FUNDMANAGER.co.uk

Fuchs SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	38.55000 -0.60	39.40	38.40	38.95	27,387
19 Oct 26	39.15000 +0.15	39.60	38.35	38.70	85,820
16 Oct 26	39.00000 -0.10	39.40	38.85	39.10	27,608
15 Oct 26	39.10000 +0.50	39.10	38.40	38.65	51,896
14 Oct 26	38.60000 -0.10	38.95	38.35	38.60	28,837
13 Oct 26	38.70000 +0.70	38.75	37.85	38.15	30,489
12 Oct 26	38.00000 -0.35	38.70	37.90	38.70	17,881
09 Oct 26	38.35000 +0.30	38.60	38.00	38.00	27,814
08 Oct 26	38.05000 +0.35	38.20	37.35	37.35	29,102
07 Oct 26	37.70000 -0.15	38.00	37.50	37.80	34,269
06 Oct 26	37.85000 +0.80	37.95	36.80	37.05	36,071
05 Oct 26	37.05000 +0.30	37.20	36.75	37.05	52,701
02 Oct 26	36.75000 +0.00	37.10	36.60	36.90	28,912
01 Oct 26	36.75000 -0.35	36.90	36.25	36.80	33,539
30 Sep 26	37.10000 +0.25	37.25	36.90	36.90	46,518
29 Sep 26	36.85000 -0.15	37.35	36.75	37.35	37,914
28 Sep 26	37.00000 +0.45	37.35	36.50	36.60	35,775
25 Sep 26	36.55000 -0.20	37.05	36.15	37.05	26,178
24 Sep 26	36.75000 -0.20	37.10	36.60	36.70	17,498
23 Sep 26	36.95000 +0.25	36.95	36.60	36.75	22,225
22 Sep 26	36.70000 +1.10	36.70	35.85	35.85	27,036
21 Sep 26	35.60000 +0.50	35.65	35.05	35.35	40,168
18 Sep 26	35.10000 -0.40	35.65	35.10	35.10	44,892
17 Sep 26	35.50000 -0.15	35.90	35.50	35.70	21,985
16 Sep 26	35.65000 +0.20	36.00	35.25	35.95	25,111
15 Sep 26	35.45000 -0.20	35.75	35.15	35.50	47,316
14 Sep 26	35.65000 -0.10	35.95	35.50	35.60	21,758
11 Sep 26	35.75000 -0.35	36.40	35.60	36.40	23,443
10 Sep 26	36.10000 -0.05	36.40	35.95	36.15	27,494
09 Sep 26	36.15000 -0.30	36.80	36.15	36.75	36,146
08 Sep 26	36.45000 +0.10	36.50	36.25	36.35	31,588
07 Sep 26	36.35000 -0.10	36.50	36.15	36.45	12,507
04 Sep 26	36.45000 +0.40	36.50	35.70	36.10	26,871
03 Sep 26	36.05000 +0.85	36.45	35.00	35.00	43,642
02 Sep 26	35.20000 +0.30	35.35	34.70	35.20	36,955
01 Sep 26	34.90000 +0.45	34.95	34.50	34.75	42,489
31 Aug 26	34.45000 +0.00	35.20	34.45	34.45	827,416
28 Aug 26	34.45000 +0.15	34.85	33.75	34.30	149,812
27 Aug 26	34.30000 +0.10	34.50	33.70	34.50	23,885
26 Aug 26	34.20000 -0.30	34.70	34.20	34.35	16,091
25 Aug 26	34.50000 -0.35	35.05	34.45	34.80	23,200
24 Aug 26	34.85000 +0.10	35.10	34.65	34.65	18,177
21 Aug 26	34.75000 +0.45	34.85	34.30	34.30	30,583
20 Aug 26	34.30000 +0.05	34.65	34.00	34.00	28,326
19 Aug 26	34.25000 +0.30	34.50	34.00	34.20	24,711
18 Aug 26	33.95000 +0.30	34.10	33.70	33.75	67,180
17 Aug 26	33.65000 -0.30	34.25	33.60	34.25	58,113
14 Aug 26	33.95000 +0.00	34.25	33.85	34.15	20,184
13 Aug 26	33.95000 -0.20	34.25	33.70	34.25	36,710
12 Aug 26	34.15000 -0.35	34.70	33.90	34.70	37,999
11 Aug 26	34.50000 +0.05	34.75	34.20	34.70	17,942
10 Aug 26	34.45000 -0.60	35.20	34.30	35.20	30,005
07 Aug 26	35.05000 -0.10	35.55	35.05	35.55	10,690
06 Aug 26	35.15000 -0.50	35.90	35.15	35.90	32,102
05 Aug 26	35.65000 +0.45	35.80	35.05	35.45	40,901
04 Aug 26	35.20000 +0.50	35.35	34.75	35.05	32,047
03 Aug 26	34.70000 +0.20	35.00	34.10	34.75	42,630
31 Jul 26	34.50000 -0.65	35.30	34.25	35.25	74,684
30 Jul 26	35.15000 +0.20	35.45	34.85	34.85	28,656
29 Jul 26	34.95000 +0.05	35.10	34.55	35.00	27,993
28 Jul 26	34.90000 +1.05	35.00	33.95	34.00	29,605
27 Jul 26	33.85000 -0.70	34.60	33.60	34.60	44,954
24 Jul 26	34.55000 +1.25	34.70	33.70	33.80	31,649
23 Jul 26	33.30000 +0.05	34.25	33.30	33.60	48,339
22 Jul 26	33.25000 +0.05	33.45	33.00	33.35	25,663
21 Jul 26	33.20000 +0.55	33.20	32.50	32.90	24,928
20 Jul 26	32.65000 -0.40	33.10	32.60	32.80	36,915
17 Jul 26	33.05000 -0.60	33.95	33.05	33.60	19,964
16 Jul 26	33.65000 +0.65	33.90	33.00	33.25	25,957
15 Jul 26	33.00000 -0.50	33.65	32.80	33.65	17,364
14 Jul 26	33.50000 +0.15	33.75	33.20	33.45	24,036
13 Jul 26	33.35000 +0.25	33.45	32.80	32.95	31,011
10 Jul 26	33.10000 +0.05	33.30	32.80	32.80	20,578
09 Jul 26	33.05000 -0.10	33.45	32.55	33.40	22,398
08 Jul 26	33.15000 -0.20	33.65	32.85	33.65	17,886
07 Jul 26	33.35000 -0.05	33.65	33.20	33.60	22,144
06 Jul 26	33.40000 +0.15	33.50	33.15	33.15	16,167
03 Jul 26	33.25000 +0.10	33.25	32.90	33.05	16,299
02 Jul 26	33.15000 +0.75	33.20	32.30	32.35	60,175
01 Jul 26	32.40000 -0.10	32.80	31.85	32.65	75,991
30 Jun 26	32.50000 -0.15	32.80	32.35	32.65	43,686
29 Jun 26	32.65000 -0.25	32.95	32.25	32.90	53,180
26 Jun 26	32.90000 -0.20	33.15	32.75	32.85	25,008
25 Jun 26	33.10000 +0.25	33.50	32.75	33.00	43,168
24 Jun 26	32.85000 +0.10	33.10	32.55	32.80	31,841
23 Jun 26	32.75000 +0.10	32.75	32.00	32.35	58,339
22 Jun 26	32.65000 +0.05	32.75	32.25	32.75	26,341
19 Jun 26	32.60000 +0.05	32.95	32.45	32.45	38,360
18 Jun 26	32.55000 +0.15	32.60	31.95	32.40	31,748
17 Jun 26	32.40000 +0.05	32.60	32.05	32.05	18,427
16 Jun 26	32.35000 -0.30	32.80	32.15	32.65	17,081
15 Jun 26	32.65000 -0.05	33.45	32.65	32.90	22,179
12 Jun 26	32.70000 +0.50	32.70	32.20	32.30	17,699
11 Jun 26	32.20000 +0.10	32.45	31.75	32.10	24,397
10 Jun 26	32.10000 +0.10	32.75	32.10	32.20	20,511
09 Jun 26	32.00000 -0.20	32.50	31.95	32.30	35,993
08 Jun 26	32.20000 -0.05	32.60	31.80	32.00	20,849
05 Jun 26	32.25000 -0.40	33.10	32.05	32.40	26,390
04 Jun 26	32.65000 -0.35	33.00	32.45	32.80	47,898
03 Jun 26	33.00000 +0.05	33.10	32.60	32.75	66,659
02 Jun 26	32.95000 +0.05	33.10	32.35	32.90	36,765
01 Jun 26	32.90000 +0.45	33.10	32.45	32.75	31,499
29 May 26	32.45000 -0.25	32.95	32.45	32.65	22,502
28 May 26	32.70000 +0.80	32.75	32.00	32.20	25,490
27 May 26	31.90000 +0.75	32.25	31.45	31.45	21,182
26 May 26	31.15000 -0.20	31.60	31.15	31.55	14,814
25 May 26	31.35000 +0.15	31.50	31.05	31.45	7,955
22 May 26	31.20000 +0.35	31.45	30.90	30.95	18,982
21 May 26	30.85000 -0.10	31.20	30.50	31.20	28,365
20 May 26	30.95000 +0.25	31.15	30.60	30.60	22,818
19 May 26	30.70000 -0.05	30.90	30.50	30.55	31,661
18 May 26	30.75000 +0.30	30.85	30.20	30.70	42,983
15 May 26	30.45000 -0.20	30.65	30.20	30.60	16,346
14 May 26	30.65000 +0.20	30.90	30.25	30.25	25,854
13 May 26	30.45000 -0.10	30.80	30.25	30.60	39,856
12 May 26	30.55000 -0.35	31.10	30.10	30.75	23,686
11 May 26	30.90000 +0.10	30.95	30.45	30.85	57,472
08 May 26	30.80000 -0.35	31.10	30.75	31.00	38,886
07 May 26	31.15000 -1.20	31.50	30.95	31.50	27,496
06 May 26	32.35000 +0.35	32.75	32.20	32.30	36,085
05 May 26	32.00000 -0.15	32.70	32.00	32.30	42,308
04 May 26	32.15000 -0.50	33.15	32.15	32.85	80,599
30 Apr 26	32.65000 -0.85	33.30	32.45	33.00	36,154
29 Apr 26	33.50000 +2.75	33.65	32.60	32.75	99,084
28 Apr 26	30.75000 +0.00	31.10	30.55	30.90	40,423
27 Apr 26	30.75000 -0.45	31.20	30.60	31.20	34,955
24 Apr 26	31.20000 +0.35	31.50	30.80	31.10	49,844
23 Apr 26	30.85000 -0.30	31.25	30.80	31.20	44,440
22 Apr 26	31.15000 -0.45	31.80	31.05	31.70	48,361
21 Apr 26	31.60000 +0.05	31.75	31.45	31.70	43,602
20 Apr 26	31.55000 -0.20	31.95	31.50	31.60	30,943
17 Apr 26	31.75000 +0.40	31.90	31.40	31.45	60,325
16 Apr 26	31.35000 +0.05	31.80	31.05	31.65	53,409
15 Apr 26	31.30000 -0.20	31.70	31.15	31.60	40,233
14 Apr 26	31.50000 -0.30	32.25	31.40	32.10	46,648
13 Apr 26	31.80000 +0.10	31.85	31.35	31.50	30,703
10 Apr 26	31.70000 +0.55	31.90	31.05	31.20	42,387
09 Apr 26	31.15000 +0.40	31.15	30.70	30.70	29,241
08 Apr 26	30.75000 +0.90	30.95	30.30	30.65	41,169
07 Apr 26	29.85000 +0.05	30.20	29.65	30.00	45,637
02 Apr 26	29.80000 -0.05	29.85	29.55	29.60	36,059
01 Apr 26	29.85000 +0.20	30.40	29.50	30.40	37,435
31 Mar 26	29.65000 -0.70	29.85	28.50	29.60	94,412
30 Mar 26	30.35000 +0.65	30.35	29.55	29.80	36,023
27 Mar 26	29.70000 -0.10	29.80	29.45	29.65	32,723
26 Mar 26	29.80000 +0.15	30.10	29.45	29.60	39,505
25 Mar 26	29.65000 +0.35	29.70	29.15	29.30	35,548
24 Mar 26	29.30000 +0.05	29.55	28.60	29.40	66,063
23 Mar 26	29.25000 +1.00	29.85	27.25	27.70	84,961
20 Mar 26	28.25000 -0.25	28.85	27.60	28.35	164,246
19 Mar 26	28.50000 -0.50	28.70	28.25	28.60	45,309
18 Mar 26	29.00000 +0.30	29.40	28.85	28.90	42,685
17 Mar 26	28.70000 +0.15	28.80	28.35	28.60	87,616
16 Mar 26	28.55000 -0.20	28.85	28.30	28.75	59,170
13 Mar 26	28.75000 -0.25	29.05	28.50	29.05	77,431
12 Mar 26	29.00000 +0.25	29.25	28.60	28.75	57,003
11 Mar 26	28.75000 -0.25	29.05	28.55	29.05	88,168
10 Mar 26	29.00000 -0.20	29.70	29.00	29.45	59,404
09 Mar 26	29.20000 -0.40	29.40	28.80	29.00	61,446
06 Mar 26	29.60000 +0.45	29.60	29.05	29.35	83,647
05 Mar 26	29.15000 -0.95	30.20	29.10	30.20	60,312
04 Mar 26	30.10000 +0.35	30.40	29.65	29.65	27,557
03 Mar 26	29.75000 -0.65	30.40	29.25	30.35	116,584
02 Mar 26	30.40000 -0.40	30.85	29.65	30.20	78,890
27 Feb 26	30.80000 +0.05	31.00	30.30	30.80	115,603
26 Feb 26	30.75000 +0.45	30.85	30.15	30.50	28,999
25 Feb 26	30.30000 +0.10	30.40	30.00	30.05	72,718
24 Feb 26	30.20000 -0.15	30.70	30.15	30.30	33,009
23 Feb 26	30.35000 -0.05	30.65	30.00	30.25	71,080
20 Feb 26	30.40000 +0.10	30.65	30.20	30.35	24,591
19 Feb 26	30.30000 +0.05	30.35	29.95	30.35	43,359
18 Feb 26	30.25000 -0.05	30.50	29.70	30.50	64,436
17 Feb 26	30.30000 +0.00	30.55	30.15	30.30	48,459
16 Feb 26	30.30000 -0.10	30.55	30.15	30.50	29,480
13 Feb 26	30.40000 +0.40	30.40	29.80	30.05	58,703
12 Feb 26	30.00000 -0.40	30.50	29.95	30.50	40,329
11 Feb 26	30.40000 +0.15	30.55	30.10	30.20	24,359
10 Feb 26	30.25000 +0.05	30.65	30.15	30.50	41,751
09 Feb 26	30.20000 +0.00	30.35	30.00	30.30	20,131
06 Feb 26	30.20000 -0.05	30.20	29.70	30.15	53,368
05 Feb 26	30.25000 -0.35	30.70	30.20	30.70	33,985
04 Feb 26	30.60000 +0.10	30.80	30.30	30.60	26,634
03 Feb 26	30.50000 -0.20	31.10	30.25	30.95	80,394
02 Feb 26	30.70000 +0.90	30.70	29.40	29.70	101,937
30 Jan 26	29.80000 -0.35	30.40	29.70	30.35	92,301
29 Jan 26	30.15000 +0.20	30.40	30.00	30.15	47,439
28 Jan 26	29.95000 -0.60	30.90	29.80	30.80	59,729
27 Jan 26	30.55000 -0.05	30.80	30.40	30.75	28,485
26 Jan 26	30.60000 -0.55	31.15	30.10	31.15	33,185
23 Jan 26	31.15000 +0.90	31.15	30.05	30.40	49,085
22 Jan 26	30.25000 +0.10	30.60	30.15	30.40	28,017
21 Jan 26	30.15000 +0.35	30.30	29.85	29.90	18,627
20 Jan 26	29.80000 -0.60	30.30	29.70	30.20	36,705
19 Jan 26	30.40000 -0.65	30.90	30.40	30.75	15,520
16 Jan 26	31.05000 -0.25	31.50	30.95	31.35	22,927
15 Jan 26	31.30000 +0.10	31.45	30.85	31.20	44,704
14 Jan 26	31.20000 +0.10	31.50	30.80	31.00	26,324
13 Jan 26	31.10000 +0.85	31.50	30.30	30.30	48,749
12 Jan 26	30.25000 +0.15	30.35	29.60	30.00	29,004
09 Jan 26	30.10000 +0.25	30.15	29.80	29.95	27,333
08 Jan 26	29.85000 +0.05	29.85	29.45	29.65	13,716
07 Jan 26	29.80000 -0.25	30.25	29.60	30.25	15,797
06 Jan 26	30.05000 -0.10	30.20	29.50	29.95	18,180
05 Jan 26	30.15000 +0.10	30.50	29.70	29.95	37,359
02 Jan 26	30.05000 +0.05	30.25	29.70	30.00	24,734
30 Dec 25	30.00000 +0.30	30.15	29.60	29.70	23,280
29 Dec 25	29.70000 +0.05	29.90	29.55	29.55	13,404
23 Dec 25	29.65000 -0.05	29.80	29.45	29.75	6,887
22 Dec 25	29.70000 +0.20	29.70	29.35	29.40	24,448
19 Dec 25	29.50000 -0.10	29.55	29.10	29.45	44,194
18 Dec 25	29.60000 +0.15	29.65	29.30	29.30	26,473
17 Dec 25	29.45000 -0.25	29.90	29.40	29.90	29,190
16 Dec 25	29.70000 -0.65	30.50	29.65	30.30	27,806
15 Dec 25	30.35000 +0.30	30.40	30.00	30.10	30,115
12 Dec 25	30.05000 -0.05	30.20	29.90	30.15	24,410
11 Dec 25	30.10000 +0.45	30.20	29.55	29.70	26,254
10 Dec 25	29.65000 +0.05	29.80	29.10	29.65	35,064
09 Dec 25	29.60000 +0.05	29.70	29.20	29.60	61,169
08 Dec 25	29.55000 -0.45	30.25	29.40	30.25	25,346
05 Dec 25	30.00000 +0.20	30.15	29.65	29.85	26,854
04 Dec 25	29.80000 +0.30	30.00	29.40	29.45	33,626
03 Dec 25	29.50000 -0.25	29.95	29.45	29.80	73,448
02 Dec 25	29.75000 -0.35	30.20	29.65	30.20	44,104
01 Dec 25	30.10000 -0.45	30.55	29.95	30.50	42,814
28 Nov 25	30.55000 -0.30	31.00	30.45	30.90	28,140
27 Nov 25	30.85000 +0.10	30.95	30.50	30.90	18,835
26 Nov 25	30.75000 -0.20	31.15	30.70	30.95	19,854
25 Nov 25	30.95000 +0.45	31.00	30.30	30.30	12,691
24 Nov 25	30.50000 +0.20	30.70	30.30	30.30	12,533
21 Nov 25	30.30000 +0.40	30.45	29.80	29.80	22,599
20 Nov 25	29.90000 -0.15	30.25	29.90	30.20	23,436
19 Nov 25	30.05000 +0.30	30.25	29.65	29.65	41,138
18 Nov 25	29.75000 -0.50	30.35	29.65	30.35	20,915
17 Nov 25	30.25000 -0.40	30.85	30.15	30.55	24,651
14 Nov 25	30.65000 -0.40	30.95	30.55	30.95	15,847
13 Nov 25	31.05000 +0.00	31.30	30.70	30.70	25,321
12 Nov 25	31.05000 +0.10	31.30	30.85	31.10	15,429
11 Nov 25	30.95000 +0.15	31.20	30.70	30.85	8,993
10 Nov 25	30.80000 +0.15	31.00	30.75	31.00	19,058
07 Nov 25	30.65000 +0.30	30.70	30.30	30.55	33,702
06 Nov 25	30.35000 -0.30	30.55	30.25	30.50	19,406
05 Nov 25	30.65000 +0.35	30.70	30.20	30.50	38,296
04 Nov 25	30.30000 -0.70	30.75	30.20	30.70	27,772
03 Nov 25	31.00000 +0.25	31.70	30.45	30.60	57,423
31 Oct 25	30.75000 +0.70	33.30	30.60	31.50	48,842
30 Oct 25	30.05000 +0.00	30.25	29.90	30.00	24,364
29 Oct 25	30.05000 -0.45	30.75	30.05	30.55	21,959
28 Oct 25	30.50000 -0.05	30.70	30.30	30.30	28,840
27 Oct 25	30.55000 -0.60	31.10	30.50	31.05	11,377
24 Oct 25	31.15000 +0.10	31.20	30.75	31.20	18,319
23 Oct 25	31.05000 +0.40	31.05	30.55	30.55	21,717
22 Oct 25	30.65000 -0.25	30.90	30.55	30.70	16,592
21 Oct 25	30.90000 -0.45	31.40	30.90	31.35	31,779
20 Oct 25	31.35000 -0.05	31.40	30.85	31.40	30,160
17 Oct 25	31.40000 +0.40	31.40	30.50	31.05	36,525
16 Oct 25	31.00000 +0.75	31.00	30.00	30.40	63,191
15 Oct 25	30.25000 +0.05	30.55	30.20	30.45	44,765
14 Oct 25	30.20000 +0.05	30.20	29.85	30.00	59,378
13 Oct 25	30.15000 +0.10	30.50	30.00	30.00	28,592
10 Oct 25	30.05000 -0.35	30.65	30.00	30.20	19,838
09 Oct 25	30.40000 -0.40	31.05	30.35	30.85	29,457
08 Oct 25	30.80000 +0.15	30.85	30.50	30.55	22,571
07 Oct 25	30.65000 +0.35	30.95	30.20	30.35	38,581
06 Oct 25	30.30000 -0.05	30.60	30.05	30.40	28,684
03 Oct 25	30.35000 +0.00	30.65	30.15	30.65	26,620
02 Oct 25	30.35000 +0.00	30.60	30.30	30.30	39,683
01 Oct 25	30.35000 -0.10	30.60	30.15	30.60	74,523
30 Sep 25	30.45000 -0.30	30.70	30.30	30.70	37,745
29 Sep 25	30.75000 -0.45	31.20	30.60	31.10	29,269
26 Sep 25	31.20000 +0.35	31.20	30.85	31.10	35,823
25 Sep 25	30.85000 +0.25	30.90	30.30	30.60	33,943
24 Sep 25	30.60000 -0.40	30.80	30.35	30.80	63,183
23 Sep 25	31.00000 +0.45	31.10	30.50	30.80	29,826
22 Sep 25	30.55000 +0.00	30.75	30.25	30.70	30,934
19 Sep 25	30.55000 -0.05	31.10	30.40	30.85	233,895
18 Sep 25	30.60000 -0.25	31.05	30.45	30.80	31,356
17 Sep 25	30.85000 +0.20	30.85	30.40	30.45	39,827
16 Sep 25	30.65000 -0.20	31.00	30.45	30.80	67,610
15 Sep 25	30.85000 -0.55	31.50	30.80	31.30	47,627
12 Sep 25	31.40000 +0.05	31.55	31.00	31.50	13,518
11 Sep 25	31.35000 +0.10	31.50	31.25	31.30	21,981
10 Sep 25	31.25000 +0.05	31.35	31.00	31.00	36,759
09 Sep 25	31.20000 +0.00	31.40	30.65	30.95	20,172
08 Sep 25	31.20000 +0.20	31.35	30.75	31.05	23,067
05 Sep 25	31.00000 -0.40	31.75	30.80	31.65	28,484
04 Sep 25	31.40000 +0.15	31.60	31.05	31.05	15,234
03 Sep 25	31.25000 +0.05	31.85	30.90	31.15	54,968
02 Sep 25	31.20000 -0.60	32.45	31.00	32.10	18,562
01 Sep 25	31.80000 +0.00	32.05	31.65	31.85	13,832
29 Aug 25	31.80000 -0.10	32.15	31.65	32.15	34,911
28 Aug 25	31.90000 +0.15	32.30	31.85	32.05	21,027
27 Aug 25	31.75000 -0.05	32.05	31.45	31.85	50,705
26 Aug 25	31.80000 -0.50	32.20	31.80	32.20	14,542
25 Aug 25	32.30000 -0.30	32.75	32.30	32.70	10,758
22 Aug 25	32.60000 +0.20	32.65	32.20	32.50	8,597
21 Aug 25	32.40000 +0.15	32.55	32.05	32.50	30,248
20 Aug 25	32.25000 +0.40	32.35	31.55	31.70	27,124
19 Aug 25	31.85000 +0.55	32.00	31.25	31.60	27,405
18 Aug 25	31.30000 -0.25	31.40	31.15	31.35	12,394
15 Aug 25	31.55000 +0.35	32.45	31.55	32.10	17,068
14 Aug 25	31.20000 +0.40	31.20	30.65	31.10	16,579
13 Aug 25	30.80000 +0.10	30.90	30.40	30.55	20,352
12 Aug 25	30.70000 -0.20	31.10	30.60	31.10	15,635
11 Aug 25	30.90000 -0.40	31.35	30.90	31.35	9,843
08 Aug 25	31.30000 -0.25	31.60	31.20	31.45	22,464
07 Aug 25	31.55000 +1.05	31.70	30.50	30.70	35,077
06 Aug 25	30.50000 -0.35	30.90	30.45	30.90	20,755
05 Aug 25	30.85000 +0.30	30.95	30.60	30.70	48,911
04 Aug 25	30.55000 -0.30	31.05	30.40	30.95	49,554
01 Aug 25	30.85000 -0.10	31.05	30.65	30.75	31,348
31 Jul 25	30.95000 -0.20	31.55	30.85	31.40	73,484
30 Jul 25	31.15000 -0.45	31.60	31.15	31.55	14,762
29 Jul 25	31.60000 -0.45	32.20	31.55	32.20	15,667
28 Jul 25	32.05000 -0.55	32.90	32.00	32.85	21,455
25 Jul 25	32.60000 -0.25	33.05	32.45	33.05	12,502
24 Jul 25	32.85000 +0.05	33.10	32.70	33.05	12,313
23 Jul 25	32.80000 +0.25	33.15	32.55	32.55	5,223
22 Jul 25	32.55000 +0.00	32.80	32.50	32.70	16,178
21 Jul 25	32.55000 +0.30	33.05	32.35	32.35	17,158
18 Jul 25	32.25000 +0.70	32.75	31.80	31.85	39,972
17 Jul 25	31.55000 -0.30	32.00	31.50	31.95	59,612
16 Jul 25	31.85000 -3.65	34.45	30.85	34.45	257,899
15 Jul 25	35.50000 +0.00	35.90	34.95	35.00	22,602
14 Jul 25	35.50000 -0.80	36.05	35.35	35.95	15,057
11 Jul 25	36.30000 -0.60	37.10	36.15	36.60	11,964
10 Jul 25	36.90000 +0.25	37.20	36.40	36.75	28,246
09 Jul 25	36.65000 +0.05	36.85	36.30	36.75	13,056
08 Jul 25	36.60000 +0.20	36.80	35.95	36.55	11,388
07 Jul 25	36.40000 +0.30	36.50	36.05	36.30	2,757
04 Jul 25	36.10000 -0.10	36.20	35.95	36.20	4,017
03 Jul 25	36.20000 +0.05	36.65	36.20	36.50	5,980
02 Jul 25	36.15000 +1.10	36.20	35.05	35.20	18,262
01 Jul 25	35.05000 -0.15	35.40	34.70	35.40	6,722
30 Jun 25	35.20000 -0.50	35.80	35.15	35.80	14,740
27 Jun 25	35.70000 +0.10	35.80	35.35	35.80	7,460
26 Jun 25	35.60000 +1.40	35.70	34.75	34.85	23,659
25 Jun 25	34.20000 -0.50	34.55	34.10	34.45	10,387
24 Jun 25	34.70000 +0.70	35.05	34.30	34.30	11,944
23 Jun 25	34.00000 -0.65	34.85	33.85	34.85	7,682
20 Jun 25	34.65000 +0.15	34.90	34.55	34.65	51,006
19 Jun 25	34.50000 -0.30	34.95	34.40	34.60	11,980
18 Jun 25	34.80000 -0.45	35.35	34.60	35.05	18,124
17 Jun 25	35.25000 -0.15	35.60	34.85	35.05	14,938
16 Jun 25	35.40000 +0.50	35.70	34.85	34.85	13,290
13 Jun 25	34.90000 -1.65	36.85	34.85	36.05	14,492
12 Jun 25	36.55000 -0.20	36.80	36.25	36.55	7,090
11 Jun 25	36.75000 -0.35	37.25	36.75	37.10	8,856
10 Jun 25	37.10000 +0.40	37.20	36.45	36.50	16,747
09 Jun 25	36.70000 +0.45	36.75	36.20	36.20	7,112
06 Jun 25	36.25000 +0.05	36.45	36.05	36.05	15,744
05 Jun 25	36.20000 +0.10	36.55	35.80	36.20	28,617
04 Jun 25	36.10000 +0.80	36.10	35.55	35.55	15,202
03 Jun 25	35.30000 +0.10	35.40	34.90	35.30	12,225
02 Jun 25	35.20000 +1.70	35.25	33.20	33.25	35,900
30 May 25	33.50000 -0.10	33.90	33.40	33.75	24,377
29 May 25	33.60000 +0.20	33.95	33.50	33.65	35,157
28 May 25	33.40000 -0.10	33.75	33.40	33.55	40,015
27 May 25	33.50000 +0.05	33.60	33.20	33.20	24,727
26 May 25	33.45000 +0.40	33.60	33.30	33.55	6,581
23 May 25	33.05000 -0.45	33.70	32.80	33.60	14,489
22 May 25	33.50000 -0.25	33.55	33.15	33.50	11,415
21 May 25	33.75000 -0.05	34.00	33.60	33.90	10,820
20 May 25	33.80000 -0.65	34.25	33.70	34.15	16,655
19 May 25	34.45000 +0.20	34.60	34.00	34.00	9,087
16 May 25	34.25000 +0.30	34.40	34.00	34.20	18,027
15 May 25	33.95000 +0.00	34.35	33.85	33.90	19,146
14 May 25	33.95000 +0.10	34.05	33.60	34.05	14,881
13 May 25	33.85000 +0.20	34.10	33.65	33.90	7,855
12 May 25	33.65000 +0.25	34.25	33.50	33.65	16,429
09 May 25	33.40000 -0.05	33.60	33.35	33.50	7,328
08 May 25	33.45000 -0.40	33.55	32.65	32.65	17,549
07 May 25	33.85000 -0.10	34.00	33.50	33.80	23,872
06 May 25	33.95000 -0.65	34.75	33.65	34.75	20,478
05 May 25	34.60000 +0.40	34.65	34.10	34.35	12,002
02 May 25	34.20000 +0.45	35.10	33.95	33.95	20,996
30 Apr 25	33.75000 -0.40	34.30	32.95	33.90	26,145
29 Apr 25	34.15000 +0.10	34.40	33.80	34.15	20,330
28 Apr 25	34.05000 +0.50	34.15	33.50	33.70	27,928
25 Apr 25	33.55000 +0.55	33.55	32.90	33.20	27,622
24 Apr 25	33.00000 +0.15	33.00	32.30	32.60	19,568
23 Apr 25	32.85000 +0.35	33.30	32.75	33.05	35,178
22 Apr 25	32.50000 +0.65	32.55	31.55	32.05	34,882
17 Apr 25	31.85000 -0.05	32.00	31.35	31.90	32,381
16 Apr 25	31.90000 +0.05	32.00	31.35	32.00	25,434
15 Apr 25	31.85000 +0.10	32.10	31.70	32.00	23,208
14 Apr 25	31.75000 +0.85	31.80	31.20	31.75	20,525
11 Apr 25	30.90000 -0.20	31.35	30.00	31.35	23,513
10 Apr 25	31.10000 +0.65	34.10	31.10	33.35	24,687
09 Apr 25	30.45000 -0.50	30.75	30.00	30.75	36,697
08 Apr 25	30.95000 +1.05	31.10	30.20	30.35	32,860
07 Apr 25	29.90000 -0.65	31.30	28.00	28.80	104,183
04 Apr 25	30.55000 -1.65	32.15	29.80	31.90	133,123
03 Apr 25	32.20000 -1.20	33.05	32.10	32.95	50,460
02 Apr 25	33.40000 -0.30	33.45	32.85	33.35	43,253
01 Apr 25	33.70000 +0.15	33.85	33.40	33.80	17,426
31 Mar 25	33.55000 -0.55	33.85	33.15	33.85	41,517
28 Mar 25	34.10000 -0.95	35.30	34.05	34.80	19,203
27 Mar 25	35.05000 -0.50	35.60	35.05	35.40	14,388
26 Mar 25	35.55000 -0.85	36.35	35.35	36.35	19,022
25 Mar 25	36.40000 +1.15	37.15	35.80	37.10	21,318
24 Mar 25	35.25000 +0.25	35.80	35.20	35.30	22,805
21 Mar 25	35.00000 -2.15	36.75	33.35	36.40	104,318
20 Mar 25	37.15000 -0.25	37.65	36.85	37.65	8,769
19 Mar 25	37.40000 -0.25	37.70	37.10	37.40	19,383
18 Mar 25	37.65000 +0.30	38.05	37.55	37.55	10,237
17 Mar 25	37.35000 +0.15	37.60	37.20	37.40	15,024
14 Mar 25	37.20000 +0.70	37.40	36.55	36.60	35,590
13 Mar 25	36.50000 -0.40	36.95	36.30	36.95	12,553
12 Mar 25	36.90000 +0.65	37.20	36.45	36.65	35,030
11 Mar 25	36.25000 -0.70	37.25	36.10	37.10	24,075
10 Mar 25	36.95000 -0.05	37.50	36.80	37.25	41,765
07 Mar 25	37.00000 -0.95	37.75	36.65	37.75	25,570
06 Mar 25	37.95000 +1.25	38.20	36.85	37.00	74,076
05 Mar 25	36.70000 +1.70	37.35	36.00	37.00	57,859
04 Mar 25	35.00000 -1.05	35.85	35.00	35.85	15,449
03 Mar 25	36.05000 +0.55	36.15	35.45	35.70	34,744
28 Feb 25	35.50000 +0.60	35.60	34.70	34.70	47,274
27 Feb 25	34.90000 -0.05	35.00	34.60	34.90	12,181
26 Feb 25	34.95000 -0.05	35.55	34.80	34.80	23,103
25 Feb 25	35.00000 +0.00	35.20	34.85	35.05	13,387
24 Feb 25	35.00000 +0.00	35.45	34.95	35.25	23,403
21 Feb 25	35.00000 -0.30	35.45	34.35	34.65	17,529
20 Feb 25	35.30000 +0.00	35.80	35.05	35.05	10,643
19 Feb 25	35.30000 -0.95	36.30	35.30	36.20	20,271
18 Feb 25	36.25000 +0.00	36.50	35.55	36.30	17,603
17 Feb 25	36.25000 +0.55	36.40	35.50	35.70	70,675
14 Feb 25	35.70000 +0.15	36.00	35.40	35.40	28,045
13 Feb 25	35.55000 +1.55	35.60	34.15	34.25	42,867
12 Feb 25	34.00000 +0.30	34.05	33.50	33.70	19,534
11 Feb 25	33.70000 -0.20	34.10	33.65	33.90	8,269
10 Feb 25	33.90000 +0.70	34.05	33.15	33.15	31,425
07 Feb 25	33.20000 +0.00	33.55	33.05	33.40	28,132
06 Feb 25	33.20000 +0.75	33.20	32.65	32.75	63,446
05 Feb 25	32.45000 +0.15	32.45	32.05	32.20	27,476
04 Feb 25	32.30000 +0.00	32.45	31.90	32.45	34,224
03 Feb 25	32.30000 -0.70	32.75	31.95	32.50	30,580
31 Jan 25	33.00000 +0.00	33.40	32.85	32.90	23,202
30 Jan 25	33.00000 +0.80	33.15	32.40	32.40	20,038
29 Jan 25	32.20000 +0.60	32.35	31.80	31.80	18,320
28 Jan 25	31.60000 +0.10	31.85	31.45	31.55	14,398
27 Jan 25	31.50000 +0.30	31.60	31.00	31.15	8,867
24 Jan 25	31.20000 +0.15	31.45	31.05	31.30	16,132
23 Jan 25	31.05000 +0.40	31.50	30.75	30.85	17,868
22 Jan 25	30.65000 +0.15	30.90	30.60	30.60	13,750
21 Jan 25	30.50000 +0.35	30.65	30.20	30.30	43,833
20 Jan 25	30.15000 -0.40	30.60	30.15	30.35	14,692
17 Jan 25	30.55000 +0.55	30.65	29.85	30.05	38,477
16 Jan 25	30.00000 +0.00	30.20	29.85	30.00	18,407
15 Jan 25	30.00000 +0.35	30.20	29.70	29.80	35,444
14 Jan 25	29.65000 -0.45	30.15	29.50	30.00	55,396
13 Jan 25	30.10000 -0.80	30.80	29.85	30.80	52,412
10 Jan 25	30.90000 -0.80	31.70	30.30	31.65	34,073
09 Jan 25	31.70000 -0.05	31.95	31.60	31.65	15,995
08 Jan 25	31.75000 -0.10	32.05	31.75	32.05	13,460
07 Jan 25	31.85000 -0.35	32.25	31.85	32.20	8,601
06 Jan 25	32.20000 +0.45	32.30	31.85	31.85	15,086
03 Jan 25	31.75000 +0.15	31.80	31.65	31.80	5,861
02 Jan 25	31.60000 -0.20	31.95	31.60	31.95	10,318
30 Dec 24	31.80000 -0.20	31.90	31.60	31.90	4,614
27 Dec 24	32.00000 +0.30	32.05	31.70	31.70	7,453
23 Dec 24	31.70000 +0.30	31.70	31.20	31.35	21,934
20 Dec 24	31.40000 +0.10	31.40	30.95	31.05	22,051
19 Dec 24	31.30000 -0.25	31.65	31.30	31.30	15,758
18 Dec 24	31.55000 +0.00	31.75	31.45	31.50	38,629
17 Dec 24	31.55000 -0.65	32.00	31.55	31.95	18,099
16 Dec 24	32.20000 -0.50	32.90	32.15	32.90	9,485
13 Dec 24	32.70000 -0.35	33.25	32.60	33.25	31,979
12 Dec 24	33.05000 -0.10	33.40	32.95	33.40	14,666
11 Dec 24	33.15000 -0.15	33.35	32.90	33.35	14,414
10 Dec 24	33.30000 +0.00	33.55	33.15	33.15	11,969
09 Dec 24	33.30000 -0.25	33.45	33.05	33.45	19,027
06 Dec 24	33.55000 +0.70	33.65	32.75	32.75	29,298
05 Dec 24	32.85000 +0.00	33.10	32.30	32.90	12,055
04 Dec 24	32.85000 +0.45	32.85	32.45	32.65	16,479
03 Dec 24	32.40000 -0.50	32.95	32.40	32.65	14,423
02 Dec 24	32.90000 +0.25	33.15	32.55	32.85	11,875
29 Nov 24	32.65000 -0.10	32.80	32.45	32.55	8,256
28 Nov 24	32.75000 -0.75	33.50	32.60	33.50	8,158
27 Nov 24	33.50000 +0.60	33.55	32.80	33.10	13,259
26 Nov 24	32.90000 -0.40	33.50	32.85	33.20	9,071
25 Nov 24	33.30000 -0.65	33.90	33.10	33.85	17,732
22 Nov 24	33.95000 +0.05	34.25	33.65	33.65	12,584
21 Nov 24	33.90000 +0.20	34.00	33.50	33.50	10,695
20 Nov 24	33.70000 +0.25	34.05	33.35	33.35	8,877
19 Nov 24	33.45000 -0.35	34.05	32.85	34.05	14,078
18 Nov 24	33.80000 -0.60	34.50	33.50	34.40	24,889
15 Nov 24	34.40000 -0.10	34.65	34.10	34.60	12,937
14 Nov 24	34.50000 +0.25	34.55	34.15	34.45	9,492
13 Nov 24	34.25000 +0.10	34.30	33.90	34.05	7,910
12 Nov 24	34.15000 -0.70	35.05	34.15	35.05	13,654
11 Nov 24	34.85000 +0.50	35.00	34.15	34.15	36,914
08 Nov 24	34.35000 -0.30	34.90	34.25	34.80	16,496
07 Nov 24	34.65000 +0.65	35.00	33.95	33.95	58,423
06 Nov 24	34.00000 +0.05	34.35	33.95	34.15	26,993
05 Nov 24	33.95000 -0.15	34.20	33.75	33.95	28,240
04 Nov 24	34.10000 +0.10	34.20	33.55	33.95	23,184
01 Nov 24	34.00000 +1.05	34.00	32.95	33.00	17,575
31 Oct 24	32.95000 +0.15	33.45	32.45	32.50	37,593
30 Oct 24	32.80000 +0.25	33.25	32.30	32.30	33,988
29 Oct 24	32.55000 -0.15	32.75	32.30	32.45	14,848
28 Oct 24	32.70000 +0.40	32.75	32.10	32.10	10,571
25 Oct 24	32.30000 -0.15	32.65	32.15	32.65	23,846
24 Oct 24	32.45000 -0.15	32.65	32.40	32.50	11,212
23 Oct 24	32.60000 -0.20	32.90	32.55	32.75	13,266
22 Oct 24	32.80000 -0.55	33.45	32.45	33.45	11,835
21 Oct 24	33.35000 -0.25	33.75	33.15	33.70	12,489
18 Oct 24	33.60000 +0.20	33.75	33.20	33.20	7,385
17 Oct 24	33.40000 +0.50	33.75	32.90	32.95	10,574
16 Oct 24	32.90000 -0.05	33.10	32.50	32.95	12,736
15 Oct 24	32.95000 -0.05	33.25	32.85	33.20	12,925
14 Oct 24	33.00000 -0.20	33.20	32.75	33.20	11,389
11 Oct 24	33.20000 +0.25	33.20	32.90	33.00	15,523
10 Oct 24	32.95000 +0.00	33.25	32.80	32.80	15,514
09 Oct 24	32.95000 +0.40	33.00	32.50	32.50	5,238
08 Oct 24	32.55000 -0.45	32.80	32.25	32.80	21,566
07 Oct 24	33.00000 +0.25	33.10	32.60	32.90	13,017
04 Oct 24	32.75000 +0.10	33.00	32.55	32.85	13,040
03 Oct 24	32.65000 -0.30	33.15	32.50	33.15	2,752
02 Oct 24	32.95000 -0.05	33.20	32.70	33.20	16,589
01 Oct 24	33.00000 -0.70	33.90	32.85	33.90	12,478
30 Sep 24	33.70000 -0.20	34.15	33.65	33.65	64,254
27 Sep 24	33.90000 +0.40	34.30	33.45	33.65	16,823
26 Sep 24	33.50000 +1.10	33.75	32.55	32.55	24,449
25 Sep 24	32.40000 +1.00	32.60	31.40	31.50	58,209
24 Sep 24	31.40000 +0.15	31.50	31.10	31.20	14,990
23 Sep 24	31.25000 +0.55	31.30	30.55	30.70	8,824
20 Sep 24	30.70000 -0.70	31.35	30.70	31.10	47,591
19 Sep 24	31.40000 +0.55	31.60	30.85	30.85	13,928
18 Sep 24	30.85000 +0.20	31.00	30.75	30.80	8,878
17 Sep 24	30.65000 +0.15	30.80	30.45	30.55	18,203
16 Sep 24	30.50000 -0.30	31.00	30.35	30.85	20,472
13 Sep 24	30.80000 +0.25	30.80	30.35	30.35	15,677
12 Sep 24	30.55000 -0.05	30.95	30.45	30.85	8,442
11 Sep 24	30.60000 -0.25	31.35	30.55	31.10	33,412
10 Sep 24	30.85000 -0.50	31.60	30.80	31.60	13,802
09 Sep 24	31.35000 +0.40	31.45	30.80	30.80	9,979
06 Sep 24	30.95000 +0.10	31.20	30.70	30.85	28,779
05 Sep 24	30.85000 -0.15	31.05	30.75	30.80	13,468
04 Sep 24	31.00000 +0.15	31.10	30.75	31.00	9,819
03 Sep 24	30.85000 -0.05	31.10	30.70	31.00	10,004
02 Sep 24	30.90000 -0.10	31.05	30.40	30.90	13,275
30 Aug 24	31.00000 -0.20	31.15	30.95	31.00	14,167
29 Aug 24	31.20000 +0.15	31.30	30.80	30.80	6,573
28 Aug 24	31.05000 -0.35	31.40	30.85	31.20	10,908
27 Aug 24	31.40000 +0.10	32.25	31.00	31.40	26,133
26 Aug 24	31.30000 -0.30	31.55	31.15	31.55	5,934
23 Aug 24	31.60000 +0.00	31.75	31.40	31.40	12,701
22 Aug 24	31.60000 -0.20	31.85	31.25	31.75	13,663
21 Aug 24	31.80000 +0.35	31.80	31.30	31.50	10,550
20 Aug 24	31.45000 -0.35	31.85	31.35	31.85	12,088
19 Aug 24	31.80000 -0.15	32.10	31.65	32.00	5,266
16 Aug 24	31.95000 -0.25	32.45	31.85	32.45	8,097
15 Aug 24	32.20000 +0.40	32.20	31.65	32.05	18,624
14 Aug 24	31.80000 +0.20	31.90	31.55	31.65	6,336
13 Aug 24	31.60000 +0.10	31.80	31.40	31.70	9,530
12 Aug 24	31.50000 +0.00	31.75	31.15	31.75	14,296
09 Aug 24	31.50000 +0.00	31.65	31.30	31.50	23,442
08 Aug 24	31.50000 -0.05	31.60	31.00	31.20	15,794
07 Aug 24	31.55000 +0.35	31.70	31.00	31.35	23,607
06 Aug 24	31.20000 +0.30	31.35	30.60	31.00	24,025
05 Aug 24	30.90000 -0.40	31.20	30.20	31.20	31,135
02 Aug 24	31.30000 -0.55	31.70	31.05	31.60	27,529
01 Aug 24	31.85000 -0.20	32.30	31.70	32.25	16,947
31 Jul 24	32.05000 +0.25	32.05	31.30	31.80	21,435
30 Jul 24	31.80000 +1.80	32.05	30.00	30.00	37,198
29 Jul 24	30.00000 -0.15	30.40	29.85	30.25	20,737
26 Jul 24	30.15000 +0.05	30.45	29.90	30.15	24,787
25 Jul 24	30.10000 -1.45	31.30	29.15	31.25	46,324
24 Jul 24	31.55000 -0.10	31.65	31.40	31.65	10,889
23 Jul 24	31.65000 -0.85	32.70	31.55	32.70	17,074
22 Jul 24	32.50000 +0.30	32.65	32.20	32.45	36,206
19 Jul 24	32.20000 -0.50	32.55	32.15	32.45	8,425
18 Jul 24	32.70000 -0.25	33.00	32.50	33.00	14,224
17 Jul 24	32.95000 +0.00	32.95	32.40	32.80	16,246
16 Jul 24	32.95000 +0.15	33.00	32.45	32.55	11,265
15 Jul 24	32.80000 -0.25	33.30	32.70	33.30	16,850
12 Jul 24	33.05000 +0.25	33.15	32.75	32.75	8,366
11 Jul 24	32.80000 +0.15	32.85	32.45	32.50	12,737
10 Jul 24	32.65000 +0.20	32.80	32.50	32.80	21,059
09 Jul 24	32.45000 -0.30	32.75	32.45	32.60	16,308
08 Jul 24	32.75000 -0.35	33.35	32.60	33.35	8,800
05 Jul 24	33.10000 +0.10	33.50	32.95	33.20	14,964
04 Jul 24	33.00000 +0.15	33.15	32.85	32.95	8,293
03 Jul 24	32.85000 -0.40	33.35	32.85	33.20	6,957
02 Jul 24	33.25000 -0.05	33.60	33.05	33.60	17,114
01 Jul 24	33.30000 +0.00	33.75	33.30	33.60	9,538
28 Jun 24	33.30000 -0.15	33.65	33.30	33.65	9,503
27 Jun 24	33.45000 +0.00	33.55	33.15	33.15	8,307
26 Jun 24	33.45000 +0.10	33.60	33.30	33.60	11,885
25 Jun 24	33.35000 -0.45	33.65	33.20	33.55	13,190
24 Jun 24	33.80000 -0.40	34.10	33.60	33.90	24,765
21 Jun 24	34.20000 +0.00	34.20	33.25	34.10	79,131
20 Jun 24	34.20000 +0.35	34.35	33.90	34.05	14,459
19 Jun 24	33.85000 -0.05	34.00	33.55	33.65	14,869
18 Jun 24	33.90000 +0.05	34.05	33.75	34.05	12,458
17 Jun 24	33.85000 +0.25	34.10	33.40	33.50	23,277
14 Jun 24	33.60000 -0.35	34.10	33.50	33.90	21,311
13 Jun 24	33.95000 -1.15	35.15	33.90	34.80	15,425
12 Jun 24	35.10000 +0.05	35.20	34.80	35.15	17,354
11 Jun 24	35.05000 +0.25	35.30	34.75	35.10	12,558
10 Jun 24	34.80000 -0.20	35.25	34.60	35.00	15,760
07 Jun 24	35.00000 +0.00	35.15	34.85	35.05	35,178
06 Jun 24	35.00000 +0.40	35.15	34.50	34.70	24,128
05 Jun 24	34.60000 +0.00	34.80	34.55	34.75	22,204
04 Jun 24	34.60000 +0.20	34.80	34.20	34.25	22,028
03 Jun 24	34.40000 -0.15	34.80	34.30	34.60	25,688
31 May 24	34.55000 +0.10	34.55	34.25	34.40	14,007
30 May 24	34.45000 +0.30	34.55	34.00	34.00	13,079
29 May 24	34.15000 -0.55	34.65	34.15	34.65	16,694
28 May 24	34.70000 -0.05	35.05	34.70	34.90	14,745
27 May 24	34.75000 -0.45	35.35	34.70	35.25	24,041
24 May 24	35.20000 +0.10	35.25	34.95	35.25	49,607
23 May 24	35.10000 +0.25	35.40	34.60	34.60	44,575
22 May 24	34.85000 -0.30	35.10	34.75	35.00	30,179
21 May 24	35.15000 +0.10	35.35	34.80	34.95	78,148
20 May 24	35.05000 +0.90	35.35	34.15	34.20	38,129
17 May 24	34.15000 +0.80	34.85	33.30	33.30	42,238
16 May 24	33.35000 -0.15	33.80	33.30	33.50	23,600
15 May 24	33.50000 -0.10	33.75	33.30	33.75	34,477
14 May 24	33.60000 +0.55	33.70	33.20	33.45	21,223
13 May 24	33.05000 -0.15	33.15	32.80	33.05	18,760
10 May 24	33.20000 -0.25	33.50	33.15	33.45	17,166
09 May 24	33.45000 -0.60	33.45	33.00	33.00	33,011
08 May 24	34.05000 -0.20	34.30	33.65	33.65	24,658
07 May 24	34.25000 +0.30	34.25	33.80	34.00	51,590
06 May 24	33.95000 +0.15	34.35	33.90	34.00	38,655
03 May 24	33.80000 -0.05	34.60	33.75	34.10	50,763
02 May 24	33.85000 -0.50	34.50	33.70	34.50	27,729
30 Apr 24	34.35000 +0.00	34.60	32.55	34.15	44,696
29 Apr 24	34.35000 -0.75	35.15	34.00	35.00	13,238
26 Apr 24	35.10000 +0.40	35.30	34.90	35.00	20,871
25 Apr 24	34.70000 -0.50	35.35	34.70	35.00	30,554
24 Apr 24	35.20000 -0.15	35.65	35.20	35.60	19,877
23 Apr 24	35.35000 -0.15	35.60	35.15	35.25	12,407
22 Apr 24	35.50000 -0.05	35.75	35.45	35.55	12,881
19 Apr 24	35.55000 -0.15	35.70	35.05	35.45	11,598
18 Apr 24	35.70000 +0.00	35.90	35.50	35.50	18,160
17 Apr 24	35.70000 +0.10	35.90	35.30	35.30	20,276
16 Apr 24	35.60000 -0.35	35.80	35.40	35.80	24,942
15 Apr 24	35.95000 -0.95	36.70	35.85	36.45	25,104
12 Apr 24	36.90000 +0.25	37.05	36.75	36.80	19,978
11 Apr 24	36.65000 -0.35	37.00	36.40	37.00	25,627
10 Apr 24	37.00000 +0.10	37.10	36.60	37.00	23,492
09 Apr 24	36.90000 -0.25	37.15	36.75	37.15	31,808
08 Apr 24	37.15000 -0.25	37.60	37.15	37.60	23,130
05 Apr 24	37.40000 +0.10	37.50	36.85	36.95	23,918
04 Apr 24	37.30000 +0.50	37.35	36.65	36.65	39,307
03 Apr 24	36.80000 +0.20	37.10	36.35	36.50	25,348
02 Apr 24	36.60000 +0.20	36.80	36.35	36.40	40,419
28 Mar 24	36.40000 -0.30	36.85	36.15	36.70	41,545
27 Mar 24	36.70000 +0.60	36.70	35.90	35.90	25,596
26 Mar 24	36.10000 -0.25	36.30	36.00	36.30	25,382
25 Mar 24	36.35000 +0.00	36.65	36.05	36.25	31,847
22 Mar 24	36.35000 +0.10	36.55	36.00	36.10	17,199
21 Mar 24	36.25000 +1.25	36.30	35.00	35.20	43,839
20 Mar 24	35.00000 +0.35	35.05	34.45	34.60	29,330
19 Mar 24	34.65000 +0.65	34.75	34.00	34.00	20,905
18 Mar 24	34.00000 -0.15	34.15	33.75	34.10	28,662
15 Mar 24	34.15000 -0.60	34.95	34.15	34.70	35,772
14 Mar 24	34.75000 +0.45	34.75	34.10	34.10	27,087
13 Mar 24	34.30000 -0.05	34.60	33.80	34.30	56,503
12 Mar 24	34.35000 +1.60	34.75	32.05	32.05	53,297
11 Mar 24	32.75000 +0.40	32.75	32.30	32.40	13,486
08 Mar 24	32.35000 -0.60	33.05	32.30	32.80	48,134
07 Mar 24	32.95000 +0.20	33.20	32.75	32.75	20,287
06 Mar 24	32.75000 -0.05	32.90	32.40	32.65	114,145
05 Mar 24	32.80000 +0.05	32.90	32.60	32.60	9,610
04 Mar 24	32.75000 -0.20	33.20	32.75	33.10	11,433
01 Mar 24	32.95000 +0.70	33.10	32.50	32.50	17,162
29 Feb 24	32.25000 -0.15	32.65	32.05	32.50	26,464
28 Feb 24	32.40000 -0.35	32.65	32.05	32.50	15,881
27 Feb 24	32.75000 -0.45	33.25	32.60	33.10	33,761
26 Feb 24	33.20000 -0.15	33.40	33.10	33.10	10,828
23 Feb 24	33.35000 +0.15	33.55	33.00	33.00	12,541
22 Feb 24	33.20000 +0.00	33.50	33.05	33.50	15,083
21 Feb 24	33.20000 +0.10	33.30	32.80	32.80	6,582
20 Feb 24	33.10000 -0.30	33.25	32.80	33.15	27,655
19 Feb 24	33.40000 -0.30	33.70	33.25	33.70	10,314
16 Feb 24	33.70000 +0.40	33.75	33.30	33.30	20,661
15 Feb 24	33.30000 +0.25	33.50	33.10	33.10	22,546
14 Feb 24	33.05000 +0.75	33.20	32.50	32.50	15,383
13 Feb 24	32.30000 -0.20	32.60	32.10	32.60	22,989
12 Feb 24	32.50000 +0.35	32.65	32.15	32.15	11,035
09 Feb 24	32.15000 -0.15	32.65	32.05	32.10	17,096
08 Feb 24	32.30000 -0.10	32.70	32.20	32.60	22,679
07 Feb 24	32.40000 +0.00	32.65	32.10	32.65	37,739
06 Feb 24	32.40000 -0.15	32.60	32.25	32.60	20,667
05 Feb 24	32.55000 -0.50	33.05	32.40	32.90	22,619
02 Feb 24	33.05000 -0.10	33.40	32.95	33.35	20,732
01 Feb 24	33.15000 +0.25	33.35	32.85	33.00	21,466
31 Jan 24	32.90000 -0.20	33.35	32.85	33.20	11,582
30 Jan 24	33.10000 -0.10	33.45	32.90	33.40	15,270
29 Jan 24	33.20000 +0.10	33.35	32.80	32.85	15,558
26 Jan 24	33.10000 +0.25	33.30	33.00	33.00	16,036
25 Jan 24	32.85000 +0.00	33.20	32.65	33.05	13,628
24 Jan 24	32.85000 -0.20	33.25	32.75	33.25	17,054
23 Jan 24	33.05000 +0.20	33.15	32.75	33.05	14,450
22 Jan 24	32.85000 +0.05	33.25	32.55	32.55	15,559
19 Jan 24	32.80000 -0.25	33.20	32.70	33.20	9,444
18 Jan 24	33.05000 +0.15	33.10	32.70	33.10	13,942
17 Jan 24	32.90000 -0.05	33.00	32.65	32.65	11,890
16 Jan 24	32.95000 +0.20	32.95	32.65	32.80	11,044
15 Jan 24	32.75000 -0.15	33.15	32.70	33.15	16,655
12 Jan 24	32.90000 +0.40	33.20	32.55	32.55	19,004
11 Jan 24	32.50000 -0.15	32.90	32.50	32.60	18,656
10 Jan 24	32.65000 +0.15	32.75	32.60	32.75	4,445
09 Jan 24	32.50000 +0.50	32.75	31.95	32.20	16,933
08 Jan 24	32.00000 +0.00	32.10	31.70	32.00	11,457
05 Jan 24	32.00000 -0.45	32.55	31.80	32.20	44,330
04 Jan 24	32.45000 +0.25	32.60	32.10	32.20	18,316
03 Jan 24	32.20000 -0.60	33.00	32.00	32.95	20,835
02 Jan 24	32.80000 +0.35	32.90	32.50	32.50	17,293
29 Dec 23	32.45000 -0.20	32.90	32.35	32.85	18,449
28 Dec 23	32.65000 +0.20	32.75	32.45	32.50	8,026
27 Dec 23	32.45000 -0.35	32.95	32.30	32.85	15,139
22 Dec 23	32.80000 +0.10	32.80	32.50	32.75	19,064
21 Dec 23	32.70000 +0.00	32.90	32.35	32.75	33,349
20 Dec 23	32.70000 +0.20	32.70	32.05	32.65	16,768
19 Dec 23	32.50000 +0.40	32.50	31.95	32.35	18,617
18 Dec 23	32.10000 +0.00	32.20	31.70	32.15	17,114
15 Dec 23	32.10000 +0.10	32.15	31.55	32.00	30,417
14 Dec 23	32.00000 +0.20	32.45	32.00	32.10	15,083
13 Dec 23	31.80000 -0.10	32.20	31.80	31.85	10,988
12 Dec 23	31.90000 -0.25	32.30	31.85	32.15	13,344
11 Dec 23	32.15000 +0.15	32.20	31.85	31.85	8,042
08 Dec 23	32.00000 +0.60	32.10	31.60	31.60	15,959
07 Dec 23	31.40000 +0.30	31.65	30.80	31.05	27,900
06 Dec 23	31.10000 -0.05	31.35	30.80	31.25	7,102
05 Dec 23	31.15000 +0.35	31.30	30.55	30.55	12,303
04 Dec 23	30.80000 -0.45	31.25	30.80	31.05	10,278
01 Dec 23	31.25000 +0.05	31.45	31.05	31.45	5,687
30 Nov 23	31.20000 -0.65	32.00	31.10	31.85	11,559
29 Nov 23	31.85000 +0.20	32.00	31.60	31.90	16,402
28 Nov 23	31.65000 +0.35	31.95	31.50	31.50	15,344
27 Nov 23	31.30000 -0.20	31.55	31.25	31.45	16,463
24 Nov 23	31.50000 -0.05	31.70	31.35	31.35	10,399
23 Nov 23	31.55000 -0.10	31.90	31.45	31.90	10,180
22 Nov 23	31.65000 +0.10	31.90	31.50	31.80	9,217
21 Nov 23	31.55000 -0.30	32.10	31.25	32.10	29,095
20 Nov 23	31.85000 -0.10	32.00	31.65	31.95	14,680
17 Nov 23	31.95000 +0.10	32.20	31.75	31.95	25,007
16 Nov 23	31.85000 -0.35	32.35	31.80	32.35	18,665
15 Nov 23	32.20000 +0.15	32.35	31.90	32.15	27,438
14 Nov 23	32.05000 +0.30	32.15	31.55	31.65	14,391
13 Nov 23	31.75000 -0.10	32.00	31.60	32.00	15,423
10 Nov 23	31.85000 +0.35	31.85	31.45	31.75	16,347
09 Nov 23	31.50000 +0.00	31.85	31.35	31.40	30,901
08 Nov 23	31.50000 +0.10	31.70	31.30	31.40	13,862
07 Nov 23	31.40000 -0.50	31.90	31.40	31.85	16,988
06 Nov 23	31.90000 -0.30	32.35	31.85	32.25	13,875
03 Nov 23	32.20000 +0.15	32.40	32.15	32.25	21,157
02 Nov 23	32.05000 +0.30	32.35	31.95	32.05	27,162
01 Nov 23	31.75000 +0.05	32.10	31.65	31.85	20,609
31 Oct 23	31.70000 +0.90	31.70	31.00	31.00	21,208
30 Oct 23	30.80000 +0.60	31.15	30.25	30.35	26,147
27 Oct 23	30.20000 +1.20	30.50	29.00	29.30	31,869
26 Oct 23	29.00000 -0.20	29.10	28.85	28.95	12,508
25 Oct 23	29.20000 -0.30	29.55	29.10	29.55	11,813
24 Oct 23	29.50000 +0.10	29.70	28.80	29.10	40,725
23 Oct 23	29.40000 +0.00	29.50	29.25	29.30	15,076
20 Oct 23	29.40000 -0.45	29.70	29.35	29.65	13,141
19 Oct 23	29.85000 +0.20	29.90	29.60	29.60	9,608
18 Oct 23	29.65000 -0.30	30.00	29.50	30.00	17,073
17 Oct 23	29.95000 -0.45	30.40	29.90	30.35	15,605
16 Oct 23	30.40000 +0.30	30.50	30.10	30.15	14,610
13 Oct 23	30.10000 -0.10	30.30	30.05	30.10	13,984
12 Oct 23	30.20000 +0.20	30.50	30.20	30.25	12,739
11 Oct 23	30.00000 -0.25	30.50	30.00	30.50	14,427
10 Oct 23	30.25000 +0.65	30.40	29.60	29.60	24,482
09 Oct 23	29.60000 -0.35	30.05	29.45	30.05	21,429
06 Oct 23	29.95000 +0.30	30.00	29.60	29.60	19,935
05 Oct 23	29.65000 +0.10	29.90	29.35	29.35	10,146
04 Oct 23	29.55000 -0.30	29.95	29.45	29.95	21,235
03 Oct 23	29.85000 -0.30	30.30	29.65	30.25	16,855
02 Oct 23	30.15000 -0.20	30.60	29.80	30.50	28,787
29 Sep 23	30.35000 +0.70	30.70	29.85	29.85	19,318
28 Sep 23	29.65000 +0.05	30.00	29.50	29.85	39,804
27 Sep 23	29.60000 +0.40	29.75	29.20	29.20	19,414
26 Sep 23	29.20000 -0.30	29.60	29.20	29.50	23,544
25 Sep 23	29.50000 +0.10	29.50	29.15	29.20	13,884
22 Sep 23	29.40000 +0.15	29.65	29.10	29.10	21,436
21 Sep 23	29.25000 -1.75	31.00	29.10	30.90	37,600
20 Sep 23	31.00000 +0.10	31.10	30.90	30.95	24,154
19 Sep 23	30.90000 -0.05	31.30	30.85	30.90	15,354
18 Sep 23	30.95000 -0.05	31.10	30.75	31.00	14,147
15 Sep 23	31.00000 +0.45	31.00	30.55	30.55	77,325
14 Sep 23	30.55000 +0.60	30.65	29.90	29.95	11,476
13 Sep 23	29.95000 -0.30	30.45	29.95	30.35	27,625
12 Sep 23	30.25000 -0.65	30.95	30.05	30.95	19,185
11 Sep 23	30.90000 +0.75	31.00	30.15	30.35	39,033
08 Sep 23	30.15000 +0.35	30.15	29.45	29.85	25,358
07 Sep 23	29.80000 -0.10	30.05	29.80	30.05	17,189
06 Sep 23	29.90000 +0.10	30.10	29.60	29.70	15,309
05 Sep 23	29.80000 -0.20	30.05	29.60	29.90	16,694
04 Sep 23	30.00000 -0.30	30.40	29.95	30.40	13,660
01 Sep 23	30.30000 +0.00	30.40	30.20	30.35	38,953
31 Aug 23	30.30000 +0.00	30.50	30.15	30.50	27,228
30 Aug 23	30.30000 +0.05	30.30	30.15	30.25	27,683
29 Aug 23	30.25000 +0.00	30.35	30.25	30.30	12,532
28 Aug 23	30.25000 +0.15	30.40	30.15	30.15	22,190
25 Aug 23	30.10000 +0.00	30.20	30.00	30.10	15,067
24 Aug 23	30.10000 +0.15	30.35	30.05	30.10	18,736
23 Aug 23	29.95000 -0.05	30.15	29.95	30.15	12,962
22 Aug 23	30.00000 +0.05	30.10	29.90	30.00	12,352
21 Aug 23	29.95000 +0.00	30.10	29.75	29.95	35,666
18 Aug 23	29.95000 -0.05	30.00	28.90	29.95	30,744
17 Aug 23	30.00000 +0.05	30.00	29.90	29.90	12,260
16 Aug 23	29.95000 +0.10	30.05	29.70	29.80	17,022
15 Aug 23	29.85000 -0.10	30.10	29.75	29.95	14,799
14 Aug 23	29.95000 +0.10	30.05	29.70	29.80	8,716
11 Aug 23	29.85000 -0.15	30.15	29.85	29.90	18,564
10 Aug 23	30.00000 -0.10	30.35	29.90	30.15	20,138
09 Aug 23	30.10000 +0.15	30.20	29.95	30.05	25,007
08 Aug 23	29.95000 -0.20	30.20	29.70	29.70	21,037
07 Aug 23	30.15000 +0.00	30.15	30.00	30.15	24,938
04 Aug 23	30.15000 +0.15	30.20	29.85	30.10	26,795
03 Aug 23	30.00000 +0.15	30.05	29.60	29.70	17,147
02 Aug 23	29.85000 -0.15	30.10	29.55	29.95	16,529
01 Aug 23	30.00000 +0.00	30.10	29.85	29.90	20,444
31 Jul 23	30.00000 +0.30	30.10	29.90	30.00	24,734
28 Jul 23	29.70000 -0.55	30.45	28.35	30.45	31,015
27 Jul 23	30.25000 +0.25	30.25	29.95	30.10	81,799
26 Jul 23	30.00000 +0.00	30.15	29.90	30.10	14,329
25 Jul 23	30.00000 -0.05	30.10	29.80	30.10	29,673
24 Jul 23	30.05000 -0.30	30.35	29.80	30.30	30,460
21 Jul 23	30.35000 -0.15	30.40	30.05	30.35	22,771
20 Jul 23	30.50000 +0.20	30.75	30.20	30.25	30,193
19 Jul 23	30.30000 +0.00	30.50	30.20	30.20	40,433
18 Jul 23	30.30000 +0.15	30.40	30.00	30.05	24,169
17 Jul 23	30.15000 +0.10	30.25	29.95	30.10	28,856
14 Jul 23	30.05000 -0.05	30.15	29.95	30.10	18,671
13 Jul 23	30.10000 +0.00	30.20	29.95	30.10	18,287
12 Jul 23	30.10000 +0.10	30.20	29.80	30.15	28,869
11 Jul 23	30.00000 +0.00	30.30	29.95	30.30	12,674
10 Jul 23	30.00000 +0.10	30.15	29.55	30.00	16,053
07 Jul 23	29.90000 +0.75	30.05	29.35	29.35	19,202
06 Jul 23	29.15000 -0.85	29.80	29.15	29.75	17,076
05 Jul 23	30.00000 +0.50	30.00	29.30	29.35	14,048
04 Jul 23	29.50000 +0.15	29.50	29.00	29.30	10,833
03 Jul 23	29.35000 +0.00	29.65	28.95	29.55	10,816
30 Jun 23	29.35000 +0.55	29.65	28.90	28.90	28,072
29 Jun 23	28.80000 -1.25	29.50	28.35	28.35	68,641
28 Jun 23	30.05000 +0.50	30.25	29.80	29.80	8,730
27 Jun 23	29.55000 -0.40	29.95	29.25	29.95	11,626
26 Jun 23	29.95000 +0.20	30.00	29.70	29.80	12,407
23 Jun 23	29.75000 +0.10	29.75	29.45	29.65	8,756
22 Jun 23	29.65000 +0.05	29.75	29.40	29.40	5,393
21 Jun 23	29.60000 -0.50	30.05	29.45	30.05	12,105
20 Jun 23	30.10000 -0.15	30.20	29.65	30.15	11,569
19 Jun 23	30.25000 -0.25	30.50	30.15	30.25	12,986
16 Jun 23	30.50000 +0.50	30.50	29.85	30.00	32,543
15 Jun 23	30.00000 -0.30	30.45	29.90	30.30	13,610
14 Jun 23	30.30000 +0.25	30.45	30.10	30.20	8,324
13 Jun 23	30.05000 +0.50	30.15	29.65	29.70	17,659
12 Jun 23	29.55000 +0.10	29.65	29.40	29.45	18,733
09 Jun 23	29.45000 -0.60	30.20	29.40	30.20	11,397
08 Jun 23	30.05000 +0.40	30.05	29.80	29.80	8,319
07 Jun 23	29.65000 +0.10	29.90	29.50	29.75	12,456
06 Jun 23	29.55000 -0.60	30.20	29.35	30.05	10,576
05 Jun 23	30.15000 -0.15	30.50	30.15	30.40	11,689
02 Jun 23	30.30000 +0.55	30.30	29.60	29.60	11,353
01 Jun 23	29.75000 +0.25	29.75	29.45	29.65	10,146
31 May 23	29.50000 -0.20	29.70	29.30	29.45	14,359
30 May 23	29.70000 -0.75	30.55	29.65	30.45	18,202
29 May 23	30.45000 -0.05	30.65	30.35	30.65	4,788
26 May 23	30.50000 +0.60	30.60	29.70	29.70	13,413
25 May 23	29.90000 -0.30	30.25	29.85	30.00	16,563
24 May 23	30.20000 -0.30	30.45	30.05	30.45	9,475
23 May 23	30.50000 -0.25	30.95	30.50	30.70	9,474
22 May 23	30.75000 +0.00	31.05	30.60	30.60	7,115
19 May 23	30.75000 +0.15	31.10	30.60	30.60	13,938
18 May 23	30.60000 +0.25	30.75	30.40	30.40	6,686
17 May 23	30.35000 -0.05	30.45	30.25	30.40	11,893
16 May 23	30.40000 -0.05	30.70	30.40	30.70	10,674
15 May 23	30.45000 -0.05	30.90	30.40	30.65	14,172
12 May 23	30.50000 +0.15	30.55	30.30	30.35	8,950
11 May 23	30.35000 -0.30	30.85	30.35	30.60	19,125
10 May 23	30.65000 +0.70	30.65	29.95	29.95	16,031
09 May 23	29.95000 -0.20	30.25	29.95	30.20	12,544
08 May 23	30.15000 +0.30	30.35	29.85	29.90	13,371
05 May 23	29.85000 +0.45	29.90	29.45	29.45	13,574
04 May 23	29.40000 +0.05	29.50	28.50	28.55	23,637
03 May 23	29.35000 -0.50	29.85	28.85	29.85	20,274
02 May 23	29.85000 +0.40	30.45	29.75	30.00	36,975
28 Apr 23	29.45000 -2.25	31.65	29.15	31.60	38,940
27 Apr 23	31.70000 +0.05	31.70	31.20	31.60	10,561
26 Apr 23	31.65000 -0.25	31.80	31.35	31.70	16,587
25 Apr 23	31.90000 -0.40	32.05	31.75	32.05	6,372
24 Apr 23	32.30000 -0.05	32.50	31.95	32.25	12,968
21 Apr 23	32.35000 +0.15	32.45	31.90	32.25	12,635
20 Apr 23	32.20000 +0.50	32.30	31.55	31.65	15,788
19 Apr 23	31.70000 +0.20	31.70	31.35	31.40	10,630
18 Apr 23	31.50000 +0.55	31.50	31.00	31.00	14,071
17 Apr 23	30.95000 +0.10	31.20	30.80	30.95	10,930
14 Apr 23	30.85000 +0.15	31.05	30.75	30.85	13,057
13 Apr 23	30.70000 -0.30	31.40	30.55	31.20	22,258
12 Apr 23	31.00000 +0.15	31.60	30.90	31.15	35,197
11 Apr 23	30.85000 +0.00	31.35	30.75	30.85	32,685
06 Apr 23	30.85000 +0.15	30.95	30.50	30.70	15,028
05 Apr 23	30.70000 -0.55	31.15	30.65	31.05	14,349
04 Apr 23	31.25000 -0.05	31.55	31.20	31.30	12,396
03 Apr 23	31.30000 -0.25	31.60	31.20	31.50	24,763
31 Mar 23	31.55000 +0.25	31.70	31.30	31.40	10,747
30 Mar 23	31.30000 -0.05	31.75	31.30	31.40	15,966
29 Mar 23	31.35000 +0.40	31.45	31.05	31.05	12,701
28 Mar 23	30.95000 -0.10	31.40	30.75	31.10	19,781
27 Mar 23	31.05000 +0.40	31.25	30.70	30.80	26,951
24 Mar 23	30.65000 -0.80	31.40	30.45	31.25	22,015
23 Mar 23	31.45000 +0.60	31.55	30.65	31.00	37,556
22 Mar 23	30.85000 +0.20	31.00	30.55	30.60	16,689
21 Mar 23	30.65000 +0.30	30.90	30.15	30.15	22,962
20 Mar 23	30.35000 +0.15	30.70	29.70	30.00	27,116
17 Mar 23	30.20000 -0.30	30.70	30.15	30.60	30,391
16 Mar 23	30.50000 +0.80	30.50	29.90	30.10	18,571
15 Mar 23	29.70000 -0.45	30.20	29.55	30.05	24,287
14 Mar 23	30.15000 +0.75	30.25	29.30	29.40	17,529
13 Mar 23	29.40000 -0.80	30.05	29.00	30.05	22,111
10 Mar 23	30.20000 +0.80	30.40	29.00	29.05	26,457
09 Mar 23	29.40000 -0.60	29.75	28.50	29.75	27,370
08 Mar 23	30.00000 -1.55	31.65	29.70	31.65	43,661
07 Mar 23	31.55000 -0.30	32.00	31.55	31.85	22,300
06 Mar 23	31.85000 +0.20	32.00	31.65	31.65	17,625
03 Mar 23	31.65000 +0.05	31.75	31.35	31.65	15,150
02 Mar 23	31.60000 +0.55	31.60	31.05	31.05	8,871
01 Mar 23	31.05000 +0.05	31.40	30.75	31.10	35,947
28 Feb 23	31.00000 +0.00	31.30	30.45	31.25	59,946
27 Feb 23	31.00000 +0.55	31.00	30.55	30.60	60,495
24 Feb 23	30.45000 -0.85	31.40	30.10	31.40	21,222
23 Feb 23	31.30000 -0.40	31.90	31.30	31.75	29,678
22 Feb 23	31.70000 +0.00	31.85	31.20	31.55	11,197
21 Feb 23	31.70000 -0.05	31.85	31.55	31.55	9,409
20 Feb 23	31.75000 +0.25	31.75	31.50	31.60	10,698
17 Feb 23	31.50000 -0.25	31.80	31.40	31.60	6,449
16 Feb 23	31.75000 -0.20	32.05	31.30	32.05	15,097
15 Feb 23	31.95000 +0.95	32.15	31.10	31.20	62,768
14 Feb 23	31.00000 -0.10	31.35	31.00	31.15	10,634
13 Feb 23	31.10000 +0.40	31.20	30.70	30.70	14,899
10 Feb 23	30.70000 -0.25	31.15	30.60	31.00	9,320
09 Feb 23	30.95000 -0.25	31.55	30.90	31.10	13,794
08 Feb 23	31.20000 +0.10	31.55	31.10	31.25	13,885
07 Feb 23	31.10000 +0.20	31.15	30.85	31.00	10,767
06 Feb 23	30.90000 -0.15	31.25	30.75	31.20	12,235
03 Feb 23	31.05000 +0.15	31.15	30.70	31.00	9,458
02 Feb 23	30.90000 +0.30	31.20	30.65	30.70	13,994
01 Feb 23	30.60000 +0.20	30.85	30.35	30.45	11,441
31 Jan 23	30.40000 +0.20	30.45	30.00	30.00	5,797
30 Jan 23	30.20000 -0.35	30.80	30.00	30.65	33,270
27 Jan 23	30.55000 +0.60	30.65	30.10	30.15	12,951
26 Jan 23	29.95000 -0.05	30.25	29.80	29.80	14,640
25 Jan 23	30.00000 -0.25	30.20	29.85	29.95	7,473
24 Jan 23	30.25000 -0.45	30.85	30.25	30.70	12,066
23 Jan 23	30.70000 -0.05	31.05	30.45	30.85	22,775
20 Jan 23	30.75000 +0.70	30.85	30.15	30.15	19,371
19 Jan 23	30.05000 -0.30	30.45	29.95	30.45	20,010
18 Jan 23	30.35000 +0.65	30.35	29.30	29.55	16,927
17 Jan 23	29.70000 -0.05	30.05	29.60	29.80	12,135
16 Jan 23	29.75000 +0.40	29.80	29.15	29.30	30,288
13 Jan 23	29.35000 -0.15	30.05	29.10	29.80	23,627
12 Jan 23	29.50000 +0.20	29.55	29.20	29.50	12,381
11 Jan 23	29.30000 +0.15	29.55	29.25	29.25	10,687
10 Jan 23	29.15000 -0.45	29.50	29.15	29.50	8,928
09 Jan 23	29.60000 +0.45	29.65	29.00	29.20	15,719
06 Jan 23	29.15000 +0.25	29.35	28.95	28.95	17,589
05 Jan 23	28.90000 -0.05	29.35	28.30	28.80	27,231
04 Jan 23	28.95000 +0.20	29.20	28.80	29.00	11,816
03 Jan 23	28.75000 +0.40	28.85	28.30	28.30	8,773
02 Jan 23	28.35000 +0.55	28.70	28.00	28.05	21,370
30 Dec 22	27.80000 -0.30	28.15	27.70	27.90	11,380
29 Dec 22	28.10000 +0.20	28.10	27.60	27.60	13,138
28 Dec 22	27.90000 -0.10	28.20	27.85	27.85	12,181
27 Dec 22	28.00000 -0.05	28.20	27.95	28.20	8,348
23 Dec 22	28.05000 +0.05	28.30	27.90	28.10	11,212
22 Dec 22	28.00000 -0.45	28.60	28.00	28.45	14,307
21 Dec 22	28.45000 +0.15	28.60	28.05	28.10	14,173
20 Dec 22	28.30000 +0.00	28.60	28.20	28.20	15,145
19 Dec 22	28.30000 -0.10	28.55	28.30	28.40	12,919
16 Dec 22	28.40000 -0.25	28.55	28.15	28.45	33,810
15 Dec 22	28.65000 -0.60	29.30	28.60	29.00	18,227
14 Dec 22	29.25000 +0.20	29.45	29.10	29.25	12,451
13 Dec 22	29.05000 +0.20	29.50	28.85	28.95	18,182
12 Dec 22	28.85000 -0.05	29.20	28.85	28.90	12,200
09 Dec 22	28.90000 +0.15	29.05	28.65	28.85	11,255
08 Dec 22	28.75000 -0.05	29.10	28.65	29.00	15,284
07 Dec 22	28.80000 -0.45	29.10	28.80	29.05	18,629
06 Dec 22	29.25000 +0.10	29.25	29.00	29.00	16,474
05 Dec 22	29.15000 +0.30	29.30	28.80	28.80	16,963
02 Dec 22	28.85000 +0.20	29.10	28.55	28.80	21,239
01 Dec 22	28.65000 +0.05	29.00	28.55	28.80	12,226
30 Nov 22	28.60000 +0.40	28.60	28.05	28.25	13,054
29 Nov 22	28.20000 -0.15	28.40	27.95	28.40	14,372
28 Nov 22	28.35000 -0.65	28.85	28.20	28.85	14,587
25 Nov 22	29.00000 +0.10	29.05	28.85	29.05	6,107
24 Nov 22	28.90000 -0.30	29.35	28.75	29.20	15,159
23 Nov 22	29.20000 +0.35	29.35	28.90	29.05	25,906
22 Nov 22	28.85000 +0.45	28.95	28.55	28.55	23,994
21 Nov 22	28.40000 +0.10	28.55	28.20	28.45	16,185
18 Nov 22	28.30000 +0.50	28.60	27.85	27.85	35,148
17 Nov 22	27.80000 -0.05	28.10	27.70	27.75	17,632
16 Nov 22	27.85000 +0.10	27.90	27.45	27.55	14,874
15 Nov 22	27.75000 -0.15	28.20	27.70	28.15	15,603
14 Nov 22	27.90000 -0.15	28.25	27.70	28.10	25,849
11 Nov 22	28.05000 +0.60	28.15	27.45	27.45	26,401
10 Nov 22	27.45000 +0.25	27.60	26.80	27.00	32,438
09 Nov 22	27.20000 +0.00	27.40	27.00	27.00	20,478
08 Nov 22	27.20000 +0.40	27.30	26.85	26.85	28,165
07 Nov 22	26.80000 +1.05	27.05	25.90	25.90	30,710
04 Nov 22	25.75000 +0.80	25.90	25.25	25.25	25,809
03 Nov 22	24.95000 -0.30	25.35	24.75	25.35	17,027
02 Nov 22	25.25000 +0.30	25.35	24.75	25.00	17,992
01 Nov 22	24.95000 +0.55	24.95	24.40	24.50	26,062
31 Oct 22	24.40000 +0.45	24.55	24.00	24.10	20,520
28 Oct 22	23.95000 -0.40	24.50	23.95	24.20	30,531
27 Oct 22	24.35000 +0.20	24.35	24.05	24.05	18,096
26 Oct 22	24.15000 +0.00	24.75	24.05	24.20	25,274
25 Oct 22	24.15000 +0.55	24.15	23.50	23.75	18,548
24 Oct 22	23.60000 +0.25	23.60	23.15	23.40	56,927
21 Oct 22	23.35000 +0.00	23.50	23.15	23.40	20,423
20 Oct 22	23.35000 -0.10	23.50	23.25	23.35	23,827
19 Oct 22	23.45000 +0.40	23.60	23.10	23.15	46,353
18 Oct 22	23.05000 +0.70	23.10	22.50	22.50	47,400
17 Oct 22	22.35000 +0.00	22.50	22.20	22.45	35,069
14 Oct 22	22.35000 -0.40	23.30	22.30	23.05	42,317
13 Oct 22	22.75000 -0.05	23.35	22.45	22.75	45,563
12 Oct 22	22.80000 +0.20	23.05	22.55	22.65	22,757
11 Oct 22	22.60000 +0.00	22.65	22.35	22.50	29,004
10 Oct 22	22.60000 +0.55	22.80	21.90	21.95	24,165
07 Oct 22	22.05000 -0.45	22.80	22.05	22.65	14,191
06 Oct 22	22.50000 -0.05	22.85	22.45	22.80	35,801
05 Oct 22	22.55000 -0.65	23.05	22.30	23.05	24,332
04 Oct 22	23.20000 +0.90	23.30	22.70	22.70	39,111
03 Oct 22	22.30000 -0.25	22.60	22.05	22.60	27,417
30 Sep 22	22.55000 +0.90	22.60	21.65	21.80	35,050
29 Sep 22	21.65000 +0.25	22.00	21.10	21.40	40,292
28 Sep 22	21.40000 -0.25	21.55	21.20	21.30	42,938
27 Sep 22	21.65000 -0.10	22.10	21.65	21.75	20,840
26 Sep 22	21.75000 -0.30	22.25	21.75	22.05	17,123
23 Sep 22	22.05000 -0.15	22.30	21.80	22.30	22,202
22 Sep 22	22.20000 -0.70	22.75	22.10	22.60	18,987
21 Sep 22	22.90000 +0.30	22.95	22.05	22.05	17,948
20 Sep 22	22.60000 +0.00	22.75	22.50	22.60	18,387
19 Sep 22	22.60000 -0.10	22.85	22.50	22.50	32,028
16 Sep 22	22.70000 +0.10	22.85	22.05	22.40	71,849
15 Sep 22	22.60000 -0.05	22.85	22.40	22.75	18,247
14 Sep 22	22.65000 -0.40	23.20	22.40	23.10	31,431
13 Sep 22	23.05000 -0.70	23.95	23.05	23.85	40,724
12 Sep 22	23.75000 +0.35	23.90	23.30	23.65	51,517
09 Sep 22	23.40000 +0.35	23.60	23.20	23.20	18,800
08 Sep 22	23.05000 +0.00	23.25	22.55	23.20	60,714
07 Sep 22	23.05000 -0.20	23.25	22.55	23.25	39,035
06 Sep 22	23.25000 +0.15	23.60	23.05	23.05	17,068
05 Sep 22	23.10000 -0.65	23.60	23.00	23.60	19,743
02 Sep 22	23.75000 +0.65	23.80	23.25	23.25	18,668
01 Sep 22	23.10000 -0.10	23.50	23.00	23.30	33,477
31 Aug 22	23.20000 -0.45	23.95	23.20	23.55	39,876
30 Aug 22	23.65000 -0.30	24.25	23.55	24.10	34,580
29 Aug 22	23.95000 +0.00	24.10	23.85	23.95	31,687
26 Aug 22	23.95000 -0.10	24.45	23.90	23.95	32,962
25 Aug 22	24.05000 +0.00	24.25	23.95	24.15	19,621
24 Aug 22	24.05000 +0.30	24.05	23.85	23.85	9,470
23 Aug 22	23.75000 -0.20	24.15	23.65	24.00	10,774
22 Aug 22	23.95000 -1.05	25.00	23.95	25.00	31,280
19 Aug 22	25.00000 -0.20	25.50	24.95	25.25	26,007
18 Aug 22	25.20000 +0.05	25.35	25.05	25.15	19,741
17 Aug 22	25.15000 -0.45	25.80	25.00	25.80	18,015
16 Aug 22	25.60000 +0.60	25.65	24.95	25.00	18,665
15 Aug 22	25.00000 -0.05	25.30	24.95	25.20	13,151
12 Aug 22	25.05000 +0.00	25.35	24.95	25.00	15,336
11 Aug 22	25.05000 +0.15	25.05	24.75	24.85	18,217
10 Aug 22	24.90000 +0.60	24.90	24.15	24.15	19,659
09 Aug 22	24.30000 -0.15	24.50	24.20	24.50	14,206
08 Aug 22	24.45000 +0.40	24.60	24.25	24.40	19,705
05 Aug 22	24.05000 -0.55	24.65	23.90	24.65	25,532
04 Aug 22	24.60000 +0.35	24.65	24.15	24.15	20,803
03 Aug 22	24.25000 -0.30	24.60	24.15	24.55	20,010
02 Aug 22	24.55000 -0.35	24.85	24.45	24.80	23,389
01 Aug 22	24.90000 -0.05	25.25	24.85	25.05	29,419
29 Jul 22	24.95000 +0.45	25.00	24.55	24.55	35,119
28 Jul 22	24.50000 +0.25	24.50	24.10	24.20	17,575
27 Jul 22	24.25000 +0.15	24.45	24.10	24.10	24,273
26 Jul 22	24.10000 -0.35	24.50	24.10	24.35	12,750
25 Jul 22	24.45000 -0.25	24.85	24.45	24.60	20,960
22 Jul 22	24.70000 -0.05	25.00	24.60	24.60	20,654
21 Jul 22	24.75000 +0.25	24.90	24.40	24.45	17,202
20 Jul 22	24.50000 -0.25	24.90	24.25	24.80	23,186
19 Jul 22	24.75000 +0.40	25.00	24.15	24.45	28,777
18 Jul 22	24.35000 +0.50	24.45	23.85	23.85	20,190
15 Jul 22	23.85000 +0.40	23.85	23.50	23.55	27,928
14 Jul 22	23.45000 -0.05	23.70	23.30	23.50	30,445
13 Jul 22	23.50000 -0.15	24.05	23.35	23.75	27,535
12 Jul 22	23.65000 -0.20	23.90	23.35	23.70	29,166
11 Jul 22	23.85000 -0.40	24.25	23.80	24.15	20,297
08 Jul 22	24.25000 +0.55	24.30	23.75	23.85	27,894
07 Jul 22	23.70000 +0.30	23.80	23.45	23.45	51,780
06 Jul 22	23.40000 +0.20	23.65	23.20	23.35	18,101
05 Jul 22	23.20000 -0.15	23.75	23.10	23.35	27,948
04 Jul 22	23.35000 +0.10	23.60	23.30	23.40	22,019
01 Jul 22	23.25000 -0.05	23.55	23.05	23.15	22,670
30 Jun 22	23.30000 -0.05	23.40	22.85	23.10	29,688
29 Jun 22	23.35000 -0.10	23.80	23.25	23.25	26,459
28 Jun 22	23.45000 -0.40	24.15	23.45	23.85	44,799
27 Jun 22	23.85000 +0.40	23.90	23.40	23.60	46,964
24 Jun 22	23.45000 +0.00	23.70	23.25	23.65	19,591
23 Jun 22	23.45000 -0.10	23.70	23.15	23.60	26,912
22 Jun 22	23.55000 -0.05	23.85	22.95	23.40	29,326
21 Jun 22	23.60000 +0.95	24.10	23.25	23.60	49,582
20 Jun 22	22.65000 +0.60	22.75	22.15	22.15	17,073
17 Jun 22	22.05000 -0.30	22.80	22.05	22.45	46,909
16 Jun 22	22.35000 -0.25	22.80	22.30	22.70	21,610
15 Jun 22	22.60000 +0.40	23.00	22.30	22.30	11,366
14 Jun 22	22.20000 -0.55	22.85	22.10	22.85	47,603
13 Jun 22	22.75000 -0.75	23.60	22.60	23.60	30,499
10 Jun 22	23.50000 -0.80	24.30	23.35	24.15	25,155
09 Jun 22	24.30000 -0.45	24.95	24.20	24.85	25,065
08 Jun 22	24.75000 -0.15	25.00	24.70	25.00	8,907
07 Jun 22	24.90000 -0.20	25.30	24.75	25.30	9,695
06 Jun 22	25.10000 -0.25	25.55	25.00	25.55	11,887
03 Jun 22	25.35000 +0.15	25.60	25.20	25.40	11,788
02 Jun 22	25.20000 +0.80	25.20	24.40	24.55	12,274
01 Jun 22	24.40000 -0.35	24.90	24.25	24.90	42,753
31 May 22	24.75000 +0.30	24.95	24.40	24.55	20,424
30 May 22	24.45000 +0.20	24.80	24.30	24.40	14,718
27 May 22	24.25000 +0.35	24.45	23.75	24.35	17,397
26 May 22	23.90000 +0.40	23.90	23.45	23.50	5,197
25 May 22	23.50000 +0.46	23.50	23.10	23.40	8,673
24 May 22	23.04000 -0.26	23.34	22.92	23.00	23,485
23 May 22	23.30000 -0.35	24.05	23.00	24.00	28,408
20 May 22	23.65000 +0.10	24.15	23.50	23.70	18,357
19 May 22	23.55000 -0.25	23.80	23.15	23.80	16,229
18 May 22	23.80000 -0.35	24.25	23.70	24.15	16,710
17 May 22	24.15000 +0.10	24.75	23.95	24.25	41,690
16 May 22	24.05000 +0.05	24.20	23.75	23.95	17,844
13 May 22	24.00000 -0.30	24.35	23.90	24.30	28,734
12 May 22	24.30000 +0.20	24.30	23.75	23.85	25,690
11 May 22	24.10000 +0.50	24.15	23.70	23.75	19,374
10 May 22	23.60000 +0.45	24.00	23.30	23.30	33,421
09 May 22	23.15000 -0.50	23.75	23.15	23.75	21,101
06 May 22	23.65000 +0.10	23.70	23.25	23.60	63,430
05 May 22	23.55000 -0.35	24.90	23.55	24.05	30,681
04 May 22	23.90000 -0.90	24.20	23.65	23.80	55,545
03 May 22	24.80000 -0.20	25.10	24.45	24.95	47,416
02 May 22	25.00000 -0.30	25.25	23.80	25.25	46,834
29 Apr 22	25.30000 -0.20	25.60	25.00	25.35	62,137
28 Apr 22	25.50000 +0.30	25.75	25.25	25.50	30,381
27 Apr 22	25.20000 +0.20	25.35	24.60	25.00	41,594
26 Apr 22	25.00000 -0.60	25.70	25.00	25.65	43,242
25 Apr 22	25.60000 -0.30	26.00	25.35	25.55	70,140
22 Apr 22	25.90000 +0.30	26.15	25.35	25.50	40,537
21 Apr 22	25.60000 +0.15	25.75	25.40	25.55	93,955
20 Apr 22	25.45000 +0.40	25.75	25.00	25.15	80,850
19 Apr 22	25.05000 +0.15	25.10	24.60	25.00	55,662
14 Apr 22	24.90000 +0.05	25.25	24.80	24.90	37,919
13 Apr 22	24.85000 +0.00	25.00	24.60	25.00	30,528
12 Apr 22	24.85000 -0.15	24.90	24.20	24.85	74,457
11 Apr 22	25.00000 -0.05	25.25	24.80	25.20	57,352
08 Apr 22	25.05000 +0.25	25.10	24.60	24.70	63,006
07 Apr 22	24.80000 -0.10	25.30	24.60	25.05	56,406
06 Apr 22	24.90000 -0.75	25.65	24.80	25.55	77,102
05 Apr 22	25.65000 -0.20	26.10	25.50	26.00	33,380
04 Apr 22	25.85000 +0.05	26.10	25.75	26.05	43,992
01 Apr 22	25.80000 +0.04	26.05	25.50	25.90	40,297
31 Mar 22	25.76000 -0.22	26.16	25.72	25.86	48,619
30 Mar 22	25.98000 -0.34	26.36	25.78	26.22	43,239
29 Mar 22	26.32000 +0.42	26.46	26.00	26.06	145,517
28 Mar 22	25.90000 -0.02	26.30	25.86	26.02	33,242
25 Mar 22	25.92000 -0.02	26.18	25.76	26.04	34,241
24 Mar 22	25.94000 -0.06	26.16	25.64	26.16	36,928
23 Mar 22	26.00000 -0.32	26.76	25.90	26.50	64,561
22 Mar 22	26.32000 +0.32	26.48	25.94	26.16	97,132
21 Mar 22	26.00000 +0.00	26.84	25.96	26.42	98,264
18 Mar 22	26.00000 +0.00	26.34	25.80	26.00	240,477
17 Mar 22	26.00000 +0.00	26.36	25.84	26.02	51,903
16 Mar 22	26.00000 +0.32	26.36	25.72	26.08	142,154
15 Mar 22	25.68000 -0.32	26.14	25.18	26.14	66,679
14 Mar 22	26.00000 +0.48	26.22	25.70	26.04	76,964
11 Mar 22	25.52000 +0.40	25.92	24.88	25.10	35,768
10 Mar 22	25.12000 -0.88	26.02	24.92	26.02	42,275
09 Mar 22	26.00000 +1.28	26.00	24.98	25.20	38,518
08 Mar 22	24.72000 -0.36	25.70	24.68	25.00	31,951
07 Mar 22	25.08000 -1.42	25.90	24.10	25.90	60,398
04 Mar 22	26.50000 -0.56	27.20	26.50	27.12	56,057
03 Mar 22	27.06000 -0.54	27.90	27.04	27.76	25,952
02 Mar 22	27.60000 +0.26	27.80	27.14	27.50	23,168
01 Mar 22	27.34000 -0.74	28.18	27.34	28.16	19,099
28 Feb 22	28.08000 -0.34	28.28	27.70	27.98	21,089
25 Feb 22	28.42000 +0.64	28.52	27.60	28.10	19,833
24 Feb 22	27.78000 -0.68	28.48	27.56	28.00	24,152
23 Feb 22	28.46000 +0.00	29.06	28.46	28.64	15,524
22 Feb 22	28.46000 -0.32	28.72	28.10	28.50	23,259
21 Feb 22	28.78000 -0.34	29.24	28.64	28.96	33,350
18 Feb 22	29.12000 -0.32	29.80	29.02	29.42	29,391
17 Feb 22	29.44000 -0.22	29.76	29.36	29.72	18,391
16 Feb 22	29.66000 +0.70	29.66	28.96	29.08	37,008
15 Feb 22	28.96000 +0.00	29.14	28.84	28.98	24,371
14 Feb 22	28.96000 -0.20	29.00	28.24	28.54	34,859
11 Feb 22	29.16000 -0.04	29.36	29.00	29.36	22,664
10 Feb 22	29.20000 -0.22	29.38	29.10	29.32	49,250
09 Feb 22	29.42000 +0.04	29.72	29.34	29.56	16,006
08 Feb 22	29.38000 +0.10	29.56	29.30	29.46	14,292
07 Feb 22	29.28000 +0.02	29.56	29.14	29.14	29,816
04 Feb 22	29.26000 -0.34	29.60	29.18	29.60	13,227
03 Feb 22	29.60000 -0.30	30.16	29.58	29.94	21,797
02 Feb 22	29.90000 -0.04	30.14	29.82	29.92	16,826
01 Feb 22	29.94000 +0.28	30.06	29.70	29.86	20,972
31 Jan 22	29.66000 -0.20	30.30	29.66	30.06	29,197
28 Jan 22	29.86000 -0.12	30.42	29.66	30.40	20,050
27 Jan 22	29.98000 -0.10	30.12	29.60	29.92	20,243
26 Jan 22	30.08000 +0.40	30.42	29.86	29.86	15,480
25 Jan 22	29.68000 -0.02	30.00	29.40	29.56	18,254
24 Jan 22	29.70000 -0.56	30.16	29.62	30.12	29,035
21 Jan 22	30.26000 -0.48	30.68	30.00	30.56	16,803
20 Jan 22	30.74000 +0.06	30.74	30.34	30.48	14,521
19 Jan 22	30.68000 +0.90	31.08	29.76	29.76	33,492
18 Jan 22	29.78000 -0.22	30.32	29.62	30.12	38,437
17 Jan 22	30.00000 -0.18	30.42	30.00	30.38	20,775
14 Jan 22	30.18000 -0.48	30.76	30.14	30.76	47,350
13 Jan 22	30.66000 -0.16	31.06	30.50	31.00	19,709
12 Jan 22	30.82000 -0.34	31.36	30.80	31.34	20,113
11 Jan 22	31.16000 -0.08	31.48	30.96	31.10	32,281
10 Jan 22	31.24000 -0.20	31.40	30.94	31.24	12,710
07 Jan 22	31.44000 +0.06	31.44	30.94	31.30	9,708
06 Jan 22	31.38000 -0.68	31.88	31.24	31.88	8,548
05 Jan 22	32.06000 +0.32	32.18	31.52	31.62	9,981
04 Jan 22	31.74000 +0.56	31.74	30.94	31.08	11,313
03 Jan 22	31.18000 +0.30	31.28	30.86	31.14	17,449
30 Dec 21	30.88000 +0.06	30.88	30.60	30.62	11,399
29 Dec 21	30.82000 +0.40	30.82	30.26	30.32	13,391
28 Dec 21	30.42000 +0.04	30.64	30.26	30.64	43,078
27 Dec 21	30.38000 -0.02	30.80	30.30	30.36	56,027
23 Dec 21	30.40000 -0.28	30.86	30.24	30.86	22,467
22 Dec 21	30.68000 +0.12	30.68	30.34	30.60	19,908
21 Dec 21	30.56000 +0.04	30.92	30.48	30.78	16,452
20 Dec 21	30.52000 -0.20	30.60	30.02	30.12	19,571
17 Dec 21	30.72000 -0.22	30.94	30.56	30.74	15,507
16 Dec 21	30.94000 +0.56	31.20	30.12	30.12	25,441
15 Dec 21	30.38000 -0.08	30.70	30.28	30.66	16,533
14 Dec 21	30.46000 -0.22	30.78	30.30	30.48	15,128
13 Dec 21	30.68000 -0.50	31.22	30.68	31.22	6,009
10 Dec 21	31.18000 +0.08	31.22	30.92	30.92	7,886
09 Dec 21	31.10000 -0.30	31.44	30.98	31.44	13,916
08 Dec 21	31.40000 -0.36	31.98	31.40	31.94	11,362
07 Dec 21	31.76000 +0.26	32.06	31.30	31.30	19,150
06 Dec 21	31.50000 +0.64	31.54	30.70	31.14	35,143
03 Dec 21	30.86000 +0.04	31.22	30.82	30.94	12,652
02 Dec 21	30.82000 -0.32	31.30	30.66	31.30	10,065
01 Dec 21	31.14000 +0.42	31.24	30.68	30.98	13,976
30 Nov 21	30.72000 +0.02	30.74	30.22	30.62	22,625
29 Nov 21	30.70000 -0.34	31.32	30.60	31.32	33,898
26 Nov 21	31.04000 -0.48	31.92	31.02	31.30	51,369
25 Nov 21	31.52000 +0.14	31.64	31.22	31.64	9,299
24 Nov 21	31.38000 -0.58	32.02	31.36	31.88	11,957
23 Nov 21	31.96000 -0.28	32.28	31.94	32.12	20,017
22 Nov 21	32.24000 -0.02	32.52	32.10	32.12	12,419
19 Nov 21	32.26000 +0.08	32.48	32.24	32.38	8,383
18 Nov 21	32.18000 -0.42	32.78	32.18	32.78	7,096
17 Nov 21	32.60000 +0.26	32.74	32.16	32.16	17,823
16 Nov 21	32.34000 -0.40	32.72	32.10	32.50	13,271
15 Nov 21	32.74000 +0.02	32.94	32.46	32.94	15,260
12 Nov 21	32.72000 +0.14	32.72	32.36	32.36	12,105
11 Nov 21	32.58000 +0.18	32.66	32.22	32.28	9,514
10 Nov 21	32.40000 +0.50	32.46	31.80	31.80	7,823
09 Nov 21	31.90000 +0.10	32.08	31.60	31.60	15,703
08 Nov 21	31.80000 -0.44	32.24	31.78	32.24	9,679
05 Nov 21	32.24000 +0.44	32.24	31.78	31.78	22,515
04 Nov 21	31.80000 +0.06	32.24	31.46	31.92	74,894
03 Nov 21	31.74000 -0.12	32.00	31.68	32.00	19,710
02 Nov 21	31.86000 +0.24	31.92	31.54	31.60	23,492
01 Nov 21	31.62000 -0.20	32.00	31.36	32.00	19,250
29 Oct 21	31.82000 -0.72	32.22	31.40	32.18	21,772
28 Oct 21	32.54000 -0.12	32.86	32.30	32.86	8,790
27 Oct 21	32.66000 -0.02	33.00	32.60	32.86	11,116
26 Oct 21	32.68000 -0.22	33.12	32.68	33.00	5,324
25 Oct 21	32.90000 +0.14	33.00	32.46	32.54	12,147
22 Oct 21	32.76000 +0.40	32.88	32.52	32.52	12,826
21 Oct 21	32.36000 -0.64	33.16	32.36	33.16	23,559
20 Oct 21	33.00000 +0.04	33.22	32.74	33.00	24,104
19 Oct 21	32.96000 -0.04	33.16	32.88	32.90	15,163
18 Oct 21	33.00000 +0.40	33.08	32.16	32.40	18,235
15 Oct 21	32.60000 +0.12	32.94	32.30	32.32	20,935
14 Oct 21	32.48000 +0.28	32.56	32.18	32.18	35,174
13 Oct 21	32.20000 +0.80	32.42	31.32	31.60	16,454
12 Oct 21	31.40000 +0.92	31.54	30.88	31.00	31,279
11 Oct 21	30.48000 +0.44	30.60	29.94	30.20	17,222
08 Oct 21	30.04000 +0.02	30.22	29.84	30.00	14,646
07 Oct 21	30.02000 +0.28	30.16	29.84	30.00	17,178
06 Oct 21	29.74000 -0.44	30.08	29.54	30.08	28,663
05 Oct 21	30.18000 -0.54	30.80	29.82	30.80	27,670
04 Oct 21	30.72000 -0.68	31.32	30.72	31.20	35,243
01 Oct 21	31.40000 -0.18	31.52	31.12	31.50	23,292
30 Sep 21	31.58000 +0.10	31.72	31.34	31.56	10,646
29 Sep 21	31.48000 -0.16	31.88	31.38	31.88	11,260
28 Sep 21	31.64000 -0.88	32.80	31.56	32.80	17,470
27 Sep 21	32.52000 +0.04	32.70	32.42	32.70	12,379
24 Sep 21	32.48000 -0.14	32.92	32.28	32.92	15,492
23 Sep 21	32.62000 +0.20	32.78	32.14	32.14	20,989
22 Sep 21	32.42000 +0.26	32.54	32.10	32.44	13,826
21 Sep 21	32.16000 -0.02	32.64	32.06	32.20	16,416
20 Sep 21	32.18000 -0.26	32.40	31.62	32.40	43,024
17 Sep 21	32.44000 +0.22	32.62	31.98	32.42	74,729
16 Sep 21	32.22000 -0.08	32.64	32.14	32.50	18,464
15 Sep 21	32.30000 -0.16	32.68	32.08	32.68	19,380
14 Sep 21	32.46000 -0.68	33.22	32.46	33.12	23,084
13 Sep 21	33.14000 -0.18	33.56	33.08	33.12	6,220
10 Sep 21	33.32000 +0.02	33.44	33.14	33.18	8,525
09 Sep 21	33.30000 +0.32	33.42	32.56	32.90	20,539
08 Sep 21	32.98000 -0.56	33.58	32.96	33.58	12,643
07 Sep 21	33.54000 -0.06	33.80	33.38	33.38	64,545
06 Sep 21	33.60000 +0.00	33.74	33.32	33.60	27,583
03 Sep 21	33.60000 -0.40	34.04	33.42	33.98	14,063
02 Sep 21	34.00000 +0.60	34.02	33.26	33.26	33,730
01 Sep 21	33.40000 +0.00	33.62	33.30	33.62	18,460
31 Aug 21	33.40000 -0.28	34.00	33.24	33.88	15,539
30 Aug 21	33.68000 +0.18	34.10	33.60	33.70	15,418
27 Aug 21	33.50000 -0.15	33.92	33.50	33.82	7,901
26 Aug 21	33.65000 +0.40	33.70	32.90	33.20	9,617
25 Aug 21	33.25000 -0.25	33.60	33.15	33.60	8,862
24 Aug 21	33.50000 +0.15	33.85	33.40	33.40	12,106
23 Aug 21	33.35000 -0.40	33.80	33.00	33.60	20,310
20 Aug 21	33.75000 +0.40	33.75	32.95	33.30	15,389
19 Aug 21	33.35000 -2.00	35.10	33.35	35.10	20,678
18 Aug 21	35.35000 +0.45	35.40	34.65	35.00	15,932
17 Aug 21	34.90000 +1.60	34.90	33.30	33.30	7,550
16 Aug 21	33.30000 -0.55	33.70	32.80	33.70	3,927
13 Aug 21	33.85000 +0.00	34.10	33.80	33.85	5,006
12 Aug 21	33.85000 -0.05	34.15	33.85	34.05	10,682
11 Aug 21	33.90000 +0.10	34.05	33.70	34.00	7,133
10 Aug 21	33.80000 -0.25	34.05	33.65	34.05	7,025
09 Aug 21	34.05000 +0.40	34.25	33.35	33.55	18,217
06 Aug 21	33.65000 -0.30	34.00	33.55	33.95	7,300
05 Aug 21	33.95000 +0.10	34.05	33.60	33.80	6,311
04 Aug 21	33.85000 -0.25	34.20	33.85	34.10	13,526
03 Aug 21	34.10000 -0.10	34.30	34.00	34.00	16,935
02 Aug 21	34.20000 +0.45	34.60	33.90	33.95	11,633
30 Jul 21	33.75000 +0.65	34.05	32.70	33.10	18,524
29 Jul 21	33.10000 +0.15	33.45	33.10	33.25	7,142
28 Jul 21	32.95000 -0.25	33.40	32.95	33.40	4,115
27 Jul 21	33.20000 -0.25	33.65	33.20	33.30	6,505
26 Jul 21	33.45000 +0.35	33.65	33.10	33.25	11,681
23 Jul 21	33.10000 -0.25	33.60	33.10	33.55	6,280
22 Jul 21	33.35000 +0.40	33.60	33.00	33.25	18,523
21 Jul 21	32.95000 +0.10	33.00	32.60	32.60	14,675
20 Jul 21	32.85000 +0.35	32.90	32.60	32.65	19,138
19 Jul 21	32.50000 -0.25	32.90	32.35	32.90	16,642
16 Jul 21	32.75000 -0.65	33.60	32.75	33.60	19,646
15 Jul 21	33.40000 -0.20	33.85	33.20	33.85	31,362
14 Jul 21	33.60000 -0.40	34.20	33.60	34.20	11,158
13 Jul 21	34.00000 +0.15	34.20	33.90	34.00	17,300
12 Jul 21	33.85000 +0.60	33.85	33.10	33.45	27,283
09 Jul 21	33.25000 +0.75	33.40	32.80	32.80	43,508
08 Jul 21	32.50000 -0.40	33.10	32.35	33.10	26,399
07 Jul 21	32.90000 +0.25	33.10	32.60	32.75	16,695
06 Jul 21	32.65000 -0.20	32.90	32.55	32.90	16,240
05 Jul 21	32.85000 -0.05	33.25	32.85	33.20	4,789
02 Jul 21	32.90000 -0.25	33.45	32.90	33.45	6,012
01 Jul 21	33.15000 +0.40	33.15	32.85	32.90	14,576
30 Jun 21	32.75000 -0.45	33.20	32.25	32.90	17,670
29 Jun 21	33.20000 +0.15	33.35	32.95	33.10	8,642
28 Jun 21	33.05000 -0.30	33.50	32.90	33.50	12,207
25 Jun 21	33.35000 +0.05	33.50	33.20	33.30	10,239
24 Jun 21	33.30000 +0.10	33.45	33.00	33.45	18,756
23 Jun 21	33.20000 -0.05	33.55	33.05	33.55	11,007
22 Jun 21	33.25000 -0.10	33.65	33.15	33.65	25,804
21 Jun 21	33.35000 -0.25	33.85	33.25	33.75	26,254
18 Jun 21	33.60000 -0.30	34.20	33.60	33.90	27,527
17 Jun 21	33.90000 -0.30	34.10	33.75	34.10	10,244
16 Jun 21	34.20000 -0.35	34.95	34.20	34.55	15,614
15 Jun 21	34.55000 -0.45	35.30	34.55	35.30	10,015
14 Jun 21	35.00000 -0.15	35.35	34.85	34.85	12,346
11 Jun 21	35.15000 +1.00	35.25	34.10	34.10	8,725
10 Jun 21	34.15000 +0.50	34.40	33.55	33.60	9,507
09 Jun 21	33.65000 -0.75	34.70	33.65	34.70	11,979
08 Jun 21	34.40000 -0.10	34.65	34.10	34.20	10,859
07 Jun 21	34.50000 +0.40	34.60	33.80	33.90	19,423
04 Jun 21	34.10000 +0.00	34.25	33.90	33.90	1,557
03 Jun 21	34.10000 +0.00	34.25	33.95	34.15	6,665
02 Jun 21	34.10000 -0.10	34.65	34.10	34.50	5,085
01 Jun 21	34.20000 +0.20	34.55	34.00	34.30	6,816
31 May 21	34.00000 -0.60	34.60	33.95	34.40	11,792
28 May 21	34.60000 -0.25	35.10	34.60	34.80	5,650
27 May 21	34.85000 +0.05	34.95	34.60	34.60	9,641
26 May 21	34.80000 +0.00	35.05	34.60	34.95	13,942
25 May 21	34.80000 +0.15	34.90	34.50	34.50	19,849
21 May 21	34.65000 -0.40	35.15	34.65	34.85	6,101
20 May 21	35.05000 +0.40	35.05	34.40	34.90	8,736
19 May 21	34.65000 -0.05	34.65	33.95	34.40	10,938
18 May 21	34.70000 -0.25	35.20	34.55	34.80	16,334
17 May 21	34.95000 +0.40	34.95	34.55	34.55	3,765
14 May 21	34.55000 -0.25	35.10	34.40	34.55	7,467
13 May 21	34.80000 +0.15	34.80	34.10	34.50	8,238
12 May 21	34.65000 +0.20	34.65	34.20	34.40	10,131
11 May 21	34.45000 -0.90	35.15	34.05	35.10	12,543
10 May 21	35.35000 -0.25	35.90	35.20	35.35	4,512
07 May 21	35.60000 -0.30	36.20	35.45	35.70	10,910
06 May 21	35.90000 +0.15	36.00	35.65	35.65	6,739
05 May 21	35.75000 +0.65	35.75	34.40	34.40	18,786
04 May 21	35.10000 -0.60	35.85	35.10	35.75	17,407
03 May 21	35.70000 -0.35	36.35	35.65	36.35	6,160
30 Apr 21	36.05000 +0.35	36.50	35.70	36.00	17,953
29 Apr 21	35.70000 -0.90	37.20	35.45	37.00	29,352
28 Apr 21	36.60000 +0.20	36.75	36.20	36.30	15,160
27 Apr 21	36.40000 -0.45	37.05	36.25	37.05	11,378
26 Apr 21	36.85000 -0.05	37.25	36.75	36.75	19,079
23 Apr 21	36.90000 -0.20	37.50	36.55	37.05	23,477
22 Apr 21	37.10000 +0.70	37.20	36.60	36.60	12,366
21 Apr 21	36.40000 +0.40	36.45	35.65	35.90	15,754
20 Apr 21	36.00000 -0.80	36.85	35.95	36.60	16,497
19 Apr 21	36.80000 +0.35	37.30	36.50	36.70	15,281
16 Apr 21	36.45000 +0.35	36.70	36.30	36.35	11,627
15 Apr 21	36.10000 +0.20	36.25	35.55	35.55	15,564
14 Apr 21	35.90000 -0.15	36.50	35.90	36.20	10,725
13 Apr 21	36.05000 +0.60	36.15	35.50	35.60	20,690
12 Apr 21	35.45000 -0.45	36.00	35.35	35.80	21,372
09 Apr 21	35.90000 +0.95	36.30	35.50	35.55	22,880
08 Apr 21	34.95000 -0.20	35.20	34.90	35.15	7,996
07 Apr 21	35.15000 +0.20	35.30	34.95	35.05	7,445
06 Apr 21	34.95000 -0.10	35.35	34.90	35.35	15,000
01 Apr 21	35.05000 +0.75	35.05	34.00	34.00	42,492
31 Mar 21	34.30000 -0.40	34.85	34.25	34.80	14,299
30 Mar 21	34.70000 +0.60	34.85	34.25	34.25	6,488
29 Mar 21	34.10000 +0.20	34.35	34.00	34.30	14,060
26 Mar 21	33.90000 +0.20	33.90	33.55	33.70	11,410
25 Mar 21	33.70000 +0.50	33.80	32.95	33.40	13,504
24 Mar 21	33.20000 -0.15	33.50	33.05	33.35	16,181
23 Mar 21	33.35000 -0.10	33.75	33.25	33.55	29,027
22 Mar 21	33.45000 -0.20	33.60	33.05	33.60	45,047
19 Mar 21	33.65000 -0.45	34.55	33.45	34.30	38,261
18 Mar 21	34.10000 +0.40	34.20	33.70	33.70	4,948
17 Mar 21	33.70000 -0.40	34.10	33.65	34.00	8,132
16 Mar 21	34.10000 -0.50	34.80	33.95	34.55	20,759
15 Mar 21	34.60000 -0.25	35.15	34.35	34.50	18,517
12 Mar 21	34.85000 -0.15	35.00	34.45	34.80	12,640
11 Mar 21	35.00000 -0.55	35.65	34.85	35.65	8,538
10 Mar 21	35.55000 +0.75	35.65	34.75	35.10	13,531
09 Mar 21	34.80000 -1.55	36.70	34.65	36.45	72,387
08 Mar 21	36.35000 +0.60	36.35	35.60	36.05	36,135
05 Mar 21	35.75000 -0.45	36.40	35.60	36.30	20,995
04 Mar 21	36.20000 -0.60	36.45	35.90	36.40	7,405
03 Mar 21	36.80000 -0.10	37.15	36.50	37.15	15,290
02 Mar 21	36.90000 +0.10	37.05	36.65	37.00	6,047
01 Mar 21	36.80000 +0.90	36.85	35.90	35.90	12,557
26 Feb 21	35.90000 -0.65	36.50	35.85	36.20	12,903
25 Feb 21	36.55000 -0.25	36.90	36.35	36.75	8,325
24 Feb 21	36.80000 +0.40	37.10	36.40	36.40	5,849
23 Feb 21	36.40000 -0.25	37.00	36.00	36.70	11,328
22 Feb 21	36.65000 -0.75	37.20	36.60	37.05	8,114
19 Feb 21	37.40000 +0.50	37.45	36.90	36.90	11,400
18 Feb 21	36.90000 -0.60	37.35	36.70	37.10	30,912
17 Feb 21	37.50000 -0.30	38.00	37.30	37.55	12,974
16 Feb 21	37.80000 -0.05	38.15	37.60	37.60	8,167
15 Feb 21	37.85000 -0.35	38.50	37.85	38.50	10,417
12 Feb 21	38.20000 -0.20	38.45	37.90	38.05	7,496
11 Feb 21	38.40000 +0.25	38.45	37.90	38.10	7,493
10 Feb 21	38.15000 +0.05	38.50	37.80	38.25	13,414
09 Feb 21	38.10000 -0.10	38.30	37.90	37.90	10,117
08 Feb 21	38.20000 +1.00	38.20	36.85	37.00	25,104
05 Feb 21	37.20000 +0.05	37.60	36.90	37.25	17,207
04 Feb 21	37.15000 +0.30	37.25	36.65	36.65	12,819
03 Feb 21	36.85000 +0.60	37.00	36.40	36.55	27,491
02 Feb 21	36.25000 +0.10	36.75	35.15	35.70	36,808
01 Feb 21	36.15000 -0.65	37.40	36.10	36.50	23,397
29 Jan 21	36.80000 -0.45	37.55	36.50	37.00	16,277
28 Jan 21	37.25000 -0.35	37.60	37.00	37.60	10,985
27 Jan 21	37.60000 -0.35	37.70	36.95	37.70	21,312
26 Jan 21	37.95000 +0.35	38.20	37.60	37.60	6,974
25 Jan 21	37.60000 -0.45	38.60	37.50	38.35	6,922
22 Jan 21	38.05000 -0.25	38.45	37.65	38.45	9,261
21 Jan 21	38.30000 +0.40	38.35	37.60	38.10	15,108
20 Jan 21	37.90000 +0.45	38.25	37.45	37.65	15,444
19 Jan 21	37.45000 -0.25	37.95	37.25	37.80	9,367
18 Jan 21	37.70000 +0.45	37.70	37.05	37.10	2,238
15 Jan 21	37.25000 -0.40	37.70	37.00	37.45	9,121
14 Jan 21	37.65000 +0.15	38.05	37.40	37.85	8,709
13 Jan 21	37.50000 +0.25	38.60	37.35	37.50	11,854
12 Jan 21	37.25000 +1.20	37.40	36.10	36.10	12,728
11 Jan 21	36.05000 -0.40	37.05	35.60	36.15	19,956
08 Jan 21	36.45000 -0.35	37.05	36.35	36.95	9,674
07 Jan 21	36.80000 -0.15	37.55	36.60	37.20	6,986
06 Jan 21	36.95000 -0.40	37.55	36.80	37.10	6,557
05 Jan 21	37.35000 +0.05	37.60	37.00	37.15	17,079
04 Jan 21	37.30000 -0.55	37.90	37.20	37.85	10,922
30 Dec 20	37.85000 +0.30	37.95	37.25	37.30	20,359
29 Dec 20	37.55000 +0.80	37.65	36.55	36.95	24,983
28 Dec 20	36.75000 +0.80	36.80	35.80	35.95	14,592
23 Dec 20	35.95000 -0.15	36.20	35.50	35.85	6,807
22 Dec 20	36.10000 +0.35	36.25	35.90	36.20	4,969
21 Dec 20	35.75000 -1.15	37.00	35.55	37.00	26,048
18 Dec 20	36.90000 +0.30	36.90	36.55	36.85	21,716
17 Dec 20	36.60000 +0.25	36.90	36.60	36.60	11,968
16 Dec 20	36.35000 -0.10	36.65	36.35	36.45	3,187
15 Dec 20	36.45000 +1.05	36.45	35.25	35.25	13,884
14 Dec 20	35.40000 +0.20	35.55	34.95	34.95	31,264
11 Dec 20	35.20000 -0.30	35.60	34.60	35.50	20,859
10 Dec 20	35.50000 -0.15	36.00	35.40	35.70	13,054
09 Dec 20	35.65000 -0.80	36.50	35.45	36.25	26,919
08 Dec 20	36.45000 -1.25	36.95	36.15	36.80	30,531
07 Dec 20	37.70000 -0.35	38.20	37.70	37.90	5,682
04 Dec 20	38.05000 -0.20	38.20	37.75	37.95	5,399
03 Dec 20	38.25000 -0.30	38.60	38.10	38.50	12,110
02 Dec 20	38.55000 +0.05	38.85	38.40	38.40	12,517
01 Dec 20	38.50000 +0.20	38.75	38.40	38.55	6,854
30 Nov 20	38.30000 +0.00	38.80	37.95	37.95	12,255
27 Nov 20	38.30000 +0.05	38.40	38.00	38.40	10,178
26 Nov 20	38.25000 +0.35	38.35	37.75	37.80	14,056
25 Nov 20	37.90000 -0.10	38.05	37.55	38.00	9,511
24 Nov 20	38.00000 -0.15	38.40	37.75	38.40	12,265
23 Nov 20	38.15000 -0.75	39.00	38.15	38.75	9,289
20 Nov 20	38.90000 +0.35	38.90	38.30	38.30	12,341
19 Nov 20	38.55000 -0.35	38.85	38.45	38.85	18,028
18 Nov 20	38.90000 +0.10	39.25	38.40	38.55	26,360
17 Nov 20	38.80000 +0.65	38.80	37.75	38.40	23,666
16 Nov 20	38.15000 +0.20	38.15	37.35	38.00	22,412
13 Nov 20	37.95000 +0.25	38.05	37.40	37.40	30,704
12 Nov 20	37.70000 +0.65	37.80	37.00	37.00	26,474
11 Nov 20	37.05000 +0.25	37.45	36.60	36.65	16,192
10 Nov 20	36.80000 +0.10	37.25	36.35	36.35	40,601
09 Nov 20	36.70000 +0.35	37.75	36.40	36.40	39,482
06 Nov 20	36.35000 +0.25	36.55	35.40	36.00	40,286
05 Nov 20	36.10000 +1.15	36.40	35.00	35.20	55,220
04 Nov 20	34.95000 +0.55	35.10	33.90	34.70	19,841
03 Nov 20	34.40000 +0.70	34.60	33.30	33.40	18,119
02 Nov 20	33.70000 +0.80	33.75	33.00	33.00	30,859
30 Oct 20	32.90000 +0.20	33.10	32.30	32.55	14,323
29 Oct 20	32.70000 +0.20	33.00	32.10	32.20	23,060
28 Oct 20	32.50000 -1.80	33.75	31.85	33.50	55,206
27 Oct 20	34.30000 +0.20	34.45	33.65	34.05	24,368
26 Oct 20	34.10000 -0.65	34.70	33.95	34.20	34,466
23 Oct 20	34.75000 +0.85	34.80	33.95	33.95	23,253
22 Oct 20	33.90000 +0.50	34.05	32.50	33.25	31,850
21 Oct 20	33.40000 +0.05	33.90	32.85	33.15	28,008
20 Oct 20	33.35000 +0.35	33.35	32.80	32.85	15,239
19 Oct 20	33.00000 -0.30	33.25	32.90	33.15	6,965
16 Oct 20	33.30000 +0.15	33.70	33.20	33.35	40,755
15 Oct 20	33.15000 -0.45	33.50	32.55	33.50	29,745
14 Oct 20	33.60000 +0.20	33.75	33.30	33.55	6,808
13 Oct 20	33.40000 -0.10	33.65	33.10	33.35	9,182
12 Oct 20	33.50000 +0.20	33.55	33.05	33.35	14,645
09 Oct 20	33.30000 -0.20	33.85	33.15	33.45	18,577
08 Oct 20	33.50000 -0.25	34.00	33.05	34.00	13,768
07 Oct 20	33.75000 +0.40	33.75	33.10	33.35	16,372
06 Oct 20	33.35000 +0.00	33.45	32.80	33.00	12,609
05 Oct 20	33.35000 +0.70	33.35	32.55	32.90	42,115
02 Oct 20	32.65000 -0.80	33.50	32.40	33.50	43,924
01 Oct 20	33.45000 +1.45	33.55	32.20	32.30	33,065
30 Sep 20	32.00000 -0.05	32.15	31.85	32.00	29,718
29 Sep 20	32.05000 +0.05	32.15	31.75	32.00	8,277
28 Sep 20	32.00000 +1.00	32.00	31.05	31.05	14,160
25 Sep 20	31.00000 +0.10	31.20	30.85	30.85	11,387
24 Sep 20	30.90000 -0.35	31.05	30.55	31.05	20,284
23 Sep 20	31.25000 +0.40	31.50	31.00	31.00	8,882
22 Sep 20	30.85000 -0.25	31.35	30.80	31.10	11,861
21 Sep 20	31.10000 -0.70	31.60	30.80	31.60	28,041
18 Sep 20	31.80000 +0.25	31.80	30.90	31.80	61,779
17 Sep 20	31.55000 -0.05	31.60	31.25	31.25	14,230
16 Sep 20	31.60000 +0.35	31.60	31.20	31.25	14,982
15 Sep 20	31.25000 +0.05	31.30	30.85	31.30	27,178
14 Sep 20	31.20000 +0.10	31.30	30.85	31.05	17,318
11 Sep 20	31.10000 +0.80	31.10	30.20	30.75	117,714
10 Sep 20	30.30000 +0.00	30.60	30.00	30.40	27,578
09 Sep 20	30.30000 +0.85	30.45	29.40	29.65	17,865
08 Sep 20	29.45000 -0.10	29.70	29.00	29.70	14,968
07 Sep 20	29.55000 -0.05	29.80	29.35	29.80	12,924
04 Sep 20	29.60000 +0.05	29.90	29.05	29.35	10,770
03 Sep 20	29.55000 -0.05	29.95	29.45	29.80	28,437
02 Sep 20	29.60000 +0.05	30.15	29.35	29.75	6,840
01 Sep 20	29.55000 -0.70	30.45	29.55	30.25	12,847
31 Aug 20	30.25000 +0.75	30.40	29.70	29.70	21,766
28 Aug 20	29.50000 +0.30	29.55	28.95	29.35	39,080
27 Aug 20	29.20000 -0.30	30.00	29.05	29.70	32,286
26 Aug 20	29.50000 +0.70	29.50	28.75	28.80	25,731
25 Aug 20	28.80000 -0.20	29.25	28.75	28.80	11,998
24 Aug 20	29.00000 +0.40	29.20	28.40	28.40	7,101
21 Aug 20	28.60000 -0.20	28.95	28.30	28.95	7,433
20 Aug 20	28.80000 -0.40	29.40	28.65	29.40	6,385
19 Aug 20	29.20000 -0.20	29.45	29.20	29.20	8,395
18 Aug 20	29.40000 -0.10	29.65	29.25	29.35	15,612
17 Aug 20	29.50000 +0.35	29.55	28.95	28.95	22,497
14 Aug 20	29.15000 -0.35	29.45	28.95	29.40	16,377
13 Aug 20	29.50000 -0.30	29.95	29.50	29.95	10,822
12 Aug 20	29.80000 +1.05	29.95	28.70	28.85	39,608
11 Aug 20	28.75000 +0.20	28.95	28.45	28.45	39,911
10 Aug 20	28.55000 -0.05	28.70	28.25	28.55	12,615
07 Aug 20	28.60000 +0.10	28.70	28.30	28.70	7,866
06 Aug 20	28.50000 -0.35	29.00	28.45	28.95	27,340
05 Aug 20	28.85000 +0.05	29.25	28.75	29.00	23,166
04 Aug 20	28.80000 -0.30	29.25	28.60	28.90	16,901
03 Aug 20	29.10000 +0.10	29.60	28.90	29.00	25,310
31 Jul 20	29.00000 -0.35	29.60	28.65	29.25	49,961
30 Jul 20	29.35000 -1.10	30.25	29.20	30.20	19,743
29 Jul 20	30.45000 +0.60	30.65	30.05	30.05	22,720
28 Jul 20	29.85000 -0.40	30.10	29.15	29.90	26,948
27 Jul 20	30.25000 +0.35	30.45	29.70	29.70	15,267
24 Jul 20	29.90000 -0.80	30.75	29.90	30.75	25,157
23 Jul 20	30.70000 +0.00	30.85	30.40	30.50	8,267
22 Jul 20	30.70000 -0.40	31.25	30.55	30.90	8,589
21 Jul 20	31.10000 +0.00	31.45	31.00	31.30	12,068
20 Jul 20	31.10000 +0.30	31.15	30.35	30.35	13,871
17 Jul 20	30.80000 +0.10	30.95	30.50	30.75	11,649
16 Jul 20	30.70000 -0.40	31.10	30.40	31.10	21,592
15 Jul 20	31.10000 +0.10	31.45	30.90	31.20	12,971
14 Jul 20	31.00000 -0.10	31.10	30.35	30.90	28,811
13 Jul 20	31.10000 +0.50	31.65	30.55	30.55	44,041
10 Jul 20	30.60000 +0.10	30.90	30.40	30.70	50,699
09 Jul 20	30.50000 -0.30	31.00	30.50	31.00	15,339
08 Jul 20	30.80000 -0.05	31.05	30.65	31.00	12,206
07 Jul 20	30.85000 -0.25	31.20	30.60	31.20	20,377
06 Jul 20	31.10000 +0.60	31.25	30.65	30.65	27,099
03 Jul 20	30.50000 +0.15	30.80	30.30	30.50	20,265
02 Jul 20	30.35000 +0.40	30.70	30.15	30.25	66,488
01 Jul 20	29.95000 -0.05	30.35	29.60	30.20	23,207
30 Jun 20	30.00000 -0.20	30.40	29.65	30.40	39,406
29 Jun 20	30.20000 +0.00	30.45	29.90	30.05	38,235
26 Jun 20	30.20000 +0.00	30.75	30.20	30.45	12,577
25 Jun 20	30.20000 +0.30	30.35	29.85	30.15	12,330
24 Jun 20	29.90000 -1.10	31.25	29.90	31.20	18,719
23 Jun 20	31.00000 -0.05	31.35	30.90	31.10	11,349
22 Jun 20	31.05000 -0.25	31.50	30.85	31.15	15,360
19 Jun 20	31.30000 +0.45	31.40	30.95	30.95	20,906
18 Jun 20	30.85000 -0.40	31.55	30.80	31.15	25,873
17 Jun 20	31.25000 +0.85	31.25	30.25	30.50	26,693
16 Jun 20	30.40000 +1.05	30.50	29.50	29.50	24,889
15 Jun 20	29.35000 -0.40	29.90	29.05	29.50	14,817
12 Jun 20	29.75000 -0.30	30.35	29.70	29.80	18,854
11 Jun 20	30.05000 -1.00	30.75	30.05	30.55	11,080
10 Jun 20	31.05000 -0.30	31.55	30.80	31.55	11,816
09 Jun 20	31.35000 -0.50	32.00	30.70	32.00	34,200
08 Jun 20	31.85000 +0.60	32.00	31.00	31.00	32,114
05 Jun 20	31.25000 -0.10	31.60	31.00	31.55	33,616
04 Jun 20	31.35000 -0.10	32.05	31.15	31.55	12,596
03 Jun 20	31.45000 +0.35	31.75	31.05	31.30	45,649
02 Jun 20	31.10000 +0.70	31.35	30.80	30.80	39,324
29 May 20	30.40000 +0.10	30.50	30.05	30.20	16,789
28 May 20	30.30000 +0.10	30.85	30.25	30.45	59,997
27 May 20	30.20000 +0.25	30.55	29.70	29.70	50,943
26 May 20	29.95000 -0.05	30.40	29.85	30.10	17,305
25 May 20	30.00000 +0.25	30.45	30.00	30.15	5,610
22 May 20	29.75000 +0.10	30.15	29.35	29.50	9,735
21 May 20	29.65000 -0.60	30.05	29.65	29.95	5,220
20 May 20	30.25000 +0.65	30.35	29.45	29.60	7,703
19 May 20	29.60000 -0.15	30.10	29.55	29.55	10,006
18 May 20	29.75000 +1.25	29.90	28.95	29.20	16,980
15 May 20	28.50000 +0.30	28.85	28.20	28.45	22,947
14 May 20	28.20000 -1.10	28.95	28.00	28.90	34,369
13 May 20	29.30000 -0.80	29.95	28.95	29.95	24,505
12 May 20	30.10000 +0.15	30.35	29.70	30.00	9,946
11 May 20	29.95000 -0.30	30.55	29.80	30.05	40,526
08 May 20	30.25000 +0.00	30.80	30.20	30.20	10,369
07 May 20	30.25000 +0.75	30.25	29.50	29.55	17,995
06 May 20	29.50000 -0.85	30.00	29.25	29.80	24,692
05 May 20	30.35000 +0.80	30.45	29.75	29.80	39,430
04 May 20	29.55000 -0.95	30.30	29.40	30.00	44,065
30 Apr 20	30.50000 -1.90	33.00	30.10	33.00	73,500
29 Apr 20	32.40000 +1.05	32.40	31.10	31.10	59,141
28 Apr 20	31.35000 +0.25	32.10	30.95	30.95	33,477
27 Apr 20	31.10000 +0.15	31.70	30.90	30.90	18,796
24 Apr 20	30.95000 -1.20	31.80	30.95	31.25	8,196
23 Apr 20	32.15000 +0.35	32.40	31.70	32.05	8,976
22 Apr 20	31.80000 +0.40	32.00	31.35	31.45	12,897
21 Apr 20	31.40000 -1.20	32.60	31.40	32.60	22,319
20 Apr 20	32.60000 +0.25	33.50	32.20	32.65	33,176
17 Apr 20	32.35000 +1.25	32.35	31.55	32.15	14,715
16 Apr 20	31.10000 -0.05	31.55	30.95	31.20	17,630
15 Apr 20	31.15000 -0.95	32.45	31.05	32.30	71,515
14 Apr 20	32.10000 +0.15	32.70	32.05	32.40	12,100
09 Apr 20	31.95000 +0.70	32.30	31.40	31.45	22,676
08 Apr 20	31.25000 -0.35	31.75	30.90	30.95	14,995
07 Apr 20	31.60000 +1.70	31.85	30.00	30.20	47,883
06 Apr 20	29.90000 +0.55	30.85	29.65	30.85	34,874
03 Apr 20	29.35000 +0.50	29.75	28.65	28.85	20,826
02 Apr 20	28.85000 -0.30	29.35	28.30	28.90	14,688
01 Apr 20	29.15000 -0.05	29.50	28.30	29.25	36,087
31 Mar 20	29.20000 +0.60	29.75	28.40	28.95	41,408
30 Mar 20	28.60000 +0.90	28.70	27.60	28.00	22,881
27 Mar 20	27.70000 -2.10	30.00	27.70	30.00	28,835
26 Mar 20	29.80000 +0.60	29.80	28.55	28.90	19,917
25 Mar 20	29.20000 -0.20	30.45	28.50	30.00	24,882
24 Mar 20	29.40000 +2.05	29.40	27.65	28.05	52,234
23 Mar 20	27.35000 -1.60	28.55	27.15	27.35	43,262
20 Mar 20	28.95000 +2.65	30.45	28.05	28.90	153,091
19 Mar 20	26.30000 +1.15	28.10	24.30	24.75	131,723
18 Mar 20	25.15000 -0.60	25.95	24.85	25.45	141,767
17 Mar 20	25.75000 +0.80	26.40	24.25	26.15	49,358
16 Mar 20	24.95000 -2.65	26.30	24.30	26.10	95,324
13 Mar 20	27.60000 +0.05	29.60	27.15	27.80	104,327
12 Mar 20	27.55000 -2.55	29.00	26.95	29.00	151,889
11 Mar 20	30.10000 +0.45	30.40	29.65	29.85	92,269
10 Mar 20	29.65000 +0.15	30.90	29.35	29.60	67,162
09 Mar 20	29.50000 -1.70	30.10	29.10	29.25	61,322
06 Mar 20	31.20000 -0.55	31.55	30.55	31.55	47,776
05 Mar 20	31.75000 -0.55	32.80	31.60	32.45	19,156
04 Mar 20	32.30000 -0.20	33.15	32.30	32.75	29,675
03 Mar 20	32.50000 +0.90	33.20	32.05	32.05	69,914
02 Mar 20	31.60000 -0.10	32.35	31.15	31.95	46,228
28 Feb 20	31.70000 -1.15	32.25	31.20	31.40	62,895
27 Feb 20	32.85000 -0.85	33.65	32.50	33.65	67,753
26 Feb 20	33.70000 -0.05	33.70	32.30	33.20	44,187
25 Feb 20	33.75000 -0.20	34.55	33.55	34.10	37,715
24 Feb 20	33.95000 -1.85	34.80	33.75	34.80	56,971
21 Feb 20	35.80000 -0.75	36.80	35.55	36.80	17,250
20 Feb 20	36.55000 -0.30	37.00	35.80	36.60	77,122
19 Feb 20	36.85000 +0.00	37.05	36.70	36.75	30,817
18 Feb 20	36.85000 -1.00	37.55	36.80	37.55	17,287
17 Feb 20	37.85000 +0.15	37.85	37.45	37.60	20,917
14 Feb 20	37.70000 -0.65	38.55	37.70	38.10	29,369
13 Feb 20	38.35000 -0.15	38.45	38.05	38.35	31,547
12 Feb 20	38.50000 +0.75	38.75	37.50	37.50	35,719
11 Feb 20	37.75000 +0.45	37.85	37.35	37.55	18,910
10 Feb 20	37.30000 -0.05	37.55	37.10	37.55	21,327
07 Feb 20	37.35000 -0.35	37.55	37.30	37.45	23,581
06 Feb 20	37.70000 -0.30	38.20	37.65	38.05	24,092
05 Feb 20	38.00000 +0.95	38.20	36.80	36.80	37,577
04 Feb 20	37.05000 +0.55	37.30	36.35	36.35	14,028
03 Feb 20	36.50000 -0.25	36.95	36.50	36.55	18,050
31 Jan 20	36.75000 +0.30	36.90	36.15	36.50	32,620
30 Jan 20	36.45000 -0.20	36.90	36.00	36.35	27,036
29 Jan 20	36.65000 -0.65	37.50	36.65	37.35	26,322
28 Jan 20	37.30000 +0.35	37.35	36.70	36.75	8,251
27 Jan 20	36.95000 -1.05	37.35	36.65	37.35	29,890
24 Jan 20	38.00000 +0.60	38.10	37.55	37.55	17,333
23 Jan 20	37.40000 -0.85	38.15	37.35	38.15	26,555
22 Jan 20	38.25000 +0.35	38.40	37.60	37.60	30,752
21 Jan 20	37.90000 -1.70	38.80	36.95	38.80	45,460
20 Jan 20	39.60000 -0.10	39.75	39.45	39.50	4,255
17 Jan 20	39.70000 -0.25	40.25	39.60	39.90	12,625
16 Jan 20	39.95000 +0.45	40.00	39.20	39.20	19,271
15 Jan 20	39.50000 -0.75	40.30	39.20	40.30	31,625
14 Jan 20	40.25000 -0.20	40.60	39.95	40.30	30,882
13 Jan 20	40.45000 +0.00	40.70	40.10	40.25	48,812
10 Jan 20	40.45000 +0.15	40.80	40.05	40.40	34,450
09 Jan 20	40.30000 +0.35	40.60	40.15	40.20	22,559
08 Jan 20	39.95000 +0.00	40.25	39.60	39.65	31,914
07 Jan 20	39.95000 +0.20	40.25	39.60	39.75	18,912
06 Jan 20	39.75000 -0.05	39.90	39.15	39.45	25,308
03 Jan 20	39.80000 +0.15	40.10	39.40	39.75	28,760
02 Jan 20	39.65000 -0.30	39.85	39.65	39.70	9,510
30 Dec 19	39.95000 +0.25	39.95	39.40	39.50	12,693
27 Dec 19	39.70000 +0.15	39.85	39.45	39.55	7,957
23 Dec 19	39.55000 +0.05	39.70	39.15	39.25	15,132
20 Dec 19	39.50000 +0.40	39.50	38.80	38.80	37,303
19 Dec 19	39.10000 -0.05	39.25	38.85	39.10	18,856
18 Dec 19	39.15000 +0.25	39.30	39.05	39.20	11,183
17 Dec 19	38.90000 -0.45	39.65	38.90	39.65	15,040
16 Dec 19	39.35000 +0.10	39.75	39.10	39.60	16,636
13 Dec 19	39.25000 +0.10	39.85	39.00	39.15	79,511
12 Dec 19	39.15000 +1.05	39.30	38.00	38.00	63,562
11 Dec 19	38.10000 +0.70	38.10	37.45	37.55	28,080
10 Dec 19	37.40000 +0.20	37.50	36.50	37.05	24,103
09 Dec 19	37.20000 -0.10	37.40	36.95	37.05	19,152
06 Dec 19	37.30000 +0.40	37.40	36.90	36.90	3,998
05 Dec 19	36.90000 -0.25	37.50	36.90	37.45	11,774
04 Dec 19	37.15000 +1.20	37.15	36.15	36.20	17,442
03 Dec 19	35.95000 -0.40	36.65	35.95	36.10	15,881
02 Dec 19	36.35000 -0.20	36.90	36.15	36.75	24,903
29 Nov 19	36.55000 -0.30	37.05	36.45	37.05	29,155
28 Nov 19	36.85000 -0.35	37.25	36.85	37.05	5,803
27 Nov 19	37.20000 -0.05	37.30	36.95	36.95	14,779
26 Nov 19	37.25000 +0.20	37.35	36.75	37.00	18,300
25 Nov 19	37.05000 +0.20	37.05	36.75	36.75	4,846
22 Nov 19	36.85000 +0.10	37.20	36.50	36.50	22,480
21 Nov 19	36.75000 -0.20	36.90	36.50	36.80	9,951
20 Nov 19	36.95000 -0.05	37.05	36.30	36.65	23,962
19 Nov 19	37.00000 -0.20	37.65	36.90	37.55	30,146
18 Nov 19	37.20000 -0.70	37.85	37.20	37.70	26,532
15 Nov 19	37.90000 -0.10	38.30	37.85	38.30	39,752
14 Nov 19	38.00000 -0.20	38.20	37.85	38.05	14,253
13 Nov 19	38.20000 -0.10	38.30	37.85	38.30	17,643
12 Nov 19	38.30000 +0.15	38.40	37.75	37.75	23,302
11 Nov 19	38.15000 -0.05	38.30	37.80	37.95	17,252
08 Nov 19	38.20000 +0.05	38.25	37.80	37.85	26,224
07 Nov 19	38.15000 -0.20	38.55	38.05	38.10	34,466
06 Nov 19	38.35000 -0.65	38.85	38.15	38.65	41,575
05 Nov 19	39.00000 +0.80	39.65	38.40	38.50	122,687
04 Nov 19	38.20000 +1.45	38.20	36.65	36.90	91,713
01 Nov 19	36.75000 +0.60	36.95	36.20	36.45	70,197
31 Oct 19	36.15000 +0.45	36.40	35.50	36.00	67,630
30 Oct 19	35.70000 +2.55	37.40	34.75	34.85	108,143
29 Oct 19	33.15000 -0.55	33.95	32.95	33.95	14,066
28 Oct 19	33.70000 +1.00	33.85	32.80	33.00	22,472
25 Oct 19	32.70000 +0.20	32.90	32.50	32.70	20,346
24 Oct 19	32.50000 +0.15	32.80	32.50	32.60	15,203
23 Oct 19	32.35000 -1.00	33.30	32.20	33.05	31,167
22 Oct 19	33.35000 -0.05	33.60	33.20	33.50	5,797
21 Oct 19	33.40000 +0.40	33.85	32.70	32.70	11,109
18 Oct 19	33.00000 -0.15	33.45	32.80	32.85	11,540
17 Oct 19	33.15000 +0.15	33.50	32.70	32.70	11,501
16 Oct 19	33.00000 -0.30	33.25	32.90	33.05	13,780
15 Oct 19	33.30000 +0.75	33.45	32.55	32.55	29,669
14 Oct 19	32.55000 +0.40	32.65	31.95	32.00	14,566
11 Oct 19	32.15000 +0.65	32.20	31.60	31.75	48,249
10 Oct 19	31.50000 +0.45	31.65	31.15	31.30	23,408
09 Oct 19	31.05000 +0.35	31.35	30.50	30.50	24,435
08 Oct 19	30.70000 -0.85	31.65	30.60	31.60	19,190
07 Oct 19	31.55000 +0.25	31.60	31.10	31.60	15,364
04 Oct 19	31.30000 +0.45	31.35	30.65	31.00	73,307
02 Oct 19	30.85000 -1.75	32.05	30.70	31.95	68,079
01 Oct 19	32.60000 -0.75	33.60	32.40	33.60	20,124
30 Sep 19	33.35000 +0.35	33.35	32.85	32.85	20,327
27 Sep 19	33.00000 +0.75	33.15	32.20	32.40	21,492
26 Sep 19	32.25000 -0.10	32.60	32.05	32.50	39,971
25 Sep 19	32.35000 -0.40	32.55	31.95	32.45	29,605
24 Sep 19	32.75000 -0.15	33.50	32.60	33.25	49,112
23 Sep 19	32.90000 -0.55	33.50	32.45	33.50	61,078
20 Sep 19	33.45000 -0.30	33.65	33.00	33.55	69,537
19 Sep 19	33.75000 +0.10	33.80	33.45	33.45	38,399
18 Sep 19	33.65000 -0.15	34.00	33.55	34.00	33,317
17 Sep 19	33.80000 -0.05	33.95	33.30	33.95	52,540
16 Sep 19	33.85000 -0.15	33.90	33.50	33.60	18,396
13 Sep 19	34.00000 +0.25	34.00	33.50	33.60	10,777
12 Sep 19	33.75000 +0.10	34.00	33.20	34.00	49,692
11 Sep 19	33.65000 +0.30	33.80	33.20	33.20	72,421
10 Sep 19	33.35000 +0.65	33.60	32.55	32.55	92,636
09 Sep 19	32.70000 +0.85	32.75	31.95	32.10	33,409
06 Sep 19	31.85000 +0.10	32.10	31.65	31.80	31,304
05 Sep 19	31.75000 +0.75	31.75	31.00	31.05	29,871
04 Sep 19	31.00000 +0.15	31.35	30.60	31.15	26,508
03 Sep 19	30.85000 -0.35	31.35	30.80	31.05	28,261
02 Sep 19	31.20000 -0.05	31.45	31.10	31.25	21,495
30 Aug 19	31.25000 +0.65	31.25	30.75	30.85	29,700
29 Aug 19	30.60000 +0.30	30.75	30.10	30.25	10,479
28 Aug 19	30.30000 -0.50	31.00	30.05	31.00	29,557
27 Aug 19	30.80000 -0.20	31.05	30.60	31.05	23,280
26 Aug 19	31.00000 +0.35	31.00	30.30	30.50	43,384
23 Aug 19	30.65000 -0.10	31.50	30.50	31.00	62,166
22 Aug 19	30.75000 -0.05	31.00	30.55	30.85	35,352
21 Aug 19	30.80000 +0.25	31.00	30.55	30.55	33,967
20 Aug 19	30.55000 -0.30	31.00	30.25	30.90	103,526
19 Aug 19	30.85000 +0.45	31.00	30.55	30.60	132,101
16 Aug 19	30.40000 +0.35	30.40	29.90	30.30	57,516
15 Aug 19	30.05000 -0.70	30.95	30.05	30.95	109,411
14 Aug 19	30.75000 -0.50	31.65	30.60	31.50	66,247
13 Aug 19	31.25000 +0.25	31.50	30.40	30.80	68,821
12 Aug 19	31.00000 -0.20	31.50	30.75	31.25	41,250
09 Aug 19	31.20000 +0.25	31.30	30.90	31.10	73,624
08 Aug 19	30.95000 +0.20	31.10	30.45	30.45	25,348
07 Aug 19	30.75000 +0.10	31.05	30.45	30.90	31,551
06 Aug 19	30.65000 -1.00	31.85	30.65	31.85	39,982
05 Aug 19	31.65000 -0.95	32.00	30.80	31.95	160,446
02 Aug 19	32.60000 -0.40	32.65	31.55	31.90	253,014
01 Aug 19	33.00000 +0.95	33.25	31.10	31.40	191,010
31 Jul 19	32.05000 +0.30	32.30	31.75	31.75	14,043
30 Jul 19	31.75000 -0.80	32.70	31.70	32.70	13,723
29 Jul 19	32.55000 +0.00	32.75	32.45	32.50	16,310
26 Jul 19	32.55000 -0.15	32.70	32.35	32.70	8,121
25 Jul 19	32.70000 +0.10	32.95	32.20	32.80	32,383
24 Jul 19	32.60000 +0.70	32.85	31.90	31.95	15,318
23 Jul 19	31.90000 +0.65	31.95	31.35	31.40	18,938
22 Jul 19	31.25000 +0.20	31.40	30.90	31.05	21,709
19 Jul 19	31.05000 +0.30	31.25	30.85	30.90	16,965
18 Jul 19	30.75000 -0.95	31.60	30.75	31.15	25,845
17 Jul 19	31.70000 -0.65	32.25	31.65	32.00	80,904
16 Jul 19	32.35000 -0.20	32.75	32.30	32.75	37,546
15 Jul 19	32.55000 +0.85	32.60	31.80	31.80	33,953
12 Jul 19	31.70000 +0.45	32.00	31.25	31.25	23,295
11 Jul 19	31.25000 -0.30	31.85	31.05	31.85	24,803
10 Jul 19	31.55000 +0.30	31.70	31.10	31.20	23,162
09 Jul 19	31.25000 -0.45	31.90	30.65	31.90	38,133
08 Jul 19	31.70000 -1.55	33.20	31.45	31.65	76,029
05 Jul 19	33.25000 -0.15	33.55	33.10	33.55	62,771
04 Jul 19	33.40000 +0.85	33.45	32.50	32.50	28,452
03 Jul 19	32.55000 +0.25	32.80	32.30	32.55	16,056
02 Jul 19	32.30000 +0.15	32.30	31.75	32.25	22,063
01 Jul 19	32.15000 +0.80	33.30	31.50	31.50	44,357
28 Jun 19	31.35000 -0.40	32.00	31.30	31.80	31,293
27 Jun 19	31.75000 +0.25	31.95	31.65	31.70	16,327
26 Jun 19	31.50000 -0.25	32.00	31.50	32.00	11,089
25 Jun 19	31.75000 -0.10	32.10	31.60	31.60	10,375
24 Jun 19	31.85000 +0.40	31.90	31.30	31.65	23,504
21 Jun 19	31.45000 -0.45	32.30	31.40	32.00	48,199
20 Jun 19	31.90000 +0.10	32.15	31.90	32.05	10,459
19 Jun 19	31.80000 -0.10	32.15	31.75	31.95	14,825
18 Jun 19	31.90000 +0.10	32.05	31.35	31.80	17,318
17 Jun 19	31.80000 -0.20	32.35	31.80	32.10	16,358
14 Jun 19	32.00000 -0.35	32.60	31.75	32.45	27,680
13 Jun 19	32.35000 -0.25	32.80	32.20	32.50	12,284
12 Jun 19	32.60000 +0.00	32.90	32.55	32.70	9,496
11 Jun 19	32.60000 +0.70	33.10	32.15	32.15	27,481
07 Jun 19	31.90000 +0.15	32.15	31.85	31.90	9,717
06 Jun 19	31.75000 -0.15	32.25	31.65	32.10	17,678
05 Jun 19	31.90000 -0.10	32.35	31.80	32.20	7,259
04 Jun 19	32.00000 +0.55	32.35	31.45	31.45	22,583
03 Jun 19	31.45000 -0.05	31.55	31.15	31.50	14,644
31 May 19	31.50000 -0.20	31.55	31.15	31.55	16,553
30 May 19	31.70000 +0.30	31.80	31.55	31.65	6,087
29 May 19	31.40000 -0.85	32.15	31.30	32.05	23,658
28 May 19	32.25000 -0.80	33.20	32.25	33.10	29,981
27 May 19	33.05000 +0.50	33.05	32.55	32.90	18,518
24 May 19	32.55000 -0.10	32.90	32.35	32.90	14,093
23 May 19	32.65000 +0.05	32.85	32.15	32.85	19,979
22 May 19	32.60000 +0.20	32.90	32.55	32.65	11,837
21 May 19	32.40000 -0.10	33.10	32.40	32.80	52,959
20 May 19	32.50000 -0.50	33.00	32.40	32.70	19,679
17 May 19	33.00000 +0.05	33.40	32.75	32.75	34,972
16 May 19	32.95000 +0.70	33.10	32.10	32.10	57,264
15 May 19	32.25000 -0.20	32.65	32.15	32.65	37,827
14 May 19	32.45000 +0.20	32.70	32.05	32.05	40,458
13 May 19	32.25000 -0.75	33.00	32.20	33.00	24,051
10 May 19	33.00000 +0.45	33.15	32.75	32.75	40,919
09 May 19	32.55000 -0.45	33.00	32.45	33.00	18,033
08 May 19	33.00000 -0.45	33.00	32.40	32.75	20,679
07 May 19	33.45000 -1.35	34.95	33.35	34.50	26,064
06 May 19	34.80000 -0.10	34.95	34.25	34.95	19,556
03 May 19	34.90000 -0.50	35.60	34.25	35.60	37,288
02 May 19	35.40000 -0.10	35.70	35.00	35.70	30,469
30 Apr 19	35.50000 +0.20	35.80	35.25	35.50	24,580
29 Apr 19	35.30000 -0.40	36.25	35.30	35.95	23,371
26 Apr 19	35.70000 +0.00	35.85	35.35	35.55	20,938
25 Apr 19	35.70000 -0.10	36.05	35.65	35.75	12,304
24 Apr 19	35.80000 -0.60	36.55	35.70	36.55	11,291
23 Apr 19	36.40000 +0.25	36.45	36.05	36.45	7,624
18 Apr 19	36.15000 -0.45	36.70	36.15	36.70	3,824
17 Apr 19	36.60000 +0.05	36.70	36.25	36.70	7,943
16 Apr 19	36.55000 +0.15	36.80	36.35	36.45	14,138
15 Apr 19	36.40000 +0.65	36.40	35.90	36.05	17,277
12 Apr 19	35.75000 +0.30	36.00	35.10	35.35	13,620
11 Apr 19	35.45000 +0.55	35.45	34.95	34.95	7,710
10 Apr 19	34.90000 -0.35	35.40	34.90	35.15	16,964
09 Apr 19	35.25000 -0.45	35.90	35.25	35.80	3,394
08 Apr 19	35.70000 +0.05	35.70	35.15	35.70	15,171
05 Apr 19	35.65000 +0.05	35.90	35.40	35.90	9,271
04 Apr 19	35.60000 -0.80	36.65	35.50	36.65	9,877
03 Apr 19	36.40000 +1.15	36.40	35.35	35.40	22,273
02 Apr 19	35.25000 -0.25	35.65	35.00	35.65	14,397
01 Apr 19	35.50000 +0.40	35.75	35.10	35.10	11,921
29 Mar 19	35.10000 +0.20	35.10	34.80	34.95	14,835
28 Mar 19	34.90000 +0.05	35.20	34.75	35.20	19,208
27 Mar 19	34.85000 -0.10	35.00	34.60	34.85	28,588
26 Mar 19	34.95000 -0.10	35.10	34.80	35.00	24,477
25 Mar 19	35.05000 -0.25	35.30	34.90	35.30	33,804
22 Mar 19	35.30000 -0.75	36.25	35.25	36.25	33,354
21 Mar 19	36.05000 +0.45	36.30	35.50	35.95	33,157
20 Mar 19	35.60000 -1.15	36.10	34.80	36.05	27,411
19 Mar 19	36.75000 -0.15	37.10	36.65	37.10	10,703
18 Mar 19	36.90000 -0.15	37.35	36.80	37.35	8,025
15 Mar 19	37.05000 +0.45	37.10	36.60	36.80	27,212
14 Mar 19	36.60000 +0.15	36.85	36.20	36.50	23,251
13 Mar 19	36.45000 +0.30	36.60	35.90	36.45	13,118
12 Mar 19	36.15000 +0.05	36.50	35.90	36.00	35,474
11 Mar 19	36.10000 +0.45	36.10	35.70	35.95	28,915
08 Mar 19	35.65000 -0.05	35.65	35.20	35.35	9,665
07 Mar 19	35.70000 -0.35	35.90	35.30	35.75	20,469
06 Mar 19	36.05000 +0.20	36.30	35.75	36.05	16,910
05 Mar 19	35.85000 +0.05	36.05	35.65	35.95	11,805
04 Mar 19	35.80000 -0.20	36.25	35.75	36.25	24,161
01 Mar 19	36.00000 +0.15	36.40	35.70	35.95	27,262
28 Feb 19	35.85000 +0.45	35.85	35.15	35.45	58,013
27 Feb 19	35.40000 -0.15	35.65	34.80	35.65	25,683
26 Feb 19	35.55000 +0.85	35.90	34.55	34.55	29,634
25 Feb 19	34.70000 -0.85	35.85	34.60	35.80	55,531
22 Feb 19	35.55000 +0.70	35.70	34.70	34.70	30,711
21 Feb 19	34.85000 -1.60	36.25	34.60	36.15	54,099
20 Feb 19	36.45000 -0.45	37.05	36.25	37.05	11,129
19 Feb 19	36.90000 -0.60	37.70	36.90	37.70	14,043
18 Feb 19	37.50000 +0.25	37.50	37.15	37.45	8,081
15 Feb 19	37.25000 +0.50	37.25	36.55	36.85	12,405
14 Feb 19	36.75000 +0.05	37.10	36.50	36.50	13,375
13 Feb 19	36.70000 +0.20	37.15	36.60	36.90	23,363
12 Feb 19	36.50000 +0.00	36.90	36.50	36.55	17,322
11 Feb 19	36.50000 +0.05	37.15	36.50	37.15	16,278
08 Feb 19	36.45000 -0.75	37.25	36.20	37.00	15,652
07 Feb 19	37.20000 -1.10	38.50	37.05	38.50	11,716
06 Feb 19	38.30000 -0.15	38.50	38.15	38.50	31,853
05 Feb 19	38.45000 -0.05	38.60	38.30	38.50	15,816
04 Feb 19	38.50000 +0.25	38.55	38.25	38.55	8,465
01 Feb 19	38.25000 -0.05	38.60	38.00	38.60	5,992
31 Jan 19	38.30000 -0.35	39.05	38.00	39.00	12,100
30 Jan 19	38.65000 +0.25	38.90	38.50	38.50	12,660
29 Jan 19	38.40000 -0.20	38.75	38.20	38.20	10,867
28 Jan 19	38.60000 -0.15	39.15	38.15	39.15	15,917
25 Jan 19	38.75000 +0.50	39.00	37.80	37.95	11,943
24 Jan 19	38.25000 -0.10	38.80	38.15	38.40	13,017
23 Jan 19	38.35000 -0.35	38.95	38.15	38.95	17,947
22 Jan 19	38.70000 -0.45	39.55	38.40	39.55	16,838
21 Jan 19	39.15000 +0.35	39.20	38.65	39.00	9,267
18 Jan 19	38.80000 +0.65	38.80	37.95	37.95	16,631
17 Jan 19	38.15000 -0.60	39.05	37.80	39.05	16,582
16 Jan 19	38.75000 +1.90	39.00	37.20	37.20	33,415
15 Jan 19	36.85000 -0.10	37.65	36.65	37.65	13,314
14 Jan 19	36.95000 +0.15	37.15	36.50	37.15	19,467
11 Jan 19	36.80000 -0.45	37.50	36.80	37.45	11,347
10 Jan 19	37.25000 +0.15	37.35	36.65	37.15	25,933
09 Jan 19	37.10000 -0.10	37.65	36.85	37.65	10,828
08 Jan 19	37.20000 +0.90	37.45	36.05	36.70	21,639
07 Jan 19	36.30000 +0.40	36.55	35.85	36.30	17,506
04 Jan 19	35.90000 +1.25	36.10	34.70	34.70	11,862
03 Jan 19	34.65000 -0.70	35.60	34.65	35.60	10,659
02 Jan 19	35.35000 +0.35	35.55	34.60	35.00	14,174
28 Dec 18	35.00000 +0.45	35.25	34.60	34.80	8,121
27 Dec 18	34.55000 +0.10	35.05	34.20	34.20	28,859
21 Dec 18	34.45000 +0.25	34.85	34.00	34.00	34,933
20 Dec 18	34.20000 -0.45	34.60	34.10	34.45	27,537
19 Dec 18	34.65000 +0.50	34.85	33.80	33.85	25,134
18 Dec 18	34.15000 +0.35	34.20	33.50	33.60	59,465
17 Dec 18	33.80000 -0.90	34.65	33.50	34.50	29,142
14 Dec 18	34.70000 -0.80	35.30	33.85	35.30	71,363
13 Dec 18	35.50000 +0.05	36.00	35.40	35.80	26,936
12 Dec 18	35.45000 +0.45	35.60	34.80	35.35	22,485
11 Dec 18	35.00000 +0.30	35.60	34.70	35.00	35,160
10 Dec 18	34.70000 +0.10	34.70	33.70	34.55	57,203
07 Dec 18	34.60000 -0.60	35.15	34.35	35.15	35,772
06 Dec 18	35.20000 +0.15	35.30	33.80	34.65	74,146
05 Dec 18	35.05000 -0.10	35.60	34.65	35.00	46,788
04 Dec 18	35.15000 -0.40	35.75	35.10	35.35	66,005
03 Dec 18	35.55000 +0.40	36.50	35.35	36.50	31,421
30 Nov 18	35.15000 -0.70	36.25	34.80	36.25	44,187
29 Nov 18	35.85000 +0.55	37.05	35.40	35.65	70,523
28 Nov 18	35.30000 -0.45	36.10	35.20	36.10	29,222
27 Nov 18	35.75000 -1.00	37.20	35.75	37.10	26,108
26 Nov 18	36.75000 -0.35	37.60	36.45	37.25	36,202
23 Nov 18	37.10000 +0.10	37.25	36.60	37.00	30,099
22 Nov 18	37.00000 -0.30	37.25	36.75	37.10	23,766
21 Nov 18	37.30000 +0.20	37.45	36.45	37.05	61,848
20 Nov 18	37.10000 +0.05	37.55	36.55	36.95	62,408
19 Nov 18	37.05000 -0.25	37.65	37.00	37.65	21,118
16 Nov 18	37.30000 +0.00	38.10	37.05	37.40	10,919
15 Nov 18	37.30000 -0.45	38.15	36.95	37.95	26,313
14 Nov 18	37.75000 -0.40	38.60	37.05	38.35	21,948
13 Nov 18	38.15000 +0.40	38.40	37.55	37.55	13,009
12 Nov 18	37.75000 -0.35	38.50	37.65	38.10	27,216
09 Nov 18	38.10000 -0.25	38.60	37.85	38.00	10,026
08 Nov 18	38.35000 -0.75	39.10	38.35	38.80	10,976
07 Nov 18	39.10000 +0.25	39.20	38.50	38.80	23,166
06 Nov 18	38.85000 +0.50	39.10	38.25	38.30	16,282
05 Nov 18	38.35000 -1.55	40.35	38.35	40.35	26,355
02 Nov 18	39.90000 +1.10	40.10	39.20	39.20	25,048
01 Nov 18	38.80000 +0.50	39.40	38.15	38.65	33,148
31 Oct 18	38.30000 +0.15	38.70	37.85	38.55	28,238
30 Oct 18	38.15000 +0.95	38.35	36.95	36.95	47,760
29 Oct 18	37.20000 -0.30	38.00	37.00	37.35	23,764
26 Oct 18	37.50000 +0.45	37.50	36.00	37.25	30,458
25 Oct 18	37.05000 +1.60	37.10	35.15	35.20	37,294
24 Oct 18	35.45000 -0.75	36.55	35.10	36.50	42,558
23 Oct 18	36.20000 -1.50	37.60	36.20	37.35	50,207
22 Oct 18	37.70000 -2.20	40.85	37.65	39.90	76,760
19 Oct 18	39.90000 -0.10	40.35	39.45	40.00	26,097
18 Oct 18	40.00000 -0.50	40.85	39.75	40.35	14,864
17 Oct 18	40.50000 +0.05	40.85	40.15	40.45	12,302
16 Oct 18	40.45000 +0.85	40.80	39.50	39.90	15,418
15 Oct 18	39.60000 +0.10	40.00	39.25	40.00	18,603
12 Oct 18	39.50000 +0.00	40.10	39.25	39.85	39,473
11 Oct 18	39.50000 +0.10	39.95	38.65	38.95	44,140
10 Oct 18	39.40000 -1.15	40.85	39.20	40.85	32,889
09 Oct 18	40.55000 -0.60	41.40	40.55	40.90	20,126
08 Oct 18	41.15000 -0.90	41.70	40.80	41.70	12,413
05 Oct 18	42.05000 +0.15	42.20	41.25	41.70	13,449
04 Oct 18	41.90000 -1.00	42.80	41.90	42.75	18,181
02 Oct 18	42.90000 -0.70	43.35	42.70	43.35	11,632
01 Oct 18	43.60000 +1.10	43.85	42.85	42.95	24,805
28 Sep 18	42.50000 -0.75	43.00	40.20	42.90	120,864
27 Sep 18	43.25000 -0.30	43.65	43.05	43.20	7,697
26 Sep 18	43.55000 -0.20	44.05	43.40	43.95	12,295
25 Sep 18	43.75000 +0.10	43.85	43.35	43.65	9,584
24 Sep 18	43.65000 -0.65	44.30	43.55	44.05	10,048
21 Sep 18	44.30000 -0.50	44.90	44.10	44.65	24,984
20 Sep 18	44.80000 +0.00	45.05	44.45	44.45	8,581
19 Sep 18	44.80000 -0.20	45.30	44.35	45.05	13,461
18 Sep 18	45.00000 +0.00	45.40	44.60	44.75	13,232
17 Sep 18	45.00000 +0.05	45.35	44.65	44.75	13,085
14 Sep 18	44.95000 -0.15	45.45	44.60	45.45	13,303
13 Sep 18	45.10000 +0.20	45.50	44.65	44.65	15,256
12 Sep 18	44.90000 +0.05	45.65	44.80	44.80	15,307
11 Sep 18	44.85000 +0.05	45.10	44.45	45.10	12,992
10 Sep 18	44.80000 +0.15	45.00	44.50	44.80	12,343
07 Sep 18	44.65000 -0.05	44.95	44.20	44.75	16,614
06 Sep 18	44.70000 -0.20	45.05	44.55	44.80	13,949
05 Sep 18	44.90000 -0.70	45.95	44.85	45.70	20,745
04 Sep 18	45.60000 -1.10	47.00	45.60	46.90	18,746
03 Sep 18	46.70000 +0.45	46.80	43.05	46.60	52,239
31 Aug 18	46.25000 -1.00	47.00	46.25	47.00	14,884
30 Aug 18	47.25000 +0.20	47.45	46.50	47.35	15,119
29 Aug 18	47.05000 +0.10	47.60	46.90	47.00	25,596
28 Aug 18	46.95000 +0.45	47.10	46.60	46.80	21,493
27 Aug 18	46.50000 +0.25	46.70	46.10	46.45	11,994
24 Aug 18	46.25000 -0.05	46.35	45.95	46.35	19,290
23 Aug 18	46.30000 +0.00	46.30	46.00	46.20	11,454
22 Aug 18	46.30000 +0.25	46.35	45.95	46.00	18,350
21 Aug 18	46.05000 -0.05	46.15	45.85	46.10	17,856
20 Aug 18	46.10000 +0.25	46.25	45.90	45.95	21,593
17 Aug 18	45.85000 -0.05	46.00	45.40	46.00	20,558
16 Aug 18	45.90000 +0.00	46.10	45.45	45.90	23,231
15 Aug 18	45.90000 -0.85	46.95	45.65	46.80	36,674
14 Aug 18	46.75000 -0.10	46.95	46.15	46.95	34,983
13 Aug 18	46.85000 +0.55	46.95	45.75	46.25	30,149
10 Aug 18	46.30000 -0.55	46.65	46.05	46.65	22,087
09 Aug 18	46.85000 +0.35	46.85	46.05	46.50	37,529
08 Aug 18	46.50000 +0.40	46.60	45.45	45.95	28,767
07 Aug 18	46.10000 -0.75	47.00	46.05	46.95	14,601
06 Aug 18	46.85000 +0.20	47.05	46.10	46.50	33,408
03 Aug 18	46.65000 +0.05	47.10	46.00	46.85	34,905
02 Aug 18	46.60000 +0.60	46.95	45.75	45.75	41,130
01 Aug 18	46.00000 +1.00	46.15	44.90	45.05	40,034
31 Jul 18	45.00000 +3.25	45.20	41.85	41.90	54,876
30 Jul 18	41.75000 +0.35	42.40	41.55	41.55	20,620
27 Jul 18	41.40000 -0.35	42.00	41.40	41.75	23,783
26 Jul 18	41.75000 +0.20	42.30	41.60	41.80	23,465
25 Jul 18	41.55000 -0.10	41.90	41.50	41.65	21,582
24 Jul 18	41.65000 +0.60	41.95	41.30	41.45	16,597
23 Jul 18	41.05000 -0.15	41.45	40.80	41.15	16,690
20 Jul 18	41.20000 +0.05	41.35	40.85	41.20	19,825
19 Jul 18	41.15000 +0.00	41.25	40.80	41.15	10,640
18 Jul 18	41.15000 +0.25	41.20	40.90	40.90	29,261
17 Jul 18	40.90000 +0.10	41.15	40.60	40.85	13,094
16 Jul 18	40.80000 +0.00	41.10	40.60	40.65	21,286
13 Jul 18	40.80000 -0.30	41.40	40.80	41.10	19,335
12 Jul 18	41.10000 -0.40	41.65	41.00	41.60	19,935
11 Jul 18	41.50000 +0.00	41.85	41.15	41.30	15,881
10 Jul 18	41.50000 +0.30	41.65	41.20	41.35	7,477
09 Jul 18	41.20000 +0.45	41.35	40.80	41.15	14,584
06 Jul 18	40.75000 +0.15	40.85	40.50	40.85	11,441
05 Jul 18	40.60000 +0.35	40.90	40.20	40.30	20,905
04 Jul 18	40.25000 -0.75	41.20	40.25	41.20	15,343
03 Jul 18	41.00000 +0.90	41.30	40.50	40.55	24,780
02 Jul 18	40.10000 -0.40	40.35	40.00	40.10	23,997
29 Jun 18	40.50000 +1.00	40.85	39.80	39.80	33,575
28 Jun 18	39.50000 -1.10	40.75	39.35	40.50	26,120
27 Jun 18	40.60000 +0.10	40.85	40.10	40.70	17,172
26 Jun 18	40.50000 +0.15	40.90	40.45	40.45	13,379
25 Jun 18	40.35000 -1.00	41.55	40.35	41.25	26,560
22 Jun 18	41.35000 +0.30	41.45	41.15	41.25	28,453
21 Jun 18	41.05000 -0.50	41.90	41.05	41.70	26,230
20 Jun 18	41.55000 -0.60	42.25	41.55	42.25	17,631
19 Jun 18	42.15000 -0.50	42.50	41.50	41.90	25,504
18 Jun 18	42.65000 -1.10	43.80	42.60	43.70	22,226
15 Jun 18	43.75000 -0.80	44.90	43.75	44.65	27,372
14 Jun 18	44.55000 +0.65	44.85	43.65	43.80	23,276
13 Jun 18	43.90000 -0.50	44.45	43.90	44.30	15,684
12 Jun 18	44.40000 +0.00	44.65	44.10	44.40	28,624
11 Jun 18	44.40000 +0.50	44.50	43.85	44.00	21,448
08 Jun 18	43.90000 -0.10	44.05	43.45	43.60	13,522
07 Jun 18	44.00000 -0.10	44.35	43.70	44.00	28,328
06 Jun 18	44.10000 +0.15	44.40	43.40	44.10	14,319
05 Jun 18	43.95000 +0.25	44.15	43.70	43.75	20,336
04 Jun 18	43.70000 +0.40	43.85	43.25	43.50	13,394
01 Jun 18	43.30000 +0.30	43.30	42.95	42.95	9,602
31 May 18	43.00000 -0.05	43.30	42.70	43.10	10,795
30 May 18	43.05000 -0.20	43.50	42.95	43.15	12,440
29 May 18	43.25000 -1.00	44.00	43.05	43.95	15,344
28 May 18	44.25000 +0.05	44.35	44.05	44.25	15,558
25 May 18	44.20000 +0.85	44.25	43.30	43.45	31,493
24 May 18	43.35000 -0.35	44.00	43.10	43.80	16,905
23 May 18	43.70000 -0.30	44.05	43.30	43.85	11,292
22 May 18	44.00000 +0.05	44.20	43.65	44.20	18,504
18 May 18	43.95000 +0.45	44.10	43.35	43.50	16,544
17 May 18	43.50000 -0.05	43.85	43.35	43.35	7,816
16 May 18	43.55000 +0.35	43.70	43.15	43.15	8,563
15 May 18	43.20000 -0.20	43.55	43.05	43.35	12,558
14 May 18	43.40000 +0.05	43.50	43.10	43.35	26,012
11 May 18	43.35000 +0.00	43.70	43.15	43.45	18,083
10 May 18	43.35000 +0.30	43.50	43.10	43.10	12,356
09 May 18	43.05000 -1.15	43.55	43.05	43.35	22,301
08 May 18	44.20000 +1.00	44.20	42.90	43.10	33,945
07 May 18	43.20000 +1.00	43.40	42.50	42.65	15,187
04 May 18	42.20000 +0.35	42.55	42.10	42.35	15,004
03 May 18	41.85000 -0.35	42.65	41.75	42.65	12,802
02 May 18	42.20000 -0.50	42.75	42.10	42.75	25,566
30 Apr 18	42.70000 -0.05	43.05	42.50	43.00	33,768
27 Apr 18	42.75000 +1.15	42.80	41.65	41.95	16,362
26 Apr 18	41.60000 +0.25	41.85	41.30	41.70	13,320
25 Apr 18	41.35000 -0.65	41.95	41.00	41.85	30,075
24 Apr 18	42.00000 +0.40	42.00	41.40	41.70	26,794
23 Apr 18	41.60000 +0.00	41.85	41.55	41.75	5,616
20 Apr 18	41.60000 -0.15	41.95	41.55	41.85	9,603
19 Apr 18	41.75000 -0.05	42.05	41.60	41.90	14,090
18 Apr 18	41.80000 +0.05	42.10	41.65	41.75	13,053
17 Apr 18	41.75000 +0.75	41.80	41.05	41.10	10,574
16 Apr 18	41.00000 -0.40	41.50	40.90	41.35	15,809
13 Apr 18	41.40000 +0.30	41.70	41.30	41.30	8,476
12 Apr 18	41.10000 +0.30	41.40	40.70	40.85	16,868
11 Apr 18	40.80000 -0.15	41.20	40.65	40.85	17,397
10 Apr 18	40.95000 +0.05	41.20	40.80	41.20	25,002
09 Apr 18	40.90000 +0.15	41.30	40.70	40.95	25,043
06 Apr 18	40.75000 -0.75	41.50	40.70	41.45	19,126
05 Apr 18	41.50000 +1.15	41.55	40.80	41.10	21,282
04 Apr 18	40.35000 -1.00	41.45	40.25	41.40	67,785
03 Apr 18	41.35000 +0.00	41.80	40.80	41.10	79,969
29 Mar 18	41.35000 +0.60	41.35	40.55	40.80	24,473
28 Mar 18	40.75000 -0.35	41.35	40.50	40.85	32,117
27 Mar 18	41.10000 +0.85	41.25	40.70	41.00	23,539
26 Mar 18	40.25000 -0.70	41.55	40.00	40.95	48,518
23 Mar 18	40.95000 -1.45	42.10	40.85	42.10	52,711
22 Mar 18	42.40000 -1.50	43.85	41.80	43.85	84,823
21 Mar 18	43.90000 -0.75	44.15	43.15	43.60	40,516
20 Mar 18	44.65000 +0.60	44.80	44.10	44.10	30,025
19 Mar 18	44.05000 +0.20	44.25	43.40	43.65	24,294
16 Mar 18	43.85000 +0.00	44.00	43.25	43.25	26,645
15 Mar 18	43.85000 -0.05	44.05	43.40	44.05	10,827
14 Mar 18	43.90000 +0.15	44.20	43.75	43.85	19,957
13 Mar 18	43.75000 -0.25	44.30	43.55	43.95	25,158
12 Mar 18	44.00000 +0.40	44.25	43.65	43.65	31,472
09 Mar 18	43.60000 +0.05	43.80	43.25	43.25	28,612
08 Mar 18	43.55000 +0.50	43.80	42.95	43.00	40,669
07 Mar 18	43.05000 -0.15	43.25	42.80	43.10	28,896
06 Mar 18	43.20000 +0.05	43.50	43.10	43.40	35,551
05 Mar 18	43.15000 +1.15	43.20	41.90	41.95	29,300
02 Mar 18	42.00000 +0.00	42.10	41.20	41.75	42,700
01 Mar 18	42.00000 -0.95	42.95	41.55	42.95	43,639
28 Feb 18	42.95000 +0.00	42.95	42.60	42.75	24,929
27 Feb 18	42.95000 -0.05	43.40	42.85	43.05	25,651
26 Feb 18	43.00000 +0.20	43.50	42.75	43.30	17,967
23 Feb 18	42.80000 -0.35	43.70	42.60	43.70	34,630
22 Feb 18	43.15000 +0.85	43.40	42.35	42.55	42,863
21 Feb 18	42.30000 -0.15	42.45	41.90	42.30	17,410
20 Feb 18	42.45000 +0.15	42.65	42.05	42.10	21,452
19 Feb 18	42.30000 -0.05	42.50	41.95	42.40	36,173
16 Feb 18	42.35000 +0.80	42.40	41.65	41.65	43,065
15 Feb 18	41.55000 +0.25	41.85	41.35	41.65	19,214
14 Feb 18	41.30000 +0.60	41.55	40.55	40.80	35,378
13 Feb 18	40.70000 -0.10	41.00	40.60	40.85	22,373
12 Feb 18	40.80000 +1.00	41.00	40.25	40.50	48,575
09 Feb 18	39.80000 +0.20	40.25	39.30	39.30	70,463
08 Feb 18	39.60000 -0.40	40.35	39.40	39.90	31,641
07 Feb 18	40.00000 +1.15	40.30	39.10	39.60	25,085
06 Feb 18	38.85000 -0.65	39.40	37.65	38.50	54,928
05 Feb 18	39.50000 -0.60	39.80	39.05	39.80	37,316
02 Feb 18	40.10000 -0.60	40.50	39.85	40.50	23,194
01 Feb 18	40.70000 -0.15	41.30	40.40	41.20	24,171
31 Jan 18	40.85000 +0.50	41.50	40.70	40.85	40,112
30 Jan 18	40.35000 +0.25	40.45	39.70	39.95	22,782
29 Jan 18	40.10000 -0.20	40.80	39.95	40.75	25,922
26 Jan 18	40.30000 +0.45	40.30	39.45	39.75	14,892
25 Jan 18	39.85000 -0.20	40.20	39.45	40.00	27,652
24 Jan 18	40.05000 -0.25	40.55	39.95	40.40	30,676
23 Jan 18	40.30000 +0.40	40.80	40.00	40.05	54,806
22 Jan 18	39.90000 -0.90	41.10	39.70	40.80	56,907
19 Jan 18	40.80000 +0.15	41.00	40.55	40.75	29,286
18 Jan 18	40.65000 +0.05	40.95	40.30	40.80	24,717
17 Jan 18	40.60000 -0.05	40.85	40.50	40.65	10,503
16 Jan 18	40.65000 -0.45	41.30	40.45	41.30	15,566
15 Jan 18	41.10000 +0.10	41.10	40.75	40.85	22,658
12 Jan 18	41.00000 +0.50	41.00	40.50	40.80	20,201
11 Jan 18	40.50000 -0.30	40.75	40.40	40.75	16,075
10 Jan 18	40.80000 -0.50	41.20	40.55	41.15	30,600
09 Jan 18	41.30000 +0.10	41.55	41.10	41.35	12,384
08 Jan 18	41.20000 -0.50	41.90	41.15	41.90	16,390
05 Jan 18	41.70000 +0.70	41.70	41.25	41.40	17,835
04 Jan 18	41.00000 +0.20	41.10	40.80	40.95	9,374
03 Jan 18	40.80000 +0.30	41.00	40.55	40.55	28,060
02 Jan 18	40.50000 +0.13	40.55	40.10	40.15	16,644
29 Dec 17	40.37000 -0.15	40.61	40.29	40.61	14,864
28 Dec 17	40.52000 -0.10	40.74	40.37	40.53	18,339
27 Dec 17	40.62500 +0.03	40.85	40.49	40.58	30,685
22 Dec 17	40.60000 -0.38	40.96	40.46	40.95	25,727
21 Dec 17	40.97500 +0.09	41.08	40.60	40.96	42,504
20 Dec 17	40.88500 -0.20	41.32	40.65	41.32	24,600
19 Dec 17	41.08500 +0.06	41.45	40.88	40.94	24,748
18 Dec 17	41.03000 +0.63	41.03	40.53	40.53	10,978
15 Dec 17	40.40500 -0.41	41.10	40.38	41.10	48,700
14 Dec 17	40.81000 -0.18	41.01	40.50	40.50	25,271
13 Dec 17	40.99000 +0.10	40.99	40.40	40.92	34,920
12 Dec 17	40.89500 +0.02	41.00	40.58	41.00	18,560
11 Dec 17	40.87500 +0.09	41.09	40.69	40.88	49,865
08 Dec 17	40.78500 +0.38	40.96	40.50	40.51	45,070
07 Dec 17	40.40500 -0.17	40.83	40.21	40.54	46,029
06 Dec 17	40.57500 -0.51	40.96	40.19	40.96	32,023
05 Dec 17	41.08500 +0.38	41.11	40.62	40.65	33,428
04 Dec 17	40.70000 +0.36	40.72	40.27	40.56	34,063
01 Dec 17	40.34000 -0.05	40.76	40.16	40.42	53,809
30 Nov 17	40.39000 +0.04	40.65	40.22	40.37	21,413
29 Nov 17	40.34500 -0.19	40.81	40.24	40.63	28,769
28 Nov 17	40.53500 +0.03	40.72	40.44	40.56	48,666
27 Nov 17	40.50000 -0.37	40.88	40.42	40.65	15,567
24 Nov 17	40.86500 +0.24	40.97	40.42	40.51	25,156
23 Nov 17	40.62500 -0.09	40.70	40.38	40.66	11,983
22 Nov 17	40.71500 -0.44	41.25	40.57	41.25	43,606
21 Nov 17	41.15000 +0.22	41.17	40.76	40.93	26,862
20 Nov 17	40.93000 +0.28	41.02	40.31	40.55	19,004
17 Nov 17	40.65000 -0.33	41.09	40.62	40.83	17,268
16 Nov 17	40.98000 +0.31	41.10	40.70	40.83	17,111
15 Nov 17	40.66500 -0.06	40.70	39.74	40.60	69,392
14 Nov 17	40.73000 -0.11	41.19	40.62	40.79	37,131
13 Nov 17	40.84000 -0.55	41.56	40.71	41.52	32,235
10 Nov 17	41.39000 -0.05	41.60	41.29	41.35	10,024
09 Nov 17	41.44000 -0.88	42.32	41.41	42.25	35,331
08 Nov 17	42.32000 -0.38	42.81	42.12	42.57	50,735
07 Nov 17	42.70000 -0.22	43.19	42.56	42.80	72,055
06 Nov 17	42.92000 +0.05	43.04	42.52	42.94	36,693
03 Nov 17	42.87000 +0.09	43.10	42.65	42.94	62,885
02 Nov 17	42.78000 -0.26	43.10	42.22	42.85	56,886
01 Nov 17	43.04000 +0.28	43.24	42.69	42.87	29,980
30 Oct 17	42.75500 +0.00	42.78	42.50	42.65	38,365
27 Oct 17	42.76000 +0.33	43.07	42.25	42.70	44,031
26 Oct 17	42.43000 +1.09	42.43	41.14	41.45	46,074
25 Oct 17	41.34000 +0.22	41.42	40.83	40.83	36,125
24 Oct 17	41.11500 -2.28	42.06	39.65	41.30	147,393
23 Oct 17	43.39500 -0.18	43.72	43.22	43.60	18,949
20 Oct 17	43.57500 -0.08	44.00	43.44	43.68	7,983
19 Oct 17	43.66000 -0.30	44.13	43.33	44.00	18,090
18 Oct 17	43.96000 -0.05	44.26	43.86	43.95	10,986
17 Oct 17	44.00500 +0.00	44.20	43.79	44.10	39,242
16 Oct 17	44.00500 +0.17	44.06	43.63	43.97	29,354
13 Oct 17	43.83500 +0.24	43.97	43.60	43.71	20,202
12 Oct 17	43.60000 +0.47	43.64	43.11	43.23	41,084
11 Oct 17	43.13500 +0.17	43.21	42.84	43.03	24,508
10 Oct 17	42.96000 -0.16	43.21	42.86	43.01	21,392
09 Oct 17	43.12000 +0.03	43.26	42.97	43.26	9,351
06 Oct 17	43.08500 -0.12	43.40	42.91	43.17	23,448
05 Oct 17	43.20000 -0.40	43.75	43.19	43.58	24,260
04 Oct 17	43.60000 +0.11	43.75	43.37	43.43	38,240
02 Oct 17	43.48500 +0.06	43.85	43.29	43.50	22,913
29 Sep 17	43.43000 +0.79	43.51	42.83	43.00	55,258
28 Sep 17	42.64000 +0.24	42.72	42.36	42.50	16,471
27 Sep 17	42.39500 -0.08	42.67	42.32	42.41	15,028
26 Sep 17	42.47500 +0.01	42.65	42.25	42.25	16,937
25 Sep 17	42.46500 -0.17	42.60	42.37	42.38	14,277
22 Sep 17	42.64000 -0.07	42.78	42.54	42.71	13,412
21 Sep 17	42.71000 -0.06	42.90	42.51	42.51	9,725
20 Sep 17	42.77000 -0.08	42.85	42.51	42.61	18,637
19 Sep 17	42.85000 +0.28	42.94	42.57	42.69	27,211
18 Sep 17	42.56500 +0.28	42.67	42.30	42.31	11,727
15 Sep 17	42.28000 -0.17	42.62	42.26	42.42	23,594
14 Sep 17	42.44500 -0.01	42.56	42.20	42.27	16,328
13 Sep 17	42.45000 -0.20	42.63	42.28	42.51	40,519
12 Sep 17	42.65000 +0.43	42.66	42.43	42.50	28,405
11 Sep 17	42.22500 +0.82	42.42	41.50	41.50	109,591
08 Sep 17	41.40500 +0.55	41.46	40.81	40.88	187,442
07 Sep 17	40.85500 +0.26	40.91	40.67	40.75	120,749
06 Sep 17	40.59000 -0.22	40.80	40.50	40.63	30,138
05 Sep 17	40.80500 -0.04	40.90	40.57	40.57	49,968
04 Sep 17	40.84500 -0.03	40.89	40.63	40.76	27,933
01 Sep 17	40.88000 +0.14	40.91	40.73	40.84	92,808
31 Aug 17	40.74000 -0.09	40.89	40.60	40.89	43,564
30 Aug 17	40.83000 +0.03	41.06	40.72	40.89	41,019
29 Aug 17	40.80000 -0.29	41.05	40.50	41.00	47,097
28 Aug 17	41.09000 -0.42	41.46	41.09	41.42	24,370
25 Aug 17	41.50500 -0.31	41.98	41.51	41.78	10,002
24 Aug 17	41.82000 -0.17	41.90	41.56	41.83	26,917
23 Aug 17	41.99000 +0.21	42.22	41.83	41.83	24,328
22 Aug 17	41.78500 +0.35	42.08	41.65	41.67	33,059
21 Aug 17	41.44000 -0.48	41.97	41.38	41.91	35,398
18 Aug 17	41.92000 -0.08	41.92	41.46	41.69	34,277
17 Aug 17	42.00000 -0.27	42.73	41.90	42.43	42,163
16 Aug 17	42.27000 +0.01	42.58	42.25	42.47	21,991
15 Aug 17	42.25500 +0.15	42.38	41.90	42.15	27,559
14 Aug 17	42.10500 +0.60	42.40	41.88	41.88	54,161
11 Aug 17	41.50000 -0.22	41.76	41.22	41.69	34,048
10 Aug 17	41.71500 -0.37	42.49	41.64	42.49	26,967
09 Aug 17	42.08500 -0.40	42.51	41.59	42.40	34,049
08 Aug 17	42.48500 -0.18	42.76	42.33	42.52	25,045
07 Aug 17	42.66500 +0.47	42.82	42.38	42.59	44,027
04 Aug 17	42.19500 -0.10	42.49	41.67	42.19	64,333
03 Aug 17	42.29000 -1.56	43.22	42.13	43.10	61,669
02 Aug 17	43.84500 -0.56	44.74	43.72	44.74	42,791
01 Aug 17	44.40500 -0.10	44.75	44.00	44.00	25,955
31 Jul 17	44.50500 +0.17	44.67	43.96	43.96	43,515
28 Jul 17	44.33500 -0.07	44.33	43.76	44.19	31,641
27 Jul 17	44.40000 +0.42	44.63	43.90	43.92	32,314
26 Jul 17	43.98500 +0.75	44.42	43.29	43.35	34,181
25 Jul 17	43.23500 +0.23	43.42	42.99	43.11	18,761
24 Jul 17	43.00500 +0.00	43.15	42.69	43.08	38,284
21 Jul 17	43.00500 -0.54	43.58	42.92	43.53	20,981
20 Jul 17	43.55000 -0.01	43.78	43.31	43.75	11,539
19 Jul 17	43.55500 +0.28	43.65	43.15	43.65	15,869
18 Jul 17	43.28000 -0.41	43.58	42.88	43.58	16,075
17 Jul 17	43.69000 +0.19	43.99	43.23	43.99	14,727
14 Jul 17	43.49500 +0.42	43.53	43.10	43.37	28,995
13 Jul 17	43.07500 +0.09	43.08	42.77	43.05	19,865
12 Jul 17	42.98500 +0.73	43.00	42.28	42.48	11,766
11 Jul 17	42.26000 +0.20	42.69	42.04	42.69	48,940
10 Jul 17	42.06000 +0.25	42.26	41.76	42.00	20,636
07 Jul 17	41.81000 +0.12	41.98	41.50	41.66	25,870
06 Jul 17	41.69000 -0.30	42.20	41.30	42.20	22,398
05 Jul 17	41.99000 +0.10	42.18	41.63	42.18	13,238
04 Jul 17	41.89500 -0.41	42.37	41.85	42.10	34,892
03 Jul 17	42.30500 +0.96	42.37	41.56	41.67	32,907
30 Jun 17	41.35000 -0.05	41.92	41.27	41.47	25,342
29 Jun 17	41.40000 -0.78	42.51	41.07	42.29	26,537
28 Jun 17	42.18000 -0.67	42.70	41.82	42.70	52,944
27 Jun 17	42.84500 -0.24	43.13	42.72	43.06	24,082
26 Jun 17	43.08500 -0.04	43.58	42.98	42.98	32,242
23 Jun 17	43.12500 -0.88	43.90	42.90	43.89	44,433
22 Jun 17	44.00500 -0.24	44.33	43.72	44.33	54,984
21 Jun 17	44.24500 +0.09	44.40	43.72	44.13	30,310
20 Jun 17	44.15500 -0.19	44.80	44.11	44.35	31,065
19 Jun 17	44.35000 +0.76	44.51	43.61	43.90	40,778
16 Jun 17	43.59000 +0.87	43.59	42.85	42.94	58,315
15 Jun 17	42.72500 -0.58	43.30	42.65	43.21	31,352
14 Jun 17	43.30000 -0.19	43.85	43.24	43.71	39,613
13 Jun 17	43.49500 +0.56	43.57	43.00	43.00	28,468
12 Jun 17	42.93500 -0.69	43.53	42.69	43.38	40,939
09 Jun 17	43.63000 +0.58	43.65	43.10	43.47	20,761
08 Jun 17	43.05500 -0.21	43.58	42.87	43.21	20,187
07 Jun 17	43.26500 -0.35	43.57	42.96	43.49	30,958
06 Jun 17	43.61000 -0.25	43.87	43.57	43.78	23,259
02 Jun 17	43.86000 +0.39	43.86	43.21	43.50	17,533
01 Jun 17	43.47000 +1.07	43.47	42.53	42.69	42,699
31 May 17	42.40000 +0.35	42.69	42.05	42.28	44,170
30 May 17	42.05500 -0.08	42.29	42.00	42.20	14,387
29 May 17	42.13500 -0.03	42.40	42.10	42.28	11,245
26 May 17	42.16000 -0.40	42.50	42.02	42.26	20,865
25 May 17	42.56000 +0.17	42.56	42.10	42.53	14,909
24 May 17	42.39500 +0.33	42.46	41.90	42.15	18,221
23 May 17	42.06500 -0.01	42.37	41.88	42.35	19,587
22 May 17	42.07000 +0.18	42.15	41.77	41.90	30,173
19 May 17	41.89000 +0.51	41.90	41.33	41.53	37,191
18 May 17	41.38000 -0.24	41.54	41.03	41.03	23,161
17 May 17	41.62500 -1.06	42.83	41.50	42.73	22,743
16 May 17	42.69000 +0.42	42.85	42.33	42.33	23,161
15 May 17	42.27000 +0.26	42.42	41.97	42.08	22,363
12 May 17	42.01000 -0.15	42.17	41.83	42.10	44,925
11 May 17	42.16000 +0.33	42.16	41.69	41.75	20,931
10 May 17	41.83500 +0.42	41.90	41.40	41.44	55,496
09 May 17	41.41000 -0.34	41.98	41.41	41.98	36,789
08 May 17	41.75000 -0.48	42.22	41.35	42.22	34,210
05 May 17	42.23000 +0.28	42.24	41.40	42.00	33,999
04 May 17	41.95000 +0.53	42.06	41.38	41.69	48,842
03 May 17	41.42500 -0.35	41.94	41.13	41.94	40,244
02 May 17	41.77500 +0.32	42.08	41.22	41.50	42,214
28 Apr 17	41.45500 +0.11	41.46	40.20	40.60	29,179
27 Apr 17	41.35000 +0.37	41.49	40.82	40.85	16,512
26 Apr 17	40.98000 +0.15	41.28	40.80	41.13	17,852
25 Apr 17	40.82500 -0.24	41.17	40.72	41.15	15,205
24 Apr 17	41.07000 +1.08	41.10	40.25	40.25	34,678
21 Apr 17	39.99500 -0.06	40.23	39.85	40.23	16,526
20 Apr 17	40.05500 -0.02	40.10	39.70	40.05	19,068
19 Apr 17	40.07500 -0.02	40.25	39.85	40.25	25,080
18 Apr 17	40.09500 -0.49	40.81	39.98	40.81	26,322
13 Apr 17	40.59000 +0.36	40.59	40.00	40.00	19,437
12 Apr 17	40.23000 +0.10	40.35	39.87	39.98	41,576
11 Apr 17	40.13500 -0.26	40.47	39.90	40.39	49,412
10 Apr 17	40.39000 -0.03	40.42	40.15	40.26	31,996
07 Apr 17	40.42500 +0.01	40.42	39.75	40.41	36,041
06 Apr 17	40.41500 -0.22	40.42	39.90	40.40	26,749
05 Apr 17	40.64000 +0.56	40.64	39.97	40.19	60,008
04 Apr 17	40.08500 +0.54	40.08	39.35	39.65	53,135
03 Apr 17	39.54000 -0.24	39.90	39.28	39.88	72,539
31 Mar 17	39.78500 +0.65	39.78	39.19	39.28	32,267
30 Mar 17	39.14000 +0.10	39.29	38.90	39.16	29,380
29 Mar 17	39.04000 +0.49	39.13	38.73	38.86	39,081
28 Mar 17	38.55000 +0.24	38.81	38.19	38.28	34,580
27 Mar 17	38.31500 -0.09	38.51	38.01	38.50	30,872
24 Mar 17	38.40000 +0.10	38.71	38.17	38.52	35,742
23 Mar 17	38.30000 +0.59	38.54	37.76	38.01	57,690
22 Mar 17	37.71000 -0.26	37.86	37.15	37.86	55,603
21 Mar 17	37.96500 -0.09	38.29	37.86	38.15	53,248
20 Mar 17	38.05500 -0.15	38.49	38.00	38.49	21,047
17 Mar 17	38.20000 -0.15	38.33	38.00	38.24	62,905
16 Mar 17	38.35000 +0.20	38.95	38.24	38.95	47,388
15 Mar 17	38.14500 -0.29	38.78	38.15	38.37	48,498
14 Mar 17	38.43500 -0.15	38.76	38.32	38.76	27,075
13 Mar 17	38.59000 -0.35	39.01	38.59	38.84	32,055
10 Mar 17	38.93500 -0.06	39.31	38.78	39.13	33,672
09 Mar 17	39.00000 -0.40	39.60	39.00	39.60	24,412
08 Mar 17	39.40500 -0.32	39.63	39.33	39.53	28,314
07 Mar 17	39.72500 -0.02	40.26	39.65	39.70	26,617
06 Mar 17	39.74000 -0.11	40.22	39.70	40.00	21,397
03 Mar 17	39.85500 -0.55	40.44	39.83	40.17	17,436
02 Mar 17	40.40500 -0.41	40.94	40.39	40.67	18,806
01 Mar 17	40.81000 +0.75	40.81	40.12	40.12	29,708
28 Feb 17	40.06000 +0.15	40.15	39.63	39.90	41,273
27 Feb 17	39.91500 +0.30	40.10	39.60	40.00	17,553
24 Feb 17	39.61500 -0.83	40.47	39.40	40.47	57,369
23 Feb 17	40.44500 -0.28	40.92	40.35	40.92	26,584
22 Feb 17	40.72500 -0.16	41.10	40.50	40.50	26,579
21 Feb 17	40.88500 +0.03	41.00	40.51	40.67	27,531
20 Feb 17	40.85000 +0.09	40.90	40.50	40.60	14,780
17 Feb 17	40.76000 +0.18	40.85	40.25	40.40	27,907
16 Feb 17	40.58000 +0.36	40.79	40.10	40.50	52,798
15 Feb 17	40.22500 +0.07	40.49	40.02	40.33	38,499
14 Feb 17	40.15000 +0.05	40.21	39.80	40.00	37,291
13 Feb 17	40.10000 +0.10	40.35	40.00	40.20	33,500
10 Feb 17	40.00000 +0.04	40.35	39.80	40.00	31,705
09 Feb 17	39.96000 +0.40	40.00	39.60	39.70	29,008
08 Feb 17	39.55500 +0.08	39.77	39.31	39.45	27,025
07 Feb 17	39.47500 +0.13	39.62	39.26	39.38	20,466
06 Feb 17	39.34500 -0.27	39.92	39.17	39.92	38,023
03 Feb 17	39.62000 -0.05	39.94	39.45	39.69	31,294
02 Feb 17	39.67000 +0.08	39.83	39.36	39.36	28,660
01 Feb 17	39.59000 +0.51	39.76	39.34	39.49	33,364
31 Jan 17	39.08000 -0.52	39.60	39.08	39.33	33,885
30 Jan 17	39.60000 -0.61	40.05	39.30	40.03	21,264
27 Jan 17	40.20500 +0.17	40.42	39.92	40.30	22,999
26 Jan 17	40.04000 +0.29	40.10	39.55	39.94	32,474
25 Jan 17	39.75000 +0.51	39.88	39.31	39.50	24,290
24 Jan 17	39.23500 +0.36	39.37	38.56	38.56	28,235
23 Jan 17	38.87500 +0.02	39.04	38.78	38.95	25,637
20 Jan 17	38.85500 +0.38	38.96	38.47	38.70	18,658
19 Jan 17	38.47000 +0.35	38.71	38.15	38.31	22,213
18 Jan 17	38.12000 +0.17	38.36	38.10	38.36	64,606
17 Jan 17	37.94500 -0.31	38.70	37.53	38.70	40,129
16 Jan 17	38.25500 +0.05	38.83	38.20	38.55	21,236
13 Jan 17	38.20500 +0.75	38.99	37.43	37.43	35,856
12 Jan 17	37.45500 -0.12	37.62	37.16	37.51	13,919
11 Jan 17	37.57500 +0.56	38.01	36.87	37.49	50,835
10 Jan 17	37.01500 -1.06	37.70	36.69	37.69	47,075
09 Jan 17	38.07500 +0.90	38.42	37.08	37.48	53,398
06 Jan 17	37.18000 +0.00	37.47	36.99	37.00	11,638
05 Jan 17	37.18000 -0.12	37.42	36.94	37.06	10,781
04 Jan 17	37.30000 -0.14	37.49	36.95	37.49	17,454
03 Jan 17	37.44000 +0.09	37.51	37.10	37.50	11,198
02 Jan 17	37.35000 +0.40	37.42	36.99	37.29	8,005
30 Dec 16	36.95000 -0.13	37.00	36.76	36.76	4,696
29 Dec 16	37.08500 -0.21	37.42	36.80	36.80	11,393
28 Dec 16	37.29500 +0.56	37.33	36.78	36.80	25,161
27 Dec 16	36.73500 -0.04	37.00	36.53	36.70	11,317
23 Dec 16	36.78000 -0.01	37.00	36.56	36.63	16,530
22 Dec 16	36.79000 +0.38	36.93	36.00	36.05	16,009
21 Dec 16	36.41000 -0.13	36.94	36.27	36.45	17,350
20 Dec 16	36.54500 -0.07	36.95	36.31	36.94	19,902
19 Dec 16	36.61500 +0.18	36.85	36.31	36.85	17,464
16 Dec 16	36.44000 +0.44	36.63	36.10	36.43	50,091
15 Dec 16	36.00000 +0.22	36.19	35.71	35.97	19,442
14 Dec 16	35.78000 -0.29	36.30	35.71	36.30	29,057
13 Dec 16	36.07000 +0.47	36.16	35.24	35.24	17,459
12 Dec 16	35.60500 -0.46	36.50	35.33	36.50	19,645
09 Dec 16	36.06000 +0.30	36.17	35.81	35.97	11,951
08 Dec 16	35.76000 +0.24	35.92	35.31	35.81	19,304
07 Dec 16	35.51500 +0.26	35.67	35.34	35.53	19,895
06 Dec 16	35.25000 -0.16	35.61	35.01	35.61	21,166
05 Dec 16	35.41000 +0.15	35.63	34.80	34.80	19,237
02 Dec 16	35.25500 +0.25	35.58	34.74	35.20	49,767
01 Dec 16	35.00500 +0.05	35.17	34.81	35.05	61,494
30 Nov 16	34.95500 -0.04	35.35	34.77	34.77	20,791
29 Nov 16	35.00000 +0.06	35.31	34.59	34.59	27,366
28 Nov 16	34.94500 -0.47	35.40	34.88	35.35	27,521
25 Nov 16	35.42000 -0.04	35.53	35.15	35.15	23,566
24 Nov 16	35.46000 +0.41	35.52	35.00	35.24	23,978
23 Nov 16	35.05000 +0.03	35.29	34.75	35.12	34,313
22 Nov 16	35.01500 +0.13	35.31	34.78	34.88	46,426
21 Nov 16	34.88500 -0.03	35.09	34.74	34.99	29,399
18 Nov 16	34.91500 -0.13	35.26	34.69	34.98	15,275
17 Nov 16	35.04500 +0.24	35.15	34.65	34.80	21,835
16 Nov 16	34.80000 +0.54	35.00	34.28	34.65	28,250
15 Nov 16	34.26000 -0.04	34.45	33.86	33.91	46,599
14 Nov 16	34.30000 -0.04	34.75	34.22	34.41	26,664
11 Nov 16	34.34000 +0.04	34.74	34.11	34.74	23,616
10 Nov 16	34.30000 -0.01	34.80	34.30	34.33	40,280
09 Nov 16	34.31500 -0.25	34.54	33.37	34.10	69,325
08 Nov 16	34.56500 +0.16	34.79	34.33	34.79	19,865
07 Nov 16	34.40000 +0.30	35.00	34.40	35.00	34,355
04 Nov 16	34.10000 -0.15	34.53	33.50	33.88	52,250
03 Nov 16	34.25000 -1.33	35.82	34.12	35.35	65,762
02 Nov 16	35.57500 -0.42	35.79	35.40	35.55	9,997
01 Nov 16	36.00000 -0.01	36.22	35.72	36.06	17,034
31 Oct 16	36.01000 +0.00	36.18	35.78	35.83	26,794
28 Oct 16	36.00500 -0.09	36.26	35.83	36.10	26,528
27 Oct 16	36.10000 -0.28	36.64	36.06	36.49	29,436
26 Oct 16	36.38500 -0.22	36.49	36.02	36.31	25,727
25 Oct 16	36.60000 +0.19	36.67	36.25	36.31	46,045
24 Oct 16	36.40500 +0.06	36.70	36.30	36.64	14,622
21 Oct 16	36.35000 -0.12	36.61	36.10	36.60	41,374
20 Oct 16	36.47000 +0.00	36.64	36.14	36.55	25,019
19 Oct 16	36.47000 -0.03	36.55	36.26	36.55	15,450
18 Oct 16	36.50000 +0.31	36.70	36.10	36.10	38,806
17 Oct 16	36.19000 -0.04	36.49	35.96	36.49	63,033
14 Oct 16	36.23000 +1.08	36.45	35.34	35.34	32,677
13 Oct 16	35.15000 -0.39	35.53	35.07	35.50	35,117
12 Oct 16	35.54000 -0.26	36.06	35.40	36.06	13,627
11 Oct 16	35.80500 -0.33	36.31	35.77	36.31	8,893
10 Oct 16	36.13000 +0.63	36.37	35.50	35.50	16,719
07 Oct 16	35.50000 -0.82	36.50	35.50	36.50	19,992
06 Oct 16	36.32000 -0.13	36.56	36.07	36.16	20,453
05 Oct 16	36.45000 -0.62	36.92	36.38	36.92	28,599
04 Oct 16	37.07000 +0.72	37.38	36.79	37.19	16,880
30 Sep 16	36.34500 +0.18	36.58	35.68	36.58	24,178
29 Sep 16	36.16500 -0.52	36.80	36.15	36.69	24,116
28 Sep 16	36.69000 +0.74	36.69	36.28	36.40	9,617
27 Sep 16	35.94500 -0.21	36.20	35.71	35.80	26,015
26 Sep 16	36.15000 -0.47	36.65	35.72	36.65	16,759
23 Sep 16	36.61500 -0.05	36.70	36.29	36.69	16,090
22 Sep 16	36.66500 +0.44	36.91	36.24	36.24	22,495
21 Sep 16	36.22000 +0.25	36.38	35.99	36.33	8,285
20 Sep 16	35.97000 +0.32	36.45	35.58	35.87	21,759
19 Sep 16	35.65000 +0.15	36.35	35.65	35.97	55,525
16 Sep 16	35.50000 -0.64	36.22	35.50	36.15	46,804
15 Sep 16	36.14000 +0.31	36.31	35.58	35.58	19,807
14 Sep 16	35.83000 +0.14	36.42	35.83	36.17	33,072
13 Sep 16	35.69500 -0.56	36.46	35.69	36.06	27,439
12 Sep 16	36.26000 +0.06	36.43	35.54	36.10	13,235
09 Sep 16	36.19500 -0.88	37.03	36.19	36.50	32,628
08 Sep 16	37.07500 -0.20	37.47	36.75	37.11	17,375
07 Sep 16	37.27500 -0.04	37.83	37.19	37.83	9,788
06 Sep 16	37.32000 -0.03	37.68	37.10	37.68	13,240
05 Sep 16	37.35500 +0.20	37.50	36.90	36.90	14,569
02 Sep 16	37.15000 -0.02	37.30	36.67	36.86	16,927
01 Sep 16	37.17000 -0.44	37.79	36.97	37.21	41,779
31 Aug 16	37.61000 +0.35	37.94	37.03	37.25	48,209
30 Aug 16	37.26500 +0.30	37.50	37.04	37.20	26,475
29 Aug 16	36.96500 +0.73	37.13	36.13	36.40	27,080
26 Aug 16	36.23500 -0.15	36.60	36.24	36.50	20,842
25 Aug 16	36.38500 +0.17	36.88	36.01	36.88	16,040
24 Aug 16	36.21500 +0.07	36.22	35.81	36.11	9,693
23 Aug 16	36.14500 +0.12	36.30	35.94	35.94	8,052
22 Aug 16	36.02500 -0.44	36.56	35.81	36.56	19,838
19 Aug 16	36.46500 -0.03	36.72	36.14	36.72	9,118
18 Aug 16	36.49000 +0.23	36.72	36.33	36.72	4,241
17 Aug 16	36.26500 +0.06	36.45	35.95	35.95	13,452
16 Aug 16	36.20000 -0.44	36.67	36.20	36.41	14,458
15 Aug 16	36.64000 +0.15	36.94	36.44	36.94	19,779
12 Aug 16	36.49500 -0.25	36.98	36.49	36.98	19,615
11 Aug 16	36.74000 +0.05	37.00	36.49	36.96	44,476
10 Aug 16	36.69500 -0.01	36.76	36.33	36.72	27,227
09 Aug 16	36.70000 +0.55	36.83	36.08	36.20	31,443
08 Aug 16	36.15500 -0.32	36.74	35.95	36.74	38,668
05 Aug 16	36.47500 +0.77	36.50	35.79	35.83	54,381
04 Aug 16	35.70500 +0.84	35.71	34.86	35.26	50,134
03 Aug 16	34.87000 -0.21	35.24	34.65	35.08	35,774
02 Aug 16	35.07500 +0.33	35.40	34.54	35.40	71,364
01 Aug 16	34.74000 +0.35	35.47	34.22	34.30	49,564
29 Jul 16	34.39500 +0.37	34.40	33.85	34.01	30,489
28 Jul 16	34.03000 -0.23	34.37	34.00	34.06	47,507
27 Jul 16	34.25500 +0.06	34.57	34.22	34.45	26,183
26 Jul 16	34.19500 -0.30	34.46	34.06	34.33	22,264
25 Jul 16	34.49500 +0.15	34.72	34.23	34.72	28,108
22 Jul 16	34.34500 +0.39	34.38	33.92	33.94	12,716
21 Jul 16	33.95500 -0.33	34.21	33.85	34.21	13,730
20 Jul 16	34.29000 +0.28	34.50	33.76	34.50	20,583
19 Jul 16	34.01500 -0.05	34.25	33.76	33.85	26,512
18 Jul 16	34.06500 +0.53	34.41	33.74	33.75	38,087
15 Jul 16	33.53500 -0.15	33.87	33.15	33.15	39,532
14 Jul 16	33.68000 -0.01	34.17	33.52	33.90	30,124
13 Jul 16	33.69000 -0.19	34.06	33.47	33.92	44,713
12 Jul 16	33.88000 +0.19	34.20	33.69	33.88	32,663
11 Jul 16	33.69000 +0.74	33.90	32.99	33.13	17,262
08 Jul 16	32.94500 +0.54	33.11	32.30	32.30	23,431
07 Jul 16	32.40000 +0.18	32.58	32.00	32.00	36,291
06 Jul 16	32.22500 -0.23	32.85	31.77	32.85	38,137
05 Jul 16	32.45000 -0.17	32.69	32.21	32.29	42,784
04 Jul 16	32.62500 -0.28	33.64	32.59	33.64	32,443
01 Jul 16	32.90000 +0.55	32.92	32.29	32.87	15,521
30 Jun 16	32.35000 +0.17	32.42	31.81	32.20	35,480
29 Jun 16	32.17500 +1.16	32.55	31.30	31.50	48,559
28 Jun 16	31.01000 +0.76	31.45	30.73	31.45	32,574
27 Jun 16	30.25000 -1.85	32.65	30.25	32.65	49,223
24 Jun 16	32.10000 -0.57	32.79	30.65	30.65	62,135
23 Jun 16	32.66500 +0.40	32.97	32.26	32.55	31,238
22 Jun 16	32.27000 -0.19	32.55	32.00	32.55	8,863
21 Jun 16	32.46000 +0.51	32.53	31.91	32.31	27,196
20 Jun 16	31.95000 +0.45	32.30	31.83	32.00	26,478
17 Jun 16	31.50000 +0.15	31.95	31.22	31.95	50,361
16 Jun 16	31.35000 -0.09	31.51	31.00	31.20	24,062
15 Jun 16	31.44000 +0.53	31.71	31.06	31.54	50,077
14 Jun 16	30.90500 -0.25	31.30	30.65	31.24	20,079
13 Jun 16	31.15500 -0.55	31.61	31.10	31.61	32,079
10 Jun 16	31.71000 -0.80	32.50	31.51	32.50	26,117
09 Jun 16	32.50500 -0.53	33.15	32.46	33.15	20,081
08 Jun 16	33.03500 -0.06	33.31	32.78	33.31	17,985
07 Jun 16	33.09500 +0.50	33.13	32.60	32.75	23,164
06 Jun 16	32.60000 -0.12	33.12	32.55	33.10	9,778
03 Jun 16	32.72000 -0.37	33.25	32.50	32.99	17,780
02 Jun 16	33.09000 +0.52	33.15	32.58	33.15	19,821
01 Jun 16	32.57000 -0.28	33.08	32.55	32.94	25,203
31 May 16	32.85000 -1.13	33.99	32.85	33.99	31,081
30 May 16	33.97500 +0.28	33.97	33.22	33.89	19,913
27 May 16	33.69500 +0.17	33.70	33.32	33.60	11,709
26 May 16	33.52500 +0.05	33.81	33.42	33.75	9,014
25 May 16	33.47500 +0.48	33.50	32.99	33.24	17,079
24 May 16	32.99000 +0.30	33.14	32.22	32.60	16,586
23 May 16	32.69000 -0.34	33.29	32.67	33.29	10,217
20 May 16	33.03000 +0.71	33.03	32.59	32.65	21,490
19 May 16	32.32000 -0.87	33.23	32.00	33.23	50,632
18 May 16	33.18500 +0.44	33.25	32.74	33.06	23,403
17 May 16	32.75000 +0.26	33.03	32.37	32.89	58,828
13 May 16	32.48500 -0.58	32.99	32.00	32.99	67,175
12 May 16	33.06500 -0.12	33.22	32.75	33.19	71,458
11 May 16	33.18500 -0.04	33.35	33.01	33.25	18,658
10 May 16	33.23000 +0.38	33.30	32.75	33.15	35,017
09 May 16	32.85500 +0.40	33.30	32.65	33.30	35,199
06 May 16	32.46000 +0.15	32.67	32.25	32.50	45,152
05 May 16	32.31000 -0.59	32.71	32.01	32.71	18,776
04 May 16	32.90500 +0.00	33.40	32.60	33.40	39,311
03 May 16	32.90000 -0.63	33.81	32.65	33.81	57,180
02 May 16	33.53500 +1.33	33.88	32.39	32.79	57,364
29 Apr 16	32.20000 -1.31	33.88	32.00	33.88	111,155
28 Apr 16	33.51000 -0.06	33.64	33.14	33.55	5,782
27 Apr 16	33.56500 +0.17	33.65	33.08	33.20	9,628
26 Apr 16	33.39500 -0.38	34.01	33.20	33.47	19,465
25 Apr 16	33.77000 -0.22	34.54	33.52	34.54	15,032
22 Apr 16	33.99000 -0.13	34.38	33.65	34.38	22,825
21 Apr 16	34.11500 -0.29	34.47	34.00	34.11	19,574
20 Apr 16	34.40500 +0.10	34.74	34.12	34.42	28,749
19 Apr 16	34.30000 +0.24	34.40	34.01	34.39	15,251
18 Apr 16	34.05500 +0.28	34.06	33.31	33.64	15,514
15 Apr 16	33.77000 -0.04	33.88	33.15	33.65	19,366
14 Apr 16	33.81000 -0.36	34.15	33.66	33.96	18,177
13 Apr 16	34.17000 +0.32	34.45	33.85	34.45	11,442
12 Apr 16	33.85000 +0.54	33.88	32.83	32.99	25,358
11 Apr 16	33.30500 +0.17	33.60	32.99	33.40	11,426
08 Apr 16	33.13500 -0.13	33.63	32.95	33.00	19,418
07 Apr 16	33.26500 -0.33	33.74	33.06	33.51	13,962
06 Apr 16	33.59000 +0.53	33.60	33.00	33.00	18,303
05 Apr 16	33.06500 -0.70	33.88	32.80	33.88	21,771
04 Apr 16	33.76500 +0.05	34.31	33.63	34.31	14,275
01 Apr 16	33.71500 -0.35	33.94	33.35	33.90	19,059
31 Mar 16	34.06000 -0.32	34.63	33.85	34.63	30,477
30 Mar 16	34.38000 +0.35	34.52	34.09	34.26	20,857
29 Mar 16	34.03500 +0.54	34.03	33.32	33.82	23,349
24 Mar 16	33.49500 -0.93	34.47	33.49	34.47	18,796
23 Mar 16	34.42500 -0.08	34.99	33.81	34.74	48,288
22 Mar 16	34.50000 +0.01	34.72	34.19	34.50	47,330
21 Mar 16	34.49500 +0.85	34.70	33.96	33.97	40,859
18 Mar 16	33.64500 -0.65	34.38	33.65	33.95	45,925
17 Mar 16	34.30000 +0.08	34.69	33.67	34.69	8,213
16 Mar 16	34.22500 +0.22	34.75	33.83	34.48	32,024
15 Mar 16	34.01000 -0.36	34.56	33.97	34.56	39,320
14 Mar 16	34.36500 +0.01	34.75	34.33	34.75	20,842
11 Mar 16	34.35500 +0.74	34.40	33.78	33.97	17,425
10 Mar 16	33.61000 -0.72	34.74	33.51	34.30	29,703
09 Mar 16	34.33000 +0.19	34.48	34.04	34.40	15,717
08 Mar 16	34.14500 -0.23	34.35	33.90	34.12	12,281
07 Mar 16	34.37500 -0.02	34.50	34.08	34.30	16,365
04 Mar 16	34.39500 +0.01	34.50	34.01	34.20	14,582
03 Mar 16	34.38000 -0.02	34.70	34.02	34.70	13,636
02 Mar 16	34.40000 -0.37	35.08	34.17	35.08	15,051
01 Mar 16	34.77000 +1.17	34.77	33.63	34.04	26,837
29 Feb 16	33.60000 +0.03	33.83	33.00	33.60	25,568
26 Feb 16	33.57000 +0.04	34.08	33.22	33.80	18,108
25 Feb 16	33.53000 +0.93	33.66	32.62	32.62	39,656
24 Feb 16	32.60000 -0.18	33.02	32.38	33.02	61,946
23 Feb 16	32.77500 -0.14	33.13	32.50	33.00	25,559
22 Feb 16	32.91500 +0.35	33.92	32.90	33.92	33,227
19 Feb 16	32.56000 +0.30	32.99	32.00	32.60	36,479
18 Feb 16	32.26000 +0.07	32.51	31.96	32.15	17,911
17 Feb 16	32.18500 +0.97	32.19	31.35	31.59	33,288
16 Feb 16	31.22000 -0.36	31.89	30.82	31.89	53,295
15 Feb 16	31.58500 +0.81	31.70	31.30	31.50	49,601
12 Feb 16	30.77000 +0.87	30.77	29.91	30.39	74,541
11 Feb 16	29.90000 -0.93	30.88	29.78	30.88	89,839
10 Feb 16	30.83000 +0.64	31.15	30.10	30.10	50,212
09 Feb 16	30.19500 +0.17	30.50	29.65	30.00	105,901
08 Feb 16	30.02000 -1.07	31.13	30.02	31.01	33,484
05 Feb 16	31.09000 -0.23	31.73	30.92	31.60	22,683
04 Feb 16	31.32000 +0.55	31.46	30.26	30.90	44,673
03 Feb 16	30.77500 -0.82	31.75	30.68	31.60	45,803
02 Feb 16	31.59500 -1.07	32.78	31.36	32.75	34,525
01 Feb 16	32.67000 +0.07	33.16	32.62	32.90	25,463
29 Jan 16	32.59500 +0.39	33.00	32.09	33.00	44,585
28 Jan 16	32.20500 -0.81	33.37	32.21	33.00	15,038
27 Jan 16	33.01500 -0.61	33.17	32.72	33.05	60,446
26 Jan 16	33.62500 -0.12	34.15	32.81	33.63	48,558
25 Jan 16	33.74500 +0.68	34.47	33.02	33.47	42,532
22 Jan 16	33.06500 +1.31	33.37	32.26	32.48	32,250
21 Jan 16	31.75000 -0.35	32.28	31.50	32.00	65,790
20 Jan 16	32.10000 -1.13	33.09	31.92	33.09	21,824
19 Jan 16	33.23000 +0.78	33.47	33.00	33.15	27,985
18 Jan 16	32.44500 -0.74	33.40	32.17	33.00	35,025
15 Jan 16	33.18000 -0.81	34.48	32.73	34.48	17,849
14 Jan 16	33.98500 -0.91	34.94	33.74	34.94	31,305
13 Jan 16	34.89500 -0.19	35.75	34.70	35.75	25,111
12 Jan 16	35.08500 +0.85	35.42	34.40	34.76	15,737
11 Jan 16	34.23000 -0.82	35.05	34.23	35.00	19,921
08 Jan 16	35.05000 -0.73	36.04	35.03	35.97	25,618
07 Jan 16	35.77500 -0.82	36.29	35.20	36.29	40,764
06 Jan 16	36.60000 -0.27	37.19	36.05	37.08	12,467
05 Jan 16	36.86500 -0.23	37.82	36.50	37.63	27,299
04 Jan 16	37.10000 -0.59	37.49	36.50	37.49	19,771
30 Dec 15	37.69000 -0.37	38.15	37.69	37.94	12,519
29 Dec 15	38.05500 +0.94	38.22	37.20	37.20	18,443
28 Dec 15	37.11000 -0.26	37.53	36.97	37.52	20,150
23 Dec 15	37.37500 +0.55	37.57	37.06	37.28	21,541
22 Dec 15	36.82500 +0.08	37.22	36.70	37.22	21,693
21 Dec 15	36.74000 -0.54	37.79	36.70	37.22	48,912
18 Dec 15	37.28000 -1.20	38.46	37.28	38.00	88,156
17 Dec 15	38.48000 +0.88	38.50	37.66	37.66	9,934
16 Dec 15	37.60000 +0.10	37.90	37.28	37.90	30,290
15 Dec 15	37.50000 +1.51	37.81	36.26	36.74	39,301
14 Dec 15	35.98500 -0.65	37.15	35.99	37.15	28,966
11 Dec 15	36.63500 -0.70	37.32	36.55	37.30	79,545
10 Dec 15	37.33500 -0.72	37.80	37.33	37.80	31,129
09 Dec 15	38.05500 -0.31	38.76	37.92	38.00	42,038
08 Dec 15	38.36500 -0.43	38.86	38.13	38.53	25,206
07 Dec 15	38.80000 +0.77	39.38	38.49	38.60	30,670
04 Dec 15	38.03000 +0.03	38.16	37.90	38.00	36,425
03 Dec 15	38.00000 -0.35	38.97	37.97	38.29	75,666
02 Dec 15	38.35500 +0.30	38.58	37.97	38.10	50,391
01 Dec 15	38.05500 -0.38	38.47	37.92	38.19	27,298
30 Nov 15	38.44000 +0.45	38.44	37.72	38.03	64,852
27 Nov 15	37.99000 +0.00	38.10	37.65	37.99	38,150
26 Nov 15	37.99000 -0.11	38.30	37.94	38.10	25,998
25 Nov 15	38.10500 +1.08	38.19	37.01	37.01	36,016
24 Nov 15	37.02500 -0.65	37.50	36.62	37.50	30,646
23 Nov 15	37.67500 -0.65	38.33	37.65	38.33	26,828
20 Nov 15	38.32500 +0.34	38.37	37.61	38.24	29,559
19 Nov 15	37.98500 +0.40	38.28	37.45	37.50	62,821
18 Nov 15	37.58500 +0.01	37.77	37.20	37.77	39,001
17 Nov 15	37.57000 +0.33	37.70	37.28	37.28	25,044
16 Nov 15	37.23500 +0.87	37.24	35.87	36.22	27,409
13 Nov 15	36.37000 -0.25	36.74	35.79	36.67	28,557
12 Nov 15	36.61500 +0.20	36.97	36.11	36.37	37,458
11 Nov 15	36.41500 -0.06	36.99	36.29	36.38	31,443
10 Nov 15	36.48000 +0.49	36.48	35.78	36.37	16,075
09 Nov 15	35.99500 -0.63	36.85	35.99	36.85	27,313
06 Nov 15	36.62000 +0.08	37.03	36.50	37.00	20,512
05 Nov 15	36.54500 -0.14	36.97	36.40	36.60	25,335
04 Nov 15	36.68000 -0.01	36.99	36.32	36.99	69,678
03 Nov 15	36.69500 -1.90	37.69	36.19	37.54	76,397
02 Nov 15	38.59000 +0.92	39.35	37.68	37.72	46,293
30 Oct 15	37.66500 -0.86	38.60	37.40	38.60	44,199
29 Oct 15	38.53000 +0.59	38.60	38.00	38.47	21,239
28 Oct 15	37.93500 +0.22	38.18	37.47	37.48	28,794
27 Oct 15	37.72000 -0.81	38.60	37.67	38.60	31,369
26 Oct 15	38.53000 +0.32	38.65	37.83	38.31	33,964
23 Oct 15	38.20500 +0.43	38.53	37.88	37.88	38,699
22 Oct 15	37.78000 +0.57	37.78	36.64	37.21	18,406
21 Oct 15	37.21000 +1.28	37.43	35.94	36.38	48,384
20 Oct 15	35.93000 +0.31	36.03	35.63	35.63	42,091
19 Oct 15	35.62000 +0.61	35.63	35.01	35.01	17,248
16 Oct 15	35.01000 +0.06	35.35	34.97	35.35	33,569
15 Oct 15	34.95000 +0.87	35.00	34.10	34.58	25,213
14 Oct 15	34.08000 -0.48	34.50	33.88	34.50	57,519
13 Oct 15	34.56000 -1.08	35.69	34.35	35.69	53,570
12 Oct 15	35.64000 -0.17	36.03	35.20	36.03	95,720
09 Oct 15	35.81000 +0.17	36.40	35.71	36.40	116,482
08 Oct 15	35.64500 +0.33	35.71	35.29	35.29	96,064
07 Oct 15	35.31500 -0.09	35.73	35.31	35.66	116,609
06 Oct 15	35.40000 +0.07	35.51	34.99	35.51	227,845
05 Oct 15	35.33000 +0.29	35.51	35.10	35.44	148,634
02 Oct 15	35.04500 +0.17	35.13	34.35	34.65	146,517
01 Oct 15	34.87500 +0.49	35.32	34.63	35.03	52,762
30 Sep 15	34.38500 +0.21	34.66	34.34	34.50	135,813
29 Sep 15	34.17500 +0.30	34.40	33.71	33.80	44,416
28 Sep 15	33.87500 -0.68	34.90	33.88	34.87	27,239
25 Sep 15	34.55500 +0.60	35.19	33.99	34.00	22,316
24 Sep 15	33.95500 -0.35	34.60	33.79	34.07	22,308
23 Sep 15	34.31000 -0.11	34.50	33.85	34.46	26,590
22 Sep 15	34.42000 -0.54	35.08	34.13	35.00	24,527
21 Sep 15	34.95500 +0.74	35.07	33.94	34.28	12,642
18 Sep 15	34.22000 -0.10	34.52	33.49	34.52	34,913
17 Sep 15	34.32500 -0.53	34.92	34.32	34.71	37,532
16 Sep 15	34.86000 +0.40	35.47	34.60	34.97	10,891
15 Sep 15	34.46500 +0.01	34.76	34.32	34.76	17,147
14 Sep 15	34.46000 -0.12	34.89	34.37	34.65	14,549
11 Sep 15	34.57500 -0.52	35.09	34.58	35.04	16,963
10 Sep 15	35.10000 +0.16	35.17	34.71	35.17	35,236
09 Sep 15	34.93500 +0.39	35.38	34.78	35.21	49,014
08 Sep 15	34.55000 +0.58	34.87	34.08	34.08	11,865
07 Sep 15	33.97500 +0.32	34.21	33.90	33.97	6,610
04 Sep 15	33.65500 -0.58	34.20	33.65	33.74	56,229
03 Sep 15	34.23000 +0.24	34.79	34.21	34.21	41,401
02 Sep 15	33.98500 -0.08	34.77	33.77	34.60	34,213
01 Sep 15	34.06500 -0.78	34.90	33.94	34.60	22,224
31 Aug 15	34.85000 -0.11	35.10	34.70	35.10	11,525
28 Aug 15	34.96000 +0.15	35.27	34.56	35.21	20,716
27 Aug 15	34.81000 +0.10	35.65	34.81	35.55	35,055
26 Aug 15	34.71000 -1.04	36.10	34.53	36.10	23,927
25 Aug 15	35.75000 +1.92	35.99	34.12	34.53	35,528
24 Aug 15	33.83500 -2.05	35.00	32.80	35.00	88,688
21 Aug 15	35.88000 -0.98	36.99	35.81	36.69	18,832
20 Aug 15	36.86000 -0.92	37.71	36.80	37.50	14,505
19 Aug 15	37.78000 -1.10	38.81	37.78	38.67	28,918
18 Aug 15	38.88500 +0.06	39.04	38.60	38.85	19,987
17 Aug 15	38.82500 -0.15	39.40	38.61	39.40	24,717
14 Aug 15	38.97500 +0.23	39.47	38.71	38.94	28,546
13 Aug 15	38.74000 +0.75	39.03	38.00	38.59	34,742
12 Aug 15	37.99500 -1.23	38.68	36.95	38.38	42,390
11 Aug 15	39.22500 +0.16	39.39	38.94	39.10	20,652
10 Aug 15	39.06500 +0.16	39.42	38.91	39.14	24,679
07 Aug 15	38.90000 -0.13	39.25	38.90	39.15	28,171
06 Aug 15	39.02500 -0.44	39.45	38.72	39.45	26,593
05 Aug 15	39.47000 +1.66	39.47	38.19	38.31	46,170
04 Aug 15	37.81000 +0.72	37.81	36.61	36.61	39,210
03 Aug 15	37.09500 +0.69	37.10	36.10	36.11	34,404
31 Jul 15	36.40000 +0.40	36.47	35.96	36.00	5,451
30 Jul 15	36.00000 +0.31	36.00	35.65	35.92	22,804
29 Jul 15	35.69000 +0.53	35.79	35.29	35.46	9,740
28 Jul 15	35.15500 +0.15	35.58	35.01	35.28	9,352
27 Jul 15	35.00500 -0.65	35.69	35.01	35.69	9,936
24 Jul 15	35.66000 -0.06	36.00	35.47	36.00	10,512
23 Jul 15	35.71500 +0.21	36.36	35.38	36.36	11,688
22 Jul 15	35.51000 -1.20	36.88	35.50	36.67	9,990
21 Jul 15	36.71000 -0.01	36.95	36.43	36.95	11,188
20 Jul 15	36.71500 +0.17	36.85	36.50	36.50	4,563
17 Jul 15	36.54000 -0.25	37.24	36.21	37.24	8,484
16 Jul 15	36.79500 +0.65	37.00	36.40	36.50	21,580
15 Jul 15	36.14500 +0.19	36.35	35.71	36.00	15,419
14 Jul 15	35.96000 +0.31	35.96	35.58	35.71	9,455
13 Jul 15	35.64500 +0.55	35.78	35.22	35.58	11,621
10 Jul 15	35.10000 +0.68	35.23	34.94	34.97	12,544
09 Jul 15	34.42000 +0.82	34.60	33.76	33.79	18,456
08 Jul 15	33.59500 +0.16	33.60	33.01	33.30	54,974
07 Jul 15	33.43500 -1.14	34.81	33.14	34.54	29,108
06 Jul 15	34.57500 +0.28	34.58	33.90	33.90	13,522
03 Jul 15	34.30000 -0.32	34.71	34.22	34.28	10,356
02 Jul 15	34.61500 +0.16	34.71	34.23	34.69	11,477
01 Jul 15	34.46000 +0.26	34.92	34.37	34.65	18,458
30 Jun 15	34.20000 -0.35	34.54	33.88	34.20	10,835
29 Jun 15	34.55000 -0.28	34.83	33.38	33.92	22,282
26 Jun 15	34.83000 -0.43	35.36	34.83	34.91	19,090
25 Jun 15	35.26000 +0.38	35.49	34.60	34.91	15,112
24 Jun 15	34.88500 -0.30	35.43	34.67	35.42	9,725
23 Jun 15	35.18000 -0.09	35.56	35.01	35.48	12,631
22 Jun 15	35.27000 +1.08	35.44	34.38	34.60	31,750
19 Jun 15	34.19000 +0.02	34.24	33.97	34.17	40,085
18 Jun 15	34.17000 -0.61	34.65	33.87	34.24	27,991
17 Jun 15	34.78000 +0.63	34.89	34.31	34.49	43,318
16 Jun 15	34.15500 -0.01	34.39	33.40	34.05	106,669
15 Jun 15	34.16000 -0.84	35.04	34.08	34.90	40,337
12 Jun 15	35.00000 -1.04	35.91	34.94	35.74	34,840
11 Jun 15	36.04500 +0.76	36.49	35.54	35.69	36,191
10 Jun 15	35.28500 +0.08	35.53	35.06	35.20	23,321
09 Jun 15	35.20000 -0.15	35.31	34.37	35.15	18,163
08 Jun 15	35.35000 -0.15	35.76	35.10	35.14	24,997
05 Jun 15	35.50000 -0.72	36.20	35.50	35.50	54,063
04 Jun 15	36.22500 -0.98	37.09	35.70	37.09	22,136
03 Jun 15	37.20000 +0.35	37.41	36.75	36.98	11,300
02 Jun 15	36.85000 +0.48	36.88	36.05	36.74	15,540
01 Jun 15	36.36500 -0.07	36.77	36.10	36.67	25,100
29 May 15	36.44000 -0.55	37.01	36.22	37.01	51,724
28 May 15	36.99000 +0.49	37.19	36.00	36.08	55,074
27 May 15	36.50000 +0.58	36.57	35.94	36.00	13,675
26 May 15	35.92000 +0.00	36.35	35.85	36.00	69,214
22 May 15	35.92000 -0.03	36.05	35.30	35.30	29,562
21 May 15	35.95000 +1.04	35.95	34.99	35.24	20,870
20 May 15	34.91000 +0.33	35.24	34.56	34.70	48,204
19 May 15	34.58500 +0.50	34.75	33.94	33.94	39,939
18 May 15	34.08000 +0.61	34.38	33.53	33.64	30,684
15 May 15	33.47000 +0.14	33.97	33.28	33.53	29,802
14 May 15	33.33000 +0.10	33.54	32.82	32.82	7,800
13 May 15	33.23000 +0.13	33.65	32.97	33.00	20,182
12 May 15	33.10500 +0.13	33.15	32.35	32.83	18,701
11 May 15	32.97000 -0.60	33.70	32.87	33.15	13,017
08 May 15	33.57000 +0.81	33.81	32.57	32.57	16,820
07 May 15	32.76500 -0.58	33.15	32.12	32.59	25,561
06 May 15	33.35000 -0.64	33.98	33.33	33.56	11,804
05 May 15	33.98500 -0.53	34.70	33.93	34.70	26,562
04 May 15	34.52000 +0.99	34.67	33.65	33.80	20,464
30 Apr 15	33.53000 -0.24	33.82	31.61	33.50	95,033
29 Apr 15	33.77000 -1.06	35.01	33.77	35.01	17,409
28 Apr 15	34.82500 -0.42	35.79	34.47	35.79	16,024
27 Apr 15	35.25000 +0.75	35.25	34.33	34.76	13,214
24 Apr 15	34.50000 -0.10	35.01	34.08	35.00	16,629
23 Apr 15	34.59500 -0.72	35.29	34.28	35.29	19,115
22 Apr 15	35.31000 -0.33	35.88	34.79	35.88	33,041
21 Apr 15	35.64000 +0.83	35.75	35.02	35.35	29,772
20 Apr 15	34.80500 +0.63	34.89	34.23	34.30	12,140
17 Apr 15	34.18000 -1.01	35.22	34.18	34.92	29,342
16 Apr 15	35.18500 -0.50	35.69	34.86	35.69	54,316
15 Apr 15	35.69000 +0.37	36.10	35.32	35.32	30,893
14 Apr 15	35.32000 -0.26	35.61	35.19	35.40	13,241
13 Apr 15	35.58000 -0.05	35.69	35.34	35.46	7,487
10 Apr 15	35.63000 +0.35	35.63	35.06	35.25	16,768
09 Apr 15	35.27500 +0.78	35.31	34.46	34.49	17,439
08 Apr 15	34.50000 +0.15	34.57	34.19	34.32	16,229
07 Apr 15	34.34500 +0.39	34.40	33.80	34.20	14,920
02 Apr 15	33.96000 -0.12	34.10	33.67	33.74	14,391
01 Apr 15	34.08000 +0.58	34.09	33.22	33.53	16,869
31 Mar 15	33.50500 -0.61	34.25	33.15	34.25	53,090
30 Mar 15	34.12000 +0.73	34.15	33.61	33.83	25,454
27 Mar 15	33.39000 +0.43	33.49	32.95	32.95	25,343
26 Mar 15	32.95500 -0.69	33.21	32.52	32.95	55,257
25 Mar 15	33.64500 +0.35	34.00	32.99	32.99	73,518
24 Mar 15	33.30000 -0.40	33.46	32.74	33.45	97,187
23 Mar 15	33.70000 -0.38	34.09	33.70	33.92	15,920
20 Mar 15	34.08500 +0.08	34.21	33.90	34.20	91,284
19 Mar 15	34.00000 +0.18	34.19	33.62	33.62	54,850
18 Mar 15	33.82000 -0.19	34.20	33.65	34.20	21,250
17 Mar 15	34.00500 -0.19	34.29	33.78	33.93	24,043
16 Mar 15	34.19500 -0.15	34.54	34.19	34.25	26,221
13 Mar 15	34.34500 -0.01	34.53	33.82	34.44	28,567
12 Mar 15	34.36000 -0.03	34.69	34.12	34.59	11,180
11 Mar 15	34.39000 +0.29	34.71	34.09	34.09	20,792
10 Mar 15	34.10000 -0.13	34.34	33.91	34.23	27,995
09 Mar 15	34.23000 -0.37	34.36	34.00	34.01	35,373
06 Mar 15	34.60000 +0.18	34.60	34.42	34.54	31,064
05 Mar 15	34.42000 +0.20	34.60	34.22	34.22	26,316
04 Mar 15	34.22000 +0.12	34.28	33.78	34.00	22,154
03 Mar 15	34.10000 +0.10	34.40	33.76	34.40	30,085
02 Mar 15	34.00000 -0.30	34.40	33.67	34.28	32,010
27 Feb 15	34.30000 -0.18	34.49	34.13	34.33	22,714
26 Feb 15	34.48000 +0.36	34.48	34.04	34.12	17,431
25 Feb 15	34.12000 -0.78	34.90	34.12	34.90	32,967
24 Feb 15	34.90000 -0.09	35.09	34.74	35.09	30,705
23 Feb 15	34.99500 +1.29	34.99	34.18	34.50	38,976
20 Feb 15	33.70500 -1.10	35.14	33.42	35.01	43,877
19 Feb 15	34.80500 -0.35	35.17	34.71	35.17	10,519
18 Feb 15	35.15500 -0.10	35.70	34.65	34.96	20,664
17 Feb 15	35.25500 +0.21	35.26	34.22	34.74	31,928
16 Feb 15	35.05000 -0.29	35.34	34.92	35.15	18,171
13 Feb 15	35.34000 +0.10	35.54	34.93	35.54	20,032
12 Feb 15	35.23500 +1.69	35.25	34.16	34.38	35,226
11 Feb 15	33.55000 -0.24	33.92	33.55	33.80	63,706
10 Feb 15	33.79000 -0.71	34.50	33.70	34.12	45,677
09 Feb 15	34.50000 -0.10	34.74	33.99	34.65	28,630
06 Feb 15	34.60000 -0.24	34.92	34.46	34.46	37,787
05 Feb 15	34.84000 +0.33	34.90	34.44	34.44	18,534
04 Feb 15	34.51500 +0.20	34.62	34.07	34.29	21,430
03 Feb 15	34.31500 +0.22	34.49	33.77	33.79	46,690
02 Feb 15	34.09500 +0.56	34.10	33.76	33.78	10,546
30 Jan 15	33.54000 -0.26	34.00	33.54	34.00	16,039
29 Jan 15	33.80000 +0.61	33.99	33.06	33.08	16,349
28 Jan 15	33.19000 +0.19	33.51	33.07	33.24	21,194
27 Jan 15	33.00000 -1.00	34.00	33.00	34.00	23,815
26 Jan 15	34.00000 +0.62	34.00	32.90	33.36	43,151
23 Jan 15	33.38000 +0.74	33.49	32.61	32.61	41,398
22 Jan 15	32.64000 +0.14	32.86	32.36	32.38	20,831
21 Jan 15	32.50000 +0.30	32.62	31.95	32.20	23,620
20 Jan 15	32.20000 +0.11	32.20	31.75	31.85	17,785
19 Jan 15	32.09000 +0.33	32.09	31.70	31.75	19,224
16 Jan 15	31.76500 -0.19	32.00	31.48	32.00	19,219
15 Jan 15	31.95000 +0.42	32.29	31.58	31.98	29,460
14 Jan 15	31.53000 -0.27	32.01	31.36	31.75	19,318
13 Jan 15	31.80000 +0.61	31.93	31.36	31.36	28,850
12 Jan 15	31.19000 +0.36	31.67	31.03	31.22	20,643
09 Jan 15	30.83000 -0.47	31.67	30.83	31.13	10,169
08 Jan 15	31.30000 -0.41	32.01	30.80	32.01	36,640
07 Jan 15	31.70500 +0.81	31.84	31.01	31.24	16,766
06 Jan 15	30.90000 -0.16	31.19	30.67	30.99	14,216
05 Jan 15	31.05500 -0.12	31.50	30.88	31.00	27,957
02 Jan 15	31.17500 -0.57	31.83	31.17	31.48	11,482
30 Dec 14	31.74000 -0.25	32.05	31.69	31.77	8,169
29 Dec 14	31.98500 -0.22	32.19	31.55	31.55	12,388
23 Dec 14	32.20000 -0.26	32.44	32.08	32.10	24,921
22 Dec 14	32.45500 +0.77	32.46	32.00	32.00	13,299
19 Dec 14	31.68500 -0.91	32.75	31.63	32.60	46,923
18 Dec 14	32.60000 +1.16	32.60	31.83	32.22	45,186
17 Dec 14	31.43500 -0.50	31.99	31.33	31.99	39,418
16 Dec 14	31.93000 +0.41	32.01	31.00	31.50	26,258
15 Dec 14	31.52500 -1.38	32.90	31.52	32.63	26,373
12 Dec 14	32.90500 -0.47	33.13	32.69	33.10	35,024
11 Dec 14	33.37000 -0.13	33.99	33.37	33.46	42,898
10 Dec 14	33.50000 +0.08	33.60	33.30	33.50	23,074
09 Dec 14	33.42000 +0.07	33.42	32.47	32.85	28,443
08 Dec 14	33.34500 +0.06	33.35	32.90	33.10	19,771
05 Dec 14	33.29000 +0.30	33.40	33.04	33.04	14,203
04 Dec 14	32.99000 -0.16	33.33	32.90	33.19	27,765
03 Dec 14	33.15500 +0.75	33.20	32.25	32.40	21,323
02 Dec 14	32.40500 +0.25	32.40	32.20	32.33	22,660
01 Dec 14	32.15500 -0.22	32.40	32.04	32.40	27,247
28 Nov 14	32.37500 +0.13	32.49	32.05	32.35	18,016
27 Nov 14	32.25000 +0.00	32.40	32.10	32.21	10,833
26 Nov 14	32.25000 +0.31	32.25	31.78	31.81	27,681
25 Nov 14	31.94500 +0.86	31.94	31.27	31.28	25,957
24 Nov 14	31.08000 -0.49	31.90	31.02	31.90	31,194
21 Nov 14	31.56500 +0.61	31.60	31.12	31.12	7,257
20 Nov 14	30.95000 -0.23	31.09	30.80	30.99	11,467
19 Nov 14	31.18000 +0.02	31.60	31.13	31.20	20,584
18 Nov 14	31.15500 +0.14	31.48	30.78	30.78	28,429
17 Nov 14	31.02000 +0.02	31.02	30.65	30.85	25,775
14 Nov 14	31.00000 +0.10	31.02	30.85	30.97	29,396
13 Nov 14	30.90000 +0.18	31.17	30.74	30.80	52,162
12 Nov 14	30.71500 +0.11	30.91	30.26	30.67	31,904
11 Nov 14	30.60000 -0.03	30.78	30.42	30.62	13,713
10 Nov 14	30.63000 +0.53	30.63	30.10	30.18	17,474
07 Nov 14	30.10000 -0.34	30.69	30.02	30.49	22,581
06 Nov 14	30.44000 +0.29	30.50	30.08	30.30	20,544
05 Nov 14	30.15000 +0.44	30.21	29.76	29.86	23,054
04 Nov 14	29.70500 -0.13	30.37	29.70	30.00	34,057
03 Nov 14	29.83500 +0.58	29.97	29.40	29.45	36,140
31 Oct 14	29.25000 +0.53	30.43	29.18	30.43	46,997
30 Oct 14	28.71500 +0.55	28.87	28.15	28.39	28,054
29 Oct 14	28.17000 +0.11	28.45	28.15	28.30	20,042
28 Oct 14	28.05500 -0.15	28.48	27.76	28.26	52,658
27 Oct 14	28.20000 -0.07	28.67	28.01	28.58	46,128
24 Oct 14	28.27500 -0.20	28.73	28.10	28.49	47,958
23 Oct 14	28.47500 +0.02	29.00	28.05	28.61	58,384
22 Oct 14	28.45000 +1.30	28.69	27.24	27.40	70,416
21 Oct 14	27.15000 +0.88	27.19	26.05	26.08	23,453
20 Oct 14	26.27500 -0.27	26.80	26.04	26.70	30,677
17 Oct 14	26.54500 +1.10	26.74	25.42	25.66	51,692
16 Oct 14	25.44500 +0.15	25.69	24.70	25.21	81,090
15 Oct 14	25.30000 -0.55	26.30	25.23	25.85	50,379
14 Oct 14	25.85000 -0.15	26.07	24.82	25.00	68,653
13 Oct 14	26.00500 -0.94	26.73	26.00	26.69	58,901
10 Oct 14	26.94500 -1.11	28.00	26.65	28.00	53,665
09 Oct 14	28.06000 +0.56	28.30	27.72	27.92	33,674
08 Oct 14	27.50000 -0.42	27.80	27.31	27.60	35,610
07 Oct 14	27.91500 -0.53	28.57	27.81	28.57	22,837
06 Oct 14	28.45000 +0.39	28.67	28.20	28.20	32,814
02 Oct 14	28.06000 -0.44	28.59	28.06	28.50	22,916
01 Oct 14	28.50000 -0.28	29.11	28.50	28.95	35,053
30 Sep 14	28.78500 +0.24	28.85	28.50	28.69	10,889
29 Sep 14	28.54500 -0.20	29.10	28.55	29.10	16,545
26 Sep 14	28.75000 -0.15	29.13	28.75	28.90	33,681
25 Sep 14	28.90000 -0.42	29.44	28.90	29.44	48,992
24 Sep 14	29.32000 +0.42	29.32	28.90	28.91	17,056
23 Sep 14	28.90000 -0.34	29.14	28.90	29.09	26,846
22 Sep 14	29.24000 +0.17	29.44	28.98	29.20	10,970
19 Sep 14	29.06500 -0.38	29.44	29.07	29.44	90,003
18 Sep 14	29.44000 -0.11	29.60	29.24	29.60	10,376
17 Sep 14	29.55000 +0.63	29.60	29.00	29.00	19,470
16 Sep 14	28.92500 -0.60	29.60	28.92	29.60	45,753
15 Sep 14	29.52000 +0.08	29.70	29.49	29.49	11,028
12 Sep 14	29.44000 +0.10	29.44	29.18	29.44	12,202
11 Sep 14	29.34000 -0.39	29.81	29.17	29.81	19,786
10 Sep 14	29.73000 -0.16	30.08	29.42	29.90	26,439
09 Sep 14	29.89000 -0.69	30.67	29.86	30.67	21,698
08 Sep 14	30.58500 +0.11	30.61	30.13	30.40	11,975
05 Sep 14	30.47500 +0.02	30.66	30.46	30.55	17,168
04 Sep 14	30.46000 -0.08	30.83	30.44	30.44	20,551
03 Sep 14	30.54000 -0.09	30.83	30.42	30.61	10,644
02 Sep 14	30.63000 -0.06	30.92	30.44	30.44	12,097
01 Sep 14	30.69000 +0.17	30.84	30.42	30.49	15,093
29 Aug 14	30.52500 -0.05	30.77	30.18	30.77	12,524
28 Aug 14	30.57500 -0.55	31.06	30.35	30.75	20,549
27 Aug 14	31.13000 +0.18	31.17	30.77	31.00	14,672
26 Aug 14	30.95000 -0.08	31.25	30.67	31.10	16,856
25 Aug 14	31.03000 +0.43	31.10	30.82	30.94	7,497
22 Aug 14	30.60000 -0.50	31.31	30.58	31.25	12,339
21 Aug 14	31.10000 +0.16	31.33	30.98	31.33	12,091
20 Aug 14	30.94000 -0.46	31.49	30.83	31.49	23,169
19 Aug 14	31.40000 -0.03	31.82	31.36	31.68	18,740
18 Aug 14	31.43500 +0.39	31.67	31.34	31.41	14,926
15 Aug 14	31.05000 +0.01	31.53	30.93	31.31	15,993
14 Aug 14	31.03500 +0.08	31.32	30.93	30.99	15,360
13 Aug 14	30.95000 +1.58	31.27	30.53	31.00	24,719
08 Aug 14	29.37500 -0.06	29.50	28.75	29.39	79,954
07 Aug 14	29.43000 -0.92	30.36	29.42	30.20	39,169
06 Aug 14	30.35500 -0.48	30.76	30.04	30.75	82,928
05 Aug 14	30.83000 +0.78	31.06	30.40	30.65	77,767
04 Aug 14	30.05000 +0.26	30.62	29.95	29.99	69,158
01 Aug 14	29.78500 -0.22	30.18	26.52	26.90	131,505
31 Jul 14	30.00500 -0.39	30.58	29.80	30.32	48,038
30 Jul 14	30.39500 -0.23	30.72	30.24	30.60	17,897
29 Jul 14	30.62500 +0.43	30.72	30.21	30.28	26,253
28 Jul 14	30.19500 -0.22	30.72	30.10	30.41	49,680
25 Jul 14	30.41000 -0.01	30.68	30.32	30.36	17,735
24 Jul 14	30.41500 -0.36	31.00	30.33	30.90	19,252
23 Jul 14	30.77500 +0.10	30.88	30.50	30.67	9,368
22 Jul 14	30.67000 -0.13	31.14	30.42	31.14	10,561
21 Jul 14	30.80000 -0.47	31.58	30.78	31.58	21,796
18 Jul 14	31.27000 -0.23	31.60	31.08	31.31	17,420
17 Jul 14	31.50500 +0.00	31.60	31.40	31.50	17,171
16 Jul 14	31.50000 +0.66	31.54	30.84	30.90	17,724
15 Jul 14	30.84500 -0.36	31.36	30.84	31.32	19,724
14 Jul 14	31.21000 +0.71	31.21	30.68	30.86	15,975
11 Jul 14	30.49500 +0.44	30.78	30.19	30.35	22,495
10 Jul 14	30.05500 -0.74	30.92	29.51	30.92	67,013
09 Jul 14	30.79500 -0.08	31.10	30.62	31.10	30,765
08 Jul 14	30.88000 -0.12	31.20	30.60	31.10	41,207
07 Jul 14	31.00000 -0.29	31.30	30.93	31.30	21,803
04 Jul 14	31.29000 +0.14	31.31	31.06	31.10	14,362
03 Jul 14	31.15500 -0.19	31.45	30.90	31.23	40,182
02 Jul 14	31.35000 -0.22	31.97	31.10	31.71	33,445
01 Jul 14	31.57000 +0.40	31.63	31.02	31.22	6,378
30 Jun 14	31.17500 -0.16	31.86	30.92	31.67	145,821
27 Jun 14	31.33500 +0.13	31.68	31.14	31.36	27,552
26 Jun 14	31.20500 +0.18	31.40	30.56	31.06	30,199
25 Jun 14	31.02500 -0.89	31.83	31.00	31.81	37,512
24 Jun 14	31.91000 -0.22	32.40	31.85	32.15	20,810
23 Jun 14	32.12500 -0.35	32.40	32.00	32.01	26,165
20 Jun 14	32.47500 -0.01	32.72	32.08	32.65	56,126
19 Jun 14	32.48500 -0.06	32.94	32.19	32.94	24,196
18 Jun 14	32.54000 +0.04	32.85	32.44	32.74	27,934
17 Jun 14	32.50000 +0.50	32.58	32.19	32.28	35,690
16 Jun 14	32.00000 -0.46	32.45	32.00	32.45	21,214
13 Jun 14	32.46000 -0.47	32.94	32.00	32.80	41,362
12 Jun 14	32.93000 -0.03	33.44	32.76	33.00	19,571
11 Jun 14	32.96500 +0.22	33.08	32.35	33.08	32,681
10 Jun 14	32.74500 +0.16	32.75	32.45	32.45	17,984
09 Jun 14	32.58500 +0.24	32.58	32.30	32.50	12,716
06 Jun 14	32.35000 +0.44	32.61	32.15	32.29	27,750
05 Jun 14	31.90500 -33.24	32.92	31.89	32.69	40,518
04 Jun 14	65.15000 -0.49	66.47	64.92	65.80	41,072
03 Jun 14	65.64000 -1.18	66.80	65.16	66.13	49,142
02 Jun 14	66.82000 +0.35	67.21	66.43	66.43	22,914
30 May 14	66.47000 +0.02	66.75	66.00	66.00	36,858
29 May 14	66.45000 +0.24	66.66	65.74	65.74	12,008
28 May 14	66.21000 +0.27	66.79	65.61	65.94	29,082
27 May 14	65.94000 +0.59	65.97	65.32	65.65	53,858
26 May 14	65.35000 +0.52	65.88	64.85	65.00	25,580
23 May 14	64.83000 +1.78	64.83	63.15	63.47	28,274
22 May 14	63.05000 +0.76	63.45	62.30	62.30	6,606
21 May 14	62.29000 +0.09	62.75	62.00	62.20	12,204
20 May 14	62.20000 -0.30	62.45	61.58	61.95	21,232
19 May 14	62.50000 +0.22	63.29	62.05	62.12	21,850
16 May 14	62.28000 -1.85	63.64	62.00	63.41	15,662
15 May 14	64.13000 -1.36	65.00	63.46	65.00	16,060
14 May 14	65.49000 +0.49	65.60	64.43	65.60	20,712
13 May 14	65.00000 +0.92	65.22	64.50	64.55	11,850
12 May 14	64.08000 +0.59	64.30	63.48	64.16	13,444
09 May 14	63.49000 -0.01	63.75	63.03	63.03	18,330
08 May 14	63.50000 -0.39	63.60	63.00	63.08	11,484
07 May 14	63.89000 -1.00	64.43	63.48	64.24	18,564
06 May 14	64.89000 -0.15	65.67	63.69	65.35	31,398
05 May 14	65.04000 -0.46	66.39	64.13	66.20	47,466
02 May 14	65.50000 -0.81	66.29	65.23	65.23	37,576
30 Apr 14	66.31000 +0.26	66.48	65.47	65.85	13,506
29 Apr 14	66.05000 +1.25	66.10	65.35	65.50	13,402
28 Apr 14	64.80000 -0.15	65.50	64.80	65.37	40,298
25 Apr 14	64.95000 -1.32	66.10	64.95	65.92	31,238
24 Apr 14	66.27000 -0.53	67.55	65.91	66.89	42,848
23 Apr 14	66.80000 +0.53	66.88	66.05	66.84	35,612
22 Apr 14	66.27000 +2.02	66.41	64.50	64.50	38,728
17 Apr 14	64.25000 +0.17	64.70	63.78	64.15	22,350
16 Apr 14	64.08000 +0.38	64.70	63.83	64.37	36,902
15 Apr 14	63.70000 -0.30	64.79	63.29	63.58	49,288
14 Apr 14	64.00000 -0.51	64.47	63.18	63.80	42,012
11 Apr 14	64.51000 -1.46	65.51	64.01	65.50	52,354
10 Apr 14	65.97000 +0.02	66.70	65.01	66.37	46,792
09 Apr 14	65.95000 +1.00	66.56	64.67	64.67	39,086
08 Apr 14	64.95000 +0.27	65.16	63.89	64.37	32,294
07 Apr 14	64.68000 -0.26	65.19	64.41	64.68	32,428
04 Apr 14	64.94000 +0.11	66.00	64.60	64.60	35,268
03 Apr 14	64.83000 -0.36	65.56	64.68	65.45	60,268
02 Apr 14	65.19000 -0.53	65.88	64.96	65.72	76,656
01 Apr 14	65.72000 +1.74	65.72	64.06	64.58	64,244
31 Mar 14	63.98000 +0.49	64.70	63.96	64.06	42,732
28 Mar 14	63.49000 -0.29	64.50	63.49	63.71	31,452
27 Mar 14	63.78000 -0.22	64.44	63.76	64.20	22,250
26 Mar 14	64.00000 +0.00	64.54	64.00	64.54	38,272
25 Mar 14	64.00000 +0.73	64.29	63.04	63.04	31,264
24 Mar 14	63.27000 -0.73	64.54	63.01	64.54	48,320
21 Mar 14	64.00000 -0.43	65.20	64.00	64.59	59,508
20 Mar 14	64.43000 -0.53	64.71	63.60	64.27	50,036
19 Mar 14	64.96000 -0.01	65.61	64.50	64.50	42,036
18 Mar 14	64.97000 +1.06	65.38	63.50	64.33	61,878
17 Mar 14	63.91000 +1.45	64.09	61.89	62.22	60,110
14 Mar 14	62.46000 +1.35	62.62	59.76	60.90	69,408
13 Mar 14	61.11000 -1.23	62.60	61.11	62.60	43,420
12 Mar 14	62.34000 -0.51	62.50	61.53	62.20	31,666
11 Mar 14	62.85000 +0.94	62.85	61.51	61.92	34,482
10 Mar 14	61.91000 -1.79	63.63	61.16	63.56	77,286
07 Mar 14	63.70000 -0.22	64.28	63.34	63.67	61,582
06 Mar 14	63.92000 +0.42	64.33	63.35	63.51	52,566
05 Mar 14	63.50000 +0.12	63.56	63.03	63.40	61,150
04 Mar 14	63.38000 +2.77	63.70	61.47	61.48	47,370
03 Mar 14	60.61000 -2.50	63.00	60.60	63.00	65,640
28 Feb 14	63.11000 +0.65	63.73	62.60	62.95	56,630
27 Feb 14	62.46000 -0.34	62.93	61.38	62.50	76,460
26 Feb 14	62.80000 -0.11	62.94	62.39	62.94	41,978
25 Feb 14	62.91000 +0.41	62.91	62.31	62.53	35,676
24 Feb 14	62.50000 +0.30	62.82	62.12	62.20	42,304
21 Feb 14	62.20000 +0.85	62.44	61.71	61.71	46,878
20 Feb 14	61.35000 -0.50	61.67	61.12	61.40	70,976
19 Feb 14	61.85000 -0.27	62.18	61.47	61.87	43,968
18 Feb 14	62.12000 -0.57	62.88	62.02	62.88	48,062
17 Feb 14	62.69000 -0.04	63.00	62.54	63.00	58,700
14 Feb 14	62.73000 +1.98	62.84	61.00	61.00	60,410
13 Feb 14	60.75000 -0.55	61.21	60.40	61.21	81,308
12 Feb 14	61.30000 +1.17	61.49	60.54	60.54	86,000
11 Feb 14	60.13000 +1.00	60.16	59.30	59.50	57,064
10 Feb 14	59.13000 +0.36	59.30	58.93	59.00	54,084
07 Feb 14	58.77000 -0.15	59.38	58.60	59.21	42,740
06 Feb 14	58.92000 +0.79	58.98	58.10	58.62	64,716
05 Feb 14	58.13000 +0.84	58.30	56.77	56.77	68,188
04 Feb 14	57.29000 +0.94	57.71	53.13	54.02	150,868
03 Feb 14	56.35000 -1.16	57.84	56.01	57.84	85,908
31 Jan 14	57.51000 -0.61	58.36	56.48	58.29	64,672
30 Jan 14	58.12000 +0.36	58.25	57.22	57.29	46,054
29 Jan 14	57.76000 -0.84	60.26	57.54	59.18	67,074
28 Jan 14	58.60000 +1.20	59.02	57.50	57.58	71,396
27 Jan 14	57.40000 -1.24	58.58	57.14	58.15	84,904
24 Jan 14	58.64000 -1.96	60.71	58.20	60.60	94,612
23 Jan 14	60.60000 -0.55	61.70	60.19	61.47	57,978
22 Jan 14	61.15000 +0.15	61.58	60.56	61.00	73,004
21 Jan 14	61.00000 -0.34	61.79	60.83	61.42	57,832
20 Jan 14	61.34000 -0.64	62.69	61.18	62.44	40,612
17 Jan 14	61.98000 -0.92	63.00	61.98	63.00	50,286
16 Jan 14	62.90000 +0.11	63.00	62.75	62.94	68,892
15 Jan 14	62.79000 +0.37	63.00	62.41	62.42	58,668
14 Jan 14	62.42000 -0.19	62.78	62.00	62.67	47,226
13 Jan 14	62.61000 +0.71	62.97	62.37	62.51	47,914
10 Jan 14	61.90000 +0.65	62.08	61.29	61.70	102,638
09 Jan 14	61.25000 -0.06	61.44	60.68	61.36	80,346
08 Jan 14	61.31000 +0.11	61.38	60.78	61.32	61,636
07 Jan 14	61.20000 -0.73	62.09	61.11	61.83	33,088
06 Jan 14	61.93000 -0.40	62.84	61.65	62.45	46,104
03 Jan 14	62.33000 +0.50	63.05	61.69	62.12	39,788
02 Jan 14	61.83000 +0.03	62.38	61.53	62.00	40,108
30 Dec 13	61.80000 -0.45	62.45	61.51	62.27	39,762
27 Dec 13	62.25000 +0.63	62.64	61.50	61.60	54,466
23 Dec 13	61.62000 +0.50	61.89	60.07	60.07	58,552
20 Dec 13	61.12000 +0.50	61.14	60.36	60.62	74,164
19 Dec 13	60.62000 +0.52	61.00	60.43	60.70	42,142
18 Dec 13	60.10000 -0.15	60.55	59.65	60.27	52,492
17 Dec 13	60.25000 +1.81	60.82	58.50	58.50	62,186
16 Dec 13	58.44000 -0.48	59.39	58.42	58.90	64,122
13 Dec 13	58.92000 +0.50	58.92	57.89	58.59	33,664
12 Dec 13	58.42000 -0.93	59.31	58.10	58.79	52,146
11 Dec 13	59.35000 +0.36	60.00	57.86	58.50	61,438
10 Dec 13	58.99000 -0.48	59.61	58.99	59.61	36,122
09 Dec 13	59.47000 -0.33	60.45	59.36	60.11	31,124
06 Dec 13	59.80000 +0.87	60.20	58.73	58.73	31,546
05 Dec 13	58.93000 -0.26	59.59	58.93	59.00	41,654
04 Dec 13	59.19000 +0.31	59.76	58.53	58.53	89,804
03 Dec 13	58.88000 -2.51	61.09	58.31	61.09	184,368
02 Dec 13	61.39000 +0.49	63.61	60.95	61.00	229,620
29 Nov 13	60.90000 +1.85	60.90	58.83	58.83	65,334
28 Nov 13	59.05000 +1.04	59.22	58.13	58.13	56,430
27 Nov 13	58.01000 +1.51	58.88	56.59	56.76	121,522
26 Nov 13	56.50000 +1.79	56.75	54.52	54.75	113,056
25 Nov 13	54.71000 -0.06	55.44	54.51	54.51	20,688
22 Nov 13	54.77000 +0.69	54.99	54.04	54.04	55,552
21 Nov 13	54.08000 -0.17	54.38	53.64	53.90	27,778
20 Nov 13	54.25000 +1.48	54.51	52.55	52.55	80,532
19 Nov 13	52.77000 +0.27	52.80	52.09	52.50	27,600
18 Nov 13	52.50000 +0.77	52.80	51.73	52.10	44,090
15 Nov 13	51.73000 +0.33	52.10	51.49	51.96	19,954
14 Nov 13	51.40000 -0.10	52.80	51.40	51.72	29,596
13 Nov 13	51.50000 -0.14	51.74	51.12	51.54	22,840
12 Nov 13	51.64000 +0.23	51.74	50.99	51.40	23,248
11 Nov 13	51.41000 +0.09	51.95	51.02	51.66	48,214
08 Nov 13	51.32000 -1.01	52.29	50.84	52.29	58,174
07 Nov 13	52.33000 -0.40	52.80	51.83	52.74	34,156
06 Nov 13	52.73000 +0.85	52.94	52.00	52.00	35,024
05 Nov 13	51.88000 -1.40	53.90	51.15	53.90	99,578
04 Nov 13	53.28000 +3.16	53.87	50.35	50.35	101,018
01 Nov 13	50.12000 +0.01	50.31	49.76	50.06	49,462
31 Oct 13	50.11000 -1.96	51.85	49.90	51.85	64,972
30 Oct 13	52.07000 +0.21	52.08	51.77	51.80	31,600
29 Oct 13	51.86000 -0.33	52.54	51.74	52.54	42,078
28 Oct 13	52.19000 -0.59	53.14	52.19	52.65	39,758
25 Oct 13	52.78000 +0.67	52.78	51.96	52.37	15,974
24 Oct 13	52.11000 -1.17	53.29	52.09	53.28	18,092
23 Oct 13	53.28000 +0.22	53.39	52.75	53.39	23,860
22 Oct 13	53.06000 +0.68	53.06	52.32	52.32	17,126
21 Oct 13	52.38000 -0.12	52.94	52.27	52.88	35,168
18 Oct 13	52.50000 +1.03	52.60	51.46	51.46	23,604
17 Oct 13	51.47000 -0.33	52.00	51.43	51.90	16,818
16 Oct 13	51.80000 -0.22	51.89	51.13	51.86	20,570
15 Oct 13	52.02000 +1.11	52.44	51.10	51.10	30,066
14 Oct 13	50.91000 +0.11	51.07	50.56	51.04	21,322
11 Oct 13	50.80000 -0.33	51.43	50.80	51.36	15,704
10 Oct 13	51.13000 +0.55	51.13	50.16	50.50	31,576
09 Oct 13	50.58000 -0.34	50.97	50.22	50.96	44,524
08 Oct 13	50.92000 -0.11	51.52	50.82	51.29	21,228
07 Oct 13	51.03000 -1.67	52.73	50.59	52.73	38,142
04 Oct 13	52.70000 -0.48	53.45	52.45	53.45	26,954
03 Oct 13	53.18000 +0.22	53.51	52.84	52.95	44,758
02 Oct 13	52.96000 -0.29	53.21	52.46	53.19	46,488
01 Oct 13	53.25000 -0.15	53.50	53.22	53.42	28,540
30 Sep 13	53.40000 -0.18	53.80	52.90	53.80	133,160
27 Sep 13	53.58000 -0.47	54.14	53.34	54.04	53,742
26 Sep 13	54.05000 +0.26	54.05	53.47	53.89	48,674
25 Sep 13	53.79000 -0.07	54.06	53.00	53.66	35,766
24 Sep 13	53.86000 +0.34	53.86	53.21	53.21	24,026
23 Sep 13	53.52000 -0.40	53.86	53.41	53.84	23,056
20 Sep 13	53.92000 +0.62	53.92	52.87	53.35	56,032
19 Sep 13	53.30000 +0.80	53.50	52.60	52.79	64,182
18 Sep 13	52.50000 +0.11	52.82	52.16	52.58	48,228
17 Sep 13	52.39000 -0.37	53.05	52.26	52.68	37,090
16 Sep 13	52.76000 +0.68	53.08	52.02	52.24	24,024
13 Sep 13	52.08000 +0.22	52.11	51.52	51.86	21,190
12 Sep 13	51.86000 -0.57	52.67	51.70	52.31	20,310
11 Sep 13	52.43000 +0.11	52.53	51.92	52.48	36,640
10 Sep 13	52.32000 +0.57	52.95	51.74	51.92	35,390
09 Sep 13	51.75000 +0.53	51.75	50.87	51.28	14,160
06 Sep 13	51.22000 -0.01	51.35	50.51	51.31	39,112
05 Sep 13	51.23000 +0.35	51.46	50.67	50.91	31,366
04 Sep 13	50.88000 -1.10	51.74	50.01	51.74	41,226
03 Sep 13	51.98000 -0.39	52.83	51.61	52.44	43,692
02 Sep 13	52.37000 +0.67	53.14	52.11	52.18	34,974
30 Aug 13	51.70000 +0.53	51.99	50.80	51.44	36,906
29 Aug 13	51.17000 +0.04	51.47	50.83	51.08	15,364
28 Aug 13	51.13000 -0.63	51.72	49.96	51.55	33,236
27 Aug 13	51.76000 -1.55	53.56	51.10	53.56	48,050
26 Aug 13	53.31000 -0.83	54.62	53.00	54.49	22,056
23 Aug 13	54.14000 +0.85	54.37	53.14	53.48	28,808
22 Aug 13	53.29000 +0.63	53.29	52.28	52.28	16,226
21 Aug 13	52.66000 -0.23	53.14	52.10	53.14	26,058
20 Aug 13	52.89000 -0.22	53.40	52.31	53.40	28,476
19 Aug 13	53.11000 +0.47	53.68	52.70	52.81	23,886
16 Aug 13	52.64000 +1.14	52.84	51.74	51.99	29,892
15 Aug 13	51.50000 -0.91	52.43	51.50	52.43	6,252
14 Aug 13	52.41000 +0.23	52.69	51.61	52.37	24,004
13 Aug 13	52.18000 +1.54	52.21	50.97	50.97	27,012
12 Aug 13	50.64000 -0.16	51.14	50.26	51.14	11,238
09 Aug 13	50.80000 -0.28	51.34	50.65	51.34	11,548
08 Aug 13	51.08000 -0.03	51.51	50.75	51.05	7,982
07 Aug 13	51.11000 -0.60	51.90	50.79	51.90	17,564
06 Aug 13	51.71000 -0.39	52.42	51.29	52.15	30,732
05 Aug 13	52.10000 +0.25	52.98	52.05	52.40	52,682
02 Aug 13	51.85000 +2.23	52.31	50.47	50.50	93,970
01 Aug 13	49.61500 +0.14	49.85	49.20	49.60	40,898
31 Jul 13	49.47500 +0.19	49.81	49.08	49.15	35,824
30 Jul 13	49.28500 +0.04	49.78	49.01	49.01	35,888
29 Jul 13	49.24000 -0.25	49.96	48.97	49.56	46,610
26 Jul 13	49.49000 -1.11	50.85	48.72	50.66	77,362
25 Jul 13	50.60000 -0.93	51.60	50.29	51.60	85,662
24 Jul 13	51.53000 -0.17	51.96	51.42	51.58	33,086
23 Jul 13	51.70000 -0.27	52.01	51.43	51.80	26,884
22 Jul 13	51.97000 -0.13	52.21	51.43	52.10	21,112
19 Jul 13	52.10000 -0.21	52.26	51.96	52.24	36,754
18 Jul 13	52.31000 +0.89	52.44	51.21	51.77	25,706
17 Jul 13	51.42000 -0.07	51.63	50.94	51.40	22,858
16 Jul 13	51.49000 -0.64	52.57	51.08	52.57	50,380
15 Jul 13	52.13000 -0.64	53.08	51.80	52.80	33,246
12 Jul 13	52.77000 +0.98	52.82	51.67	52.02	43,952
11 Jul 13	51.79000 +0.54	52.09	51.50	51.50	36,076
10 Jul 13	51.25000 -0.53	51.97	50.80	51.80	23,750
09 Jul 13	51.78000 +0.79	52.10	51.21	51.37	51,634
08 Jul 13	50.99000 +0.75	51.39	50.37	50.37	37,718
05 Jul 13	50.24000 -0.26	51.00	50.22	50.82	54,702
04 Jul 13	50.50000 +0.21	51.04	50.05	50.20	42,994
03 Jul 13	50.29000 -0.82	50.98	49.87	50.75	48,450
02 Jul 13	51.11000 -0.50	51.58	50.47	51.58	46,216
01 Jul 13	51.61000 -0.55	52.64	51.02	52.23	52,870
28 Jun 13	52.16000 -0.35	53.04	51.65	52.97	67,046
27 Jun 13	52.51000 +0.29	52.87	51.23	52.42	46,004
26 Jun 13	52.22000 +0.21	52.88	52.05	52.20	39,212
25 Jun 13	52.01000 +0.25	52.85	51.76	51.90	53,778
24 Jun 13	51.76000 -2.06	53.72	51.63	53.66	67,328
21 Jun 13	53.82000 +0.07	54.81	53.30	53.50	565,430
20 Jun 13	53.75000 -0.58	54.06	53.00	54.05	106,404
19 Jun 13	54.33000 -0.76	55.15	54.27	55.10	127,102
18 Jun 13	55.09000 +0.45	55.35	54.63	54.72	72,074
17 Jun 13	54.64000 -0.27	55.67	54.60	55.05	35,664
14 Jun 13	54.91000 +0.72	55.49	54.39	54.39	70,072
13 Jun 13	54.19000 -0.70	55.07	53.50	54.41	108,104
12 Jun 13	54.89000 -0.53	55.79	54.42	55.19	87,070
11 Jun 13	55.42000 -0.57	56.18	55.01	55.82	56,304
10 Jun 13	55.99000 +1.16	56.36	54.90	54.90	86,216
07 Jun 13	54.83000 +0.07	55.15	53.88	54.98	55,076
06 Jun 13	54.76000 -0.47	55.46	54.50	54.83	41,602
05 Jun 13	55.23000 -0.80	56.19	54.94	55.85	33,894
04 Jun 13	56.03000 -0.02	56.60	55.67	56.12	44,214
03 Jun 13	56.05000 -0.93	57.67	55.45	56.56	81,358
31 May 13	56.98000 -0.45	58.00	56.72	57.60	495,762
30 May 13	57.43000 -0.29	57.68	57.30	57.59	58,726
29 May 13	57.72000 -1.08	58.90	57.71	58.90	53,770
28 May 13	58.80000 +1.39	58.96	57.57	57.58	56,028
27 May 13	57.41000 +0.02	57.60	57.02	57.50	26,746
24 May 13	57.39000 +1.13	57.39	56.52	56.52	41,530
23 May 13	56.26000 -0.97	56.70	56.00	56.70	71,702
22 May 13	57.23000 +0.92	57.28	56.26	56.30	72,048
21 May 13	56.31000 +0.06	56.47	56.01	56.09	32,810
20 May 13	56.25000 +0.30	56.87	55.89	56.50	19,194
17 May 13	55.95000 -0.05	56.27	54.75	56.02	46,840
16 May 13	56.00000 +0.41	56.58	55.60	55.71	97,218
15 May 13	55.59000 +1.03	56.39	54.92	55.30	108,522
14 May 13	54.56000 +0.59	54.90	53.60	53.73	112,882
13 May 13	53.97000 -0.47	54.95	53.22	54.25	64,770
10 May 13	54.44000 -0.94	55.98	54.44	55.66	48,080
09 May 13	55.38000 -2.62	56.89	55.16	56.89	49,280
08 May 13	58.00000 +0.80	58.92	57.04	57.30	54,152
07 May 13	57.20000 -0.27	58.20	57.20	57.47	52,498
06 May 13	57.47000 -0.35	58.28	57.41	57.84	32,326
03 May 13	57.82000 +0.22	58.32	57.04	57.10	40,486
02 May 13	57.60000 -0.27	57.71	55.47	56.50	63,192
30 Apr 13	57.87000 -0.13	58.61	57.01	58.19	55,180
29 Apr 13	58.00000 +0.00	58.50	57.54	58.29	25,106
26 Apr 13	58.00000 -0.47	58.79	57.85	58.28	23,350
25 Apr 13	58.47000 +0.35	59.04	58.30	58.30	25,426
24 Apr 13	58.12000 +0.22	58.37	57.35	58.28	33,670
23 Apr 13	57.90000 -0.25	58.46	57.40	58.22	60,136
22 Apr 13	58.15000 +1.62	58.15	56.91	56.91	65,272
19 Apr 13	56.53000 -1.63	56.77	54.41	55.57	125,882
18 Apr 13	58.16000 -0.48	59.38	58.02	58.49	29,858
17 Apr 13	58.64000 -0.93	59.95	58.05	59.84	71,070
16 Apr 13	59.57000 -0.25	59.79	59.39	59.51	64,536
15 Apr 13	59.82000 -0.18	60.22	59.40	59.91	59,894
12 Apr 13	60.00000 -1.35	61.53	60.00	61.52	39,610
11 Apr 13	61.35000 +0.45	62.00	60.88	61.28	57,668
10 Apr 13	60.90000 +0.20	61.32	60.50	60.83	58,594
09 Apr 13	60.70000 +1.03	60.84	59.79	60.00	46,864
08 Apr 13	59.67000 +0.20	60.34	59.20	59.20	32,428
05 Apr 13	59.47000 -1.20	60.79	58.90	60.54	78,450
04 Apr 13	60.67000 -1.18	61.90	60.07	61.60	45,732
03 Apr 13	61.85000 +1.05	62.47	61.13	61.13	60,884
02 Apr 13	60.80000 +0.80	61.42	59.91	60.00	31,382
28 Mar 13	60.00000 +0.38	60.19	59.50	59.80	31,150
27 Mar 13	59.62000 -0.08	60.45	59.27	60.04	38,720
26 Mar 13	59.70000 +0.66	59.93	59.00	59.00	34,334
25 Mar 13	59.04000 +1.39	59.20	57.96	57.96	60,630
22 Mar 13	57.65000 -0.66	58.18	57.33	58.10	44,708
21 Mar 13	58.31000 +0.06	58.83	57.82	58.83	43,230
20 Mar 13	58.25000 +0.30	58.74	57.77	58.04	49,258
19 Mar 13	57.95000 +0.86	57.95	56.92	57.09	88,040
18 Mar 13	57.09000 +0.11	57.10	56.05	56.50	89,898
15 Mar 13	56.98000 -0.80	58.49	56.98	57.84	612,676
14 Mar 13	57.78000 +0.13	58.49	57.12	57.72	76,242
13 Mar 13	57.65000 -0.35	57.97	57.28	57.90	91,710
12 Mar 13	58.00000 +2.38	58.00	56.15	56.39	129,476
11 Mar 13	55.62000 +0.07	56.09	54.66	56.09	51,394
08 Mar 13	55.55000 +0.50	55.55	54.90	55.22	40,194
07 Mar 13	55.05000 +0.10	55.46	54.58	54.58	58,466
06 Mar 13	54.95000 -0.16	55.87	54.50	55.42	74,478
05 Mar 13	55.11000 +0.82	55.32	54.54	54.72	29,508
04 Mar 13	54.29000 -0.61	55.20	54.10	54.80	34,568
01 Mar 13	54.90000 +0.40	55.21	54.29	54.90	26,972
28 Feb 13	54.50000 -0.56	55.06	54.50	54.97	28,864
27 Feb 13	55.06000 +1.14	55.06	53.37	54.00	48,996
26 Feb 13	53.92000 -0.06	54.55	53.14	54.00	62,238
25 Feb 13	53.98000 -0.92	55.21	53.55	55.21	51,624
22 Feb 13	54.90000 +3.13	55.10	52.00	52.00	118,922
21 Feb 13	51.77000 -1.11	53.25	51.77	53.25	59,118
20 Feb 13	52.88000 -0.27	53.55	52.87	53.30	34,518
19 Feb 13	53.15000 -0.01	53.41	52.79	53.20	60,730
18 Feb 13	53.16000 +0.30	53.60	53.13	53.34	25,538
15 Feb 13	52.86000 +0.23	53.27	52.40	53.09	19,396
14 Feb 13	52.63000 -0.46	53.42	52.49	53.02	12,082
13 Feb 13	53.09000 +0.43	53.67	52.58	52.85	23,898
12 Feb 13	52.66000 -0.21	53.00	52.39	52.79	15,144
11 Feb 13	52.87000 +0.09	53.00	52.35	52.99	14,676
08 Feb 13	52.78000 -0.11	53.22	52.42	52.42	13,592
07 Feb 13	52.89000 -0.01	53.04	52.36	52.77	17,480
06 Feb 13	52.90000 -0.10	53.60	52.37	53.00	48,634
05 Feb 13	53.00000 +0.05	53.17	52.18	52.90	28,478
04 Feb 13	52.95000 -0.25	53.64	52.94	53.60	17,252
01 Feb 13	53.20000 +1.05	53.63	52.40	52.40	46,048
31 Jan 13	52.15000 -0.10	52.45	51.66	52.33	38,534
30 Jan 13	52.25000 +0.13	52.50	51.83	52.47	43,366
29 Jan 13	52.12000 +0.12	52.41	51.59	52.00	26,956
28 Jan 13	52.00000 +0.16	52.25	51.51	51.83	22,464
25 Jan 13	51.84000 -0.38	52.63	51.50	52.35	29,580
24 Jan 13	52.22000 +0.52	52.50	51.60	52.01	72,158
23 Jan 13	51.70000 +0.20	52.04	51.10	51.37	45,962
22 Jan 13	51.50000 -0.08	51.87	51.00	51.87	45,224
21 Jan 13	51.58000 -0.21	52.04	51.58	51.94	21,786
18 Jan 13	51.79000 +0.81	51.87	51.00	51.00	57,924
17 Jan 13	50.98000 +0.13	51.10	50.59	50.78	29,698
16 Jan 13	50.85000 +0.15	51.09	50.50	50.70	49,738
15 Jan 13	50.70000 -0.52	51.48	50.24	51.40	25,880
14 Jan 13	51.22000 -0.59	52.49	51.05	51.96	43,258
11 Jan 13	51.81000 -0.28	52.40	51.17	52.20	72,124
10 Jan 13	52.09000 -1.06	53.19	51.55	52.92	32,950
09 Jan 13	53.15000 +0.29	53.20	52.23	52.90	63,702
08 Jan 13	52.86000 +0.14	53.16	52.50	53.08	17,276
07 Jan 13	52.72000 -0.83	53.72	52.51	53.72	36,018
04 Jan 13	53.55000 +0.95	53.55	52.44	52.66	43,408
03 Jan 13	52.60000 +0.05	52.90	52.34	52.60	20,778
02 Jan 13	52.55000 -0.45	53.03	52.21	52.34	61,274
28 Dec 12	53.00000 +1.80	53.00	51.09	51.42	60,888
27 Dec 12	51.20000 +1.17	51.25	49.85	49.85	26,326
21 Dec 12	50.03000 -1.02	50.96	49.58	50.96	38,516
20 Dec 12	51.05000 +0.27	51.37	50.76	50.76	33,338
19 Dec 12	50.78000 -0.09	51.43	50.78	50.95	24,578
18 Dec 12	50.87000 +1.25	50.95	49.60	49.79	60,018
17 Dec 12	49.62000 -0.22	50.31	49.45	50.31	19,378
14 Dec 12	49.84000 -0.14	50.39	49.51	50.14	24,852
13 Dec 12	49.98000 +0.08	50.28	49.50	50.02	15,600
12 Dec 12	49.90000 -0.13	50.41	49.26	50.32	29,652
11 Dec 12	50.03000 +0.13	50.30	49.79	49.85	76,032
10 Dec 12	49.90000 +0.01	50.00	49.25	50.00	40,578
07 Dec 12	49.89000 -0.08	50.00	49.56	50.00	36,684
06 Dec 12	49.97000 +0.58	49.99	49.30	49.30	69,044
05 Dec 12	49.39000 +0.19	49.40	49.08	49.08	36,246
04 Dec 12	49.20000 -0.33	49.54	49.01	49.54	37,704
03 Dec 12	49.53000 +0.46	49.80	49.00	49.00	19,936
30 Nov 12	49.07000 -0.28	49.80	49.07	49.45	24,970
29 Nov 12	49.35500 +0.67	49.35	48.85	48.89	24,092
28 Nov 12	48.68000 +0.18	48.68	48.33	48.65	21,858
27 Nov 12	48.50000 +0.81	48.50	47.90	47.90	19,048
26 Nov 12	47.69500 -0.01	47.90	46.35	46.35	29,470
23 Nov 12	47.71000 +0.15	47.81	47.01	47.01	27,156
22 Nov 12	47.55500 +0.40	47.71	47.15	47.22	24,250
21 Nov 12	47.15000 -0.29	47.24	46.51	47.24	31,046
20 Nov 12	47.44500 +0.74	47.44	46.50	46.70	68,962
19 Nov 12	46.71000 +1.33	46.85	45.44	45.51	59,760
16 Nov 12	45.38000 -0.40	46.10	45.21	45.31	82,174
15 Nov 12	45.78000 -1.97	47.33	44.90	47.33	101,352
14 Nov 12	47.75000 +0.52	47.75	47.31	47.70	28,236
13 Nov 12	47.23000 -0.54	47.75	46.92	47.75	47,346
12 Nov 12	47.77000 +0.08	47.88	47.40	47.40	20,198
09 Nov 12	47.68500 +0.48	48.23	46.94	47.21	28,156
08 Nov 12	47.21000 -0.69	48.53	46.60	48.29	45,936
07 Nov 12	47.90500 -0.44	48.90	47.90	48.10	43,314
06 Nov 12	48.35000 +0.04	48.59	47.72	48.37	33,594
05 Nov 12	48.30500 +0.49	48.99	47.25	47.25	62,140
02 Nov 12	47.82000 -0.41	48.40	47.19	48.36	50,362
01 Nov 12	48.23000 +0.18	48.80	47.85	48.24	17,962
31 Oct 12	48.05000 +0.05	48.27	47.81	47.95	43,256
30 Oct 12	48.00000 +0.04	48.24	47.92	48.00	36,610
29 Oct 12	47.95500 +0.09	48.07	47.67	48.00	36,934
26 Oct 12	47.87000 -0.18	48.37	47.38	47.38	86,702
25 Oct 12	48.05000 +1.22	48.05	46.97	47.00	71,852
24 Oct 12	46.83000 +0.08	47.00	45.99	46.66	61,524
23 Oct 12	46.75000 -0.45	47.73	46.47	47.08	96,278
22 Oct 12	47.20000 +0.15	47.51	46.85	47.19	22,214
19 Oct 12	47.05000 +0.10	47.28	46.96	47.00	23,394
18 Oct 12	46.95000 -0.42	47.61	46.58	47.61	28,450
17 Oct 12	47.36500 -0.53	48.00	46.88	48.00	27,110
16 Oct 12	47.89500 +0.94	48.20	47.00	47.00	103,108
15 Oct 12	46.95000 +0.75	47.28	46.10	46.28	81,818
12 Oct 12	46.20000 -0.38	46.56	46.00	46.40	25,668
11 Oct 12	46.58000 -0.10	47.02	46.40	46.40	64,076
10 Oct 12	46.68000 +0.17	46.69	46.03	46.17	24,176
09 Oct 12	46.51000 +0.02	46.51	45.69	46.50	51,994
08 Oct 12	46.49000 -0.51	46.75	46.26	46.75	20,702
05 Oct 12	47.00000 +0.50	47.25	46.20	46.73	104,666
04 Oct 12	46.50000 -0.42	47.30	46.39	47.30	52,418
03 Oct 12	46.92000 -0.12	47.26	46.89	47.00	23,574
02 Oct 12	47.04000 +0.00	47.50	46.63	46.99	140,298
01 Oct 12	47.04000 +0.54	47.39	46.32	46.50	56,908
28 Sep 12	46.50000 +0.81	47.05	45.85	45.85	30,402
27 Sep 12	45.68500 +0.05	46.38	45.57	46.01	17,812
26 Sep 12	45.63500 -0.69	46.56	45.40	46.56	29,492
25 Sep 12	46.32000 +0.25	46.49	46.01	46.29	52,574
24 Sep 12	46.07000 -0.22	46.29	45.92	46.24	16,954
21 Sep 12	46.29000 +0.29	46.95	46.15	46.15	56,456
20 Sep 12	46.00000 +0.50	46.00	45.35	45.79	11,300
19 Sep 12	45.50000 -0.05	45.70	45.21	45.21	45,896
18 Sep 12	45.55000 -0.72	46.10	44.17	46.01	45,590
17 Sep 12	46.27000 +0.30	46.30	45.21	45.30	84,608
14 Sep 12	45.97500 +0.39	46.99	45.85	46.25	40,614
13 Sep 12	45.58500 -1.07	46.46	45.54	46.33	22,946
12 Sep 12	46.65000 -0.08	46.94	46.28	46.90	18,782
11 Sep 12	46.73000 +0.23	46.86	46.22	46.47	15,456
10 Sep 12	46.50000 +0.26	46.50	45.81	46.17	30,028
07 Sep 12	46.23500 +0.94	46.24	45.63	45.73	41,632
06 Sep 12	45.29500 +0.27	45.53	44.73	45.07	30,374
05 Sep 12	45.02000 +0.05	45.02	44.55	45.00	63,492
04 Sep 12	44.97000 -0.08	45.42	44.61	44.90	26,634
03 Sep 12	45.05000 +1.24	45.05	43.80	44.30	29,964
31 Aug 12	43.80500 +0.64	44.06	42.96	42.96	24,506
30 Aug 12	43.16500 -0.38	43.44	42.92	43.09	18,540
29 Aug 12	43.54000 +0.39	43.54	42.67	42.94	16,264
28 Aug 12	43.15000 +0.49	43.31	42.65	43.00	23,636
27 Aug 12	42.66000 -0.08	43.00	42.51	43.00	17,478
24 Aug 12	42.74000 -0.18	43.05	42.50	42.99	25,080
23 Aug 12	42.92000 -0.25	43.39	42.85	43.20	40,708
22 Aug 12	43.17000 -0.63	43.75	42.85	43.75	9,122
21 Aug 12	43.80000 +0.84	43.96	42.89	42.89	36,818
20 Aug 12	42.96000 -0.54	43.12	42.71	43.00	14,740
17 Aug 12	43.50000 +0.88	43.50	42.16	42.31	23,398
16 Aug 12	42.61500 +0.22	42.66	42.22	42.30	32,426
15 Aug 12	42.39500 +0.08	42.50	41.65	42.33	15,198
14 Aug 12	42.32000 +0.79	42.32	41.71	41.96	18,508
13 Aug 12	41.52500 -0.34	41.75	41.19	41.60	10,208
10 Aug 12	41.87000 +0.30	41.99	41.17	41.20	22,278
09 Aug 12	41.57000 -0.15	42.19	41.35	41.46	16,948
08 Aug 12	41.72500 -0.97	42.66	41.24	42.60	32,880
07 Aug 12	42.69000 -0.26	43.00	42.18	42.56	36,864
06 Aug 12	42.95000 +0.80	42.95	42.11	42.50	47,698
03 Aug 12	42.15000 +1.13	42.15	40.81	41.19	17,174
02 Aug 12	41.02000 -0.38	42.08	40.63	41.81	20,112
01 Aug 12	41.39500 +0.49	41.63	40.78	41.08	16,448
31 Jul 12	40.91000 -0.25	41.38	40.83	41.38	54,636
30 Jul 12	41.16000 +0.26	41.29	40.80	41.02	35,432
27 Jul 12	40.90500 +0.60	40.90	40.09	40.29	41,280
26 Jul 12	40.30000 +0.74	40.30	39.00	39.20	54,992
25 Jul 12	39.56500 +0.16	39.65	39.20	39.20	44,338
24 Jul 12	39.40000 -0.39	40.13	39.39	39.55	77,938
23 Jul 12	39.79500 -2.76	41.98	39.21	41.98	81,972
20 Jul 12	42.55500 -0.11	42.94	42.44	42.50	48,710
19 Jul 12	42.66500 +1.08	42.67	41.80	41.80	29,572
18 Jul 12	41.58500 +0.40	41.95	41.06	41.10	25,634
17 Jul 12	41.18000 +0.18	41.46	40.88	41.06	57,732
16 Jul 12	41.00000 -0.50	41.74	40.92	41.19	39,920
13 Jul 12	41.50000 +0.95	41.56	40.87	40.94	32,570
12 Jul 12	40.55000 -0.28	40.92	40.46	40.60	29,434
11 Jul 12	40.83000 +0.01	41.25	40.75	41.10	10,246
10 Jul 12	40.82000 +0.18	41.52	40.13	40.44	30,442
09 Jul 12	40.64000 +0.01	40.85	39.98	40.21	6,896
06 Jul 12	40.62500 -0.26	41.26	40.21	40.96	16,626
05 Jul 12	40.88500 -0.57	41.67	40.57	41.33	37,116
04 Jul 12	41.45000 -0.13	42.00	41.13	41.80	28,608
03 Jul 12	41.58000 +0.79	41.71	40.40	40.98	34,142
02 Jul 12	40.79500 +0.51	41.67	40.35	40.35	30,372
29 Jun 12	40.28000 +1.48	40.28	38.50	38.50	62,450
28 Jun 12	38.80000 +0.31	38.80	37.69	38.47	33,758
27 Jun 12	38.49500 +0.18	38.49	37.42	38.30	22,040
26 Jun 12	38.31500 +0.15	38.33	38.00	38.29	6,462
25 Jun 12	38.16500 -0.80	38.80	37.76	38.80	13,922
22 Jun 12	38.96500 -1.05	40.00	38.50	40.00	24,138
21 Jun 12	40.01500 -0.16	40.42	39.50	39.80	13,012
20 Jun 12	40.17500 +0.74	40.24	39.49	39.60	27,784
19 Jun 12	39.43000 +0.99	39.50	38.60	38.60	17,468
18 Jun 12	38.44000 +0.06	39.28	38.26	38.91	20,216
15 Jun 12	38.38000 +0.08	38.99	38.04	38.04	30,116
14 Jun 12	38.30500 -0.12	38.76	37.88	38.67	17,006
13 Jun 12	38.42500 -0.37	38.79	37.81	38.79	21,632
12 Jun 12	38.79000 -0.06	38.90	38.33	38.56	12,532
11 Jun 12	38.84500 -0.06	40.11	38.85	39.10	25,458
08 Jun 12	38.90000 -0.50	39.35	38.54	39.35	23,392
07 Jun 12	39.40000 +0.66	39.63	38.46	38.46	51,358
06 Jun 12	38.74000 +1.50	38.74	37.10	37.10	38,542
05 Jun 12	37.24500 +0.24	37.88	37.00	37.00	46,246
04 Jun 12	37.00500 -0.54	37.62	36.01	37.14	48,538
01 Jun 12	37.54500 -1.03	38.55	36.80	38.55	57,314
31 May 12	38.57500 -0.40	38.95	38.03	38.10	54,142
30 May 12	38.97000 -0.53	39.88	38.50	39.80	50,372
29 May 12	39.50000 +0.92	39.90	38.90	38.90	50,844
28 May 12	38.58000 +0.10	38.90	38.40	38.74	5,314
25 May 12	38.48500 +0.19	39.07	38.08	38.65	8,334
24 May 12	38.29500 -0.56	39.15	38.24	39.15	68,514
23 May 12	38.85500 -0.31	38.99	38.52	38.87	37,698
22 May 12	39.16500 +0.90	39.17	38.32	38.32	16,782
21 May 12	38.27000 +0.98	38.27	36.81	36.81	26,438
18 May 12	37.29000 -0.46	37.47	36.70	37.47	44,482
17 May 12	37.75000 -0.42	38.13	37.51	38.13	8,994
16 May 12	38.17500 +0.49	38.78	36.81	38.19	59,692
15 May 12	37.68000 -0.50	39.17	37.68	38.54	53,266
14 May 12	38.18000 -0.82	39.01	37.59	39.00	38,738
11 May 12	39.00000 -0.50	39.71	38.72	39.71	44,926
10 May 12	39.50000 -0.28	39.64	38.80	39.40	50,352
09 May 12	39.78000 -0.46	40.69	38.69	40.40	57,092
08 May 12	40.24000 -1.45	41.83	40.24	41.75	58,800
07 May 12	41.69000 +0.38	41.98	39.50	39.76	36,430
04 May 12	41.31500 -1.09	42.80	41.31	42.80	31,340
03 May 12	42.40000 -0.60	42.90	42.34	42.53	32,800
02 May 12	43.00000 +0.85	43.00	42.15	42.15	47,748
30 Apr 12	42.15000 -0.33	42.90	41.86	42.50	38,964
27 Apr 12	42.48000 +0.48	42.48	41.04	41.04	21,640
26 Apr 12	42.00000 +0.80	42.00	41.10	41.10	27,218
25 Apr 12	41.20000 +0.74	41.31	40.10	40.10	20,260
24 Apr 12	40.46000 +0.36	40.46	39.97	40.20	21,502
23 Apr 12	40.10000 -1.20	41.10	39.70	41.10	37,096
20 Apr 12	41.30000 +0.65	41.30	40.40	40.75	55,720
19 Apr 12	40.65000 +0.38	40.70	40.00	40.00	29,678
18 Apr 12	40.27500 +0.64	40.28	39.65	39.95	19,856
17 Apr 12	39.63500 +0.69	39.84	39.03	39.10	15,410
16 Apr 12	38.94000 +0.28	39.38	38.29	38.43	23,492
13 Apr 12	38.65500 -0.58	39.51	38.52	39.51	23,262
12 Apr 12	39.23000 +0.79	39.39	38.40	38.40	73,752
11 Apr 12	38.43500 +0.81	38.49	36.23	37.21	56,856
10 Apr 12	37.63000 -1.47	38.50	37.59	38.10	42,502
05 Apr 12	39.10000 +0.39	39.11	38.23	38.85	15,386
04 Apr 12	38.70500 -1.22	39.74	38.43	39.60	61,238
03 Apr 12	39.92500 -0.08	40.00	39.50	39.50	43,740
02 Apr 12	40.00000 +0.50	40.11	39.34	39.50	62,060
30 Mar 12	39.50000 +0.51	39.50	38.40	38.40	42,194
29 Mar 12	38.99000 -0.14	39.26	38.72	38.84	55,442
28 Mar 12	39.13000 -0.58	39.58	38.87	39.50	36,144
27 Mar 12	39.71000 -0.05	40.26	39.45	39.80	49,168
26 Mar 12	39.76000 +0.95	39.76	38.72	38.88	24,026
23 Mar 12	38.81000 +0.77	38.81	38.00	38.20	13,312
22 Mar 12	38.04500 -0.25	38.88	37.45	38.05	32,952
21 Mar 12	38.29500 -0.08	38.65	38.03	38.28	17,032
20 Mar 12	38.37000 -0.33	38.79	37.85	38.70	39,796
19 Mar 12	38.70000 -0.06	38.90	38.40	38.68	28,450
16 Mar 12	38.76000 +0.71	39.00	37.83	38.21	83,082
15 Mar 12	38.05000 +0.09	38.26	37.82	37.82	24,638
14 Mar 12	37.96000 +0.25	38.00	37.69	37.77	29,698
13 Mar 12	37.71000 +0.23	37.71	37.29	37.45	17,966
12 Mar 12	37.48000 +0.10	37.50	36.97	37.15	18,548
09 Mar 12	37.37500 +0.38	37.43	36.72	36.97	16,038
08 Mar 12	37.00000 +0.65	37.18	36.31	36.35	28,034
07 Mar 12	36.35000 +0.56	36.35	35.15	35.48	62,930
06 Mar 12	35.79500 -1.01	36.55	35.70	36.55	115,948
05 Mar 12	36.80000 -0.32	36.83	36.06	36.80	85,168
02 Mar 12	37.11500 +0.07	37.29	36.52	37.29	37,188
01 Mar 12	37.04500 +0.44	37.43	36.44	36.48	41,330
29 Feb 12	36.60000 +0.07	37.00	36.28	37.00	71,428
28 Feb 12	36.53000 +0.24	36.53	35.97	36.01	48,014
27 Feb 12	36.29500 -0.05	36.38	35.65	36.35	47,792
24 Feb 12	36.34000 +0.47	36.34	35.67	35.67	61,064
23 Feb 12	35.86500 +0.08	36.37	35.43	35.46	87,268
22 Feb 12	35.79000 +0.20	35.79	35.31	35.73	67,350
21 Feb 12	35.59000 -0.12	35.76	35.29	35.75	32,448
20 Feb 12	35.71000 +0.73	35.79	34.42	34.42	60,414
17 Feb 12	34.98000 +0.85	34.98	34.30	34.30	60,388
16 Feb 12	34.12500 -0.28	34.40	33.82	33.96	25,034
15 Feb 12	34.40000 +0.65	34.56	34.17	34.21	43,316
14 Feb 12	33.75000 +0.28	33.82	33.29	33.29	27,184
13 Feb 12	33.46500 -0.40	34.01	32.78	33.00	85,054
10 Feb 12	33.86000 -0.08	34.19	33.50	33.89	43,762
09 Feb 12	33.94000 -0.28	34.52	33.76	34.24	88,660
08 Feb 12	34.22500 +0.27	34.68	33.85	34.15	58,162
07 Feb 12	33.95000 -0.19	34.00	33.53	34.00	44,674
06 Feb 12	34.14000 -0.07	34.33	33.81	34.15	31,890
03 Feb 12	34.20500 +0.21	34.49	33.69	34.10	42,120
02 Feb 12	34.00000 +1.55	34.20	32.51	32.51	63,322
01 Feb 12	32.45000 +0.49	32.70	31.96	31.96	19,622
31 Jan 12	31.96000 +0.11	32.20	31.72	31.78	27,138
30 Jan 12	31.85000 +0.05	31.91	31.34	31.79	73,862
27 Jan 12	31.80000 -0.19	32.00	31.76	32.00	19,680
26 Jan 12	31.98500 +0.47	32.12	31.63	31.63	24,018
25 Jan 12	31.52000 -0.27	31.85	31.09	31.85	27,476
24 Jan 12	31.79500 -0.02	32.13	31.26	31.92	36,502
23 Jan 12	31.82000 -0.08	32.01	31.66	31.95	22,782
20 Jan 12	31.89500 -0.06	32.00	31.34	31.85	32,874
19 Jan 12	31.95000 +0.03	32.41	31.88	32.12	68,100
18 Jan 12	31.92000 +0.26	31.99	31.28	31.57	42,476
17 Jan 12	31.66000 +0.42	31.72	31.30	31.33	46,188
16 Jan 12	31.24000 +0.43	31.24	30.58	30.58	17,944
13 Jan 12	30.81000 +0.17	31.29	30.34	30.70	93,694
12 Jan 12	30.63500 +0.02	30.78	30.10	30.60	148,552
11 Jan 12	30.61000 +0.00	30.78	30.34	30.52	150,618
10 Jan 12	30.61500 +0.36	30.92	30.15	30.40	128,978
09 Jan 12	30.25500 +0.23	30.70	29.76	30.00	117,586
06 Jan 12	30.02500 +0.14	30.25	29.69	30.25	109,340
05 Jan 12	29.89000 -0.26	30.21	29.76	30.00	66,796
04 Jan 12	30.14500 -0.07	30.50	29.80	30.20	59,278
03 Jan 12	30.21500 -0.01	30.70	29.57	30.59	72,722
02 Jan 12	30.22500 +0.11	30.56	29.42	30.00	63,488
30 Dec 11	30.11500 +0.59	30.11	29.57	29.72	17,094
29 Dec 11	29.52500 -0.01	29.69	29.22	29.41	27,418
28 Dec 11	29.53500 -0.16	29.92	29.35	29.59	37,502
27 Dec 11	29.69000 +0.69	29.69	29.18	29.18	32,550
23 Dec 11	29.00000 +0.07	29.00	28.72	28.98	19,514
22 Dec 11	28.93000 +0.36	29.05	28.75	28.88	22,362
21 Dec 11	28.57000 +0.00	29.26	28.50	28.99	64,330
20 Dec 11	28.57000 +0.77	28.64	27.80	27.80	84,532
19 Dec 11	27.80000 -0.71	28.84	27.66	28.48	87,514
16 Dec 11	28.51000 -0.24	29.20	28.50	28.82	43,696
15 Dec 11	28.75500 +0.05	28.75	28.47	28.53	85,222
14 Dec 11	28.70000 -0.30	29.28	28.50	29.18	38,880
13 Dec 11	29.00000 -0.10	29.37	29.00	29.10	25,082
12 Dec 11	29.10000 -0.78	29.90	29.03	29.83	51,910
09 Dec 11	29.88500 +0.34	30.48	29.41	29.48	40,090
08 Dec 11	29.55000 -1.02	30.53	29.50	30.52	54,018
07 Dec 11	30.57000 -0.36	31.06	30.16	30.91	58,824
06 Dec 11	30.93000 -0.22	31.03	30.52	31.03	47,316
05 Dec 11	31.15000 +0.40	31.29	30.86	30.86	70,402
02 Dec 11	30.75000 +0.27	30.91	30.46	30.83	41,980
01 Dec 11	30.47500 -0.58	30.84	30.45	30.70	54,334
30 Nov 11	31.05500 +0.66	31.41	30.23	30.41	153,488
29 Nov 11	30.40000 -0.15	30.91	30.40	30.80	74,718
28 Nov 11	30.54500 +0.42	31.12	30.50	30.50	49,790
25 Nov 11	30.12000 +0.88	30.22	29.12	29.23	34,114
24 Nov 11	29.24500 -0.25	30.22	29.18	29.52	50,528
23 Nov 11	29.50000 +0.00	29.66	29.26	29.45	48,552
22 Nov 11	29.50000 -0.06	29.98	29.45	29.75	76,790
21 Nov 11	29.56000 -0.94	30.33	29.09	30.33	126,316
18 Nov 11	30.50000 -0.30	30.77	30.38	30.74	39,024
17 Nov 11	30.80000 -0.95	31.89	30.80	31.89	36,088
16 Nov 11	31.75500 -0.12	32.19	31.53	31.88	26,406
15 Nov 11	31.87000 -0.53	32.35	31.25	32.29	26,172
14 Nov 11	32.40000 -0.24	33.17	32.09	32.99	20,118
11 Nov 11	32.64500 +0.68	32.84	31.80	32.10	27,740
10 Nov 11	31.97000 -0.89	32.82	31.77	32.55	43,774
09 Nov 11	32.86000 -0.59	33.50	32.45	33.50	34,448
08 Nov 11	33.45000 -0.31	33.88	33.43	33.76	56,962
07 Nov 11	33.76500 +0.65	33.93	32.85	33.28	33,702
04 Nov 11	33.12000 -0.34	33.99	32.89	33.58	52,344
03 Nov 11	33.46000 +0.42	34.00	32.44	32.96	79,786
02 Nov 11	33.03500 -0.22	33.64	32.99	33.00	40,518
01 Nov 11	33.26000 -1.13	33.96	32.63	33.91	71,000
31 Oct 11	34.38500 +0.35	34.38	33.80	34.00	119,030
28 Oct 11	34.03000 +0.13	34.03	33.20	33.90	98,636
27 Oct 11	33.90000 +0.22	34.53	33.82	34.22	79,236
26 Oct 11	33.68000 -0.32	34.00	33.51	33.60	34,610
25 Oct 11	34.00000 +0.00	34.50	33.31	34.00	53,996
24 Oct 11	34.00000 +0.60	34.26	33.36	33.70	65,588
21 Oct 11	33.40000 +0.64	33.85	32.72	33.06	104,678
20 Oct 11	32.76000 -1.03	33.50	32.74	33.38	34,202
19 Oct 11	33.79000 +0.65	34.06	33.04	33.19	48,578
18 Oct 11	33.14500 +0.08	33.43	32.17	32.94	72,440
17 Oct 11	33.06500 +0.34	34.24	32.77	33.25	48,682
14 Oct 11	32.72500 -1.09	33.97	32.54	33.85	89,480
13 Oct 11	33.81500 -0.02	33.91	33.43	33.74	31,760
12 Oct 11	33.83000 +0.41	35.03	32.65	33.42	115,166
11 Oct 11	33.42500 +0.58	33.42	32.10	32.35	64,954
10 Oct 11	32.84500 +2.13	32.92	30.64	30.79	53,296
07 Oct 11	30.72000 +0.45	31.56	29.98	30.50	23,756
06 Oct 11	30.27000 +0.46	30.49	29.51	29.51	80,364
05 Oct 11	29.81000 +1.31	29.81	28.25	28.47	34,340
04 Oct 11	28.50000 -1.36	29.42	27.56	29.38	49,042
03 Oct 11	29.86500 -0.36	29.98	29.28	29.70	32,982
30 Sep 11	30.22500 -0.70	30.90	29.76	30.90	39,074
29 Sep 11	30.92500 +0.10	31.27	30.55	30.75	44,488
28 Sep 11	30.82500 +0.02	31.38	30.45	30.78	55,872
27 Sep 11	30.81000 +1.61	30.81	29.42	29.42	106,352
26 Sep 11	29.20000 +0.15	29.50	28.70	29.18	66,564
23 Sep 11	29.05000 -0.88	30.13	28.23	29.69	69,702
22 Sep 11	29.93000 -1.79	30.94	29.73	30.84	40,968
21 Sep 11	31.72000 +0.20	32.00	31.46	31.70	34,110
20 Sep 11	31.51500 +0.35	31.87	30.74	30.81	35,192
19 Sep 11	31.16500 -0.63	31.42	30.49	31.29	34,622
16 Sep 11	31.80000 +0.93	31.80	30.33	31.43	75,294
15 Sep 11	30.87000 -0.03	31.48	30.87	30.93	43,694
14 Sep 11	30.90000 +0.88	30.95	30.05	30.06	54,390
13 Sep 11	30.02000 +0.26	30.15	29.31	29.81	43,512
12 Sep 11	29.76500 -0.63	29.98	29.05	29.48	41,676
09 Sep 11	30.39000 -0.67	31.32	30.39	30.84	27,516
08 Sep 11	31.06000 -0.02	31.31	30.58	31.12	46,570
07 Sep 11	31.07500 +1.44	31.08	29.66	29.66	44,740
06 Sep 11	29.64000 -0.12	30.49	29.21	29.65	48,010
05 Sep 11	29.76000 -1.35	30.77	29.61	30.77	65,158
02 Sep 11	31.11000 -0.58	31.95	30.17	31.95	58,330
01 Sep 11	31.69500 +0.69	32.01	31.50	31.70	88,618
31 Aug 11	31.00000 -0.50	32.71	31.00	31.42	125,778
30 Aug 11	31.50000 +0.50	31.92	30.72	31.48	94,110
29 Aug 11	30.99500 +0.60	31.06	30.40	31.00	29,848
26 Aug 11	30.40000 +0.62	30.50	28.77	29.60	46,832
25 Aug 11	29.78000 -0.52	31.33	29.65	30.74	90,916
24 Aug 11	30.30000 +1.30	30.58	29.27	29.27	93,814
23 Aug 11	29.00000 +0.00	29.50	28.45	29.33	105,392
22 Aug 11	29.00000 +0.02	29.20	27.67	28.75	172,626
19 Aug 11	28.98000 -0.35	29.42	27.57	28.98	116,866
18 Aug 11	29.33000 -1.02	30.49	28.92	30.49	101,262
17 Aug 11	30.35000 -0.59	30.67	29.00	30.40	112,804
16 Aug 11	30.94500 -1.85	33.02	30.01	33.02	112,438
15 Aug 11	32.79000 +1.58	33.58	31.50	32.10	179,200
12 Aug 11	31.21000 +0.56	33.20	30.40	31.25	163,900
11 Aug 11	30.64500 +1.65	31.77	29.08	29.08	189,632
10 Aug 11	29.00000 +0.00	34.69	28.70	34.69	188,956
09 Aug 11	29.00000 +0.80	29.49	26.28	27.63	185,212
08 Aug 11	28.20000 -1.95	30.09	28.20	29.20	123,998
05 Aug 11	30.15500 -1.50	32.01	29.25	30.00	146,624
04 Aug 11	31.66000 -0.38	33.69	31.50	31.85	215,924
03 Aug 11	32.04500 -1.83	32.72	28.50	30.10	283,208
02 Aug 11	33.87000 -1.06	35.14	33.75	35.14	56,002
01 Aug 11	34.93000 +1.17	36.00	34.29	34.30	68,776
29 Jul 11	33.76500 -0.72	34.79	32.32	34.51	97,056
28 Jul 11	34.48000 -0.51	35.06	34.42	35.06	38,850
27 Jul 11	34.99500 -1.47	36.67	34.79	36.67	52,252
26 Jul 11	36.46500 +0.13	36.60	36.18	36.35	25,608
25 Jul 11	36.33000 +0.15	36.44	36.13	36.20	40,006
22 Jul 11	36.18000 -0.72	36.90	36.17	36.90	56,556
21 Jul 11	36.90000 +0.41	36.90	35.91	36.31	39,142
20 Jul 11	36.49000 -0.07	36.89	36.25	36.71	13,056
19 Jul 11	36.56000 +0.49	36.65	36.08	36.08	12,310
18 Jul 11	36.07000 +0.06	36.40	35.88	36.06	36,842
15 Jul 11	36.01500 +0.06	36.20	35.90	36.20	20,592
14 Jul 11	35.95000 -0.34	36.41	35.70	36.37	28,604
13 Jul 11	36.29500 +0.38	36.38	35.16	35.16	29,026
12 Jul 11	35.91000 -0.07	36.10	34.67	35.15	65,930
11 Jul 11	35.98000 -0.84	36.82	35.79	36.82	48,342
08 Jul 11	36.82000 -0.28	37.46	36.68	37.02	57,130
07 Jul 11	37.10000 +0.89	37.40	36.54	36.60	58,968
06 Jul 11	36.21000 -0.56	36.90	36.13	36.90	35,890
05 Jul 11	36.77000 +0.47	36.86	35.96	36.10	61,234
04 Jul 11	36.30000 +0.74	36.47	35.76	36.00	66,082
01 Jul 11	35.56000 -0.20	37.15	35.53	37.15	50,102
30 Jun 11	35.76000 -66.74	36.01	34.25	34.50	58,724
29 Jun 11	102.49980 +3.74	104.40	98.59	98.59	39,846
28 Jun 11	98.76000 +0.07	99.90	98.50	99.00	27,882
27 Jun 11	98.68980 -1.17	100.10	97.96	100.00	35,850
24 Jun 11	99.85980 +1.16	100.80	98.69	98.70	42,186
23 Jun 11	98.70000 -1.19	99.56	97.80	99.56	72,204
22 Jun 11	99.88980 -0.16	100.90	98.86	99.88	38,772
21 Jun 11	100.05000 +1.22	101.05	99.40	99.70	29,580
20 Jun 11	98.83020 -0.26	99.24	97.68	99.00	30,876
17 Jun 11	99.09000 -1.91	100.85	98.20	100.10	33,246
16 Jun 11	100.99980 +0.00	101.00	98.83	100.65	106,098
15 Jun 11	100.99980 -1.00	103.00	100.00	102.60	24,402
14 Jun 11	102.00000 +2.00	102.70	100.00	100.00	37,566
13 Jun 11	100.00020 +0.24	100.60	99.19	99.19	15,732
10 Jun 11	99.76020 -2.34	101.55	99.65	101.50	14,820
09 Jun 11	102.10020 +1.75	102.10	100.00	100.00	37,662
08 Jun 11	100.35000 +0.05	100.45	99.75	100.25	100,260
07 Jun 11	100.30020 +0.30	101.15	100.00	100.00	35,478
06 Jun 11	100.00020 -0.95	101.00	99.35	101.00	29,826
03 Jun 11	100.95000 +0.85	100.95	100.00	100.50	13,002
02 Jun 11	100.09980 -0.40	100.80	100.00	100.25	26,754
01 Jun 11	100.50000 -0.35	101.25	100.25	101.00	32,922
31 May 11	100.84980 +1.50	100.85	99.46	99.46	54,390
30 May 11	99.34980 +1.50	99.44	98.22	98.22	25,968
27 May 11	97.84980 +0.19	98.47	97.00	98.47	50,370
26 May 11	97.66020 -0.81	98.30	97.00	98.08	27,096
25 May 11	98.47020 +0.07	99.34	97.81	97.81	39,336
24 May 11	98.40000 +0.77	98.90	97.11	97.44	73,518
23 May 11	97.63020 -0.13	98.00	97.10	97.63	48,108
20 May 11	97.75980 +0.55	99.59	97.21	98.69	73,038
19 May 11	97.21020 +1.39	97.77	96.15	96.37	47,580
18 May 11	95.82000 -1.18	97.73	95.82	97.00	42,894
17 May 11	97.00020 -0.71	99.10	97.00	97.49	64,500
16 May 11	97.71000 -0.21	98.00	97.02	97.89	28,368
13 May 11	97.92000 +1.35	98.58	96.76	96.76	12,036
12 May 11	96.57000 -2.83	98.00	94.32	98.00	81,558
11 May 11	99.40020 -2.10	101.90	98.69	101.90	51,684
10 May 11	101.50020 +2.14	102.45	99.81	100.00	31,866
09 May 11	99.36000 -0.29	101.10	99.36	99.50	28,998
06 May 11	99.64980 +1.91	100.55	97.50	97.50	35,790
05 May 11	97.74000 -0.06	99.87	97.50	97.78	30,522
04 May 11	97.80000 -1.72	99.86	97.76	99.86	27,636
03 May 11	99.52020 -1.28	100.90	99.01	100.90	23,136
02 May 11	100.80000 +3.08	100.90	97.72	97.86	52,938
29 Apr 11	97.72020 +2.05	97.72	95.48	95.48	50,208
28 Apr 11	95.67000 -2.37	98.90	94.99	98.90	150,624
27 Apr 11	98.04000 +0.31	98.30	97.50	97.89	30,234
26 Apr 11	97.72980 -2.22	100.00	97.30	99.29	187,242
21 Apr 11	99.94980 +2.07	100.60	98.94	100.00	56,622
20 Apr 11	97.87980 +2.67	97.88	94.83	94.83	39,930
19 Apr 11	95.20980 +1.65	95.21	93.16	94.00	14,502
18 Apr 11	93.55980 -2.33	96.22	93.13	95.91	50,406
15 Apr 11	95.89020 +0.11	96.59	95.38	95.94	14,910
14 Apr 11	95.77980 +0.56	95.85	94.60	95.20	48,270
13 Apr 11	95.22000 -1.48	97.73	94.94	97.14	232,332
12 Apr 11	96.70020 -0.70	97.68	96.30	97.63	37,398
11 Apr 11	97.39980 -0.24	97.61	96.20	97.00	36,228
08 Apr 11	97.63980 +1.21	98.20	96.70	96.70	66,720
07 Apr 11	96.43020 +0.43	96.94	95.45	96.00	72,270
06 Apr 11	96.00000 -0.28	96.00	94.15	96.00	59,718
05 Apr 11	96.28020 +0.28	96.51	95.78	96.50	12,018
04 Apr 11	96.00000 +0.44	97.33	95.50	95.50	98,874
01 Apr 11	95.56020 +0.28	97.21	95.56	95.86	60,318
31 Mar 11	95.28000 -1.82	97.80	95.28	97.02	76,464
30 Mar 11	97.09980 +1.08	99.34	95.54	95.54	121,110
29 Mar 11	96.01980 +2.30	96.02	93.70	94.00	50,688
28 Mar 11	93.72000 +0.18	94.65	93.22	93.42	46,536
25 Mar 11	93.54000 +1.48	95.02	90.55	90.55	87,372
24 Mar 11	92.05980 +0.62	94.51	91.02	91.02	53,286
23 Mar 11	91.44000 +0.31	91.70	89.66	91.69	20,196
22 Mar 11	91.12980 -0.67	93.32	91.13	91.80	49,812
21 Mar 11	91.80000 +2.80	93.45	88.11	89.03	79,686
18 Mar 11	88.99980 +1.30	89.76	88.14	88.55	71,454
17 Mar 11	87.70020 +0.70	88.00	86.01	86.50	88,590
16 Mar 11	87.00000 +0.00	89.99	86.30	87.40	124,830
15 Mar 11	87.00000 -3.97	90.12	85.03	90.05	227,964
14 Mar 11	90.97020 +0.64	93.15	88.61	90.01	75,822
11 Mar 11	90.33000 -2.70	93.01	90.04	93.00	42,870
10 Mar 11	93.03000 -0.83	94.00	93.03	94.00	40,812
09 Mar 11	93.85980 -0.95	95.00	93.86	94.01	41,886
08 Mar 11	94.81020 +1.21	95.00	93.26	93.26	46,464
07 Mar 11	93.60000 -0.65	94.48	93.10	93.50	72,720
04 Mar 11	94.24980 +1.55	94.78	93.35	93.60	43,038
03 Mar 11	92.70000 +0.39	93.49	92.30	93.00	28,488
02 Mar 11	92.31000 -2.69	94.25	91.65	93.96	74,136
01 Mar 11	94.99980 +2.09	95.29	93.00	93.10	55,962
28 Feb 11	92.91000 +2.39	94.27	92.57	92.57	44,280
25 Feb 11	90.52020 +1.20	92.40	89.00	90.40	68,334
24 Feb 11	89.32020 -1.33	90.24	89.00	90.24	33,780
23 Feb 11	90.64980 +1.49	91.76	87.75	88.60	270,372
22 Feb 11	89.16000 -0.73	90.52	87.61	90.52	67,650
21 Feb 11	89.89020 -1.16	92.00	89.85	91.86	106,704
18 Feb 11	91.05000 -0.87	93.50	90.77	92.70	222,102
17 Feb 11	91.92000 -2.08	94.86	90.77	94.86	62,976
16 Feb 11	94.00020 -0.50	94.77	92.15	94.77	64,026
15 Feb 11	94.50000 +0.19	95.55	94.00	94.80	42,180
14 Feb 11	94.30980 -0.88	96.00	93.31	95.03	42,816
11 Feb 11	95.19000 -0.19	95.68	94.08	95.00	37,452
10 Feb 11	95.38020 -0.32	96.48	94.18	96.05	40,722
09 Feb 11	95.70000 +0.70	96.48	95.17	95.50	36,084
08 Feb 11	94.99980 -0.50	95.50	94.39	95.50	28,746
07 Feb 11	95.50020 +1.97	96.30	94.50	94.50	51,660
04 Feb 11	93.52980 +0.99	94.31	92.66	92.66	19,170
03 Feb 11	92.53980 -0.77	94.07	92.01	94.07	50,508
02 Feb 11	93.31020 -1.34	95.00	93.10	94.98	46,092
01 Feb 11	94.65000 +2.95	94.82	92.00	92.00	74,664
31 Jan 11	91.69980 +0.54	92.15	90.22	91.20	38,610
28 Jan 11	91.15980 -0.94	92.80	91.03	92.80	66,924
27 Jan 11	92.10000 +1.10	93.54	90.79	90.80	97,614
26 Jan 11	91.00020 +1.70	92.22	89.00	89.00	131,244
25 Jan 11	89.29980 -0.70	90.50	88.90	90.50	75,762
24 Jan 11	90.00000 -1.20	92.36	89.60	91.31	49,542
21 Jan 11	91.20000 -0.05	93.00	87.61	91.55	127,380
20 Jan 11	91.24980 -4.75	95.30	89.78	95.00	101,232
19 Jan 11	96.00000 -1.76	98.00	95.32	98.00	38,196
18 Jan 11	97.75980 -1.23	99.00	96.81	99.00	43,878
17 Jan 11	98.98980 +1.19	98.99	96.11	97.80	42,012
14 Jan 11	97.80000 -1.67	99.34	97.80	99.15	39,414
13 Jan 11	99.46980 +0.85	99.85	97.85	99.00	27,612
12 Jan 11	98.62020 +0.32	98.99	96.98	98.30	54,006
11 Jan 11	98.29980 +3.26	98.30	95.21	96.35	47,886
10 Jan 11	95.04000 -2.66	100.50	95.04	97.50	149,304
07 Jan 11	97.69980 +2.42	99.30	95.40	96.18	93,570
06 Jan 11	95.28000 -2.71	97.82	95.28	97.55	83,358
05 Jan 11	97.99020 -1.67	100.00	94.88	100.00	295,104
04 Jan 11	99.66000 +0.17	101.00	98.52	98.52	29,784
03 Jan 11	99.49020 +0.79	101.15	98.70	99.50	29,244
30 Dec 10	98.70000 -0.10	99.10	98.00	99.00	12,228
29 Dec 10	98.80020 +0.05	98.93	98.04	98.75	28,716
28 Dec 10	98.74980 +1.15	98.75	97.48	97.60	28,242
27 Dec 10	97.60020 +0.58	97.96	96.33	96.33	57,384
23 Dec 10	97.02000 -0.66	97.96	96.38	97.00	31,344
22 Dec 10	97.68000 +0.73	97.68	95.75	96.01	50,616
21 Dec 10	96.94980 +0.45	98.21	96.37	96.50	42,900
20 Dec 10	96.49980 +1.32	96.65	94.12	94.12	28,698
17 Dec 10	95.17980 -0.22	96.00	91.87	96.00	70,536
16 Dec 10	95.40000 -2.93	97.89	94.61	97.89	35,394
15 Dec 10	98.32980 +0.38	98.33	96.01	97.90	70,824
14 Dec 10	97.95000 +2.96	97.95	94.35	94.50	91,542
13 Dec 10	94.99020 +2.05	94.99	92.38	94.05	50,916
10 Dec 10	92.94000 -1.68	94.07	92.50	93.61	66,918
09 Dec 10	94.62000 +0.54	94.78	93.90	94.20	42,630
08 Dec 10	94.08000 -0.92	94.81	93.55	93.55	40,104
07 Dec 10	94.99980 +0.11	95.00	93.70	94.00	107,742
06 Dec 10	94.89000 +0.94	95.00	93.45	94.00	76,956
03 Dec 10	93.94980 -0.44	94.44	92.40	92.40	15,480
02 Dec 10	94.39020 +1.10	94.44	92.47	94.00	54,750
01 Dec 10	93.28980 +2.59	93.30	90.21	91.00	62,592
30 Nov 10	90.70020 +1.50	90.70	88.05	89.67	38,046
29 Nov 10	89.20020 -2.79	93.98	86.72	92.50	233,376
26 Nov 10	91.99020 -2.51	94.50	91.99	94.45	107,076
25 Nov 10	94.50000 +2.02	94.50	92.86	93.00	89,646
24 Nov 10	92.47980 +1.54	92.94	91.40	92.30	24,000
23 Nov 10	90.94020 -2.01	93.10	90.94	93.10	17,412
22 Nov 10	92.95020 -0.45	94.70	92.32	94.00	18,858
19 Nov 10	93.40020 -0.52	95.35	93.01	94.00	24,168
18 Nov 10	93.91980 +1.04	95.50	93.50	93.75	62,694
17 Nov 10	92.88000 +3.37	93.79	89.00	89.00	56,916
16 Nov 10	89.50980 -1.96	93.45	89.48	92.61	55,578
15 Nov 10	91.47000 +1.66	92.00	88.34	89.00	28,908
12 Nov 10	89.80980 -2.49	91.43	89.00	91.32	80,400
11 Nov 10	92.29980 -0.20	92.63	91.01	91.01	47,094
10 Nov 10	92.50020 +0.00	93.30	91.37	93.08	35,868
09 Nov 10	92.50020 +2.44	93.50	90.49	90.59	50,934
08 Nov 10	90.06000 -3.00	93.00	88.37	93.00	135,090
05 Nov 10	93.06000 -3.44	96.19	92.95	95.54	54,222
04 Nov 10	96.49980 +0.50	96.77	94.59	95.10	46,854
03 Nov 10	96.00000 -1.26	97.64	95.04	97.64	115,044
02 Nov 10	97.26000 +3.29	97.26	94.20	94.20	120,054
01 Nov 10	93.97020 +1.50	94.48	92.80	92.91	49,440
29 Oct 10	92.47020 +1.92	92.47	90.43	90.43	93,660
28 Oct 10	90.55020 +1.24	90.93	89.50	89.56	20,094
27 Oct 10	89.31000 +0.59	89.95	89.00	89.00	74,592
26 Oct 10	88.72020 -0.24	89.93	88.50	88.91	61,260
25 Oct 10	88.96020 +1.00	88.98	87.87	88.98	44,082
22 Oct 10	87.96000 +1.36	90.22	86.11	86.99	106,518
21 Oct 10	86.59980 -0.09	87.50	85.81	87.00	52,458
20 Oct 10	86.68980 -0.41	87.01	86.50	87.01	38,874
19 Oct 10	87.10020 +0.04	88.00	86.60	87.49	33,366
18 Oct 10	87.06000 +0.00	88.00	86.33	87.06	56,298
15 Oct 10	87.06000 +1.56	87.42	85.41	85.41	66,552
14 Oct 10	85.50000 +0.69	85.90	84.51	85.21	102,780
13 Oct 10	84.81000 +0.43	85.90	84.38	84.50	134,082
12 Oct 10	84.37980 +1.88	84.40	82.15	83.01	66,840
11 Oct 10	82.50000 +0.75	85.09	82.25	82.25	59,712
08 Oct 10	81.75000 +0.86	81.96	80.71	81.12	55,470
07 Oct 10	80.89020 +1.08	81.91	79.22	79.22	179,904
06 Oct 10	79.81020 +1.15	80.03	78.66	78.66	169,392
05 Oct 10	78.66000 +2.27	78.66	76.25	76.99	117,930
04 Oct 10	76.39020 -0.96	77.61	76.38	77.22	93,078
01 Oct 10	77.35020 -0.35	77.70	77.30	77.70	33,486
30 Sep 10	77.70000 +0.00	77.70	77.00	77.46	25,980
29 Sep 10	77.70000 +0.60	77.70	77.10	77.10	59,328
28 Sep 10	77.10000 +1.10	77.52	75.50	76.39	111,156
27 Sep 10	76.00020 +0.81	76.70	75.49	75.94	21,276
24 Sep 10	75.19020 +1.19	75.76	74.00	74.00	24,870
23 Sep 10	73.99980 -1.83	75.88	72.51	75.30	34,848
22 Sep 10	75.82980 -0.67	77.09	75.65	77.09	22,650
21 Sep 10	76.50000 -0.50	77.15	76.40	77.10	19,230
20 Sep 10	76.99980 +0.98	77.69	76.27	76.27	140,430
17 Sep 10	76.02000 -0.47	77.00	76.02	77.00	25,308
16 Sep 10	76.48980 +0.59	76.49	75.50	75.76	36,654
15 Sep 10	75.90000 +0.28	75.90	75.23	75.70	19,098
14 Sep 10	75.61980 -0.24	75.90	75.58	75.89	17,676
13 Sep 10	75.85980 +0.26	76.06	75.30	75.30	32,256
10 Sep 10	75.60000 +0.10	75.60	74.31	75.12	72,606
09 Sep 10	75.49980 -1.00	75.83	75.15	75.56	33,630
08 Sep 10	76.50000 +1.40	76.81	74.60	75.10	31,080
07 Sep 10	75.10020 +0.20	76.25	74.64	74.64	74,496
06 Sep 10	74.89980 -0.07	74.90	74.50	74.60	5,484
03 Sep 10	74.97000 +1.34	74.97	73.98	73.98	61,500
02 Sep 10	73.63020 +0.43	74.00	73.03	73.88	51,354
01 Sep 10	73.20000 +0.19	73.50	72.05	72.05	39,192
31 Aug 10	73.00980 +1.51	73.01	70.65	71.50	54,174
30 Aug 10	71.50020 -1.14	73.50	71.50	73.09	25,764
27 Aug 10	72.64020 +0.05	72.64	71.60	72.59	21,600
26 Aug 10	72.58980 +1.39	72.93	70.51	70.70	65,892
25 Aug 10	71.20020 +0.87	71.20	69.70	71.00	102,192
24 Aug 10	70.33020 -1.28	71.50	68.39	71.00	51,678
23 Aug 10	71.61000 +0.85	71.81	70.55	71.08	59,406
20 Aug 10	70.75980 -1.69	72.00	70.10	72.00	59,286
19 Aug 10	72.45000 -0.55	73.69	72.18	73.69	49,794
18 Aug 10	73.00020 +0.20	73.29	72.40	72.70	74,484
17 Aug 10	72.79980 +0.10	73.70	72.65	72.70	48,894
16 Aug 10	72.70020 +0.70	72.70	71.48	71.88	28,710
13 Aug 10	72.00000 +0.20	72.33	71.01	71.01	40,398
12 Aug 10	71.80020 -0.20	71.80	71.00	71.01	44,886
11 Aug 10	72.00000 -1.00	73.10	71.73	73.10	66,900
10 Aug 10	73.00020 -0.40	73.43	72.80	73.22	28,674
09 Aug 10	73.39980 -0.54	74.00	73.04	74.00	43,968
06 Aug 10	73.93980 -0.22	74.49	73.22	73.70	22,980
05 Aug 10	74.16000 -0.09	74.46	73.23	73.54	63,708
04 Aug 10	74.25000 +0.65	74.30	73.39	73.73	72,768
03 Aug 10	73.60020 -1.40	75.00	72.60	75.00	47,286
02 Aug 10	75.00000 +1.50	75.00	73.00	73.58	73,326
30 Jul 10	73.50000 +0.25	73.97	71.90	73.97	63,012
29 Jul 10	73.24980 -0.25	73.99	72.23	73.99	49,080
28 Jul 10	73.50000 +0.44	73.99	72.25	73.99	65,940
27 Jul 10	73.06020 -1.34	74.78	73.06	74.60	67,182
26 Jul 10	74.40000 +1.40	74.70	72.90	73.00	200,352
23 Jul 10	73.00020 -0.30	73.80	72.24	73.30	110,496
22 Jul 10	73.30020 +1.60	73.60	71.33	72.10	44,214
21 Jul 10	71.70000 +0.61	72.80	71.70	71.80	28,008
20 Jul 10	71.08980 +0.09	71.95	69.82	71.45	65,898
19 Jul 10	70.99980 +1.95	71.51	69.21	70.00	47,970
16 Jul 10	69.04980 -1.55	71.35	69.05	70.70	63,780
15 Jul 10	70.60020 -0.92	72.36	70.60	71.44	38,988
14 Jul 10	71.52000 -0.75	72.40	71.00	72.27	36,222
13 Jul 10	72.27000 +0.27	72.50	71.67	72.50	23,142
12 Jul 10	72.00000 -0.26	72.67	71.22	72.41	35,394
09 Jul 10	72.25980 +0.83	72.26	71.40	71.64	31,932
08 Jul 10	71.43000 -0.07	71.66	70.69	71.19	67,656
07 Jul 10	71.50020 -0.66	72.27	71.05	72.27	21,234
06 Jul 10	72.16020 +2.18	72.50	69.45	69.45	103,032
05 Jul 10	69.97980 -0.01	70.61	69.74	70.22	13,320
02 Jul 10	69.99000 +0.38	70.20	69.74	70.19	15,234
01 Jul 10	69.61020 -0.19	70.58	69.38	69.99	36,822
30 Jun 10	69.79980 -0.20	71.04	69.45	69.98	54,408
29 Jun 10	70.00020 -0.60	70.05	68.62	69.60	57,912
28 Jun 10	70.60020 +1.79	71.30	68.90	68.90	63,408
25 Jun 10	68.80980 -1.09	69.65	68.67	69.40	45,516
24 Jun 10	69.90000 -0.60	72.06	68.90	71.58	72,918
23 Jun 10	70.50000 -0.20	72.44	70.03	70.51	29,106
22 Jun 10	70.69980 +0.11	71.49	69.85	69.85	38,028
21 Jun 10	70.59000 +1.36	70.94	69.68	69.70	74,364
18 Jun 10	69.22980 -0.57	71.00	69.23	69.55	51,744
17 Jun 10	69.79980 -0.15	70.88	68.70	70.88	65,364
16 Jun 10	69.94980 -0.75	71.40	69.64	71.23	43,038
15 Jun 10	70.69980 -0.80	72.50	70.70	71.98	77,760
14 Jun 10	71.50020 +0.48	71.99	70.80	71.00	15,384
11 Jun 10	71.02020 -0.06	71.55	70.85	71.50	49,218
10 Jun 10	71.08020 +2.11	71.10	68.50	68.50	71,280
09 Jun 10	68.97000 +2.37	68.97	66.50	66.50	49,842
08 Jun 10	66.60000 -1.57	68.56	66.60	68.40	65,886
07 Jun 10	68.17020 -0.36	69.40	67.40	68.02	81,996
04 Jun 10	68.53020 -2.57	71.11	68.32	70.53	90,678
03 Jun 10	71.10000 +0.74	72.72	70.94	71.09	74,082
02 Jun 10	70.36020 -0.64	71.00	69.89	70.99	29,628
01 Jun 10	70.99980 -0.01	71.23	69.64	70.71	83,166
31 May 10	71.01000 -1.08	72.80	70.87	72.49	92,592
28 May 10	72.09000 -0.29	73.18	71.61	72.96	38,004
27 May 10	72.37980 +2.38	73.30	69.10	69.12	116,478
26 May 10	70.00020 +6.20	70.13	64.23	64.23	175,890
25 May 10	63.79980 -2.31	65.84	63.05	65.70	140,850
24 May 10	66.10980 -0.52	68.00	66.11	67.40	30,582
21 May 10	66.63000 -0.47	67.55	65.30	67.55	65,790
20 May 10	67.09980 -1.70	69.66	66.16	69.24	117,660
19 May 10	68.80020 -1.60	70.76	68.63	70.12	63,726
18 May 10	70.39980 -0.40	72.00	70.40	71.50	89,682
17 May 10	70.80000 -0.76	71.25	70.14	71.20	103,032
14 May 10	71.56020 -2.84	74.50	71.01	74.50	61,674
13 May 10	74.40000 -1.02	75.00	74.14	75.00	48,606
12 May 10	75.42000 +3.82	75.50	71.48	71.50	164,982
11 May 10	71.59980 +0.30	72.39	70.64	71.67	77,652
10 May 10	71.29980 +4.60	71.84	68.96	69.00	102,816
07 May 10	66.70020 -2.01	67.99	65.90	67.00	206,598
06 May 10	68.71020 -0.86	70.60	68.00	68.50	106,506
05 May 10	69.57000 -1.89	71.54	69.55	70.20	83,838
04 May 10	71.46000 -2.41	74.10	71.00	73.62	102,384
03 May 10	73.87020 +1.77	74.03	72.69	72.69	132,072
30 Apr 10	72.10020 +0.08	72.50	71.89	71.89	77,382
29 Apr 10	72.01980 +0.58	72.33	71.44	71.44	70,596
28 Apr 10	71.44020 -0.32	72.81	70.59	71.30	138,660
27 Apr 10	71.76000 -1.74	73.43	71.76	73.05	65,100
26 Apr 10	73.50000 +0.05	73.50	72.71	73.00	41,730
23 Apr 10	73.45020 +1.84	73.45	72.00	72.43	27,834
22 Apr 10	71.61000 -0.65	72.32	71.61	72.32	74,244
21 Apr 10	72.25980 -0.33	72.80	72.00	72.80	35,616
20 Apr 10	72.58980 +1.09	72.99	71.50	71.53	112,170
19 Apr 10	71.50020 -0.27	71.85	71.00	71.00	69,882
16 Apr 10	71.77020 -0.33	72.40	71.46	71.77	113,130
15 Apr 10	72.10020 -0.50	73.26	72.10	73.00	37,314
14 Apr 10	72.60000 +0.50	72.95	72.10	72.10	30,222
13 Apr 10	72.10020 +0.26	72.35	71.52	71.52	83,328
12 Apr 10	71.83980 +0.82	72.37	71.50	71.50	32,826
09 Apr 10	71.02020 +0.02	72.55	70.03	71.00	63,702
08 Apr 10	70.99980 -0.40	71.00	70.21	71.00	105,786
07 Apr 10	71.40000 +0.52	71.45	70.11	70.99	108,528
06 Apr 10	70.87980 +1.44	73.50	69.52	70.00	78,696
01 Apr 10	69.43980 +2.54	69.80	66.97	66.97	86,880
31 Mar 10	66.90000 -1.10	68.50	66.50	67.60	78,498
30 Mar 10	67.99980 +3.01	68.79	64.97	65.00	233,052
29 Mar 10	64.99020 +0.92	65.00	64.10	64.10	70,482
26 Mar 10	64.06980 +0.37	64.24	63.71	64.00	52,356
25 Mar 10	63.70020 +1.45	63.70	61.61	61.74	132,918
24 Mar 10	62.25000 +0.15	62.50	61.63	62.50	89,850
23 Mar 10	62.10000 +1.19	62.32	60.03	60.03	84,294
22 Mar 10	60.91020 -1.29	62.43	60.04	62.43	118,356
19 Mar 10	62.20020 -1.30	63.98	61.62	63.98	58,260
18 Mar 10	63.49980 +0.38	64.00	62.84	62.98	69,486
17 Mar 10	63.12000 +0.72	63.12	61.71	62.40	33,972
16 Mar 10	62.40000 +0.40	62.50	62.00	62.01	41,688
15 Mar 10	61.99980 -0.80	62.90	61.47	62.90	36,774
12 Mar 10	62.80020 -1.20	63.94	62.18	63.94	91,314
11 Mar 10	64.00020 +0.21	64.39	63.69	63.69	40,308
10 Mar 10	63.79020 +1.17	63.79	62.68	62.70	37,218
09 Mar 10	62.62020 -0.64	63.70	62.38	63.70	65,328
08 Mar 10	63.25980 -0.44	63.73	62.17	63.70	46,374
05 Mar 10	63.70020 +0.01	64.13	62.52	64.01	52,434
04 Mar 10	63.69000 -0.66	64.40	63.51	63.85	25,944
03 Mar 10	64.35000 +0.95	64.35	63.10	63.73	67,416
02 Mar 10	63.40020 +0.41	63.59	62.25	62.25	75,198
01 Mar 10	62.98980 +1.89	62.99	61.79	61.90	47,196
26 Feb 10	61.09980 +0.85	61.50	60.25	60.25	81,858
25 Feb 10	60.25020 -1.75	62.59	59.13	62.59	67,572
24 Feb 10	61.99980 +0.79	62.50	61.26	61.26	46,938
23 Feb 10	61.21020 -1.16	63.22	61.21	62.97	79,566
22 Feb 10	62.37000 +0.56	63.30	62.13	62.78	43,380
19 Feb 10	61.81020 -0.99	62.50	61.24	62.50	133,614
18 Feb 10	62.80020 +1.01	63.29	60.82	61.70	105,006
17 Feb 10	61.78980 +0.79	61.79	60.83	61.00	146,964
16 Feb 10	61.00020 +2.67	61.00	60.12	60.40	157,782
15 Feb 10	58.33020 -0.35	59.16	58.33	58.33	11,316
12 Feb 10	58.68000 +0.63	59.49	57.63	58.99	43,788
11 Feb 10	58.05000 -1.95	60.85	57.99	59.96	47,550
10 Feb 10	60.00000 +2.26	60.20	57.00	57.69	73,392
09 Feb 10	57.73980 +0.89	57.85	56.65	56.65	17,070
08 Feb 10	56.85000 +0.30	57.34	55.72	57.00	98,316
05 Feb 10	56.55000 -2.45	59.20	56.20	59.20	71,610
04 Feb 10	58.99980 -1.21	60.95	58.31	60.02	21,114
03 Feb 10	60.21000 +0.25	61.00	59.91	60.00	47,382
02 Feb 10	59.95980 +0.01	60.26	59.01	60.00	53,502
01 Feb 10	59.95020 +1.49	59.95	58.00	58.00	43,656
29 Jan 10	58.45980 +0.95	58.98	57.50	57.83	99,960
28 Jan 10	57.51000 -0.39	59.40	57.10	58.50	48,624
27 Jan 10	57.90000 +0.02	59.21	57.22	57.78	48,276
26 Jan 10	57.88020 +0.88	57.88	56.73	57.10	104,592
25 Jan 10	57.00000 -0.38	57.31	55.97	56.49	70,284
22 Jan 10	57.37980 -0.52	58.00	54.22	57.46	253,920
21 Jan 10	57.90000 -0.46	59.16	57.46	57.89	143,076
20 Jan 10	58.36020 -0.76	59.50	57.81	59.40	68,970
19 Jan 10	59.11980 -0.27	59.50	57.43	59.40	215,748
18 Jan 10	59.38980 -0.47	59.93	59.00	59.62	21,192
15 Jan 10	59.86020 -0.24	61.00	59.05	60.20	82,896
14 Jan 10	60.10020 -0.39	60.66	59.15	60.66	119,046
13 Jan 10	60.49020 +0.08	61.00	60.19	61.00	28,674
12 Jan 10	60.40980 -1.93	62.25	60.24	62.25	66,540
11 Jan 10	62.34000 -0.25	63.49	62.19	62.79	68,508
08 Jan 10	62.59020 -0.81	62.91	59.70	62.91	170,934
07 Jan 10	63.40020 +0.80	63.40	62.07	62.07	151,068
06 Jan 10	62.59980 -0.52	63.50	62.14	63.00	35,472
05 Jan 10	63.12000 +2.13	63.49	61.42	61.42	54,618
04 Jan 10	60.99000 +0.34	61.17	59.80	59.92	32,436
30 Dec 09	60.64980 -0.67	61.20	60.19	60.63	41,994
29 Dec 09	61.32000 +2.42	61.32	59.40	59.43	56,406
28 Dec 09	58.90020 +0.00	60.12	58.40	59.91	68,820

Fuchs SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	38.55000 -0.60	39.40	38.40	38.95	27,387
19 Oct 26	39.15000 +0.15	39.60	38.35	38.70	85,820
16 Oct 26	39.00000 -0.10	39.40	38.85	39.10	27,608
15 Oct 26	39.10000 +0.50	39.10	38.40	38.65	51,896
14 Oct 26	38.60000 -0.10	38.95	38.35	38.60	28,837
13 Oct 26	38.70000 +0.70	38.75	37.85	38.15	30,489
12 Oct 26	38.00000 -0.35	38.70	37.90	38.70	17,881
09 Oct 26	38.35000 +0.30	38.60	38.00	38.00	27,814
08 Oct 26	38.05000 +0.35	38.20	37.35	37.35	29,102
07 Oct 26	37.70000 -0.15	38.00	37.50	37.80	34,269
06 Oct 26	37.85000 +0.80	37.95	36.80	37.05	36,071
05 Oct 26	37.05000 +0.30	37.20	36.75	37.05	52,701
02 Oct 26	36.75000 +0.00	37.10	36.60	36.90	28,912
01 Oct 26	36.75000 -0.35	36.90	36.25	36.80	33,539
30 Sep 26	37.10000 +0.25	37.25	36.90	36.90	46,518
29 Sep 26	36.85000 -0.15	37.35	36.75	37.35	37,914
28 Sep 26	37.00000 +0.45	37.35	36.50	36.60	35,775
25 Sep 26	36.55000 -0.20	37.05	36.15	37.05	26,178
24 Sep 26	36.75000 -0.20	37.10	36.60	36.70	17,498
23 Sep 26	36.95000 +0.25	36.95	36.60	36.75	22,225
22 Sep 26	36.70000 +1.10	36.70	35.85	35.85	27,036
21 Sep 26	35.60000 +0.50	35.65	35.05	35.35	40,168
18 Sep 26	35.10000 -0.40	35.65	35.10	35.10	44,892
17 Sep 26	35.50000 -0.15	35.90	35.50	35.70	21,985
16 Sep 26	35.65000 +0.20	36.00	35.25	35.95	25,111
15 Sep 26	35.45000 -0.20	35.75	35.15	35.50	47,316
14 Sep 26	35.65000 -0.10	35.95	35.50	35.60	21,758
11 Sep 26	35.75000 -0.35	36.40	35.60	36.40	23,443
10 Sep 26	36.10000 -0.05	36.40	35.95	36.15	27,494
09 Sep 26	36.15000 -0.30	36.80	36.15	36.75	36,146
08 Sep 26	36.45000 +0.10	36.50	36.25	36.35	31,588
07 Sep 26	36.35000 -0.10	36.50	36.15	36.45	12,507
04 Sep 26	36.45000 +0.40	36.50	35.70	36.10	26,871
03 Sep 26	36.05000 +0.85	36.45	35.00	35.00	43,642
02 Sep 26	35.20000 +0.30	35.35	34.70	35.20	36,955
01 Sep 26	34.90000 +0.45	34.95	34.50	34.75	42,489
31 Aug 26	34.45000 +0.00	35.20	34.45	34.45	827,416
28 Aug 26	34.45000 +0.15	34.85	33.75	34.30	149,812
27 Aug 26	34.30000 +0.10	34.50	33.70	34.50	23,885
26 Aug 26	34.20000 -0.30	34.70	34.20	34.35	16,091
25 Aug 26	34.50000 -0.35	35.05	34.45	34.80	23,200
24 Aug 26	34.85000 +0.10	35.10	34.65	34.65	18,177
21 Aug 26	34.75000 +0.45	34.85	34.30	34.30	30,583
20 Aug 26	34.30000 +0.05	34.65	34.00	34.00	28,326
19 Aug 26	34.25000 +0.30	34.50	34.00	34.20	24,711
18 Aug 26	33.95000 +0.30	34.10	33.70	33.75	67,180
17 Aug 26	33.65000 -0.30	34.25	33.60	34.25	58,113
14 Aug 26	33.95000 +0.00	34.25	33.85	34.15	20,184
13 Aug 26	33.95000 -0.20	34.25	33.70	34.25	36,710
12 Aug 26	34.15000 -0.35	34.70	33.90	34.70	37,999
11 Aug 26	34.50000 +0.05	34.75	34.20	34.70	17,942
10 Aug 26	34.45000 -0.60	35.20	34.30	35.20	30,005
07 Aug 26	35.05000 -0.10	35.55	35.05	35.55	10,690
06 Aug 26	35.15000 -0.50	35.90	35.15	35.90	32,102
05 Aug 26	35.65000 +0.45	35.80	35.05	35.45	40,901
04 Aug 26	35.20000 +0.50	35.35	34.75	35.05	32,047
03 Aug 26	34.70000 +0.20	35.00	34.10	34.75	42,630
31 Jul 26	34.50000 -0.65	35.30	34.25	35.25	74,684
30 Jul 26	35.15000 +0.20	35.45	34.85	34.85	28,656
29 Jul 26	34.95000 +0.05	35.10	34.55	35.00	27,993
28 Jul 26	34.90000 +1.05	35.00	33.95	34.00	29,605
27 Jul 26	33.85000 -0.70	34.60	33.60	34.60	44,954
24 Jul 26	34.55000 +1.25	34.70	33.70	33.80	31,649
23 Jul 26	33.30000 +0.05	34.25	33.30	33.60	48,339
22 Jul 26	33.25000 +0.05	33.45	33.00	33.35	25,663
21 Jul 26	33.20000 +0.55	33.20	32.50	32.90	24,928
20 Jul 26	32.65000 -0.40	33.10	32.60	32.80	36,915
17 Jul 26	33.05000 -0.60	33.95	33.05	33.60	19,964
16 Jul 26	33.65000 +0.65	33.90	33.00	33.25	25,957
15 Jul 26	33.00000 -0.50	33.65	32.80	33.65	17,364
14 Jul 26	33.50000 +0.15	33.75	33.20	33.45	24,036
13 Jul 26	33.35000 +0.25	33.45	32.80	32.95	31,011
10 Jul 26	33.10000 +0.05	33.30	32.80	32.80	20,578
09 Jul 26	33.05000 -0.10	33.45	32.55	33.40	22,398
08 Jul 26	33.15000 -0.20	33.65	32.85	33.65	17,886
07 Jul 26	33.35000 -0.05	33.65	33.20	33.60	22,144
06 Jul 26	33.40000 +0.15	33.50	33.15	33.15	16,167
03 Jul 26	33.25000 +0.10	33.25	32.90	33.05	16,299
02 Jul 26	33.15000 +0.75	33.20	32.30	32.35	60,175
01 Jul 26	32.40000 -0.10	32.80	31.85	32.65	75,991
30 Jun 26	32.50000 -0.15	32.80	32.35	32.65	43,686
29 Jun 26	32.65000 -0.25	32.95	32.25	32.90	53,180
26 Jun 26	32.90000 -0.20	33.15	32.75	32.85	25,008
25 Jun 26	33.10000 +0.25	33.50	32.75	33.00	43,168
24 Jun 26	32.85000 +0.10	33.10	32.55	32.80	31,841
23 Jun 26	32.75000 +0.10	32.75	32.00	32.35	58,339
22 Jun 26	32.65000 +0.05	32.75	32.25	32.75	26,341
19 Jun 26	32.60000 +0.05	32.95	32.45	32.45	38,360
18 Jun 26	32.55000 +0.15	32.60	31.95	32.40	31,748
17 Jun 26	32.40000 +0.05	32.60	32.05	32.05	18,427
16 Jun 26	32.35000 -0.30	32.80	32.15	32.65	17,081
15 Jun 26	32.65000 -0.05	33.45	32.65	32.90	22,179
12 Jun 26	32.70000 +0.50	32.70	32.20	32.30	17,699
11 Jun 26	32.20000 +0.10	32.45	31.75	32.10	24,397
10 Jun 26	32.10000 +0.10	32.75	32.10	32.20	20,511
09 Jun 26	32.00000 -0.20	32.50	31.95	32.30	35,993
08 Jun 26	32.20000 -0.05	32.60	31.80	32.00	20,849
05 Jun 26	32.25000 -0.40	33.10	32.05	32.40	26,390
04 Jun 26	32.65000 -0.35	33.00	32.45	32.80	47,898
03 Jun 26	33.00000 +0.05	33.10	32.60	32.75	66,659
02 Jun 26	32.95000 +0.05	33.10	32.35	32.90	36,765
01 Jun 26	32.90000 +0.45	33.10	32.45	32.75	31,499
29 May 26	32.45000 -0.25	32.95	32.45	32.65	22,502
28 May 26	32.70000 +0.80	32.75	32.00	32.20	25,490
27 May 26	31.90000 +0.75	32.25	31.45	31.45	21,182
26 May 26	31.15000 -0.20	31.60	31.15	31.55	14,814
25 May 26	31.35000 +0.15	31.50	31.05	31.45	7,955
22 May 26	31.20000 +0.35	31.45	30.90	30.95	18,982
21 May 26	30.85000 -0.10	31.20	30.50	31.20	28,365
20 May 26	30.95000 +0.25	31.15	30.60	30.60	22,818
19 May 26	30.70000 -0.05	30.90	30.50	30.55	31,661
18 May 26	30.75000 +0.30	30.85	30.20	30.70	42,983
15 May 26	30.45000 -0.20	30.65	30.20	30.60	16,346
14 May 26	30.65000 +0.20	30.90	30.25	30.25	25,854
13 May 26	30.45000 -0.10	30.80	30.25	30.60	39,856
12 May 26	30.55000 -0.35	31.10	30.10	30.75	23,686
11 May 26	30.90000 +0.10	30.95	30.45	30.85	57,472
08 May 26	30.80000 -0.35	31.10	30.75	31.00	38,886
07 May 26	31.15000 -1.20	31.50	30.95	31.50	27,496
06 May 26	32.35000 +0.35	32.75	32.20	32.30	36,085
05 May 26	32.00000 -0.15	32.70	32.00	32.30	42,308
04 May 26	32.15000 -0.50	33.15	32.15	32.85	80,599
30 Apr 26	32.65000 -0.85	33.30	32.45	33.00	36,154
29 Apr 26	33.50000 +2.75	33.65	32.60	32.75	99,084
28 Apr 26	30.75000 +0.00	31.10	30.55	30.90	40,423
27 Apr 26	30.75000 -0.45	31.20	30.60	31.20	34,955
24 Apr 26	31.20000 +0.35	31.50	30.80	31.10	49,844
23 Apr 26	30.85000 -0.30	31.25	30.80	31.20	44,440
22 Apr 26	31.15000 -0.45	31.80	31.05	31.70	48,361
21 Apr 26	31.60000 +0.05	31.75	31.45	31.70	43,602
20 Apr 26	31.55000 -0.20	31.95	31.50	31.60	30,943
17 Apr 26	31.75000 +0.40	31.90	31.40	31.45	60,325
16 Apr 26	31.35000 +0.05	31.80	31.05	31.65	53,409
15 Apr 26	31.30000 -0.20	31.70	31.15	31.60	40,233
14 Apr 26	31.50000 -0.30	32.25	31.40	32.10	46,648
13 Apr 26	31.80000 +0.10	31.85	31.35	31.50	30,703
10 Apr 26	31.70000 +0.55	31.90	31.05	31.20	42,387
09 Apr 26	31.15000 +0.40	31.15	30.70	30.70	29,241
08 Apr 26	30.75000 +0.90	30.95	30.30	30.65	41,169
07 Apr 26	29.85000 +0.05	30.20	29.65	30.00	45,637
02 Apr 26	29.80000 -0.05	29.85	29.55	29.60	36,059
01 Apr 26	29.85000 +0.20	30.40	29.50	30.40	37,435
31 Mar 26	29.65000 -0.70	29.85	28.50	29.60	94,412
30 Mar 26	30.35000 +0.65	30.35	29.55	29.80	36,023
27 Mar 26	29.70000 -0.10	29.80	29.45	29.65	32,723
26 Mar 26	29.80000 +0.15	30.10	29.45	29.60	39,505
25 Mar 26	29.65000 +0.35	29.70	29.15	29.30	35,548
24 Mar 26	29.30000 +0.05	29.55	28.60	29.40	66,063
23 Mar 26	29.25000 +1.00	29.85	27.25	27.70	84,961
20 Mar 26	28.25000 -0.25	28.85	27.60	28.35	164,246
19 Mar 26	28.50000 -0.50	28.70	28.25	28.60	45,309
18 Mar 26	29.00000 +0.30	29.40	28.85	28.90	42,685
17 Mar 26	28.70000 +0.15	28.80	28.35	28.60	87,616
16 Mar 26	28.55000 -0.20	28.85	28.30	28.75	59,170
13 Mar 26	28.75000 -0.25	29.05	28.50	29.05	77,431
12 Mar 26	29.00000 +0.25	29.25	28.60	28.75	57,003
11 Mar 26	28.75000 -0.25	29.05	28.55	29.05	88,168
10 Mar 26	29.00000 -0.20	29.70	29.00	29.45	59,404
09 Mar 26	29.20000 -0.40	29.40	28.80	29.00	61,446
06 Mar 26	29.60000 +0.45	29.60	29.05	29.35	83,647
05 Mar 26	29.15000 -0.95	30.20	29.10	30.20	60,312
04 Mar 26	30.10000 +0.35	30.40	29.65	29.65	27,557
03 Mar 26	29.75000 -0.65	30.40	29.25	30.35	116,584
02 Mar 26	30.40000 -0.40	30.85	29.65	30.20	78,890
27 Feb 26	30.80000 +0.05	31.00	30.30	30.80	115,603
26 Feb 26	30.75000 +0.45	30.85	30.15	30.50	28,999
25 Feb 26	30.30000 +0.10	30.40	30.00	30.05	72,718
24 Feb 26	30.20000 -0.15	30.70	30.15	30.30	33,009
23 Feb 26	30.35000 -0.05	30.65	30.00	30.25	71,080
20 Feb 26	30.40000 +0.10	30.65	30.20	30.35	24,591
19 Feb 26	30.30000 +0.05	30.35	29.95	30.35	43,359
18 Feb 26	30.25000 -0.05	30.50	29.70	30.50	64,436
17 Feb 26	30.30000 +0.00	30.55	30.15	30.30	48,459
16 Feb 26	30.30000 -0.10	30.55	30.15	30.50	29,480
13 Feb 26	30.40000 +0.40	30.40	29.80	30.05	58,703
12 Feb 26	30.00000 -0.40	30.50	29.95	30.50	40,329
11 Feb 26	30.40000 +0.15	30.55	30.10	30.20	24,359
10 Feb 26	30.25000 +0.05	30.65	30.15	30.50	41,751
09 Feb 26	30.20000 +0.00	30.35	30.00	30.30	20,131
06 Feb 26	30.20000 -0.05	30.20	29.70	30.15	53,368
05 Feb 26	30.25000 -0.35	30.70	30.20	30.70	33,985
04 Feb 26	30.60000 +0.10	30.80	30.30	30.60	26,634
03 Feb 26	30.50000 -0.20	31.10	30.25	30.95	80,394
02 Feb 26	30.70000 +0.90	30.70	29.40	29.70	101,937
30 Jan 26	29.80000 -0.35	30.40	29.70	30.35	92,301
29 Jan 26	30.15000 +0.20	30.40	30.00	30.15	47,439
28 Jan 26	29.95000 -0.60	30.90	29.80	30.80	59,729
27 Jan 26	30.55000 -0.05	30.80	30.40	30.75	28,485
26 Jan 26	30.60000 -0.55	31.15	30.10	31.15	33,185
23 Jan 26	31.15000 +0.90	31.15	30.05	30.40	49,085
22 Jan 26	30.25000 +0.10	30.60	30.15	30.40	28,017
21 Jan 26	30.15000 +0.35	30.30	29.85	29.90	18,627
20 Jan 26	29.80000 -0.60	30.30	29.70	30.20	36,705
19 Jan 26	30.40000 -0.65	30.90	30.40	30.75	15,520
16 Jan 26	31.05000 -0.25	31.50	30.95	31.35	22,927
15 Jan 26	31.30000 +0.10	31.45	30.85	31.20	44,704
14 Jan 26	31.20000 +0.10	31.50	30.80	31.00	26,324
13 Jan 26	31.10000 +0.85	31.50	30.30	30.30	48,749
12 Jan 26	30.25000 +0.15	30.35	29.60	30.00	29,004
09 Jan 26	30.10000 +0.25	30.15	29.80	29.95	27,333
08 Jan 26	29.85000 +0.05	29.85	29.45	29.65	13,716
07 Jan 26	29.80000 -0.25	30.25	29.60	30.25	15,797
06 Jan 26	30.05000 -0.10	30.20	29.50	29.95	18,180
05 Jan 26	30.15000 +0.10	30.50	29.70	29.95	37,359
02 Jan 26	30.05000 +0.05	30.25	29.70	30.00	24,734
30 Dec 25	30.00000 +0.30	30.15	29.60	29.70	23,280
29 Dec 25	29.70000 +0.05	29.90	29.55	29.55	13,404
23 Dec 25	29.65000 -0.05	29.80	29.45	29.75	6,887
22 Dec 25	29.70000 +0.20	29.70	29.35	29.40	24,448
19 Dec 25	29.50000 -0.10	29.55	29.10	29.45	44,194
18 Dec 25	29.60000 +0.15	29.65	29.30	29.30	26,473
17 Dec 25	29.45000 -0.25	29.90	29.40	29.90	29,190
16 Dec 25	29.70000 -0.65	30.50	29.65	30.30	27,806
15 Dec 25	30.35000 +0.30	30.40	30.00	30.10	30,115
12 Dec 25	30.05000 -0.05	30.20	29.90	30.15	24,410
11 Dec 25	30.10000 +0.45	30.20	29.55	29.70	26,254
10 Dec 25	29.65000 +0.05	29.80	29.10	29.65	35,064
09 Dec 25	29.60000 +0.05	29.70	29.20	29.60	61,169
08 Dec 25	29.55000 -0.45	30.25	29.40	30.25	25,346
05 Dec 25	30.00000 +0.20	30.15	29.65	29.85	26,854
04 Dec 25	29.80000 +0.30	30.00	29.40	29.45	33,626
03 Dec 25	29.50000 -0.25	29.95	29.45	29.80	73,448
02 Dec 25	29.75000 -0.35	30.20	29.65	30.20	44,104
01 Dec 25	30.10000 -0.45	30.55	29.95	30.50	42,814
28 Nov 25	30.55000 -0.30	31.00	30.45	30.90	28,140
27 Nov 25	30.85000 +0.10	30.95	30.50	30.90	18,835
26 Nov 25	30.75000 -0.20	31.15	30.70	30.95	19,854
25 Nov 25	30.95000 +0.45	31.00	30.30	30.30	12,691
24 Nov 25	30.50000 +0.20	30.70	30.30	30.30	12,533
21 Nov 25	30.30000 +0.40	30.45	29.80	29.80	22,599
20 Nov 25	29.90000 -0.15	30.25	29.90	30.20	23,436
19 Nov 25	30.05000 +0.30	30.25	29.65	29.65	41,138
18 Nov 25	29.75000 -0.50	30.35	29.65	30.35	20,915
17 Nov 25	30.25000 -0.40	30.85	30.15	30.55	24,651
14 Nov 25	30.65000 -0.40	30.95	30.55	30.95	15,847
13 Nov 25	31.05000 +0.00	31.30	30.70	30.70	25,321
12 Nov 25	31.05000 +0.10	31.30	30.85	31.10	15,429
11 Nov 25	30.95000 +0.15	31.20	30.70	30.85	8,993
10 Nov 25	30.80000 +0.15	31.00	30.75	31.00	19,058
07 Nov 25	30.65000 +0.30	30.70	30.30	30.55	33,702
06 Nov 25	30.35000 -0.30	30.55	30.25	30.50	19,406
05 Nov 25	30.65000 +0.35	30.70	30.20	30.50	38,296
04 Nov 25	30.30000 -0.70	30.75	30.20	30.70	27,772
03 Nov 25	31.00000 +0.25	31.70	30.45	30.60	57,423
31 Oct 25	30.75000 +0.70	33.30	30.60	31.50	48,842
30 Oct 25	30.05000 +0.00	30.25	29.90	30.00	24,364
29 Oct 25	30.05000 -0.45	30.75	30.05	30.55	21,959
28 Oct 25	30.50000 -0.05	30.70	30.30	30.30	28,840
27 Oct 25	30.55000 -0.60	31.10	30.50	31.05	11,377
24 Oct 25	31.15000 +0.10	31.20	30.75	31.20	18,319
23 Oct 25	31.05000 +0.40	31.05	30.55	30.55	21,717
22 Oct 25	30.65000 -0.25	30.90	30.55	30.70	16,592
21 Oct 25	30.90000 -0.45	31.40	30.90	31.35	31,779
20 Oct 25	31.35000 -0.05	31.40	30.85	31.40	30,160
17 Oct 25	31.40000 +0.40	31.40	30.50	31.05	36,525
16 Oct 25	31.00000 +0.75	31.00	30.00	30.40	63,191
15 Oct 25	30.25000 +0.05	30.55	30.20	30.45	44,765
14 Oct 25	30.20000 +0.05	30.20	29.85	30.00	59,378
13 Oct 25	30.15000 +0.10	30.50	30.00	30.00	28,592
10 Oct 25	30.05000 -0.35	30.65	30.00	30.20	19,838
09 Oct 25	30.40000 -0.40	31.05	30.35	30.85	29,457
08 Oct 25	30.80000 +0.15	30.85	30.50	30.55	22,571
07 Oct 25	30.65000 +0.35	30.95	30.20	30.35	38,581
06 Oct 25	30.30000 -0.05	30.60	30.05	30.40	28,684
03 Oct 25	30.35000 +0.00	30.65	30.15	30.65	26,620
02 Oct 25	30.35000 +0.00	30.60	30.30	30.30	39,683
01 Oct 25	30.35000 -0.10	30.60	30.15	30.60	74,523
30 Sep 25	30.45000 -0.30	30.70	30.30	30.70	37,745
29 Sep 25	30.75000 -0.45	31.20	30.60	31.10	29,269
26 Sep 25	31.20000 +0.35	31.20	30.85	31.10	35,823
25 Sep 25	30.85000 +0.25	30.90	30.30	30.60	33,943
24 Sep 25	30.60000 -0.40	30.80	30.35	30.80	63,183
23 Sep 25	31.00000 +0.45	31.10	30.50	30.80	29,826
22 Sep 25	30.55000 +0.00	30.75	30.25	30.70	30,934
19 Sep 25	30.55000 -0.05	31.10	30.40	30.85	233,895
18 Sep 25	30.60000 -0.25	31.05	30.45	30.80	31,356
17 Sep 25	30.85000 +0.20	30.85	30.40	30.45	39,827
16 Sep 25	30.65000 -0.20	31.00	30.45	30.80	67,610
15 Sep 25	30.85000 -0.55	31.50	30.80	31.30	47,627
12 Sep 25	31.40000 +0.05	31.55	31.00	31.50	13,518
11 Sep 25	31.35000 +0.10	31.50	31.25	31.30	21,981
10 Sep 25	31.25000 +0.05	31.35	31.00	31.00	36,759
09 Sep 25	31.20000 +0.00	31.40	30.65	30.95	20,172
08 Sep 25	31.20000 +0.20	31.35	30.75	31.05	23,067
05 Sep 25	31.00000 -0.40	31.75	30.80	31.65	28,484
04 Sep 25	31.40000 +0.15	31.60	31.05	31.05	15,234
03 Sep 25	31.25000 +0.05	31.85	30.90	31.15	54,968
02 Sep 25	31.20000 -0.60	32.45	31.00	32.10	18,562
01 Sep 25	31.80000 +0.00	32.05	31.65	31.85	13,832
29 Aug 25	31.80000 -0.10	32.15	31.65	32.15	34,911
28 Aug 25	31.90000 +0.15	32.30	31.85	32.05	21,027
27 Aug 25	31.75000 -0.05	32.05	31.45	31.85	50,705
26 Aug 25	31.80000 -0.50	32.20	31.80	32.20	14,542
25 Aug 25	32.30000 -0.30	32.75	32.30	32.70	10,758
22 Aug 25	32.60000 +0.20	32.65	32.20	32.50	8,597
21 Aug 25	32.40000 +0.15	32.55	32.05	32.50	30,248
20 Aug 25	32.25000 +0.40	32.35	31.55	31.70	27,124
19 Aug 25	31.85000 +0.55	32.00	31.25	31.60	27,405
18 Aug 25	31.30000 -0.25	31.40	31.15	31.35	12,394
15 Aug 25	31.55000 +0.35	32.45	31.55	32.10	17,068
14 Aug 25	31.20000 +0.40	31.20	30.65	31.10	16,579
13 Aug 25	30.80000 +0.10	30.90	30.40	30.55	20,352
12 Aug 25	30.70000 -0.20	31.10	30.60	31.10	15,635
11 Aug 25	30.90000 -0.40	31.35	30.90	31.35	9,843
08 Aug 25	31.30000 -0.25	31.60	31.20	31.45	22,464
07 Aug 25	31.55000 +1.05	31.70	30.50	30.70	35,077
06 Aug 25	30.50000 -0.35	30.90	30.45	30.90	20,755
05 Aug 25	30.85000 +0.30	30.95	30.60	30.70	48,911
04 Aug 25	30.55000 -0.30	31.05	30.40	30.95	49,554
01 Aug 25	30.85000 -0.10	31.05	30.65	30.75	31,348
31 Jul 25	30.95000 -0.20	31.55	30.85	31.40	73,484
30 Jul 25	31.15000 -0.45	31.60	31.15	31.55	14,762
29 Jul 25	31.60000 -0.45	32.20	31.55	32.20	15,667
28 Jul 25	32.05000 -0.55	32.90	32.00	32.85	21,455
25 Jul 25	32.60000 -0.25	33.05	32.45	33.05	12,502
24 Jul 25	32.85000 +0.05	33.10	32.70	33.05	12,313
23 Jul 25	32.80000 +0.25	33.15	32.55	32.55	5,223
22 Jul 25	32.55000 +0.00	32.80	32.50	32.70	16,178
21 Jul 25	32.55000 +0.30	33.05	32.35	32.35	17,158
18 Jul 25	32.25000 +0.70	32.75	31.80	31.85	39,972
17 Jul 25	31.55000 -0.30	32.00	31.50	31.95	59,612
16 Jul 25	31.85000 -3.65	34.45	30.85	34.45	257,899
15 Jul 25	35.50000 +0.00	35.90	34.95	35.00	22,602
14 Jul 25	35.50000 -0.80	36.05	35.35	35.95	15,057
11 Jul 25	36.30000 -0.60	37.10	36.15	36.60	11,964
10 Jul 25	36.90000 +0.25	37.20	36.40	36.75	28,246
09 Jul 25	36.65000 +0.05	36.85	36.30	36.75	13,056
08 Jul 25	36.60000 +0.20	36.80	35.95	36.55	11,388
07 Jul 25	36.40000 +0.30	36.50	36.05	36.30	2,757
04 Jul 25	36.10000 -0.10	36.20	35.95	36.20	4,017
03 Jul 25	36.20000 +0.05	36.65	36.20	36.50	5,980
02 Jul 25	36.15000 +1.10	36.20	35.05	35.20	18,262
01 Jul 25	35.05000 -0.15	35.40	34.70	35.40	6,722
30 Jun 25	35.20000 -0.50	35.80	35.15	35.80	14,740
27 Jun 25	35.70000 +0.10	35.80	35.35	35.80	7,460
26 Jun 25	35.60000 +1.40	35.70	34.75	34.85	23,659
25 Jun 25	34.20000 -0.50	34.55	34.10	34.45	10,387
24 Jun 25	34.70000 +0.70	35.05	34.30	34.30	11,944
23 Jun 25	34.00000 -0.65	34.85	33.85	34.85	7,682
20 Jun 25	34.65000 +0.15	34.90	34.55	34.65	51,006
19 Jun 25	34.50000 -0.30	34.95	34.40	34.60	11,980
18 Jun 25	34.80000 -0.45	35.35	34.60	35.05	18,124
17 Jun 25	35.25000 -0.15	35.60	34.85	35.05	14,938
16 Jun 25	35.40000 +0.50	35.70	34.85	34.85	13,290
13 Jun 25	34.90000 -1.65	36.85	34.85	36.05	14,492
12 Jun 25	36.55000 -0.20	36.80	36.25	36.55	7,090
11 Jun 25	36.75000 -0.35	37.25	36.75	37.10	8,856
10 Jun 25	37.10000 +0.40	37.20	36.45	36.50	16,747
09 Jun 25	36.70000 +0.45	36.75	36.20	36.20	7,112
06 Jun 25	36.25000 +0.05	36.45	36.05	36.05	15,744
05 Jun 25	36.20000 +0.10	36.55	35.80	36.20	28,617
04 Jun 25	36.10000 +0.80	36.10	35.55	35.55	15,202
03 Jun 25	35.30000 +0.10	35.40	34.90	35.30	12,225
02 Jun 25	35.20000 +1.70	35.25	33.20	33.25	35,900
30 May 25	33.50000 -0.10	33.90	33.40	33.75	24,377
29 May 25	33.60000 +0.20	33.95	33.50	33.65	35,157
28 May 25	33.40000 -0.10	33.75	33.40	33.55	40,015
27 May 25	33.50000 +0.05	33.60	33.20	33.20	24,727
26 May 25	33.45000 +0.40	33.60	33.30	33.55	6,581
23 May 25	33.05000 -0.45	33.70	32.80	33.60	14,489
22 May 25	33.50000 -0.25	33.55	33.15	33.50	11,415
21 May 25	33.75000 -0.05	34.00	33.60	33.90	10,820
20 May 25	33.80000 -0.65	34.25	33.70	34.15	16,655
19 May 25	34.45000 +0.20	34.60	34.00	34.00	9,087
16 May 25	34.25000 +0.30	34.40	34.00	34.20	18,027
15 May 25	33.95000 +0.00	34.35	33.85	33.90	19,146
14 May 25	33.95000 +0.10	34.05	33.60	34.05	14,881
13 May 25	33.85000 +0.20	34.10	33.65	33.90	7,855
12 May 25	33.65000 +0.25	34.25	33.50	33.65	16,429
09 May 25	33.40000 -0.05	33.60	33.35	33.50	7,328
08 May 25	33.45000 -0.40	33.55	32.65	32.65	17,549
07 May 25	33.85000 -0.10	34.00	33.50	33.80	23,872
06 May 25	33.95000 -0.65	34.75	33.65	34.75	20,478
05 May 25	34.60000 +0.40	34.65	34.10	34.35	12,002
02 May 25	34.20000 +0.45	35.10	33.95	33.95	20,996
30 Apr 25	33.75000 -0.40	34.30	32.95	33.90	26,145
29 Apr 25	34.15000 +0.10	34.40	33.80	34.15	20,330
28 Apr 25	34.05000 +0.50	34.15	33.50	33.70	27,928
25 Apr 25	33.55000 +0.55	33.55	32.90	33.20	27,622
24 Apr 25	33.00000 +0.15	33.00	32.30	32.60	19,568
23 Apr 25	32.85000 +0.35	33.30	32.75	33.05	35,178
22 Apr 25	32.50000 +0.65	32.55	31.55	32.05	34,882
17 Apr 25	31.85000 -0.05	32.00	31.35	31.90	32,381
16 Apr 25	31.90000 +0.05	32.00	31.35	32.00	25,434
15 Apr 25	31.85000 +0.10	32.10	31.70	32.00	23,208
14 Apr 25	31.75000 +0.85	31.80	31.20	31.75	20,525
11 Apr 25	30.90000 -0.20	31.35	30.00	31.35	23,513
10 Apr 25	31.10000 +0.65	34.10	31.10	33.35	24,687
09 Apr 25	30.45000 -0.50	30.75	30.00	30.75	36,697
08 Apr 25	30.95000 +1.05	31.10	30.20	30.35	32,860
07 Apr 25	29.90000 -0.65	31.30	28.00	28.80	104,183
04 Apr 25	30.55000 -1.65	32.15	29.80	31.90	133,123
03 Apr 25	32.20000 -1.20	33.05	32.10	32.95	50,460
02 Apr 25	33.40000 -0.30	33.45	32.85	33.35	43,253
01 Apr 25	33.70000 +0.15	33.85	33.40	33.80	17,426
31 Mar 25	33.55000 -0.55	33.85	33.15	33.85	41,517
28 Mar 25	34.10000 -0.95	35.30	34.05	34.80	19,203
27 Mar 25	35.05000 -0.50	35.60	35.05	35.40	14,388
26 Mar 25	35.55000 -0.85	36.35	35.35	36.35	19,022
25 Mar 25	36.40000 +1.15	37.15	35.80	37.10	21,318
24 Mar 25	35.25000 +0.25	35.80	35.20	35.30	22,805
21 Mar 25	35.00000 -2.15	36.75	33.35	36.40	104,318
20 Mar 25	37.15000 -0.25	37.65	36.85	37.65	8,769
19 Mar 25	37.40000 -0.25	37.70	37.10	37.40	19,383
18 Mar 25	37.65000 +0.30	38.05	37.55	37.55	10,237
17 Mar 25	37.35000 +0.15	37.60	37.20	37.40	15,024
14 Mar 25	37.20000 +0.70	37.40	36.55	36.60	35,590
13 Mar 25	36.50000 -0.40	36.95	36.30	36.95	12,553
12 Mar 25	36.90000 +0.65	37.20	36.45	36.65	35,030
11 Mar 25	36.25000 -0.70	37.25	36.10	37.10	24,075
10 Mar 25	36.95000 -0.05	37.50	36.80	37.25	41,765
07 Mar 25	37.00000 -0.95	37.75	36.65	37.75	25,570
06 Mar 25	37.95000 +1.25	38.20	36.85	37.00	74,076
05 Mar 25	36.70000 +1.70	37.35	36.00	37.00	57,859
04 Mar 25	35.00000 -1.05	35.85	35.00	35.85	15,449
03 Mar 25	36.05000 +0.55	36.15	35.45	35.70	34,744
28 Feb 25	35.50000 +0.60	35.60	34.70	34.70	47,274
27 Feb 25	34.90000 -0.05	35.00	34.60	34.90	12,181
26 Feb 25	34.95000 -0.05	35.55	34.80	34.80	23,103
25 Feb 25	35.00000 +0.00	35.20	34.85	35.05	13,387
24 Feb 25	35.00000 +0.00	35.45	34.95	35.25	23,403
21 Feb 25	35.00000 -0.30	35.45	34.35	34.65	17,529
20 Feb 25	35.30000 +0.00	35.80	35.05	35.05	10,643
19 Feb 25	35.30000 -0.95	36.30	35.30	36.20	20,271
18 Feb 25	36.25000 +0.00	36.50	35.55	36.30	17,603
17 Feb 25	36.25000 +0.55	36.40	35.50	35.70	70,675
14 Feb 25	35.70000 +0.15	36.00	35.40	35.40	28,045
13 Feb 25	35.55000 +1.55	35.60	34.15	34.25	42,867
12 Feb 25	34.00000 +0.30	34.05	33.50	33.70	19,534
11 Feb 25	33.70000 -0.20	34.10	33.65	33.90	8,269
10 Feb 25	33.90000 +0.70	34.05	33.15	33.15	31,425
07 Feb 25	33.20000 +0.00	33.55	33.05	33.40	28,132
06 Feb 25	33.20000 +0.75	33.20	32.65	32.75	63,446
05 Feb 25	32.45000 +0.15	32.45	32.05	32.20	27,476
04 Feb 25	32.30000 +0.00	32.45	31.90	32.45	34,224
03 Feb 25	32.30000 -0.70	32.75	31.95	32.50	30,580
31 Jan 25	33.00000 +0.00	33.40	32.85	32.90	23,202
30 Jan 25	33.00000 +0.80	33.15	32.40	32.40	20,038
29 Jan 25	32.20000 +0.60	32.35	31.80	31.80	18,320
28 Jan 25	31.60000 +0.10	31.85	31.45	31.55	14,398
27 Jan 25	31.50000 +0.30	31.60	31.00	31.15	8,867
24 Jan 25	31.20000 +0.15	31.45	31.05	31.30	16,132
23 Jan 25	31.05000 +0.40	31.50	30.75	30.85	17,868
22 Jan 25	30.65000 +0.15	30.90	30.60	30.60	13,750
21 Jan 25	30.50000 +0.35	30.65	30.20	30.30	43,833
20 Jan 25	30.15000 -0.40	30.60	30.15	30.35	14,692
17 Jan 25	30.55000 +0.55	30.65	29.85	30.05	38,477
16 Jan 25	30.00000 +0.00	30.20	29.85	30.00	18,407
15 Jan 25	30.00000 +0.35	30.20	29.70	29.80	35,444
14 Jan 25	29.65000 -0.45	30.15	29.50	30.00	55,396
13 Jan 25	30.10000 -0.80	30.80	29.85	30.80	52,412
10 Jan 25	30.90000 -0.80	31.70	30.30	31.65	34,073
09 Jan 25	31.70000 -0.05	31.95	31.60	31.65	15,995
08 Jan 25	31.75000 -0.10	32.05	31.75	32.05	13,460
07 Jan 25	31.85000 -0.35	32.25	31.85	32.20	8,601
06 Jan 25	32.20000 +0.45	32.30	31.85	31.85	15,086
03 Jan 25	31.75000 +0.15	31.80	31.65	31.80	5,861
02 Jan 25	31.60000 -0.20	31.95	31.60	31.95	10,318
30 Dec 24	31.80000 -0.20	31.90	31.60	31.90	4,614
27 Dec 24	32.00000 +0.30	32.05	31.70	31.70	7,453
23 Dec 24	31.70000 +0.30	31.70	31.20	31.35	21,934
20 Dec 24	31.40000 +0.10	31.40	30.95	31.05	22,051
19 Dec 24	31.30000 -0.25	31.65	31.30	31.30	15,758
18 Dec 24	31.55000 +0.00	31.75	31.45	31.50	38,629
17 Dec 24	31.55000 -0.65	32.00	31.55	31.95	18,099
16 Dec 24	32.20000 -0.50	32.90	32.15	32.90	9,485
13 Dec 24	32.70000 -0.35	33.25	32.60	33.25	31,979
12 Dec 24	33.05000 -0.10	33.40	32.95	33.40	14,666
11 Dec 24	33.15000 -0.15	33.35	32.90	33.35	14,414
10 Dec 24	33.30000 +0.00	33.55	33.15	33.15	11,969
09 Dec 24	33.30000 -0.25	33.45	33.05	33.45	19,027
06 Dec 24	33.55000 +0.70	33.65	32.75	32.75	29,298
05 Dec 24	32.85000 +0.00	33.10	32.30	32.90	12,055
04 Dec 24	32.85000 +0.45	32.85	32.45	32.65	16,479
03 Dec 24	32.40000 -0.50	32.95	32.40	32.65	14,423
02 Dec 24	32.90000 +0.25	33.15	32.55	32.85	11,875
29 Nov 24	32.65000 -0.10	32.80	32.45	32.55	8,256
28 Nov 24	32.75000 -0.75	33.50	32.60	33.50	8,158
27 Nov 24	33.50000 +0.60	33.55	32.80	33.10	13,259
26 Nov 24	32.90000 -0.40	33.50	32.85	33.20	9,071
25 Nov 24	33.30000 -0.65	33.90	33.10	33.85	17,732
22 Nov 24	33.95000 +0.05	34.25	33.65	33.65	12,584
21 Nov 24	33.90000 +0.20	34.00	33.50	33.50	10,695
20 Nov 24	33.70000 +0.25	34.05	33.35	33.35	8,877
19 Nov 24	33.45000 -0.35	34.05	32.85	34.05	14,078
18 Nov 24	33.80000 -0.60	34.50	33.50	34.40	24,889
15 Nov 24	34.40000 -0.10	34.65	34.10	34.60	12,937
14 Nov 24	34.50000 +0.25	34.55	34.15	34.45	9,492
13 Nov 24	34.25000 +0.10	34.30	33.90	34.05	7,910
12 Nov 24	34.15000 -0.70	35.05	34.15	35.05	13,654
11 Nov 24	34.85000 +0.50	35.00	34.15	34.15	36,914
08 Nov 24	34.35000 -0.30	34.90	34.25	34.80	16,496
07 Nov 24	34.65000 +0.65	35.00	33.95	33.95	58,423
06 Nov 24	34.00000 +0.05	34.35	33.95	34.15	26,993
05 Nov 24	33.95000 -0.15	34.20	33.75	33.95	28,240
04 Nov 24	34.10000 +0.10	34.20	33.55	33.95	23,184
01 Nov 24	34.00000 +1.05	34.00	32.95	33.00	17,575
31 Oct 24	32.95000 +0.15	33.45	32.45	32.50	37,593
30 Oct 24	32.80000 +0.25	33.25	32.30	32.30	33,988
29 Oct 24	32.55000 -0.15	32.75	32.30	32.45	14,848
28 Oct 24	32.70000 +0.40	32.75	32.10	32.10	10,571
25 Oct 24	32.30000 -0.15	32.65	32.15	32.65	23,846
24 Oct 24	32.45000 -0.15	32.65	32.40	32.50	11,212
23 Oct 24	32.60000 -0.20	32.90	32.55	32.75	13,266
22 Oct 24	32.80000 -0.55	33.45	32.45	33.45	11,835
21 Oct 24	33.35000 -0.25	33.75	33.15	33.70	12,489
18 Oct 24	33.60000 +0.20	33.75	33.20	33.20	7,385
17 Oct 24	33.40000 +0.50	33.75	32.90	32.95	10,574
16 Oct 24	32.90000 -0.05	33.10	32.50	32.95	12,736
15 Oct 24	32.95000 -0.05	33.25	32.85	33.20	12,925
14 Oct 24	33.00000 -0.20	33.20	32.75	33.20	11,389
11 Oct 24	33.20000 +0.25	33.20	32.90	33.00	15,523
10 Oct 24	32.95000 +0.00	33.25	32.80	32.80	15,514
09 Oct 24	32.95000 +0.40	33.00	32.50	32.50	5,238
08 Oct 24	32.55000 -0.45	32.80	32.25	32.80	21,566
07 Oct 24	33.00000 +0.25	33.10	32.60	32.90	13,017
04 Oct 24	32.75000 +0.10	33.00	32.55	32.85	13,040
03 Oct 24	32.65000 -0.30	33.15	32.50	33.15	2,752
02 Oct 24	32.95000 -0.05	33.20	32.70	33.20	16,589
01 Oct 24	33.00000 -0.70	33.90	32.85	33.90	12,478
30 Sep 24	33.70000 -0.20	34.15	33.65	33.65	64,254
27 Sep 24	33.90000 +0.40	34.30	33.45	33.65	16,823
26 Sep 24	33.50000 +1.10	33.75	32.55	32.55	24,449
25 Sep 24	32.40000 +1.00	32.60	31.40	31.50	58,209
24 Sep 24	31.40000 +0.15	31.50	31.10	31.20	14,990
23 Sep 24	31.25000 +0.55	31.30	30.55	30.70	8,824
20 Sep 24	30.70000 -0.70	31.35	30.70	31.10	47,591
19 Sep 24	31.40000 +0.55	31.60	30.85	30.85	13,928
18 Sep 24	30.85000 +0.20	31.00	30.75	30.80	8,878
17 Sep 24	30.65000 +0.15	30.80	30.45	30.55	18,203
16 Sep 24	30.50000 -0.30	31.00	30.35	30.85	20,472
13 Sep 24	30.80000 +0.25	30.80	30.35	30.35	15,677
12 Sep 24	30.55000 -0.05	30.95	30.45	30.85	8,442
11 Sep 24	30.60000 -0.25	31.35	30.55	31.10	33,412
10 Sep 24	30.85000 -0.50	31.60	30.80	31.60	13,802
09 Sep 24	31.35000 +0.40	31.45	30.80	30.80	9,979
06 Sep 24	30.95000 +0.10	31.20	30.70	30.85	28,779
05 Sep 24	30.85000 -0.15	31.05	30.75	30.80	13,468
04 Sep 24	31.00000 +0.15	31.10	30.75	31.00	9,819
03 Sep 24	30.85000 -0.05	31.10	30.70	31.00	10,004
02 Sep 24	30.90000 -0.10	31.05	30.40	30.90	13,275
30 Aug 24	31.00000 -0.20	31.15	30.95	31.00	14,167
29 Aug 24	31.20000 +0.15	31.30	30.80	30.80	6,573
28 Aug 24	31.05000 -0.35	31.40	30.85	31.20	10,908
27 Aug 24	31.40000 +0.10	32.25	31.00	31.40	26,133
26 Aug 24	31.30000 -0.30	31.55	31.15	31.55	5,934
23 Aug 24	31.60000 +0.00	31.75	31.40	31.40	12,701
22 Aug 24	31.60000 -0.20	31.85	31.25	31.75	13,663
21 Aug 24	31.80000 +0.35	31.80	31.30	31.50	10,550
20 Aug 24	31.45000 -0.35	31.85	31.35	31.85	12,088
19 Aug 24	31.80000 -0.15	32.10	31.65	32.00	5,266
16 Aug 24	31.95000 -0.25	32.45	31.85	32.45	8,097
15 Aug 24	32.20000 +0.40	32.20	31.65	32.05	18,624
14 Aug 24	31.80000 +0.20	31.90	31.55	31.65	6,336
13 Aug 24	31.60000 +0.10	31.80	31.40	31.70	9,530
12 Aug 24	31.50000 +0.00	31.75	31.15	31.75	14,296
09 Aug 24	31.50000 +0.00	31.65	31.30	31.50	23,442
08 Aug 24	31.50000 -0.05	31.60	31.00	31.20	15,794
07 Aug 24	31.55000 +0.35	31.70	31.00	31.35	23,607
06 Aug 24	31.20000 +0.30	31.35	30.60	31.00	24,025
05 Aug 24	30.90000 -0.40	31.20	30.20	31.20	31,135
02 Aug 24	31.30000 -0.55	31.70	31.05	31.60	27,529
01 Aug 24	31.85000 -0.20	32.30	31.70	32.25	16,947
31 Jul 24	32.05000 +0.25	32.05	31.30	31.80	21,435
30 Jul 24	31.80000 +1.80	32.05	30.00	30.00	37,198
29 Jul 24	30.00000 -0.15	30.40	29.85	30.25	20,737
26 Jul 24	30.15000 +0.05	30.45	29.90	30.15	24,787
25 Jul 24	30.10000 -1.45	31.30	29.15	31.25	46,324
24 Jul 24	31.55000 -0.10	31.65	31.40	31.65	10,889
23 Jul 24	31.65000 -0.85	32.70	31.55	32.70	17,074
22 Jul 24	32.50000 +0.30	32.65	32.20	32.45	36,206
19 Jul 24	32.20000 -0.50	32.55	32.15	32.45	8,425
18 Jul 24	32.70000 -0.25	33.00	32.50	33.00	14,224
17 Jul 24	32.95000 +0.00	32.95	32.40	32.80	16,246
16 Jul 24	32.95000 +0.15	33.00	32.45	32.55	11,265
15 Jul 24	32.80000 -0.25	33.30	32.70	33.30	16,850
12 Jul 24	33.05000 +0.25	33.15	32.75	32.75	8,366
11 Jul 24	32.80000 +0.15	32.85	32.45	32.50	12,737
10 Jul 24	32.65000 +0.20	32.80	32.50	32.80	21,059
09 Jul 24	32.45000 -0.30	32.75	32.45	32.60	16,308
08 Jul 24	32.75000 -0.35	33.35	32.60	33.35	8,800
05 Jul 24	33.10000 +0.10	33.50	32.95	33.20	14,964
04 Jul 24	33.00000 +0.15	33.15	32.85	32.95	8,293
03 Jul 24	32.85000 -0.40	33.35	32.85	33.20	6,957
02 Jul 24	33.25000 -0.05	33.60	33.05	33.60	17,114
01 Jul 24	33.30000 +0.00	33.75	33.30	33.60	9,538
28 Jun 24	33.30000 -0.15	33.65	33.30	33.65	9,503
27 Jun 24	33.45000 +0.00	33.55	33.15	33.15	8,307
26 Jun 24	33.45000 +0.10	33.60	33.30	33.60	11,885
25 Jun 24	33.35000 -0.45	33.65	33.20	33.55	13,190
24 Jun 24	33.80000 -0.40	34.10	33.60	33.90	24,765
21 Jun 24	34.20000 +0.00	34.20	33.25	34.10	79,131
20 Jun 24	34.20000 +0.35	34.35	33.90	34.05	14,459
19 Jun 24	33.85000 -0.05	34.00	33.55	33.65	14,869
18 Jun 24	33.90000 +0.05	34.05	33.75	34.05	12,458
17 Jun 24	33.85000 +0.25	34.10	33.40	33.50	23,277
14 Jun 24	33.60000 -0.35	34.10	33.50	33.90	21,311
13 Jun 24	33.95000 -1.15	35.15	33.90	34.80	15,425
12 Jun 24	35.10000 +0.05	35.20	34.80	35.15	17,354
11 Jun 24	35.05000 +0.25	35.30	34.75	35.10	12,558
10 Jun 24	34.80000 -0.20	35.25	34.60	35.00	15,760
07 Jun 24	35.00000 +0.00	35.15	34.85	35.05	35,178
06 Jun 24	35.00000 +0.40	35.15	34.50	34.70	24,128
05 Jun 24	34.60000 +0.00	34.80	34.55	34.75	22,204
04 Jun 24	34.60000 +0.20	34.80	34.20	34.25	22,028
03 Jun 24	34.40000 -0.15	34.80	34.30	34.60	25,688
31 May 24	34.55000 +0.10	34.55	34.25	34.40	14,007
30 May 24	34.45000 +0.30	34.55	34.00	34.00	13,079
29 May 24	34.15000 -0.55	34.65	34.15	34.65	16,694
28 May 24	34.70000 -0.05	35.05	34.70	34.90	14,745
27 May 24	34.75000 -0.45	35.35	34.70	35.25	24,041
24 May 24	35.20000 +0.10	35.25	34.95	35.25	49,607
23 May 24	35.10000 +0.25	35.40	34.60	34.60	44,575
22 May 24	34.85000 -0.30	35.10	34.75	35.00	30,179
21 May 24	35.15000 +0.10	35.35	34.80	34.95	78,148
20 May 24	35.05000 +0.90	35.35	34.15	34.20	38,129
17 May 24	34.15000 +0.80	34.85	33.30	33.30	42,238
16 May 24	33.35000 -0.15	33.80	33.30	33.50	23,600
15 May 24	33.50000 -0.10	33.75	33.30	33.75	34,477
14 May 24	33.60000 +0.55	33.70	33.20	33.45	21,223
13 May 24	33.05000 -0.15	33.15	32.80	33.05	18,760
10 May 24	33.20000 -0.25	33.50	33.15	33.45	17,166
09 May 24	33.45000 -0.60	33.45	33.00	33.00	33,011
08 May 24	34.05000 -0.20	34.30	33.65	33.65	24,658
07 May 24	34.25000 +0.30	34.25	33.80	34.00	51,590
06 May 24	33.95000 +0.15	34.35	33.90	34.00	38,655
03 May 24	33.80000 -0.05	34.60	33.75	34.10	50,763
02 May 24	33.85000 -0.50	34.50	33.70	34.50	27,729
30 Apr 24	34.35000 +0.00	34.60	32.55	34.15	44,696
29 Apr 24	34.35000 -0.75	35.15	34.00	35.00	13,238
26 Apr 24	35.10000 +0.40	35.30	34.90	35.00	20,871
25 Apr 24	34.70000 -0.50	35.35	34.70	35.00	30,554
24 Apr 24	35.20000 -0.15	35.65	35.20	35.60	19,877
23 Apr 24	35.35000 -0.15	35.60	35.15	35.25	12,407
22 Apr 24	35.50000 -0.05	35.75	35.45	35.55	12,881
19 Apr 24	35.55000 -0.15	35.70	35.05	35.45	11,598
18 Apr 24	35.70000 +0.00	35.90	35.50	35.50	18,160
17 Apr 24	35.70000 +0.10	35.90	35.30	35.30	20,276
16 Apr 24	35.60000 -0.35	35.80	35.40	35.80	24,942
15 Apr 24	35.95000 -0.95	36.70	35.85	36.45	25,104
12 Apr 24	36.90000 +0.25	37.05	36.75	36.80	19,978
11 Apr 24	36.65000 -0.35	37.00	36.40	37.00	25,627
10 Apr 24	37.00000 +0.10	37.10	36.60	37.00	23,492
09 Apr 24	36.90000 -0.25	37.15	36.75	37.15	31,808
08 Apr 24	37.15000 -0.25	37.60	37.15	37.60	23,130
05 Apr 24	37.40000 +0.10	37.50	36.85	36.95	23,918
04 Apr 24	37.30000 +0.50	37.35	36.65	36.65	39,307
03 Apr 24	36.80000 +0.20	37.10	36.35	36.50	25,348
02 Apr 24	36.60000 +0.20	36.80	36.35	36.40	40,419
28 Mar 24	36.40000 -0.30	36.85	36.15	36.70	41,545
27 Mar 24	36.70000 +0.60	36.70	35.90	35.90	25,596
26 Mar 24	36.10000 -0.25	36.30	36.00	36.30	25,382
25 Mar 24	36.35000 +0.00	36.65	36.05	36.25	31,847
22 Mar 24	36.35000 +0.10	36.55	36.00	36.10	17,199
21 Mar 24	36.25000 +1.25	36.30	35.00	35.20	43,839
20 Mar 24	35.00000 +0.35	35.05	34.45	34.60	29,330
19 Mar 24	34.65000 +0.65	34.75	34.00	34.00	20,905
18 Mar 24	34.00000 -0.15	34.15	33.75	34.10	28,662
15 Mar 24	34.15000 -0.60	34.95	34.15	34.70	35,772
14 Mar 24	34.75000 +0.45	34.75	34.10	34.10	27,087
13 Mar 24	34.30000 -0.05	34.60	33.80	34.30	56,503
12 Mar 24	34.35000 +1.60	34.75	32.05	32.05	53,297
11 Mar 24	32.75000 +0.40	32.75	32.30	32.40	13,486
08 Mar 24	32.35000 -0.60	33.05	32.30	32.80	48,134
07 Mar 24	32.95000 +0.20	33.20	32.75	32.75	20,287
06 Mar 24	32.75000 -0.05	32.90	32.40	32.65	114,145
05 Mar 24	32.80000 +0.05	32.90	32.60	32.60	9,610
04 Mar 24	32.75000 -0.20	33.20	32.75	33.10	11,433
01 Mar 24	32.95000 +0.70	33.10	32.50	32.50	17,162
29 Feb 24	32.25000 -0.15	32.65	32.05	32.50	26,464
28 Feb 24	32.40000 -0.35	32.65	32.05	32.50	15,881
27 Feb 24	32.75000 -0.45	33.25	32.60	33.10	33,761
26 Feb 24	33.20000 -0.15	33.40	33.10	33.10	10,828
23 Feb 24	33.35000 +0.15	33.55	33.00	33.00	12,541
22 Feb 24	33.20000 +0.00	33.50	33.05	33.50	15,083
21 Feb 24	33.20000 +0.10	33.30	32.80	32.80	6,582
20 Feb 24	33.10000 -0.30	33.25	32.80	33.15	27,655
19 Feb 24	33.40000 -0.30	33.70	33.25	33.70	10,314
16 Feb 24	33.70000 +0.40	33.75	33.30	33.30	20,661
15 Feb 24	33.30000 +0.25	33.50	33.10	33.10	22,546
14 Feb 24	33.05000 +0.75	33.20	32.50	32.50	15,383
13 Feb 24	32.30000 -0.20	32.60	32.10	32.60	22,989
12 Feb 24	32.50000 +0.35	32.65	32.15	32.15	11,035
09 Feb 24	32.15000 -0.15	32.65	32.05	32.10	17,096
08 Feb 24	32.30000 -0.10	32.70	32.20	32.60	22,679
07 Feb 24	32.40000 +0.00	32.65	32.10	32.65	37,739
06 Feb 24	32.40000 -0.15	32.60	32.25	32.60	20,667
05 Feb 24	32.55000 -0.50	33.05	32.40	32.90	22,619
02 Feb 24	33.05000 -0.10	33.40	32.95	33.35	20,732
01 Feb 24	33.15000 +0.25	33.35	32.85	33.00	21,466
31 Jan 24	32.90000 -0.20	33.35	32.85	33.20	11,582
30 Jan 24	33.10000 -0.10	33.45	32.90	33.40	15,270
29 Jan 24	33.20000 +0.10	33.35	32.80	32.85	15,558
26 Jan 24	33.10000 +0.25	33.30	33.00	33.00	16,036
25 Jan 24	32.85000 +0.00	33.20	32.65	33.05	13,628
24 Jan 24	32.85000 -0.20	33.25	32.75	33.25	17,054
23 Jan 24	33.05000 +0.20	33.15	32.75	33.05	14,450
22 Jan 24	32.85000 +0.05	33.25	32.55	32.55	15,559
19 Jan 24	32.80000 -0.25	33.20	32.70	33.20	9,444
18 Jan 24	33.05000 +0.15	33.10	32.70	33.10	13,942
17 Jan 24	32.90000 -0.05	33.00	32.65	32.65	11,890
16 Jan 24	32.95000 +0.20	32.95	32.65	32.80	11,044
15 Jan 24	32.75000 -0.15	33.15	32.70	33.15	16,655
12 Jan 24	32.90000 +0.40	33.20	32.55	32.55	19,004
11 Jan 24	32.50000 -0.15	32.90	32.50	32.60	18,656
10 Jan 24	32.65000 +0.15	32.75	32.60	32.75	4,445
09 Jan 24	32.50000 +0.50	32.75	31.95	32.20	16,933
08 Jan 24	32.00000 +0.00	32.10	31.70	32.00	11,457
05 Jan 24	32.00000 -0.45	32.55	31.80	32.20	44,330
04 Jan 24	32.45000 +0.25	32.60	32.10	32.20	18,316
03 Jan 24	32.20000 -0.60	33.00	32.00	32.95	20,835
02 Jan 24	32.80000 +0.35	32.90	32.50	32.50	17,293
29 Dec 23	32.45000 -0.20	32.90	32.35	32.85	18,449
28 Dec 23	32.65000 +0.20	32.75	32.45	32.50	8,026
27 Dec 23	32.45000 -0.35	32.95	32.30	32.85	15,139
22 Dec 23	32.80000 +0.10	32.80	32.50	32.75	19,064
21 Dec 23	32.70000 +0.00	32.90	32.35	32.75	33,349
20 Dec 23	32.70000 +0.20	32.70	32.05	32.65	16,768
19 Dec 23	32.50000 +0.40	32.50	31.95	32.35	18,617
18 Dec 23	32.10000 +0.00	32.20	31.70	32.15	17,114
15 Dec 23	32.10000 +0.10	32.15	31.55	32.00	30,417
14 Dec 23	32.00000 +0.20	32.45	32.00	32.10	15,083
13 Dec 23	31.80000 -0.10	32.20	31.80	31.85	10,988
12 Dec 23	31.90000 -0.25	32.30	31.85	32.15	13,344
11 Dec 23	32.15000 +0.15	32.20	31.85	31.85	8,042
08 Dec 23	32.00000 +0.60	32.10	31.60	31.60	15,959
07 Dec 23	31.40000 +0.30	31.65	30.80	31.05	27,900
06 Dec 23	31.10000 -0.05	31.35	30.80	31.25	7,102
05 Dec 23	31.15000 +0.35	31.30	30.55	30.55	12,303
04 Dec 23	30.80000 -0.45	31.25	30.80	31.05	10,278
01 Dec 23	31.25000 +0.05	31.45	31.05	31.45	5,687
30 Nov 23	31.20000 -0.65	32.00	31.10	31.85	11,559
29 Nov 23	31.85000 +0.20	32.00	31.60	31.90	16,402
28 Nov 23	31.65000 +0.35	31.95	31.50	31.50	15,344
27 Nov 23	31.30000 -0.20	31.55	31.25	31.45	16,463
24 Nov 23	31.50000 -0.05	31.70	31.35	31.35	10,399
23 Nov 23	31.55000 -0.10	31.90	31.45	31.90	10,180
22 Nov 23	31.65000 +0.10	31.90	31.50	31.80	9,217
21 Nov 23	31.55000 -0.30	32.10	31.25	32.10	29,095
20 Nov 23	31.85000 -0.10	32.00	31.65	31.95	14,680
17 Nov 23	31.95000 +0.10	32.20	31.75	31.95	25,007
16 Nov 23	31.85000 -0.35	32.35	31.80	32.35	18,665
15 Nov 23	32.20000 +0.15	32.35	31.90	32.15	27,438
14 Nov 23	32.05000 +0.30	32.15	31.55	31.65	14,391
13 Nov 23	31.75000 -0.10	32.00	31.60	32.00	15,423
10 Nov 23	31.85000 +0.35	31.85	31.45	31.75	16,347
09 Nov 23	31.50000 +0.00	31.85	31.35	31.40	30,901
08 Nov 23	31.50000 +0.10	31.70	31.30	31.40	13,862
07 Nov 23	31.40000 -0.50	31.90	31.40	31.85	16,988
06 Nov 23	31.90000 -0.30	32.35	31.85	32.25	13,875
03 Nov 23	32.20000 +0.15	32.40	32.15	32.25	21,157
02 Nov 23	32.05000 +0.30	32.35	31.95	32.05	27,162
01 Nov 23	31.75000 +0.05	32.10	31.65	31.85	20,609
31 Oct 23	31.70000 +0.90	31.70	31.00	31.00	21,208
30 Oct 23	30.80000 +0.60	31.15	30.25	30.35	26,147
27 Oct 23	30.20000 +1.20	30.50	29.00	29.30	31,869
26 Oct 23	29.00000 -0.20	29.10	28.85	28.95	12,508
25 Oct 23	29.20000 -0.30	29.55	29.10	29.55	11,813
24 Oct 23	29.50000 +0.10	29.70	28.80	29.10	40,725
23 Oct 23	29.40000 +0.00	29.50	29.25	29.30	15,076
20 Oct 23	29.40000 -0.45	29.70	29.35	29.65	13,141
19 Oct 23	29.85000 +0.20	29.90	29.60	29.60	9,608
18 Oct 23	29.65000 -0.30	30.00	29.50	30.00	17,073
17 Oct 23	29.95000 -0.45	30.40	29.90	30.35	15,605
16 Oct 23	30.40000 +0.30	30.50	30.10	30.15	14,610
13 Oct 23	30.10000 -0.10	30.30	30.05	30.10	13,984
12 Oct 23	30.20000 +0.20	30.50	30.20	30.25	12,739
11 Oct 23	30.00000 -0.25	30.50	30.00	30.50	14,427
10 Oct 23	30.25000 +0.65	30.40	29.60	29.60	24,482
09 Oct 23	29.60000 -0.35	30.05	29.45	30.05	21,429
06 Oct 23	29.95000 +0.30	30.00	29.60	29.60	19,935
05 Oct 23	29.65000 +0.10	29.90	29.35	29.35	10,146
04 Oct 23	29.55000 -0.30	29.95	29.45	29.95	21,235
03 Oct 23	29.85000 -0.30	30.30	29.65	30.25	16,855
02 Oct 23	30.15000 -0.20	30.60	29.80	30.50	28,787
29 Sep 23	30.35000 +0.70	30.70	29.85	29.85	19,318
28 Sep 23	29.65000 +0.05	30.00	29.50	29.85	39,804
27 Sep 23	29.60000 +0.40	29.75	29.20	29.20	19,414
26 Sep 23	29.20000 -0.30	29.60	29.20	29.50	23,544
25 Sep 23	29.50000 +0.10	29.50	29.15	29.20	13,884
22 Sep 23	29.40000 +0.15	29.65	29.10	29.10	21,436
21 Sep 23	29.25000 -1.75	31.00	29.10	30.90	37,600
20 Sep 23	31.00000 +0.10	31.10	30.90	30.95	24,154
19 Sep 23	30.90000 -0.05	31.30	30.85	30.90	15,354
18 Sep 23	30.95000 -0.05	31.10	30.75	31.00	14,147
15 Sep 23	31.00000 +0.45	31.00	30.55	30.55	77,325
14 Sep 23	30.55000 +0.60	30.65	29.90	29.95	11,476
13 Sep 23	29.95000 -0.30	30.45	29.95	30.35	27,625
12 Sep 23	30.25000 -0.65	30.95	30.05	30.95	19,185
11 Sep 23	30.90000 +0.75	31.00	30.15	30.35	39,033
08 Sep 23	30.15000 +0.35	30.15	29.45	29.85	25,358
07 Sep 23	29.80000 -0.10	30.05	29.80	30.05	17,189
06 Sep 23	29.90000 +0.10	30.10	29.60	29.70	15,309
05 Sep 23	29.80000 -0.20	30.05	29.60	29.90	16,694
04 Sep 23	30.00000 -0.30	30.40	29.95	30.40	13,660
01 Sep 23	30.30000 +0.00	30.40	30.20	30.35	38,953
31 Aug 23	30.30000 +0.00	30.50	30.15	30.50	27,228
30 Aug 23	30.30000 +0.05	30.30	30.15	30.25	27,683
29 Aug 23	30.25000 +0.00	30.35	30.25	30.30	12,532
28 Aug 23	30.25000 +0.15	30.40	30.15	30.15	22,190
25 Aug 23	30.10000 +0.00	30.20	30.00	30.10	15,067
24 Aug 23	30.10000 +0.15	30.35	30.05	30.10	18,736
23 Aug 23	29.95000 -0.05	30.15	29.95	30.15	12,962
22 Aug 23	30.00000 +0.05	30.10	29.90	30.00	12,352
21 Aug 23	29.95000 +0.00	30.10	29.75	29.95	35,666
18 Aug 23	29.95000 -0.05	30.00	28.90	29.95	30,744
17 Aug 23	30.00000 +0.05	30.00	29.90	29.90	12,260
16 Aug 23	29.95000 +0.10	30.05	29.70	29.80	17,022
15 Aug 23	29.85000 -0.10	30.10	29.75	29.95	14,799
14 Aug 23	29.95000 +0.10	30.05	29.70	29.80	8,716
11 Aug 23	29.85000 -0.15	30.15	29.85	29.90	18,564
10 Aug 23	30.00000 -0.10	30.35	29.90	30.15	20,138
09 Aug 23	30.10000 +0.15	30.20	29.95	30.05	25,007
08 Aug 23	29.95000 -0.20	30.20	29.70	29.70	21,037
07 Aug 23	30.15000 +0.00	30.15	30.00	30.15	24,938
04 Aug 23	30.15000 +0.15	30.20	29.85	30.10	26,795
03 Aug 23	30.00000 +0.15	30.05	29.60	29.70	17,147
02 Aug 23	29.85000 -0.15	30.10	29.55	29.95	16,529
01 Aug 23	30.00000 +0.00	30.10	29.85	29.90	20,444
31 Jul 23	30.00000 +0.30	30.10	29.90	30.00	24,734
28 Jul 23	29.70000 -0.55	30.45	28.35	30.45	31,015
27 Jul 23	30.25000 +0.25	30.25	29.95	30.10	81,799
26 Jul 23	30.00000 +0.00	30.15	29.90	30.10	14,329
25 Jul 23	30.00000 -0.05	30.10	29.80	30.10	29,673
24 Jul 23	30.05000 -0.30	30.35	29.80	30.30	30,460
21 Jul 23	30.35000 -0.15	30.40	30.05	30.35	22,771
20 Jul 23	30.50000 +0.20	30.75	30.20	30.25	30,193
19 Jul 23	30.30000 +0.00	30.50	30.20	30.20	40,433
18 Jul 23	30.30000 +0.15	30.40	30.00	30.05	24,169
17 Jul 23	30.15000 +0.10	30.25	29.95	30.10	28,856
14 Jul 23	30.05000 -0.05	30.15	29.95	30.10	18,671
13 Jul 23	30.10000 +0.00	30.20	29.95	30.10	18,287
12 Jul 23	30.10000 +0.10	30.20	29.80	30.15	28,869
11 Jul 23	30.00000 +0.00	30.30	29.95	30.30	12,674
10 Jul 23	30.00000 +0.10	30.15	29.55	30.00	16,053
07 Jul 23	29.90000 +0.75	30.05	29.35	29.35	19,202
06 Jul 23	29.15000 -0.85	29.80	29.15	29.75	17,076
05 Jul 23	30.00000 +0.50	30.00	29.30	29.35	14,048
04 Jul 23	29.50000 +0.15	29.50	29.00	29.30	10,833
03 Jul 23	29.35000 +0.00	29.65	28.95	29.55	10,816
30 Jun 23	29.35000 +0.55	29.65	28.90	28.90	28,072
29 Jun 23	28.80000 -1.25	29.50	28.35	28.35	68,641
28 Jun 23	30.05000 +0.50	30.25	29.80	29.80	8,730
27 Jun 23	29.55000 -0.40	29.95	29.25	29.95	11,626
26 Jun 23	29.95000 +0.20	30.00	29.70	29.80	12,407
23 Jun 23	29.75000 +0.10	29.75	29.45	29.65	8,756
22 Jun 23	29.65000 +0.05	29.75	29.40	29.40	5,393
21 Jun 23	29.60000 -0.50	30.05	29.45	30.05	12,105
20 Jun 23	30.10000 -0.15	30.20	29.65	30.15	11,569
19 Jun 23	30.25000 -0.25	30.50	30.15	30.25	12,986
16 Jun 23	30.50000 +0.50	30.50	29.85	30.00	32,543
15 Jun 23	30.00000 -0.30	30.45	29.90	30.30	13,610
14 Jun 23	30.30000 +0.25	30.45	30.10	30.20	8,324
13 Jun 23	30.05000 +0.50	30.15	29.65	29.70	17,659
12 Jun 23	29.55000 +0.10	29.65	29.40	29.45	18,733
09 Jun 23	29.45000 -0.60	30.20	29.40	30.20	11,397
08 Jun 23	30.05000 +0.40	30.05	29.80	29.80	8,319
07 Jun 23	29.65000 +0.10	29.90	29.50	29.75	12,456
06 Jun 23	29.55000 -0.60	30.20	29.35	30.05	10,576
05 Jun 23	30.15000 -0.15	30.50	30.15	30.40	11,689
02 Jun 23	30.30000 +0.55	30.30	29.60	29.60	11,353
01 Jun 23	29.75000 +0.25	29.75	29.45	29.65	10,146
31 May 23	29.50000 -0.20	29.70	29.30	29.45	14,359
30 May 23	29.70000 -0.75	30.55	29.65	30.45	18,202
29 May 23	30.45000 -0.05	30.65	30.35	30.65	4,788
26 May 23	30.50000 +0.60	30.60	29.70	29.70	13,413
25 May 23	29.90000 -0.30	30.25	29.85	30.00	16,563
24 May 23	30.20000 -0.30	30.45	30.05	30.45	9,475
23 May 23	30.50000 -0.25	30.95	30.50	30.70	9,474
22 May 23	30.75000 +0.00	31.05	30.60	30.60	7,115
19 May 23	30.75000 +0.15	31.10	30.60	30.60	13,938
18 May 23	30.60000 +0.25	30.75	30.40	30.40	6,686
17 May 23	30.35000 -0.05	30.45	30.25	30.40	11,893
16 May 23	30.40000 -0.05	30.70	30.40	30.70	10,674
15 May 23	30.45000 -0.05	30.90	30.40	30.65	14,172
12 May 23	30.50000 +0.15	30.55	30.30	30.35	8,950
11 May 23	30.35000 -0.30	30.85	30.35	30.60	19,125
10 May 23	30.65000 +0.70	30.65	29.95	29.95	16,031
09 May 23	29.95000 -0.20	30.25	29.95	30.20	12,544
08 May 23	30.15000 +0.30	30.35	29.85	29.90	13,371
05 May 23	29.85000 +0.45	29.90	29.45	29.45	13,574
04 May 23	29.40000 +0.05	29.50	28.50	28.55	23,637
03 May 23	29.35000 -0.50	29.85	28.85	29.85	20,274
02 May 23	29.85000 +0.40	30.45	29.75	30.00	36,975
28 Apr 23	29.45000 -2.25	31.65	29.15	31.60	38,940
27 Apr 23	31.70000 +0.05	31.70	31.20	31.60	10,561
26 Apr 23	31.65000 -0.25	31.80	31.35	31.70	16,587
25 Apr 23	31.90000 -0.40	32.05	31.75	32.05	6,372
24 Apr 23	32.30000 -0.05	32.50	31.95	32.25	12,968
21 Apr 23	32.35000 +0.15	32.45	31.90	32.25	12,635
20 Apr 23	32.20000 +0.50	32.30	31.55	31.65	15,788
19 Apr 23	31.70000 +0.20	31.70	31.35	31.40	10,630
18 Apr 23	31.50000 +0.55	31.50	31.00	31.00	14,071
17 Apr 23	30.95000 +0.10	31.20	30.80	30.95	10,930
14 Apr 23	30.85000 +0.15	31.05	30.75	30.85	13,057
13 Apr 23	30.70000 -0.30	31.40	30.55	31.20	22,258
12 Apr 23	31.00000 +0.15	31.60	30.90	31.15	35,197
11 Apr 23	30.85000 +0.00	31.35	30.75	30.85	32,685
06 Apr 23	30.85000 +0.15	30.95	30.50	30.70	15,028
05 Apr 23	30.70000 -0.55	31.15	30.65	31.05	14,349
04 Apr 23	31.25000 -0.05	31.55	31.20	31.30	12,396
03 Apr 23	31.30000 -0.25	31.60	31.20	31.50	24,763
31 Mar 23	31.55000 +0.25	31.70	31.30	31.40	10,747
30 Mar 23	31.30000 -0.05	31.75	31.30	31.40	15,966
29 Mar 23	31.35000 +0.40	31.45	31.05	31.05	12,701
28 Mar 23	30.95000 -0.10	31.40	30.75	31.10	19,781
27 Mar 23	31.05000 +0.40	31.25	30.70	30.80	26,951
24 Mar 23	30.65000 -0.80	31.40	30.45	31.25	22,015
23 Mar 23	31.45000 +0.60	31.55	30.65	31.00	37,556
22 Mar 23	30.85000 +0.20	31.00	30.55	30.60	16,689
21 Mar 23	30.65000 +0.30	30.90	30.15	30.15	22,962
20 Mar 23	30.35000 +0.15	30.70	29.70	30.00	27,116
17 Mar 23	30.20000 -0.30	30.70	30.15	30.60	30,391
16 Mar 23	30.50000 +0.80	30.50	29.90	30.10	18,571
15 Mar 23	29.70000 -0.45	30.20	29.55	30.05	24,287
14 Mar 23	30.15000 +0.75	30.25	29.30	29.40	17,529
13 Mar 23	29.40000 -0.80	30.05	29.00	30.05	22,111
10 Mar 23	30.20000 +0.80	30.40	29.00	29.05	26,457
09 Mar 23	29.40000 -0.60	29.75	28.50	29.75	27,370
08 Mar 23	30.00000 -1.55	31.65	29.70	31.65	43,661
07 Mar 23	31.55000 -0.30	32.00	31.55	31.85	22,300
06 Mar 23	31.85000 +0.20	32.00	31.65	31.65	17,625
03 Mar 23	31.65000 +0.05	31.75	31.35	31.65	15,150
02 Mar 23	31.60000 +0.55	31.60	31.05	31.05	8,871
01 Mar 23	31.05000 +0.05	31.40	30.75	31.10	35,947
28 Feb 23	31.00000 +0.00	31.30	30.45	31.25	59,946
27 Feb 23	31.00000 +0.55	31.00	30.55	30.60	60,495
24 Feb 23	30.45000 -0.85	31.40	30.10	31.40	21,222
23 Feb 23	31.30000 -0.40	31.90	31.30	31.75	29,678
22 Feb 23	31.70000 +0.00	31.85	31.20	31.55	11,197
21 Feb 23	31.70000 -0.05	31.85	31.55	31.55	9,409
20 Feb 23	31.75000 +0.25	31.75	31.50	31.60	10,698
17 Feb 23	31.50000 -0.25	31.80	31.40	31.60	6,449
16 Feb 23	31.75000 -0.20	32.05	31.30	32.05	15,097
15 Feb 23	31.95000 +0.95	32.15	31.10	31.20	62,768
14 Feb 23	31.00000 -0.10	31.35	31.00	31.15	10,634
13 Feb 23	31.10000 +0.40	31.20	30.70	30.70	14,899
10 Feb 23	30.70000 -0.25	31.15	30.60	31.00	9,320
09 Feb 23	30.95000 -0.25	31.55	30.90	31.10	13,794
08 Feb 23	31.20000 +0.10	31.55	31.10	31.25	13,885
07 Feb 23	31.10000 +0.20	31.15	30.85	31.00	10,767
06 Feb 23	30.90000 -0.15	31.25	30.75	31.20	12,235
03 Feb 23	31.05000 +0.15	31.15	30.70	31.00	9,458
02 Feb 23	30.90000 +0.30	31.20	30.65	30.70	13,994
01 Feb 23	30.60000 +0.20	30.85	30.35	30.45	11,441
31 Jan 23	30.40000 +0.20	30.45	30.00	30.00	5,797
30 Jan 23	30.20000 -0.35	30.80	30.00	30.65	33,270
27 Jan 23	30.55000 +0.60	30.65	30.10	30.15	12,951
26 Jan 23	29.95000 -0.05	30.25	29.80	29.80	14,640
25 Jan 23	30.00000 -0.25	30.20	29.85	29.95	7,473
24 Jan 23	30.25000 -0.45	30.85	30.25	30.70	12,066
23 Jan 23	30.70000 -0.05	31.05	30.45	30.85	22,775
20 Jan 23	30.75000 +0.70	30.85	30.15	30.15	19,371
19 Jan 23	30.05000 -0.30	30.45	29.95	30.45	20,010
18 Jan 23	30.35000 +0.65	30.35	29.30	29.55	16,927
17 Jan 23	29.70000 -0.05	30.05	29.60	29.80	12,135
16 Jan 23	29.75000 +0.40	29.80	29.15	29.30	30,288
13 Jan 23	29.35000 -0.15	30.05	29.10	29.80	23,627
12 Jan 23	29.50000 +0.20	29.55	29.20	29.50	12,381
11 Jan 23	29.30000 +0.15	29.55	29.25	29.25	10,687
10 Jan 23	29.15000 -0.45	29.50	29.15	29.50	8,928
09 Jan 23	29.60000 +0.45	29.65	29.00	29.20	15,719
06 Jan 23	29.15000 +0.25	29.35	28.95	28.95	17,589
05 Jan 23	28.90000 -0.05	29.35	28.30	28.80	27,231
04 Jan 23	28.95000 +0.20	29.20	28.80	29.00	11,816
03 Jan 23	28.75000 +0.40	28.85	28.30	28.30	8,773
02 Jan 23	28.35000 +0.55	28.70	28.00	28.05	21,370
30 Dec 22	27.80000 -0.30	28.15	27.70	27.90	11,380
29 Dec 22	28.10000 +0.20	28.10	27.60	27.60	13,138
28 Dec 22	27.90000 -0.10	28.20	27.85	27.85	12,181
27 Dec 22	28.00000 -0.05	28.20	27.95	28.20	8,348
23 Dec 22	28.05000 +0.05	28.30	27.90	28.10	11,212
22 Dec 22	28.00000 -0.45	28.60	28.00	28.45	14,307
21 Dec 22	28.45000 +0.15	28.60	28.05	28.10	14,173
20 Dec 22	28.30000 +0.00	28.60	28.20	28.20	15,145
19 Dec 22	28.30000 -0.10	28.55	28.30	28.40	12,919
16 Dec 22	28.40000 -0.25	28.55	28.15	28.45	33,810
15 Dec 22	28.65000 -0.60	29.30	28.60	29.00	18,227
14 Dec 22	29.25000 +0.20	29.45	29.10	29.25	12,451
13 Dec 22	29.05000 +0.20	29.50	28.85	28.95	18,182
12 Dec 22	28.85000 -0.05	29.20	28.85	28.90	12,200
09 Dec 22	28.90000 +0.15	29.05	28.65	28.85	11,255
08 Dec 22	28.75000 -0.05	29.10	28.65	29.00	15,284
07 Dec 22	28.80000 -0.45	29.10	28.80	29.05	18,629
06 Dec 22	29.25000 +0.10	29.25	29.00	29.00	16,474
05 Dec 22	29.15000 +0.30	29.30	28.80	28.80	16,963
02 Dec 22	28.85000 +0.20	29.10	28.55	28.80	21,239
01 Dec 22	28.65000 +0.05	29.00	28.55	28.80	12,226
30 Nov 22	28.60000 +0.40	28.60	28.05	28.25	13,054
29 Nov 22	28.20000 -0.15	28.40	27.95	28.40	14,372
28 Nov 22	28.35000 -0.65	28.85	28.20	28.85	14,587
25 Nov 22	29.00000 +0.10	29.05	28.85	29.05	6,107
24 Nov 22	28.90000 -0.30	29.35	28.75	29.20	15,159
23 Nov 22	29.20000 +0.35	29.35	28.90	29.05	25,906
22 Nov 22	28.85000 +0.45	28.95	28.55	28.55	23,994
21 Nov 22	28.40000 +0.10	28.55	28.20	28.45	16,185
18 Nov 22	28.30000 +0.50	28.60	27.85	27.85	35,148
17 Nov 22	27.80000 -0.05	28.10	27.70	27.75	17,632
16 Nov 22	27.85000 +0.10	27.90	27.45	27.55	14,874
15 Nov 22	27.75000 -0.15	28.20	27.70	28.15	15,603
14 Nov 22	27.90000 -0.15	28.25	27.70	28.10	25,849
11 Nov 22	28.05000 +0.60	28.15	27.45	27.45	26,401
10 Nov 22	27.45000 +0.25	27.60	26.80	27.00	32,438
09 Nov 22	27.20000 +0.00	27.40	27.00	27.00	20,478
08 Nov 22	27.20000 +0.40	27.30	26.85	26.85	28,165
07 Nov 22	26.80000 +1.05	27.05	25.90	25.90	30,710
04 Nov 22	25.75000 +0.80	25.90	25.25	25.25	25,809
03 Nov 22	24.95000 -0.30	25.35	24.75	25.35	17,027
02 Nov 22	25.25000 +0.30	25.35	24.75	25.00	17,992
01 Nov 22	24.95000 +0.55	24.95	24.40	24.50	26,062
31 Oct 22	24.40000 +0.45	24.55	24.00	24.10	20,520
28 Oct 22	23.95000 -0.40	24.50	23.95	24.20	30,531
27 Oct 22	24.35000 +0.20	24.35	24.05	24.05	18,096
26 Oct 22	24.15000 +0.00	24.75	24.05	24.20	25,274
25 Oct 22	24.15000 +0.55	24.15	23.50	23.75	18,548
24 Oct 22	23.60000 +0.25	23.60	23.15	23.40	56,927
21 Oct 22	23.35000 +0.00	23.50	23.15	23.40	20,423
20 Oct 22	23.35000 -0.10	23.50	23.25	23.35	23,827
19 Oct 22	23.45000 +0.40	23.60	23.10	23.15	46,353
18 Oct 22	23.05000 +0.70	23.10	22.50	22.50	47,400
17 Oct 22	22.35000 +0.00	22.50	22.20	22.45	35,069
14 Oct 22	22.35000 -0.40	23.30	22.30	23.05	42,317
13 Oct 22	22.75000 -0.05	23.35	22.45	22.75	45,563
12 Oct 22	22.80000 +0.20	23.05	22.55	22.65	22,757
11 Oct 22	22.60000 +0.00	22.65	22.35	22.50	29,004
10 Oct 22	22.60000 +0.55	22.80	21.90	21.95	24,165
07 Oct 22	22.05000 -0.45	22.80	22.05	22.65	14,191
06 Oct 22	22.50000 -0.05	22.85	22.45	22.80	35,801
05 Oct 22	22.55000 -0.65	23.05	22.30	23.05	24,332
04 Oct 22	23.20000 +0.90	23.30	22.70	22.70	39,111
03 Oct 22	22.30000 -0.25	22.60	22.05	22.60	27,417
30 Sep 22	22.55000 +0.90	22.60	21.65	21.80	35,050
29 Sep 22	21.65000 +0.25	22.00	21.10	21.40	40,292
28 Sep 22	21.40000 -0.25	21.55	21.20	21.30	42,938
27 Sep 22	21.65000 -0.10	22.10	21.65	21.75	20,840
26 Sep 22	21.75000 -0.30	22.25	21.75	22.05	17,123
23 Sep 22	22.05000 -0.15	22.30	21.80	22.30	22,202
22 Sep 22	22.20000 -0.70	22.75	22.10	22.60	18,987
21 Sep 22	22.90000 +0.30	22.95	22.05	22.05	17,948
20 Sep 22	22.60000 +0.00	22.75	22.50	22.60	18,387
19 Sep 22	22.60000 -0.10	22.85	22.50	22.50	32,028
16 Sep 22	22.70000 +0.10	22.85	22.05	22.40	71,849
15 Sep 22	22.60000 -0.05	22.85	22.40	22.75	18,247
14 Sep 22	22.65000 -0.40	23.20	22.40	23.10	31,431
13 Sep 22	23.05000 -0.70	23.95	23.05	23.85	40,724
12 Sep 22	23.75000 +0.35	23.90	23.30	23.65	51,517
09 Sep 22	23.40000 +0.35	23.60	23.20	23.20	18,800
08 Sep 22	23.05000 +0.00	23.25	22.55	23.20	60,714
07 Sep 22	23.05000 -0.20	23.25	22.55	23.25	39,035
06 Sep 22	23.25000 +0.15	23.60	23.05	23.05	17,068
05 Sep 22	23.10000 -0.65	23.60	23.00	23.60	19,743
02 Sep 22	23.75000 +0.65	23.80	23.25	23.25	18,668
01 Sep 22	23.10000 -0.10	23.50	23.00	23.30	33,477
31 Aug 22	23.20000 -0.45	23.95	23.20	23.55	39,876
30 Aug 22	23.65000 -0.30	24.25	23.55	24.10	34,580
29 Aug 22	23.95000 +0.00	24.10	23.85	23.95	31,687
26 Aug 22	23.95000 -0.10	24.45	23.90	23.95	32,962
25 Aug 22	24.05000 +0.00	24.25	23.95	24.15	19,621
24 Aug 22	24.05000 +0.30	24.05	23.85	23.85	9,470
23 Aug 22	23.75000 -0.20	24.15	23.65	24.00	10,774
22 Aug 22	23.95000 -1.05	25.00	23.95	25.00	31,280
19 Aug 22	25.00000 -0.20	25.50	24.95	25.25	26,007
18 Aug 22	25.20000 +0.05	25.35	25.05	25.15	19,741
17 Aug 22	25.15000 -0.45	25.80	25.00	25.80	18,015
16 Aug 22	25.60000 +0.60	25.65	24.95	25.00	18,665
15 Aug 22	25.00000 -0.05	25.30	24.95	25.20	13,151
12 Aug 22	25.05000 +0.00	25.35	24.95	25.00	15,336
11 Aug 22	25.05000 +0.15	25.05	24.75	24.85	18,217
10 Aug 22	24.90000 +0.60	24.90	24.15	24.15	19,659
09 Aug 22	24.30000 -0.15	24.50	24.20	24.50	14,206
08 Aug 22	24.45000 +0.40	24.60	24.25	24.40	19,705
05 Aug 22	24.05000 -0.55	24.65	23.90	24.65	25,532
04 Aug 22	24.60000 +0.35	24.65	24.15	24.15	20,803
03 Aug 22	24.25000 -0.30	24.60	24.15	24.55	20,010
02 Aug 22	24.55000 -0.35	24.85	24.45	24.80	23,389
01 Aug 22	24.90000 -0.05	25.25	24.85	25.05	29,419
29 Jul 22	24.95000 +0.45	25.00	24.55	24.55	35,119
28 Jul 22	24.50000 +0.25	24.50	24.10	24.20	17,575
27 Jul 22	24.25000 +0.15	24.45	24.10	24.10	24,273
26 Jul 22	24.10000 -0.35	24.50	24.10	24.35	12,750
25 Jul 22	24.45000 -0.25	24.85	24.45	24.60	20,960
22 Jul 22	24.70000 -0.05	25.00	24.60	24.60	20,654
21 Jul 22	24.75000 +0.25	24.90	24.40	24.45	17,202
20 Jul 22	24.50000 -0.25	24.90	24.25	24.80	23,186
19 Jul 22	24.75000 +0.40	25.00	24.15	24.45	28,777
18 Jul 22	24.35000 +0.50	24.45	23.85	23.85	20,190
15 Jul 22	23.85000 +0.40	23.85	23.50	23.55	27,928
14 Jul 22	23.45000 -0.05	23.70	23.30	23.50	30,445
13 Jul 22	23.50000 -0.15	24.05	23.35	23.75	27,535
12 Jul 22	23.65000 -0.20	23.90	23.35	23.70	29,166
11 Jul 22	23.85000 -0.40	24.25	23.80	24.15	20,297
08 Jul 22	24.25000 +0.55	24.30	23.75	23.85	27,894
07 Jul 22	23.70000 +0.30	23.80	23.45	23.45	51,780
06 Jul 22	23.40000 +0.20	23.65	23.20	23.35	18,101
05 Jul 22	23.20000 -0.15	23.75	23.10	23.35	27,948
04 Jul 22	23.35000 +0.10	23.60	23.30	23.40	22,019
01 Jul 22	23.25000 -0.05	23.55	23.05	23.15	22,670
30 Jun 22	23.30000 -0.05	23.40	22.85	23.10	29,688
29 Jun 22	23.35000 -0.10	23.80	23.25	23.25	26,459
28 Jun 22	23.45000 -0.40	24.15	23.45	23.85	44,799
27 Jun 22	23.85000 +0.40	23.90	23.40	23.60	46,964
24 Jun 22	23.45000 +0.00	23.70	23.25	23.65	19,591
23 Jun 22	23.45000 -0.10	23.70	23.15	23.60	26,912
22 Jun 22	23.55000 -0.05	23.85	22.95	23.40	29,326
21 Jun 22	23.60000 +0.95	24.10	23.25	23.60	49,582
20 Jun 22	22.65000 +0.60	22.75	22.15	22.15	17,073
17 Jun 22	22.05000 -0.30	22.80	22.05	22.45	46,909
16 Jun 22	22.35000 -0.25	22.80	22.30	22.70	21,610
15 Jun 22	22.60000 +0.40	23.00	22.30	22.30	11,366
14 Jun 22	22.20000 -0.55	22.85	22.10	22.85	47,603
13 Jun 22	22.75000 -0.75	23.60	22.60	23.60	30,499
10 Jun 22	23.50000 -0.80	24.30	23.35	24.15	25,155
09 Jun 22	24.30000 -0.45	24.95	24.20	24.85	25,065
08 Jun 22	24.75000 -0.15	25.00	24.70	25.00	8,907
07 Jun 22	24.90000 -0.20	25.30	24.75	25.30	9,695
06 Jun 22	25.10000 -0.25	25.55	25.00	25.55	11,887
03 Jun 22	25.35000 +0.15	25.60	25.20	25.40	11,788
02 Jun 22	25.20000 +0.80	25.20	24.40	24.55	12,274
01 Jun 22	24.40000 -0.35	24.90	24.25	24.90	42,753
31 May 22	24.75000 +0.30	24.95	24.40	24.55	20,424
30 May 22	24.45000 +0.20	24.80	24.30	24.40	14,718
27 May 22	24.25000 +0.35	24.45	23.75	24.35	17,397
26 May 22	23.90000 +0.40	23.90	23.45	23.50	5,197
25 May 22	23.50000 +0.46	23.50	23.10	23.40	8,673
24 May 22	23.04000 -0.26	23.34	22.92	23.00	23,485
23 May 22	23.30000 -0.35	24.05	23.00	24.00	28,408
20 May 22	23.65000 +0.10	24.15	23.50	23.70	18,357
19 May 22	23.55000 -0.25	23.80	23.15	23.80	16,229
18 May 22	23.80000 -0.35	24.25	23.70	24.15	16,710
17 May 22	24.15000 +0.10	24.75	23.95	24.25	41,690
16 May 22	24.05000 +0.05	24.20	23.75	23.95	17,844
13 May 22	24.00000 -0.30	24.35	23.90	24.30	28,734
12 May 22	24.30000 +0.20	24.30	23.75	23.85	25,690
11 May 22	24.10000 +0.50	24.15	23.70	23.75	19,374
10 May 22	23.60000 +0.45	24.00	23.30	23.30	33,421
09 May 22	23.15000 -0.50	23.75	23.15	23.75	21,101
06 May 22	23.65000 +0.10	23.70	23.25	23.60	63,430
05 May 22	23.55000 -0.35	24.90	23.55	24.05	30,681
04 May 22	23.90000 -0.90	24.20	23.65	23.80	55,545
03 May 22	24.80000 -0.20	25.10	24.45	24.95	47,416
02 May 22	25.00000 -0.30	25.25	23.80	25.25	46,834
29 Apr 22	25.30000 -0.20	25.60	25.00	25.35	62,137
28 Apr 22	25.50000 +0.30	25.75	25.25	25.50	30,381
27 Apr 22	25.20000 +0.20	25.35	24.60	25.00	41,594
26 Apr 22	25.00000 -0.60	25.70	25.00	25.65	43,242
25 Apr 22	25.60000 -0.30	26.00	25.35	25.55	70,140
22 Apr 22	25.90000 +0.30	26.15	25.35	25.50	40,537
21 Apr 22	25.60000 +0.15	25.75	25.40	25.55	93,955
20 Apr 22	25.45000 +0.40	25.75	25.00	25.15	80,850
19 Apr 22	25.05000 +0.15	25.10	24.60	25.00	55,662
14 Apr 22	24.90000 +0.05	25.25	24.80	24.90	37,919
13 Apr 22	24.85000 +0.00	25.00	24.60	25.00	30,528
12 Apr 22	24.85000 -0.15	24.90	24.20	24.85	74,457
11 Apr 22	25.00000 -0.05	25.25	24.80	25.20	57,352
08 Apr 22	25.05000 +0.25	25.10	24.60	24.70	63,006
07 Apr 22	24.80000 -0.10	25.30	24.60	25.05	56,406
06 Apr 22	24.90000 -0.75	25.65	24.80	25.55	77,102
05 Apr 22	25.65000 -0.20	26.10	25.50	26.00	33,380
04 Apr 22	25.85000 +0.05	26.10	25.75	26.05	43,992
01 Apr 22	25.80000 +0.04	26.05	25.50	25.90	40,297
31 Mar 22	25.76000 -0.22	26.16	25.72	25.86	48,619
30 Mar 22	25.98000 -0.34	26.36	25.78	26.22	43,239
29 Mar 22	26.32000 +0.42	26.46	26.00	26.06	145,517
28 Mar 22	25.90000 -0.02	26.30	25.86	26.02	33,242
25 Mar 22	25.92000 -0.02	26.18	25.76	26.04	34,241
24 Mar 22	25.94000 -0.06	26.16	25.64	26.16	36,928
23 Mar 22	26.00000 -0.32	26.76	25.90	26.50	64,561
22 Mar 22	26.32000 +0.32	26.48	25.94	26.16	97,132
21 Mar 22	26.00000 +0.00	26.84	25.96	26.42	98,264
18 Mar 22	26.00000 +0.00	26.34	25.80	26.00	240,477
17 Mar 22	26.00000 +0.00	26.36	25.84	26.02	51,903
16 Mar 22	26.00000 +0.32	26.36	25.72	26.08	142,154
15 Mar 22	25.68000 -0.32	26.14	25.18	26.14	66,679
14 Mar 22	26.00000 +0.48	26.22	25.70	26.04	76,964
11 Mar 22	25.52000 +0.40	25.92	24.88	25.10	35,768
10 Mar 22	25.12000 -0.88	26.02	24.92	26.02	42,275
09 Mar 22	26.00000 +1.28	26.00	24.98	25.20	38,518
08 Mar 22	24.72000 -0.36	25.70	24.68	25.00	31,951
07 Mar 22	25.08000 -1.42	25.90	24.10	25.90	60,398
04 Mar 22	26.50000 -0.56	27.20	26.50	27.12	56,057
03 Mar 22	27.06000 -0.54	27.90	27.04	27.76	25,952
02 Mar 22	27.60000 +0.26	27.80	27.14	27.50	23,168
01 Mar 22	27.34000 -0.74	28.18	27.34	28.16	19,099
28 Feb 22	28.08000 -0.34	28.28	27.70	27.98	21,089
25 Feb 22	28.42000 +0.64	28.52	27.60	28.10	19,833
24 Feb 22	27.78000 -0.68	28.48	27.56	28.00	24,152
23 Feb 22	28.46000 +0.00	29.06	28.46	28.64	15,524
22 Feb 22	28.46000 -0.32	28.72	28.10	28.50	23,259
21 Feb 22	28.78000 -0.34	29.24	28.64	28.96	33,350
18 Feb 22	29.12000 -0.32	29.80	29.02	29.42	29,391
17 Feb 22	29.44000 -0.22	29.76	29.36	29.72	18,391
16 Feb 22	29.66000 +0.70	29.66	28.96	29.08	37,008
15 Feb 22	28.96000 +0.00	29.14	28.84	28.98	24,371
14 Feb 22	28.96000 -0.20	29.00	28.24	28.54	34,859
11 Feb 22	29.16000 -0.04	29.36	29.00	29.36	22,664
10 Feb 22	29.20000 -0.22	29.38	29.10	29.32	49,250
09 Feb 22	29.42000 +0.04	29.72	29.34	29.56	16,006
08 Feb 22	29.38000 +0.10	29.56	29.30	29.46	14,292
07 Feb 22	29.28000 +0.02	29.56	29.14	29.14	29,816
04 Feb 22	29.26000 -0.34	29.60	29.18	29.60	13,227
03 Feb 22	29.60000 -0.30	30.16	29.58	29.94	21,797
02 Feb 22	29.90000 -0.04	30.14	29.82	29.92	16,826
01 Feb 22	29.94000 +0.28	30.06	29.70	29.86	20,972
31 Jan 22	29.66000 -0.20	30.30	29.66	30.06	29,197
28 Jan 22	29.86000 -0.12	30.42	29.66	30.40	20,050
27 Jan 22	29.98000 -0.10	30.12	29.60	29.92	20,243
26 Jan 22	30.08000 +0.40	30.42	29.86	29.86	15,480
25 Jan 22	29.68000 -0.02	30.00	29.40	29.56	18,254
24 Jan 22	29.70000 -0.56	30.16	29.62	30.12	29,035
21 Jan 22	30.26000 -0.48	30.68	30.00	30.56	16,803
20 Jan 22	30.74000 +0.06	30.74	30.34	30.48	14,521
19 Jan 22	30.68000 +0.90	31.08	29.76	29.76	33,492
18 Jan 22	29.78000 -0.22	30.32	29.62	30.12	38,437
17 Jan 22	30.00000 -0.18	30.42	30.00	30.38	20,775
14 Jan 22	30.18000 -0.48	30.76	30.14	30.76	47,350
13 Jan 22	30.66000 -0.16	31.06	30.50	31.00	19,709
12 Jan 22	30.82000 -0.34	31.36	30.80	31.34	20,113
11 Jan 22	31.16000 -0.08	31.48	30.96	31.10	32,281
10 Jan 22	31.24000 -0.20	31.40	30.94	31.24	12,710
07 Jan 22	31.44000 +0.06	31.44	30.94	31.30	9,708
06 Jan 22	31.38000 -0.68	31.88	31.24	31.88	8,548
05 Jan 22	32.06000 +0.32	32.18	31.52	31.62	9,981
04 Jan 22	31.74000 +0.56	31.74	30.94	31.08	11,313
03 Jan 22	31.18000 +0.30	31.28	30.86	31.14	17,449
30 Dec 21	30.88000 +0.06	30.88	30.60	30.62	11,399
29 Dec 21	30.82000 +0.40	30.82	30.26	30.32	13,391
28 Dec 21	30.42000 +0.04	30.64	30.26	30.64	43,078
27 Dec 21	30.38000 -0.02	30.80	30.30	30.36	56,027
23 Dec 21	30.40000 -0.28	30.86	30.24	30.86	22,467
22 Dec 21	30.68000 +0.12	30.68	30.34	30.60	19,908
21 Dec 21	30.56000 +0.04	30.92	30.48	30.78	16,452
20 Dec 21	30.52000 -0.20	30.60	30.02	30.12	19,571
17 Dec 21	30.72000 -0.22	30.94	30.56	30.74	15,507
16 Dec 21	30.94000 +0.56	31.20	30.12	30.12	25,441
15 Dec 21	30.38000 -0.08	30.70	30.28	30.66	16,533
14 Dec 21	30.46000 -0.22	30.78	30.30	30.48	15,128
13 Dec 21	30.68000 -0.50	31.22	30.68	31.22	6,009
10 Dec 21	31.18000 +0.08	31.22	30.92	30.92	7,886
09 Dec 21	31.10000 -0.30	31.44	30.98	31.44	13,916
08 Dec 21	31.40000 -0.36	31.98	31.40	31.94	11,362
07 Dec 21	31.76000 +0.26	32.06	31.30	31.30	19,150
06 Dec 21	31.50000 +0.64	31.54	30.70	31.14	35,143
03 Dec 21	30.86000 +0.04	31.22	30.82	30.94	12,652
02 Dec 21	30.82000 -0.32	31.30	30.66	31.30	10,065
01 Dec 21	31.14000 +0.42	31.24	30.68	30.98	13,976
30 Nov 21	30.72000 +0.02	30.74	30.22	30.62	22,625
29 Nov 21	30.70000 -0.34	31.32	30.60	31.32	33,898
26 Nov 21	31.04000 -0.48	31.92	31.02	31.30	51,369
25 Nov 21	31.52000 +0.14	31.64	31.22	31.64	9,299
24 Nov 21	31.38000 -0.58	32.02	31.36	31.88	11,957
23 Nov 21	31.96000 -0.28	32.28	31.94	32.12	20,017
22 Nov 21	32.24000 -0.02	32.52	32.10	32.12	12,419
19 Nov 21	32.26000 +0.08	32.48	32.24	32.38	8,383
18 Nov 21	32.18000 -0.42	32.78	32.18	32.78	7,096
17 Nov 21	32.60000 +0.26	32.74	32.16	32.16	17,823
16 Nov 21	32.34000 -0.40	32.72	32.10	32.50	13,271
15 Nov 21	32.74000 +0.02	32.94	32.46	32.94	15,260
12 Nov 21	32.72000 +0.14	32.72	32.36	32.36	12,105
11 Nov 21	32.58000 +0.18	32.66	32.22	32.28	9,514
10 Nov 21	32.40000 +0.50	32.46	31.80	31.80	7,823
09 Nov 21	31.90000 +0.10	32.08	31.60	31.60	15,703
08 Nov 21	31.80000 -0.44	32.24	31.78	32.24	9,679
05 Nov 21	32.24000 +0.44	32.24	31.78	31.78	22,515
04 Nov 21	31.80000 +0.06	32.24	31.46	31.92	74,894
03 Nov 21	31.74000 -0.12	32.00	31.68	32.00	19,710
02 Nov 21	31.86000 +0.24	31.92	31.54	31.60	23,492
01 Nov 21	31.62000 -0.20	32.00	31.36	32.00	19,250
29 Oct 21	31.82000 -0.72	32.22	31.40	32.18	21,772
28 Oct 21	32.54000 -0.12	32.86	32.30	32.86	8,790
27 Oct 21	32.66000 -0.02	33.00	32.60	32.86	11,116
26 Oct 21	32.68000 -0.22	33.12	32.68	33.00	5,324
25 Oct 21	32.90000 +0.14	33.00	32.46	32.54	12,147
22 Oct 21	32.76000 +0.40	32.88	32.52	32.52	12,826
21 Oct 21	32.36000 -0.64	33.16	32.36	33.16	23,559
20 Oct 21	33.00000 +0.04	33.22	32.74	33.00	24,104
19 Oct 21	32.96000 -0.04	33.16	32.88	32.90	15,163
18 Oct 21	33.00000 +0.40	33.08	32.16	32.40	18,235
15 Oct 21	32.60000 +0.12	32.94	32.30	32.32	20,935
14 Oct 21	32.48000 +0.28	32.56	32.18	32.18	35,174
13 Oct 21	32.20000 +0.80	32.42	31.32	31.60	16,454
12 Oct 21	31.40000 +0.92	31.54	30.88	31.00	31,279
11 Oct 21	30.48000 +0.44	30.60	29.94	30.20	17,222
08 Oct 21	30.04000 +0.02	30.22	29.84	30.00	14,646
07 Oct 21	30.02000 +0.28	30.16	29.84	30.00	17,178
06 Oct 21	29.74000 -0.44	30.08	29.54	30.08	28,663
05 Oct 21	30.18000 -0.54	30.80	29.82	30.80	27,670
04 Oct 21	30.72000 -0.68	31.32	30.72	31.20	35,243
01 Oct 21	31.40000 -0.18	31.52	31.12	31.50	23,292
30 Sep 21	31.58000 +0.10	31.72	31.34	31.56	10,646
29 Sep 21	31.48000 -0.16	31.88	31.38	31.88	11,260
28 Sep 21	31.64000 -0.88	32.80	31.56	32.80	17,470
27 Sep 21	32.52000 +0.04	32.70	32.42	32.70	12,379
24 Sep 21	32.48000 -0.14	32.92	32.28	32.92	15,492
23 Sep 21	32.62000 +0.20	32.78	32.14	32.14	20,989
22 Sep 21	32.42000 +0.26	32.54	32.10	32.44	13,826
21 Sep 21	32.16000 -0.02	32.64	32.06	32.20	16,416
20 Sep 21	32.18000 -0.26	32.40	31.62	32.40	43,024
17 Sep 21	32.44000 +0.22	32.62	31.98	32.42	74,729
16 Sep 21	32.22000 -0.08	32.64	32.14	32.50	18,464
15 Sep 21	32.30000 -0.16	32.68	32.08	32.68	19,380
14 Sep 21	32.46000 -0.68	33.22	32.46	33.12	23,084
13 Sep 21	33.14000 -0.18	33.56	33.08	33.12	6,220
10 Sep 21	33.32000 +0.02	33.44	33.14	33.18	8,525
09 Sep 21	33.30000 +0.32	33.42	32.56	32.90	20,539
08 Sep 21	32.98000 -0.56	33.58	32.96	33.58	12,643
07 Sep 21	33.54000 -0.06	33.80	33.38	33.38	64,545
06 Sep 21	33.60000 +0.00	33.74	33.32	33.60	27,583
03 Sep 21	33.60000 -0.40	34.04	33.42	33.98	14,063
02 Sep 21	34.00000 +0.60	34.02	33.26	33.26	33,730
01 Sep 21	33.40000 +0.00	33.62	33.30	33.62	18,460
31 Aug 21	33.40000 -0.28	34.00	33.24	33.88	15,539
30 Aug 21	33.68000 +0.18	34.10	33.60	33.70	15,418
27 Aug 21	33.50000 -0.15	33.92	33.50	33.82	7,901
26 Aug 21	33.65000 +0.40	33.70	32.90	33.20	9,617
25 Aug 21	33.25000 -0.25	33.60	33.15	33.60	8,862
24 Aug 21	33.50000 +0.15	33.85	33.40	33.40	12,106
23 Aug 21	33.35000 -0.40	33.80	33.00	33.60	20,310
20 Aug 21	33.75000 +0.40	33.75	32.95	33.30	15,389
19 Aug 21	33.35000 -2.00	35.10	33.35	35.10	20,678
18 Aug 21	35.35000 +0.45	35.40	34.65	35.00	15,932
17 Aug 21	34.90000 +1.60	34.90	33.30	33.30	7,550
16 Aug 21	33.30000 -0.55	33.70	32.80	33.70	3,927
13 Aug 21	33.85000 +0.00	34.10	33.80	33.85	5,006
12 Aug 21	33.85000 -0.05	34.15	33.85	34.05	10,682
11 Aug 21	33.90000 +0.10	34.05	33.70	34.00	7,133
10 Aug 21	33.80000 -0.25	34.05	33.65	34.05	7,025
09 Aug 21	34.05000 +0.40	34.25	33.35	33.55	18,217
06 Aug 21	33.65000 -0.30	34.00	33.55	33.95	7,300
05 Aug 21	33.95000 +0.10	34.05	33.60	33.80	6,311
04 Aug 21	33.85000 -0.25	34.20	33.85	34.10	13,526
03 Aug 21	34.10000 -0.10	34.30	34.00	34.00	16,935
02 Aug 21	34.20000 +0.45	34.60	33.90	33.95	11,633
30 Jul 21	33.75000 +0.65	34.05	32.70	33.10	18,524
29 Jul 21	33.10000 +0.15	33.45	33.10	33.25	7,142
28 Jul 21	32.95000 -0.25	33.40	32.95	33.40	4,115
27 Jul 21	33.20000 -0.25	33.65	33.20	33.30	6,505
26 Jul 21	33.45000 +0.35	33.65	33.10	33.25	11,681
23 Jul 21	33.10000 -0.25	33.60	33.10	33.55	6,280
22 Jul 21	33.35000 +0.40	33.60	33.00	33.25	18,523
21 Jul 21	32.95000 +0.10	33.00	32.60	32.60	14,675
20 Jul 21	32.85000 +0.35	32.90	32.60	32.65	19,138
19 Jul 21	32.50000 -0.25	32.90	32.35	32.90	16,642
16 Jul 21	32.75000 -0.65	33.60	32.75	33.60	19,646
15 Jul 21	33.40000 -0.20	33.85	33.20	33.85	31,362
14 Jul 21	33.60000 -0.40	34.20	33.60	34.20	11,158
13 Jul 21	34.00000 +0.15	34.20	33.90	34.00	17,300
12 Jul 21	33.85000 +0.60	33.85	33.10	33.45	27,283
09 Jul 21	33.25000 +0.75	33.40	32.80	32.80	43,508
08 Jul 21	32.50000 -0.40	33.10	32.35	33.10	26,399
07 Jul 21	32.90000 +0.25	33.10	32.60	32.75	16,695
06 Jul 21	32.65000 -0.20	32.90	32.55	32.90	16,240
05 Jul 21	32.85000 -0.05	33.25	32.85	33.20	4,789
02 Jul 21	32.90000 -0.25	33.45	32.90	33.45	6,012
01 Jul 21	33.15000 +0.40	33.15	32.85	32.90	14,576
30 Jun 21	32.75000 -0.45	33.20	32.25	32.90	17,670
29 Jun 21	33.20000 +0.15	33.35	32.95	33.10	8,642
28 Jun 21	33.05000 -0.30	33.50	32.90	33.50	12,207
25 Jun 21	33.35000 +0.05	33.50	33.20	33.30	10,239
24 Jun 21	33.30000 +0.10	33.45	33.00	33.45	18,756
23 Jun 21	33.20000 -0.05	33.55	33.05	33.55	11,007
22 Jun 21	33.25000 -0.10	33.65	33.15	33.65	25,804
21 Jun 21	33.35000 -0.25	33.85	33.25	33.75	26,254
18 Jun 21	33.60000 -0.30	34.20	33.60	33.90	27,527
17 Jun 21	33.90000 -0.30	34.10	33.75	34.10	10,244
16 Jun 21	34.20000 -0.35	34.95	34.20	34.55	15,614
15 Jun 21	34.55000 -0.45	35.30	34.55	35.30	10,015
14 Jun 21	35.00000 -0.15	35.35	34.85	34.85	12,346
11 Jun 21	35.15000 +1.00	35.25	34.10	34.10	8,725
10 Jun 21	34.15000 +0.50	34.40	33.55	33.60	9,507
09 Jun 21	33.65000 -0.75	34.70	33.65	34.70	11,979
08 Jun 21	34.40000 -0.10	34.65	34.10	34.20	10,859
07 Jun 21	34.50000 +0.40	34.60	33.80	33.90	19,423
04 Jun 21	34.10000 +0.00	34.25	33.90	33.90	1,557
03 Jun 21	34.10000 +0.00	34.25	33.95	34.15	6,665
02 Jun 21	34.10000 -0.10	34.65	34.10	34.50	5,085
01 Jun 21	34.20000 +0.20	34.55	34.00	34.30	6,816
31 May 21	34.00000 -0.60	34.60	33.95	34.40	11,792
28 May 21	34.60000 -0.25	35.10	34.60	34.80	5,650
27 May 21	34.85000 +0.05	34.95	34.60	34.60	9,641
26 May 21	34.80000 +0.00	35.05	34.60	34.95	13,942
25 May 21	34.80000 +0.15	34.90	34.50	34.50	19,849
21 May 21	34.65000 -0.40	35.15	34.65	34.85	6,101
20 May 21	35.05000 +0.40	35.05	34.40	34.90	8,736
19 May 21	34.65000 -0.05	34.65	33.95	34.40	10,938
18 May 21	34.70000 -0.25	35.20	34.55	34.80	16,334
17 May 21	34.95000 +0.40	34.95	34.55	34.55	3,765
14 May 21	34.55000 -0.25	35.10	34.40	34.55	7,467
13 May 21	34.80000 +0.15	34.80	34.10	34.50	8,238
12 May 21	34.65000 +0.20	34.65	34.20	34.40	10,131
11 May 21	34.45000 -0.90	35.15	34.05	35.10	12,543
10 May 21	35.35000 -0.25	35.90	35.20	35.35	4,512
07 May 21	35.60000 -0.30	36.20	35.45	35.70	10,910
06 May 21	35.90000 +0.15	36.00	35.65	35.65	6,739
05 May 21	35.75000 +0.65	35.75	34.40	34.40	18,786
04 May 21	35.10000 -0.60	35.85	35.10	35.75	17,407
03 May 21	35.70000 -0.35	36.35	35.65	36.35	6,160
30 Apr 21	36.05000 +0.35	36.50	35.70	36.00	17,953
29 Apr 21	35.70000 -0.90	37.20	35.45	37.00	29,352
28 Apr 21	36.60000 +0.20	36.75	36.20	36.30	15,160
27 Apr 21	36.40000 -0.45	37.05	36.25	37.05	11,378
26 Apr 21	36.85000 -0.05	37.25	36.75	36.75	19,079
23 Apr 21	36.90000 -0.20	37.50	36.55	37.05	23,477
22 Apr 21	37.10000 +0.70	37.20	36.60	36.60	12,366
21 Apr 21	36.40000 +0.40	36.45	35.65	35.90	15,754
20 Apr 21	36.00000 -0.80	36.85	35.95	36.60	16,497
19 Apr 21	36.80000 +0.35	37.30	36.50	36.70	15,281
16 Apr 21	36.45000 +0.35	36.70	36.30	36.35	11,627
15 Apr 21	36.10000 +0.20	36.25	35.55	35.55	15,564
14 Apr 21	35.90000 -0.15	36.50	35.90	36.20	10,725
13 Apr 21	36.05000 +0.60	36.15	35.50	35.60	20,690
12 Apr 21	35.45000 -0.45	36.00	35.35	35.80	21,372
09 Apr 21	35.90000 +0.95	36.30	35.50	35.55	22,880
08 Apr 21	34.95000 -0.20	35.20	34.90	35.15	7,996
07 Apr 21	35.15000 +0.20	35.30	34.95	35.05	7,445
06 Apr 21	34.95000 -0.10	35.35	34.90	35.35	15,000
01 Apr 21	35.05000 +0.75	35.05	34.00	34.00	42,492
31 Mar 21	34.30000 -0.40	34.85	34.25	34.80	14,299
30 Mar 21	34.70000 +0.60	34.85	34.25	34.25	6,488
29 Mar 21	34.10000 +0.20	34.35	34.00	34.30	14,060
26 Mar 21	33.90000 +0.20	33.90	33.55	33.70	11,410
25 Mar 21	33.70000 +0.50	33.80	32.95	33.40	13,504
24 Mar 21	33.20000 -0.15	33.50	33.05	33.35	16,181
23 Mar 21	33.35000 -0.10	33.75	33.25	33.55	29,027
22 Mar 21	33.45000 -0.20	33.60	33.05	33.60	45,047
19 Mar 21	33.65000 -0.45	34.55	33.45	34.30	38,261
18 Mar 21	34.10000 +0.40	34.20	33.70	33.70	4,948
17 Mar 21	33.70000 -0.40	34.10	33.65	34.00	8,132
16 Mar 21	34.10000 -0.50	34.80	33.95	34.55	20,759
15 Mar 21	34.60000 -0.25	35.15	34.35	34.50	18,517
12 Mar 21	34.85000 -0.15	35.00	34.45	34.80	12,640
11 Mar 21	35.00000 -0.55	35.65	34.85	35.65	8,538
10 Mar 21	35.55000 +0.75	35.65	34.75	35.10	13,531
09 Mar 21	34.80000 -1.55	36.70	34.65	36.45	72,387
08 Mar 21	36.35000 +0.60	36.35	35.60	36.05	36,135
05 Mar 21	35.75000 -0.45	36.40	35.60	36.30	20,995
04 Mar 21	36.20000 -0.60	36.45	35.90	36.40	7,405
03 Mar 21	36.80000 -0.10	37.15	36.50	37.15	15,290
02 Mar 21	36.90000 +0.10	37.05	36.65	37.00	6,047
01 Mar 21	36.80000 +0.90	36.85	35.90	35.90	12,557
26 Feb 21	35.90000 -0.65	36.50	35.85	36.20	12,903
25 Feb 21	36.55000 -0.25	36.90	36.35	36.75	8,325
24 Feb 21	36.80000 +0.40	37.10	36.40	36.40	5,849
23 Feb 21	36.40000 -0.25	37.00	36.00	36.70	11,328
22 Feb 21	36.65000 -0.75	37.20	36.60	37.05	8,114
19 Feb 21	37.40000 +0.50	37.45	36.90	36.90	11,400
18 Feb 21	36.90000 -0.60	37.35	36.70	37.10	30,912
17 Feb 21	37.50000 -0.30	38.00	37.30	37.55	12,974
16 Feb 21	37.80000 -0.05	38.15	37.60	37.60	8,167
15 Feb 21	37.85000 -0.35	38.50	37.85	38.50	10,417
12 Feb 21	38.20000 -0.20	38.45	37.90	38.05	7,496
11 Feb 21	38.40000 +0.25	38.45	37.90	38.10	7,493
10 Feb 21	38.15000 +0.05	38.50	37.80	38.25	13,414
09 Feb 21	38.10000 -0.10	38.30	37.90	37.90	10,117
08 Feb 21	38.20000 +1.00	38.20	36.85	37.00	25,104
05 Feb 21	37.20000 +0.05	37.60	36.90	37.25	17,207
04 Feb 21	37.15000 +0.30	37.25	36.65	36.65	12,819
03 Feb 21	36.85000 +0.60	37.00	36.40	36.55	27,491
02 Feb 21	36.25000 +0.10	36.75	35.15	35.70	36,808
01 Feb 21	36.15000 -0.65	37.40	36.10	36.50	23,397
29 Jan 21	36.80000 -0.45	37.55	36.50	37.00	16,277
28 Jan 21	37.25000 -0.35	37.60	37.00	37.60	10,985
27 Jan 21	37.60000 -0.35	37.70	36.95	37.70	21,312
26 Jan 21	37.95000 +0.35	38.20	37.60	37.60	6,974
25 Jan 21	37.60000 -0.45	38.60	37.50	38.35	6,922
22 Jan 21	38.05000 -0.25	38.45	37.65	38.45	9,261
21 Jan 21	38.30000 +0.40	38.35	37.60	38.10	15,108
20 Jan 21	37.90000 +0.45	38.25	37.45	37.65	15,444
19 Jan 21	37.45000 -0.25	37.95	37.25	37.80	9,367
18 Jan 21	37.70000 +0.45	37.70	37.05	37.10	2,238
15 Jan 21	37.25000 -0.40	37.70	37.00	37.45	9,121
14 Jan 21	37.65000 +0.15	38.05	37.40	37.85	8,709
13 Jan 21	37.50000 +0.25	38.60	37.35	37.50	11,854
12 Jan 21	37.25000 +1.20	37.40	36.10	36.10	12,728
11 Jan 21	36.05000 -0.40	37.05	35.60	36.15	19,956
08 Jan 21	36.45000 -0.35	37.05	36.35	36.95	9,674
07 Jan 21	36.80000 -0.15	37.55	36.60	37.20	6,986
06 Jan 21	36.95000 -0.40	37.55	36.80	37.10	6,557
05 Jan 21	37.35000 +0.05	37.60	37.00	37.15	17,079
04 Jan 21	37.30000 -0.55	37.90	37.20	37.85	10,922
30 Dec 20	37.85000 +0.30	37.95	37.25	37.30	20,359
29 Dec 20	37.55000 +0.80	37.65	36.55	36.95	24,983
28 Dec 20	36.75000 +0.80	36.80	35.80	35.95	14,592
23 Dec 20	35.95000 -0.15	36.20	35.50	35.85	6,807
22 Dec 20	36.10000 +0.35	36.25	35.90	36.20	4,969
21 Dec 20	35.75000 -1.15	37.00	35.55	37.00	26,048
18 Dec 20	36.90000 +0.30	36.90	36.55	36.85	21,716
17 Dec 20	36.60000 +0.25	36.90	36.60	36.60	11,968
16 Dec 20	36.35000 -0.10	36.65	36.35	36.45	3,187
15 Dec 20	36.45000 +1.05	36.45	35.25	35.25	13,884
14 Dec 20	35.40000 +0.20	35.55	34.95	34.95	31,264
11 Dec 20	35.20000 -0.30	35.60	34.60	35.50	20,859
10 Dec 20	35.50000 -0.15	36.00	35.40	35.70	13,054
09 Dec 20	35.65000 -0.80	36.50	35.45	36.25	26,919
08 Dec 20	36.45000 -1.25	36.95	36.15	36.80	30,531
07 Dec 20	37.70000 -0.35	38.20	37.70	37.90	5,682
04 Dec 20	38.05000 -0.20	38.20	37.75	37.95	5,399
03 Dec 20	38.25000 -0.30	38.60	38.10	38.50	12,110
02 Dec 20	38.55000 +0.05	38.85	38.40	38.40	12,517
01 Dec 20	38.50000 +0.20	38.75	38.40	38.55	6,854
30 Nov 20	38.30000 +0.00	38.80	37.95	37.95	12,255
27 Nov 20	38.30000 +0.05	38.40	38.00	38.40	10,178
26 Nov 20	38.25000 +0.35	38.35	37.75	37.80	14,056
25 Nov 20	37.90000 -0.10	38.05	37.55	38.00	9,511
24 Nov 20	38.00000 -0.15	38.40	37.75	38.40	12,265
23 Nov 20	38.15000 -0.75	39.00	38.15	38.75	9,289
20 Nov 20	38.90000 +0.35	38.90	38.30	38.30	12,341
19 Nov 20	38.55000 -0.35	38.85	38.45	38.85	18,028
18 Nov 20	38.90000 +0.10	39.25	38.40	38.55	26,360
17 Nov 20	38.80000 +0.65	38.80	37.75	38.40	23,666
16 Nov 20	38.15000 +0.20	38.15	37.35	38.00	22,412
13 Nov 20	37.95000 +0.25	38.05	37.40	37.40	30,704
12 Nov 20	37.70000 +0.65	37.80	37.00	37.00	26,474
11 Nov 20	37.05000 +0.25	37.45	36.60	36.65	16,192
10 Nov 20	36.80000 +0.10	37.25	36.35	36.35	40,601
09 Nov 20	36.70000 +0.35	37.75	36.40	36.40	39,482
06 Nov 20	36.35000 +0.25	36.55	35.40	36.00	40,286
05 Nov 20	36.10000 +1.15	36.40	35.00	35.20	55,220
04 Nov 20	34.95000 +0.55	35.10	33.90	34.70	19,841
03 Nov 20	34.40000 +0.70	34.60	33.30	33.40	18,119
02 Nov 20	33.70000 +0.80	33.75	33.00	33.00	30,859
30 Oct 20	32.90000 +0.20	33.10	32.30	32.55	14,323
29 Oct 20	32.70000 +0.20	33.00	32.10	32.20	23,060
28 Oct 20	32.50000 -1.80	33.75	31.85	33.50	55,206
27 Oct 20	34.30000 +0.20	34.45	33.65	34.05	24,368
26 Oct 20	34.10000 -0.65	34.70	33.95	34.20	34,466
23 Oct 20	34.75000 +0.85	34.80	33.95	33.95	23,253
22 Oct 20	33.90000 +0.50	34.05	32.50	33.25	31,850
21 Oct 20	33.40000 +0.05	33.90	32.85	33.15	28,008
20 Oct 20	33.35000 +0.35	33.35	32.80	32.85	15,239
19 Oct 20	33.00000 -0.30	33.25	32.90	33.15	6,965
16 Oct 20	33.30000 +0.15	33.70	33.20	33.35	40,755
15 Oct 20	33.15000 -0.45	33.50	32.55	33.50	29,745
14 Oct 20	33.60000 +0.20	33.75	33.30	33.55	6,808
13 Oct 20	33.40000 -0.10	33.65	33.10	33.35	9,182
12 Oct 20	33.50000 +0.20	33.55	33.05	33.35	14,645
09 Oct 20	33.30000 -0.20	33.85	33.15	33.45	18,577
08 Oct 20	33.50000 -0.25	34.00	33.05	34.00	13,768
07 Oct 20	33.75000 +0.40	33.75	33.10	33.35	16,372
06 Oct 20	33.35000 +0.00	33.45	32.80	33.00	12,609
05 Oct 20	33.35000 +0.70	33.35	32.55	32.90	42,115
02 Oct 20	32.65000 -0.80	33.50	32.40	33.50	43,924
01 Oct 20	33.45000 +1.45	33.55	32.20	32.30	33,065
30 Sep 20	32.00000 -0.05	32.15	31.85	32.00	29,718
29 Sep 20	32.05000 +0.05	32.15	31.75	32.00	8,277
28 Sep 20	32.00000 +1.00	32.00	31.05	31.05	14,160
25 Sep 20	31.00000 +0.10	31.20	30.85	30.85	11,387
24 Sep 20	30.90000 -0.35	31.05	30.55	31.05	20,284
23 Sep 20	31.25000 +0.40	31.50	31.00	31.00	8,882
22 Sep 20	30.85000 -0.25	31.35	30.80	31.10	11,861
21 Sep 20	31.10000 -0.70	31.60	30.80	31.60	28,041
18 Sep 20	31.80000 +0.25	31.80	30.90	31.80	61,779
17 Sep 20	31.55000 -0.05	31.60	31.25	31.25	14,230
16 Sep 20	31.60000 +0.35	31.60	31.20	31.25	14,982
15 Sep 20	31.25000 +0.05	31.30	30.85	31.30	27,178
14 Sep 20	31.20000 +0.10	31.30	30.85	31.05	17,318
11 Sep 20	31.10000 +0.80	31.10	30.20	30.75	117,714
10 Sep 20	30.30000 +0.00	30.60	30.00	30.40	27,578
09 Sep 20	30.30000 +0.85	30.45	29.40	29.65	17,865
08 Sep 20	29.45000 -0.10	29.70	29.00	29.70	14,968
07 Sep 20	29.55000 -0.05	29.80	29.35	29.80	12,924
04 Sep 20	29.60000 +0.05	29.90	29.05	29.35	10,770
03 Sep 20	29.55000 -0.05	29.95	29.45	29.80	28,437
02 Sep 20	29.60000 +0.05	30.15	29.35	29.75	6,840
01 Sep 20	29.55000 -0.70	30.45	29.55	30.25	12,847
31 Aug 20	30.25000 +0.75	30.40	29.70	29.70	21,766
28 Aug 20	29.50000 +0.30	29.55	28.95	29.35	39,080
27 Aug 20	29.20000 -0.30	30.00	29.05	29.70	32,286
26 Aug 20	29.50000 +0.70	29.50	28.75	28.80	25,731
25 Aug 20	28.80000 -0.20	29.25	28.75	28.80	11,998
24 Aug 20	29.00000 +0.40	29.20	28.40	28.40	7,101
21 Aug 20	28.60000 -0.20	28.95	28.30	28.95	7,433
20 Aug 20	28.80000 -0.40	29.40	28.65	29.40	6,385
19 Aug 20	29.20000 -0.20	29.45	29.20	29.20	8,395
18 Aug 20	29.40000 -0.10	29.65	29.25	29.35	15,612
17 Aug 20	29.50000 +0.35	29.55	28.95	28.95	22,497
14 Aug 20	29.15000 -0.35	29.45	28.95	29.40	16,377
13 Aug 20	29.50000 -0.30	29.95	29.50	29.95	10,822
12 Aug 20	29.80000 +1.05	29.95	28.70	28.85	39,608
11 Aug 20	28.75000 +0.20	28.95	28.45	28.45	39,911
10 Aug 20	28.55000 -0.05	28.70	28.25	28.55	12,615
07 Aug 20	28.60000 +0.10	28.70	28.30	28.70	7,866
06 Aug 20	28.50000 -0.35	29.00	28.45	28.95	27,340
05 Aug 20	28.85000 +0.05	29.25	28.75	29.00	23,166
04 Aug 20	28.80000 -0.30	29.25	28.60	28.90	16,901
03 Aug 20	29.10000 +0.10	29.60	28.90	29.00	25,310
31 Jul 20	29.00000 -0.35	29.60	28.65	29.25	49,961
30 Jul 20	29.35000 -1.10	30.25	29.20	30.20	19,743
29 Jul 20	30.45000 +0.60	30.65	30.05	30.05	22,720
28 Jul 20	29.85000 -0.40	30.10	29.15	29.90	26,948
27 Jul 20	30.25000 +0.35	30.45	29.70	29.70	15,267
24 Jul 20	29.90000 -0.80	30.75	29.90	30.75	25,157
23 Jul 20	30.70000 +0.00	30.85	30.40	30.50	8,267
22 Jul 20	30.70000 -0.40	31.25	30.55	30.90	8,589
21 Jul 20	31.10000 +0.00	31.45	31.00	31.30	12,068
20 Jul 20	31.10000 +0.30	31.15	30.35	30.35	13,871
17 Jul 20	30.80000 +0.10	30.95	30.50	30.75	11,649
16 Jul 20	30.70000 -0.40	31.10	30.40	31.10	21,592
15 Jul 20	31.10000 +0.10	31.45	30.90	31.20	12,971
14 Jul 20	31.00000 -0.10	31.10	30.35	30.90	28,811
13 Jul 20	31.10000 +0.50	31.65	30.55	30.55	44,041
10 Jul 20	30.60000 +0.10	30.90	30.40	30.70	50,699
09 Jul 20	30.50000 -0.30	31.00	30.50	31.00	15,339
08 Jul 20	30.80000 -0.05	31.05	30.65	31.00	12,206
07 Jul 20	30.85000 -0.25	31.20	30.60	31.20	20,377
06 Jul 20	31.10000 +0.60	31.25	30.65	30.65	27,099
03 Jul 20	30.50000 +0.15	30.80	30.30	30.50	20,265
02 Jul 20	30.35000 +0.40	30.70	30.15	30.25	66,488
01 Jul 20	29.95000 -0.05	30.35	29.60	30.20	23,207
30 Jun 20	30.00000 -0.20	30.40	29.65	30.40	39,406
29 Jun 20	30.20000 +0.00	30.45	29.90	30.05	38,235
26 Jun 20	30.20000 +0.00	30.75	30.20	30.45	12,577
25 Jun 20	30.20000 +0.30	30.35	29.85	30.15	12,330
24 Jun 20	29.90000 -1.10	31.25	29.90	31.20	18,719
23 Jun 20	31.00000 -0.05	31.35	30.90	31.10	11,349
22 Jun 20	31.05000 -0.25	31.50	30.85	31.15	15,360
19 Jun 20	31.30000 +0.45	31.40	30.95	30.95	20,906
18 Jun 20	30.85000 -0.40	31.55	30.80	31.15	25,873
17 Jun 20	31.25000 +0.85	31.25	30.25	30.50	26,693
16 Jun 20	30.40000 +1.05	30.50	29.50	29.50	24,889
15 Jun 20	29.35000 -0.40	29.90	29.05	29.50	14,817
12 Jun 20	29.75000 -0.30	30.35	29.70	29.80	18,854
11 Jun 20	30.05000 -1.00	30.75	30.05	30.55	11,080
10 Jun 20	31.05000 -0.30	31.55	30.80	31.55	11,816
09 Jun 20	31.35000 -0.50	32.00	30.70	32.00	34,200
08 Jun 20	31.85000 +0.60	32.00	31.00	31.00	32,114
05 Jun 20	31.25000 -0.10	31.60	31.00	31.55	33,616
04 Jun 20	31.35000 -0.10	32.05	31.15	31.55	12,596
03 Jun 20	31.45000 +0.35	31.75	31.05	31.30	45,649
02 Jun 20	31.10000 +0.70	31.35	30.80	30.80	39,324
29 May 20	30.40000 +0.10	30.50	30.05	30.20	16,789
28 May 20	30.30000 +0.10	30.85	30.25	30.45	59,997
27 May 20	30.20000 +0.25	30.55	29.70	29.70	50,943
26 May 20	29.95000 -0.05	30.40	29.85	30.10	17,305
25 May 20	30.00000 +0.25	30.45	30.00	30.15	5,610
22 May 20	29.75000 +0.10	30.15	29.35	29.50	9,735
21 May 20	29.65000 -0.60	30.05	29.65	29.95	5,220
20 May 20	30.25000 +0.65	30.35	29.45	29.60	7,703
19 May 20	29.60000 -0.15	30.10	29.55	29.55	10,006
18 May 20	29.75000 +1.25	29.90	28.95	29.20	16,980
15 May 20	28.50000 +0.30	28.85	28.20	28.45	22,947
14 May 20	28.20000 -1.10	28.95	28.00	28.90	34,369
13 May 20	29.30000 -0.80	29.95	28.95	29.95	24,505
12 May 20	30.10000 +0.15	30.35	29.70	30.00	9,946
11 May 20	29.95000 -0.30	30.55	29.80	30.05	40,526
08 May 20	30.25000 +0.00	30.80	30.20	30.20	10,369
07 May 20	30.25000 +0.75	30.25	29.50	29.55	17,995
06 May 20	29.50000 -0.85	30.00	29.25	29.80	24,692
05 May 20	30.35000 +0.80	30.45	29.75	29.80	39,430
04 May 20	29.55000 -0.95	30.30	29.40	30.00	44,065
30 Apr 20	30.50000 -1.90	33.00	30.10	33.00	73,500
29 Apr 20	32.40000 +1.05	32.40	31.10	31.10	59,141
28 Apr 20	31.35000 +0.25	32.10	30.95	30.95	33,477
27 Apr 20	31.10000 +0.15	31.70	30.90	30.90	18,796
24 Apr 20	30.95000 -1.20	31.80	30.95	31.25	8,196
23 Apr 20	32.15000 +0.35	32.40	31.70	32.05	8,976
22 Apr 20	31.80000 +0.40	32.00	31.35	31.45	12,897
21 Apr 20	31.40000 -1.20	32.60	31.40	32.60	22,319
20 Apr 20	32.60000 +0.25	33.50	32.20	32.65	33,176
17 Apr 20	32.35000 +1.25	32.35	31.55	32.15	14,715
16 Apr 20	31.10000 -0.05	31.55	30.95	31.20	17,630
15 Apr 20	31.15000 -0.95	32.45	31.05	32.30	71,515
14 Apr 20	32.10000 +0.15	32.70	32.05	32.40	12,100
09 Apr 20	31.95000 +0.70	32.30	31.40	31.45	22,676
08 Apr 20	31.25000 -0.35	31.75	30.90	30.95	14,995
07 Apr 20	31.60000 +1.70	31.85	30.00	30.20	47,883
06 Apr 20	29.90000 +0.55	30.85	29.65	30.85	34,874
03 Apr 20	29.35000 +0.50	29.75	28.65	28.85	20,826
02 Apr 20	28.85000 -0.30	29.35	28.30	28.90	14,688
01 Apr 20	29.15000 -0.05	29.50	28.30	29.25	36,087
31 Mar 20	29.20000 +0.60	29.75	28.40	28.95	41,408
30 Mar 20	28.60000 +0.90	28.70	27.60	28.00	22,881
27 Mar 20	27.70000 -2.10	30.00	27.70	30.00	28,835
26 Mar 20	29.80000 +0.60	29.80	28.55	28.90	19,917
25 Mar 20	29.20000 -0.20	30.45	28.50	30.00	24,882
24 Mar 20	29.40000 +2.05	29.40	27.65	28.05	52,234
23 Mar 20	27.35000 -1.60	28.55	27.15	27.35	43,262
20 Mar 20	28.95000 +2.65	30.45	28.05	28.90	153,091
19 Mar 20	26.30000 +1.15	28.10	24.30	24.75	131,723
18 Mar 20	25.15000 -0.60	25.95	24.85	25.45	141,767
17 Mar 20	25.75000 +0.80	26.40	24.25	26.15	49,358
16 Mar 20	24.95000 -2.65	26.30	24.30	26.10	95,324
13 Mar 20	27.60000 +0.05	29.60	27.15	27.80	104,327
12 Mar 20	27.55000 -2.55	29.00	26.95	29.00	151,889
11 Mar 20	30.10000 +0.45	30.40	29.65	29.85	92,269
10 Mar 20	29.65000 +0.15	30.90	29.35	29.60	67,162
09 Mar 20	29.50000 -1.70	30.10	29.10	29.25	61,322
06 Mar 20	31.20000 -0.55	31.55	30.55	31.55	47,776
05 Mar 20	31.75000 -0.55	32.80	31.60	32.45	19,156
04 Mar 20	32.30000 -0.20	33.15	32.30	32.75	29,675
03 Mar 20	32.50000 +0.90	33.20	32.05	32.05	69,914
02 Mar 20	31.60000 -0.10	32.35	31.15	31.95	46,228
28 Feb 20	31.70000 -1.15	32.25	31.20	31.40	62,895
27 Feb 20	32.85000 -0.85	33.65	32.50	33.65	67,753
26 Feb 20	33.70000 -0.05	33.70	32.30	33.20	44,187
25 Feb 20	33.75000 -0.20	34.55	33.55	34.10	37,715
24 Feb 20	33.95000 -1.85	34.80	33.75	34.80	56,971
21 Feb 20	35.80000 -0.75	36.80	35.55	36.80	17,250
20 Feb 20	36.55000 -0.30	37.00	35.80	36.60	77,122
19 Feb 20	36.85000 +0.00	37.05	36.70	36.75	30,817
18 Feb 20	36.85000 -1.00	37.55	36.80	37.55	17,287
17 Feb 20	37.85000 +0.15	37.85	37.45	37.60	20,917
14 Feb 20	37.70000 -0.65	38.55	37.70	38.10	29,369
13 Feb 20	38.35000 -0.15	38.45	38.05	38.35	31,547
12 Feb 20	38.50000 +0.75	38.75	37.50	37.50	35,719
11 Feb 20	37.75000 +0.45	37.85	37.35	37.55	18,910
10 Feb 20	37.30000 -0.05	37.55	37.10	37.55	21,327
07 Feb 20	37.35000 -0.35	37.55	37.30	37.45	23,581
06 Feb 20	37.70000 -0.30	38.20	37.65	38.05	24,092
05 Feb 20	38.00000 +0.95	38.20	36.80	36.80	37,577
04 Feb 20	37.05000 +0.55	37.30	36.35	36.35	14,028
03 Feb 20	36.50000 -0.25	36.95	36.50	36.55	18,050
31 Jan 20	36.75000 +0.30	36.90	36.15	36.50	32,620
30 Jan 20	36.45000 -0.20	36.90	36.00	36.35	27,036
29 Jan 20	36.65000 -0.65	37.50	36.65	37.35	26,322
28 Jan 20	37.30000 +0.35	37.35	36.70	36.75	8,251
27 Jan 20	36.95000 -1.05	37.35	36.65	37.35	29,890
24 Jan 20	38.00000 +0.60	38.10	37.55	37.55	17,333
23 Jan 20	37.40000 -0.85	38.15	37.35	38.15	26,555
22 Jan 20	38.25000 +0.35	38.40	37.60	37.60	30,752
21 Jan 20	37.90000 -1.70	38.80	36.95	38.80	45,460
20 Jan 20	39.60000 -0.10	39.75	39.45	39.50	4,255
17 Jan 20	39.70000 -0.25	40.25	39.60	39.90	12,625
16 Jan 20	39.95000 +0.45	40.00	39.20	39.20	19,271
15 Jan 20	39.50000 -0.75	40.30	39.20	40.30	31,625
14 Jan 20	40.25000 -0.20	40.60	39.95	40.30	30,882
13 Jan 20	40.45000 +0.00	40.70	40.10	40.25	48,812
10 Jan 20	40.45000 +0.15	40.80	40.05	40.40	34,450
09 Jan 20	40.30000 +0.35	40.60	40.15	40.20	22,559
08 Jan 20	39.95000 +0.00	40.25	39.60	39.65	31,914
07 Jan 20	39.95000 +0.20	40.25	39.60	39.75	18,912
06 Jan 20	39.75000 -0.05	39.90	39.15	39.45	25,308
03 Jan 20	39.80000 +0.15	40.10	39.40	39.75	28,760
02 Jan 20	39.65000 -0.30	39.85	39.65	39.70	9,510
30 Dec 19	39.95000 +0.25	39.95	39.40	39.50	12,693
27 Dec 19	39.70000 +0.15	39.85	39.45	39.55	7,957
23 Dec 19	39.55000 +0.05	39.70	39.15	39.25	15,132
20 Dec 19	39.50000 +0.40	39.50	38.80	38.80	37,303
19 Dec 19	39.10000 -0.05	39.25	38.85	39.10	18,856
18 Dec 19	39.15000 +0.25	39.30	39.05	39.20	11,183
17 Dec 19	38.90000 -0.45	39.65	38.90	39.65	15,040
16 Dec 19	39.35000 +0.10	39.75	39.10	39.60	16,636
13 Dec 19	39.25000 +0.10	39.85	39.00	39.15	79,511
12 Dec 19	39.15000 +1.05	39.30	38.00	38.00	63,562
11 Dec 19	38.10000 +0.70	38.10	37.45	37.55	28,080
10 Dec 19	37.40000 +0.20	37.50	36.50	37.05	24,103
09 Dec 19	37.20000 -0.10	37.40	36.95	37.05	19,152
06 Dec 19	37.30000 +0.40	37.40	36.90	36.90	3,998
05 Dec 19	36.90000 -0.25	37.50	36.90	37.45	11,774
04 Dec 19	37.15000 +1.20	37.15	36.15	36.20	17,442
03 Dec 19	35.95000 -0.40	36.65	35.95	36.10	15,881
02 Dec 19	36.35000 -0.20	36.90	36.15	36.75	24,903
29 Nov 19	36.55000 -0.30	37.05	36.45	37.05	29,155
28 Nov 19	36.85000 -0.35	37.25	36.85	37.05	5,803
27 Nov 19	37.20000 -0.05	37.30	36.95	36.95	14,779
26 Nov 19	37.25000 +0.20	37.35	36.75	37.00	18,300
25 Nov 19	37.05000 +0.20	37.05	36.75	36.75	4,846
22 Nov 19	36.85000 +0.10	37.20	36.50	36.50	22,480
21 Nov 19	36.75000 -0.20	36.90	36.50	36.80	9,951
20 Nov 19	36.95000 -0.05	37.05	36.30	36.65	23,962
19 Nov 19	37.00000 -0.20	37.65	36.90	37.55	30,146
18 Nov 19	37.20000 -0.70	37.85	37.20	37.70	26,532
15 Nov 19	37.90000 -0.10	38.30	37.85	38.30	39,752
14 Nov 19	38.00000 -0.20	38.20	37.85	38.05	14,253
13 Nov 19	38.20000 -0.10	38.30	37.85	38.30	17,643
12 Nov 19	38.30000 +0.15	38.40	37.75	37.75	23,302
11 Nov 19	38.15000 -0.05	38.30	37.80	37.95	17,252
08 Nov 19	38.20000 +0.05	38.25	37.80	37.85	26,224
07 Nov 19	38.15000 -0.20	38.55	38.05	38.10	34,466
06 Nov 19	38.35000 -0.65	38.85	38.15	38.65	41,575
05 Nov 19	39.00000 +0.80	39.65	38.40	38.50	122,687
04 Nov 19	38.20000 +1.45	38.20	36.65	36.90	91,713
01 Nov 19	36.75000 +0.60	36.95	36.20	36.45	70,197
31 Oct 19	36.15000 +0.45	36.40	35.50	36.00	67,630
30 Oct 19	35.70000 +2.55	37.40	34.75	34.85	108,143
29 Oct 19	33.15000 -0.55	33.95	32.95	33.95	14,066
28 Oct 19	33.70000 +1.00	33.85	32.80	33.00	22,472
25 Oct 19	32.70000 +0.20	32.90	32.50	32.70	20,346
24 Oct 19	32.50000 +0.15	32.80	32.50	32.60	15,203
23 Oct 19	32.35000 -1.00	33.30	32.20	33.05	31,167
22 Oct 19	33.35000 -0.05	33.60	33.20	33.50	5,797
21 Oct 19	33.40000 +0.40	33.85	32.70	32.70	11,109
18 Oct 19	33.00000 -0.15	33.45	32.80	32.85	11,540
17 Oct 19	33.15000 +0.15	33.50	32.70	32.70	11,501
16 Oct 19	33.00000 -0.30	33.25	32.90	33.05	13,780
15 Oct 19	33.30000 +0.75	33.45	32.55	32.55	29,669
14 Oct 19	32.55000 +0.40	32.65	31.95	32.00	14,566
11 Oct 19	32.15000 +0.65	32.20	31.60	31.75	48,249
10 Oct 19	31.50000 +0.45	31.65	31.15	31.30	23,408
09 Oct 19	31.05000 +0.35	31.35	30.50	30.50	24,435
08 Oct 19	30.70000 -0.85	31.65	30.60	31.60	19,190
07 Oct 19	31.55000 +0.25	31.60	31.10	31.60	15,364
04 Oct 19	31.30000 +0.45	31.35	30.65	31.00	73,307
02 Oct 19	30.85000 -1.75	32.05	30.70	31.95	68,079
01 Oct 19	32.60000 -0.75	33.60	32.40	33.60	20,124
30 Sep 19	33.35000 +0.35	33.35	32.85	32.85	20,327
27 Sep 19	33.00000 +0.75	33.15	32.20	32.40	21,492
26 Sep 19	32.25000 -0.10	32.60	32.05	32.50	39,971
25 Sep 19	32.35000 -0.40	32.55	31.95	32.45	29,605
24 Sep 19	32.75000 -0.15	33.50	32.60	33.25	49,112
23 Sep 19	32.90000 -0.55	33.50	32.45	33.50	61,078
20 Sep 19	33.45000 -0.30	33.65	33.00	33.55	69,537
19 Sep 19	33.75000 +0.10	33.80	33.45	33.45	38,399
18 Sep 19	33.65000 -0.15	34.00	33.55	34.00	33,317
17 Sep 19	33.80000 -0.05	33.95	33.30	33.95	52,540
16 Sep 19	33.85000 -0.15	33.90	33.50	33.60	18,396
13 Sep 19	34.00000 +0.25	34.00	33.50	33.60	10,777
12 Sep 19	33.75000 +0.10	34.00	33.20	34.00	49,692
11 Sep 19	33.65000 +0.30	33.80	33.20	33.20	72,421
10 Sep 19	33.35000 +0.65	33.60	32.55	32.55	92,636
09 Sep 19	32.70000 +0.85	32.75	31.95	32.10	33,409
06 Sep 19	31.85000 +0.10	32.10	31.65	31.80	31,304
05 Sep 19	31.75000 +0.75	31.75	31.00	31.05	29,871
04 Sep 19	31.00000 +0.15	31.35	30.60	31.15	26,508
03 Sep 19	30.85000 -0.35	31.35	30.80	31.05	28,261
02 Sep 19	31.20000 -0.05	31.45	31.10	31.25	21,495
30 Aug 19	31.25000 +0.65	31.25	30.75	30.85	29,700
29 Aug 19	30.60000 +0.30	30.75	30.10	30.25	10,479
28 Aug 19	30.30000 -0.50	31.00	30.05	31.00	29,557
27 Aug 19	30.80000 -0.20	31.05	30.60	31.05	23,280
26 Aug 19	31.00000 +0.35	31.00	30.30	30.50	43,384
23 Aug 19	30.65000 -0.10	31.50	30.50	31.00	62,166
22 Aug 19	30.75000 -0.05	31.00	30.55	30.85	35,352
21 Aug 19	30.80000 +0.25	31.00	30.55	30.55	33,967
20 Aug 19	30.55000 -0.30	31.00	30.25	30.90	103,526
19 Aug 19	30.85000 +0.45	31.00	30.55	30.60	132,101
16 Aug 19	30.40000 +0.35	30.40	29.90	30.30	57,516
15 Aug 19	30.05000 -0.70	30.95	30.05	30.95	109,411
14 Aug 19	30.75000 -0.50	31.65	30.60	31.50	66,247
13 Aug 19	31.25000 +0.25	31.50	30.40	30.80	68,821
12 Aug 19	31.00000 -0.20	31.50	30.75	31.25	41,250
09 Aug 19	31.20000 +0.25	31.30	30.90	31.10	73,624
08 Aug 19	30.95000 +0.20	31.10	30.45	30.45	25,348
07 Aug 19	30.75000 +0.10	31.05	30.45	30.90	31,551
06 Aug 19	30.65000 -1.00	31.85	30.65	31.85	39,982
05 Aug 19	31.65000 -0.95	32.00	30.80	31.95	160,446
02 Aug 19	32.60000 -0.40	32.65	31.55	31.90	253,014
01 Aug 19	33.00000 +0.95	33.25	31.10	31.40	191,010
31 Jul 19	32.05000 +0.30	32.30	31.75	31.75	14,043
30 Jul 19	31.75000 -0.80	32.70	31.70	32.70	13,723
29 Jul 19	32.55000 +0.00	32.75	32.45	32.50	16,310
26 Jul 19	32.55000 -0.15	32.70	32.35	32.70	8,121
25 Jul 19	32.70000 +0.10	32.95	32.20	32.80	32,383
24 Jul 19	32.60000 +0.70	32.85	31.90	31.95	15,318
23 Jul 19	31.90000 +0.65	31.95	31.35	31.40	18,938
22 Jul 19	31.25000 +0.20	31.40	30.90	31.05	21,709
19 Jul 19	31.05000 +0.30	31.25	30.85	30.90	16,965
18 Jul 19	30.75000 -0.95	31.60	30.75	31.15	25,845
17 Jul 19	31.70000 -0.65	32.25	31.65	32.00	80,904
16 Jul 19	32.35000 -0.20	32.75	32.30	32.75	37,546
15 Jul 19	32.55000 +0.85	32.60	31.80	31.80	33,953
12 Jul 19	31.70000 +0.45	32.00	31.25	31.25	23,295
11 Jul 19	31.25000 -0.30	31.85	31.05	31.85	24,803
10 Jul 19	31.55000 +0.30	31.70	31.10	31.20	23,162
09 Jul 19	31.25000 -0.45	31.90	30.65	31.90	38,133
08 Jul 19	31.70000 -1.55	33.20	31.45	31.65	76,029
05 Jul 19	33.25000 -0.15	33.55	33.10	33.55	62,771
04 Jul 19	33.40000 +0.85	33.45	32.50	32.50	28,452
03 Jul 19	32.55000 +0.25	32.80	32.30	32.55	16,056
02 Jul 19	32.30000 +0.15	32.30	31.75	32.25	22,063
01 Jul 19	32.15000 +0.80	33.30	31.50	31.50	44,357
28 Jun 19	31.35000 -0.40	32.00	31.30	31.80	31,293
27 Jun 19	31.75000 +0.25	31.95	31.65	31.70	16,327
26 Jun 19	31.50000 -0.25	32.00	31.50	32.00	11,089
25 Jun 19	31.75000 -0.10	32.10	31.60	31.60	10,375
24 Jun 19	31.85000 +0.40	31.90	31.30	31.65	23,504
21 Jun 19	31.45000 -0.45	32.30	31.40	32.00	48,199
20 Jun 19	31.90000 +0.10	32.15	31.90	32.05	10,459
19 Jun 19	31.80000 -0.10	32.15	31.75	31.95	14,825
18 Jun 19	31.90000 +0.10	32.05	31.35	31.80	17,318
17 Jun 19	31.80000 -0.20	32.35	31.80	32.10	16,358
14 Jun 19	32.00000 -0.35	32.60	31.75	32.45	27,680
13 Jun 19	32.35000 -0.25	32.80	32.20	32.50	12,284
12 Jun 19	32.60000 +0.00	32.90	32.55	32.70	9,496
11 Jun 19	32.60000 +0.70	33.10	32.15	32.15	27,481
07 Jun 19	31.90000 +0.15	32.15	31.85	31.90	9,717
06 Jun 19	31.75000 -0.15	32.25	31.65	32.10	17,678
05 Jun 19	31.90000 -0.10	32.35	31.80	32.20	7,259
04 Jun 19	32.00000 +0.55	32.35	31.45	31.45	22,583
03 Jun 19	31.45000 -0.05	31.55	31.15	31.50	14,644
31 May 19	31.50000 -0.20	31.55	31.15	31.55	16,553
30 May 19	31.70000 +0.30	31.80	31.55	31.65	6,087
29 May 19	31.40000 -0.85	32.15	31.30	32.05	23,658
28 May 19	32.25000 -0.80	33.20	32.25	33.10	29,981
27 May 19	33.05000 +0.50	33.05	32.55	32.90	18,518
24 May 19	32.55000 -0.10	32.90	32.35	32.90	14,093
23 May 19	32.65000 +0.05	32.85	32.15	32.85	19,979
22 May 19	32.60000 +0.20	32.90	32.55	32.65	11,837
21 May 19	32.40000 -0.10	33.10	32.40	32.80	52,959
20 May 19	32.50000 -0.50	33.00	32.40	32.70	19,679
17 May 19	33.00000 +0.05	33.40	32.75	32.75	34,972
16 May 19	32.95000 +0.70	33.10	32.10	32.10	57,264
15 May 19	32.25000 -0.20	32.65	32.15	32.65	37,827
14 May 19	32.45000 +0.20	32.70	32.05	32.05	40,458
13 May 19	32.25000 -0.75	33.00	32.20	33.00	24,051
10 May 19	33.00000 +0.45	33.15	32.75	32.75	40,919
09 May 19	32.55000 -0.45	33.00	32.45	33.00	18,033
08 May 19	33.00000 -0.45	33.00	32.40	32.75	20,679
07 May 19	33.45000 -1.35	34.95	33.35	34.50	26,064
06 May 19	34.80000 -0.10	34.95	34.25	34.95	19,556
03 May 19	34.90000 -0.50	35.60	34.25	35.60	37,288
02 May 19	35.40000 -0.10	35.70	35.00	35.70	30,469
30 Apr 19	35.50000 +0.20	35.80	35.25	35.50	24,580
29 Apr 19	35.30000 -0.40	36.25	35.30	35.95	23,371
26 Apr 19	35.70000 +0.00	35.85	35.35	35.55	20,938
25 Apr 19	35.70000 -0.10	36.05	35.65	35.75	12,304
24 Apr 19	35.80000 -0.60	36.55	35.70	36.55	11,291
23 Apr 19	36.40000 +0.25	36.45	36.05	36.45	7,624
18 Apr 19	36.15000 -0.45	36.70	36.15	36.70	3,824
17 Apr 19	36.60000 +0.05	36.70	36.25	36.70	7,943
16 Apr 19	36.55000 +0.15	36.80	36.35	36.45	14,138
15 Apr 19	36.40000 +0.65	36.40	35.90	36.05	17,277
12 Apr 19	35.75000 +0.30	36.00	35.10	35.35	13,620
11 Apr 19	35.45000 +0.55	35.45	34.95	34.95	7,710
10 Apr 19	34.90000 -0.35	35.40	34.90	35.15	16,964
09 Apr 19	35.25000 -0.45	35.90	35.25	35.80	3,394
08 Apr 19	35.70000 +0.05	35.70	35.15	35.70	15,171
05 Apr 19	35.65000 +0.05	35.90	35.40	35.90	9,271
04 Apr 19	35.60000 -0.80	36.65	35.50	36.65	9,877
03 Apr 19	36.40000 +1.15	36.40	35.35	35.40	22,273
02 Apr 19	35.25000 -0.25	35.65	35.00	35.65	14,397
01 Apr 19	35.50000 +0.40	35.75	35.10	35.10	11,921
29 Mar 19	35.10000 +0.20	35.10	34.80	34.95	14,835
28 Mar 19	34.90000 +0.05	35.20	34.75	35.20	19,208
27 Mar 19	34.85000 -0.10	35.00	34.60	34.85	28,588
26 Mar 19	34.95000 -0.10	35.10	34.80	35.00	24,477
25 Mar 19	35.05000 -0.25	35.30	34.90	35.30	33,804
22 Mar 19	35.30000 -0.75	36.25	35.25	36.25	33,354
21 Mar 19	36.05000 +0.45	36.30	35.50	35.95	33,157
20 Mar 19	35.60000 -1.15	36.10	34.80	36.05	27,411
19 Mar 19	36.75000 -0.15	37.10	36.65	37.10	10,703
18 Mar 19	36.90000 -0.15	37.35	36.80	37.35	8,025
15 Mar 19	37.05000 +0.45	37.10	36.60	36.80	27,212
14 Mar 19	36.60000 +0.15	36.85	36.20	36.50	23,251
13 Mar 19	36.45000 +0.30	36.60	35.90	36.45	13,118
12 Mar 19	36.15000 +0.05	36.50	35.90	36.00	35,474
11 Mar 19	36.10000 +0.45	36.10	35.70	35.95	28,915
08 Mar 19	35.65000 -0.05	35.65	35.20	35.35	9,665
07 Mar 19	35.70000 -0.35	35.90	35.30	35.75	20,469
06 Mar 19	36.05000 +0.20	36.30	35.75	36.05	16,910
05 Mar 19	35.85000 +0.05	36.05	35.65	35.95	11,805
04 Mar 19	35.80000 -0.20	36.25	35.75	36.25	24,161
01 Mar 19	36.00000 +0.15	36.40	35.70	35.95	27,262
28 Feb 19	35.85000 +0.45	35.85	35.15	35.45	58,013
27 Feb 19	35.40000 -0.15	35.65	34.80	35.65	25,683
26 Feb 19	35.55000 +0.85	35.90	34.55	34.55	29,634
25 Feb 19	34.70000 -0.85	35.85	34.60	35.80	55,531
22 Feb 19	35.55000 +0.70	35.70	34.70	34.70	30,711
21 Feb 19	34.85000 -1.60	36.25	34.60	36.15	54,099
20 Feb 19	36.45000 -0.45	37.05	36.25	37.05	11,129
19 Feb 19	36.90000 -0.60	37.70	36.90	37.70	14,043
18 Feb 19	37.50000 +0.25	37.50	37.15	37.45	8,081
15 Feb 19	37.25000 +0.50	37.25	36.55	36.85	12,405
14 Feb 19	36.75000 +0.05	37.10	36.50	36.50	13,375
13 Feb 19	36.70000 +0.20	37.15	36.60	36.90	23,363
12 Feb 19	36.50000 +0.00	36.90	36.50	36.55	17,322
11 Feb 19	36.50000 +0.05	37.15	36.50	37.15	16,278
08 Feb 19	36.45000 -0.75	37.25	36.20	37.00	15,652
07 Feb 19	37.20000 -1.10	38.50	37.05	38.50	11,716
06 Feb 19	38.30000 -0.15	38.50	38.15	38.50	31,853
05 Feb 19	38.45000 -0.05	38.60	38.30	38.50	15,816
04 Feb 19	38.50000 +0.25	38.55	38.25	38.55	8,465
01 Feb 19	38.25000 -0.05	38.60	38.00	38.60	5,992
31 Jan 19	38.30000 -0.35	39.05	38.00	39.00	12,100
30 Jan 19	38.65000 +0.25	38.90	38.50	38.50	12,660
29 Jan 19	38.40000 -0.20	38.75	38.20	38.20	10,867
28 Jan 19	38.60000 -0.15	39.15	38.15	39.15	15,917
25 Jan 19	38.75000 +0.50	39.00	37.80	37.95	11,943
24 Jan 19	38.25000 -0.10	38.80	38.15	38.40	13,017
23 Jan 19	38.35000 -0.35	38.95	38.15	38.95	17,947
22 Jan 19	38.70000 -0.45	39.55	38.40	39.55	16,838
21 Jan 19	39.15000 +0.35	39.20	38.65	39.00	9,267
18 Jan 19	38.80000 +0.65	38.80	37.95	37.95	16,631
17 Jan 19	38.15000 -0.60	39.05	37.80	39.05	16,582
16 Jan 19	38.75000 +1.90	39.00	37.20	37.20	33,415
15 Jan 19	36.85000 -0.10	37.65	36.65	37.65	13,314
14 Jan 19	36.95000 +0.15	37.15	36.50	37.15	19,467
11 Jan 19	36.80000 -0.45	37.50	36.80	37.45	11,347
10 Jan 19	37.25000 +0.15	37.35	36.65	37.15	25,933
09 Jan 19	37.10000 -0.10	37.65	36.85	37.65	10,828
08 Jan 19	37.20000 +0.90	37.45	36.05	36.70	21,639
07 Jan 19	36.30000 +0.40	36.55	35.85	36.30	17,506
04 Jan 19	35.90000 +1.25	36.10	34.70	34.70	11,862
03 Jan 19	34.65000 -0.70	35.60	34.65	35.60	10,659
02 Jan 19	35.35000 +0.35	35.55	34.60	35.00	14,174
28 Dec 18	35.00000 +0.45	35.25	34.60	34.80	8,121
27 Dec 18	34.55000 +0.10	35.05	34.20	34.20	28,859
21 Dec 18	34.45000 +0.25	34.85	34.00	34.00	34,933
20 Dec 18	34.20000 -0.45	34.60	34.10	34.45	27,537
19 Dec 18	34.65000 +0.50	34.85	33.80	33.85	25,134
18 Dec 18	34.15000 +0.35	34.20	33.50	33.60	59,465
17 Dec 18	33.80000 -0.90	34.65	33.50	34.50	29,142
14 Dec 18	34.70000 -0.80	35.30	33.85	35.30	71,363
13 Dec 18	35.50000 +0.05	36.00	35.40	35.80	26,936
12 Dec 18	35.45000 +0.45	35.60	34.80	35.35	22,485
11 Dec 18	35.00000 +0.30	35.60	34.70	35.00	35,160
10 Dec 18	34.70000 +0.10	34.70	33.70	34.55	57,203
07 Dec 18	34.60000 -0.60	35.15	34.35	35.15	35,772
06 Dec 18	35.20000 +0.15	35.30	33.80	34.65	74,146
05 Dec 18	35.05000 -0.10	35.60	34.65	35.00	46,788
04 Dec 18	35.15000 -0.40	35.75	35.10	35.35	66,005
03 Dec 18	35.55000 +0.40	36.50	35.35	36.50	31,421
30 Nov 18	35.15000 -0.70	36.25	34.80	36.25	44,187
29 Nov 18	35.85000 +0.55	37.05	35.40	35.65	70,523
28 Nov 18	35.30000 -0.45	36.10	35.20	36.10	29,222
27 Nov 18	35.75000 -1.00	37.20	35.75	37.10	26,108
26 Nov 18	36.75000 -0.35	37.60	36.45	37.25	36,202
23 Nov 18	37.10000 +0.10	37.25	36.60	37.00	30,099
22 Nov 18	37.00000 -0.30	37.25	36.75	37.10	23,766
21 Nov 18	37.30000 +0.20	37.45	36.45	37.05	61,848
20 Nov 18	37.10000 +0.05	37.55	36.55	36.95	62,408
19 Nov 18	37.05000 -0.25	37.65	37.00	37.65	21,118
16 Nov 18	37.30000 +0.00	38.10	37.05	37.40	10,919
15 Nov 18	37.30000 -0.45	38.15	36.95	37.95	26,313
14 Nov 18	37.75000 -0.40	38.60	37.05	38.35	21,948
13 Nov 18	38.15000 +0.40	38.40	37.55	37.55	13,009
12 Nov 18	37.75000 -0.35	38.50	37.65	38.10	27,216
09 Nov 18	38.10000 -0.25	38.60	37.85	38.00	10,026
08 Nov 18	38.35000 -0.75	39.10	38.35	38.80	10,976
07 Nov 18	39.10000 +0.25	39.20	38.50	38.80	23,166
06 Nov 18	38.85000 +0.50	39.10	38.25	38.30	16,282
05 Nov 18	38.35000 -1.55	40.35	38.35	40.35	26,355
02 Nov 18	39.90000 +1.10	40.10	39.20	39.20	25,048
01 Nov 18	38.80000 +0.50	39.40	38.15	38.65	33,148
31 Oct 18	38.30000 +0.15	38.70	37.85	38.55	28,238
30 Oct 18	38.15000 +0.95	38.35	36.95	36.95	47,760
29 Oct 18	37.20000 -0.30	38.00	37.00	37.35	23,764
26 Oct 18	37.50000 +0.45	37.50	36.00	37.25	30,458
25 Oct 18	37.05000 +1.60	37.10	35.15	35.20	37,294
24 Oct 18	35.45000 -0.75	36.55	35.10	36.50	42,558
23 Oct 18	36.20000 -1.50	37.60	36.20	37.35	50,207
22 Oct 18	37.70000 -2.20	40.85	37.65	39.90	76,760
19 Oct 18	39.90000 -0.10	40.35	39.45	40.00	26,097
18 Oct 18	40.00000 -0.50	40.85	39.75	40.35	14,864
17 Oct 18	40.50000 +0.05	40.85	40.15	40.45	12,302
16 Oct 18	40.45000 +0.85	40.80	39.50	39.90	15,418
15 Oct 18	39.60000 +0.10	40.00	39.25	40.00	18,603
12 Oct 18	39.50000 +0.00	40.10	39.25	39.85	39,473
11 Oct 18	39.50000 +0.10	39.95	38.65	38.95	44,140
10 Oct 18	39.40000 -1.15	40.85	39.20	40.85	32,889
09 Oct 18	40.55000 -0.60	41.40	40.55	40.90	20,126
08 Oct 18	41.15000 -0.90	41.70	40.80	41.70	12,413
05 Oct 18	42.05000 +0.15	42.20	41.25	41.70	13,449
04 Oct 18	41.90000 -1.00	42.80	41.90	42.75	18,181
02 Oct 18	42.90000 -0.70	43.35	42.70	43.35	11,632
01 Oct 18	43.60000 +1.10	43.85	42.85	42.95	24,805
28 Sep 18	42.50000 -0.75	43.00	40.20	42.90	120,864
27 Sep 18	43.25000 -0.30	43.65	43.05	43.20	7,697
26 Sep 18	43.55000 -0.20	44.05	43.40	43.95	12,295
25 Sep 18	43.75000 +0.10	43.85	43.35	43.65	9,584
24 Sep 18	43.65000 -0.65	44.30	43.55	44.05	10,048
21 Sep 18	44.30000 -0.50	44.90	44.10	44.65	24,984
20 Sep 18	44.80000 +0.00	45.05	44.45	44.45	8,581
19 Sep 18	44.80000 -0.20	45.30	44.35	45.05	13,461
18 Sep 18	45.00000 +0.00	45.40	44.60	44.75	13,232
17 Sep 18	45.00000 +0.05	45.35	44.65	44.75	13,085
14 Sep 18	44.95000 -0.15	45.45	44.60	45.45	13,303
13 Sep 18	45.10000 +0.20	45.50	44.65	44.65	15,256
12 Sep 18	44.90000 +0.05	45.65	44.80	44.80	15,307
11 Sep 18	44.85000 +0.05	45.10	44.45	45.10	12,992
10 Sep 18	44.80000 +0.15	45.00	44.50	44.80	12,343
07 Sep 18	44.65000 -0.05	44.95	44.20	44.75	16,614
06 Sep 18	44.70000 -0.20	45.05	44.55	44.80	13,949
05 Sep 18	44.90000 -0.70	45.95	44.85	45.70	20,745
04 Sep 18	45.60000 -1.10	47.00	45.60	46.90	18,746
03 Sep 18	46.70000 +0.45	46.80	43.05	46.60	52,239
31 Aug 18	46.25000 -1.00	47.00	46.25	47.00	14,884
30 Aug 18	47.25000 +0.20	47.45	46.50	47.35	15,119
29 Aug 18	47.05000 +0.10	47.60	46.90	47.00	25,596
28 Aug 18	46.95000 +0.45	47.10	46.60	46.80	21,493
27 Aug 18	46.50000 +0.25	46.70	46.10	46.45	11,994
24 Aug 18	46.25000 -0.05	46.35	45.95	46.35	19,290
23 Aug 18	46.30000 +0.00	46.30	46.00	46.20	11,454
22 Aug 18	46.30000 +0.25	46.35	45.95	46.00	18,350
21 Aug 18	46.05000 -0.05	46.15	45.85	46.10	17,856
20 Aug 18	46.10000 +0.25	46.25	45.90	45.95	21,593
17 Aug 18	45.85000 -0.05	46.00	45.40	46.00	20,558
16 Aug 18	45.90000 +0.00	46.10	45.45	45.90	23,231
15 Aug 18	45.90000 -0.85	46.95	45.65	46.80	36,674
14 Aug 18	46.75000 -0.10	46.95	46.15	46.95	34,983
13 Aug 18	46.85000 +0.55	46.95	45.75	46.25	30,149
10 Aug 18	46.30000 -0.55	46.65	46.05	46.65	22,087
09 Aug 18	46.85000 +0.35	46.85	46.05	46.50	37,529
08 Aug 18	46.50000 +0.40	46.60	45.45	45.95	28,767
07 Aug 18	46.10000 -0.75	47.00	46.05	46.95	14,601
06 Aug 18	46.85000 +0.20	47.05	46.10	46.50	33,408
03 Aug 18	46.65000 +0.05	47.10	46.00	46.85	34,905
02 Aug 18	46.60000 +0.60	46.95	45.75	45.75	41,130
01 Aug 18	46.00000 +1.00	46.15	44.90	45.05	40,034
31 Jul 18	45.00000 +3.25	45.20	41.85	41.90	54,876
30 Jul 18	41.75000 +0.35	42.40	41.55	41.55	20,620
27 Jul 18	41.40000 -0.35	42.00	41.40	41.75	23,783
26 Jul 18	41.75000 +0.20	42.30	41.60	41.80	23,465
25 Jul 18	41.55000 -0.10	41.90	41.50	41.65	21,582
24 Jul 18	41.65000 +0.60	41.95	41.30	41.45	16,597
23 Jul 18	41.05000 -0.15	41.45	40.80	41.15	16,690
20 Jul 18	41.20000 +0.05	41.35	40.85	41.20	19,825
19 Jul 18	41.15000 +0.00	41.25	40.80	41.15	10,640
18 Jul 18	41.15000 +0.25	41.20	40.90	40.90	29,261
17 Jul 18	40.90000 +0.10	41.15	40.60	40.85	13,094
16 Jul 18	40.80000 +0.00	41.10	40.60	40.65	21,286
13 Jul 18	40.80000 -0.30	41.40	40.80	41.10	19,335
12 Jul 18	41.10000 -0.40	41.65	41.00	41.60	19,935
11 Jul 18	41.50000 +0.00	41.85	41.15	41.30	15,881
10 Jul 18	41.50000 +0.30	41.65	41.20	41.35	7,477
09 Jul 18	41.20000 +0.45	41.35	40.80	41.15	14,584
06 Jul 18	40.75000 +0.15	40.85	40.50	40.85	11,441
05 Jul 18	40.60000 +0.35	40.90	40.20	40.30	20,905
04 Jul 18	40.25000 -0.75	41.20	40.25	41.20	15,343
03 Jul 18	41.00000 +0.90	41.30	40.50	40.55	24,780
02 Jul 18	40.10000 -0.40	40.35	40.00	40.10	23,997
29 Jun 18	40.50000 +1.00	40.85	39.80	39.80	33,575
28 Jun 18	39.50000 -1.10	40.75	39.35	40.50	26,120
27 Jun 18	40.60000 +0.10	40.85	40.10	40.70	17,172
26 Jun 18	40.50000 +0.15	40.90	40.45	40.45	13,379
25 Jun 18	40.35000 -1.00	41.55	40.35	41.25	26,560
22 Jun 18	41.35000 +0.30	41.45	41.15	41.25	28,453
21 Jun 18	41.05000 -0.50	41.90	41.05	41.70	26,230
20 Jun 18	41.55000 -0.60	42.25	41.55	42.25	17,631
19 Jun 18	42.15000 -0.50	42.50	41.50	41.90	25,504
18 Jun 18	42.65000 -1.10	43.80	42.60	43.70	22,226
15 Jun 18	43.75000 -0.80	44.90	43.75	44.65	27,372
14 Jun 18	44.55000 +0.65	44.85	43.65	43.80	23,276
13 Jun 18	43.90000 -0.50	44.45	43.90	44.30	15,684
12 Jun 18	44.40000 +0.00	44.65	44.10	44.40	28,624
11 Jun 18	44.40000 +0.50	44.50	43.85	44.00	21,448
08 Jun 18	43.90000 -0.10	44.05	43.45	43.60	13,522
07 Jun 18	44.00000 -0.10	44.35	43.70	44.00	28,328
06 Jun 18	44.10000 +0.15	44.40	43.40	44.10	14,319
05 Jun 18	43.95000 +0.25	44.15	43.70	43.75	20,336
04 Jun 18	43.70000 +0.40	43.85	43.25	43.50	13,394
01 Jun 18	43.30000 +0.30	43.30	42.95	42.95	9,602
31 May 18	43.00000 -0.05	43.30	42.70	43.10	10,795
30 May 18	43.05000 -0.20	43.50	42.95	43.15	12,440
29 May 18	43.25000 -1.00	44.00	43.05	43.95	15,344
28 May 18	44.25000 +0.05	44.35	44.05	44.25	15,558
25 May 18	44.20000 +0.85	44.25	43.30	43.45	31,493
24 May 18	43.35000 -0.35	44.00	43.10	43.80	16,905
23 May 18	43.70000 -0.30	44.05	43.30	43.85	11,292
22 May 18	44.00000 +0.05	44.20	43.65	44.20	18,504
18 May 18	43.95000 +0.45	44.10	43.35	43.50	16,544
17 May 18	43.50000 -0.05	43.85	43.35	43.35	7,816
16 May 18	43.55000 +0.35	43.70	43.15	43.15	8,563
15 May 18	43.20000 -0.20	43.55	43.05	43.35	12,558
14 May 18	43.40000 +0.05	43.50	43.10	43.35	26,012
11 May 18	43.35000 +0.00	43.70	43.15	43.45	18,083
10 May 18	43.35000 +0.30	43.50	43.10	43.10	12,356
09 May 18	43.05000 -1.15	43.55	43.05	43.35	22,301
08 May 18	44.20000 +1.00	44.20	42.90	43.10	33,945
07 May 18	43.20000 +1.00	43.40	42.50	42.65	15,187
04 May 18	42.20000 +0.35	42.55	42.10	42.35	15,004
03 May 18	41.85000 -0.35	42.65	41.75	42.65	12,802
02 May 18	42.20000 -0.50	42.75	42.10	42.75	25,566
30 Apr 18	42.70000 -0.05	43.05	42.50	43.00	33,768
27 Apr 18	42.75000 +1.15	42.80	41.65	41.95	16,362
26 Apr 18	41.60000 +0.25	41.85	41.30	41.70	13,320
25 Apr 18	41.35000 -0.65	41.95	41.00	41.85	30,075
24 Apr 18	42.00000 +0.40	42.00	41.40	41.70	26,794
23 Apr 18	41.60000 +0.00	41.85	41.55	41.75	5,616
20 Apr 18	41.60000 -0.15	41.95	41.55	41.85	9,603
19 Apr 18	41.75000 -0.05	42.05	41.60	41.90	14,090
18 Apr 18	41.80000 +0.05	42.10	41.65	41.75	13,053
17 Apr 18	41.75000 +0.75	41.80	41.05	41.10	10,574
16 Apr 18	41.00000 -0.40	41.50	40.90	41.35	15,809
13 Apr 18	41.40000 +0.30	41.70	41.30	41.30	8,476
12 Apr 18	41.10000 +0.30	41.40	40.70	40.85	16,868
11 Apr 18	40.80000 -0.15	41.20	40.65	40.85	17,397
10 Apr 18	40.95000 +0.05	41.20	40.80	41.20	25,002
09 Apr 18	40.90000 +0.15	41.30	40.70	40.95	25,043
06 Apr 18	40.75000 -0.75	41.50	40.70	41.45	19,126
05 Apr 18	41.50000 +1.15	41.55	40.80	41.10	21,282
04 Apr 18	40.35000 -1.00	41.45	40.25	41.40	67,785
03 Apr 18	41.35000 +0.00	41.80	40.80	41.10	79,969
29 Mar 18	41.35000 +0.60	41.35	40.55	40.80	24,473
28 Mar 18	40.75000 -0.35	41.35	40.50	40.85	32,117
27 Mar 18	41.10000 +0.85	41.25	40.70	41.00	23,539
26 Mar 18	40.25000 -0.70	41.55	40.00	40.95	48,518
23 Mar 18	40.95000 -1.45	42.10	40.85	42.10	52,711
22 Mar 18	42.40000 -1.50	43.85	41.80	43.85	84,823
21 Mar 18	43.90000 -0.75	44.15	43.15	43.60	40,516
20 Mar 18	44.65000 +0.60	44.80	44.10	44.10	30,025
19 Mar 18	44.05000 +0.20	44.25	43.40	43.65	24,294
16 Mar 18	43.85000 +0.00	44.00	43.25	43.25	26,645
15 Mar 18	43.85000 -0.05	44.05	43.40	44.05	10,827
14 Mar 18	43.90000 +0.15	44.20	43.75	43.85	19,957
13 Mar 18	43.75000 -0.25	44.30	43.55	43.95	25,158
12 Mar 18	44.00000 +0.40	44.25	43.65	43.65	31,472
09 Mar 18	43.60000 +0.05	43.80	43.25	43.25	28,612
08 Mar 18	43.55000 +0.50	43.80	42.95	43.00	40,669
07 Mar 18	43.05000 -0.15	43.25	42.80	43.10	28,896
06 Mar 18	43.20000 +0.05	43.50	43.10	43.40	35,551
05 Mar 18	43.15000 +1.15	43.20	41.90	41.95	29,300
02 Mar 18	42.00000 +0.00	42.10	41.20	41.75	42,700
01 Mar 18	42.00000 -0.95	42.95	41.55	42.95	43,639
28 Feb 18	42.95000 +0.00	42.95	42.60	42.75	24,929
27 Feb 18	42.95000 -0.05	43.40	42.85	43.05	25,651
26 Feb 18	43.00000 +0.20	43.50	42.75	43.30	17,967
23 Feb 18	42.80000 -0.35	43.70	42.60	43.70	34,630
22 Feb 18	43.15000 +0.85	43.40	42.35	42.55	42,863
21 Feb 18	42.30000 -0.15	42.45	41.90	42.30	17,410
20 Feb 18	42.45000 +0.15	42.65	42.05	42.10	21,452
19 Feb 18	42.30000 -0.05	42.50	41.95	42.40	36,173
16 Feb 18	42.35000 +0.80	42.40	41.65	41.65	43,065
15 Feb 18	41.55000 +0.25	41.85	41.35	41.65	19,214
14 Feb 18	41.30000 +0.60	41.55	40.55	40.80	35,378
13 Feb 18	40.70000 -0.10	41.00	40.60	40.85	22,373
12 Feb 18	40.80000 +1.00	41.00	40.25	40.50	48,575
09 Feb 18	39.80000 +0.20	40.25	39.30	39.30	70,463
08 Feb 18	39.60000 -0.40	40.35	39.40	39.90	31,641
07 Feb 18	40.00000 +1.15	40.30	39.10	39.60	25,085
06 Feb 18	38.85000 -0.65	39.40	37.65	38.50	54,928
05 Feb 18	39.50000 -0.60	39.80	39.05	39.80	37,316
02 Feb 18	40.10000 -0.60	40.50	39.85	40.50	23,194
01 Feb 18	40.70000 -0.15	41.30	40.40	41.20	24,171
31 Jan 18	40.85000 +0.50	41.50	40.70	40.85	40,112
30 Jan 18	40.35000 +0.25	40.45	39.70	39.95	22,782
29 Jan 18	40.10000 -0.20	40.80	39.95	40.75	25,922
26 Jan 18	40.30000 +0.45	40.30	39.45	39.75	14,892
25 Jan 18	39.85000 -0.20	40.20	39.45	40.00	27,652
24 Jan 18	40.05000 -0.25	40.55	39.95	40.40	30,676
23 Jan 18	40.30000 +0.40	40.80	40.00	40.05	54,806
22 Jan 18	39.90000 -0.90	41.10	39.70	40.80	56,907
19 Jan 18	40.80000 +0.15	41.00	40.55	40.75	29,286
18 Jan 18	40.65000 +0.05	40.95	40.30	40.80	24,717
17 Jan 18	40.60000 -0.05	40.85	40.50	40.65	10,503
16 Jan 18	40.65000 -0.45	41.30	40.45	41.30	15,566
15 Jan 18	41.10000 +0.10	41.10	40.75	40.85	22,658
12 Jan 18	41.00000 +0.50	41.00	40.50	40.80	20,201
11 Jan 18	40.50000 -0.30	40.75	40.40	40.75	16,075
10 Jan 18	40.80000 -0.50	41.20	40.55	41.15	30,600
09 Jan 18	41.30000 +0.10	41.55	41.10	41.35	12,384
08 Jan 18	41.20000 -0.50	41.90	41.15	41.90	16,390
05 Jan 18	41.70000 +0.70	41.70	41.25	41.40	17,835
04 Jan 18	41.00000 +0.20	41.10	40.80	40.95	9,374
03 Jan 18	40.80000 +0.30	41.00	40.55	40.55	28,060
02 Jan 18	40.50000 +0.13	40.55	40.10	40.15	16,644
29 Dec 17	40.37000 -0.15	40.61	40.29	40.61	14,864
28 Dec 17	40.52000 -0.10	40.74	40.37	40.53	18,339
27 Dec 17	40.62500 +0.03	40.85	40.49	40.58	30,685
22 Dec 17	40.60000 -0.38	40.96	40.46	40.95	25,727
21 Dec 17	40.97500 +0.09	41.08	40.60	40.96	42,504
20 Dec 17	40.88500 -0.20	41.32	40.65	41.32	24,600
19 Dec 17	41.08500 +0.06	41.45	40.88	40.94	24,748
18 Dec 17	41.03000 +0.63	41.03	40.53	40.53	10,978
15 Dec 17	40.40500 -0.41	41.10	40.38	41.10	48,700
14 Dec 17	40.81000 -0.18	41.01	40.50	40.50	25,271
13 Dec 17	40.99000 +0.10	40.99	40.40	40.92	34,920
12 Dec 17	40.89500 +0.02	41.00	40.58	41.00	18,560
11 Dec 17	40.87500 +0.09	41.09	40.69	40.88	49,865
08 Dec 17	40.78500 +0.38	40.96	40.50	40.51	45,070
07 Dec 17	40.40500 -0.17	40.83	40.21	40.54	46,029
06 Dec 17	40.57500 -0.51	40.96	40.19	40.96	32,023
05 Dec 17	41.08500 +0.38	41.11	40.62	40.65	33,428
04 Dec 17	40.70000 +0.36	40.72	40.27	40.56	34,063
01 Dec 17	40.34000 -0.05	40.76	40.16	40.42	53,809
30 Nov 17	40.39000 +0.04	40.65	40.22	40.37	21,413
29 Nov 17	40.34500 -0.19	40.81	40.24	40.63	28,769
28 Nov 17	40.53500 +0.03	40.72	40.44	40.56	48,666
27 Nov 17	40.50000 -0.37	40.88	40.42	40.65	15,567
24 Nov 17	40.86500 +0.24	40.97	40.42	40.51	25,156
23 Nov 17	40.62500 -0.09	40.70	40.38	40.66	11,983
22 Nov 17	40.71500 -0.44	41.25	40.57	41.25	43,606
21 Nov 17	41.15000 +0.22	41.17	40.76	40.93	26,862
20 Nov 17	40.93000 +0.28	41.02	40.31	40.55	19,004
17 Nov 17	40.65000 -0.33	41.09	40.62	40.83	17,268
16 Nov 17	40.98000 +0.31	41.10	40.70	40.83	17,111
15 Nov 17	40.66500 -0.06	40.70	39.74	40.60	69,392
14 Nov 17	40.73000 -0.11	41.19	40.62	40.79	37,131
13 Nov 17	40.84000 -0.55	41.56	40.71	41.52	32,235
10 Nov 17	41.39000 -0.05	41.60	41.29	41.35	10,024
09 Nov 17	41.44000 -0.88	42.32	41.41	42.25	35,331
08 Nov 17	42.32000 -0.38	42.81	42.12	42.57	50,735
07 Nov 17	42.70000 -0.22	43.19	42.56	42.80	72,055
06 Nov 17	42.92000 +0.05	43.04	42.52	42.94	36,693
03 Nov 17	42.87000 +0.09	43.10	42.65	42.94	62,885
02 Nov 17	42.78000 -0.26	43.10	42.22	42.85	56,886
01 Nov 17	43.04000 +0.28	43.24	42.69	42.87	29,980
30 Oct 17	42.75500 +0.00	42.78	42.50	42.65	38,365
27 Oct 17	42.76000 +0.33	43.07	42.25	42.70	44,031
26 Oct 17	42.43000 +1.09	42.43	41.14	41.45	46,074
25 Oct 17	41.34000 +0.22	41.42	40.83	40.83	36,125
24 Oct 17	41.11500 -2.28	42.06	39.65	41.30	147,393
23 Oct 17	43.39500 -0.18	43.72	43.22	43.60	18,949
20 Oct 17	43.57500 -0.08	44.00	43.44	43.68	7,983
19 Oct 17	43.66000 -0.30	44.13	43.33	44.00	18,090
18 Oct 17	43.96000 -0.05	44.26	43.86	43.95	10,986
17 Oct 17	44.00500 +0.00	44.20	43.79	44.10	39,242
16 Oct 17	44.00500 +0.17	44.06	43.63	43.97	29,354
13 Oct 17	43.83500 +0.24	43.97	43.60	43.71	20,202
12 Oct 17	43.60000 +0.47	43.64	43.11	43.23	41,084
11 Oct 17	43.13500 +0.17	43.21	42.84	43.03	24,508
10 Oct 17	42.96000 -0.16	43.21	42.86	43.01	21,392
09 Oct 17	43.12000 +0.03	43.26	42.97	43.26	9,351
06 Oct 17	43.08500 -0.12	43.40	42.91	43.17	23,448
05 Oct 17	43.20000 -0.40	43.75	43.19	43.58	24,260
04 Oct 17	43.60000 +0.11	43.75	43.37	43.43	38,240
02 Oct 17	43.48500 +0.06	43.85	43.29	43.50	22,913
29 Sep 17	43.43000 +0.79	43.51	42.83	43.00	55,258
28 Sep 17	42.64000 +0.24	42.72	42.36	42.50	16,471
27 Sep 17	42.39500 -0.08	42.67	42.32	42.41	15,028
26 Sep 17	42.47500 +0.01	42.65	42.25	42.25	16,937
25 Sep 17	42.46500 -0.17	42.60	42.37	42.38	14,277
22 Sep 17	42.64000 -0.07	42.78	42.54	42.71	13,412
21 Sep 17	42.71000 -0.06	42.90	42.51	42.51	9,725
20 Sep 17	42.77000 -0.08	42.85	42.51	42.61	18,637
19 Sep 17	42.85000 +0.28	42.94	42.57	42.69	27,211
18 Sep 17	42.56500 +0.28	42.67	42.30	42.31	11,727
15 Sep 17	42.28000 -0.17	42.62	42.26	42.42	23,594
14 Sep 17	42.44500 -0.01	42.56	42.20	42.27	16,328
13 Sep 17	42.45000 -0.20	42.63	42.28	42.51	40,519
12 Sep 17	42.65000 +0.43	42.66	42.43	42.50	28,405
11 Sep 17	42.22500 +0.82	42.42	41.50	41.50	109,591
08 Sep 17	41.40500 +0.55	41.46	40.81	40.88	187,442
07 Sep 17	40.85500 +0.26	40.91	40.67	40.75	120,749
06 Sep 17	40.59000 -0.22	40.80	40.50	40.63	30,138
05 Sep 17	40.80500 -0.04	40.90	40.57	40.57	49,968
04 Sep 17	40.84500 -0.03	40.89	40.63	40.76	27,933
01 Sep 17	40.88000 +0.14	40.91	40.73	40.84	92,808
31 Aug 17	40.74000 -0.09	40.89	40.60	40.89	43,564
30 Aug 17	40.83000 +0.03	41.06	40.72	40.89	41,019
29 Aug 17	40.80000 -0.29	41.05	40.50	41.00	47,097
28 Aug 17	41.09000 -0.42	41.46	41.09	41.42	24,370
25 Aug 17	41.50500 -0.31	41.98	41.51	41.78	10,002
24 Aug 17	41.82000 -0.17	41.90	41.56	41.83	26,917
23 Aug 17	41.99000 +0.21	42.22	41.83	41.83	24,328
22 Aug 17	41.78500 +0.35	42.08	41.65	41.67	33,059
21 Aug 17	41.44000 -0.48	41.97	41.38	41.91	35,398
18 Aug 17	41.92000 -0.08	41.92	41.46	41.69	34,277
17 Aug 17	42.00000 -0.27	42.73	41.90	42.43	42,163
16 Aug 17	42.27000 +0.01	42.58	42.25	42.47	21,991
15 Aug 17	42.25500 +0.15	42.38	41.90	42.15	27,559
14 Aug 17	42.10500 +0.60	42.40	41.88	41.88	54,161
11 Aug 17	41.50000 -0.22	41.76	41.22	41.69	34,048
10 Aug 17	41.71500 -0.37	42.49	41.64	42.49	26,967
09 Aug 17	42.08500 -0.40	42.51	41.59	42.40	34,049
08 Aug 17	42.48500 -0.18	42.76	42.33	42.52	25,045
07 Aug 17	42.66500 +0.47	42.82	42.38	42.59	44,027
04 Aug 17	42.19500 -0.10	42.49	41.67	42.19	64,333
03 Aug 17	42.29000 -1.56	43.22	42.13	43.10	61,669
02 Aug 17	43.84500 -0.56	44.74	43.72	44.74	42,791
01 Aug 17	44.40500 -0.10	44.75	44.00	44.00	25,955
31 Jul 17	44.50500 +0.17	44.67	43.96	43.96	43,515
28 Jul 17	44.33500 -0.07	44.33	43.76	44.19	31,641
27 Jul 17	44.40000 +0.42	44.63	43.90	43.92	32,314
26 Jul 17	43.98500 +0.75	44.42	43.29	43.35	34,181
25 Jul 17	43.23500 +0.23	43.42	42.99	43.11	18,761
24 Jul 17	43.00500 +0.00	43.15	42.69	43.08	38,284
21 Jul 17	43.00500 -0.54	43.58	42.92	43.53	20,981
20 Jul 17	43.55000 -0.01	43.78	43.31	43.75	11,539
19 Jul 17	43.55500 +0.28	43.65	43.15	43.65	15,869
18 Jul 17	43.28000 -0.41	43.58	42.88	43.58	16,075
17 Jul 17	43.69000 +0.19	43.99	43.23	43.99	14,727
14 Jul 17	43.49500 +0.42	43.53	43.10	43.37	28,995
13 Jul 17	43.07500 +0.09	43.08	42.77	43.05	19,865
12 Jul 17	42.98500 +0.73	43.00	42.28	42.48	11,766
11 Jul 17	42.26000 +0.20	42.69	42.04	42.69	48,940
10 Jul 17	42.06000 +0.25	42.26	41.76	42.00	20,636
07 Jul 17	41.81000 +0.12	41.98	41.50	41.66	25,870
06 Jul 17	41.69000 -0.30	42.20	41.30	42.20	22,398
05 Jul 17	41.99000 +0.10	42.18	41.63	42.18	13,238
04 Jul 17	41.89500 -0.41	42.37	41.85	42.10	34,892
03 Jul 17	42.30500 +0.96	42.37	41.56	41.67	32,907
30 Jun 17	41.35000 -0.05	41.92	41.27	41.47	25,342
29 Jun 17	41.40000 -0.78	42.51	41.07	42.29	26,537
28 Jun 17	42.18000 -0.67	42.70	41.82	42.70	52,944
27 Jun 17	42.84500 -0.24	43.13	42.72	43.06	24,082
26 Jun 17	43.08500 -0.04	43.58	42.98	42.98	32,242
23 Jun 17	43.12500 -0.88	43.90	42.90	43.89	44,433
22 Jun 17	44.00500 -0.24	44.33	43.72	44.33	54,984
21 Jun 17	44.24500 +0.09	44.40	43.72	44.13	30,310
20 Jun 17	44.15500 -0.19	44.80	44.11	44.35	31,065
19 Jun 17	44.35000 +0.76	44.51	43.61	43.90	40,778
16 Jun 17	43.59000 +0.87	43.59	42.85	42.94	58,315
15 Jun 17	42.72500 -0.58	43.30	42.65	43.21	31,352
14 Jun 17	43.30000 -0.19	43.85	43.24	43.71	39,613
13 Jun 17	43.49500 +0.56	43.57	43.00	43.00	28,468
12 Jun 17	42.93500 -0.69	43.53	42.69	43.38	40,939
09 Jun 17	43.63000 +0.58	43.65	43.10	43.47	20,761
08 Jun 17	43.05500 -0.21	43.58	42.87	43.21	20,187
07 Jun 17	43.26500 -0.35	43.57	42.96	43.49	30,958
06 Jun 17	43.61000 -0.25	43.87	43.57	43.78	23,259
02 Jun 17	43.86000 +0.39	43.86	43.21	43.50	17,533
01 Jun 17	43.47000 +1.07	43.47	42.53	42.69	42,699
31 May 17	42.40000 +0.35	42.69	42.05	42.28	44,170
30 May 17	42.05500 -0.08	42.29	42.00	42.20	14,387
29 May 17	42.13500 -0.03	42.40	42.10	42.28	11,245
26 May 17	42.16000 -0.40	42.50	42.02	42.26	20,865
25 May 17	42.56000 +0.17	42.56	42.10	42.53	14,909
24 May 17	42.39500 +0.33	42.46	41.90	42.15	18,221
23 May 17	42.06500 -0.01	42.37	41.88	42.35	19,587
22 May 17	42.07000 +0.18	42.15	41.77	41.90	30,173
19 May 17	41.89000 +0.51	41.90	41.33	41.53	37,191
18 May 17	41.38000 -0.24	41.54	41.03	41.03	23,161
17 May 17	41.62500 -1.06	42.83	41.50	42.73	22,743
16 May 17	42.69000 +0.42	42.85	42.33	42.33	23,161
15 May 17	42.27000 +0.26	42.42	41.97	42.08	22,363
12 May 17	42.01000 -0.15	42.17	41.83	42.10	44,925
11 May 17	42.16000 +0.33	42.16	41.69	41.75	20,931
10 May 17	41.83500 +0.42	41.90	41.40	41.44	55,496
09 May 17	41.41000 -0.34	41.98	41.41	41.98	36,789
08 May 17	41.75000 -0.48	42.22	41.35	42.22	34,210
05 May 17	42.23000 +0.28	42.24	41.40	42.00	33,999
04 May 17	41.95000 +0.53	42.06	41.38	41.69	48,842
03 May 17	41.42500 -0.35	41.94	41.13	41.94	40,244
02 May 17	41.77500 +0.32	42.08	41.22	41.50	42,214
28 Apr 17	41.45500 +0.11	41.46	40.20	40.60	29,179
27 Apr 17	41.35000 +0.37	41.49	40.82	40.85	16,512
26 Apr 17	40.98000 +0.15	41.28	40.80	41.13	17,852
25 Apr 17	40.82500 -0.24	41.17	40.72	41.15	15,205
24 Apr 17	41.07000 +1.08	41.10	40.25	40.25	34,678
21 Apr 17	39.99500 -0.06	40.23	39.85	40.23	16,526
20 Apr 17	40.05500 -0.02	40.10	39.70	40.05	19,068
19 Apr 17	40.07500 -0.02	40.25	39.85	40.25	25,080
18 Apr 17	40.09500 -0.49	40.81	39.98	40.81	26,322
13 Apr 17	40.59000 +0.36	40.59	40.00	40.00	19,437
12 Apr 17	40.23000 +0.10	40.35	39.87	39.98	41,576
11 Apr 17	40.13500 -0.26	40.47	39.90	40.39	49,412
10 Apr 17	40.39000 -0.03	40.42	40.15	40.26	31,996
07 Apr 17	40.42500 +0.01	40.42	39.75	40.41	36,041
06 Apr 17	40.41500 -0.22	40.42	39.90	40.40	26,749
05 Apr 17	40.64000 +0.56	40.64	39.97	40.19	60,008
04 Apr 17	40.08500 +0.54	40.08	39.35	39.65	53,135
03 Apr 17	39.54000 -0.24	39.90	39.28	39.88	72,539
31 Mar 17	39.78500 +0.65	39.78	39.19	39.28	32,267
30 Mar 17	39.14000 +0.10	39.29	38.90	39.16	29,380
29 Mar 17	39.04000 +0.49	39.13	38.73	38.86	39,081
28 Mar 17	38.55000 +0.24	38.81	38.19	38.28	34,580
27 Mar 17	38.31500 -0.09	38.51	38.01	38.50	30,872
24 Mar 17	38.40000 +0.10	38.71	38.17	38.52	35,742
23 Mar 17	38.30000 +0.59	38.54	37.76	38.01	57,690
22 Mar 17	37.71000 -0.26	37.86	37.15	37.86	55,603
21 Mar 17	37.96500 -0.09	38.29	37.86	38.15	53,248
20 Mar 17	38.05500 -0.15	38.49	38.00	38.49	21,047
17 Mar 17	38.20000 -0.15	38.33	38.00	38.24	62,905
16 Mar 17	38.35000 +0.20	38.95	38.24	38.95	47,388
15 Mar 17	38.14500 -0.29	38.78	38.15	38.37	48,498
14 Mar 17	38.43500 -0.15	38.76	38.32	38.76	27,075
13 Mar 17	38.59000 -0.35	39.01	38.59	38.84	32,055
10 Mar 17	38.93500 -0.06	39.31	38.78	39.13	33,672
09 Mar 17	39.00000 -0.40	39.60	39.00	39.60	24,412
08 Mar 17	39.40500 -0.32	39.63	39.33	39.53	28,314
07 Mar 17	39.72500 -0.02	40.26	39.65	39.70	26,617
06 Mar 17	39.74000 -0.11	40.22	39.70	40.00	21,397
03 Mar 17	39.85500 -0.55	40.44	39.83	40.17	17,436
02 Mar 17	40.40500 -0.41	40.94	40.39	40.67	18,806
01 Mar 17	40.81000 +0.75	40.81	40.12	40.12	29,708
28 Feb 17	40.06000 +0.15	40.15	39.63	39.90	41,273
27 Feb 17	39.91500 +0.30	40.10	39.60	40.00	17,553
24 Feb 17	39.61500 -0.83	40.47	39.40	40.47	57,369
23 Feb 17	40.44500 -0.28	40.92	40.35	40.92	26,584
22 Feb 17	40.72500 -0.16	41.10	40.50	40.50	26,579
21 Feb 17	40.88500 +0.03	41.00	40.51	40.67	27,531
20 Feb 17	40.85000 +0.09	40.90	40.50	40.60	14,780
17 Feb 17	40.76000 +0.18	40.85	40.25	40.40	27,907
16 Feb 17	40.58000 +0.36	40.79	40.10	40.50	52,798
15 Feb 17	40.22500 +0.07	40.49	40.02	40.33	38,499
14 Feb 17	40.15000 +0.05	40.21	39.80	40.00	37,291
13 Feb 17	40.10000 +0.10	40.35	40.00	40.20	33,500
10 Feb 17	40.00000 +0.04	40.35	39.80	40.00	31,705
09 Feb 17	39.96000 +0.40	40.00	39.60	39.70	29,008
08 Feb 17	39.55500 +0.08	39.77	39.31	39.45	27,025
07 Feb 17	39.47500 +0.13	39.62	39.26	39.38	20,466
06 Feb 17	39.34500 -0.27	39.92	39.17	39.92	38,023
03 Feb 17	39.62000 -0.05	39.94	39.45	39.69	31,294
02 Feb 17	39.67000 +0.08	39.83	39.36	39.36	28,660
01 Feb 17	39.59000 +0.51	39.76	39.34	39.49	33,364
31 Jan 17	39.08000 -0.52	39.60	39.08	39.33	33,885
30 Jan 17	39.60000 -0.61	40.05	39.30	40.03	21,264
27 Jan 17	40.20500 +0.17	40.42	39.92	40.30	22,999
26 Jan 17	40.04000 +0.29	40.10	39.55	39.94	32,474
25 Jan 17	39.75000 +0.51	39.88	39.31	39.50	24,290
24 Jan 17	39.23500 +0.36	39.37	38.56	38.56	28,235
23 Jan 17	38.87500 +0.02	39.04	38.78	38.95	25,637
20 Jan 17	38.85500 +0.38	38.96	38.47	38.70	18,658
19 Jan 17	38.47000 +0.35	38.71	38.15	38.31	22,213
18 Jan 17	38.12000 +0.17	38.36	38.10	38.36	64,606
17 Jan 17	37.94500 -0.31	38.70	37.53	38.70	40,129
16 Jan 17	38.25500 +0.05	38.83	38.20	38.55	21,236
13 Jan 17	38.20500 +0.75	38.99	37.43	37.43	35,856
12 Jan 17	37.45500 -0.12	37.62	37.16	37.51	13,919
11 Jan 17	37.57500 +0.56	38.01	36.87	37.49	50,835
10 Jan 17	37.01500 -1.06	37.70	36.69	37.69	47,075
09 Jan 17	38.07500 +0.90	38.42	37.08	37.48	53,398
06 Jan 17	37.18000 +0.00	37.47	36.99	37.00	11,638
05 Jan 17	37.18000 -0.12	37.42	36.94	37.06	10,781
04 Jan 17	37.30000 -0.14	37.49	36.95	37.49	17,454
03 Jan 17	37.44000 +0.09	37.51	37.10	37.50	11,198
02 Jan 17	37.35000 +0.40	37.42	36.99	37.29	8,005
30 Dec 16	36.95000 -0.13	37.00	36.76	36.76	4,696
29 Dec 16	37.08500 -0.21	37.42	36.80	36.80	11,393
28 Dec 16	37.29500 +0.56	37.33	36.78	36.80	25,161
27 Dec 16	36.73500 -0.04	37.00	36.53	36.70	11,317
23 Dec 16	36.78000 -0.01	37.00	36.56	36.63	16,530
22 Dec 16	36.79000 +0.38	36.93	36.00	36.05	16,009
21 Dec 16	36.41000 -0.13	36.94	36.27	36.45	17,350
20 Dec 16	36.54500 -0.07	36.95	36.31	36.94	19,902
19 Dec 16	36.61500 +0.18	36.85	36.31	36.85	17,464
16 Dec 16	36.44000 +0.44	36.63	36.10	36.43	50,091
15 Dec 16	36.00000 +0.22	36.19	35.71	35.97	19,442
14 Dec 16	35.78000 -0.29	36.30	35.71	36.30	29,057
13 Dec 16	36.07000 +0.47	36.16	35.24	35.24	17,459
12 Dec 16	35.60500 -0.46	36.50	35.33	36.50	19,645
09 Dec 16	36.06000 +0.30	36.17	35.81	35.97	11,951
08 Dec 16	35.76000 +0.24	35.92	35.31	35.81	19,304
07 Dec 16	35.51500 +0.26	35.67	35.34	35.53	19,895
06 Dec 16	35.25000 -0.16	35.61	35.01	35.61	21,166
05 Dec 16	35.41000 +0.15	35.63	34.80	34.80	19,237
02 Dec 16	35.25500 +0.25	35.58	34.74	35.20	49,767
01 Dec 16	35.00500 +0.05	35.17	34.81	35.05	61,494
30 Nov 16	34.95500 -0.04	35.35	34.77	34.77	20,791
29 Nov 16	35.00000 +0.06	35.31	34.59	34.59	27,366
28 Nov 16	34.94500 -0.47	35.40	34.88	35.35	27,521
25 Nov 16	35.42000 -0.04	35.53	35.15	35.15	23,566
24 Nov 16	35.46000 +0.41	35.52	35.00	35.24	23,978
23 Nov 16	35.05000 +0.03	35.29	34.75	35.12	34,313
22 Nov 16	35.01500 +0.13	35.31	34.78	34.88	46,426
21 Nov 16	34.88500 -0.03	35.09	34.74	34.99	29,399
18 Nov 16	34.91500 -0.13	35.26	34.69	34.98	15,275
17 Nov 16	35.04500 +0.24	35.15	34.65	34.80	21,835
16 Nov 16	34.80000 +0.54	35.00	34.28	34.65	28,250
15 Nov 16	34.26000 -0.04	34.45	33.86	33.91	46,599
14 Nov 16	34.30000 -0.04	34.75	34.22	34.41	26,664
11 Nov 16	34.34000 +0.04	34.74	34.11	34.74	23,616
10 Nov 16	34.30000 -0.01	34.80	34.30	34.33	40,280
09 Nov 16	34.31500 -0.25	34.54	33.37	34.10	69,325
08 Nov 16	34.56500 +0.16	34.79	34.33	34.79	19,865
07 Nov 16	34.40000 +0.30	35.00	34.40	35.00	34,355
04 Nov 16	34.10000 -0.15	34.53	33.50	33.88	52,250
03 Nov 16	34.25000 -1.33	35.82	34.12	35.35	65,762
02 Nov 16	35.57500 -0.42	35.79	35.40	35.55	9,997
01 Nov 16	36.00000 -0.01	36.22	35.72	36.06	17,034
31 Oct 16	36.01000 +0.00	36.18	35.78	35.83	26,794
28 Oct 16	36.00500 -0.09	36.26	35.83	36.10	26,528
27 Oct 16	36.10000 -0.28	36.64	36.06	36.49	29,436
26 Oct 16	36.38500 -0.22	36.49	36.02	36.31	25,727
25 Oct 16	36.60000 +0.19	36.67	36.25	36.31	46,045
24 Oct 16	36.40500 +0.06	36.70	36.30	36.64	14,622
21 Oct 16	36.35000 -0.12	36.61	36.10	36.60	41,374
20 Oct 16	36.47000 +0.00	36.64	36.14	36.55	25,019
19 Oct 16	36.47000 -0.03	36.55	36.26	36.55	15,450
18 Oct 16	36.50000 +0.31	36.70	36.10	36.10	38,806
17 Oct 16	36.19000 -0.04	36.49	35.96	36.49	63,033
14 Oct 16	36.23000 +1.08	36.45	35.34	35.34	32,677
13 Oct 16	35.15000 -0.39	35.53	35.07	35.50	35,117
12 Oct 16	35.54000 -0.26	36.06	35.40	36.06	13,627
11 Oct 16	35.80500 -0.33	36.31	35.77	36.31	8,893
10 Oct 16	36.13000 +0.63	36.37	35.50	35.50	16,719
07 Oct 16	35.50000 -0.82	36.50	35.50	36.50	19,992
06 Oct 16	36.32000 -0.13	36.56	36.07	36.16	20,453
05 Oct 16	36.45000 -0.62	36.92	36.38	36.92	28,599
04 Oct 16	37.07000 +0.72	37.38	36.79	37.19	16,880
30 Sep 16	36.34500 +0.18	36.58	35.68	36.58	24,178
29 Sep 16	36.16500 -0.52	36.80	36.15	36.69	24,116
28 Sep 16	36.69000 +0.74	36.69	36.28	36.40	9,617
27 Sep 16	35.94500 -0.21	36.20	35.71	35.80	26,015
26 Sep 16	36.15000 -0.47	36.65	35.72	36.65	16,759
23 Sep 16	36.61500 -0.05	36.70	36.29	36.69	16,090
22 Sep 16	36.66500 +0.44	36.91	36.24	36.24	22,495
21 Sep 16	36.22000 +0.25	36.38	35.99	36.33	8,285
20 Sep 16	35.97000 +0.32	36.45	35.58	35.87	21,759
19 Sep 16	35.65000 +0.15	36.35	35.65	35.97	55,525
16 Sep 16	35.50000 -0.64	36.22	35.50	36.15	46,804
15 Sep 16	36.14000 +0.31	36.31	35.58	35.58	19,807
14 Sep 16	35.83000 +0.14	36.42	35.83	36.17	33,072
13 Sep 16	35.69500 -0.56	36.46	35.69	36.06	27,439
12 Sep 16	36.26000 +0.06	36.43	35.54	36.10	13,235
09 Sep 16	36.19500 -0.88	37.03	36.19	36.50	32,628
08 Sep 16	37.07500 -0.20	37.47	36.75	37.11	17,375
07 Sep 16	37.27500 -0.04	37.83	37.19	37.83	9,788
06 Sep 16	37.32000 -0.03	37.68	37.10	37.68	13,240
05 Sep 16	37.35500 +0.20	37.50	36.90	36.90	14,569
02 Sep 16	37.15000 -0.02	37.30	36.67	36.86	16,927
01 Sep 16	37.17000 -0.44	37.79	36.97	37.21	41,779
31 Aug 16	37.61000 +0.35	37.94	37.03	37.25	48,209
30 Aug 16	37.26500 +0.30	37.50	37.04	37.20	26,475
29 Aug 16	36.96500 +0.73	37.13	36.13	36.40	27,080
26 Aug 16	36.23500 -0.15	36.60	36.24	36.50	20,842
25 Aug 16	36.38500 +0.17	36.88	36.01	36.88	16,040
24 Aug 16	36.21500 +0.07	36.22	35.81	36.11	9,693
23 Aug 16	36.14500 +0.12	36.30	35.94	35.94	8,052
22 Aug 16	36.02500 -0.44	36.56	35.81	36.56	19,838
19 Aug 16	36.46500 -0.03	36.72	36.14	36.72	9,118
18 Aug 16	36.49000 +0.23	36.72	36.33	36.72	4,241
17 Aug 16	36.26500 +0.06	36.45	35.95	35.95	13,452
16 Aug 16	36.20000 -0.44	36.67	36.20	36.41	14,458
15 Aug 16	36.64000 +0.15	36.94	36.44	36.94	19,779
12 Aug 16	36.49500 -0.25	36.98	36.49	36.98	19,615
11 Aug 16	36.74000 +0.05	37.00	36.49	36.96	44,476
10 Aug 16	36.69500 -0.01	36.76	36.33	36.72	27,227
09 Aug 16	36.70000 +0.55	36.83	36.08	36.20	31,443
08 Aug 16	36.15500 -0.32	36.74	35.95	36.74	38,668
05 Aug 16	36.47500 +0.77	36.50	35.79	35.83	54,381
04 Aug 16	35.70500 +0.84	35.71	34.86	35.26	50,134
03 Aug 16	34.87000 -0.21	35.24	34.65	35.08	35,774
02 Aug 16	35.07500 +0.33	35.40	34.54	35.40	71,364
01 Aug 16	34.74000 +0.35	35.47	34.22	34.30	49,564
29 Jul 16	34.39500 +0.37	34.40	33.85	34.01	30,489
28 Jul 16	34.03000 -0.23	34.37	34.00	34.06	47,507
27 Jul 16	34.25500 +0.06	34.57	34.22	34.45	26,183
26 Jul 16	34.19500 -0.30	34.46	34.06	34.33	22,264
25 Jul 16	34.49500 +0.15	34.72	34.23	34.72	28,108
22 Jul 16	34.34500 +0.39	34.38	33.92	33.94	12,716
21 Jul 16	33.95500 -0.33	34.21	33.85	34.21	13,730
20 Jul 16	34.29000 +0.28	34.50	33.76	34.50	20,583
19 Jul 16	34.01500 -0.05	34.25	33.76	33.85	26,512
18 Jul 16	34.06500 +0.53	34.41	33.74	33.75	38,087
15 Jul 16	33.53500 -0.15	33.87	33.15	33.15	39,532
14 Jul 16	33.68000 -0.01	34.17	33.52	33.90	30,124
13 Jul 16	33.69000 -0.19	34.06	33.47	33.92	44,713
12 Jul 16	33.88000 +0.19	34.20	33.69	33.88	32,663
11 Jul 16	33.69000 +0.74	33.90	32.99	33.13	17,262
08 Jul 16	32.94500 +0.54	33.11	32.30	32.30	23,431
07 Jul 16	32.40000 +0.18	32.58	32.00	32.00	36,291
06 Jul 16	32.22500 -0.23	32.85	31.77	32.85	38,137
05 Jul 16	32.45000 -0.17	32.69	32.21	32.29	42,784
04 Jul 16	32.62500 -0.28	33.64	32.59	33.64	32,443
01 Jul 16	32.90000 +0.55	32.92	32.29	32.87	15,521
30 Jun 16	32.35000 +0.17	32.42	31.81	32.20	35,480
29 Jun 16	32.17500 +1.16	32.55	31.30	31.50	48,559
28 Jun 16	31.01000 +0.76	31.45	30.73	31.45	32,574
27 Jun 16	30.25000 -1.85	32.65	30.25	32.65	49,223
24 Jun 16	32.10000 -0.57	32.79	30.65	30.65	62,135
23 Jun 16	32.66500 +0.40	32.97	32.26	32.55	31,238
22 Jun 16	32.27000 -0.19	32.55	32.00	32.55	8,863
21 Jun 16	32.46000 +0.51	32.53	31.91	32.31	27,196
20 Jun 16	31.95000 +0.45	32.30	31.83	32.00	26,478
17 Jun 16	31.50000 +0.15	31.95	31.22	31.95	50,361
16 Jun 16	31.35000 -0.09	31.51	31.00	31.20	24,062
15 Jun 16	31.44000 +0.53	31.71	31.06	31.54	50,077
14 Jun 16	30.90500 -0.25	31.30	30.65	31.24	20,079
13 Jun 16	31.15500 -0.55	31.61	31.10	31.61	32,079
10 Jun 16	31.71000 -0.80	32.50	31.51	32.50	26,117
09 Jun 16	32.50500 -0.53	33.15	32.46	33.15	20,081
08 Jun 16	33.03500 -0.06	33.31	32.78	33.31	17,985
07 Jun 16	33.09500 +0.50	33.13	32.60	32.75	23,164
06 Jun 16	32.60000 -0.12	33.12	32.55	33.10	9,778
03 Jun 16	32.72000 -0.37	33.25	32.50	32.99	17,780
02 Jun 16	33.09000 +0.52	33.15	32.58	33.15	19,821
01 Jun 16	32.57000 -0.28	33.08	32.55	32.94	25,203
31 May 16	32.85000 -1.13	33.99	32.85	33.99	31,081
30 May 16	33.97500 +0.28	33.97	33.22	33.89	19,913
27 May 16	33.69500 +0.17	33.70	33.32	33.60	11,709
26 May 16	33.52500 +0.05	33.81	33.42	33.75	9,014
25 May 16	33.47500 +0.48	33.50	32.99	33.24	17,079
24 May 16	32.99000 +0.30	33.14	32.22	32.60	16,586
23 May 16	32.69000 -0.34	33.29	32.67	33.29	10,217
20 May 16	33.03000 +0.71	33.03	32.59	32.65	21,490
19 May 16	32.32000 -0.87	33.23	32.00	33.23	50,632
18 May 16	33.18500 +0.44	33.25	32.74	33.06	23,403
17 May 16	32.75000 +0.26	33.03	32.37	32.89	58,828
13 May 16	32.48500 -0.58	32.99	32.00	32.99	67,175
12 May 16	33.06500 -0.12	33.22	32.75	33.19	71,458
11 May 16	33.18500 -0.04	33.35	33.01	33.25	18,658
10 May 16	33.23000 +0.38	33.30	32.75	33.15	35,017
09 May 16	32.85500 +0.40	33.30	32.65	33.30	35,199
06 May 16	32.46000 +0.15	32.67	32.25	32.50	45,152
05 May 16	32.31000 -0.59	32.71	32.01	32.71	18,776
04 May 16	32.90500 +0.00	33.40	32.60	33.40	39,311
03 May 16	32.90000 -0.63	33.81	32.65	33.81	57,180
02 May 16	33.53500 +1.33	33.88	32.39	32.79	57,364
29 Apr 16	32.20000 -1.31	33.88	32.00	33.88	111,155
28 Apr 16	33.51000 -0.06	33.64	33.14	33.55	5,782
27 Apr 16	33.56500 +0.17	33.65	33.08	33.20	9,628
26 Apr 16	33.39500 -0.38	34.01	33.20	33.47	19,465
25 Apr 16	33.77000 -0.22	34.54	33.52	34.54	15,032
22 Apr 16	33.99000 -0.13	34.38	33.65	34.38	22,825
21 Apr 16	34.11500 -0.29	34.47	34.00	34.11	19,574
20 Apr 16	34.40500 +0.10	34.74	34.12	34.42	28,749
19 Apr 16	34.30000 +0.24	34.40	34.01	34.39	15,251
18 Apr 16	34.05500 +0.28	34.06	33.31	33.64	15,514
15 Apr 16	33.77000 -0.04	33.88	33.15	33.65	19,366
14 Apr 16	33.81000 -0.36	34.15	33.66	33.96	18,177
13 Apr 16	34.17000 +0.32	34.45	33.85	34.45	11,442
12 Apr 16	33.85000 +0.54	33.88	32.83	32.99	25,358
11 Apr 16	33.30500 +0.17	33.60	32.99	33.40	11,426
08 Apr 16	33.13500 -0.13	33.63	32.95	33.00	19,418
07 Apr 16	33.26500 -0.33	33.74	33.06	33.51	13,962
06 Apr 16	33.59000 +0.53	33.60	33.00	33.00	18,303
05 Apr 16	33.06500 -0.70	33.88	32.80	33.88	21,771
04 Apr 16	33.76500 +0.05	34.31	33.63	34.31	14,275
01 Apr 16	33.71500 -0.35	33.94	33.35	33.90	19,059
31 Mar 16	34.06000 -0.32	34.63	33.85	34.63	30,477
30 Mar 16	34.38000 +0.35	34.52	34.09	34.26	20,857
29 Mar 16	34.03500 +0.54	34.03	33.32	33.82	23,349
24 Mar 16	33.49500 -0.93	34.47	33.49	34.47	18,796
23 Mar 16	34.42500 -0.08	34.99	33.81	34.74	48,288
22 Mar 16	34.50000 +0.01	34.72	34.19	34.50	47,330
21 Mar 16	34.49500 +0.85	34.70	33.96	33.97	40,859
18 Mar 16	33.64500 -0.65	34.38	33.65	33.95	45,925
17 Mar 16	34.30000 +0.08	34.69	33.67	34.69	8,213
16 Mar 16	34.22500 +0.22	34.75	33.83	34.48	32,024
15 Mar 16	34.01000 -0.36	34.56	33.97	34.56	39,320
14 Mar 16	34.36500 +0.01	34.75	34.33	34.75	20,842
11 Mar 16	34.35500 +0.74	34.40	33.78	33.97	17,425
10 Mar 16	33.61000 -0.72	34.74	33.51	34.30	29,703
09 Mar 16	34.33000 +0.19	34.48	34.04	34.40	15,717
08 Mar 16	34.14500 -0.23	34.35	33.90	34.12	12,281
07 Mar 16	34.37500 -0.02	34.50	34.08	34.30	16,365
04 Mar 16	34.39500 +0.01	34.50	34.01	34.20	14,582
03 Mar 16	34.38000 -0.02	34.70	34.02	34.70	13,636
02 Mar 16	34.40000 -0.37	35.08	34.17	35.08	15,051
01 Mar 16	34.77000 +1.17	34.77	33.63	34.04	26,837
29 Feb 16	33.60000 +0.03	33.83	33.00	33.60	25,568
26 Feb 16	33.57000 +0.04	34.08	33.22	33.80	18,108
25 Feb 16	33.53000 +0.93	33.66	32.62	32.62	39,656
24 Feb 16	32.60000 -0.18	33.02	32.38	33.02	61,946
23 Feb 16	32.77500 -0.14	33.13	32.50	33.00	25,559
22 Feb 16	32.91500 +0.35	33.92	32.90	33.92	33,227
19 Feb 16	32.56000 +0.30	32.99	32.00	32.60	36,479
18 Feb 16	32.26000 +0.07	32.51	31.96	32.15	17,911
17 Feb 16	32.18500 +0.97	32.19	31.35	31.59	33,288
16 Feb 16	31.22000 -0.36	31.89	30.82	31.89	53,295
15 Feb 16	31.58500 +0.81	31.70	31.30	31.50	49,601
12 Feb 16	30.77000 +0.87	30.77	29.91	30.39	74,541
11 Feb 16	29.90000 -0.93	30.88	29.78	30.88	89,839
10 Feb 16	30.83000 +0.64	31.15	30.10	30.10	50,212
09 Feb 16	30.19500 +0.17	30.50	29.65	30.00	105,901
08 Feb 16	30.02000 -1.07	31.13	30.02	31.01	33,484
05 Feb 16	31.09000 -0.23	31.73	30.92	31.60	22,683
04 Feb 16	31.32000 +0.55	31.46	30.26	30.90	44,673
03 Feb 16	30.77500 -0.82	31.75	30.68	31.60	45,803
02 Feb 16	31.59500 -1.07	32.78	31.36	32.75	34,525
01 Feb 16	32.67000 +0.07	33.16	32.62	32.90	25,463
29 Jan 16	32.59500 +0.39	33.00	32.09	33.00	44,585
28 Jan 16	32.20500 -0.81	33.37	32.21	33.00	15,038
27 Jan 16	33.01500 -0.61	33.17	32.72	33.05	60,446
26 Jan 16	33.62500 -0.12	34.15	32.81	33.63	48,558
25 Jan 16	33.74500 +0.68	34.47	33.02	33.47	42,532
22 Jan 16	33.06500 +1.31	33.37	32.26	32.48	32,250
21 Jan 16	31.75000 -0.35	32.28	31.50	32.00	65,790
20 Jan 16	32.10000 -1.13	33.09	31.92	33.09	21,824
19 Jan 16	33.23000 +0.78	33.47	33.00	33.15	27,985
18 Jan 16	32.44500 -0.74	33.40	32.17	33.00	35,025
15 Jan 16	33.18000 -0.81	34.48	32.73	34.48	17,849
14 Jan 16	33.98500 -0.91	34.94	33.74	34.94	31,305
13 Jan 16	34.89500 -0.19	35.75	34.70	35.75	25,111
12 Jan 16	35.08500 +0.85	35.42	34.40	34.76	15,737
11 Jan 16	34.23000 -0.82	35.05	34.23	35.00	19,921
08 Jan 16	35.05000 -0.73	36.04	35.03	35.97	25,618
07 Jan 16	35.77500 -0.82	36.29	35.20	36.29	40,764
06 Jan 16	36.60000 -0.27	37.19	36.05	37.08	12,467
05 Jan 16	36.86500 -0.23	37.82	36.50	37.63	27,299
04 Jan 16	37.10000 -0.59	37.49	36.50	37.49	19,771
30 Dec 15	37.69000 -0.37	38.15	37.69	37.94	12,519
29 Dec 15	38.05500 +0.94	38.22	37.20	37.20	18,443
28 Dec 15	37.11000 -0.26	37.53	36.97	37.52	20,150
23 Dec 15	37.37500 +0.55	37.57	37.06	37.28	21,541
22 Dec 15	36.82500 +0.08	37.22	36.70	37.22	21,693
21 Dec 15	36.74000 -0.54	37.79	36.70	37.22	48,912
18 Dec 15	37.28000 -1.20	38.46	37.28	38.00	88,156
17 Dec 15	38.48000 +0.88	38.50	37.66	37.66	9,934
16 Dec 15	37.60000 +0.10	37.90	37.28	37.90	30,290
15 Dec 15	37.50000 +1.51	37.81	36.26	36.74	39,301
14 Dec 15	35.98500 -0.65	37.15	35.99	37.15	28,966
11 Dec 15	36.63500 -0.70	37.32	36.55	37.30	79,545
10 Dec 15	37.33500 -0.72	37.80	37.33	37.80	31,129
09 Dec 15	38.05500 -0.31	38.76	37.92	38.00	42,038
08 Dec 15	38.36500 -0.43	38.86	38.13	38.53	25,206
07 Dec 15	38.80000 +0.77	39.38	38.49	38.60	30,670
04 Dec 15	38.03000 +0.03	38.16	37.90	38.00	36,425
03 Dec 15	38.00000 -0.35	38.97	37.97	38.29	75,666
02 Dec 15	38.35500 +0.30	38.58	37.97	38.10	50,391
01 Dec 15	38.05500 -0.38	38.47	37.92	38.19	27,298
30 Nov 15	38.44000 +0.45	38.44	37.72	38.03	64,852
27 Nov 15	37.99000 +0.00	38.10	37.65	37.99	38,150
26 Nov 15	37.99000 -0.11	38.30	37.94	38.10	25,998
25 Nov 15	38.10500 +1.08	38.19	37.01	37.01	36,016
24 Nov 15	37.02500 -0.65	37.50	36.62	37.50	30,646
23 Nov 15	37.67500 -0.65	38.33	37.65	38.33	26,828
20 Nov 15	38.32500 +0.34	38.37	37.61	38.24	29,559
19 Nov 15	37.98500 +0.40	38.28	37.45	37.50	62,821
18 Nov 15	37.58500 +0.01	37.77	37.20	37.77	39,001
17 Nov 15	37.57000 +0.33	37.70	37.28	37.28	25,044
16 Nov 15	37.23500 +0.87	37.24	35.87	36.22	27,409
13 Nov 15	36.37000 -0.25	36.74	35.79	36.67	28,557
12 Nov 15	36.61500 +0.20	36.97	36.11	36.37	37,458
11 Nov 15	36.41500 -0.06	36.99	36.29	36.38	31,443
10 Nov 15	36.48000 +0.49	36.48	35.78	36.37	16,075
09 Nov 15	35.99500 -0.63	36.85	35.99	36.85	27,313
06 Nov 15	36.62000 +0.08	37.03	36.50	37.00	20,512
05 Nov 15	36.54500 -0.14	36.97	36.40	36.60	25,335
04 Nov 15	36.68000 -0.01	36.99	36.32	36.99	69,678
03 Nov 15	36.69500 -1.90	37.69	36.19	37.54	76,397
02 Nov 15	38.59000 +0.92	39.35	37.68	37.72	46,293
30 Oct 15	37.66500 -0.86	38.60	37.40	38.60	44,199
29 Oct 15	38.53000 +0.59	38.60	38.00	38.47	21,239
28 Oct 15	37.93500 +0.22	38.18	37.47	37.48	28,794
27 Oct 15	37.72000 -0.81	38.60	37.67	38.60	31,369
26 Oct 15	38.53000 +0.32	38.65	37.83	38.31	33,964
23 Oct 15	38.20500 +0.43	38.53	37.88	37.88	38,699
22 Oct 15	37.78000 +0.57	37.78	36.64	37.21	18,406
21 Oct 15	37.21000 +1.28	37.43	35.94	36.38	48,384
20 Oct 15	35.93000 +0.31	36.03	35.63	35.63	42,091
19 Oct 15	35.62000 +0.61	35.63	35.01	35.01	17,248
16 Oct 15	35.01000 +0.06	35.35	34.97	35.35	33,569
15 Oct 15	34.95000 +0.87	35.00	34.10	34.58	25,213
14 Oct 15	34.08000 -0.48	34.50	33.88	34.50	57,519
13 Oct 15	34.56000 -1.08	35.69	34.35	35.69	53,570
12 Oct 15	35.64000 -0.17	36.03	35.20	36.03	95,720
09 Oct 15	35.81000 +0.17	36.40	35.71	36.40	116,482
08 Oct 15	35.64500 +0.33	35.71	35.29	35.29	96,064
07 Oct 15	35.31500 -0.09	35.73	35.31	35.66	116,609
06 Oct 15	35.40000 +0.07	35.51	34.99	35.51	227,845
05 Oct 15	35.33000 +0.29	35.51	35.10	35.44	148,634
02 Oct 15	35.04500 +0.17	35.13	34.35	34.65	146,517
01 Oct 15	34.87500 +0.49	35.32	34.63	35.03	52,762
30 Sep 15	34.38500 +0.21	34.66	34.34	34.50	135,813
29 Sep 15	34.17500 +0.30	34.40	33.71	33.80	44,416
28 Sep 15	33.87500 -0.68	34.90	33.88	34.87	27,239
25 Sep 15	34.55500 +0.60	35.19	33.99	34.00	22,316
24 Sep 15	33.95500 -0.35	34.60	33.79	34.07	22,308
23 Sep 15	34.31000 -0.11	34.50	33.85	34.46	26,590
22 Sep 15	34.42000 -0.54	35.08	34.13	35.00	24,527
21 Sep 15	34.95500 +0.74	35.07	33.94	34.28	12,642
18 Sep 15	34.22000 -0.10	34.52	33.49	34.52	34,913
17 Sep 15	34.32500 -0.53	34.92	34.32	34.71	37,532
16 Sep 15	34.86000 +0.40	35.47	34.60	34.97	10,891
15 Sep 15	34.46500 +0.01	34.76	34.32	34.76	17,147
14 Sep 15	34.46000 -0.12	34.89	34.37	34.65	14,549
11 Sep 15	34.57500 -0.52	35.09	34.58	35.04	16,963
10 Sep 15	35.10000 +0.16	35.17	34.71	35.17	35,236
09 Sep 15	34.93500 +0.39	35.38	34.78	35.21	49,014
08 Sep 15	34.55000 +0.58	34.87	34.08	34.08	11,865
07 Sep 15	33.97500 +0.32	34.21	33.90	33.97	6,610
04 Sep 15	33.65500 -0.58	34.20	33.65	33.74	56,229
03 Sep 15	34.23000 +0.24	34.79	34.21	34.21	41,401
02 Sep 15	33.98500 -0.08	34.77	33.77	34.60	34,213
01 Sep 15	34.06500 -0.78	34.90	33.94	34.60	22,224
31 Aug 15	34.85000 -0.11	35.10	34.70	35.10	11,525
28 Aug 15	34.96000 +0.15	35.27	34.56	35.21	20,716
27 Aug 15	34.81000 +0.10	35.65	34.81	35.55	35,055
26 Aug 15	34.71000 -1.04	36.10	34.53	36.10	23,927
25 Aug 15	35.75000 +1.92	35.99	34.12	34.53	35,528
24 Aug 15	33.83500 -2.05	35.00	32.80	35.00	88,688
21 Aug 15	35.88000 -0.98	36.99	35.81	36.69	18,832
20 Aug 15	36.86000 -0.92	37.71	36.80	37.50	14,505
19 Aug 15	37.78000 -1.10	38.81	37.78	38.67	28,918
18 Aug 15	38.88500 +0.06	39.04	38.60	38.85	19,987
17 Aug 15	38.82500 -0.15	39.40	38.61	39.40	24,717
14 Aug 15	38.97500 +0.23	39.47	38.71	38.94	28,546
13 Aug 15	38.74000 +0.75	39.03	38.00	38.59	34,742
12 Aug 15	37.99500 -1.23	38.68	36.95	38.38	42,390
11 Aug 15	39.22500 +0.16	39.39	38.94	39.10	20,652
10 Aug 15	39.06500 +0.16	39.42	38.91	39.14	24,679
07 Aug 15	38.90000 -0.13	39.25	38.90	39.15	28,171
06 Aug 15	39.02500 -0.44	39.45	38.72	39.45	26,593
05 Aug 15	39.47000 +1.66	39.47	38.19	38.31	46,170
04 Aug 15	37.81000 +0.72	37.81	36.61	36.61	39,210
03 Aug 15	37.09500 +0.69	37.10	36.10	36.11	34,404
31 Jul 15	36.40000 +0.40	36.47	35.96	36.00	5,451
30 Jul 15	36.00000 +0.31	36.00	35.65	35.92	22,804
29 Jul 15	35.69000 +0.53	35.79	35.29	35.46	9,740
28 Jul 15	35.15500 +0.15	35.58	35.01	35.28	9,352
27 Jul 15	35.00500 -0.65	35.69	35.01	35.69	9,936
24 Jul 15	35.66000 -0.06	36.00	35.47	36.00	10,512
23 Jul 15	35.71500 +0.21	36.36	35.38	36.36	11,688
22 Jul 15	35.51000 -1.20	36.88	35.50	36.67	9,990
21 Jul 15	36.71000 -0.01	36.95	36.43	36.95	11,188
20 Jul 15	36.71500 +0.17	36.85	36.50	36.50	4,563
17 Jul 15	36.54000 -0.25	37.24	36.21	37.24	8,484
16 Jul 15	36.79500 +0.65	37.00	36.40	36.50	21,580
15 Jul 15	36.14500 +0.19	36.35	35.71	36.00	15,419
14 Jul 15	35.96000 +0.31	35.96	35.58	35.71	9,455
13 Jul 15	35.64500 +0.55	35.78	35.22	35.58	11,621
10 Jul 15	35.10000 +0.68	35.23	34.94	34.97	12,544
09 Jul 15	34.42000 +0.82	34.60	33.76	33.79	18,456
08 Jul 15	33.59500 +0.16	33.60	33.01	33.30	54,974
07 Jul 15	33.43500 -1.14	34.81	33.14	34.54	29,108
06 Jul 15	34.57500 +0.28	34.58	33.90	33.90	13,522
03 Jul 15	34.30000 -0.32	34.71	34.22	34.28	10,356
02 Jul 15	34.61500 +0.16	34.71	34.23	34.69	11,477
01 Jul 15	34.46000 +0.26	34.92	34.37	34.65	18,458
30 Jun 15	34.20000 -0.35	34.54	33.88	34.20	10,835
29 Jun 15	34.55000 -0.28	34.83	33.38	33.92	22,282
26 Jun 15	34.83000 -0.43	35.36	34.83	34.91	19,090
25 Jun 15	35.26000 +0.38	35.49	34.60	34.91	15,112
24 Jun 15	34.88500 -0.30	35.43	34.67	35.42	9,725
23 Jun 15	35.18000 -0.09	35.56	35.01	35.48	12,631
22 Jun 15	35.27000 +1.08	35.44	34.38	34.60	31,750
19 Jun 15	34.19000 +0.02	34.24	33.97	34.17	40,085
18 Jun 15	34.17000 -0.61	34.65	33.87	34.24	27,991
17 Jun 15	34.78000 +0.63	34.89	34.31	34.49	43,318
16 Jun 15	34.15500 -0.01	34.39	33.40	34.05	106,669
15 Jun 15	34.16000 -0.84	35.04	34.08	34.90	40,337
12 Jun 15	35.00000 -1.04	35.91	34.94	35.74	34,840
11 Jun 15	36.04500 +0.76	36.49	35.54	35.69	36,191
10 Jun 15	35.28500 +0.08	35.53	35.06	35.20	23,321
09 Jun 15	35.20000 -0.15	35.31	34.37	35.15	18,163
08 Jun 15	35.35000 -0.15	35.76	35.10	35.14	24,997
05 Jun 15	35.50000 -0.72	36.20	35.50	35.50	54,063
04 Jun 15	36.22500 -0.98	37.09	35.70	37.09	22,136
03 Jun 15	37.20000 +0.35	37.41	36.75	36.98	11,300
02 Jun 15	36.85000 +0.48	36.88	36.05	36.74	15,540
01 Jun 15	36.36500 -0.07	36.77	36.10	36.67	25,100
29 May 15	36.44000 -0.55	37.01	36.22	37.01	51,724
28 May 15	36.99000 +0.49	37.19	36.00	36.08	55,074
27 May 15	36.50000 +0.58	36.57	35.94	36.00	13,675
26 May 15	35.92000 +0.00	36.35	35.85	36.00	69,214
22 May 15	35.92000 -0.03	36.05	35.30	35.30	29,562
21 May 15	35.95000 +1.04	35.95	34.99	35.24	20,870
20 May 15	34.91000 +0.33	35.24	34.56	34.70	48,204
19 May 15	34.58500 +0.50	34.75	33.94	33.94	39,939
18 May 15	34.08000 +0.61	34.38	33.53	33.64	30,684
15 May 15	33.47000 +0.14	33.97	33.28	33.53	29,802
14 May 15	33.33000 +0.10	33.54	32.82	32.82	7,800
13 May 15	33.23000 +0.13	33.65	32.97	33.00	20,182
12 May 15	33.10500 +0.13	33.15	32.35	32.83	18,701
11 May 15	32.97000 -0.60	33.70	32.87	33.15	13,017
08 May 15	33.57000 +0.81	33.81	32.57	32.57	16,820
07 May 15	32.76500 -0.58	33.15	32.12	32.59	25,561
06 May 15	33.35000 -0.64	33.98	33.33	33.56	11,804
05 May 15	33.98500 -0.53	34.70	33.93	34.70	26,562
04 May 15	34.52000 +0.99	34.67	33.65	33.80	20,464
30 Apr 15	33.53000 -0.24	33.82	31.61	33.50	95,033
29 Apr 15	33.77000 -1.06	35.01	33.77	35.01	17,409
28 Apr 15	34.82500 -0.42	35.79	34.47	35.79	16,024
27 Apr 15	35.25000 +0.75	35.25	34.33	34.76	13,214
24 Apr 15	34.50000 -0.10	35.01	34.08	35.00	16,629
23 Apr 15	34.59500 -0.72	35.29	34.28	35.29	19,115
22 Apr 15	35.31000 -0.33	35.88	34.79	35.88	33,041
21 Apr 15	35.64000 +0.83	35.75	35.02	35.35	29,772
20 Apr 15	34.80500 +0.63	34.89	34.23	34.30	12,140
17 Apr 15	34.18000 -1.01	35.22	34.18	34.92	29,342
16 Apr 15	35.18500 -0.50	35.69	34.86	35.69	54,316
15 Apr 15	35.69000 +0.37	36.10	35.32	35.32	30,893
14 Apr 15	35.32000 -0.26	35.61	35.19	35.40	13,241
13 Apr 15	35.58000 -0.05	35.69	35.34	35.46	7,487
10 Apr 15	35.63000 +0.35	35.63	35.06	35.25	16,768
09 Apr 15	35.27500 +0.78	35.31	34.46	34.49	17,439
08 Apr 15	34.50000 +0.15	34.57	34.19	34.32	16,229
07 Apr 15	34.34500 +0.39	34.40	33.80	34.20	14,920
02 Apr 15	33.96000 -0.12	34.10	33.67	33.74	14,391
01 Apr 15	34.08000 +0.58	34.09	33.22	33.53	16,869
31 Mar 15	33.50500 -0.61	34.25	33.15	34.25	53,090
30 Mar 15	34.12000 +0.73	34.15	33.61	33.83	25,454
27 Mar 15	33.39000 +0.43	33.49	32.95	32.95	25,343
26 Mar 15	32.95500 -0.69	33.21	32.52	32.95	55,257
25 Mar 15	33.64500 +0.35	34.00	32.99	32.99	73,518
24 Mar 15	33.30000 -0.40	33.46	32.74	33.45	97,187
23 Mar 15	33.70000 -0.38	34.09	33.70	33.92	15,920
20 Mar 15	34.08500 +0.08	34.21	33.90	34.20	91,284
19 Mar 15	34.00000 +0.18	34.19	33.62	33.62	54,850
18 Mar 15	33.82000 -0.19	34.20	33.65	34.20	21,250
17 Mar 15	34.00500 -0.19	34.29	33.78	33.93	24,043
16 Mar 15	34.19500 -0.15	34.54	34.19	34.25	26,221
13 Mar 15	34.34500 -0.01	34.53	33.82	34.44	28,567
12 Mar 15	34.36000 -0.03	34.69	34.12	34.59	11,180
11 Mar 15	34.39000 +0.29	34.71	34.09	34.09	20,792
10 Mar 15	34.10000 -0.13	34.34	33.91	34.23	27,995
09 Mar 15	34.23000 -0.37	34.36	34.00	34.01	35,373
06 Mar 15	34.60000 +0.18	34.60	34.42	34.54	31,064
05 Mar 15	34.42000 +0.20	34.60	34.22	34.22	26,316
04 Mar 15	34.22000 +0.12	34.28	33.78	34.00	22,154
03 Mar 15	34.10000 +0.10	34.40	33.76	34.40	30,085
02 Mar 15	34.00000 -0.30	34.40	33.67	34.28	32,010
27 Feb 15	34.30000 -0.18	34.49	34.13	34.33	22,714
26 Feb 15	34.48000 +0.36	34.48	34.04	34.12	17,431
25 Feb 15	34.12000 -0.78	34.90	34.12	34.90	32,967
24 Feb 15	34.90000 -0.09	35.09	34.74	35.09	30,705
23 Feb 15	34.99500 +1.29	34.99	34.18	34.50	38,976
20 Feb 15	33.70500 -1.10	35.14	33.42	35.01	43,877
19 Feb 15	34.80500 -0.35	35.17	34.71	35.17	10,519
18 Feb 15	35.15500 -0.10	35.70	34.65	34.96	20,664
17 Feb 15	35.25500 +0.21	35.26	34.22	34.74	31,928
16 Feb 15	35.05000 -0.29	35.34	34.92	35.15	18,171
13 Feb 15	35.34000 +0.10	35.54	34.93	35.54	20,032
12 Feb 15	35.23500 +1.69	35.25	34.16	34.38	35,226
11 Feb 15	33.55000 -0.24	33.92	33.55	33.80	63,706
10 Feb 15	33.79000 -0.71	34.50	33.70	34.12	45,677
09 Feb 15	34.50000 -0.10	34.74	33.99	34.65	28,630
06 Feb 15	34.60000 -0.24	34.92	34.46	34.46	37,787
05 Feb 15	34.84000 +0.33	34.90	34.44	34.44	18,534
04 Feb 15	34.51500 +0.20	34.62	34.07	34.29	21,430
03 Feb 15	34.31500 +0.22	34.49	33.77	33.79	46,690
02 Feb 15	34.09500 +0.56	34.10	33.76	33.78	10,546
30 Jan 15	33.54000 -0.26	34.00	33.54	34.00	16,039
29 Jan 15	33.80000 +0.61	33.99	33.06	33.08	16,349
28 Jan 15	33.19000 +0.19	33.51	33.07	33.24	21,194
27 Jan 15	33.00000 -1.00	34.00	33.00	34.00	23,815
26 Jan 15	34.00000 +0.62	34.00	32.90	33.36	43,151
23 Jan 15	33.38000 +0.74	33.49	32.61	32.61	41,398
22 Jan 15	32.64000 +0.14	32.86	32.36	32.38	20,831
21 Jan 15	32.50000 +0.30	32.62	31.95	32.20	23,620
20 Jan 15	32.20000 +0.11	32.20	31.75	31.85	17,785
19 Jan 15	32.09000 +0.33	32.09	31.70	31.75	19,224
16 Jan 15	31.76500 -0.19	32.00	31.48	32.00	19,219
15 Jan 15	31.95000 +0.42	32.29	31.58	31.98	29,460
14 Jan 15	31.53000 -0.27	32.01	31.36	31.75	19,318
13 Jan 15	31.80000 +0.61	31.93	31.36	31.36	28,850
12 Jan 15	31.19000 +0.36	31.67	31.03	31.22	20,643
09 Jan 15	30.83000 -0.47	31.67	30.83	31.13	10,169
08 Jan 15	31.30000 -0.41	32.01	30.80	32.01	36,640
07 Jan 15	31.70500 +0.81	31.84	31.01	31.24	16,766
06 Jan 15	30.90000 -0.16	31.19	30.67	30.99	14,216
05 Jan 15	31.05500 -0.12	31.50	30.88	31.00	27,957
02 Jan 15	31.17500 -0.57	31.83	31.17	31.48	11,482
30 Dec 14	31.74000 -0.25	32.05	31.69	31.77	8,169
29 Dec 14	31.98500 -0.22	32.19	31.55	31.55	12,388
23 Dec 14	32.20000 -0.26	32.44	32.08	32.10	24,921
22 Dec 14	32.45500 +0.77	32.46	32.00	32.00	13,299
19 Dec 14	31.68500 -0.91	32.75	31.63	32.60	46,923
18 Dec 14	32.60000 +1.16	32.60	31.83	32.22	45,186
17 Dec 14	31.43500 -0.50	31.99	31.33	31.99	39,418
16 Dec 14	31.93000 +0.41	32.01	31.00	31.50	26,258
15 Dec 14	31.52500 -1.38	32.90	31.52	32.63	26,373
12 Dec 14	32.90500 -0.47	33.13	32.69	33.10	35,024
11 Dec 14	33.37000 -0.13	33.99	33.37	33.46	42,898
10 Dec 14	33.50000 +0.08	33.60	33.30	33.50	23,074
09 Dec 14	33.42000 +0.07	33.42	32.47	32.85	28,443
08 Dec 14	33.34500 +0.06	33.35	32.90	33.10	19,771
05 Dec 14	33.29000 +0.30	33.40	33.04	33.04	14,203
04 Dec 14	32.99000 -0.16	33.33	32.90	33.19	27,765
03 Dec 14	33.15500 +0.75	33.20	32.25	32.40	21,323
02 Dec 14	32.40500 +0.25	32.40	32.20	32.33	22,660
01 Dec 14	32.15500 -0.22	32.40	32.04	32.40	27,247
28 Nov 14	32.37500 +0.13	32.49	32.05	32.35	18,016
27 Nov 14	32.25000 +0.00	32.40	32.10	32.21	10,833
26 Nov 14	32.25000 +0.31	32.25	31.78	31.81	27,681
25 Nov 14	31.94500 +0.86	31.94	31.27	31.28	25,957
24 Nov 14	31.08000 -0.49	31.90	31.02	31.90	31,194
21 Nov 14	31.56500 +0.61	31.60	31.12	31.12	7,257
20 Nov 14	30.95000 -0.23	31.09	30.80	30.99	11,467
19 Nov 14	31.18000 +0.02	31.60	31.13	31.20	20,584
18 Nov 14	31.15500 +0.14	31.48	30.78	30.78	28,429
17 Nov 14	31.02000 +0.02	31.02	30.65	30.85	25,775
14 Nov 14	31.00000 +0.10	31.02	30.85	30.97	29,396
13 Nov 14	30.90000 +0.18	31.17	30.74	30.80	52,162
12 Nov 14	30.71500 +0.11	30.91	30.26	30.67	31,904
11 Nov 14	30.60000 -0.03	30.78	30.42	30.62	13,713
10 Nov 14	30.63000 +0.53	30.63	30.10	30.18	17,474
07 Nov 14	30.10000 -0.34	30.69	30.02	30.49	22,581
06 Nov 14	30.44000 +0.29	30.50	30.08	30.30	20,544
05 Nov 14	30.15000 +0.44	30.21	29.76	29.86	23,054
04 Nov 14	29.70500 -0.13	30.37	29.70	30.00	34,057
03 Nov 14	29.83500 +0.58	29.97	29.40	29.45	36,140
31 Oct 14	29.25000 +0.53	30.43	29.18	30.43	46,997
30 Oct 14	28.71500 +0.55	28.87	28.15	28.39	28,054
29 Oct 14	28.17000 +0.11	28.45	28.15	28.30	20,042
28 Oct 14	28.05500 -0.15	28.48	27.76	28.26	52,658
27 Oct 14	28.20000 -0.07	28.67	28.01	28.58	46,128
24 Oct 14	28.27500 -0.20	28.73	28.10	28.49	47,958
23 Oct 14	28.47500 +0.02	29.00	28.05	28.61	58,384
22 Oct 14	28.45000 +1.30	28.69	27.24	27.40	70,416
21 Oct 14	27.15000 +0.88	27.19	26.05	26.08	23,453
20 Oct 14	26.27500 -0.27	26.80	26.04	26.70	30,677
17 Oct 14	26.54500 +1.10	26.74	25.42	25.66	51,692
16 Oct 14	25.44500 +0.15	25.69	24.70	25.21	81,090
15 Oct 14	25.30000 -0.55	26.30	25.23	25.85	50,379
14 Oct 14	25.85000 -0.15	26.07	24.82	25.00	68,653
13 Oct 14	26.00500 -0.94	26.73	26.00	26.69	58,901
10 Oct 14	26.94500 -1.11	28.00	26.65	28.00	53,665
09 Oct 14	28.06000 +0.56	28.30	27.72	27.92	33,674
08 Oct 14	27.50000 -0.42	27.80	27.31	27.60	35,610
07 Oct 14	27.91500 -0.53	28.57	27.81	28.57	22,837
06 Oct 14	28.45000 +0.39	28.67	28.20	28.20	32,814
02 Oct 14	28.06000 -0.44	28.59	28.06	28.50	22,916
01 Oct 14	28.50000 -0.28	29.11	28.50	28.95	35,053
30 Sep 14	28.78500 +0.24	28.85	28.50	28.69	10,889
29 Sep 14	28.54500 -0.20	29.10	28.55	29.10	16,545
26 Sep 14	28.75000 -0.15	29.13	28.75	28.90	33,681
25 Sep 14	28.90000 -0.42	29.44	28.90	29.44	48,992
24 Sep 14	29.32000 +0.42	29.32	28.90	28.91	17,056
23 Sep 14	28.90000 -0.34	29.14	28.90	29.09	26,846
22 Sep 14	29.24000 +0.17	29.44	28.98	29.20	10,970
19 Sep 14	29.06500 -0.38	29.44	29.07	29.44	90,003
18 Sep 14	29.44000 -0.11	29.60	29.24	29.60	10,376
17 Sep 14	29.55000 +0.63	29.60	29.00	29.00	19,470
16 Sep 14	28.92500 -0.60	29.60	28.92	29.60	45,753
15 Sep 14	29.52000 +0.08	29.70	29.49	29.49	11,028
12 Sep 14	29.44000 +0.10	29.44	29.18	29.44	12,202
11 Sep 14	29.34000 -0.39	29.81	29.17	29.81	19,786
10 Sep 14	29.73000 -0.16	30.08	29.42	29.90	26,439
09 Sep 14	29.89000 -0.69	30.67	29.86	30.67	21,698
08 Sep 14	30.58500 +0.11	30.61	30.13	30.40	11,975
05 Sep 14	30.47500 +0.02	30.66	30.46	30.55	17,168
04 Sep 14	30.46000 -0.08	30.83	30.44	30.44	20,551
03 Sep 14	30.54000 -0.09	30.83	30.42	30.61	10,644
02 Sep 14	30.63000 -0.06	30.92	30.44	30.44	12,097
01 Sep 14	30.69000 +0.17	30.84	30.42	30.49	15,093
29 Aug 14	30.52500 -0.05	30.77	30.18	30.77	12,524
28 Aug 14	30.57500 -0.55	31.06	30.35	30.75	20,549
27 Aug 14	31.13000 +0.18	31.17	30.77	31.00	14,672
26 Aug 14	30.95000 -0.08	31.25	30.67	31.10	16,856
25 Aug 14	31.03000 +0.43	31.10	30.82	30.94	7,497
22 Aug 14	30.60000 -0.50	31.31	30.58	31.25	12,339
21 Aug 14	31.10000 +0.16	31.33	30.98	31.33	12,091
20 Aug 14	30.94000 -0.46	31.49	30.83	31.49	23,169
19 Aug 14	31.40000 -0.03	31.82	31.36	31.68	18,740
18 Aug 14	31.43500 +0.39	31.67	31.34	31.41	14,926
15 Aug 14	31.05000 +0.01	31.53	30.93	31.31	15,993
14 Aug 14	31.03500 +0.08	31.32	30.93	30.99	15,360
13 Aug 14	30.95000 +1.58	31.27	30.53	31.00	24,719
08 Aug 14	29.37500 -0.06	29.50	28.75	29.39	79,954
07 Aug 14	29.43000 -0.92	30.36	29.42	30.20	39,169
06 Aug 14	30.35500 -0.48	30.76	30.04	30.75	82,928
05 Aug 14	30.83000 +0.78	31.06	30.40	30.65	77,767
04 Aug 14	30.05000 +0.26	30.62	29.95	29.99	69,158
01 Aug 14	29.78500 -0.22	30.18	26.52	26.90	131,505
31 Jul 14	30.00500 -0.39	30.58	29.80	30.32	48,038
30 Jul 14	30.39500 -0.23	30.72	30.24	30.60	17,897
29 Jul 14	30.62500 +0.43	30.72	30.21	30.28	26,253
28 Jul 14	30.19500 -0.22	30.72	30.10	30.41	49,680
25 Jul 14	30.41000 -0.01	30.68	30.32	30.36	17,735
24 Jul 14	30.41500 -0.36	31.00	30.33	30.90	19,252
23 Jul 14	30.77500 +0.10	30.88	30.50	30.67	9,368
22 Jul 14	30.67000 -0.13	31.14	30.42	31.14	10,561
21 Jul 14	30.80000 -0.47	31.58	30.78	31.58	21,796
18 Jul 14	31.27000 -0.23	31.60	31.08	31.31	17,420
17 Jul 14	31.50500 +0.00	31.60	31.40	31.50	17,171
16 Jul 14	31.50000 +0.66	31.54	30.84	30.90	17,724
15 Jul 14	30.84500 -0.36	31.36	30.84	31.32	19,724
14 Jul 14	31.21000 +0.71	31.21	30.68	30.86	15,975
11 Jul 14	30.49500 +0.44	30.78	30.19	30.35	22,495
10 Jul 14	30.05500 -0.74	30.92	29.51	30.92	67,013
09 Jul 14	30.79500 -0.08	31.10	30.62	31.10	30,765
08 Jul 14	30.88000 -0.12	31.20	30.60	31.10	41,207
07 Jul 14	31.00000 -0.29	31.30	30.93	31.30	21,803
04 Jul 14	31.29000 +0.14	31.31	31.06	31.10	14,362
03 Jul 14	31.15500 -0.19	31.45	30.90	31.23	40,182
02 Jul 14	31.35000 -0.22	31.97	31.10	31.71	33,445
01 Jul 14	31.57000 +0.40	31.63	31.02	31.22	6,378
30 Jun 14	31.17500 -0.16	31.86	30.92	31.67	145,821
27 Jun 14	31.33500 +0.13	31.68	31.14	31.36	27,552
26 Jun 14	31.20500 +0.18	31.40	30.56	31.06	30,199
25 Jun 14	31.02500 -0.89	31.83	31.00	31.81	37,512
24 Jun 14	31.91000 -0.22	32.40	31.85	32.15	20,810
23 Jun 14	32.12500 -0.35	32.40	32.00	32.01	26,165
20 Jun 14	32.47500 -0.01	32.72	32.08	32.65	56,126
19 Jun 14	32.48500 -0.06	32.94	32.19	32.94	24,196
18 Jun 14	32.54000 +0.04	32.85	32.44	32.74	27,934
17 Jun 14	32.50000 +0.50	32.58	32.19	32.28	35,690
16 Jun 14	32.00000 -0.46	32.45	32.00	32.45	21,214
13 Jun 14	32.46000 -0.47	32.94	32.00	32.80	41,362
12 Jun 14	32.93000 -0.03	33.44	32.76	33.00	19,571
11 Jun 14	32.96500 +0.22	33.08	32.35	33.08	32,681
10 Jun 14	32.74500 +0.16	32.75	32.45	32.45	17,984
09 Jun 14	32.58500 +0.24	32.58	32.30	32.50	12,716
06 Jun 14	32.35000 +0.44	32.61	32.15	32.29	27,750
05 Jun 14	31.90500 -33.24	32.92	31.89	32.69	40,518
04 Jun 14	65.15000 -0.49	66.47	64.92	65.80	41,072
03 Jun 14	65.64000 -1.18	66.80	65.16	66.13	49,142
02 Jun 14	66.82000 +0.35	67.21	66.43	66.43	22,914
30 May 14	66.47000 +0.02	66.75	66.00	66.00	36,858
29 May 14	66.45000 +0.24	66.66	65.74	65.74	12,008
28 May 14	66.21000 +0.27	66.79	65.61	65.94	29,082
27 May 14	65.94000 +0.59	65.97	65.32	65.65	53,858
26 May 14	65.35000 +0.52	65.88	64.85	65.00	25,580
23 May 14	64.83000 +1.78	64.83	63.15	63.47	28,274
22 May 14	63.05000 +0.76	63.45	62.30	62.30	6,606
21 May 14	62.29000 +0.09	62.75	62.00	62.20	12,204
20 May 14	62.20000 -0.30	62.45	61.58	61.95	21,232
19 May 14	62.50000 +0.22	63.29	62.05	62.12	21,850
16 May 14	62.28000 -1.85	63.64	62.00	63.41	15,662
15 May 14	64.13000 -1.36	65.00	63.46	65.00	16,060
14 May 14	65.49000 +0.49	65.60	64.43	65.60	20,712
13 May 14	65.00000 +0.92	65.22	64.50	64.55	11,850
12 May 14	64.08000 +0.59	64.30	63.48	64.16	13,444
09 May 14	63.49000 -0.01	63.75	63.03	63.03	18,330
08 May 14	63.50000 -0.39	63.60	63.00	63.08	11,484
07 May 14	63.89000 -1.00	64.43	63.48	64.24	18,564
06 May 14	64.89000 -0.15	65.67	63.69	65.35	31,398
05 May 14	65.04000 -0.46	66.39	64.13	66.20	47,466
02 May 14	65.50000 -0.81	66.29	65.23	65.23	37,576
30 Apr 14	66.31000 +0.26	66.48	65.47	65.85	13,506
29 Apr 14	66.05000 +1.25	66.10	65.35	65.50	13,402
28 Apr 14	64.80000 -0.15	65.50	64.80	65.37	40,298
25 Apr 14	64.95000 -1.32	66.10	64.95	65.92	31,238
24 Apr 14	66.27000 -0.53	67.55	65.91	66.89	42,848
23 Apr 14	66.80000 +0.53	66.88	66.05	66.84	35,612
22 Apr 14	66.27000 +2.02	66.41	64.50	64.50	38,728
17 Apr 14	64.25000 +0.17	64.70	63.78	64.15	22,350
16 Apr 14	64.08000 +0.38	64.70	63.83	64.37	36,902
15 Apr 14	63.70000 -0.30	64.79	63.29	63.58	49,288
14 Apr 14	64.00000 -0.51	64.47	63.18	63.80	42,012
11 Apr 14	64.51000 -1.46	65.51	64.01	65.50	52,354
10 Apr 14	65.97000 +0.02	66.70	65.01	66.37	46,792
09 Apr 14	65.95000 +1.00	66.56	64.67	64.67	39,086
08 Apr 14	64.95000 +0.27	65.16	63.89	64.37	32,294
07 Apr 14	64.68000 -0.26	65.19	64.41	64.68	32,428
04 Apr 14	64.94000 +0.11	66.00	64.60	64.60	35,268
03 Apr 14	64.83000 -0.36	65.56	64.68	65.45	60,268
02 Apr 14	65.19000 -0.53	65.88	64.96	65.72	76,656
01 Apr 14	65.72000 +1.74	65.72	64.06	64.58	64,244
31 Mar 14	63.98000 +0.49	64.70	63.96	64.06	42,732
28 Mar 14	63.49000 -0.29	64.50	63.49	63.71	31,452
27 Mar 14	63.78000 -0.22	64.44	63.76	64.20	22,250
26 Mar 14	64.00000 +0.00	64.54	64.00	64.54	38,272
25 Mar 14	64.00000 +0.73	64.29	63.04	63.04	31,264
24 Mar 14	63.27000 -0.73	64.54	63.01	64.54	48,320
21 Mar 14	64.00000 -0.43	65.20	64.00	64.59	59,508
20 Mar 14	64.43000 -0.53	64.71	63.60	64.27	50,036
19 Mar 14	64.96000 -0.01	65.61	64.50	64.50	42,036
18 Mar 14	64.97000 +1.06	65.38	63.50	64.33	61,878
17 Mar 14	63.91000 +1.45	64.09	61.89	62.22	60,110
14 Mar 14	62.46000 +1.35	62.62	59.76	60.90	69,408
13 Mar 14	61.11000 -1.23	62.60	61.11	62.60	43,420
12 Mar 14	62.34000 -0.51	62.50	61.53	62.20	31,666
11 Mar 14	62.85000 +0.94	62.85	61.51	61.92	34,482
10 Mar 14	61.91000 -1.79	63.63	61.16	63.56	77,286
07 Mar 14	63.70000 -0.22	64.28	63.34	63.67	61,582
06 Mar 14	63.92000 +0.42	64.33	63.35	63.51	52,566
05 Mar 14	63.50000 +0.12	63.56	63.03	63.40	61,150
04 Mar 14	63.38000 +2.77	63.70	61.47	61.48	47,370
03 Mar 14	60.61000 -2.50	63.00	60.60	63.00	65,640
28 Feb 14	63.11000 +0.65	63.73	62.60	62.95	56,630
27 Feb 14	62.46000 -0.34	62.93	61.38	62.50	76,460
26 Feb 14	62.80000 -0.11	62.94	62.39	62.94	41,978
25 Feb 14	62.91000 +0.41	62.91	62.31	62.53	35,676
24 Feb 14	62.50000 +0.30	62.82	62.12	62.20	42,304
21 Feb 14	62.20000 +0.85	62.44	61.71	61.71	46,878
20 Feb 14	61.35000 -0.50	61.67	61.12	61.40	70,976
19 Feb 14	61.85000 -0.27	62.18	61.47	61.87	43,968
18 Feb 14	62.12000 -0.57	62.88	62.02	62.88	48,062
17 Feb 14	62.69000 -0.04	63.00	62.54	63.00	58,700
14 Feb 14	62.73000 +1.98	62.84	61.00	61.00	60,410
13 Feb 14	60.75000 -0.55	61.21	60.40	61.21	81,308
12 Feb 14	61.30000 +1.17	61.49	60.54	60.54	86,000
11 Feb 14	60.13000 +1.00	60.16	59.30	59.50	57,064
10 Feb 14	59.13000 +0.36	59.30	58.93	59.00	54,084
07 Feb 14	58.77000 -0.15	59.38	58.60	59.21	42,740
06 Feb 14	58.92000 +0.79	58.98	58.10	58.62	64,716
05 Feb 14	58.13000 +0.84	58.30	56.77	56.77	68,188
04 Feb 14	57.29000 +0.94	57.71	53.13	54.02	150,868
03 Feb 14	56.35000 -1.16	57.84	56.01	57.84	85,908
31 Jan 14	57.51000 -0.61	58.36	56.48	58.29	64,672
30 Jan 14	58.12000 +0.36	58.25	57.22	57.29	46,054
29 Jan 14	57.76000 -0.84	60.26	57.54	59.18	67,074
28 Jan 14	58.60000 +1.20	59.02	57.50	57.58	71,396
27 Jan 14	57.40000 -1.24	58.58	57.14	58.15	84,904
24 Jan 14	58.64000 -1.96	60.71	58.20	60.60	94,612
23 Jan 14	60.60000 -0.55	61.70	60.19	61.47	57,978
22 Jan 14	61.15000 +0.15	61.58	60.56	61.00	73,004
21 Jan 14	61.00000 -0.34	61.79	60.83	61.42	57,832
20 Jan 14	61.34000 -0.64	62.69	61.18	62.44	40,612
17 Jan 14	61.98000 -0.92	63.00	61.98	63.00	50,286
16 Jan 14	62.90000 +0.11	63.00	62.75	62.94	68,892
15 Jan 14	62.79000 +0.37	63.00	62.41	62.42	58,668
14 Jan 14	62.42000 -0.19	62.78	62.00	62.67	47,226
13 Jan 14	62.61000 +0.71	62.97	62.37	62.51	47,914
10 Jan 14	61.90000 +0.65	62.08	61.29	61.70	102,638
09 Jan 14	61.25000 -0.06	61.44	60.68	61.36	80,346
08 Jan 14	61.31000 +0.11	61.38	60.78	61.32	61,636
07 Jan 14	61.20000 -0.73	62.09	61.11	61.83	33,088
06 Jan 14	61.93000 -0.40	62.84	61.65	62.45	46,104
03 Jan 14	62.33000 +0.50	63.05	61.69	62.12	39,788
02 Jan 14	61.83000 +0.03	62.38	61.53	62.00	40,108
30 Dec 13	61.80000 -0.45	62.45	61.51	62.27	39,762
27 Dec 13	62.25000 +0.63	62.64	61.50	61.60	54,466
23 Dec 13	61.62000 +0.50	61.89	60.07	60.07	58,552
20 Dec 13	61.12000 +0.50	61.14	60.36	60.62	74,164
19 Dec 13	60.62000 +0.52	61.00	60.43	60.70	42,142
18 Dec 13	60.10000 -0.15	60.55	59.65	60.27	52,492
17 Dec 13	60.25000 +1.81	60.82	58.50	58.50	62,186
16 Dec 13	58.44000 -0.48	59.39	58.42	58.90	64,122
13 Dec 13	58.92000 +0.50	58.92	57.89	58.59	33,664
12 Dec 13	58.42000 -0.93	59.31	58.10	58.79	52,146
11 Dec 13	59.35000 +0.36	60.00	57.86	58.50	61,438
10 Dec 13	58.99000 -0.48	59.61	58.99	59.61	36,122
09 Dec 13	59.47000 -0.33	60.45	59.36	60.11	31,124
06 Dec 13	59.80000 +0.87	60.20	58.73	58.73	31,546
05 Dec 13	58.93000 -0.26	59.59	58.93	59.00	41,654
04 Dec 13	59.19000 +0.31	59.76	58.53	58.53	89,804
03 Dec 13	58.88000 -2.51	61.09	58.31	61.09	184,368
02 Dec 13	61.39000 +0.49	63.61	60.95	61.00	229,620
29 Nov 13	60.90000 +1.85	60.90	58.83	58.83	65,334
28 Nov 13	59.05000 +1.04	59.22	58.13	58.13	56,430
27 Nov 13	58.01000 +1.51	58.88	56.59	56.76	121,522
26 Nov 13	56.50000 +1.79	56.75	54.52	54.75	113,056
25 Nov 13	54.71000 -0.06	55.44	54.51	54.51	20,688
22 Nov 13	54.77000 +0.69	54.99	54.04	54.04	55,552
21 Nov 13	54.08000 -0.17	54.38	53.64	53.90	27,778
20 Nov 13	54.25000 +1.48	54.51	52.55	52.55	80,532
19 Nov 13	52.77000 +0.27	52.80	52.09	52.50	27,600
18 Nov 13	52.50000 +0.77	52.80	51.73	52.10	44,090
15 Nov 13	51.73000 +0.33	52.10	51.49	51.96	19,954
14 Nov 13	51.40000 -0.10	52.80	51.40	51.72	29,596
13 Nov 13	51.50000 -0.14	51.74	51.12	51.54	22,840
12 Nov 13	51.64000 +0.23	51.74	50.99	51.40	23,248
11 Nov 13	51.41000 +0.09	51.95	51.02	51.66	48,214
08 Nov 13	51.32000 -1.01	52.29	50.84	52.29	58,174
07 Nov 13	52.33000 -0.40	52.80	51.83	52.74	34,156
06 Nov 13	52.73000 +0.85	52.94	52.00	52.00	35,024
05 Nov 13	51.88000 -1.40	53.90	51.15	53.90	99,578
04 Nov 13	53.28000 +3.16	53.87	50.35	50.35	101,018
01 Nov 13	50.12000 +0.01	50.31	49.76	50.06	49,462
31 Oct 13	50.11000 -1.96	51.85	49.90	51.85	64,972
30 Oct 13	52.07000 +0.21	52.08	51.77	51.80	31,600
29 Oct 13	51.86000 -0.33	52.54	51.74	52.54	42,078
28 Oct 13	52.19000 -0.59	53.14	52.19	52.65	39,758
25 Oct 13	52.78000 +0.67	52.78	51.96	52.37	15,974
24 Oct 13	52.11000 -1.17	53.29	52.09	53.28	18,092
23 Oct 13	53.28000 +0.22	53.39	52.75	53.39	23,860
22 Oct 13	53.06000 +0.68	53.06	52.32	52.32	17,126
21 Oct 13	52.38000 -0.12	52.94	52.27	52.88	35,168
18 Oct 13	52.50000 +1.03	52.60	51.46	51.46	23,604
17 Oct 13	51.47000 -0.33	52.00	51.43	51.90	16,818
16 Oct 13	51.80000 -0.22	51.89	51.13	51.86	20,570
15 Oct 13	52.02000 +1.11	52.44	51.10	51.10	30,066
14 Oct 13	50.91000 +0.11	51.07	50.56	51.04	21,322
11 Oct 13	50.80000 -0.33	51.43	50.80	51.36	15,704
10 Oct 13	51.13000 +0.55	51.13	50.16	50.50	31,576
09 Oct 13	50.58000 -0.34	50.97	50.22	50.96	44,524
08 Oct 13	50.92000 -0.11	51.52	50.82	51.29	21,228
07 Oct 13	51.03000 -1.67	52.73	50.59	52.73	38,142
04 Oct 13	52.70000 -0.48	53.45	52.45	53.45	26,954
03 Oct 13	53.18000 +0.22	53.51	52.84	52.95	44,758
02 Oct 13	52.96000 -0.29	53.21	52.46	53.19	46,488
01 Oct 13	53.25000 -0.15	53.50	53.22	53.42	28,540
30 Sep 13	53.40000 -0.18	53.80	52.90	53.80	133,160
27 Sep 13	53.58000 -0.47	54.14	53.34	54.04	53,742
26 Sep 13	54.05000 +0.26	54.05	53.47	53.89	48,674
25 Sep 13	53.79000 -0.07	54.06	53.00	53.66	35,766
24 Sep 13	53.86000 +0.34	53.86	53.21	53.21	24,026
23 Sep 13	53.52000 -0.40	53.86	53.41	53.84	23,056
20 Sep 13	53.92000 +0.62	53.92	52.87	53.35	56,032
19 Sep 13	53.30000 +0.80	53.50	52.60	52.79	64,182
18 Sep 13	52.50000 +0.11	52.82	52.16	52.58	48,228
17 Sep 13	52.39000 -0.37	53.05	52.26	52.68	37,090
16 Sep 13	52.76000 +0.68	53.08	52.02	52.24	24,024
13 Sep 13	52.08000 +0.22	52.11	51.52	51.86	21,190
12 Sep 13	51.86000 -0.57	52.67	51.70	52.31	20,310
11 Sep 13	52.43000 +0.11	52.53	51.92	52.48	36,640
10 Sep 13	52.32000 +0.57	52.95	51.74	51.92	35,390
09 Sep 13	51.75000 +0.53	51.75	50.87	51.28	14,160
06 Sep 13	51.22000 -0.01	51.35	50.51	51.31	39,112
05 Sep 13	51.23000 +0.35	51.46	50.67	50.91	31,366
04 Sep 13	50.88000 -1.10	51.74	50.01	51.74	41,226
03 Sep 13	51.98000 -0.39	52.83	51.61	52.44	43,692
02 Sep 13	52.37000 +0.67	53.14	52.11	52.18	34,974
30 Aug 13	51.70000 +0.53	51.99	50.80	51.44	36,906
29 Aug 13	51.17000 +0.04	51.47	50.83	51.08	15,364
28 Aug 13	51.13000 -0.63	51.72	49.96	51.55	33,236
27 Aug 13	51.76000 -1.55	53.56	51.10	53.56	48,050
26 Aug 13	53.31000 -0.83	54.62	53.00	54.49	22,056
23 Aug 13	54.14000 +0.85	54.37	53.14	53.48	28,808
22 Aug 13	53.29000 +0.63	53.29	52.28	52.28	16,226
21 Aug 13	52.66000 -0.23	53.14	52.10	53.14	26,058
20 Aug 13	52.89000 -0.22	53.40	52.31	53.40	28,476
19 Aug 13	53.11000 +0.47	53.68	52.70	52.81	23,886
16 Aug 13	52.64000 +1.14	52.84	51.74	51.99	29,892
15 Aug 13	51.50000 -0.91	52.43	51.50	52.43	6,252
14 Aug 13	52.41000 +0.23	52.69	51.61	52.37	24,004
13 Aug 13	52.18000 +1.54	52.21	50.97	50.97	27,012
12 Aug 13	50.64000 -0.16	51.14	50.26	51.14	11,238
09 Aug 13	50.80000 -0.28	51.34	50.65	51.34	11,548
08 Aug 13	51.08000 -0.03	51.51	50.75	51.05	7,982
07 Aug 13	51.11000 -0.60	51.90	50.79	51.90	17,564
06 Aug 13	51.71000 -0.39	52.42	51.29	52.15	30,732
05 Aug 13	52.10000 +0.25	52.98	52.05	52.40	52,682
02 Aug 13	51.85000 +2.23	52.31	50.47	50.50	93,970
01 Aug 13	49.61500 +0.14	49.85	49.20	49.60	40,898
31 Jul 13	49.47500 +0.19	49.81	49.08	49.15	35,824
30 Jul 13	49.28500 +0.04	49.78	49.01	49.01	35,888
29 Jul 13	49.24000 -0.25	49.96	48.97	49.56	46,610
26 Jul 13	49.49000 -1.11	50.85	48.72	50.66	77,362
25 Jul 13	50.60000 -0.93	51.60	50.29	51.60	85,662
24 Jul 13	51.53000 -0.17	51.96	51.42	51.58	33,086
23 Jul 13	51.70000 -0.27	52.01	51.43	51.80	26,884
22 Jul 13	51.97000 -0.13	52.21	51.43	52.10	21,112
19 Jul 13	52.10000 -0.21	52.26	51.96	52.24	36,754
18 Jul 13	52.31000 +0.89	52.44	51.21	51.77	25,706
17 Jul 13	51.42000 -0.07	51.63	50.94	51.40	22,858
16 Jul 13	51.49000 -0.64	52.57	51.08	52.57	50,380
15 Jul 13	52.13000 -0.64	53.08	51.80	52.80	33,246
12 Jul 13	52.77000 +0.98	52.82	51.67	52.02	43,952
11 Jul 13	51.79000 +0.54	52.09	51.50	51.50	36,076
10 Jul 13	51.25000 -0.53	51.97	50.80	51.80	23,750
09 Jul 13	51.78000 +0.79	52.10	51.21	51.37	51,634
08 Jul 13	50.99000 +0.75	51.39	50.37	50.37	37,718
05 Jul 13	50.24000 -0.26	51.00	50.22	50.82	54,702
04 Jul 13	50.50000 +0.21	51.04	50.05	50.20	42,994
03 Jul 13	50.29000 -0.82	50.98	49.87	50.75	48,450
02 Jul 13	51.11000 -0.50	51.58	50.47	51.58	46,216
01 Jul 13	51.61000 -0.55	52.64	51.02	52.23	52,870
28 Jun 13	52.16000 -0.35	53.04	51.65	52.97	67,046
27 Jun 13	52.51000 +0.29	52.87	51.23	52.42	46,004
26 Jun 13	52.22000 +0.21	52.88	52.05	52.20	39,212
25 Jun 13	52.01000 +0.25	52.85	51.76	51.90	53,778
24 Jun 13	51.76000 -2.06	53.72	51.63	53.66	67,328
21 Jun 13	53.82000 +0.07	54.81	53.30	53.50	565,430
20 Jun 13	53.75000 -0.58	54.06	53.00	54.05	106,404
19 Jun 13	54.33000 -0.76	55.15	54.27	55.10	127,102
18 Jun 13	55.09000 +0.45	55.35	54.63	54.72	72,074
17 Jun 13	54.64000 -0.27	55.67	54.60	55.05	35,664
14 Jun 13	54.91000 +0.72	55.49	54.39	54.39	70,072
13 Jun 13	54.19000 -0.70	55.07	53.50	54.41	108,104
12 Jun 13	54.89000 -0.53	55.79	54.42	55.19	87,070
11 Jun 13	55.42000 -0.57	56.18	55.01	55.82	56,304
10 Jun 13	55.99000 +1.16	56.36	54.90	54.90	86,216
07 Jun 13	54.83000 +0.07	55.15	53.88	54.98	55,076
06 Jun 13	54.76000 -0.47	55.46	54.50	54.83	41,602
05 Jun 13	55.23000 -0.80	56.19	54.94	55.85	33,894
04 Jun 13	56.03000 -0.02	56.60	55.67	56.12	44,214
03 Jun 13	56.05000 -0.93	57.67	55.45	56.56	81,358
31 May 13	56.98000 -0.45	58.00	56.72	57.60	495,762
30 May 13	57.43000 -0.29	57.68	57.30	57.59	58,726
29 May 13	57.72000 -1.08	58.90	57.71	58.90	53,770
28 May 13	58.80000 +1.39	58.96	57.57	57.58	56,028
27 May 13	57.41000 +0.02	57.60	57.02	57.50	26,746
24 May 13	57.39000 +1.13	57.39	56.52	56.52	41,530
23 May 13	56.26000 -0.97	56.70	56.00	56.70	71,702
22 May 13	57.23000 +0.92	57.28	56.26	56.30	72,048
21 May 13	56.31000 +0.06	56.47	56.01	56.09	32,810
20 May 13	56.25000 +0.30	56.87	55.89	56.50	19,194
17 May 13	55.95000 -0.05	56.27	54.75	56.02	46,840
16 May 13	56.00000 +0.41	56.58	55.60	55.71	97,218
15 May 13	55.59000 +1.03	56.39	54.92	55.30	108,522
14 May 13	54.56000 +0.59	54.90	53.60	53.73	112,882
13 May 13	53.97000 -0.47	54.95	53.22	54.25	64,770
10 May 13	54.44000 -0.94	55.98	54.44	55.66	48,080
09 May 13	55.38000 -2.62	56.89	55.16	56.89	49,280
08 May 13	58.00000 +0.80	58.92	57.04	57.30	54,152
07 May 13	57.20000 -0.27	58.20	57.20	57.47	52,498
06 May 13	57.47000 -0.35	58.28	57.41	57.84	32,326
03 May 13	57.82000 +0.22	58.32	57.04	57.10	40,486
02 May 13	57.60000 -0.27	57.71	55.47	56.50	63,192
30 Apr 13	57.87000 -0.13	58.61	57.01	58.19	55,180
29 Apr 13	58.00000 +0.00	58.50	57.54	58.29	25,106
26 Apr 13	58.00000 -0.47	58.79	57.85	58.28	23,350
25 Apr 13	58.47000 +0.35	59.04	58.30	58.30	25,426
24 Apr 13	58.12000 +0.22	58.37	57.35	58.28	33,670
23 Apr 13	57.90000 -0.25	58.46	57.40	58.22	60,136
22 Apr 13	58.15000 +1.62	58.15	56.91	56.91	65,272
19 Apr 13	56.53000 -1.63	56.77	54.41	55.57	125,882
18 Apr 13	58.16000 -0.48	59.38	58.02	58.49	29,858
17 Apr 13	58.64000 -0.93	59.95	58.05	59.84	71,070
16 Apr 13	59.57000 -0.25	59.79	59.39	59.51	64,536
15 Apr 13	59.82000 -0.18	60.22	59.40	59.91	59,894
12 Apr 13	60.00000 -1.35	61.53	60.00	61.52	39,610
11 Apr 13	61.35000 +0.45	62.00	60.88	61.28	57,668
10 Apr 13	60.90000 +0.20	61.32	60.50	60.83	58,594
09 Apr 13	60.70000 +1.03	60.84	59.79	60.00	46,864
08 Apr 13	59.67000 +0.20	60.34	59.20	59.20	32,428
05 Apr 13	59.47000 -1.20	60.79	58.90	60.54	78,450
04 Apr 13	60.67000 -1.18	61.90	60.07	61.60	45,732
03 Apr 13	61.85000 +1.05	62.47	61.13	61.13	60,884
02 Apr 13	60.80000 +0.80	61.42	59.91	60.00	31,382
28 Mar 13	60.00000 +0.38	60.19	59.50	59.80	31,150
27 Mar 13	59.62000 -0.08	60.45	59.27	60.04	38,720
26 Mar 13	59.70000 +0.66	59.93	59.00	59.00	34,334
25 Mar 13	59.04000 +1.39	59.20	57.96	57.96	60,630
22 Mar 13	57.65000 -0.66	58.18	57.33	58.10	44,708
21 Mar 13	58.31000 +0.06	58.83	57.82	58.83	43,230
20 Mar 13	58.25000 +0.30	58.74	57.77	58.04	49,258
19 Mar 13	57.95000 +0.86	57.95	56.92	57.09	88,040
18 Mar 13	57.09000 +0.11	57.10	56.05	56.50	89,898
15 Mar 13	56.98000 -0.80	58.49	56.98	57.84	612,676
14 Mar 13	57.78000 +0.13	58.49	57.12	57.72	76,242
13 Mar 13	57.65000 -0.35	57.97	57.28	57.90	91,710
12 Mar 13	58.00000 +2.38	58.00	56.15	56.39	129,476
11 Mar 13	55.62000 +0.07	56.09	54.66	56.09	51,394
08 Mar 13	55.55000 +0.50	55.55	54.90	55.22	40,194
07 Mar 13	55.05000 +0.10	55.46	54.58	54.58	58,466
06 Mar 13	54.95000 -0.16	55.87	54.50	55.42	74,478
05 Mar 13	55.11000 +0.82	55.32	54.54	54.72	29,508
04 Mar 13	54.29000 -0.61	55.20	54.10	54.80	34,568
01 Mar 13	54.90000 +0.40	55.21	54.29	54.90	26,972
28 Feb 13	54.50000 -0.56	55.06	54.50	54.97	28,864
27 Feb 13	55.06000 +1.14	55.06	53.37	54.00	48,996
26 Feb 13	53.92000 -0.06	54.55	53.14	54.00	62,238
25 Feb 13	53.98000 -0.92	55.21	53.55	55.21	51,624
22 Feb 13	54.90000 +3.13	55.10	52.00	52.00	118,922
21 Feb 13	51.77000 -1.11	53.25	51.77	53.25	59,118
20 Feb 13	52.88000 -0.27	53.55	52.87	53.30	34,518
19 Feb 13	53.15000 -0.01	53.41	52.79	53.20	60,730
18 Feb 13	53.16000 +0.30	53.60	53.13	53.34	25,538
15 Feb 13	52.86000 +0.23	53.27	52.40	53.09	19,396
14 Feb 13	52.63000 -0.46	53.42	52.49	53.02	12,082
13 Feb 13	53.09000 +0.43	53.67	52.58	52.85	23,898
12 Feb 13	52.66000 -0.21	53.00	52.39	52.79	15,144
11 Feb 13	52.87000 +0.09	53.00	52.35	52.99	14,676
08 Feb 13	52.78000 -0.11	53.22	52.42	52.42	13,592
07 Feb 13	52.89000 -0.01	53.04	52.36	52.77	17,480
06 Feb 13	52.90000 -0.10	53.60	52.37	53.00	48,634
05 Feb 13	53.00000 +0.05	53.17	52.18	52.90	28,478
04 Feb 13	52.95000 -0.25	53.64	52.94	53.60	17,252
01 Feb 13	53.20000 +1.05	53.63	52.40	52.40	46,048
31 Jan 13	52.15000 -0.10	52.45	51.66	52.33	38,534
30 Jan 13	52.25000 +0.13	52.50	51.83	52.47	43,366
29 Jan 13	52.12000 +0.12	52.41	51.59	52.00	26,956
28 Jan 13	52.00000 +0.16	52.25	51.51	51.83	22,464
25 Jan 13	51.84000 -0.38	52.63	51.50	52.35	29,580
24 Jan 13	52.22000 +0.52	52.50	51.60	52.01	72,158
23 Jan 13	51.70000 +0.20	52.04	51.10	51.37	45,962
22 Jan 13	51.50000 -0.08	51.87	51.00	51.87	45,224
21 Jan 13	51.58000 -0.21	52.04	51.58	51.94	21,786
18 Jan 13	51.79000 +0.81	51.87	51.00	51.00	57,924
17 Jan 13	50.98000 +0.13	51.10	50.59	50.78	29,698
16 Jan 13	50.85000 +0.15	51.09	50.50	50.70	49,738
15 Jan 13	50.70000 -0.52	51.48	50.24	51.40	25,880
14 Jan 13	51.22000 -0.59	52.49	51.05	51.96	43,258
11 Jan 13	51.81000 -0.28	52.40	51.17	52.20	72,124
10 Jan 13	52.09000 -1.06	53.19	51.55	52.92	32,950
09 Jan 13	53.15000 +0.29	53.20	52.23	52.90	63,702
08 Jan 13	52.86000 +0.14	53.16	52.50	53.08	17,276
07 Jan 13	52.72000 -0.83	53.72	52.51	53.72	36,018
04 Jan 13	53.55000 +0.95	53.55	52.44	52.66	43,408
03 Jan 13	52.60000 +0.05	52.90	52.34	52.60	20,778
02 Jan 13	52.55000 -0.45	53.03	52.21	52.34	61,274
28 Dec 12	53.00000 +1.80	53.00	51.09	51.42	60,888
27 Dec 12	51.20000 +1.17	51.25	49.85	49.85	26,326
21 Dec 12	50.03000 -1.02	50.96	49.58	50.96	38,516
20 Dec 12	51.05000 +0.27	51.37	50.76	50.76	33,338
19 Dec 12	50.78000 -0.09	51.43	50.78	50.95	24,578
18 Dec 12	50.87000 +1.25	50.95	49.60	49.79	60,018
17 Dec 12	49.62000 -0.22	50.31	49.45	50.31	19,378
14 Dec 12	49.84000 -0.14	50.39	49.51	50.14	24,852
13 Dec 12	49.98000 +0.08	50.28	49.50	50.02	15,600
12 Dec 12	49.90000 -0.13	50.41	49.26	50.32	29,652
11 Dec 12	50.03000 +0.13	50.30	49.79	49.85	76,032
10 Dec 12	49.90000 +0.01	50.00	49.25	50.00	40,578
07 Dec 12	49.89000 -0.08	50.00	49.56	50.00	36,684
06 Dec 12	49.97000 +0.58	49.99	49.30	49.30	69,044
05 Dec 12	49.39000 +0.19	49.40	49.08	49.08	36,246
04 Dec 12	49.20000 -0.33	49.54	49.01	49.54	37,704
03 Dec 12	49.53000 +0.46	49.80	49.00	49.00	19,936
30 Nov 12	49.07000 -0.28	49.80	49.07	49.45	24,970
29 Nov 12	49.35500 +0.67	49.35	48.85	48.89	24,092
28 Nov 12	48.68000 +0.18	48.68	48.33	48.65	21,858
27 Nov 12	48.50000 +0.81	48.50	47.90	47.90	19,048
26 Nov 12	47.69500 -0.01	47.90	46.35	46.35	29,470
23 Nov 12	47.71000 +0.15	47.81	47.01	47.01	27,156
22 Nov 12	47.55500 +0.40	47.71	47.15	47.22	24,250
21 Nov 12	47.15000 -0.29	47.24	46.51	47.24	31,046
20 Nov 12	47.44500 +0.74	47.44	46.50	46.70	68,962
19 Nov 12	46.71000 +1.33	46.85	45.44	45.51	59,760
16 Nov 12	45.38000 -0.40	46.10	45.21	45.31	82,174
15 Nov 12	45.78000 -1.97	47.33	44.90	47.33	101,352
14 Nov 12	47.75000 +0.52	47.75	47.31	47.70	28,236
13 Nov 12	47.23000 -0.54	47.75	46.92	47.75	47,346
12 Nov 12	47.77000 +0.08	47.88	47.40	47.40	20,198
09 Nov 12	47.68500 +0.48	48.23	46.94	47.21	28,156
08 Nov 12	47.21000 -0.69	48.53	46.60	48.29	45,936
07 Nov 12	47.90500 -0.44	48.90	47.90	48.10	43,314
06 Nov 12	48.35000 +0.04	48.59	47.72	48.37	33,594
05 Nov 12	48.30500 +0.49	48.99	47.25	47.25	62,140
02 Nov 12	47.82000 -0.41	48.40	47.19	48.36	50,362
01 Nov 12	48.23000 +0.18	48.80	47.85	48.24	17,962
31 Oct 12	48.05000 +0.05	48.27	47.81	47.95	43,256
30 Oct 12	48.00000 +0.04	48.24	47.92	48.00	36,610
29 Oct 12	47.95500 +0.09	48.07	47.67	48.00	36,934
26 Oct 12	47.87000 -0.18	48.37	47.38	47.38	86,702
25 Oct 12	48.05000 +1.22	48.05	46.97	47.00	71,852
24 Oct 12	46.83000 +0.08	47.00	45.99	46.66	61,524
23 Oct 12	46.75000 -0.45	47.73	46.47	47.08	96,278
22 Oct 12	47.20000 +0.15	47.51	46.85	47.19	22,214
19 Oct 12	47.05000 +0.10	47.28	46.96	47.00	23,394
18 Oct 12	46.95000 -0.42	47.61	46.58	47.61	28,450
17 Oct 12	47.36500 -0.53	48.00	46.88	48.00	27,110
16 Oct 12	47.89500 +0.94	48.20	47.00	47.00	103,108
15 Oct 12	46.95000 +0.75	47.28	46.10	46.28	81,818
12 Oct 12	46.20000 -0.38	46.56	46.00	46.40	25,668
11 Oct 12	46.58000 -0.10	47.02	46.40	46.40	64,076
10 Oct 12	46.68000 +0.17	46.69	46.03	46.17	24,176
09 Oct 12	46.51000 +0.02	46.51	45.69	46.50	51,994
08 Oct 12	46.49000 -0.51	46.75	46.26	46.75	20,702
05 Oct 12	47.00000 +0.50	47.25	46.20	46.73	104,666
04 Oct 12	46.50000 -0.42	47.30	46.39	47.30	52,418
03 Oct 12	46.92000 -0.12	47.26	46.89	47.00	23,574
02 Oct 12	47.04000 +0.00	47.50	46.63	46.99	140,298
01 Oct 12	47.04000 +0.54	47.39	46.32	46.50	56,908
28 Sep 12	46.50000 +0.81	47.05	45.85	45.85	30,402
27 Sep 12	45.68500 +0.05	46.38	45.57	46.01	17,812
26 Sep 12	45.63500 -0.69	46.56	45.40	46.56	29,492
25 Sep 12	46.32000 +0.25	46.49	46.01	46.29	52,574
24 Sep 12	46.07000 -0.22	46.29	45.92	46.24	16,954
21 Sep 12	46.29000 +0.29	46.95	46.15	46.15	56,456
20 Sep 12	46.00000 +0.50	46.00	45.35	45.79	11,300
19 Sep 12	45.50000 -0.05	45.70	45.21	45.21	45,896
18 Sep 12	45.55000 -0.72	46.10	44.17	46.01	45,590
17 Sep 12	46.27000 +0.30	46.30	45.21	45.30	84,608
14 Sep 12	45.97500 +0.39	46.99	45.85	46.25	40,614
13 Sep 12	45.58500 -1.07	46.46	45.54	46.33	22,946
12 Sep 12	46.65000 -0.08	46.94	46.28	46.90	18,782
11 Sep 12	46.73000 +0.23	46.86	46.22	46.47	15,456
10 Sep 12	46.50000 +0.26	46.50	45.81	46.17	30,028
07 Sep 12	46.23500 +0.94	46.24	45.63	45.73	41,632
06 Sep 12	45.29500 +0.27	45.53	44.73	45.07	30,374
05 Sep 12	45.02000 +0.05	45.02	44.55	45.00	63,492
04 Sep 12	44.97000 -0.08	45.42	44.61	44.90	26,634
03 Sep 12	45.05000 +1.24	45.05	43.80	44.30	29,964
31 Aug 12	43.80500 +0.64	44.06	42.96	42.96	24,506
30 Aug 12	43.16500 -0.38	43.44	42.92	43.09	18,540
29 Aug 12	43.54000 +0.39	43.54	42.67	42.94	16,264
28 Aug 12	43.15000 +0.49	43.31	42.65	43.00	23,636
27 Aug 12	42.66000 -0.08	43.00	42.51	43.00	17,478
24 Aug 12	42.74000 -0.18	43.05	42.50	42.99	25,080
23 Aug 12	42.92000 -0.25	43.39	42.85	43.20	40,708
22 Aug 12	43.17000 -0.63	43.75	42.85	43.75	9,122
21 Aug 12	43.80000 +0.84	43.96	42.89	42.89	36,818
20 Aug 12	42.96000 -0.54	43.12	42.71	43.00	14,740
17 Aug 12	43.50000 +0.88	43.50	42.16	42.31	23,398
16 Aug 12	42.61500 +0.22	42.66	42.22	42.30	32,426
15 Aug 12	42.39500 +0.08	42.50	41.65	42.33	15,198
14 Aug 12	42.32000 +0.79	42.32	41.71	41.96	18,508
13 Aug 12	41.52500 -0.34	41.75	41.19	41.60	10,208
10 Aug 12	41.87000 +0.30	41.99	41.17	41.20	22,278
09 Aug 12	41.57000 -0.15	42.19	41.35	41.46	16,948
08 Aug 12	41.72500 -0.97	42.66	41.24	42.60	32,880
07 Aug 12	42.69000 -0.26	43.00	42.18	42.56	36,864
06 Aug 12	42.95000 +0.80	42.95	42.11	42.50	47,698
03 Aug 12	42.15000 +1.13	42.15	40.81	41.19	17,174
02 Aug 12	41.02000 -0.38	42.08	40.63	41.81	20,112
01 Aug 12	41.39500 +0.49	41.63	40.78	41.08	16,448
31 Jul 12	40.91000 -0.25	41.38	40.83	41.38	54,636
30 Jul 12	41.16000 +0.26	41.29	40.80	41.02	35,432
27 Jul 12	40.90500 +0.60	40.90	40.09	40.29	41,280
26 Jul 12	40.30000 +0.74	40.30	39.00	39.20	54,992
25 Jul 12	39.56500 +0.16	39.65	39.20	39.20	44,338
24 Jul 12	39.40000 -0.39	40.13	39.39	39.55	77,938
23 Jul 12	39.79500 -2.76	41.98	39.21	41.98	81,972
20 Jul 12	42.55500 -0.11	42.94	42.44	42.50	48,710
19 Jul 12	42.66500 +1.08	42.67	41.80	41.80	29,572
18 Jul 12	41.58500 +0.40	41.95	41.06	41.10	25,634
17 Jul 12	41.18000 +0.18	41.46	40.88	41.06	57,732
16 Jul 12	41.00000 -0.50	41.74	40.92	41.19	39,920
13 Jul 12	41.50000 +0.95	41.56	40.87	40.94	32,570
12 Jul 12	40.55000 -0.28	40.92	40.46	40.60	29,434
11 Jul 12	40.83000 +0.01	41.25	40.75	41.10	10,246
10 Jul 12	40.82000 +0.18	41.52	40.13	40.44	30,442
09 Jul 12	40.64000 +0.01	40.85	39.98	40.21	6,896
06 Jul 12	40.62500 -0.26	41.26	40.21	40.96	16,626
05 Jul 12	40.88500 -0.57	41.67	40.57	41.33	37,116
04 Jul 12	41.45000 -0.13	42.00	41.13	41.80	28,608
03 Jul 12	41.58000 +0.79	41.71	40.40	40.98	34,142
02 Jul 12	40.79500 +0.51	41.67	40.35	40.35	30,372
29 Jun 12	40.28000 +1.48	40.28	38.50	38.50	62,450
28 Jun 12	38.80000 +0.31	38.80	37.69	38.47	33,758
27 Jun 12	38.49500 +0.18	38.49	37.42	38.30	22,040
26 Jun 12	38.31500 +0.15	38.33	38.00	38.29	6,462
25 Jun 12	38.16500 -0.80	38.80	37.76	38.80	13,922
22 Jun 12	38.96500 -1.05	40.00	38.50	40.00	24,138
21 Jun 12	40.01500 -0.16	40.42	39.50	39.80	13,012
20 Jun 12	40.17500 +0.74	40.24	39.49	39.60	27,784
19 Jun 12	39.43000 +0.99	39.50	38.60	38.60	17,468
18 Jun 12	38.44000 +0.06	39.28	38.26	38.91	20,216
15 Jun 12	38.38000 +0.08	38.99	38.04	38.04	30,116
14 Jun 12	38.30500 -0.12	38.76	37.88	38.67	17,006
13 Jun 12	38.42500 -0.37	38.79	37.81	38.79	21,632
12 Jun 12	38.79000 -0.06	38.90	38.33	38.56	12,532
11 Jun 12	38.84500 -0.06	40.11	38.85	39.10	25,458
08 Jun 12	38.90000 -0.50	39.35	38.54	39.35	23,392
07 Jun 12	39.40000 +0.66	39.63	38.46	38.46	51,358
06 Jun 12	38.74000 +1.50	38.74	37.10	37.10	38,542
05 Jun 12	37.24500 +0.24	37.88	37.00	37.00	46,246
04 Jun 12	37.00500 -0.54	37.62	36.01	37.14	48,538
01 Jun 12	37.54500 -1.03	38.55	36.80	38.55	57,314
31 May 12	38.57500 -0.40	38.95	38.03	38.10	54,142
30 May 12	38.97000 -0.53	39.88	38.50	39.80	50,372
29 May 12	39.50000 +0.92	39.90	38.90	38.90	50,844
28 May 12	38.58000 +0.10	38.90	38.40	38.74	5,314
25 May 12	38.48500 +0.19	39.07	38.08	38.65	8,334
24 May 12	38.29500 -0.56	39.15	38.24	39.15	68,514
23 May 12	38.85500 -0.31	38.99	38.52	38.87	37,698
22 May 12	39.16500 +0.90	39.17	38.32	38.32	16,782
21 May 12	38.27000 +0.98	38.27	36.81	36.81	26,438
18 May 12	37.29000 -0.46	37.47	36.70	37.47	44,482
17 May 12	37.75000 -0.42	38.13	37.51	38.13	8,994
16 May 12	38.17500 +0.49	38.78	36.81	38.19	59,692
15 May 12	37.68000 -0.50	39.17	37.68	38.54	53,266
14 May 12	38.18000 -0.82	39.01	37.59	39.00	38,738
11 May 12	39.00000 -0.50	39.71	38.72	39.71	44,926
10 May 12	39.50000 -0.28	39.64	38.80	39.40	50,352
09 May 12	39.78000 -0.46	40.69	38.69	40.40	57,092
08 May 12	40.24000 -1.45	41.83	40.24	41.75	58,800
07 May 12	41.69000 +0.38	41.98	39.50	39.76	36,430
04 May 12	41.31500 -1.09	42.80	41.31	42.80	31,340
03 May 12	42.40000 -0.60	42.90	42.34	42.53	32,800
02 May 12	43.00000 +0.85	43.00	42.15	42.15	47,748
30 Apr 12	42.15000 -0.33	42.90	41.86	42.50	38,964
27 Apr 12	42.48000 +0.48	42.48	41.04	41.04	21,640
26 Apr 12	42.00000 +0.80	42.00	41.10	41.10	27,218
25 Apr 12	41.20000 +0.74	41.31	40.10	40.10	20,260
24 Apr 12	40.46000 +0.36	40.46	39.97	40.20	21,502
23 Apr 12	40.10000 -1.20	41.10	39.70	41.10	37,096
20 Apr 12	41.30000 +0.65	41.30	40.40	40.75	55,720
19 Apr 12	40.65000 +0.38	40.70	40.00	40.00	29,678
18 Apr 12	40.27500 +0.64	40.28	39.65	39.95	19,856
17 Apr 12	39.63500 +0.69	39.84	39.03	39.10	15,410
16 Apr 12	38.94000 +0.28	39.38	38.29	38.43	23,492
13 Apr 12	38.65500 -0.58	39.51	38.52	39.51	23,262
12 Apr 12	39.23000 +0.79	39.39	38.40	38.40	73,752
11 Apr 12	38.43500 +0.81	38.49	36.23	37.21	56,856
10 Apr 12	37.63000 -1.47	38.50	37.59	38.10	42,502
05 Apr 12	39.10000 +0.39	39.11	38.23	38.85	15,386
04 Apr 12	38.70500 -1.22	39.74	38.43	39.60	61,238
03 Apr 12	39.92500 -0.08	40.00	39.50	39.50	43,740
02 Apr 12	40.00000 +0.50	40.11	39.34	39.50	62,060
30 Mar 12	39.50000 +0.51	39.50	38.40	38.40	42,194
29 Mar 12	38.99000 -0.14	39.26	38.72	38.84	55,442
28 Mar 12	39.13000 -0.58	39.58	38.87	39.50	36,144
27 Mar 12	39.71000 -0.05	40.26	39.45	39.80	49,168
26 Mar 12	39.76000 +0.95	39.76	38.72	38.88	24,026
23 Mar 12	38.81000 +0.77	38.81	38.00	38.20	13,312
22 Mar 12	38.04500 -0.25	38.88	37.45	38.05	32,952
21 Mar 12	38.29500 -0.08	38.65	38.03	38.28	17,032
20 Mar 12	38.37000 -0.33	38.79	37.85	38.70	39,796
19 Mar 12	38.70000 -0.06	38.90	38.40	38.68	28,450
16 Mar 12	38.76000 +0.71	39.00	37.83	38.21	83,082
15 Mar 12	38.05000 +0.09	38.26	37.82	37.82	24,638
14 Mar 12	37.96000 +0.25	38.00	37.69	37.77	29,698
13 Mar 12	37.71000 +0.23	37.71	37.29	37.45	17,966
12 Mar 12	37.48000 +0.10	37.50	36.97	37.15	18,548
09 Mar 12	37.37500 +0.38	37.43	36.72	36.97	16,038
08 Mar 12	37.00000 +0.65	37.18	36.31	36.35	28,034
07 Mar 12	36.35000 +0.56	36.35	35.15	35.48	62,930
06 Mar 12	35.79500 -1.01	36.55	35.70	36.55	115,948
05 Mar 12	36.80000 -0.32	36.83	36.06	36.80	85,168
02 Mar 12	37.11500 +0.07	37.29	36.52	37.29	37,188
01 Mar 12	37.04500 +0.44	37.43	36.44	36.48	41,330
29 Feb 12	36.60000 +0.07	37.00	36.28	37.00	71,428
28 Feb 12	36.53000 +0.24	36.53	35.97	36.01	48,014
27 Feb 12	36.29500 -0.05	36.38	35.65	36.35	47,792
24 Feb 12	36.34000 +0.47	36.34	35.67	35.67	61,064
23 Feb 12	35.86500 +0.08	36.37	35.43	35.46	87,268
22 Feb 12	35.79000 +0.20	35.79	35.31	35.73	67,350
21 Feb 12	35.59000 -0.12	35.76	35.29	35.75	32,448
20 Feb 12	35.71000 +0.73	35.79	34.42	34.42	60,414
17 Feb 12	34.98000 +0.85	34.98	34.30	34.30	60,388
16 Feb 12	34.12500 -0.28	34.40	33.82	33.96	25,034
15 Feb 12	34.40000 +0.65	34.56	34.17	34.21	43,316
14 Feb 12	33.75000 +0.28	33.82	33.29	33.29	27,184
13 Feb 12	33.46500 -0.40	34.01	32.78	33.00	85,054
10 Feb 12	33.86000 -0.08	34.19	33.50	33.89	43,762
09 Feb 12	33.94000 -0.28	34.52	33.76	34.24	88,660
08 Feb 12	34.22500 +0.27	34.68	33.85	34.15	58,162
07 Feb 12	33.95000 -0.19	34.00	33.53	34.00	44,674
06 Feb 12	34.14000 -0.07	34.33	33.81	34.15	31,890
03 Feb 12	34.20500 +0.21	34.49	33.69	34.10	42,120
02 Feb 12	34.00000 +1.55	34.20	32.51	32.51	63,322
01 Feb 12	32.45000 +0.49	32.70	31.96	31.96	19,622
31 Jan 12	31.96000 +0.11	32.20	31.72	31.78	27,138
30 Jan 12	31.85000 +0.05	31.91	31.34	31.79	73,862
27 Jan 12	31.80000 -0.19	32.00	31.76	32.00	19,680
26 Jan 12	31.98500 +0.47	32.12	31.63	31.63	24,018
25 Jan 12	31.52000 -0.27	31.85	31.09	31.85	27,476
24 Jan 12	31.79500 -0.02	32.13	31.26	31.92	36,502
23 Jan 12	31.82000 -0.08	32.01	31.66	31.95	22,782
20 Jan 12	31.89500 -0.06	32.00	31.34	31.85	32,874
19 Jan 12	31.95000 +0.03	32.41	31.88	32.12	68,100
18 Jan 12	31.92000 +0.26	31.99	31.28	31.57	42,476
17 Jan 12	31.66000 +0.42	31.72	31.30	31.33	46,188
16 Jan 12	31.24000 +0.43	31.24	30.58	30.58	17,944
13 Jan 12	30.81000 +0.17	31.29	30.34	30.70	93,694
12 Jan 12	30.63500 +0.02	30.78	30.10	30.60	148,552
11 Jan 12	30.61000 +0.00	30.78	30.34	30.52	150,618
10 Jan 12	30.61500 +0.36	30.92	30.15	30.40	128,978
09 Jan 12	30.25500 +0.23	30.70	29.76	30.00	117,586
06 Jan 12	30.02500 +0.14	30.25	29.69	30.25	109,340
05 Jan 12	29.89000 -0.26	30.21	29.76	30.00	66,796
04 Jan 12	30.14500 -0.07	30.50	29.80	30.20	59,278
03 Jan 12	30.21500 -0.01	30.70	29.57	30.59	72,722
02 Jan 12	30.22500 +0.11	30.56	29.42	30.00	63,488
30 Dec 11	30.11500 +0.59	30.11	29.57	29.72	17,094
29 Dec 11	29.52500 -0.01	29.69	29.22	29.41	27,418
28 Dec 11	29.53500 -0.16	29.92	29.35	29.59	37,502
27 Dec 11	29.69000 +0.69	29.69	29.18	29.18	32,550
23 Dec 11	29.00000 +0.07	29.00	28.72	28.98	19,514
22 Dec 11	28.93000 +0.36	29.05	28.75	28.88	22,362
21 Dec 11	28.57000 +0.00	29.26	28.50	28.99	64,330
20 Dec 11	28.57000 +0.77	28.64	27.80	27.80	84,532
19 Dec 11	27.80000 -0.71	28.84	27.66	28.48	87,514
16 Dec 11	28.51000 -0.24	29.20	28.50	28.82	43,696
15 Dec 11	28.75500 +0.05	28.75	28.47	28.53	85,222
14 Dec 11	28.70000 -0.30	29.28	28.50	29.18	38,880
13 Dec 11	29.00000 -0.10	29.37	29.00	29.10	25,082
12 Dec 11	29.10000 -0.78	29.90	29.03	29.83	51,910
09 Dec 11	29.88500 +0.34	30.48	29.41	29.48	40,090
08 Dec 11	29.55000 -1.02	30.53	29.50	30.52	54,018
07 Dec 11	30.57000 -0.36	31.06	30.16	30.91	58,824
06 Dec 11	30.93000 -0.22	31.03	30.52	31.03	47,316
05 Dec 11	31.15000 +0.40	31.29	30.86	30.86	70,402
02 Dec 11	30.75000 +0.27	30.91	30.46	30.83	41,980
01 Dec 11	30.47500 -0.58	30.84	30.45	30.70	54,334
30 Nov 11	31.05500 +0.66	31.41	30.23	30.41	153,488
29 Nov 11	30.40000 -0.15	30.91	30.40	30.80	74,718
28 Nov 11	30.54500 +0.42	31.12	30.50	30.50	49,790
25 Nov 11	30.12000 +0.88	30.22	29.12	29.23	34,114
24 Nov 11	29.24500 -0.25	30.22	29.18	29.52	50,528
23 Nov 11	29.50000 +0.00	29.66	29.26	29.45	48,552
22 Nov 11	29.50000 -0.06	29.98	29.45	29.75	76,790
21 Nov 11	29.56000 -0.94	30.33	29.09	30.33	126,316
18 Nov 11	30.50000 -0.30	30.77	30.38	30.74	39,024
17 Nov 11	30.80000 -0.95	31.89	30.80	31.89	36,088
16 Nov 11	31.75500 -0.12	32.19	31.53	31.88	26,406
15 Nov 11	31.87000 -0.53	32.35	31.25	32.29	26,172
14 Nov 11	32.40000 -0.24	33.17	32.09	32.99	20,118
11 Nov 11	32.64500 +0.68	32.84	31.80	32.10	27,740
10 Nov 11	31.97000 -0.89	32.82	31.77	32.55	43,774
09 Nov 11	32.86000 -0.59	33.50	32.45	33.50	34,448
08 Nov 11	33.45000 -0.31	33.88	33.43	33.76	56,962
07 Nov 11	33.76500 +0.65	33.93	32.85	33.28	33,702
04 Nov 11	33.12000 -0.34	33.99	32.89	33.58	52,344
03 Nov 11	33.46000 +0.42	34.00	32.44	32.96	79,786
02 Nov 11	33.03500 -0.22	33.64	32.99	33.00	40,518
01 Nov 11	33.26000 -1.13	33.96	32.63	33.91	71,000
31 Oct 11	34.38500 +0.35	34.38	33.80	34.00	119,030
28 Oct 11	34.03000 +0.13	34.03	33.20	33.90	98,636
27 Oct 11	33.90000 +0.22	34.53	33.82	34.22	79,236
26 Oct 11	33.68000 -0.32	34.00	33.51	33.60	34,610
25 Oct 11	34.00000 +0.00	34.50	33.31	34.00	53,996
24 Oct 11	34.00000 +0.60	34.26	33.36	33.70	65,588
21 Oct 11	33.40000 +0.64	33.85	32.72	33.06	104,678
20 Oct 11	32.76000 -1.03	33.50	32.74	33.38	34,202
19 Oct 11	33.79000 +0.65	34.06	33.04	33.19	48,578
18 Oct 11	33.14500 +0.08	33.43	32.17	32.94	72,440
17 Oct 11	33.06500 +0.34	34.24	32.77	33.25	48,682
14 Oct 11	32.72500 -1.09	33.97	32.54	33.85	89,480
13 Oct 11	33.81500 -0.02	33.91	33.43	33.74	31,760
12 Oct 11	33.83000 +0.41	35.03	32.65	33.42	115,166
11 Oct 11	33.42500 +0.58	33.42	32.10	32.35	64,954
10 Oct 11	32.84500 +2.13	32.92	30.64	30.79	53,296
07 Oct 11	30.72000 +0.45	31.56	29.98	30.50	23,756
06 Oct 11	30.27000 +0.46	30.49	29.51	29.51	80,364
05 Oct 11	29.81000 +1.31	29.81	28.25	28.47	34,340
04 Oct 11	28.50000 -1.36	29.42	27.56	29.38	49,042
03 Oct 11	29.86500 -0.36	29.98	29.28	29.70	32,982
30 Sep 11	30.22500 -0.70	30.90	29.76	30.90	39,074
29 Sep 11	30.92500 +0.10	31.27	30.55	30.75	44,488
28 Sep 11	30.82500 +0.02	31.38	30.45	30.78	55,872
27 Sep 11	30.81000 +1.61	30.81	29.42	29.42	106,352
26 Sep 11	29.20000 +0.15	29.50	28.70	29.18	66,564
23 Sep 11	29.05000 -0.88	30.13	28.23	29.69	69,702
22 Sep 11	29.93000 -1.79	30.94	29.73	30.84	40,968
21 Sep 11	31.72000 +0.20	32.00	31.46	31.70	34,110
20 Sep 11	31.51500 +0.35	31.87	30.74	30.81	35,192
19 Sep 11	31.16500 -0.63	31.42	30.49	31.29	34,622
16 Sep 11	31.80000 +0.93	31.80	30.33	31.43	75,294
15 Sep 11	30.87000 -0.03	31.48	30.87	30.93	43,694
14 Sep 11	30.90000 +0.88	30.95	30.05	30.06	54,390
13 Sep 11	30.02000 +0.26	30.15	29.31	29.81	43,512
12 Sep 11	29.76500 -0.63	29.98	29.05	29.48	41,676
09 Sep 11	30.39000 -0.67	31.32	30.39	30.84	27,516
08 Sep 11	31.06000 -0.02	31.31	30.58	31.12	46,570
07 Sep 11	31.07500 +1.44	31.08	29.66	29.66	44,740
06 Sep 11	29.64000 -0.12	30.49	29.21	29.65	48,010
05 Sep 11	29.76000 -1.35	30.77	29.61	30.77	65,158
02 Sep 11	31.11000 -0.58	31.95	30.17	31.95	58,330
01 Sep 11	31.69500 +0.69	32.01	31.50	31.70	88,618
31 Aug 11	31.00000 -0.50	32.71	31.00	31.42	125,778
30 Aug 11	31.50000 +0.50	31.92	30.72	31.48	94,110
29 Aug 11	30.99500 +0.60	31.06	30.40	31.00	29,848
26 Aug 11	30.40000 +0.62	30.50	28.77	29.60	46,832
25 Aug 11	29.78000 -0.52	31.33	29.65	30.74	90,916
24 Aug 11	30.30000 +1.30	30.58	29.27	29.27	93,814
23 Aug 11	29.00000 +0.00	29.50	28.45	29.33	105,392
22 Aug 11	29.00000 +0.02	29.20	27.67	28.75	172,626
19 Aug 11	28.98000 -0.35	29.42	27.57	28.98	116,866
18 Aug 11	29.33000 -1.02	30.49	28.92	30.49	101,262
17 Aug 11	30.35000 -0.59	30.67	29.00	30.40	112,804
16 Aug 11	30.94500 -1.85	33.02	30.01	33.02	112,438
15 Aug 11	32.79000 +1.58	33.58	31.50	32.10	179,200
12 Aug 11	31.21000 +0.56	33.20	30.40	31.25	163,900
11 Aug 11	30.64500 +1.65	31.77	29.08	29.08	189,632
10 Aug 11	29.00000 +0.00	34.69	28.70	34.69	188,956
09 Aug 11	29.00000 +0.80	29.49	26.28	27.63	185,212
08 Aug 11	28.20000 -1.95	30.09	28.20	29.20	123,998
05 Aug 11	30.15500 -1.50	32.01	29.25	30.00	146,624
04 Aug 11	31.66000 -0.38	33.69	31.50	31.85	215,924
03 Aug 11	32.04500 -1.83	32.72	28.50	30.10	283,208
02 Aug 11	33.87000 -1.06	35.14	33.75	35.14	56,002
01 Aug 11	34.93000 +1.17	36.00	34.29	34.30	68,776
29 Jul 11	33.76500 -0.72	34.79	32.32	34.51	97,056
28 Jul 11	34.48000 -0.51	35.06	34.42	35.06	38,850
27 Jul 11	34.99500 -1.47	36.67	34.79	36.67	52,252
26 Jul 11	36.46500 +0.13	36.60	36.18	36.35	25,608
25 Jul 11	36.33000 +0.15	36.44	36.13	36.20	40,006
22 Jul 11	36.18000 -0.72	36.90	36.17	36.90	56,556
21 Jul 11	36.90000 +0.41	36.90	35.91	36.31	39,142
20 Jul 11	36.49000 -0.07	36.89	36.25	36.71	13,056
19 Jul 11	36.56000 +0.49	36.65	36.08	36.08	12,310
18 Jul 11	36.07000 +0.06	36.40	35.88	36.06	36,842
15 Jul 11	36.01500 +0.06	36.20	35.90	36.20	20,592
14 Jul 11	35.95000 -0.34	36.41	35.70	36.37	28,604
13 Jul 11	36.29500 +0.38	36.38	35.16	35.16	29,026
12 Jul 11	35.91000 -0.07	36.10	34.67	35.15	65,930
11 Jul 11	35.98000 -0.84	36.82	35.79	36.82	48,342
08 Jul 11	36.82000 -0.28	37.46	36.68	37.02	57,130
07 Jul 11	37.10000 +0.89	37.40	36.54	36.60	58,968
06 Jul 11	36.21000 -0.56	36.90	36.13	36.90	35,890
05 Jul 11	36.77000 +0.47	36.86	35.96	36.10	61,234
04 Jul 11	36.30000 +0.74	36.47	35.76	36.00	66,082
01 Jul 11	35.56000 -0.20	37.15	35.53	37.15	50,102
30 Jun 11	35.76000 -66.74	36.01	34.25	34.50	58,724
29 Jun 11	102.49980 +3.74	104.40	98.59	98.59	39,846
28 Jun 11	98.76000 +0.07	99.90	98.50	99.00	27,882
27 Jun 11	98.68980 -1.17	100.10	97.96	100.00	35,850
24 Jun 11	99.85980 +1.16	100.80	98.69	98.70	42,186
23 Jun 11	98.70000 -1.19	99.56	97.80	99.56	72,204
22 Jun 11	99.88980 -0.16	100.90	98.86	99.88	38,772
21 Jun 11	100.05000 +1.22	101.05	99.40	99.70	29,580
20 Jun 11	98.83020 -0.26	99.24	97.68	99.00	30,876
17 Jun 11	99.09000 -1.91	100.85	98.20	100.10	33,246
16 Jun 11	100.99980 +0.00	101.00	98.83	100.65	106,098
15 Jun 11	100.99980 -1.00	103.00	100.00	102.60	24,402
14 Jun 11	102.00000 +2.00	102.70	100.00	100.00	37,566
13 Jun 11	100.00020 +0.24	100.60	99.19	99.19	15,732
10 Jun 11	99.76020 -2.34	101.55	99.65	101.50	14,820
09 Jun 11	102.10020 +1.75	102.10	100.00	100.00	37,662
08 Jun 11	100.35000 +0.05	100.45	99.75	100.25	100,260
07 Jun 11	100.30020 +0.30	101.15	100.00	100.00	35,478
06 Jun 11	100.00020 -0.95	101.00	99.35	101.00	29,826
03 Jun 11	100.95000 +0.85	100.95	100.00	100.50	13,002
02 Jun 11	100.09980 -0.40	100.80	100.00	100.25	26,754
01 Jun 11	100.50000 -0.35	101.25	100.25	101.00	32,922
31 May 11	100.84980 +1.50	100.85	99.46	99.46	54,390
30 May 11	99.34980 +1.50	99.44	98.22	98.22	25,968
27 May 11	97.84980 +0.19	98.47	97.00	98.47	50,370
26 May 11	97.66020 -0.81	98.30	97.00	98.08	27,096
25 May 11	98.47020 +0.07	99.34	97.81	97.81	39,336
24 May 11	98.40000 +0.77	98.90	97.11	97.44	73,518
23 May 11	97.63020 -0.13	98.00	97.10	97.63	48,108
20 May 11	97.75980 +0.55	99.59	97.21	98.69	73,038
19 May 11	97.21020 +1.39	97.77	96.15	96.37	47,580
18 May 11	95.82000 -1.18	97.73	95.82	97.00	42,894
17 May 11	97.00020 -0.71	99.10	97.00	97.49	64,500
16 May 11	97.71000 -0.21	98.00	97.02	97.89	28,368
13 May 11	97.92000 +1.35	98.58	96.76	96.76	12,036
12 May 11	96.57000 -2.83	98.00	94.32	98.00	81,558
11 May 11	99.40020 -2.10	101.90	98.69	101.90	51,684
10 May 11	101.50020 +2.14	102.45	99.81	100.00	31,866
09 May 11	99.36000 -0.29	101.10	99.36	99.50	28,998
06 May 11	99.64980 +1.91	100.55	97.50	97.50	35,790
05 May 11	97.74000 -0.06	99.87	97.50	97.78	30,522
04 May 11	97.80000 -1.72	99.86	97.76	99.86	27,636
03 May 11	99.52020 -1.28	100.90	99.01	100.90	23,136
02 May 11	100.80000 +3.08	100.90	97.72	97.86	52,938
29 Apr 11	97.72020 +2.05	97.72	95.48	95.48	50,208
28 Apr 11	95.67000 -2.37	98.90	94.99	98.90	150,624
27 Apr 11	98.04000 +0.31	98.30	97.50	97.89	30,234
26 Apr 11	97.72980 -2.22	100.00	97.30	99.29	187,242
21 Apr 11	99.94980 +2.07	100.60	98.94	100.00	56,622
20 Apr 11	97.87980 +2.67	97.88	94.83	94.83	39,930
19 Apr 11	95.20980 +1.65	95.21	93.16	94.00	14,502
18 Apr 11	93.55980 -2.33	96.22	93.13	95.91	50,406
15 Apr 11	95.89020 +0.11	96.59	95.38	95.94	14,910
14 Apr 11	95.77980 +0.56	95.85	94.60	95.20	48,270
13 Apr 11	95.22000 -1.48	97.73	94.94	97.14	232,332
12 Apr 11	96.70020 -0.70	97.68	96.30	97.63	37,398
11 Apr 11	97.39980 -0.24	97.61	96.20	97.00	36,228
08 Apr 11	97.63980 +1.21	98.20	96.70	96.70	66,720
07 Apr 11	96.43020 +0.43	96.94	95.45	96.00	72,270
06 Apr 11	96.00000 -0.28	96.00	94.15	96.00	59,718
05 Apr 11	96.28020 +0.28	96.51	95.78	96.50	12,018
04 Apr 11	96.00000 +0.44	97.33	95.50	95.50	98,874
01 Apr 11	95.56020 +0.28	97.21	95.56	95.86	60,318
31 Mar 11	95.28000 -1.82	97.80	95.28	97.02	76,464
30 Mar 11	97.09980 +1.08	99.34	95.54	95.54	121,110
29 Mar 11	96.01980 +2.30	96.02	93.70	94.00	50,688
28 Mar 11	93.72000 +0.18	94.65	93.22	93.42	46,536
25 Mar 11	93.54000 +1.48	95.02	90.55	90.55	87,372
24 Mar 11	92.05980 +0.62	94.51	91.02	91.02	53,286
23 Mar 11	91.44000 +0.31	91.70	89.66	91.69	20,196
22 Mar 11	91.12980 -0.67	93.32	91.13	91.80	49,812
21 Mar 11	91.80000 +2.80	93.45	88.11	89.03	79,686
18 Mar 11	88.99980 +1.30	89.76	88.14	88.55	71,454
17 Mar 11	87.70020 +0.70	88.00	86.01	86.50	88,590
16 Mar 11	87.00000 +0.00	89.99	86.30	87.40	124,830
15 Mar 11	87.00000 -3.97	90.12	85.03	90.05	227,964
14 Mar 11	90.97020 +0.64	93.15	88.61	90.01	75,822
11 Mar 11	90.33000 -2.70	93.01	90.04	93.00	42,870
10 Mar 11	93.03000 -0.83	94.00	93.03	94.00	40,812
09 Mar 11	93.85980 -0.95	95.00	93.86	94.01	41,886
08 Mar 11	94.81020 +1.21	95.00	93.26	93.26	46,464
07 Mar 11	93.60000 -0.65	94.48	93.10	93.50	72,720
04 Mar 11	94.24980 +1.55	94.78	93.35	93.60	43,038
03 Mar 11	92.70000 +0.39	93.49	92.30	93.00	28,488
02 Mar 11	92.31000 -2.69	94.25	91.65	93.96	74,136
01 Mar 11	94.99980 +2.09	95.29	93.00	93.10	55,962
28 Feb 11	92.91000 +2.39	94.27	92.57	92.57	44,280
25 Feb 11	90.52020 +1.20	92.40	89.00	90.40	68,334
24 Feb 11	89.32020 -1.33	90.24	89.00	90.24	33,780
23 Feb 11	90.64980 +1.49	91.76	87.75	88.60	270,372
22 Feb 11	89.16000 -0.73	90.52	87.61	90.52	67,650
21 Feb 11	89.89020 -1.16	92.00	89.85	91.86	106,704
18 Feb 11	91.05000 -0.87	93.50	90.77	92.70	222,102
17 Feb 11	91.92000 -2.08	94.86	90.77	94.86	62,976
16 Feb 11	94.00020 -0.50	94.77	92.15	94.77	64,026
15 Feb 11	94.50000 +0.19	95.55	94.00	94.80	42,180
14 Feb 11	94.30980 -0.88	96.00	93.31	95.03	42,816
11 Feb 11	95.19000 -0.19	95.68	94.08	95.00	37,452
10 Feb 11	95.38020 -0.32	96.48	94.18	96.05	40,722
09 Feb 11	95.70000 +0.70	96.48	95.17	95.50	36,084
08 Feb 11	94.99980 -0.50	95.50	94.39	95.50	28,746
07 Feb 11	95.50020 +1.97	96.30	94.50	94.50	51,660
04 Feb 11	93.52980 +0.99	94.31	92.66	92.66	19,170
03 Feb 11	92.53980 -0.77	94.07	92.01	94.07	50,508
02 Feb 11	93.31020 -1.34	95.00	93.10	94.98	46,092
01 Feb 11	94.65000 +2.95	94.82	92.00	92.00	74,664
31 Jan 11	91.69980 +0.54	92.15	90.22	91.20	38,610
28 Jan 11	91.15980 -0.94	92.80	91.03	92.80	66,924
27 Jan 11	92.10000 +1.10	93.54	90.79	90.80	97,614
26 Jan 11	91.00020 +1.70	92.22	89.00	89.00	131,244
25 Jan 11	89.29980 -0.70	90.50	88.90	90.50	75,762
24 Jan 11	90.00000 -1.20	92.36	89.60	91.31	49,542
21 Jan 11	91.20000 -0.05	93.00	87.61	91.55	127,380
20 Jan 11	91.24980 -4.75	95.30	89.78	95.00	101,232
19 Jan 11	96.00000 -1.76	98.00	95.32	98.00	38,196
18 Jan 11	97.75980 -1.23	99.00	96.81	99.00	43,878
17 Jan 11	98.98980 +1.19	98.99	96.11	97.80	42,012
14 Jan 11	97.80000 -1.67	99.34	97.80	99.15	39,414
13 Jan 11	99.46980 +0.85	99.85	97.85	99.00	27,612
12 Jan 11	98.62020 +0.32	98.99	96.98	98.30	54,006
11 Jan 11	98.29980 +3.26	98.30	95.21	96.35	47,886
10 Jan 11	95.04000 -2.66	100.50	95.04	97.50	149,304
07 Jan 11	97.69980 +2.42	99.30	95.40	96.18	93,570
06 Jan 11	95.28000 -2.71	97.82	95.28	97.55	83,358
05 Jan 11	97.99020 -1.67	100.00	94.88	100.00	295,104
04 Jan 11	99.66000 +0.17	101.00	98.52	98.52	29,784
03 Jan 11	99.49020 +0.79	101.15	98.70	99.50	29,244
30 Dec 10	98.70000 -0.10	99.10	98.00	99.00	12,228
29 Dec 10	98.80020 +0.05	98.93	98.04	98.75	28,716
28 Dec 10	98.74980 +1.15	98.75	97.48	97.60	28,242
27 Dec 10	97.60020 +0.58	97.96	96.33	96.33	57,384
23 Dec 10	97.02000 -0.66	97.96	96.38	97.00	31,344
22 Dec 10	97.68000 +0.73	97.68	95.75	96.01	50,616
21 Dec 10	96.94980 +0.45	98.21	96.37	96.50	42,900
20 Dec 10	96.49980 +1.32	96.65	94.12	94.12	28,698
17 Dec 10	95.17980 -0.22	96.00	91.87	96.00	70,536
16 Dec 10	95.40000 -2.93	97.89	94.61	97.89	35,394
15 Dec 10	98.32980 +0.38	98.33	96.01	97.90	70,824
14 Dec 10	97.95000 +2.96	97.95	94.35	94.50	91,542
13 Dec 10	94.99020 +2.05	94.99	92.38	94.05	50,916
10 Dec 10	92.94000 -1.68	94.07	92.50	93.61	66,918
09 Dec 10	94.62000 +0.54	94.78	93.90	94.20	42,630
08 Dec 10	94.08000 -0.92	94.81	93.55	93.55	40,104
07 Dec 10	94.99980 +0.11	95.00	93.70	94.00	107,742
06 Dec 10	94.89000 +0.94	95.00	93.45	94.00	76,956
03 Dec 10	93.94980 -0.44	94.44	92.40	92.40	15,480
02 Dec 10	94.39020 +1.10	94.44	92.47	94.00	54,750
01 Dec 10	93.28980 +2.59	93.30	90.21	91.00	62,592
30 Nov 10	90.70020 +1.50	90.70	88.05	89.67	38,046
29 Nov 10	89.20020 -2.79	93.98	86.72	92.50	233,376
26 Nov 10	91.99020 -2.51	94.50	91.99	94.45	107,076
25 Nov 10	94.50000 +2.02	94.50	92.86	93.00	89,646
24 Nov 10	92.47980 +1.54	92.94	91.40	92.30	24,000
23 Nov 10	90.94020 -2.01	93.10	90.94	93.10	17,412
22 Nov 10	92.95020 -0.45	94.70	92.32	94.00	18,858
19 Nov 10	93.40020 -0.52	95.35	93.01	94.00	24,168
18 Nov 10	93.91980 +1.04	95.50	93.50	93.75	62,694
17 Nov 10	92.88000 +3.37	93.79	89.00	89.00	56,916
16 Nov 10	89.50980 -1.96	93.45	89.48	92.61	55,578
15 Nov 10	91.47000 +1.66	92.00	88.34	89.00	28,908
12 Nov 10	89.80980 -2.49	91.43	89.00	91.32	80,400
11 Nov 10	92.29980 -0.20	92.63	91.01	91.01	47,094
10 Nov 10	92.50020 +0.00	93.30	91.37	93.08	35,868
09 Nov 10	92.50020 +2.44	93.50	90.49	90.59	50,934
08 Nov 10	90.06000 -3.00	93.00	88.37	93.00	135,090
05 Nov 10	93.06000 -3.44	96.19	92.95	95.54	54,222
04 Nov 10	96.49980 +0.50	96.77	94.59	95.10	46,854
03 Nov 10	96.00000 -1.26	97.64	95.04	97.64	115,044
02 Nov 10	97.26000 +3.29	97.26	94.20	94.20	120,054
01 Nov 10	93.97020 +1.50	94.48	92.80	92.91	49,440
29 Oct 10	92.47020 +1.92	92.47	90.43	90.43	93,660
28 Oct 10	90.55020 +1.24	90.93	89.50	89.56	20,094
27 Oct 10	89.31000 +0.59	89.95	89.00	89.00	74,592
26 Oct 10	88.72020 -0.24	89.93	88.50	88.91	61,260
25 Oct 10	88.96020 +1.00	88.98	87.87	88.98	44,082
22 Oct 10	87.96000 +1.36	90.22	86.11	86.99	106,518
21 Oct 10	86.59980 -0.09	87.50	85.81	87.00	52,458
20 Oct 10	86.68980 -0.41	87.01	86.50	87.01	38,874
19 Oct 10	87.10020 +0.04	88.00	86.60	87.49	33,366
18 Oct 10	87.06000 +0.00	88.00	86.33	87.06	56,298
15 Oct 10	87.06000 +1.56	87.42	85.41	85.41	66,552
14 Oct 10	85.50000 +0.69	85.90	84.51	85.21	102,780
13 Oct 10	84.81000 +0.43	85.90	84.38	84.50	134,082
12 Oct 10	84.37980 +1.88	84.40	82.15	83.01	66,840
11 Oct 10	82.50000 +0.75	85.09	82.25	82.25	59,712
08 Oct 10	81.75000 +0.86	81.96	80.71	81.12	55,470
07 Oct 10	80.89020 +1.08	81.91	79.22	79.22	179,904
06 Oct 10	79.81020 +1.15	80.03	78.66	78.66	169,392
05 Oct 10	78.66000 +2.27	78.66	76.25	76.99	117,930
04 Oct 10	76.39020 -0.96	77.61	76.38	77.22	93,078
01 Oct 10	77.35020 -0.35	77.70	77.30	77.70	33,486
30 Sep 10	77.70000 +0.00	77.70	77.00	77.46	25,980
29 Sep 10	77.70000 +0.60	77.70	77.10	77.10	59,328
28 Sep 10	77.10000 +1.10	77.52	75.50	76.39	111,156
27 Sep 10	76.00020 +0.81	76.70	75.49	75.94	21,276
24 Sep 10	75.19020 +1.19	75.76	74.00	74.00	24,870
23 Sep 10	73.99980 -1.83	75.88	72.51	75.30	34,848
22 Sep 10	75.82980 -0.67	77.09	75.65	77.09	22,650
21 Sep 10	76.50000 -0.50	77.15	76.40	77.10	19,230
20 Sep 10	76.99980 +0.98	77.69	76.27	76.27	140,430
17 Sep 10	76.02000 -0.47	77.00	76.02	77.00	25,308
16 Sep 10	76.48980 +0.59	76.49	75.50	75.76	36,654
15 Sep 10	75.90000 +0.28	75.90	75.23	75.70	19,098
14 Sep 10	75.61980 -0.24	75.90	75.58	75.89	17,676
13 Sep 10	75.85980 +0.26	76.06	75.30	75.30	32,256
10 Sep 10	75.60000 +0.10	75.60	74.31	75.12	72,606
09 Sep 10	75.49980 -1.00	75.83	75.15	75.56	33,630
08 Sep 10	76.50000 +1.40	76.81	74.60	75.10	31,080
07 Sep 10	75.10020 +0.20	76.25	74.64	74.64	74,496
06 Sep 10	74.89980 -0.07	74.90	74.50	74.60	5,484
03 Sep 10	74.97000 +1.34	74.97	73.98	73.98	61,500
02 Sep 10	73.63020 +0.43	74.00	73.03	73.88	51,354
01 Sep 10	73.20000 +0.19	73.50	72.05	72.05	39,192
31 Aug 10	73.00980 +1.51	73.01	70.65	71.50	54,174
30 Aug 10	71.50020 -1.14	73.50	71.50	73.09	25,764
27 Aug 10	72.64020 +0.05	72.64	71.60	72.59	21,600
26 Aug 10	72.58980 +1.39	72.93	70.51	70.70	65,892
25 Aug 10	71.20020 +0.87	71.20	69.70	71.00	102,192
24 Aug 10	70.33020 -1.28	71.50	68.39	71.00	51,678
23 Aug 10	71.61000 +0.85	71.81	70.55	71.08	59,406
20 Aug 10	70.75980 -1.69	72.00	70.10	72.00	59,286
19 Aug 10	72.45000 -0.55	73.69	72.18	73.69	49,794
18 Aug 10	73.00020 +0.20	73.29	72.40	72.70	74,484
17 Aug 10	72.79980 +0.10	73.70	72.65	72.70	48,894
16 Aug 10	72.70020 +0.70	72.70	71.48	71.88	28,710
13 Aug 10	72.00000 +0.20	72.33	71.01	71.01	40,398
12 Aug 10	71.80020 -0.20	71.80	71.00	71.01	44,886
11 Aug 10	72.00000 -1.00	73.10	71.73	73.10	66,900
10 Aug 10	73.00020 -0.40	73.43	72.80	73.22	28,674
09 Aug 10	73.39980 -0.54	74.00	73.04	74.00	43,968
06 Aug 10	73.93980 -0.22	74.49	73.22	73.70	22,980
05 Aug 10	74.16000 -0.09	74.46	73.23	73.54	63,708
04 Aug 10	74.25000 +0.65	74.30	73.39	73.73	72,768
03 Aug 10	73.60020 -1.40	75.00	72.60	75.00	47,286
02 Aug 10	75.00000 +1.50	75.00	73.00	73.58	73,326
30 Jul 10	73.50000 +0.25	73.97	71.90	73.97	63,012
29 Jul 10	73.24980 -0.25	73.99	72.23	73.99	49,080
28 Jul 10	73.50000 +0.44	73.99	72.25	73.99	65,940
27 Jul 10	73.06020 -1.34	74.78	73.06	74.60	67,182
26 Jul 10	74.40000 +1.40	74.70	72.90	73.00	200,352
23 Jul 10	73.00020 -0.30	73.80	72.24	73.30	110,496
22 Jul 10	73.30020 +1.60	73.60	71.33	72.10	44,214
21 Jul 10	71.70000 +0.61	72.80	71.70	71.80	28,008
20 Jul 10	71.08980 +0.09	71.95	69.82	71.45	65,898
19 Jul 10	70.99980 +1.95	71.51	69.21	70.00	47,970
16 Jul 10	69.04980 -1.55	71.35	69.05	70.70	63,780
15 Jul 10	70.60020 -0.92	72.36	70.60	71.44	38,988
14 Jul 10	71.52000 -0.75	72.40	71.00	72.27	36,222
13 Jul 10	72.27000 +0.27	72.50	71.67	72.50	23,142
12 Jul 10	72.00000 -0.26	72.67	71.22	72.41	35,394
09 Jul 10	72.25980 +0.83	72.26	71.40	71.64	31,932
08 Jul 10	71.43000 -0.07	71.66	70.69	71.19	67,656
07 Jul 10	71.50020 -0.66	72.27	71.05	72.27	21,234
06 Jul 10	72.16020 +2.18	72.50	69.45	69.45	103,032
05 Jul 10	69.97980 -0.01	70.61	69.74	70.22	13,320
02 Jul 10	69.99000 +0.38	70.20	69.74	70.19	15,234
01 Jul 10	69.61020 -0.19	70.58	69.38	69.99	36,822
30 Jun 10	69.79980 -0.20	71.04	69.45	69.98	54,408
29 Jun 10	70.00020 -0.60	70.05	68.62	69.60	57,912
28 Jun 10	70.60020 +1.79	71.30	68.90	68.90	63,408
25 Jun 10	68.80980 -1.09	69.65	68.67	69.40	45,516
24 Jun 10	69.90000 -0.60	72.06	68.90	71.58	72,918
23 Jun 10	70.50000 -0.20	72.44	70.03	70.51	29,106
22 Jun 10	70.69980 +0.11	71.49	69.85	69.85	38,028
21 Jun 10	70.59000 +1.36	70.94	69.68	69.70	74,364
18 Jun 10	69.22980 -0.57	71.00	69.23	69.55	51,744
17 Jun 10	69.79980 -0.15	70.88	68.70	70.88	65,364
16 Jun 10	69.94980 -0.75	71.40	69.64	71.23	43,038
15 Jun 10	70.69980 -0.80	72.50	70.70	71.98	77,760
14 Jun 10	71.50020 +0.48	71.99	70.80	71.00	15,384
11 Jun 10	71.02020 -0.06	71.55	70.85	71.50	49,218
10 Jun 10	71.08020 +2.11	71.10	68.50	68.50	71,280
09 Jun 10	68.97000 +2.37	68.97	66.50	66.50	49,842
08 Jun 10	66.60000 -1.57	68.56	66.60	68.40	65,886
07 Jun 10	68.17020 -0.36	69.40	67.40	68.02	81,996
04 Jun 10	68.53020 -2.57	71.11	68.32	70.53	90,678
03 Jun 10	71.10000 +0.74	72.72	70.94	71.09	74,082
02 Jun 10	70.36020 -0.64	71.00	69.89	70.99	29,628
01 Jun 10	70.99980 -0.01	71.23	69.64	70.71	83,166
31 May 10	71.01000 -1.08	72.80	70.87	72.49	92,592
28 May 10	72.09000 -0.29	73.18	71.61	72.96	38,004
27 May 10	72.37980 +2.38	73.30	69.10	69.12	116,478
26 May 10	70.00020 +6.20	70.13	64.23	64.23	175,890
25 May 10	63.79980 -2.31	65.84	63.05	65.70	140,850
24 May 10	66.10980 -0.52	68.00	66.11	67.40	30,582
21 May 10	66.63000 -0.47	67.55	65.30	67.55	65,790
20 May 10	67.09980 -1.70	69.66	66.16	69.24	117,660
19 May 10	68.80020 -1.60	70.76	68.63	70.12	63,726
18 May 10	70.39980 -0.40	72.00	70.40	71.50	89,682
17 May 10	70.80000 -0.76	71.25	70.14	71.20	103,032
14 May 10	71.56020 -2.84	74.50	71.01	74.50	61,674
13 May 10	74.40000 -1.02	75.00	74.14	75.00	48,606
12 May 10	75.42000 +3.82	75.50	71.48	71.50	164,982
11 May 10	71.59980 +0.30	72.39	70.64	71.67	77,652
10 May 10	71.29980 +4.60	71.84	68.96	69.00	102,816
07 May 10	66.70020 -2.01	67.99	65.90	67.00	206,598
06 May 10	68.71020 -0.86	70.60	68.00	68.50	106,506
05 May 10	69.57000 -1.89	71.54	69.55	70.20	83,838
04 May 10	71.46000 -2.41	74.10	71.00	73.62	102,384
03 May 10	73.87020 +1.77	74.03	72.69	72.69	132,072
30 Apr 10	72.10020 +0.08	72.50	71.89	71.89	77,382
29 Apr 10	72.01980 +0.58	72.33	71.44	71.44	70,596
28 Apr 10	71.44020 -0.32	72.81	70.59	71.30	138,660
27 Apr 10	71.76000 -1.74	73.43	71.76	73.05	65,100
26 Apr 10	73.50000 +0.05	73.50	72.71	73.00	41,730
23 Apr 10	73.45020 +1.84	73.45	72.00	72.43	27,834
22 Apr 10	71.61000 -0.65	72.32	71.61	72.32	74,244
21 Apr 10	72.25980 -0.33	72.80	72.00	72.80	35,616
20 Apr 10	72.58980 +1.09	72.99	71.50	71.53	112,170
19 Apr 10	71.50020 -0.27	71.85	71.00	71.00	69,882
16 Apr 10	71.77020 -0.33	72.40	71.46	71.77	113,130
15 Apr 10	72.10020 -0.50	73.26	72.10	73.00	37,314
14 Apr 10	72.60000 +0.50	72.95	72.10	72.10	30,222
13 Apr 10	72.10020 +0.26	72.35	71.52	71.52	83,328
12 Apr 10	71.83980 +0.82	72.37	71.50	71.50	32,826
09 Apr 10	71.02020 +0.02	72.55	70.03	71.00	63,702
08 Apr 10	70.99980 -0.40	71.00	70.21	71.00	105,786
07 Apr 10	71.40000 +0.52	71.45	70.11	70.99	108,528
06 Apr 10	70.87980 +1.44	73.50	69.52	70.00	78,696
01 Apr 10	69.43980 +2.54	69.80	66.97	66.97	86,880
31 Mar 10	66.90000 -1.10	68.50	66.50	67.60	78,498
30 Mar 10	67.99980 +3.01	68.79	64.97	65.00	233,052
29 Mar 10	64.99020 +0.92	65.00	64.10	64.10	70,482
26 Mar 10	64.06980 +0.37	64.24	63.71	64.00	52,356
25 Mar 10	63.70020 +1.45	63.70	61.61	61.74	132,918
24 Mar 10	62.25000 +0.15	62.50	61.63	62.50	89,850
23 Mar 10	62.10000 +1.19	62.32	60.03	60.03	84,294
22 Mar 10	60.91020 -1.29	62.43	60.04	62.43	118,356
19 Mar 10	62.20020 -1.30	63.98	61.62	63.98	58,260
18 Mar 10	63.49980 +0.38	64.00	62.84	62.98	69,486
17 Mar 10	63.12000 +0.72	63.12	61.71	62.40	33,972
16 Mar 10	62.40000 +0.40	62.50	62.00	62.01	41,688
15 Mar 10	61.99980 -0.80	62.90	61.47	62.90	36,774
12 Mar 10	62.80020 -1.20	63.94	62.18	63.94	91,314
11 Mar 10	64.00020 +0.21	64.39	63.69	63.69	40,308
10 Mar 10	63.79020 +1.17	63.79	62.68	62.70	37,218
09 Mar 10	62.62020 -0.64	63.70	62.38	63.70	65,328
08 Mar 10	63.25980 -0.44	63.73	62.17	63.70	46,374
05 Mar 10	63.70020 +0.01	64.13	62.52	64.01	52,434
04 Mar 10	63.69000 -0.66	64.40	63.51	63.85	25,944
03 Mar 10	64.35000 +0.95	64.35	63.10	63.73	67,416
02 Mar 10	63.40020 +0.41	63.59	62.25	62.25	75,198
01 Mar 10	62.98980 +1.89	62.99	61.79	61.90	47,196
26 Feb 10	61.09980 +0.85	61.50	60.25	60.25	81,858
25 Feb 10	60.25020 -1.75	62.59	59.13	62.59	67,572
24 Feb 10	61.99980 +0.79	62.50	61.26	61.26	46,938
23 Feb 10	61.21020 -1.16	63.22	61.21	62.97	79,566
22 Feb 10	62.37000 +0.56	63.30	62.13	62.78	43,380
19 Feb 10	61.81020 -0.99	62.50	61.24	62.50	133,614
18 Feb 10	62.80020 +1.01	63.29	60.82	61.70	105,006
17 Feb 10	61.78980 +0.79	61.79	60.83	61.00	146,964
16 Feb 10	61.00020 +2.67	61.00	60.12	60.40	157,782
15 Feb 10	58.33020 -0.35	59.16	58.33	58.33	11,316
12 Feb 10	58.68000 +0.63	59.49	57.63	58.99	43,788
11 Feb 10	58.05000 -1.95	60.85	57.99	59.96	47,550
10 Feb 10	60.00000 +2.26	60.20	57.00	57.69	73,392
09 Feb 10	57.73980 +0.89	57.85	56.65	56.65	17,070
08 Feb 10	56.85000 +0.30	57.34	55.72	57.00	98,316
05 Feb 10	56.55000 -2.45	59.20	56.20	59.20	71,610
04 Feb 10	58.99980 -1.21	60.95	58.31	60.02	21,114
03 Feb 10	60.21000 +0.25	61.00	59.91	60.00	47,382
02 Feb 10	59.95980 +0.01	60.26	59.01	60.00	53,502
01 Feb 10	59.95020 +1.49	59.95	58.00	58.00	43,656
29 Jan 10	58.45980 +0.95	58.98	57.50	57.83	99,960
28 Jan 10	57.51000 -0.39	59.40	57.10	58.50	48,624
27 Jan 10	57.90000 +0.02	59.21	57.22	57.78	48,276
26 Jan 10	57.88020 +0.88	57.88	56.73	57.10	104,592
25 Jan 10	57.00000 -0.38	57.31	55.97	56.49	70,284
22 Jan 10	57.37980 -0.52	58.00	54.22	57.46	253,920
21 Jan 10	57.90000 -0.46	59.16	57.46	57.89	143,076
20 Jan 10	58.36020 -0.76	59.50	57.81	59.40	68,970
19 Jan 10	59.11980 -0.27	59.50	57.43	59.40	215,748
18 Jan 10	59.38980 -0.47	59.93	59.00	59.62	21,192
15 Jan 10	59.86020 -0.24	61.00	59.05	60.20	82,896
14 Jan 10	60.10020 -0.39	60.66	59.15	60.66	119,046
13 Jan 10	60.49020 +0.08	61.00	60.19	61.00	28,674
12 Jan 10	60.40980 -1.93	62.25	60.24	62.25	66,540
11 Jan 10	62.34000 -0.25	63.49	62.19	62.79	68,508
08 Jan 10	62.59020 -0.81	62.91	59.70	62.91	170,934
07 Jan 10	63.40020 +0.80	63.40	62.07	62.07	151,068
06 Jan 10	62.59980 -0.52	63.50	62.14	63.00	35,472
05 Jan 10	63.12000 +2.13	63.49	61.42	61.42	54,618
04 Jan 10	60.99000 +0.34	61.17	59.80	59.92	32,436
30 Dec 09	60.64980 -0.67	61.20	60.19	60.63	41,994
29 Dec 09	61.32000 +2.42	61.32	59.40	59.43	56,406
28 Dec 09	58.90020 +0.00	60.12	58.40	59.91	68,820