FUNDMANAGER.co.uk

Vossloh AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	51.60000 +0.85	52.05	49.32	50.25	36,923
19 Oct 26	50.75000 +0.05	50.80	49.36	50.70	29,129
16 Oct 26	50.70000 +1.34	50.70	48.28	49.56	70,655
15 Oct 26	49.36000 +0.64	49.36	47.74	48.20	59,061
14 Oct 26	48.72000 +0.88	49.16	47.04	47.88	52,172
13 Oct 26	47.84000 -3.26	51.05	47.24	51.05	141,824
12 Oct 26	51.10000 +1.26	51.50	49.90	51.00	30,548
09 Oct 26	49.84000 +0.44	50.70	49.50	49.50	24,436
08 Oct 26	49.40000 -1.10	50.50	49.34	50.20	30,964
07 Oct 26	50.50000 -1.35	51.85	50.25	51.70	42,211
06 Oct 26	51.85000 +0.65	51.85	50.50	50.50	31,634
05 Oct 26	51.20000 +0.70	51.85	50.45	50.70	49,395
02 Oct 26	50.50000 -0.65	51.90	50.35	51.00	59,954
01 Oct 26	51.15000 -1.45	52.60	51.15	52.55	23,467
30 Sep 26	52.60000 -0.85	54.35	52.30	53.45	16,320
29 Sep 26	53.45000 +0.45	53.60	52.55	53.25	44,593
28 Sep 26	53.00000 -0.55	53.80	52.60	53.55	31,754
25 Sep 26	53.55000 +1.05	54.30	52.40	52.40	19,315
24 Sep 26	52.50000 -0.50	53.75	52.50	52.95	24,411
23 Sep 26	53.00000 -0.50	53.80	52.80	53.50	19,193
22 Sep 26	53.50000 -0.45	54.85	53.50	53.75	25,867
21 Sep 26	53.95000 -0.70	54.90	53.70	54.90	13,518
18 Sep 26	54.65000 -0.50	55.45	54.50	55.40	36,105
17 Sep 26	55.15000 -2.35	58.00	55.15	57.90	36,056
16 Sep 26	57.50000 +0.00	58.00	56.95	58.00	31,255
15 Sep 26	57.50000 +0.90	57.65	56.35	57.00	35,352
14 Sep 26	56.60000 -1.30	57.70	56.35	57.70	24,817
11 Sep 26	57.90000 -0.50	58.80	57.70	58.40	17,664
10 Sep 26	58.40000 -2.20	61.05	58.40	60.70	34,091
09 Sep 26	60.60000 -1.05	61.80	60.20	61.70	25,464
08 Sep 26	61.65000 +1.55	61.65	59.45	59.90	20,032
07 Sep 26	60.10000 -0.20	60.45	59.25	59.95	11,997
04 Sep 26	60.30000 +1.70	60.70	58.20	59.05	14,178
03 Sep 26	58.60000 -0.85	59.55	58.40	59.20	12,915
02 Sep 26	59.45000 -0.70	60.00	59.05	59.60	20,350
01 Sep 26	60.15000 -1.00	61.50	59.15	61.50	21,943
31 Aug 26	61.15000 -1.15	62.70	60.80	62.35	89,685
28 Aug 26	62.30000 +1.15	62.30	60.50	60.50	20,572
27 Aug 26	61.15000 +0.55	61.35	60.00	60.50	21,139
26 Aug 26	60.60000 +2.85	60.60	57.55	58.45	35,353
25 Aug 26	57.75000 +0.60	58.45	56.90	57.55	24,398
24 Aug 26	57.15000 +0.10	57.30	56.40	56.80	17,451
21 Aug 26	57.05000 +0.45	57.50	56.80	57.40	22,644
20 Aug 26	56.60000 -0.85	58.00	56.60	57.70	23,968
19 Aug 26	57.45000 +0.10	58.00	56.85	58.00	19,533
18 Aug 26	57.35000 -0.50	58.25	57.20	58.25	18,514
17 Aug 26	57.85000 -2.10	60.50	57.35	60.50	16,450
14 Aug 26	59.95000 +0.35	60.15	59.50	60.15	11,348
13 Aug 26	59.60000 +0.20	60.00	59.25	59.65	21,916
12 Aug 26	59.40000 +0.65	59.50	58.20	58.20	29,200
11 Aug 26	58.75000 +1.95	58.75	56.40	56.95	16,471
10 Aug 26	56.80000 -1.00	58.30	56.60	58.30	23,249
07 Aug 26	57.80000 +0.10	58.50	57.50	57.95	20,364
06 Aug 26	57.70000 +0.05	58.75	57.40	57.75	10,743
05 Aug 26	57.65000 -0.85	59.40	57.30	59.40	28,767
04 Aug 26	58.50000 +0.25	59.00	58.20	58.45	21,107
03 Aug 26	58.25000 +0.05	59.50	58.15	59.00	26,164
31 Jul 26	58.20000 -0.60	59.40	58.20	59.10	17,097
30 Jul 26	58.80000 -0.20	59.60	58.65	59.50	14,631
29 Jul 26	59.00000 -0.10	60.10	58.65	60.10	15,114
28 Jul 26	59.10000 +0.80	59.80	58.35	58.85	19,031
27 Jul 26	58.30000 -0.65	60.40	58.20	60.40	28,854
24 Jul 26	58.95000 +0.65	60.65	58.55	58.65	27,953
23 Jul 26	58.30000 -0.90	60.10	58.00	60.00	45,863
22 Jul 26	59.20000 -1.15	60.40	58.85	59.90	20,674
21 Jul 26	60.35000 +0.50	61.05	59.65	60.05	16,527
20 Jul 26	59.85000 -0.75	61.90	59.60	60.55	19,240
17 Jul 26	60.60000 +0.80	61.00	58.60	58.80	16,610
16 Jul 26	59.80000 +1.25	60.10	57.70	59.00	30,222
15 Jul 26	58.55000 -1.15	59.35	56.40	59.35	46,966
14 Jul 26	59.70000 -2.60	59.70	55.60	58.20	140,344
13 Jul 26	62.30000 -1.05	64.05	61.70	63.40	23,085
10 Jul 26	63.35000 -3.75	67.50	62.00	67.50	51,554
09 Jul 26	67.10000 +1.25	68.85	66.25	68.80	16,480
08 Jul 26	65.85000 -1.70	67.15	65.70	67.05	15,215
07 Jul 26	67.55000 -1.20	69.10	67.15	69.00	10,662
06 Jul 26	68.75000 -1.20	69.75	68.10	69.70	11,138
03 Jul 26	69.95000 +3.60	70.45	66.80	66.80	27,364
02 Jul 26	66.35000 +2.85	66.60	63.70	63.70	13,336
01 Jul 26	63.50000 +0.65	64.50	62.50	63.30	15,824
30 Jun 26	62.85000 +0.65	63.95	62.10	63.90	49,082
29 Jun 26	62.20000 -0.60	63.20	62.00	63.10	31,236
26 Jun 26	62.80000 -1.80	65.25	62.40	65.25	11,938
25 Jun 26	64.60000 -0.25	65.50	64.60	64.90	19,847
24 Jun 26	64.85000 +1.50	64.85	62.65	63.35	20,770
23 Jun 26	63.35000 +0.35	63.75	61.75	62.30	19,627
22 Jun 26	63.00000 -1.40	64.45	63.00	64.45	16,542
19 Jun 26	64.40000 +0.10	65.20	63.90	63.90	15,636
18 Jun 26	64.30000 -1.15	66.15	64.05	66.05	14,994
17 Jun 26	65.45000 -1.00	66.90	65.10	66.30	23,341
16 Jun 26	66.45000 -0.35	67.15	66.05	67.05	9,928
15 Jun 26	66.80000 +2.10	67.65	65.85	65.90	21,076
12 Jun 26	64.70000 +1.45	66.00	64.45	64.65	15,218
11 Jun 26	63.25000 +0.10	63.55	62.00	62.60	21,274
10 Jun 26	63.15000 +0.55	63.65	61.55	62.60	20,996
09 Jun 26	62.60000 -1.65	64.75	62.55	64.20	16,821
08 Jun 26	64.25000 -1.00	64.85	63.50	64.10	10,711
05 Jun 26	65.25000 -0.25	66.20	65.10	65.30	9,355
04 Jun 26	65.50000 +0.55	66.40	64.60	64.95	10,104
03 Jun 26	64.95000 -0.30	65.20	63.85	64.70	15,865
02 Jun 26	65.25000 -2.45	68.80	65.25	67.65	24,667
01 Jun 26	67.70000 -2.60	71.15	67.10	71.15	14,739
29 May 26	70.30000 +1.50	70.90	69.25	69.25	43,978
28 May 26	68.80000 -0.15	69.85	68.45	68.60	9,033
27 May 26	68.95000 +0.00	70.10	68.80	69.05	8,568
26 May 26	68.95000 -0.20	69.75	68.55	69.75	7,496
25 May 26	69.15000 +0.85	69.95	69.15	69.20	11,850
22 May 26	68.30000 -0.75	69.45	67.75	69.35	16,325
21 May 26	69.05000 -1.45	71.10	68.80	71.05	12,257
20 May 26	70.50000 +3.30	70.70	67.20	67.30	12,487
19 May 26	67.20000 +0.15	67.90	66.20	67.05	15,831
18 May 26	67.05000 -0.85	68.15	66.35	68.15	19,474
15 May 26	67.90000 -4.45	71.65	67.90	71.50	17,087
14 May 26	72.35000 +0.80	73.10	71.85	72.75	11,508
13 May 26	71.55000 +0.20	74.55	70.30	71.75	17,727
12 May 26	71.35000 -3.05	73.80	71.05	73.75	14,716
11 May 26	74.40000 -0.75	75.30	73.35	75.30	12,922
08 May 26	75.15000 -2.90	77.80	74.75	77.60	21,090
07 May 26	78.05000 -0.85	81.15	78.05	81.15	11,573
06 May 26	78.90000 +1.50	80.00	78.10	78.25	24,761
05 May 26	77.40000 +1.80	77.40	75.95	76.20	10,386
04 May 26	75.60000 -0.30	77.90	75.45	76.70	10,286
30 Apr 26	75.90000 +3.10	75.90	72.90	72.90	12,001
29 Apr 26	72.80000 +0.75	72.95	71.70	72.25	7,543
28 Apr 26	72.05000 +0.40	73.00	71.30	71.60	12,771
27 Apr 26	71.65000 -1.35	74.35	71.65	72.50	20,775
24 Apr 26	73.00000 -1.35	75.40	70.65	74.55	31,188
23 Apr 26	74.35000 -1.15	77.15	71.25	74.85	35,021
22 Apr 26	75.50000 -2.30	78.40	74.95	77.10	26,217
21 Apr 26	77.80000 +1.50	79.20	76.70	76.80	26,097
20 Apr 26	76.30000 -0.90	77.05	76.10	76.35	12,391
17 Apr 26	77.20000 +1.80	78.70	75.15	75.40	35,760
16 Apr 26	75.40000 +0.85	75.70	74.80	75.05	12,957
15 Apr 26	74.55000 -0.50	75.75	74.10	75.75	13,503
14 Apr 26	75.05000 +0.60	75.95	74.60	74.60	13,341
13 Apr 26	74.45000 -0.70	74.90	73.60	74.00	7,845
10 Apr 26	75.15000 -0.70	76.10	75.10	75.75	10,265
09 Apr 26	75.85000 -0.45	76.30	74.55	75.75	10,836
08 Apr 26	76.30000 +5.20	76.70	74.10	75.40	22,673
07 Apr 26	71.10000 -0.60	72.15	70.65	71.20	22,364
02 Apr 26	71.70000 -0.90	72.60	70.50	72.60	13,783
01 Apr 26	72.60000 +4.60	72.60	69.70	71.40	16,641
31 Mar 26	68.00000 +1.30	68.70	66.30	66.30	17,521
30 Mar 26	66.70000 -0.40	67.30	66.20	66.20	28,932
27 Mar 26	67.10000 -1.40	71.40	66.60	71.40	23,071
26 Mar 26	68.50000 -2.90	71.60	68.50	71.60	22,800
25 Mar 26	71.40000 +0.60	72.80	71.20	71.80	24,137
24 Mar 26	70.80000 +0.50	70.80	68.60	69.70	18,589
23 Mar 26	70.30000 +1.00	70.70	65.80	68.50	44,269
20 Mar 26	69.30000 -3.10	71.60	68.80	71.40	72,012
19 Mar 26	72.40000 +0.70	73.30	71.10	73.00	34,482
18 Mar 26	71.70000 -0.10	73.00	71.00	71.40	34,675
17 Mar 26	71.80000 +1.60	72.00	69.60	70.50	45,668
16 Mar 26	70.20000 +0.40	70.80	68.60	70.10	32,328
13 Mar 26	69.80000 -3.10	72.40	69.80	72.30	34,206
12 Mar 26	72.90000 -0.50	74.00	72.20	73.00	38,137
11 Mar 26	73.40000 +2.00	75.00	72.60	74.90	66,972
10 Mar 26	71.40000 +2.90	73.10	69.80	73.10	46,877
09 Mar 26	68.50000 -2.20	69.00	66.50	67.00	57,741
06 Mar 26	70.70000 -4.00	75.40	68.70	74.90	67,585
05 Mar 26	74.70000 -3.90	79.20	74.70	79.10	29,540
04 Mar 26	78.60000 +1.30	79.40	76.40	76.80	26,449
03 Mar 26	77.30000 -3.30	79.70	77.00	78.50	25,646
02 Mar 26	80.60000 -1.90	81.50	79.70	80.20	29,538
27 Feb 26	82.50000 +0.30	83.70	81.90	82.30	16,768
26 Feb 26	82.20000 -0.30	83.30	81.60	82.00	20,970
25 Feb 26	82.50000 -0.90	83.80	81.90	83.50	29,676
24 Feb 26	83.40000 +1.00	83.60	82.00	82.40	9,639
23 Feb 26	82.40000 -0.90	83.80	81.90	82.80	22,335
20 Feb 26	83.30000 -0.40	84.20	83.20	83.20	18,312
19 Feb 26	83.70000 -0.20	84.10	83.00	83.90	10,701
18 Feb 26	83.90000 +0.50	84.00	83.00	83.40	14,592
17 Feb 26	83.40000 +0.70	83.90	81.80	82.70	16,057
16 Feb 26	82.70000 +0.20	83.20	82.20	82.60	10,462
13 Feb 26	82.50000 +1.30	82.80	80.80	81.30	25,836
12 Feb 26	81.20000 -0.90	83.70	81.20	82.50	17,134
11 Feb 26	82.10000 +0.60	82.90	80.80	81.50	35,295
10 Feb 26	81.50000 -3.50	86.00	81.00	86.00	30,519
09 Feb 26	85.00000 +2.00	85.00	83.20	83.20	24,067
06 Feb 26	83.00000 -1.80	84.80	82.90	84.20	23,392
05 Feb 26	84.80000 -0.40	85.40	83.30	85.00	14,142
04 Feb 26	85.20000 +0.10	86.50	83.90	84.60	30,117
03 Feb 26	85.10000 +1.20	85.30	84.00	84.50	18,045
02 Feb 26	83.90000 +2.70	84.20	80.30	80.70	23,689
30 Jan 26	81.20000 -1.10	83.20	80.70	82.30	23,694
29 Jan 26	82.30000 +0.90	83.40	82.00	82.20	18,916
28 Jan 26	81.40000 +1.10	82.00	80.60	82.00	18,549
27 Jan 26	80.30000 -0.70	81.50	80.20	81.40	23,127
26 Jan 26	81.00000 -1.20	82.30	80.40	82.20	17,884
23 Jan 26	82.20000 -0.20	82.40	81.10	82.30	10,247
22 Jan 26	82.40000 +3.30	82.40	79.60	80.20	14,714
21 Jan 26	79.10000 -0.40	80.40	77.20	80.00	40,987
20 Jan 26	79.50000 -4.10	82.80	79.50	82.80	40,292
19 Jan 26	83.60000 -0.70	84.50	82.40	82.70	16,856
16 Jan 26	84.30000 -0.80	85.80	83.30	84.90	23,545
15 Jan 26	85.10000 +4.20	85.20	82.10	83.70	80,859
14 Jan 26	80.90000 -0.10	81.60	80.00	80.40	19,934
13 Jan 26	81.00000 -0.20	81.80	79.10	81.80	37,810
12 Jan 26	81.20000 +2.70	81.20	78.10	78.90	29,190
09 Jan 26	78.50000 -1.30	80.90	78.50	80.90	20,726
08 Jan 26	79.80000 -1.70	81.80	79.30	81.00	38,097
07 Jan 26	81.50000 +1.00	82.30	80.50	80.60	36,922
06 Jan 26	80.50000 +1.00	80.70	79.20	79.90	12,260
05 Jan 26	79.50000 +1.20	79.70	77.80	78.70	18,897
02 Jan 26	78.30000 +1.90	78.50	75.90	76.50	21,099
30 Dec 25	76.40000 +0.30	77.00	75.70	75.80	10,537
29 Dec 25	76.10000 +0.80	76.90	75.30	76.30	16,735
23 Dec 25	75.30000 -0.80	76.30	74.90	76.30	14,674
22 Dec 25	76.10000 +0.00	76.70	75.40	76.60	18,039
19 Dec 25	76.10000 +0.10	76.70	75.10	76.00	31,806
18 Dec 25	76.00000 +0.00	76.00	76.00	76.00	28,535
17 Dec 25	76.00000 +0.00	76.00	76.00	76.00	32,618
16 Dec 25	76.00000 +0.00	76.00	76.00	76.00	18,314
15 Dec 25	76.00000 +0.00	76.00	76.00	76.00	19,305
12 Dec 25	76.00000 +0.00	76.00	76.00	76.00	22,353
11 Dec 25	76.00000 -0.10	76.40	75.00	75.80	19,281
10 Dec 25	76.10000 +0.40	76.30	75.40	75.60	21,755
09 Dec 25	75.70000 +0.70	77.00	74.50	75.30	48,207
08 Dec 25	75.00000 +2.90	75.30	72.00	72.10	26,099
05 Dec 25	72.10000 +1.50	73.00	70.70	70.80	52,102
04 Dec 25	70.60000 +1.10	70.80	69.90	70.00	20,616
03 Dec 25	69.50000 +0.00	70.20	69.00	69.40	21,111
02 Dec 25	69.50000 -0.30	70.20	69.20	69.40	22,076
01 Dec 25	69.80000 +0.60	69.80	68.10	69.20	23,429
28 Nov 25	69.20000 -0.70	70.40	68.90	70.40	25,759
27 Nov 25	69.90000 +1.20	70.30	69.60	69.80	18,791
26 Nov 25	68.70000 +0.00	68.70	68.70	68.70	0
25 Nov 25	68.70000 -0.20	68.80	67.80	68.80	25,756
24 Nov 25	68.90000 +1.40	68.90	67.20	67.80	62,506
21 Nov 25	67.50000 -0.90	68.30	66.60	66.90	31,753
20 Nov 25	68.40000 -1.10	69.90	68.40	69.90	20,435
19 Nov 25	69.50000 +0.70	70.20	68.20	68.40	28,334
18 Nov 25	68.80000 -0.70	69.00	67.40	67.50	23,032
17 Nov 25	69.50000 +0.10	70.60	68.90	69.40	20,176
14 Nov 25	69.40000 -0.60	70.10	67.80	70.10	37,074
13 Nov 25	70.00000 +0.00	70.00	70.00	70.00	26,819
12 Nov 25	70.00000 +0.20	70.20	68.90	70.10	32,968
11 Nov 25	69.80000 -0.40	70.10	68.70	69.80	30,444
10 Nov 25	70.20000 -0.10	71.70	70.00	71.10	40,430
07 Nov 25	70.30000 +0.00	70.30	70.30	70.30	44,752
06 Nov 25	70.30000 -1.70	71.80	70.00	71.70	49,304
05 Nov 25	72.00000 -0.20	72.60	71.10	71.50	31,896
04 Nov 25	72.20000 -6.40	77.00	71.90	77.00	45,514
03 Nov 25	78.60000 -0.50	79.60	78.40	79.30	28,880
31 Oct 25	79.10000 +0.80	80.00	77.20	78.30	35,011
30 Oct 25	78.30000 +1.20	81.20	77.00	80.80	72,456
29 Oct 25	77.10000 +1.50	77.30	75.10	75.40	49,941
28 Oct 25	75.60000 -9.60	82.00	74.50	82.00	139,316
27 Oct 25	85.20000 +1.20	85.90	82.60	84.40	33,178
24 Oct 25	84.00000 +0.10	85.40	83.30	84.50	29,561
23 Oct 25	83.90000 +0.10	84.80	83.30	83.60	24,474
22 Oct 25	83.80000 +0.30	84.60	82.90	83.20	39,990
21 Oct 25	83.50000 -1.30	85.90	82.70	85.10	24,927
20 Oct 25	84.80000 +4.40	85.90	81.40	81.90	47,358
17 Oct 25	80.40000 -0.80	81.00	79.20	80.00	42,095
16 Oct 25	81.20000 +3.00	81.30	77.70	77.90	40,264
15 Oct 25	78.20000 -8.80	82.00	77.10	82.00	126,558
14 Oct 25	87.00000 -1.10	88.10	86.50	87.80	15,942
13 Oct 25	88.10000 +1.80	88.90	86.40	86.50	23,898
10 Oct 25	86.30000 -3.10	89.30	86.30	89.20	17,204
09 Oct 25	89.40000 +2.00	89.90	87.30	87.80	17,912
08 Oct 25	87.40000 +0.00	87.40	87.40	87.40	19,132
07 Oct 25	87.40000 +0.20	88.60	87.20	87.50	17,809
06 Oct 25	87.20000 +0.00	87.20	87.20	87.20	17,255
03 Oct 25	87.20000 -1.90	89.80	86.20	89.70	19,387
02 Oct 25	89.10000 +0.60	90.60	88.10	89.00	58,065
01 Oct 25	88.50000 -1.00	90.10	86.10	90.00	43,809
30 Sep 25	89.50000 +0.00	89.50	89.50	89.50	43,420
29 Sep 25	89.50000 +1.10	90.20	88.40	89.10	43,360
26 Sep 25	88.40000 -2.80	92.00	88.10	91.00	26,343
25 Sep 25	91.20000 -0.80	92.30	89.90	92.30	26,528
24 Sep 25	92.00000 -0.90	93.30	91.20	93.00	30,936
23 Sep 25	92.90000 -1.10	94.30	92.80	93.10	15,938
22 Sep 25	94.00000 +0.00	94.00	94.00	94.00	48,235
19 Sep 25	94.00000 +2.30	94.10	91.80	92.10	63,349
18 Sep 25	91.70000 +1.30	92.80	90.80	91.00	25,361
17 Sep 25	90.40000 +1.50	91.20	88.40	89.20	22,452
16 Sep 25	88.90000 -0.90	90.80	88.90	90.00	14,295
15 Sep 25	89.80000 +1.30	90.10	88.80	88.80	21,206
12 Sep 25	88.50000 +0.10	89.50	87.20	88.30	16,195
11 Sep 25	88.40000 +1.10	89.30	87.20	87.60	17,500
10 Sep 25	87.30000 +0.20	88.20	86.70	87.70	14,138
09 Sep 25	87.10000 +0.00	87.60	85.40	87.10	34,300
08 Sep 25	87.10000 +1.40	87.60	85.10	85.10	19,890
05 Sep 25	85.70000 +1.70	87.30	83.80	83.90	31,402
04 Sep 25	84.00000 +0.50	84.20	82.70	83.10	23,051
03 Sep 25	83.50000 +0.30	84.00	82.70	83.50	30,017
02 Sep 25	83.20000 -1.40	83.70	81.60	83.60	40,717
01 Sep 25	84.60000 +0.40	85.90	83.50	84.20	19,646
29 Aug 25	84.20000 -2.80	87.60	84.10	86.90	28,487
28 Aug 25	87.00000 -1.10	89.60	86.70	88.40	20,678
27 Aug 25	88.10000 -1.10	89.50	87.60	88.90	18,991
26 Aug 25	89.20000 -0.40	89.80	87.10	89.10	40,020
25 Aug 25	89.60000 +0.00	90.50	89.40	89.40	15,974
22 Aug 25	89.60000 +1.00	89.70	88.40	89.10	10,807
21 Aug 25	88.60000 +1.20	88.60	87.10	87.10	17,036
20 Aug 25	87.40000 -0.90	88.30	87.00	87.70	25,068
19 Aug 25	88.30000 -0.90	89.20	88.00	89.20	16,929
18 Aug 25	89.20000 +0.70	89.30	88.30	88.90	14,844
15 Aug 25	88.50000 -0.60	90.20	88.00	90.20	22,492
14 Aug 25	89.10000 +0.90	91.40	87.20	87.80	40,411
13 Aug 25	88.20000 +1.60	88.80	87.40	87.80	24,922
12 Aug 25	86.60000 +0.00	86.60	86.60	86.60	18,753
11 Aug 25	86.60000 -0.90	87.00	85.00	86.90	25,526
08 Aug 25	87.50000 +0.40	88.50	87.00	87.00	23,270
07 Aug 25	87.10000 +0.70	87.90	86.10	86.10	28,608
06 Aug 25	86.40000 +0.00	87.40	85.50	86.60	20,795
05 Aug 25	86.40000 +1.00	87.80	85.70	85.90	46,795
04 Aug 25	85.40000 +0.50	86.50	85.30	85.40	33,006
01 Aug 25	84.90000 -1.40	86.70	83.40	85.80	49,165
31 Jul 25	86.30000 -2.50	87.90	83.90	86.40	52,177
30 Jul 25	88.80000 +0.80	89.60	87.30	87.80	22,157
29 Jul 25	88.00000 -2.30	91.50	87.70	90.60	28,252
28 Jul 25	90.30000 +2.70	91.10	88.80	90.30	67,645
25 Jul 25	87.60000 -3.50	90.30	86.00	89.90	51,369
24 Jul 25	91.10000 +5.20	95.10	81.70	85.80	152,093
23 Jul 25	85.90000 +0.00	85.90	85.90	85.90	45,198
22 Jul 25	85.90000 -1.40	87.80	85.10	87.30	30,048
21 Jul 25	87.30000 -0.80	89.80	87.00	87.70	25,588
18 Jul 25	88.10000 +1.90	88.70	85.60	85.80	28,823
17 Jul 25	86.20000 -2.30	88.50	81.50	87.50	84,440
16 Jul 25	88.50000 +0.00	88.50	88.50	88.50	34,821
15 Jul 25	88.50000 +0.10	89.50	88.10	88.90	13,715
14 Jul 25	88.40000 -1.50	89.00	87.60	88.60	29,101
11 Jul 25	89.90000 +1.30	89.90	88.70	89.10	43,998
10 Jul 25	88.60000 +0.10	89.00	87.80	89.00	33,166
09 Jul 25	88.50000 +2.20	89.30	86.90	87.40	38,517
08 Jul 25	86.30000 +0.10	88.50	86.00	88.00	66,586
07 Jul 25	86.20000 +2.20	86.20	84.00	84.10	46,140
04 Jul 25	84.00000 +1.10	84.20	82.40	82.80	33,166
03 Jul 25	82.90000 +1.00	83.20	81.50	82.20	25,987
02 Jul 25	81.90000 -1.30	82.60	80.50	81.20	23,664
01 Jul 25	83.20000 +0.00	83.20	83.20	83.20	42,599
30 Jun 25	83.20000 +0.00	83.20	83.20	83.20	65,827
27 Jun 25	83.20000 +3.40	83.50	79.10	80.90	76,887
26 Jun 25	79.80000 +2.50	80.00	77.80	77.90	42,866
25 Jun 25	77.30000 +1.20	78.20	76.50	76.90	35,537
24 Jun 25	76.10000 +0.50	77.00	74.40	76.00	95,088
23 Jun 25	75.60000 +2.10	76.60	73.50	73.70	43,495
20 Jun 25	73.50000 +0.70	75.60	72.50	73.10	27,945
19 Jun 25	72.80000 -0.80	73.70	72.30	73.30	22,398
18 Jun 25	73.60000 -0.70	74.60	72.80	74.50	19,085
17 Jun 25	74.30000 -1.00	74.90	73.50	74.50	25,449
16 Jun 25	75.30000 -0.30	76.20	75.10	76.10	13,702
13 Jun 25	75.60000 -0.90	76.10	74.20	74.90	40,651
12 Jun 25	76.50000 -0.50	76.80	75.10	76.60	55,660
11 Jun 25	77.00000 +0.30	78.20	75.80	76.30	17,893
10 Jun 25	76.70000 -2.70	78.60	76.30	78.10	36,164
09 Jun 25	79.40000 +0.00	79.40	79.40	79.40	9,786
06 Jun 25	79.40000 +0.30	80.00	78.60	79.50	26,297
05 Jun 25	79.10000 +0.00	79.10	79.10	79.10	27,438
04 Jun 25	79.10000 +0.00	79.70	78.70	79.60	27,708
03 Jun 25	79.10000 +0.50	80.80	78.20	79.40	51,592
02 Jun 25	78.60000 +1.90	79.20	77.00	77.00	49,561
30 May 25	76.70000 -0.30	77.60	76.70	77.40	76,858
29 May 25	77.00000 +0.80	77.50	76.30	76.70	12,766
28 May 25	76.20000 -0.60	77.20	76.10	76.90	27,540
27 May 25	76.80000 -1.60	77.90	76.40	77.50	51,063
26 May 25	78.40000 +7.10	78.70	71.40	71.90	81,779
23 May 25	71.30000 -0.50	72.60	69.80	71.80	21,262
22 May 25	71.80000 -0.30	72.20	71.00	71.40	21,010
21 May 25	72.10000 -0.40	72.60	71.50	72.30	23,084
20 May 25	72.50000 +0.60	72.60	71.20	72.20	34,014
19 May 25	71.90000 +0.50	72.00	71.00	71.20	31,648
16 May 25	71.40000 +0.70	72.00	70.50	70.90	43,347
15 May 25	70.70000 +1.00	71.40	70.00	70.30	32,354
14 May 25	69.70000 +0.00	69.70	69.70	69.70	0
13 May 25	69.70000 -0.20	70.30	69.40	69.50	20,645
12 May 25	69.90000 +0.10	70.50	69.20	70.00	31,200
09 May 25	69.80000 -0.80	70.80	69.50	70.80	34,993
08 May 25	70.60000 +0.60	70.60	68.60	69.60	36,612
07 May 25	70.00000 -0.50	71.30	70.00	70.70	36,179
06 May 25	70.50000 -0.20	71.70	68.20	71.70	63,098
05 May 25	70.70000 +0.30	71.40	69.80	70.50	64,530
02 May 25	70.40000 +1.20	71.00	69.20	69.20	36,936
30 Apr 25	69.20000 +0.30	69.30	68.00	68.80	34,003
29 Apr 25	68.90000 +2.20	70.60	66.80	67.10	62,429
28 Apr 25	66.70000 -1.10	69.00	66.40	68.00	53,489
25 Apr 25	67.80000 +2.30	68.20	65.30	65.40	63,697
24 Apr 25	65.50000 -1.50	66.10	62.20	65.00	124,080
23 Apr 25	67.00000 +0.00	67.90	65.50	67.90	81,247
22 Apr 25	67.00000 -0.50	67.90	66.40	67.80	56,529
17 Apr 25	67.50000 +0.70	67.50	66.50	66.80	25,281
16 Apr 25	66.80000 -1.00	67.00	66.30	66.90	22,924
15 Apr 25	67.80000 +2.50	68.20	65.00	65.20	69,433
14 Apr 25	65.30000 +2.40	66.10	63.30	64.00	49,520
11 Apr 25	62.90000 -0.70	64.30	62.70	64.10	29,979
10 Apr 25	63.60000 +3.00	65.70	62.90	65.20	56,656
09 Apr 25	60.60000 -1.40	62.10	60.10	60.30	59,047
08 Apr 25	62.00000 +3.40	62.30	59.60	61.00	89,125
07 Apr 25	58.60000 -0.10	60.90	53.30	53.50	115,338
04 Apr 25	58.70000 -4.10	62.70	58.10	62.40	120,225
03 Apr 25	62.80000 -1.50	64.10	62.40	62.50	29,830
02 Apr 25	64.30000 -0.40	64.60	63.10	64.40	35,961
01 Apr 25	64.70000 -0.70	66.40	63.10	65.20	88,970
31 Mar 25	65.40000 +0.40	67.70	64.30	64.40	95,727
28 Mar 25	65.00000 -1.80	67.40	64.20	65.80	67,016
27 Mar 25	66.80000 +3.50	68.00	61.70	62.80	94,448
26 Mar 25	63.30000 +0.60	64.00	62.50	63.00	35,711
25 Mar 25	62.70000 +0.10	63.30	61.90	62.90	14,053
24 Mar 25	62.60000 -0.50	64.00	61.90	63.80	35,391
21 Mar 25	63.10000 -0.40	64.00	62.00	63.00	59,619
20 Mar 25	63.50000 -3.00	66.00	63.00	64.90	64,056
19 Mar 25	66.50000 -1.40	67.90	65.70	67.90	81,609
18 Mar 25	67.90000 +0.10	70.20	67.20	70.00	148,634
17 Mar 25	67.80000 +3.30	68.40	65.10	66.90	238,062
14 Mar 25	64.50000 +5.50	65.70	59.10	59.10	185,017
13 Mar 25	59.00000 +0.00	59.70	58.50	59.20	36,176
12 Mar 25	59.00000 +0.60	59.80	58.00	58.70	60,143
11 Mar 25	58.40000 +2.20	58.90	56.00	56.20	61,706
10 Mar 25	56.20000 -0.70	59.70	56.10	59.60	83,024
07 Mar 25	56.90000 -0.50	57.10	55.60	57.10	46,197
06 Mar 25	57.40000 -0.20	60.30	57.20	58.00	67,626
05 Mar 25	57.60000 +7.60	58.80	53.20	53.20	235,665
04 Mar 25	50.00000 -1.80	52.00	49.80	51.90	46,032
03 Mar 25	51.80000 +3.30	53.40	49.00	49.00	53,255
28 Feb 25	48.50000 -0.55	49.15	48.50	49.05	23,160
27 Feb 25	49.05000 -1.05	50.20	48.50	50.20	19,630
26 Feb 25	50.10000 +1.15	50.40	49.25	49.25	23,494
25 Feb 25	48.95000 -0.05	49.50	48.80	48.85	15,161
24 Feb 25	49.00000 +0.65	49.40	48.55	48.70	15,124
21 Feb 25	48.35000 -0.10	49.40	48.35	48.80	13,486
20 Feb 25	48.45000 +0.35	49.95	48.40	48.50	39,747
19 Feb 25	48.10000 -0.25	48.70	47.75	48.35	17,570
18 Feb 25	48.35000 +0.20	48.55	47.75	48.25	7,685
17 Feb 25	48.15000 -0.05	48.70	47.75	48.30	15,090
14 Feb 25	48.20000 +0.05	48.65	48.00	48.45	8,854
13 Feb 25	48.15000 -0.40	48.85	47.65	48.85	10,039
12 Feb 25	48.55000 +0.05	49.00	48.55	48.55	8,065
11 Feb 25	48.50000 +0.30	48.90	48.00	48.30	14,928
10 Feb 25	48.20000 +0.90	48.30	47.25	47.40	22,522
07 Feb 25	47.30000 +0.00	47.60	47.05	47.05	10,603
06 Feb 25	47.30000 +0.60	47.50	47.00	47.00	6,199
05 Feb 25	46.70000 -0.50	47.50	46.10	47.50	13,041
04 Feb 25	47.20000 -0.10	47.60	46.95	47.25	11,152
03 Feb 25	47.30000 -0.15	47.60	46.35	46.80	18,663
31 Jan 25	47.45000 -0.05	47.65	47.15	47.45	20,003
30 Jan 25	47.50000 +1.95	47.70	46.00	46.00	21,800
29 Jan 25	45.55000 -0.40	46.20	45.50	46.20	13,200
28 Jan 25	45.95000 +0.45	46.20	45.50	45.50	5,372
27 Jan 25	45.50000 -0.90	46.20	45.45	45.55	7,567
24 Jan 25	46.40000 -0.35	46.90	45.90	46.20	25,290
23 Jan 25	46.75000 +1.75	47.55	45.35	45.35	52,363
22 Jan 25	45.00000 +2.85	45.00	42.30	42.30	31,933
21 Jan 25	42.15000 -0.20	42.60	42.10	42.60	4,561
20 Jan 25	42.35000 +0.10	42.55	42.00	42.55	9,050
17 Jan 25	42.25000 +0.40	42.35	41.85	41.90	11,184
16 Jan 25	41.85000 +0.00	42.05	41.55	42.05	13,442
15 Jan 25	41.85000 +0.65	41.90	41.25	41.25	8,292
14 Jan 25	41.20000 +0.55	41.25	40.65	40.65	7,514
13 Jan 25	40.65000 -0.30	41.20	40.65	40.65	9,716
10 Jan 25	40.95000 -0.20	41.70	40.95	41.35	10,770
09 Jan 25	41.15000 -0.30	41.70	40.90	41.70	11,401
08 Jan 25	41.45000 -1.20	42.70	41.45	42.40	23,150
07 Jan 25	42.65000 -0.25	43.35	42.40	43.35	7,962
06 Jan 25	42.90000 +0.00	43.15	42.45	43.05	13,798
03 Jan 25	42.90000 -0.25	43.30	42.85	42.90	4,838
02 Jan 25	43.15000 +0.10	43.20	42.80	43.20	11,295
30 Dec 24	43.05000 +0.05	43.30	42.90	42.90	3,299
27 Dec 24	43.00000 +0.20	43.15	42.75	42.75	4,517
23 Dec 24	42.80000 +0.35	42.85	42.40	42.45	6,671
20 Dec 24	42.45000 -0.20	42.80	42.35	42.50	23,342
19 Dec 24	42.65000 +0.00	43.15	42.45	42.55	20,656
18 Dec 24	42.65000 +0.50	42.90	42.05	42.20	9,278
17 Dec 24	42.15000 -0.10	42.40	42.05	42.15	12,448
16 Dec 24	42.25000 -0.50	42.90	42.20	42.90	10,996
13 Dec 24	42.75000 -0.55	43.50	42.75	43.50	12,550
12 Dec 24	43.30000 +0.00	43.75	42.85	43.50	12,870
11 Dec 24	43.30000 +0.05	43.85	43.05	43.25	15,459
10 Dec 24	43.25000 +0.65	43.45	42.45	42.45	12,830
09 Dec 24	42.60000 -0.10	42.90	42.30	42.85	22,092
06 Dec 24	42.70000 -0.40	43.20	42.70	43.15	21,607
05 Dec 24	43.10000 +0.20	43.45	42.90	43.00	20,097
04 Dec 24	42.90000 +0.35	43.20	42.70	42.75	19,516
03 Dec 24	42.55000 +0.20	42.85	42.40	42.50	18,450
02 Dec 24	42.35000 +0.05	42.50	42.00	42.20	13,115
29 Nov 24	42.30000 +0.50	42.55	42.00	42.05	10,255
28 Nov 24	41.80000 -0.15	42.30	41.80	42.05	19,730
27 Nov 24	41.95000 +0.65	42.10	41.10	41.30	13,975
26 Nov 24	41.30000 +0.80	41.60	40.50	40.55	13,809
25 Nov 24	40.50000 -0.50	41.45	40.50	41.25	60,434
22 Nov 24	41.00000 +0.25	41.15	40.45	41.00	18,119
21 Nov 24	40.75000 +0.15	41.00	40.60	40.65	9,271
20 Nov 24	40.60000 -0.40	41.30	40.50	41.25	12,059
19 Nov 24	41.00000 -0.20	41.30	40.35	41.30	29,607
18 Nov 24	41.20000 +0.20	41.65	40.75	40.95	34,538
15 Nov 24	41.00000 +0.15	41.40	40.70	40.95	34,190
14 Nov 24	40.85000 -0.90	42.25	40.70	42.25	35,945
13 Nov 24	41.75000 -1.40	43.15	41.30	42.00	58,911
12 Nov 24	43.15000 -0.90	44.30	42.90	44.30	17,791
11 Nov 24	44.05000 +0.30	44.65	44.05	44.40	14,934
08 Nov 24	43.75000 +0.25	44.00	43.30	43.50	11,461
07 Nov 24	43.50000 +0.55	43.80	42.70	42.70	10,412
06 Nov 24	42.95000 +0.05	43.90	42.95	43.20	11,970
05 Nov 24	42.90000 -0.20	43.40	42.80	43.30	7,237
04 Nov 24	43.10000 +0.35	43.40	42.65	42.70	15,456
01 Nov 24	42.75000 -1.75	44.25	41.00	44.25	83,448
31 Oct 24	44.50000 -2.00	46.20	44.00	46.00	15,945
30 Oct 24	46.50000 -0.35	46.60	46.15	46.60	6,741
29 Oct 24	46.85000 -0.05	47.40	46.20	47.35	7,081
28 Oct 24	46.90000 -0.20	47.40	46.75	47.00	8,063
25 Oct 24	47.10000 +0.15	47.35	46.50	46.65	5,570
24 Oct 24	46.95000 +0.05	47.70	46.85	47.70	7,359
23 Oct 24	46.90000 -1.60	48.40	46.85	48.40	6,477
22 Oct 24	48.50000 -0.35	49.10	48.40	49.05	10,812
21 Oct 24	48.85000 +0.35	49.05	48.20	48.45	13,845
18 Oct 24	48.50000 +0.20	48.60	48.05	48.40	14,536
17 Oct 24	48.30000 -0.05	48.60	48.15	48.15	15,804
16 Oct 24	48.35000 +0.15	48.35	47.70	47.85	7,336
15 Oct 24	48.20000 -0.30	48.50	47.90	48.45	8,324
14 Oct 24	48.50000 +0.00	48.60	48.20	48.55	10,353
11 Oct 24	48.50000 +0.40	48.50	47.90	48.35	6,850
10 Oct 24	48.10000 -0.85	49.20	48.00	49.00	6,769
09 Oct 24	48.95000 +0.10	49.45	48.50	48.75	3,410
08 Oct 24	48.85000 -0.15	49.30	48.70	48.80	5,469
07 Oct 24	49.00000 -0.25	49.25	48.25	49.25	5,360
04 Oct 24	49.25000 +0.35	49.40	48.40	48.85	10,409
03 Oct 24	48.90000 +0.25	49.65	48.50	49.00	5,393
02 Oct 24	48.65000 -0.20	49.15	48.10	49.15	7,291
01 Oct 24	48.85000 -0.15	50.70	48.55	50.60	17,380
30 Sep 24	49.00000 +0.90	49.00	48.00	48.00	13,829
27 Sep 24	48.10000 +0.25	48.50	47.70	47.90	8,561
26 Sep 24	47.85000 -0.10	48.20	47.50	47.60	8,576
25 Sep 24	47.95000 +0.20	48.10	47.45	47.45	2,411
24 Sep 24	47.75000 -0.20	48.20	47.30	48.20	4,987
23 Sep 24	47.95000 +0.90	48.35	46.40	47.05	14,454
20 Sep 24	47.05000 -0.25	47.50	47.00	47.10	18,107
19 Sep 24	47.30000 +0.10	47.50	47.05	47.35	17,849
18 Sep 24	47.20000 +0.00	47.55	47.05	47.50	5,262
17 Sep 24	47.20000 +0.15	47.55	46.05	47.15	9,295
16 Sep 24	47.05000 +1.05	47.95	45.80	45.80	11,285
13 Sep 24	46.00000 +0.20	46.15	45.50	45.50	2,596
12 Sep 24	45.80000 -0.15	46.40	45.75	45.85	5,653
11 Sep 24	45.95000 -0.35	46.50	45.60	45.90	5,232
10 Sep 24	46.30000 +0.55	46.80	45.80	46.05	6,155
09 Sep 24	45.75000 +0.00	46.40	45.65	46.10	5,175
06 Sep 24	45.75000 -1.40	46.80	45.55	46.80	6,985
05 Sep 24	47.15000 -0.30	47.25	46.60	47.10	5,348
04 Sep 24	47.45000 -0.35	47.85	47.25	47.50	3,960
03 Sep 24	47.80000 -0.55	48.75	47.80	48.35	5,252
02 Sep 24	48.35000 +0.35	48.90	47.70	47.90	7,676
30 Aug 24	48.00000 +0.55	48.25	47.10	47.45	8,215
29 Aug 24	47.45000 -0.10	48.00	47.20	47.45	4,557
28 Aug 24	47.55000 +0.20	47.85	47.05	47.65	7,236
27 Aug 24	47.35000 -0.50	47.95	46.60	47.95	19,097
26 Aug 24	47.85000 -0.15	48.15	47.50	47.65	4,453
23 Aug 24	48.00000 -1.10	49.15	47.50	49.15	12,628
22 Aug 24	49.10000 +0.00	49.45	48.90	49.05	5,868
21 Aug 24	49.10000 +0.75	49.40	48.30	48.30	3,392
20 Aug 24	48.35000 -0.20	48.60	48.35	48.50	3,810
19 Aug 24	48.55000 +0.25	48.80	47.95	48.00	4,462
16 Aug 24	48.30000 -0.20	48.90	48.20	48.80	3,777
15 Aug 24	48.50000 +0.65	48.50	47.75	47.85	9,248
14 Aug 24	47.85000 +0.05	47.95	47.70	47.85	3,070
13 Aug 24	47.80000 +0.45	48.10	47.55	47.75	7,358
12 Aug 24	47.35000 -0.25	47.95	47.35	47.80	6,297
09 Aug 24	47.60000 +0.00	48.10	47.40	47.60	9,748
08 Aug 24	47.60000 +0.10	47.70	47.00	47.60	8,171
07 Aug 24	47.50000 -0.35	48.20	47.50	48.20	8,720
06 Aug 24	47.85000 +1.30	47.85	46.55	46.70	11,870
05 Aug 24	46.55000 -0.60	46.90	45.65	46.90	19,144
02 Aug 24	47.15000 -0.65	48.45	46.85	47.25	10,198
01 Aug 24	47.80000 -1.35	49.05	47.60	49.05	9,028
31 Jul 24	49.15000 -0.85	50.00	49.15	49.95	6,531
30 Jul 24	50.00000 +0.00	50.40	49.65	50.40	9,608
29 Jul 24	50.00000 -0.70	51.40	49.80	51.10	18,488
26 Jul 24	50.70000 +0.20	50.80	49.95	49.95	11,582
25 Jul 24	50.50000 +2.40	50.50	47.80	48.05	25,777
24 Jul 24	48.10000 -0.75	49.00	47.85	49.00	12,202
23 Jul 24	48.85000 -0.70	49.65	48.55	49.65	5,660
22 Jul 24	49.55000 +0.25	49.80	49.00	49.00	16,290
19 Jul 24	49.30000 +0.05	49.35	48.90	49.10	7,941
18 Jul 24	49.25000 -0.40	50.10	48.90	49.75	5,652
17 Jul 24	49.65000 -0.20	50.40	49.65	49.75	14,194
16 Jul 24	49.85000 +0.15	50.00	49.30	49.65	18,364
15 Jul 24	49.70000 +1.00	49.90	48.60	48.80	19,403
12 Jul 24	48.70000 +0.30	48.95	48.20	48.40	14,324
11 Jul 24	48.40000 +1.35	48.65	47.50	47.50	9,250
10 Jul 24	47.05000 +0.80	47.30	46.05	46.25	7,807
09 Jul 24	46.25000 -1.00	47.20	46.20	47.20	5,598
08 Jul 24	47.25000 -0.30	47.70	47.20	47.45	5,809
05 Jul 24	47.55000 +0.10	47.65	47.10	47.10	9,633
04 Jul 24	47.45000 +0.05	47.55	47.10	47.40	12,946
03 Jul 24	47.40000 +0.45	47.50	46.80	46.95	10,102
02 Jul 24	46.95000 -0.05	47.10	46.50	47.10	7,968
01 Jul 24	47.00000 +0.20	47.40	46.90	47.05	10,905
28 Jun 24	46.80000 -0.35	47.15	46.65	47.05	7,404
27 Jun 24	47.15000 +0.15	47.65	46.85	46.85	10,449
26 Jun 24	47.00000 -0.20	47.85	46.95	47.55	8,709
25 Jun 24	47.20000 -0.70	47.80	47.20	47.80	4,781
24 Jun 24	47.90000 +0.70	48.30	47.25	47.45	9,510
21 Jun 24	47.20000 -1.15	48.70	47.20	48.70	19,972
20 Jun 24	48.35000 +1.10	48.75	47.20	47.20	24,969
19 Jun 24	47.25000 -0.25	47.90	47.15	47.90	6,843
18 Jun 24	47.50000 +0.90	47.85	46.40	46.65	23,017
17 Jun 24	46.60000 +0.00	47.10	45.75	46.80	9,735
14 Jun 24	46.60000 -1.70	48.30	46.15	48.15	27,633
13 Jun 24	48.30000 -1.20	49.80	48.30	49.80	19,362
12 Jun 24	49.50000 +1.35	49.75	48.25	48.50	14,942
11 Jun 24	48.15000 -0.75	49.40	48.15	49.10	22,855
10 Jun 24	48.90000 +0.25	49.05	48.00	48.50	9,572
07 Jun 24	48.65000 -0.45	49.45	47.85	49.30	12,802
06 Jun 24	49.10000 +0.90	49.40	48.10	48.10	20,625
05 Jun 24	48.20000 -1.30	49.35	47.75	49.35	17,362
04 Jun 24	49.50000 +1.10	49.50	47.85	48.30	23,966
03 Jun 24	48.40000 +0.00	48.75	48.00	48.45	14,838
31 May 24	48.40000 +0.15	48.40	47.10	47.95	28,596
30 May 24	48.25000 +1.40	48.25	46.55	46.70	12,080
29 May 24	46.85000 +0.05	47.05	46.60	46.90	15,484
28 May 24	46.80000 +0.55	46.85	46.00	46.00	13,624
27 May 24	46.25000 +0.35	46.25	45.75	46.00	7,760
24 May 24	45.90000 +0.10	46.00	45.20	45.80	6,324
23 May 24	45.80000 -0.65	46.60	45.70	46.50	8,872
22 May 24	46.45000 -0.25	46.70	46.20	46.60	7,926
21 May 24	46.70000 +0.20	46.90	46.20	46.30	9,735
20 May 24	46.50000 +0.00	46.60	46.30	46.50	5,295
17 May 24	46.50000 +0.45	46.75	45.65	46.30	7,060
16 May 24	46.05000 -0.65	47.00	46.05	46.30	10,083
15 May 24	46.70000 -0.20	47.20	46.40	46.85	9,043
14 May 24	46.90000 -0.40	47.30	46.60	47.00	11,130
13 May 24	47.30000 -0.05	47.65	47.10	47.65	4,677
10 May 24	47.35000 -0.40	48.00	47.05	47.90	7,538
09 May 24	47.75000 +0.30	48.10	47.50	47.70	3,954
08 May 24	47.45000 +0.20	47.95	47.00	47.00	10,262
07 May 24	47.25000 +0.20	47.30	46.80	47.25	5,917
06 May 24	47.05000 -0.30	47.65	46.95	47.20	10,476
03 May 24	47.35000 +1.65	48.00	45.75	46.00	27,095
02 May 24	45.70000 +0.20	46.00	45.35	45.35	5,948
30 Apr 24	45.50000 +0.10	45.85	45.35	45.55	11,929
29 Apr 24	45.40000 -0.15	46.00	45.30	45.80	16,476
26 Apr 24	45.55000 +1.55	45.90	44.20	44.20	15,384
25 Apr 24	44.00000 +0.30	44.35	43.85	44.10	6,058
24 Apr 24	43.70000 -0.30	44.30	43.70	44.05	7,827
23 Apr 24	44.00000 +0.40	44.25	43.35	43.35	3,302
22 Apr 24	43.60000 +0.35	43.85	43.35	43.35	5,297
19 Apr 24	43.25000 -0.50	43.70	43.00	43.70	3,894
18 Apr 24	43.75000 -0.15	44.15	43.75	43.85	3,056
17 Apr 24	43.90000 +0.45	44.55	43.30	43.30	7,242
16 Apr 24	43.45000 -0.50	43.75	42.35	43.30	20,320
15 Apr 24	43.95000 +0.05	44.30	43.45	43.95	14,437
12 Apr 24	43.90000 -0.60	44.85	43.90	44.50	6,034
11 Apr 24	44.50000 -0.35	44.90	44.45	44.70	15,865
10 Apr 24	44.85000 +0.30	45.15	44.50	44.80	21,071
09 Apr 24	44.55000 -0.30	45.05	44.50	45.05	5,295
08 Apr 24	44.85000 +0.20	44.95	44.55	44.65	7,400
05 Apr 24	44.65000 -0.05	44.75	44.20	44.20	9,707
04 Apr 24	44.70000 -0.70	45.60	44.30	45.60	11,208
03 Apr 24	45.40000 +0.25	45.55	44.85	45.10	9,590
02 Apr 24	45.15000 -0.55	45.80	44.85	45.75	11,722
28 Mar 24	45.70000 +0.15	45.80	45.25	45.80	8,596
27 Mar 24	45.55000 -0.25	46.10	45.30	45.85	16,371
26 Mar 24	45.80000 +0.80	45.90	45.20	45.30	8,204
25 Mar 24	45.00000 +0.05	46.70	44.95	45.90	25,560
22 Mar 24	44.95000 +0.55	45.20	44.40	44.40	15,040
21 Mar 24	44.40000 +1.50	44.45	42.95	43.40	26,315
20 Mar 24	42.90000 +1.25	43.95	42.10	42.30	18,136
19 Mar 24	41.65000 +0.20	41.75	41.30	41.40	5,146
18 Mar 24	41.45000 +0.15	41.55	41.30	41.30	7,778
15 Mar 24	41.30000 -0.95	42.10	41.20	42.05	16,062
14 Mar 24	42.25000 +0.25	42.60	41.70	41.80	24,697
13 Mar 24	42.00000 -0.05	42.20	41.40	41.80	19,438
12 Mar 24	42.05000 +0.05	42.10	41.75	42.00	3,300
11 Mar 24	42.00000 +0.10	42.00	41.30	41.60	8,420
08 Mar 24	41.90000 -0.55	42.45	41.70	42.40	4,484
07 Mar 24	42.45000 -0.25	42.80	42.10	42.80	9,813
06 Mar 24	42.70000 +0.50	43.00	42.15	42.45	12,953
05 Mar 24	42.20000 +0.50	42.25	41.45	41.45	10,840
04 Mar 24	41.70000 +0.60	41.80	40.70	41.05	17,290
01 Mar 24	41.10000 +0.20	41.10	40.75	40.95	6,330
29 Feb 24	40.90000 -0.15	41.15	40.75	40.80	21,072
28 Feb 24	41.05000 +0.30	41.15	40.65	40.65	15,927
27 Feb 24	40.75000 -0.05	40.90	40.55	40.65	7,775
26 Feb 24	40.80000 +0.20	40.80	40.30	40.30	5,273
23 Feb 24	40.60000 -0.05	40.95	40.40	40.95	3,983
22 Feb 24	40.65000 +0.05	41.00	40.40	40.80	7,540
21 Feb 24	40.60000 +0.00	40.80	40.60	40.80	1,764
20 Feb 24	40.60000 -0.35	40.80	40.45	40.80	3,680
19 Feb 24	40.95000 -0.10	41.20	40.80	40.95	7,067
16 Feb 24	41.05000 -0.20	41.25	40.80	41.00	10,250
15 Feb 24	41.25000 +0.00	41.55	41.15	41.55	7,569
14 Feb 24	41.25000 +0.40	41.25	40.70	40.70	11,611
13 Feb 24	40.85000 -0.45	41.00	40.70	41.00	6,844
12 Feb 24	41.30000 +0.90	41.30	40.70	40.70	6,592
09 Feb 24	40.40000 -0.60	41.40	40.30	41.40	12,786
08 Feb 24	41.00000 +0.00	41.30	41.00	41.05	4,474
07 Feb 24	41.00000 -0.10	41.20	40.70	40.90	11,619
06 Feb 24	41.10000 -0.30	41.25	40.75	41.15	4,405
05 Feb 24	41.40000 +0.65	41.45	40.70	40.75	13,095
02 Feb 24	40.75000 -0.10	41.05	40.70	40.70	2,157
01 Feb 24	40.85000 -0.20	41.60	40.60	41.60	6,649
31 Jan 24	41.05000 +0.05	41.80	41.00	41.00	16,436
30 Jan 24	41.00000 +0.25	41.15	40.70	40.70	4,018
29 Jan 24	40.75000 -0.05	41.05	40.70	40.85	3,442
26 Jan 24	40.80000 +0.55	41.05	40.00	40.00	15,259
25 Jan 24	40.25000 +0.10	40.45	40.10	40.35	6,998
24 Jan 24	40.15000 +0.05	40.60	40.00	40.00	7,861
23 Jan 24	40.10000 -0.10	40.65	40.00	40.05	12,815
22 Jan 24	40.20000 +0.40	40.45	39.60	39.85	14,215
19 Jan 24	39.80000 -0.70	40.65	39.50	40.50	25,283
18 Jan 24	40.50000 -0.55	41.05	40.50	41.00	4,944
17 Jan 24	41.05000 +0.65	41.20	39.80	40.50	11,710
16 Jan 24	40.40000 -0.30	40.95	40.10	40.95	6,070
15 Jan 24	40.70000 -0.65	41.45	40.70	41.10	8,640
12 Jan 24	41.35000 +0.40	41.70	41.10	41.20	6,766
11 Jan 24	40.95000 -1.30	42.30	40.95	42.15	8,156
10 Jan 24	42.25000 +0.15	42.70	42.00	42.00	12,037
09 Jan 24	42.10000 -0.05	42.45	42.00	42.35	5,718
08 Jan 24	42.15000 +0.40	42.50	41.75	42.00	10,195
05 Jan 24	41.75000 +0.75	41.90	40.65	40.75	9,599
04 Jan 24	41.00000 +0.85	41.05	39.85	40.35	17,790
03 Jan 24	40.15000 -2.05	42.40	40.15	42.40	5,658
02 Jan 24	42.20000 +0.25	42.35	42.00	42.20	8,850
29 Dec 23	41.95000 +0.05	42.05	41.90	41.95	4,261
28 Dec 23	41.90000 -0.15	42.10	41.70	41.90	6,507
27 Dec 23	42.05000 +0.20	42.25	41.60	41.60	12,095
22 Dec 23	41.85000 +0.30	41.85	41.35	41.35	5,392
21 Dec 23	41.55000 -0.20	41.55	41.20	41.40	5,456
20 Dec 23	41.75000 +0.65	41.80	40.95	41.05	9,979
19 Dec 23	41.10000 +0.25	41.20	40.85	40.85	3,804
18 Dec 23	40.85000 +0.25	40.85	40.35	40.35	8,173
15 Dec 23	40.60000 +0.35	40.95	40.40	40.50	9,667
14 Dec 23	40.25000 +0.50	40.90	39.80	39.95	7,461
13 Dec 23	39.75000 +0.50	39.80	39.25	39.30	9,786
12 Dec 23	39.25000 +0.10	39.45	39.05	39.20	10,388
11 Dec 23	39.15000 -0.25	39.50	39.10	39.50	12,314
08 Dec 23	39.40000 +0.40	39.50	38.90	39.25	9,327
07 Dec 23	39.00000 -0.55	39.80	39.00	39.80	15,446
06 Dec 23	39.55000 +0.25	39.70	39.15	39.55	10,254
05 Dec 23	39.30000 -0.40	39.70	39.05	39.70	14,223
04 Dec 23	39.70000 -0.40	40.00	39.50	39.50	11,127
01 Dec 23	40.10000 +0.50	40.10	39.55	39.60	5,455
30 Nov 23	39.60000 -0.35	40.05	39.55	39.70	17,103
29 Nov 23	39.95000 +0.20	40.45	39.60	39.60	11,804
28 Nov 23	39.75000 -0.30	39.85	39.55	39.85	5,622
27 Nov 23	40.05000 -0.05	40.20	39.85	39.95	12,058
24 Nov 23	40.10000 +0.10	40.20	40.00	40.05	3,171
23 Nov 23	40.00000 -0.10	40.40	40.00	40.25	2,854
22 Nov 23	40.10000 +0.55	40.50	39.75	39.90	16,717
21 Nov 23	39.55000 -0.55	40.30	39.30	39.85	5,713
20 Nov 23	40.10000 +0.20	40.30	39.90	40.10	13,222
17 Nov 23	39.90000 +0.15	40.25	39.70	39.70	3,565
16 Nov 23	39.75000 -0.25	40.10	39.65	40.00	3,130
15 Nov 23	40.00000 +0.55	40.25	39.45	39.45	11,434
14 Nov 23	39.45000 +0.35	39.50	38.90	38.95	7,622
13 Nov 23	39.10000 +0.25	39.20	38.85	39.10	4,816
10 Nov 23	38.85000 -0.15	39.20	38.70	39.00	8,667
09 Nov 23	39.00000 +0.60	39.20	38.60	38.65	11,730
08 Nov 23	38.40000 +0.75	38.45	37.70	37.70	9,698
07 Nov 23	37.65000 -0.40	38.00	37.60	37.80	5,908
06 Nov 23	38.05000 +0.20	38.30	37.95	38.10	9,950
03 Nov 23	37.85000 +0.20	38.35	37.50	37.50	8,225
02 Nov 23	37.65000 +0.55	37.90	37.15	37.30	6,655
01 Nov 23	37.10000 +0.45	37.15	36.50	36.85	18,804
31 Oct 23	36.65000 -0.65	37.30	36.65	37.20	7,487
30 Oct 23	37.30000 -0.25	38.20	37.25	37.95	12,153
27 Oct 23	37.55000 +0.55	37.90	36.85	37.20	10,346
26 Oct 23	37.00000 -0.70	37.95	37.00	37.45	10,469
25 Oct 23	37.70000 -0.50	38.25	37.70	37.95	15,928
24 Oct 23	38.20000 +0.15	38.40	37.80	38.15	12,889
23 Oct 23	38.05000 +0.40	38.60	37.85	37.85	13,793
20 Oct 23	37.65000 -0.60	37.95	37.55	37.90	9,699
19 Oct 23	38.25000 +1.00	38.75	37.05	37.45	20,031
18 Oct 23	37.25000 -0.25	37.95	37.25	37.80	14,267
17 Oct 23	37.50000 +0.15	37.85	37.00	37.60	21,183
16 Oct 23	37.35000 +0.05	37.55	37.00	37.45	8,588
13 Oct 23	37.30000 -0.65	38.10	37.15	38.10	8,855
12 Oct 23	37.95000 -0.05	38.40	37.80	38.10	17,390
11 Oct 23	38.00000 +0.10	38.30	37.70	37.95	13,042
10 Oct 23	37.90000 +0.30	38.15	37.75	37.80	7,170
09 Oct 23	37.60000 -0.10	37.75	37.20	37.50	14,726
06 Oct 23	37.70000 +0.20	37.75	37.10	37.60	9,099
05 Oct 23	37.50000 -0.15	38.05	37.40	37.40	9,562
04 Oct 23	37.65000 +0.15	37.90	37.00	37.30	10,912
03 Oct 23	37.50000 -1.40	39.10	37.50	39.10	12,444
02 Oct 23	38.90000 -0.60	39.60	38.80	39.45	13,938
29 Sep 23	39.50000 -0.35	40.05	39.50	39.70	10,668
28 Sep 23	39.85000 +0.20	39.85	39.65	39.80	2,682
27 Sep 23	39.65000 +0.20	39.95	39.50	39.60	5,770
26 Sep 23	39.45000 -0.30	40.25	39.45	39.95	20,927
25 Sep 23	39.75000 -0.20	40.00	39.65	39.65	8,830
22 Sep 23	39.95000 -0.30	40.35	39.70	40.10	8,818
21 Sep 23	40.25000 -0.35	40.65	40.15	40.55	7,114
20 Sep 23	40.60000 -0.10	41.25	40.55	40.80	15,682
19 Sep 23	40.70000 -0.15	41.30	40.70	40.70	9,682
18 Sep 23	40.85000 +0.10	41.20	40.40	40.95	13,727
15 Sep 23	40.75000 -0.15	41.20	40.75	41.00	7,902
14 Sep 23	40.90000 -0.10	41.15	40.90	41.00	2,783
13 Sep 23	41.00000 -0.40	41.80	40.90	41.15	12,834
12 Sep 23	41.40000 -0.10	41.70	41.30	41.70	6,031
11 Sep 23	41.50000 +0.05	41.70	41.25	41.25	3,341
08 Sep 23	41.45000 -0.20	41.75	41.10	41.40	9,879
07 Sep 23	41.65000 -0.05	43.00	41.10	41.50	30,013
06 Sep 23	41.70000 +0.20	41.85	41.30	41.40	5,919
05 Sep 23	41.50000 -0.50	42.15	41.50	42.10	2,993
04 Sep 23	42.00000 +0.85	42.45	41.30	41.30	8,770
01 Sep 23	41.15000 -0.40	41.75	41.15	41.60	6,131
31 Aug 23	41.55000 +0.20	41.70	41.30	41.40	14,080
30 Aug 23	41.35000 +0.70	41.60	40.70	40.90	15,026
29 Aug 23	40.65000 +0.65	40.70	39.95	40.25	15,116
28 Aug 23	40.00000 +0.20	40.20	39.90	39.95	6,095
25 Aug 23	39.80000 +0.10	40.10	39.60	39.70	5,095
24 Aug 23	39.70000 -0.30	40.30	39.70	40.25	3,015
23 Aug 23	40.00000 +0.00	40.20	39.75	40.10	5,518
22 Aug 23	40.00000 +0.15	40.25	40.00	40.10	1,530
21 Aug 23	39.85000 +0.20	39.95	39.70	39.85	5,669
18 Aug 23	39.65000 -0.60	40.15	39.40	40.15	7,834
17 Aug 23	40.25000 -0.60	40.90	40.25	40.70	6,609
16 Aug 23	40.85000 +0.00	41.10	40.65	40.75	8,173
15 Aug 23	40.85000 -0.15	41.05	40.70	40.90	3,435
14 Aug 23	41.00000 -0.10	41.10	40.95	41.05	5,909
11 Aug 23	41.10000 -0.35	41.45	40.90	41.45	6,184
10 Aug 23	41.45000 +0.00	41.65	41.25	41.45	5,259
09 Aug 23	41.45000 -0.05	41.65	41.40	41.65	4,972
08 Aug 23	41.50000 +0.30	41.70	41.20	41.25	8,271
07 Aug 23	41.20000 +0.15	41.40	41.00	41.10	10,263
04 Aug 23	41.05000 +0.10	41.30	40.75	41.00	6,609
03 Aug 23	40.95000 +0.15	41.70	40.75	41.25	14,470
02 Aug 23	40.80000 +0.30	40.85	40.00	40.00	9,317
01 Aug 23	40.50000 -0.25	40.85	40.50	40.70	11,981
31 Jul 23	40.75000 +0.30	40.90	40.35	40.45	6,587
28 Jul 23	40.45000 -0.10	40.50	40.10	40.50	9,417
27 Jul 23	40.55000 +0.50	40.65	40.00	40.00	3,801
26 Jul 23	40.05000 +0.25	40.15	39.85	39.95	5,666
25 Jul 23	39.80000 -0.20	40.20	39.80	40.05	3,220
24 Jul 23	40.00000 +0.25	40.10	39.90	39.90	6,713
21 Jul 23	39.75000 +0.65	39.90	39.15	39.30	7,985
20 Jul 23	39.10000 -0.60	39.85	38.70	39.70	16,925
19 Jul 23	39.70000 -0.25	40.15	39.60	40.00	5,662
18 Jul 23	39.95000 +0.25	40.00	39.45	39.45	6,530
17 Jul 23	39.70000 -0.35	40.25	39.50	40.25	6,293
14 Jul 23	40.05000 -0.45	40.35	40.05	40.25	5,059
13 Jul 23	40.50000 +0.00	40.65	40.40	40.50	3,065
12 Jul 23	40.50000 +0.45	40.60	40.15	40.15	3,237
11 Jul 23	40.05000 -0.10	40.40	39.90	40.00	5,828
10 Jul 23	40.15000 +0.25	40.35	39.75	40.00	9,786
07 Jul 23	39.90000 -0.35	40.20	39.70	40.20	5,632
06 Jul 23	40.25000 -0.55	40.70	40.25	40.70	8,431
05 Jul 23	40.80000 -0.05	41.05	40.55	40.60	7,641
04 Jul 23	40.85000 -0.05	41.05	40.70	40.90	4,602
03 Jul 23	40.90000 -0.10	41.15	40.75	41.15	8,313
30 Jun 23	41.00000 +0.15	41.25	40.80	40.80	10,905
29 Jun 23	40.85000 +0.05	41.40	40.75	40.80	9,804
28 Jun 23	40.80000 +0.30	41.30	40.70	40.90	17,333
27 Jun 23	40.50000 +0.10	40.65	40.35	40.50	8,447
26 Jun 23	40.40000 +0.20	40.85	40.15	40.40	15,823
23 Jun 23	40.20000 -0.25	40.65	40.20	40.30	8,382
22 Jun 23	40.45000 +0.00	40.65	40.30	40.45	9,274
21 Jun 23	40.45000 -0.20	40.80	40.10	40.70	17,893
20 Jun 23	40.65000 -0.35	41.15	40.50	40.75	10,239
19 Jun 23	41.00000 +0.65	41.60	40.25	40.25	14,599
16 Jun 23	40.35000 -0.35	40.75	40.30	40.70	19,278
15 Jun 23	40.70000 +1.20	41.05	39.10	39.50	37,601
14 Jun 23	39.50000 -0.25	40.00	39.25	40.00	19,942
13 Jun 23	39.75000 +0.25	40.10	39.30	39.30	8,794
12 Jun 23	39.50000 +0.15	39.80	39.20	39.55	5,547
09 Jun 23	39.35000 -0.15	39.50	39.25	39.25	2,032
08 Jun 23	39.50000 -0.20	40.00	39.45	39.75	6,779
07 Jun 23	39.70000 +0.55	39.95	39.40	39.40	7,015
06 Jun 23	39.15000 -0.50	39.65	39.05	39.50	10,036
05 Jun 23	39.65000 +0.15	39.85	39.35	39.50	11,367
02 Jun 23	39.50000 +0.30	39.75	39.20	39.45	13,341
01 Jun 23	39.20000 -0.40	39.75	39.20	39.75	9,678
31 May 23	39.60000 +0.05	40.05	39.35	39.55	18,788
30 May 23	39.55000 +0.35	39.65	39.20	39.20	5,881
29 May 23	39.20000 +0.10	39.45	38.95	39.00	5,379
26 May 23	39.10000 -0.30	39.45	38.90	39.45	8,032
25 May 23	39.40000 -1.10	39.95	39.35	39.95	6,707
24 May 23	40.50000 -0.50	41.05	40.50	41.00	10,937
23 May 23	41.00000 -0.50	41.60	41.00	41.55	7,676
22 May 23	41.50000 -0.10	41.85	41.30	41.30	9,088
19 May 23	41.60000 -0.20	41.90	41.40	41.70	6,047
18 May 23	41.80000 +0.35	42.05	41.60	41.65	5,268
17 May 23	41.45000 +0.15	41.60	41.10	41.30	6,241
16 May 23	41.30000 +0.30	41.55	40.60	40.95	7,675
15 May 23	41.00000 +0.15	41.25	40.85	40.95	7,929
12 May 23	40.85000 -0.15	41.25	40.50	41.10	9,334
11 May 23	41.00000 -0.20	41.50	40.50	41.50	8,837
10 May 23	41.20000 -1.50	43.15	41.00	42.85	15,691
09 May 23	42.70000 +0.65	42.95	41.80	41.80	24,406
08 May 23	42.05000 +0.85	42.05	41.40	41.50	7,070
05 May 23	41.20000 +0.50	41.60	40.60	40.60	7,325
04 May 23	40.70000 -0.15	41.45	40.55	40.55	7,905
03 May 23	40.85000 -0.40	41.15	40.45	41.15	4,944
02 May 23	41.25000 -0.30	41.80	41.00	41.70	6,336
28 Apr 23	41.55000 +0.35	41.80	41.20	41.30	8,925
27 Apr 23	41.20000 -0.50	42.00	41.00	41.85	10,627
26 Apr 23	41.70000 -0.20	42.40	41.35	41.65	9,565
25 Apr 23	41.90000 -0.05	42.15	41.65	41.65	4,680
24 Apr 23	41.95000 +0.25	42.35	41.80	41.85	4,778
21 Apr 23	41.70000 -0.45	42.20	41.55	42.20	10,355
20 Apr 23	42.15000 -0.40	42.80	42.05	42.80	6,278
19 Apr 23	42.55000 -0.85	43.00	42.45	42.95	5,315
18 Apr 23	43.40000 -0.25	43.80	43.25	43.55	5,672
17 Apr 23	43.65000 +0.60	43.80	43.25	43.30	8,259
14 Apr 23	43.05000 +0.30	43.25	42.50	42.75	6,918
13 Apr 23	42.75000 +0.15	42.75	42.40	42.45	4,664
12 Apr 23	42.60000 +0.35	42.90	41.95	42.30	9,567
11 Apr 23	42.25000 +0.25	42.50	41.90	42.30	5,907
06 Apr 23	42.00000 -0.05	42.35	41.45	41.80	4,962
05 Apr 23	42.05000 -1.35	43.75	41.90	43.75	8,845
04 Apr 23	43.40000 +0.15	44.65	43.00	43.20	18,658
03 Apr 23	43.25000 +0.40	43.50	42.70	43.15	9,224
31 Mar 23	42.85000 +1.15	43.20	41.40	41.85	18,044
30 Mar 23	41.70000 +0.95	41.70	40.85	40.95	32,029
29 Mar 23	40.75000 +0.15	41.00	40.30	40.75	12,146
28 Mar 23	40.60000 -0.05	40.75	40.20	40.65	4,062
27 Mar 23	40.65000 -0.10	41.00	40.45	40.75	5,311
24 Mar 23	40.75000 -0.55	41.25	40.45	41.25	5,318
23 Mar 23	41.30000 +0.20	41.30	40.85	41.05	7,130
22 Mar 23	41.10000 -0.10	41.55	40.90	41.30	8,335
21 Mar 23	41.20000 +0.10	42.00	40.95	41.45	10,882
20 Mar 23	41.10000 +1.95	41.60	38.55	39.20	15,049
17 Mar 23	39.15000 +0.55	39.15	37.95	38.85	21,656
16 Mar 23	38.60000 +0.15	39.00	37.20	39.00	15,090
15 Mar 23	38.45000 -0.90	39.50	37.90	39.50	11,197
14 Mar 23	39.35000 +0.50	39.60	38.75	38.95	3,783
13 Mar 23	38.85000 -1.30	40.40	38.25	40.40	18,641
10 Mar 23	40.15000 -0.70	40.35	40.00	40.20	3,987
09 Mar 23	40.85000 +0.20	40.95	40.20	40.65	4,569
08 Mar 23	40.65000 +0.35	40.80	40.20	40.55	3,965
07 Mar 23	40.30000 -0.10	40.80	40.25	40.25	3,254
06 Mar 23	40.40000 -0.60	40.95	40.35	40.95	5,049
03 Mar 23	41.00000 +0.40	41.00	40.40	40.50	3,653
02 Mar 23	40.60000 +0.05	40.75	40.20	40.35	3,112
01 Mar 23	40.55000 +0.05	41.05	40.40	40.60	4,064
28 Feb 23	40.50000 +0.05	40.70	40.40	40.70	5,734
27 Feb 23	40.45000 +0.30	40.75	40.30	40.30	1,895
24 Feb 23	40.15000 -0.60	41.15	40.00	40.55	6,965
23 Feb 23	40.75000 +0.40	41.00	40.40	40.40	1,756
22 Feb 23	40.35000 +0.10	41.05	40.00	40.00	13,556
21 Feb 23	40.25000 +0.10	40.50	40.10	40.10	4,103
20 Feb 23	40.15000 -0.15	40.25	40.05	40.25	1,626
17 Feb 23	40.30000 -0.10	40.40	40.05	40.40	2,814
16 Feb 23	40.40000 -0.90	41.30	40.05	41.25	7,631
15 Feb 23	41.30000 +0.65	41.40	40.20	40.30	8,098
14 Feb 23	40.65000 +0.35	40.90	40.10	40.40	7,110
13 Feb 23	40.30000 +0.05	40.50	40.00	40.15	8,740
10 Feb 23	40.25000 -0.55	40.85	40.05	40.55	5,493
09 Feb 23	40.80000 +0.30	41.00	40.45	40.70	4,311
08 Feb 23	40.50000 -0.10	41.55	40.50	40.90	15,119
07 Feb 23	40.60000 -0.30	41.05	40.60	40.90	5,087
06 Feb 23	40.90000 -0.10	41.00	39.80	40.50	9,022
03 Feb 23	41.00000 +0.05	41.35	40.40	40.95	31,351
02 Feb 23	40.95000 +0.00	41.20	40.65	40.80	16,915
01 Feb 23	40.95000 +0.55	40.95	40.40	40.65	13,445
31 Jan 23	40.40000 +0.10	40.60	40.00	40.15	6,092
30 Jan 23	40.30000 -0.60	40.95	40.05	40.95	9,892
27 Jan 23	40.90000 -0.10	40.95	40.65	40.95	1,522
26 Jan 23	41.00000 +0.25	41.00	40.60	40.95	6,011
25 Jan 23	40.75000 -0.05	41.15	40.50	40.60	7,688
24 Jan 23	40.80000 -0.25	41.30	40.80	41.30	10,892
23 Jan 23	41.05000 -0.60	41.55	40.75	41.55	4,130
20 Jan 23	41.65000 +0.50	42.05	41.25	41.35	4,818
19 Jan 23	41.15000 -1.25	42.45	41.10	42.45	8,193
18 Jan 23	42.40000 +1.20	42.40	41.10	41.10	17,186
17 Jan 23	41.20000 -0.20	41.30	40.55	41.25	6,326
16 Jan 23	41.40000 -1.25	42.80	41.30	42.65	7,661
13 Jan 23	42.65000 +0.75	42.65	41.90	41.95	7,626
12 Jan 23	41.90000 -0.15	42.65	41.55	41.80	12,557
11 Jan 23	42.05000 -0.20	43.25	41.85	42.45	10,273
10 Jan 23	42.25000 +0.50	42.25	41.05	41.50	8,507
09 Jan 23	41.75000 +0.00	42.35	41.50	41.90	6,117
06 Jan 23	41.75000 +1.25	41.85	40.25	40.25	7,064
05 Jan 23	40.50000 -0.45	41.00	39.95	40.85	6,817
04 Jan 23	40.95000 +1.80	40.95	39.35	39.35	8,777
03 Jan 23	39.15000 -0.10	39.35	38.90	39.00	6,219
02 Jan 23	39.25000 +0.15	39.50	39.00	39.35	2,091
30 Dec 22	39.10000 -0.20	39.20	38.75	39.00	3,478
29 Dec 22	39.30000 +0.55	39.30	38.55	39.00	5,605
28 Dec 22	38.75000 -0.60	39.45	38.65	39.40	2,792
27 Dec 22	39.35000 +0.75	39.40	38.55	38.55	9,729
23 Dec 22	38.60000 +0.05	39.00	38.40	38.75	4,438
22 Dec 22	38.55000 -0.85	39.40	38.50	39.20	2,980
21 Dec 22	39.40000 +0.70	39.80	38.50	38.50	5,914
20 Dec 22	38.70000 -0.55	39.05	38.60	39.05	2,787
19 Dec 22	39.25000 +0.15	39.65	39.00	39.25	5,474
16 Dec 22	39.10000 +0.00	39.50	38.75	39.35	5,338
15 Dec 22	39.10000 -0.90	40.00	38.90	40.00	3,980
14 Dec 22	40.00000 -0.15	40.05	39.45	40.00	3,766
13 Dec 22	40.15000 +0.35	40.90	39.50	39.60	6,017
12 Dec 22	39.80000 -0.40	40.00	39.50	39.80	4,961
09 Dec 22	40.20000 +0.20	40.20	39.40	39.70	3,033
08 Dec 22	40.00000 +0.50	40.00	39.45	39.45	4,487
07 Dec 22	39.50000 -1.30	40.60	39.50	40.55	8,379
06 Dec 22	40.80000 -0.30	41.25	40.60	40.90	4,863
05 Dec 22	41.10000 -0.20	41.35	40.90	41.05	9,663
02 Dec 22	41.30000 -0.30	41.75	40.80	41.40	8,481
01 Dec 22	41.60000 -0.30	42.05	40.50	41.70	12,856
30 Nov 22	41.90000 +1.75	41.90	39.80	39.90	32,693
29 Nov 22	40.15000 +0.65	40.15	39.25	39.35	10,235
28 Nov 22	39.50000 -0.90	40.40	39.25	40.40	5,104
25 Nov 22	40.40000 +0.10	40.65	39.25	40.30	10,757
24 Nov 22	40.30000 -0.15	40.90	40.25	40.40	7,027
23 Nov 22	40.45000 -0.15	40.45	39.80	40.30	6,441
22 Nov 22	40.60000 +0.80	40.75	39.70	39.70	4,788
21 Nov 22	39.80000 -0.50	40.45	39.75	40.45	2,008
18 Nov 22	40.30000 +0.05	40.65	40.00	40.00	12,047
17 Nov 22	40.25000 +0.85	40.25	38.90	39.15	24,837
16 Nov 22	39.40000 +0.25	39.40	38.70	38.90	12,756
15 Nov 22	39.15000 -0.05	39.45	38.70	39.45	5,579
14 Nov 22	39.20000 +0.40	39.20	38.25	39.15	7,917
11 Nov 22	38.80000 +0.30	38.90	38.30	38.70	9,118
10 Nov 22	38.50000 +0.60	38.65	37.40	37.65	10,979
09 Nov 22	37.90000 +0.20	37.90	37.10	37.70	10,667
08 Nov 22	37.70000 -0.50	38.10	37.70	38.00	14,182
07 Nov 22	38.20000 -0.40	38.90	38.05	38.45	7,509
04 Nov 22	38.60000 +0.50	39.10	37.90	38.15	32,213
03 Nov 22	38.10000 +0.95	38.10	36.75	37.10	24,799
02 Nov 22	37.15000 +0.40	37.40	36.45	36.65	5,189
01 Nov 22	36.75000 +0.35	37.25	36.45	36.55	5,678
31 Oct 22	36.40000 +0.25	36.70	36.15	36.35	6,810
28 Oct 22	36.15000 +1.05	36.35	34.70	34.95	10,382
27 Oct 22	35.10000 -1.60	36.45	34.65	36.45	8,101
26 Oct 22	36.70000 +1.85	36.80	34.75	34.75	11,320
25 Oct 22	34.85000 +0.65	34.95	33.55	34.00	4,363
24 Oct 22	34.20000 +0.35	34.60	33.55	33.70	5,349
21 Oct 22	33.85000 -0.05	33.85	32.80	33.55	4,909
20 Oct 22	33.90000 +0.10	34.10	33.55	33.60	2,462
19 Oct 22	33.80000 -0.45	34.20	33.30	34.15	8,066
18 Oct 22	34.25000 +1.30	34.40	33.15	33.35	11,600
17 Oct 22	32.95000 +0.75	33.30	31.95	32.05	13,262
14 Oct 22	32.20000 +0.10	32.70	31.70	32.25	9,076
13 Oct 22	32.10000 +1.00	32.10	30.90	31.20	7,379
12 Oct 22	31.10000 -0.25	31.45	30.60	31.25	14,743
11 Oct 22	31.35000 -0.25	31.70	30.60	31.70	8,868
10 Oct 22	31.60000 -0.50	32.05	31.60	31.95	3,493
07 Oct 22	32.10000 -0.50	32.75	31.75	32.70	4,285
06 Oct 22	32.60000 +0.30	32.70	32.35	32.60	2,434
05 Oct 22	32.30000 -0.85	33.30	32.05	33.30	1,972
04 Oct 22	33.15000 +1.55	33.20	32.15	32.25	4,783
03 Oct 22	31.60000 +0.40	31.85	30.50	30.95	4,569
30 Sep 22	31.20000 +0.90	31.20	30.55	30.55	6,352
29 Sep 22	30.30000 -0.25	30.50	29.70	30.50	13,948
28 Sep 22	30.55000 -0.50	30.95	30.20	30.45	12,608
27 Sep 22	31.05000 -0.50	31.50	30.70	31.50	8,085
26 Sep 22	31.55000 -1.20	32.80	31.50	32.35	11,171
23 Sep 22	32.75000 +0.15	33.00	31.50	32.35	15,843
22 Sep 22	32.60000 -0.45	32.70	31.90	32.40	20,555
21 Sep 22	33.05000 -0.10	33.10	32.55	33.00	10,458
20 Sep 22	33.15000 -0.45	33.85	33.05	33.40	6,341
19 Sep 22	33.60000 +0.60	33.65	32.30	33.00	6,483
16 Sep 22	33.00000 -0.10	33.20	32.50	33.05	12,055
15 Sep 22	33.10000 +1.60	33.40	31.65	31.65	14,920
14 Sep 22	31.50000 -0.70	32.35	31.35	31.75	6,372
13 Sep 22	32.20000 -0.75	33.05	32.00	32.90	10,829
12 Sep 22	32.95000 +0.85	33.00	32.30	32.35	4,719
09 Sep 22	32.10000 +0.30	32.20	31.25	31.70	8,297
08 Sep 22	31.80000 -0.60	32.45	31.50	32.45	5,761
07 Sep 22	32.40000 +0.70	32.40	31.45	31.55	6,756
06 Sep 22	31.70000 -0.25	32.20	31.45	32.15	2,837
05 Sep 22	31.95000 -0.75	32.20	31.70	32.05	17,211
02 Sep 22	32.70000 -0.10	32.95	32.35	32.95	15,257
01 Sep 22	32.80000 -1.25	33.70	32.60	33.70	6,065
31 Aug 22	34.05000 -0.50	34.80	33.95	34.80	7,765
30 Aug 22	34.55000 +0.10	34.80	34.45	34.65	6,259
29 Aug 22	34.45000 +0.45	34.45	33.70	33.75	5,936
26 Aug 22	34.00000 -1.00	35.35	33.90	35.10	6,443
25 Aug 22	35.00000 -0.60	35.85	34.85	35.80	6,012
24 Aug 22	35.60000 +0.35	35.80	34.95	35.15	14,359
23 Aug 22	35.25000 +0.05	35.85	35.05	35.20	12,318
22 Aug 22	35.20000 -1.50	36.40	35.20	36.40	5,110
19 Aug 22	36.70000 -0.50	37.55	36.65	36.80	5,145
18 Aug 22	37.20000 +0.05	37.40	36.75	37.30	7,760
17 Aug 22	37.15000 -0.30	38.05	36.80	37.40	6,318
16 Aug 22	37.45000 +0.75	37.75	36.65	36.80	10,315
15 Aug 22	36.70000 -0.10	36.95	36.50	36.70	11,168
12 Aug 22	36.80000 -0.25	37.75	36.35	36.35	13,870
11 Aug 22	37.05000 -0.50	37.95	36.80	37.90	7,590
10 Aug 22	37.55000 +0.85	37.90	36.60	36.70	6,258
09 Aug 22	36.70000 -0.65	37.70	36.60	37.10	7,706
08 Aug 22	37.35000 +0.75	37.75	36.85	36.85	6,093
05 Aug 22	36.60000 -0.50	37.65	36.60	37.35	13,921
04 Aug 22	37.10000 +0.25	38.85	37.05	37.05	19,465
03 Aug 22	36.85000 +2.05	36.95	34.60	34.95	24,921
02 Aug 22	34.80000 -0.05	35.00	34.20	34.75	7,525
01 Aug 22	34.85000 +0.05	34.95	34.50	34.95	2,690
29 Jul 22	34.80000 +0.80	35.20	34.20	34.20	13,872
28 Jul 22	34.00000 +0.20	34.20	33.50	34.05	4,108
27 Jul 22	33.80000 -0.35	34.35	33.55	34.35	4,303
26 Jul 22	34.15000 -0.50	34.70	34.00	34.70	5,830
25 Jul 22	34.65000 -0.30	35.35	34.45	34.95	4,715
22 Jul 22	34.95000 +0.65	35.00	34.15	34.20	9,556
21 Jul 22	34.30000 +0.05	34.60	33.95	34.35	12,734
20 Jul 22	34.25000 -0.55	34.65	34.00	34.65	5,962
19 Jul 22	34.80000 +0.60	35.05	34.20	34.25	10,992
18 Jul 22	34.20000 -0.30	34.75	33.95	34.40	6,797
15 Jul 22	34.50000 +0.50	34.70	34.20	34.20	9,710
14 Jul 22	34.00000 +0.10	34.45	33.50	34.10	6,561
13 Jul 22	33.90000 +0.10	34.25	33.45	33.95	7,993
12 Jul 22	33.80000 -0.40	33.95	32.85	33.80	18,867
11 Jul 22	34.20000 +0.85	34.50	32.90	33.50	20,810
08 Jul 22	33.35000 +1.05	33.60	32.10	32.40	10,744
07 Jul 22	32.30000 +0.50	32.50	32.10	32.15	4,025
06 Jul 22	31.80000 +0.55	31.90	31.00	31.20	5,116
05 Jul 22	31.25000 -0.50	32.05	31.00	31.70	17,477
04 Jul 22	31.75000 +0.90	31.85	30.80	31.20	15,290
01 Jul 22	30.85000 +0.50	31.25	30.00	30.40	13,936
30 Jun 22	30.35000 -0.40	30.50	29.45	30.30	14,041
29 Jun 22	30.75000 -0.20	31.60	30.40	31.60	15,268
28 Jun 22	30.95000 +0.10	31.30	30.70	31.00	8,022
27 Jun 22	30.85000 +1.10	30.85	30.00	30.00	12,026
24 Jun 22	29.75000 +0.10	30.05	29.45	29.60	8,882
23 Jun 22	29.65000 -1.10	30.40	29.30	30.40	17,194
22 Jun 22	30.75000 -1.40	31.75	30.15	31.75	16,343
21 Jun 22	32.15000 -0.15	32.80	32.15	32.70	10,825
20 Jun 22	32.30000 +0.50	32.35	31.60	32.10	8,083
17 Jun 22	31.80000 -0.15	32.65	31.65	31.65	20,012
16 Jun 22	31.95000 -0.85	32.90	31.65	32.90	7,598
15 Jun 22	32.80000 +0.05	33.20	32.55	33.20	7,500
14 Jun 22	32.75000 -0.35	33.45	32.45	33.45	11,574
13 Jun 22	33.10000 -0.75	34.15	32.85	34.15	8,118
10 Jun 22	33.85000 -0.85	34.75	33.65	34.35	10,793
09 Jun 22	34.70000 +0.20	34.85	34.15	34.40	14,339
08 Jun 22	34.50000 -0.10	35.00	34.40	35.00	2,742
07 Jun 22	34.60000 -0.25	34.80	34.20	34.80	6,127
06 Jun 22	34.85000 -0.10	35.20	34.80	35.20	4,154
03 Jun 22	34.95000 -0.15	35.35	34.85	35.35	2,506
02 Jun 22	35.10000 +0.35	35.35	34.70	34.85	7,791
01 Jun 22	34.75000 +1.45	35.20	33.55	33.85	17,671
31 May 22	33.30000 -1.90	35.25	33.30	35.25	50,755
30 May 22	35.20000 +0.65	35.25	34.85	34.85	18,644
27 May 22	34.55000 +0.80	34.70	33.70	33.70	9,082
26 May 22	33.75000 +0.25	34.00	33.35	33.35	8,432
25 May 22	33.50000 -0.15	33.60	33.15	33.55	10,440
24 May 22	33.65000 -0.60	34.25	33.50	34.20	5,440
23 May 22	34.25000 +0.70	34.30	33.80	34.30	7,639
20 May 22	33.55000 -0.15	34.30	33.45	33.85	5,995
19 May 22	33.70000 -1.40	34.00	32.95	33.70	17,896
18 May 22	35.10000 -0.30	35.75	34.80	35.30	9,113
17 May 22	35.40000 -0.05	36.05	35.10	35.20	7,237
16 May 22	35.45000 +0.10	35.65	34.80	35.30	9,975
13 May 22	35.35000 +0.25	35.35	34.75	35.00	7,236
12 May 22	35.10000 -0.05	35.40	33.30	35.10	24,244
11 May 22	35.15000 +0.10	35.25	34.55	35.25	11,769
10 May 22	35.05000 +0.45	35.45	34.65	34.75	10,755
09 May 22	34.60000 -0.55	35.15	34.20	35.05	6,843
06 May 22	35.15000 -0.20	35.30	34.35	35.30	19,940
05 May 22	35.35000 -0.80	36.80	35.30	36.80	7,819
04 May 22	36.15000 -0.50	36.65	35.95	36.55	6,619
03 May 22	36.65000 +0.80	36.85	36.10	36.10	7,889
02 May 22	35.85000 -0.60	36.60	35.65	36.55	10,223
29 Apr 22	36.45000 -0.20	37.60	36.35	37.15	13,118
28 Apr 22	36.65000 +1.20	37.85	36.00	36.00	26,013
27 Apr 22	35.45000 +0.20	35.50	34.85	35.20	19,796
26 Apr 22	35.25000 -0.35	35.90	35.10	35.65	17,817
25 Apr 22	35.60000 -0.65	36.00	35.45	35.70	16,292
22 Apr 22	36.25000 -1.75	37.65	35.85	37.65	19,475
21 Apr 22	38.00000 +0.90	38.20	37.10	37.10	8,459
20 Apr 22	37.10000 +0.35	37.30	36.45	36.95	13,596
19 Apr 22	36.75000 +0.45	36.95	36.00	36.35	13,333
14 Apr 22	36.30000 -1.45	37.60	36.15	37.60	15,191
13 Apr 22	37.75000 -0.05	38.25	37.45	38.05	9,171
12 Apr 22	37.80000 +0.45	37.90	37.10	37.30	14,034
11 Apr 22	37.35000 -0.20	37.55	37.00	37.40	11,120
08 Apr 22	37.55000 +0.85	37.55	36.80	37.20	10,655
07 Apr 22	36.70000 -0.40	37.45	36.45	36.85	13,320
06 Apr 22	37.10000 -0.65	37.70	36.55	37.60	17,226
05 Apr 22	37.75000 -0.20	38.50	37.40	38.30	25,966
04 Apr 22	37.95000 +0.15	38.10	37.35	37.65	7,602
01 Apr 22	37.80000 +0.05	38.35	37.60	37.95	8,436
31 Mar 22	37.75000 -0.35	38.40	37.60	38.00	11,951
30 Mar 22	38.10000 -0.95	38.90	37.50	38.60	21,933
29 Mar 22	39.05000 +0.40	39.30	38.25	38.80	15,500
28 Mar 22	38.65000 +0.70	39.65	38.25	38.50	33,847
25 Mar 22	37.95000 +0.25	38.25	37.40	37.85	13,492
24 Mar 22	37.70000 -1.70	39.15	37.70	39.15	8,130
23 Mar 22	39.40000 -0.70	40.25	38.85	40.20	12,679
22 Mar 22	40.10000 -0.05	40.60	39.85	40.35	6,145
21 Mar 22	40.15000 +0.15	40.20	39.65	40.20	8,801
18 Mar 22	40.00000 +0.05	40.25	39.00	40.00	30,399
17 Mar 22	39.95000 +0.20	40.75	39.85	40.20	20,568
16 Mar 22	39.75000 +1.25	40.00	38.95	39.15	11,199
15 Mar 22	38.50000 -0.75	39.15	38.05	39.15	13,827
14 Mar 22	39.25000 +0.75	39.65	38.55	39.60	24,214
11 Mar 22	38.50000 +0.55	39.05	37.75	38.20	16,732
10 Mar 22	37.95000 -0.05	38.50	37.45	37.75	16,783
09 Mar 22	38.00000 +1.05	39.00	37.60	39.00	20,757
08 Mar 22	36.95000 +0.55	37.75	35.80	35.80	13,238
07 Mar 22	36.40000 -0.50	36.95	34.75	36.00	24,395
04 Mar 22	36.90000 -0.85	37.55	36.10	37.50	31,388
03 Mar 22	37.75000 -0.70	38.85	37.65	38.65	15,645
02 Mar 22	38.45000 -0.30	39.00	37.65	38.30	17,146
01 Mar 22	38.75000 -1.25	40.30	38.60	40.30	13,055
28 Feb 22	40.00000 -0.60	40.10	38.90	38.95	28,724
25 Feb 22	40.60000 +1.10	41.05	39.35	41.05	25,823
24 Feb 22	39.50000 -1.35	40.00	38.55	39.95	17,355
23 Feb 22	40.85000 +0.00	42.55	40.40	41.05	17,969
22 Feb 22	40.85000 -0.15	41.40	39.50	40.00	15,261
21 Feb 22	41.00000 -1.35	42.70	41.00	42.70	15,101
18 Feb 22	42.35000 -0.65	43.05	42.25	42.65	20,103
17 Feb 22	43.00000 -0.40	43.95	42.80	43.75	7,878
16 Feb 22	43.40000 -0.15	44.25	43.20	43.85	9,396
15 Feb 22	43.55000 +0.25	43.70	43.20	43.25	8,119
14 Feb 22	43.30000 -0.85	43.80	42.45	43.50	11,255
11 Feb 22	44.15000 +0.25	44.30	43.40	44.05	13,205
10 Feb 22	43.90000 -0.50	44.45	43.50	44.45	9,209
09 Feb 22	44.40000 +1.10	44.40	43.40	43.40	13,487
08 Feb 22	43.30000 +0.15	43.50	42.85	43.40	7,546
07 Feb 22	43.15000 +0.25	43.35	42.85	43.20	12,292
04 Feb 22	42.90000 -1.15	44.45	42.55	44.45	12,563
03 Feb 22	44.05000 +0.45	45.60	43.40	43.60	41,284
02 Feb 22	43.60000 +0.30	44.00	43.35	43.50	9,194
01 Feb 22	43.30000 +0.60	43.55	42.75	42.95	8,086
31 Jan 22	42.70000 +0.35	43.30	42.25	42.90	13,667
28 Jan 22	42.35000 -0.65	43.15	41.95	43.10	8,146
27 Jan 22	43.00000 +0.00	43.20	42.00	42.75	7,459
26 Jan 22	43.00000 +0.60	43.45	42.30	42.35	23,269
25 Jan 22	42.40000 +0.50	42.65	41.50	42.00	22,980
24 Jan 22	41.90000 -2.20	44.00	41.25	44.00	30,282
21 Jan 22	44.10000 -0.90	44.55	43.35	44.50	13,268
20 Jan 22	45.00000 +1.15	45.00	43.60	43.85	10,148
19 Jan 22	43.85000 +0.20	44.90	42.90	43.70	29,977
18 Jan 22	43.65000 -1.55	45.45	43.25	45.00	16,861
17 Jan 22	45.20000 +1.20	45.50	44.05	44.20	31,694
14 Jan 22	44.00000 -0.35	44.50	43.70	44.50	8,187
13 Jan 22	44.35000 -0.65	45.00	44.35	44.85	6,607
12 Jan 22	45.00000 +0.50	45.25	43.85	44.65	15,751
11 Jan 22	44.50000 +0.20	44.75	44.20	44.35	17,645
10 Jan 22	44.30000 -1.30	45.90	44.30	45.85	10,665
07 Jan 22	45.60000 -0.25	45.85	45.30	45.85	5,840
06 Jan 22	45.85000 -0.30	46.35	45.80	45.95	10,014
05 Jan 22	46.15000 +0.30	46.25	45.80	45.95	5,054
04 Jan 22	45.85000 -0.10	46.15	45.60	46.15	2,777
03 Jan 22	45.95000 +0.80	46.20	45.30	45.35	7,685
30 Dec 21	45.15000 +0.45	45.20	44.50	44.95	15,711
29 Dec 21	44.70000 -0.30	45.10	44.25	44.85	6,727
28 Dec 21	45.00000 +0.15	45.25	44.85	44.95	5,416
27 Dec 21	44.85000 +0.40	44.85	44.25	44.25	5,989
23 Dec 21	44.45000 +0.20	44.50	44.00	44.00	5,850
22 Dec 21	44.25000 +0.50	44.35	43.60	43.60	3,101
21 Dec 21	43.75000 +0.45	44.00	43.35	43.35	11,008
20 Dec 21	43.30000 -0.75	43.50	42.65	43.50	13,170
17 Dec 21	44.05000 -0.15	44.40	43.60	44.40	8,458
16 Dec 21	44.20000 +0.40	44.65	44.10	44.40	7,754
15 Dec 21	43.80000 +0.15	44.30	43.55	44.00	9,017
14 Dec 21	43.65000 -0.50	44.65	43.35	44.35	16,934
13 Dec 21	44.15000 +0.65	44.55	43.60	43.95	18,732
10 Dec 21	43.50000 -0.10	43.80	43.25	43.70	5,923
09 Dec 21	43.60000 -0.30	44.15	43.40	44.05	8,048
08 Dec 21	43.90000 -0.55	44.50	43.30	44.50	11,777
07 Dec 21	44.45000 +0.65	44.45	43.60	43.60	3,873
06 Dec 21	43.80000 +0.55	43.85	42.55	43.40	12,697
03 Dec 21	43.25000 -0.70	44.25	42.95	44.15	7,366
02 Dec 21	43.95000 +0.00	44.20	43.30	43.80	12,254
01 Dec 21	43.95000 -0.95	45.20	43.20	44.60	32,082
30 Nov 21	44.90000 +1.65	44.90	42.45	42.85	40,926
29 Nov 21	43.25000 +0.25	43.60	42.65	43.15	17,412
26 Nov 21	43.00000 -2.30	44.10	42.75	44.10	23,282
25 Nov 21	45.30000 +0.20	45.60	45.00	45.30	4,505
24 Nov 21	45.10000 -0.85	45.85	44.75	45.85	15,437
23 Nov 21	45.95000 -0.30	46.20	45.30	46.00	11,253
22 Nov 21	46.25000 +0.00	46.35	45.80	46.25	8,477
19 Nov 21	46.25000 -0.10	46.50	45.80	46.35	10,063
18 Nov 21	46.35000 -0.10	46.95	46.25	46.25	17,953
17 Nov 21	46.45000 -0.50	46.90	46.25	46.75	6,629
16 Nov 21	46.95000 +0.05	47.00	46.70	46.95	3,534
15 Nov 21	46.90000 -0.10	47.00	46.60	47.00	5,395
12 Nov 21	47.00000 +0.00	47.10	46.40	47.00	7,958
11 Nov 21	47.00000 -0.40	47.30	46.75	47.20	13,191
10 Nov 21	47.40000 -0.30	47.70	47.10	47.55	9,785
09 Nov 21	47.70000 -0.10	48.15	47.60	47.80	11,714
08 Nov 21	47.80000 +1.30	47.90	46.35	46.60	29,976
05 Nov 21	46.50000 -0.25	46.90	46.20	46.70	8,875
04 Nov 21	46.75000 -0.30	47.05	46.45	46.90	11,587
03 Nov 21	47.05000 +0.85	47.10	46.30	46.30	15,393
02 Nov 21	46.20000 -0.05	46.50	46.05	46.25	4,031
01 Nov 21	46.25000 +0.00	47.10	46.00	46.45	16,271
29 Oct 21	46.25000 +0.25	46.40	45.70	46.00	7,512
28 Oct 21	46.00000 -0.20	46.30	44.85	46.20	25,940
27 Oct 21	46.20000 -0.10	46.45	45.80	46.15	10,555
26 Oct 21	46.30000 +0.65	46.60	45.60	45.85	29,083
25 Oct 21	45.65000 +0.25	45.85	44.90	45.50	10,265
22 Oct 21	45.40000 +0.80	45.60	44.40	44.45	14,607
21 Oct 21	44.60000 -0.10	44.75	44.20	44.50	4,385
20 Oct 21	44.70000 -0.05	44.95	43.90	44.70	14,353
19 Oct 21	44.75000 -0.45	45.35	44.65	45.35	7,582
18 Oct 21	45.20000 -0.25	45.60	44.95	45.60	3,929
15 Oct 21	45.45000 -0.05	45.55	44.55	45.25	12,033
14 Oct 21	45.50000 +0.30	45.50	44.95	45.40	3,569
13 Oct 21	45.20000 -0.30	45.50	45.00	45.45	4,207
12 Oct 21	45.50000 +0.25	45.60	44.75	44.95	9,631
11 Oct 21	45.25000 +0.05	45.30	44.60	45.00	7,176
08 Oct 21	45.20000 +0.15	45.55	44.95	45.20	6,539
07 Oct 21	45.05000 +0.05	45.45	45.00	45.25	2,988
06 Oct 21	45.00000 -0.60	45.45	44.40	45.40	17,123
05 Oct 21	45.60000 +0.05	45.75	44.95	45.75	6,799
04 Oct 21	45.55000 +0.05	45.90	45.00	45.80	9,149
01 Oct 21	45.50000 -0.45	45.95	45.15	45.95	10,371
30 Sep 21	45.95000 +0.05	46.40	45.75	46.25	10,167
29 Sep 21	45.90000 -0.35	46.65	45.75	46.55	13,312
28 Sep 21	46.25000 -0.60	46.95	46.00	46.95	9,839
27 Sep 21	46.85000 -0.15	47.15	46.40	47.10	11,739
24 Sep 21	47.00000 +0.00	47.00	46.55	47.00	7,576
23 Sep 21	47.00000 +0.15	47.40	46.60	47.05	14,200
22 Sep 21	46.85000 +0.40	47.00	46.00	46.65	13,741
21 Sep 21	46.45000 +0.65	46.70	45.65	45.90	15,856
20 Sep 21	45.80000 -1.45	47.25	45.05	47.25	26,147
17 Sep 21	47.25000 +1.25	47.25	45.90	46.25	19,796
16 Sep 21	46.00000 -0.55	47.05	46.00	46.85	15,225
15 Sep 21	46.55000 -0.35	47.20	46.50	47.05	5,504
14 Sep 21	46.90000 -0.10	47.35	46.70	47.20	10,206
13 Sep 21	47.00000 +0.25	47.45	46.60	47.00	11,593
10 Sep 21	46.75000 +0.20	47.40	46.60	47.40	11,626
09 Sep 21	46.55000 -1.10	47.40	45.95	47.40	26,968
08 Sep 21	47.65000 -0.05	47.80	46.95	47.50	19,806
07 Sep 21	47.70000 -0.10	47.75	47.50	47.75	3,590
06 Sep 21	47.80000 -1.10	48.80	47.70	48.70	7,783
03 Sep 21	48.90000 -0.40	49.45	48.75	49.20	10,502
02 Sep 21	49.30000 +1.15	49.30	48.05	48.20	21,020
01 Sep 21	48.15000 +0.15	48.40	47.70	48.35	15,392
31 Aug 21	48.00000 -0.25	48.60	47.80	48.25	30,288
30 Aug 21	48.25000 -0.40	49.05	47.75	48.80	27,029
27 Aug 21	48.65000 +0.85	49.15	47.85	48.00	32,261
26 Aug 21	47.80000 +0.25	48.05	47.15	47.55	15,427
25 Aug 21	47.55000 +0.45	47.75	47.25	47.25	7,730
24 Aug 21	47.10000 -0.90	48.15	47.10	48.15	10,885
23 Aug 21	48.00000 +1.00	48.45	47.70	47.90	26,905
20 Aug 21	47.00000 -0.60	47.40	46.70	47.40	12,195
19 Aug 21	47.60000 -0.25	47.90	46.65	47.35	18,358
18 Aug 21	47.85000 +1.50	48.45	46.30	46.60	29,024
17 Aug 21	46.35000 +0.00	46.45	45.80	46.45	9,448
16 Aug 21	46.35000 -0.25	46.60	45.80	46.35	13,159
13 Aug 21	46.60000 -0.25	47.20	46.10	46.60	12,233
12 Aug 21	46.85000 -0.65	47.65	46.55	47.20	10,916
11 Aug 21	47.50000 +0.60	48.05	46.60	46.80	42,407
10 Aug 21	46.90000 +1.40	46.95	45.50	45.50	21,024
09 Aug 21	45.50000 +1.10	45.80	44.30	44.95	31,565
06 Aug 21	44.40000 +0.10	44.80	43.80	44.65	5,411
05 Aug 21	44.30000 +0.75	44.85	43.60	43.65	14,822
04 Aug 21	43.55000 +0.60	43.65	42.85	43.05	20,006
03 Aug 21	42.95000 +0.00	43.10	42.50	42.70	2,425
02 Aug 21	42.95000 +0.50	43.50	42.60	42.75	5,590
30 Jul 21	42.45000 +0.15	42.55	42.00	42.55	7,251
29 Jul 21	42.30000 -0.35	42.55	41.95	42.25	11,290
28 Jul 21	42.65000 +0.20	43.00	42.25	42.85	6,618
27 Jul 21	42.45000 -0.40	43.55	41.90	41.90	13,743
26 Jul 21	42.85000 +0.35	42.95	42.15	42.20	4,867
23 Jul 21	42.50000 +0.85	42.65	41.90	41.90	6,715
22 Jul 21	41.65000 -1.15	43.15	41.45	43.10	10,952
21 Jul 21	42.80000 +1.95	43.45	40.95	40.95	25,348
20 Jul 21	40.85000 +0.50	41.35	40.15	40.65	16,194
19 Jul 21	40.35000 -1.05	41.75	39.35	41.25	22,644
16 Jul 21	41.40000 +0.00	41.70	40.50	41.70	13,569
15 Jul 21	41.40000 -0.20	41.50	40.90	41.30	5,117
14 Jul 21	41.60000 -0.15	41.90	41.30	41.85	3,898
13 Jul 21	41.75000 -0.15	41.85	41.60	41.80	2,807
12 Jul 21	41.90000 -0.20	42.35	41.55	42.35	4,730
09 Jul 21	42.10000 +0.85	42.35	41.15	41.45	4,606
08 Jul 21	41.25000 -1.00	42.35	40.85	42.30	10,946
07 Jul 21	42.25000 +0.15	42.35	41.25	42.20	11,744
06 Jul 21	42.10000 -1.15	43.00	41.80	42.95	8,145
05 Jul 21	43.25000 -0.25	43.75	43.05	43.75	3,722
02 Jul 21	43.50000 -0.05	43.60	43.10	43.45	8,277
01 Jul 21	43.55000 +1.00	43.95	42.70	42.80	17,821
30 Jun 21	42.55000 -0.70	43.40	41.95	43.00	13,171
29 Jun 21	43.25000 +0.75	43.40	42.20	42.40	10,230
28 Jun 21	42.50000 -0.50	43.10	42.50	42.80	4,186
25 Jun 21	43.00000 +0.60	43.05	42.30	42.40	3,758
24 Jun 21	42.40000 +0.10	42.65	42.15	42.55	4,294
23 Jun 21	42.30000 +0.00	42.70	42.05	42.55	8,550
22 Jun 21	42.30000 -0.15	43.00	42.10	42.45	19,376
21 Jun 21	42.45000 -0.05	42.50	41.65	42.50	6,961
18 Jun 21	42.50000 -0.35	42.90	42.00	42.65	13,006
17 Jun 21	42.85000 -0.70	43.45	42.70	43.30	3,322
16 Jun 21	43.55000 -0.10	43.90	43.05	43.90	6,581
15 Jun 21	43.65000 +0.00	43.95	43.45	43.95	5,443
14 Jun 21	43.65000 -0.65	44.35	43.65	44.05	8,016
11 Jun 21	44.30000 +1.75	44.55	42.15	42.55	24,272
10 Jun 21	42.55000 -0.65	43.15	42.55	42.95	7,323
09 Jun 21	43.20000 -0.05	43.35	42.90	43.05	9,189
08 Jun 21	43.25000 -0.30	43.50	42.95	43.50	11,824
07 Jun 21	43.55000 +0.75	43.80	42.55	42.55	14,205
04 Jun 21	42.80000 -0.05	43.35	42.40	43.15	11,720
03 Jun 21	42.85000 +0.10	43.30	42.65	43.30	6,038
02 Jun 21	42.75000 -0.35	43.50	42.60	43.50	7,343
01 Jun 21	43.10000 +0.40	44.15	42.90	42.90	9,694
31 May 21	42.70000 +0.70	42.90	42.05	42.35	7,660
28 May 21	42.00000 +0.90	42.35	41.35	41.35	6,897
27 May 21	41.10000 -0.10	41.75	41.10	41.50	14,161
26 May 21	41.20000 -0.50	42.00	41.10	42.00	7,269
25 May 21	41.70000 -0.50	42.40	41.45	42.40	11,370
21 May 21	42.20000 +0.20	42.30	41.70	42.25	9,761
20 May 21	42.00000 -0.90	42.40	41.30	42.40	9,343
19 May 21	42.90000 -0.75	43.60	41.95	43.50	13,969
18 May 21	43.65000 +0.00	44.30	43.35	43.80	7,300
17 May 21	43.65000 +0.50	43.80	43.20	43.50	9,159
14 May 21	43.15000 +0.70	43.30	42.30	42.70	5,417
13 May 21	42.45000 +0.25	42.55	41.45	42.45	7,500
12 May 21	42.20000 +0.35	42.50	41.40	41.90	11,101
11 May 21	41.85000 -0.95	42.70	41.40	42.70	8,040
10 May 21	42.80000 +0.10	43.20	42.70	43.20	4,504
07 May 21	42.70000 -0.10	43.25	42.40	43.20	10,879
06 May 21	42.80000 -0.20	44.55	42.70	44.10	20,250
05 May 21	43.00000 +0.60	43.65	42.60	42.60	20,027
04 May 21	42.40000 -1.70	44.35	42.35	44.00	13,673
03 May 21	44.10000 -0.20	44.60	43.55	44.60	10,306
30 Apr 21	44.30000 +0.00	45.20	44.00	44.50	17,635
29 Apr 21	44.30000 +0.15	45.10	43.70	44.35	24,991
28 Apr 21	44.15000 -0.30	44.60	43.50	44.10	17,381
27 Apr 21	44.45000 -0.55	45.80	44.15	45.35	21,364
26 Apr 21	45.00000 +1.55	45.60	43.80	43.90	51,739
23 Apr 21	43.45000 +3.10	43.45	41.35	41.50	49,679
22 Apr 21	40.35000 +0.25	40.75	40.00	40.40	11,029
21 Apr 21	40.10000 +0.35	40.10	39.35	40.00	8,406
20 Apr 21	39.75000 -0.85	40.90	39.65	40.90	14,442
19 Apr 21	40.60000 -0.50	41.40	40.55	40.95	10,749
16 Apr 21	41.10000 +0.20	41.20	40.65	40.80	14,967
15 Apr 21	40.90000 +0.05	41.40	40.75	41.00	4,965
14 Apr 21	40.85000 -0.35	41.35	40.65	41.35	5,802
13 Apr 21	41.20000 -0.45	41.75	40.55	41.75	10,360
12 Apr 21	41.65000 +0.15	41.85	41.15	41.85	9,608
09 Apr 21	41.50000 -0.45	42.05	41.50	42.00	6,118
08 Apr 21	41.95000 -0.20	42.25	41.35	41.90	10,425
07 Apr 21	42.15000 -0.15	42.25	41.80	42.10	4,535
06 Apr 21	42.30000 -0.55	43.65	42.15	43.25	18,027
01 Apr 21	42.85000 +0.35	43.35	42.35	42.85	11,161
31 Mar 21	42.50000 +0.10	42.65	41.90	42.15	13,725
30 Mar 21	42.40000 +0.25	42.85	42.15	42.40	6,145
29 Mar 21	42.15000 +0.25	42.40	41.60	42.30	9,540
26 Mar 21	41.90000 +0.60	42.25	41.30	41.60	13,984
25 Mar 21	41.30000 -0.25	41.90	40.55	41.90	10,128
24 Mar 21	41.55000 +0.20	41.80	40.90	41.25	9,412
23 Mar 21	41.35000 -1.05	42.35	41.30	42.35	9,778
22 Mar 21	42.40000 +0.60	42.60	41.25	41.65	16,341
19 Mar 21	41.80000 -1.60	43.70	41.40	43.70	13,957
18 Mar 21	43.40000 +2.25	43.40	41.70	41.70	28,073
17 Mar 21	41.15000 -0.05	41.40	40.80	41.40	10,745
16 Mar 21	41.20000 -0.20	41.80	41.00	41.20	8,946
15 Mar 21	41.40000 -0.20	41.90	40.95	41.90	18,201
12 Mar 21	41.60000 +0.05	41.85	40.95	41.85	3,839
11 Mar 21	41.55000 +0.45	41.90	41.20	41.40	6,451
10 Mar 21	41.10000 -0.25	41.40	40.60	41.40	7,336
09 Mar 21	41.35000 +0.55	41.80	40.60	40.60	12,187
08 Mar 21	40.80000 +0.35	40.80	39.65	40.70	13,518
05 Mar 21	40.45000 -0.05	41.35	39.55	40.75	25,472
04 Mar 21	40.50000 -1.60	41.80	40.40	41.80	15,081
03 Mar 21	42.10000 -0.60	42.95	41.80	42.40	10,303
02 Mar 21	42.70000 -0.20	43.40	42.50	43.20	6,804
01 Mar 21	42.90000 +0.45	43.65	42.65	42.65	8,601
26 Feb 21	42.45000 -0.95	43.10	41.85	42.80	17,444
25 Feb 21	43.40000 -1.65	45.15	43.25	44.70	12,468
24 Feb 21	45.05000 +1.25	45.15	43.15	43.50	20,859
23 Feb 21	43.80000 -0.45	44.45	42.70	44.00	9,123
22 Feb 21	44.25000 -0.30	44.60	43.50	44.30	8,393
19 Feb 21	44.55000 +1.35	44.55	42.80	43.00	8,915
18 Feb 21	43.20000 -0.95	44.35	43.05	44.20	13,342
17 Feb 21	44.15000 +0.35	44.75	43.10	44.50	23,218
16 Feb 21	43.80000 -1.00	45.60	43.55	44.10	19,514
15 Feb 21	44.80000 +0.10	45.55	44.70	45.30	13,312
12 Feb 21	44.70000 -0.80	45.80	44.50	45.50	14,092
11 Feb 21	45.50000 +2.00	45.65	43.45	43.75	24,016
10 Feb 21	43.50000 -0.05	44.15	43.25	43.40	22,429
09 Feb 21	43.55000 -0.25	44.20	42.85	44.20	7,426
08 Feb 21	43.80000 +0.25	44.60	43.75	44.05	11,266
05 Feb 21	43.55000 +0.00	44.40	43.35	43.55	14,783
04 Feb 21	43.55000 -0.10	43.85	43.05	43.50	4,249
03 Feb 21	43.65000 +0.00	43.95	43.35	43.60	8,288
02 Feb 21	43.65000 +0.70	43.90	43.10	43.40	11,167
01 Feb 21	42.95000 -0.20	43.65	42.75	43.65	9,000
29 Jan 21	43.15000 -0.60	43.90	42.80	43.90	13,948
28 Jan 21	43.75000 +1.25	43.80	41.40	42.35	18,868
27 Jan 21	42.50000 +0.45	42.60	41.15	42.50	15,280
26 Jan 21	42.05000 -0.45	42.55	41.65	42.50	15,227
25 Jan 21	42.50000 -1.50	44.35	42.40	44.35	13,684
22 Jan 21	44.00000 +0.00	44.25	43.10	44.00	19,806
21 Jan 21	44.00000 +0.75	45.00	43.50	43.65	22,395
20 Jan 21	43.25000 +0.70	44.05	42.55	42.85	15,606
19 Jan 21	42.55000 +0.15	42.80	42.00	42.70	6,554
18 Jan 21	42.40000 +0.40	42.55	41.35	42.25	8,451
15 Jan 21	42.00000 -1.05	43.30	40.75	43.30	15,327
14 Jan 21	43.05000 +0.30	43.20	42.25	43.20	5,540
13 Jan 21	42.75000 -0.55	43.50	42.55	43.50	6,335
12 Jan 21	43.30000 +0.60	43.70	42.70	43.15	7,792
11 Jan 21	42.70000 -0.50	42.95	42.25	42.90	8,455
08 Jan 21	43.20000 -0.70	44.00	43.00	44.00	8,775
07 Jan 21	43.90000 +0.75	44.60	43.00	43.50	14,434
06 Jan 21	43.15000 +1.65	43.30	41.55	41.85	19,558
05 Jan 21	41.50000 -0.40	42.20	41.20	42.20	9,841
04 Jan 21	41.90000 +0.55	42.20	41.05	41.50	11,313
30 Dec 20	41.35000 +0.10	41.70	40.65	41.60	7,124
29 Dec 20	41.25000 -0.60	42.35	41.00	42.15	15,801
28 Dec 20	41.85000 +0.85	42.15	41.30	41.30	14,757
23 Dec 20	41.00000 -0.35	41.50	40.65	41.50	4,317
22 Dec 20	41.35000 +0.90	41.65	40.60	40.75	7,464
21 Dec 20	40.45000 -1.25	41.50	39.55	41.50	19,427
18 Dec 20	41.70000 +0.00	42.30	41.35	42.00	17,646
17 Dec 20	41.70000 +1.95	42.00	40.00	40.10	22,879
16 Dec 20	39.75000 -0.80	42.40	39.25	41.20	58,151
15 Dec 20	40.55000 +2.00	41.00	38.35	38.80	26,151
14 Dec 20	38.55000 +0.40	38.80	37.90	37.90	5,558
11 Dec 20	38.15000 -0.85	39.25	37.75	39.25	11,075
10 Dec 20	39.00000 +0.60	39.55	37.85	38.50	21,090
09 Dec 20	38.40000 -0.80	38.90	38.30	38.90	10,632
08 Dec 20	39.20000 +0.10	39.20	38.15	38.80	13,272
07 Dec 20	39.10000 +0.30	39.30	38.65	38.80	11,842
04 Dec 20	38.80000 +0.10	39.10	38.35	38.35	7,040
03 Dec 20	38.70000 -1.25	40.00	38.40	40.00	8,347
02 Dec 20	39.95000 +0.75	39.95	38.50	39.00	19,668
01 Dec 20	39.20000 +0.75	39.25	38.70	38.70	8,387
30 Nov 20	38.45000 -0.30	38.90	38.30	38.40	11,401
27 Nov 20	38.75000 -0.45	39.45	38.40	39.45	4,101
26 Nov 20	39.20000 +0.35	39.50	38.60	38.60	11,050
25 Nov 20	38.85000 -0.40	39.75	38.15	38.95	13,753
24 Nov 20	39.25000 +1.20	39.25	37.50	38.20	16,423
23 Nov 20	38.05000 +0.95	38.05	37.00	37.00	7,415
20 Nov 20	37.10000 +0.10	37.25	36.60	37.25	3,260
19 Nov 20	37.00000 -0.90	37.65	36.60	37.35	9,575
18 Nov 20	37.90000 +1.60	37.90	35.50	36.00	23,010
17 Nov 20	36.30000 -0.65	37.10	35.95	37.10	15,494
16 Nov 20	36.95000 +0.35	38.35	36.75	37.20	14,258
13 Nov 20	36.60000 +2.20	36.60	34.20	34.50	10,042
12 Nov 20	34.40000 +0.10	34.90	34.20	34.90	7,534
11 Nov 20	34.30000 -1.05	36.00	34.25	35.50	11,081
10 Nov 20	35.35000 +0.60	35.35	34.20	34.95	9,745
09 Nov 20	34.75000 +2.60	36.05	31.80	31.80	23,074
06 Nov 20	32.15000 -0.60	32.85	31.70	32.85	6,862
05 Nov 20	32.75000 +1.25	32.95	31.70	31.90	10,449
04 Nov 20	31.50000 -0.80	32.80	31.30	31.90	13,482
03 Nov 20	32.30000 +1.10	32.95	31.65	32.95	11,158
02 Nov 20	31.20000 -0.15	31.70	30.80	31.70	9,821
30 Oct 20	31.35000 +1.15	31.40	30.05	30.60	15,291
29 Oct 20	30.20000 +0.20	31.10	30.10	31.10	8,651
28 Oct 20	30.00000 -1.00	30.60	29.85	30.50	12,519
27 Oct 20	31.00000 -1.10	32.15	30.80	32.15	7,403
26 Oct 20	32.10000 -1.50	33.00	32.05	33.00	8,810
23 Oct 20	33.60000 -0.10	34.00	32.45	34.00	19,901
22 Oct 20	33.70000 +2.45	34.35	30.40	31.55	41,899
21 Oct 20	31.25000 -0.30	31.75	31.20	31.70	5,526
20 Oct 20	31.55000 -0.30	32.15	31.35	32.15	8,999
19 Oct 20	31.85000 -0.80	33.00	31.80	32.55	3,093
16 Oct 20	32.65000 -0.25	33.25	32.55	33.25	8,947
15 Oct 20	32.90000 -1.10	34.05	32.65	34.05	6,656
14 Oct 20	34.00000 +0.20	34.15	33.30	33.60	6,704
13 Oct 20	33.80000 -0.70	34.45	33.00	34.45	12,382
12 Oct 20	34.50000 +0.40	34.50	34.15	34.35	5,024
09 Oct 20	34.10000 -0.10	34.50	34.10	34.15	5,411
08 Oct 20	34.20000 +0.80	34.40	33.60	33.65	5,756
07 Oct 20	33.40000 -0.15	34.10	33.35	33.75	12,859
06 Oct 20	33.55000 +0.00	34.00	33.25	33.25	8,107
05 Oct 20	33.55000 +0.45	33.90	32.80	32.80	3,812
02 Oct 20	33.10000 -0.15	33.45	32.80	33.30	3,527
01 Oct 20	33.25000 -0.55	34.00	33.15	34.00	2,969
30 Sep 20	33.80000 -0.15	34.00	33.65	34.00	4,138
29 Sep 20	33.95000 +0.40	34.00	33.60	33.80	10,566
28 Sep 20	33.55000 +0.55	33.65	32.95	32.95	14,962
25 Sep 20	33.00000 -0.20	33.45	32.75	33.25	14,218
24 Sep 20	33.20000 -0.25	33.65	33.00	33.35	5,613
23 Sep 20	33.45000 +0.45	33.70	32.80	32.80	9,844
22 Sep 20	33.00000 -0.60	33.70	32.90	33.20	9,205
21 Sep 20	33.60000 -1.20	34.50	32.30	34.00	27,682
18 Sep 20	34.80000 -0.70	35.65	34.80	35.50	18,778
17 Sep 20	35.50000 -0.05	35.90	35.20	35.55	7,096
16 Sep 20	35.55000 -0.30	36.05	35.40	36.00	10,359
15 Sep 20	35.85000 -0.15	36.40	35.60	36.40	5,790
14 Sep 20	36.00000 -0.30	36.40	35.95	36.35	3,315
11 Sep 20	36.30000 -0.15	36.60	36.20	36.50	7,599
10 Sep 20	36.45000 +0.05	36.65	36.05	36.50	2,385
09 Sep 20	36.40000 -0.65	37.30	36.40	37.30	3,129
08 Sep 20	37.05000 -0.40	37.50	36.05	37.20	5,530
07 Sep 20	37.45000 -0.05	38.15	37.25	37.50	5,045
04 Sep 20	37.50000 -0.70	38.80	37.50	38.45	2,995
03 Sep 20	38.20000 +0.10	38.70	37.75	38.50	5,627
02 Sep 20	38.10000 +0.90	38.40	37.35	37.45	9,450
01 Sep 20	37.20000 -0.30	37.85	37.00	37.50	5,441
31 Aug 20	37.50000 -0.70	38.05	36.70	37.80	7,570
28 Aug 20	38.20000 +1.50	38.50	36.80	37.20	7,128
27 Aug 20	36.70000 -1.25	38.15	36.70	38.15	4,608
26 Aug 20	37.95000 -0.10	38.35	37.30	37.80	4,817
25 Aug 20	38.05000 +0.40	38.90	37.05	37.05	9,952
24 Aug 20	37.65000 +1.85	37.75	36.15	36.25	13,942
21 Aug 20	35.80000 -1.95	38.40	34.75	38.05	32,187
20 Aug 20	37.75000 -0.45	38.00	37.20	38.00	8,032
19 Aug 20	38.20000 +0.20	38.60	38.00	38.50	3,087
18 Aug 20	38.00000 -1.00	39.00	38.00	39.00	3,512
17 Aug 20	39.00000 +0.10	39.35	38.65	39.35	3,995
14 Aug 20	38.90000 -0.10	39.25	38.80	39.15	3,188
13 Aug 20	39.00000 -1.85	41.00	38.60	40.70	14,630
12 Aug 20	40.85000 +1.35	40.85	39.40	39.40	7,826
11 Aug 20	39.50000 +0.70	39.65	39.00	39.00	5,916
10 Aug 20	38.80000 -0.20	39.30	38.60	39.30	3,696
07 Aug 20	39.00000 -0.40	39.55	38.40	39.55	3,244
06 Aug 20	39.40000 -0.75	40.75	39.10	39.95	6,394
05 Aug 20	40.15000 +2.00	40.30	38.05	38.05	11,846
04 Aug 20	38.15000 +0.15	38.55	37.80	38.05	18,586
03 Aug 20	38.00000 -0.10	39.05	37.95	38.45	11,556
31 Jul 20	38.10000 +0.10	38.95	37.90	38.25	24,916
30 Jul 20	38.00000 -0.50	39.00	37.20	38.80	22,544
29 Jul 20	38.50000 -0.50	39.50	38.45	39.20	6,914
28 Jul 20	39.00000 +0.35	39.30	38.55	38.85	8,971
27 Jul 20	38.65000 -0.70	39.50	37.85	39.45	17,655
24 Jul 20	39.35000 -1.35	40.30	38.90	40.25	19,203
23 Jul 20	40.70000 +0.25	41.00	40.40	40.70	4,998
22 Jul 20	40.45000 -1.25	42.00	40.25	42.00	13,135
21 Jul 20	41.70000 +1.15	41.70	40.55	40.80	7,431
20 Jul 20	40.55000 +0.20	40.95	39.80	40.85	9,422
17 Jul 20	40.35000 -1.05	41.50	40.35	41.15	5,262
16 Jul 20	41.40000 +0.30	41.70	40.50	40.80	5,328
15 Jul 20	41.10000 -0.25	41.85	40.85	41.50	8,260
14 Jul 20	41.35000 +0.50	41.50	40.25	40.80	6,234
13 Jul 20	40.85000 +0.40	41.15	40.25	40.25	4,818
10 Jul 20	40.45000 +0.00	40.45	39.90	40.40	5,331
09 Jul 20	40.45000 +0.00	41.10	40.45	40.75	4,212
08 Jul 20	40.45000 -0.30	40.95	40.30	40.70	7,765
07 Jul 20	40.75000 -0.65	41.65	40.75	41.45	4,437
06 Jul 20	41.40000 +0.80	41.95	40.70	40.70	17,199
03 Jul 20	40.60000 +0.60	41.20	39.85	39.95	30,515
02 Jul 20	40.00000 +0.30	40.00	39.15	39.55	7,420
01 Jul 20	39.70000 +0.75	39.70	38.70	38.75	8,869
30 Jun 20	38.95000 -0.55	39.65	38.70	39.50	7,104
29 Jun 20	39.50000 +0.30	40.00	39.25	39.25	16,072
26 Jun 20	39.20000 +0.35	39.45	38.80	39.30	5,863
25 Jun 20	38.85000 +0.30	39.15	37.90	38.55	6,803
24 Jun 20	38.55000 -0.75	39.55	38.50	39.25	5,472
23 Jun 20	39.30000 +0.55	39.50	38.85	39.10	3,962
22 Jun 20	38.75000 +0.35	39.00	38.00	38.00	6,123
19 Jun 20	38.40000 -0.25	39.25	38.30	38.70	9,433
18 Jun 20	38.65000 -0.35	39.20	37.95	38.80	20,768
17 Jun 20	39.00000 +0.00	39.80	38.85	39.45	11,215
16 Jun 20	39.00000 +0.50	39.60	38.35	38.60	3,914
15 Jun 20	38.50000 +0.40	38.75	38.00	38.00	10,264
12 Jun 20	38.10000 -0.20	38.80	37.60	38.00	27,451
11 Jun 20	38.30000 -1.10	38.90	37.95	38.85	5,723
10 Jun 20	39.40000 +0.10	39.60	38.40	39.25	21,911
09 Jun 20	39.30000 -0.10	39.85	38.15	39.65	11,312
08 Jun 20	39.40000 +0.35	39.55	38.20	38.55	11,831
05 Jun 20	39.05000 +0.20	40.00	38.75	39.20	10,454
04 Jun 20	38.85000 -1.05	39.90	38.60	39.30	16,783
03 Jun 20	39.90000 +0.85	40.00	39.40	39.60	24,413
02 Jun 20	39.05000 +0.05	40.30	39.00	39.70	13,461
29 May 20	39.00000 -1.00	39.45	37.95	39.40	39,287
28 May 20	40.00000 +2.55	40.70	37.20	37.20	43,098
27 May 20	37.45000 +0.75	37.50	37.00	37.10	5,297
26 May 20	36.70000 +0.25	37.10	36.35	36.35	6,884
25 May 20	36.45000 -0.05	36.65	35.95	36.00	13,814
22 May 20	36.50000 +0.10	36.85	35.50	36.45	6,756
21 May 20	36.40000 -0.85	37.40	36.30	37.40	2,884
20 May 20	37.25000 +0.40	37.35	36.75	37.00	10,248
19 May 20	36.85000 +0.70	37.00	36.00	36.20	8,830
18 May 20	36.15000 +0.25	36.85	36.05	36.45	5,536
15 May 20	35.90000 -0.10	36.50	35.45	36.50	10,132
14 May 20	36.00000 -1.10	36.95	35.75	36.90	22,129
13 May 20	37.10000 +0.40	37.85	36.50	36.95	31,816
12 May 20	36.70000 +0.05	37.85	36.30	36.65	51,264
11 May 20	36.65000 +0.75	36.70	35.85	35.95	39,462
08 May 20	35.90000 +1.10	36.50	35.15	35.50	25,524
07 May 20	34.80000 +0.75	35.00	33.75	34.50	17,299
06 May 20	34.05000 +0.70	34.35	33.20	33.30	11,087
05 May 20	33.35000 +0.45	33.90	32.80	32.90	22,266
04 May 20	32.90000 -1.60	34.40	32.60	34.40	14,981
30 Apr 20	34.50000 +0.10	35.40	34.15	34.40	15,782
29 Apr 20	34.40000 +0.00	34.70	34.15	34.40	11,412
28 Apr 20	34.40000 +1.40	35.00	32.75	33.15	28,697
27 Apr 20	33.00000 +0.20	33.15	32.00	33.00	15,961
24 Apr 20	32.80000 -0.50	33.35	32.60	33.35	7,288
23 Apr 20	33.30000 +1.45	33.30	31.85	31.85	16,392
22 Apr 20	31.85000 -0.05	32.50	31.30	31.65	12,131
21 Apr 20	31.90000 -1.35	33.60	31.65	33.60	14,725
20 Apr 20	33.25000 -0.50	33.90	32.65	33.65	13,123
17 Apr 20	33.75000 +1.15	34.10	33.00	33.00	12,514
16 Apr 20	32.60000 +0.90	33.45	32.00	32.05	27,286
15 Apr 20	31.70000 -0.35	32.40	31.30	32.35	24,622
14 Apr 20	32.05000 +1.00	32.50	31.60	31.60	18,972
09 Apr 20	31.05000 +0.20	31.85	30.15	31.05	26,301
08 Apr 20	30.85000 -0.10	31.40	30.45	30.80	13,909
07 Apr 20	30.95000 +0.00	32.15	30.20	31.40	17,950
06 Apr 20	30.95000 +1.95	31.05	29.60	29.70	10,092
03 Apr 20	29.00000 +0.00	29.50	28.75	29.25	10,811
02 Apr 20	29.00000 -0.30	29.60	27.80	29.60	18,676
01 Apr 20	29.30000 -2.30	31.10	29.00	30.30	21,607
31 Mar 20	31.60000 +1.85	31.60	29.95	30.00	17,987
30 Mar 20	29.75000 -1.75	31.60	29.15	30.85	15,927
27 Mar 20	31.50000 +0.25	31.50	29.85	30.85	12,710
26 Mar 20	31.25000 +0.60	31.25	30.30	30.60	11,775
25 Mar 20	30.65000 +0.40	31.75	30.05	31.25	22,878
24 Mar 20	30.25000 +2.10	30.25	28.55	29.00	17,225
23 Mar 20	28.15000 +0.15	28.95	25.75	27.60	37,012
20 Mar 20	28.00000 +0.05	28.50	27.30	28.50	26,344
19 Mar 20	27.95000 +2.35	30.00	25.70	26.00	34,247
18 Mar 20	25.60000 +0.10	25.70	24.45	24.85	18,424
17 Mar 20	25.50000 -0.15	26.75	23.80	26.75	35,652
16 Mar 20	25.65000 -1.55	25.80	23.60	25.80	23,831
13 Mar 20	27.20000 +0.00	28.85	26.60	28.00	35,990
12 Mar 20	27.20000 -4.75	31.10	26.10	31.10	63,726
11 Mar 20	31.95000 -1.30	34.15	31.65	33.50	28,852
10 Mar 20	33.25000 -0.55	35.00	32.90	34.80	22,827
09 Mar 20	33.80000 -1.95	36.50	33.60	36.50	32,470
06 Mar 20	35.75000 +0.00	35.80	34.60	35.50	14,144
05 Mar 20	35.75000 -1.25	37.55	35.55	37.55	8,364
04 Mar 20	37.00000 -0.90	38.10	36.95	37.70	18,803
03 Mar 20	37.90000 +1.60	38.80	36.60	37.15	26,075
02 Mar 20	36.30000 +0.50	36.60	35.00	35.80	26,194
28 Feb 20	35.80000 -1.85	36.80	34.25	35.10	38,369
27 Feb 20	37.65000 -0.40	37.90	36.35	37.45	24,731
26 Feb 20	38.05000 -0.55	38.60	37.05	37.95	21,373
25 Feb 20	38.60000 -0.75	39.20	37.50	39.00	39,216
24 Feb 20	39.35000 -1.40	40.45	38.80	40.40	28,437
21 Feb 20	40.75000 -0.30	40.95	40.15	40.75	7,756
20 Feb 20	41.05000 -0.60	41.90	40.70	41.90	6,261
19 Feb 20	41.65000 +1.05	41.80	40.90	41.10	7,011
18 Feb 20	40.60000 -1.00	41.30	40.60	41.20	4,955
17 Feb 20	41.60000 -0.20	42.05	41.20	41.30	6,765
14 Feb 20	41.80000 +0.60	42.25	41.45	41.50	7,696
13 Feb 20	41.20000 +0.20	41.40	40.80	41.25	6,659
12 Feb 20	41.00000 -0.05	41.25	40.80	40.80	6,709
11 Feb 20	41.05000 -0.15	41.55	40.90	41.05	6,900
10 Feb 20	41.20000 +0.00	41.70	40.60	41.50	12,437
07 Feb 20	41.20000 -0.65	41.85	40.75	41.85	9,005
06 Feb 20	41.85000 +0.55	41.90	41.00	41.20	9,014
05 Feb 20	41.30000 +0.85	41.50	40.20	40.20	12,217
04 Feb 20	40.45000 +1.00	40.50	39.45	40.05	13,604
03 Feb 20	39.45000 -0.30	40.05	39.20	39.95	15,537
31 Jan 20	39.75000 -0.70	40.60	39.75	40.60	10,045
30 Jan 20	40.45000 +0.20	40.65	39.75	40.10	14,275
29 Jan 20	40.25000 -0.70	40.90	40.10	40.75	13,582
28 Jan 20	40.95000 -0.15	41.20	40.20	40.80	8,845
27 Jan 20	41.10000 -1.20	42.15	40.65	42.15	24,749
24 Jan 20	42.30000 +1.10	42.45	41.15	41.15	25,765
23 Jan 20	41.20000 +0.05	41.45	40.85	41.45	17,188
22 Jan 20	41.15000 -0.40	41.75	40.80	41.75	13,832
21 Jan 20	41.55000 -0.35	42.50	41.30	42.15	24,498
20 Jan 20	41.90000 +0.55	42.45	40.65	41.50	39,232
17 Jan 20	41.35000 +0.55	41.70	40.40	40.95	46,803
16 Jan 20	40.80000 +0.70	41.35	40.40	40.50	49,856
15 Jan 20	40.10000 +3.50	40.20	36.60	36.65	77,755
14 Jan 20	36.60000 +0.00	36.75	36.00	36.50	20,532
13 Jan 20	36.60000 +0.00	37.05	36.35	36.85	7,092
10 Jan 20	36.60000 +0.45	37.20	36.50	36.90	13,401
09 Jan 20	36.15000 +0.10	36.65	35.90	36.35	16,605
08 Jan 20	36.05000 -0.35	36.55	35.45	36.55	21,416
07 Jan 20	36.40000 -0.05	37.10	35.75	36.80	51,520
06 Jan 20	36.45000 +0.25	36.80	35.55	36.35	21,723
03 Jan 20	36.20000 -0.75	37.05	35.85	37.05	16,210
02 Jan 20	36.95000 -0.05	37.35	36.80	36.80	6,379
30 Dec 19	37.00000 +0.30	37.15	36.30	36.30	6,843
27 Dec 19	36.70000 +0.25	36.95	36.25	36.25	15,891
23 Dec 19	36.45000 -0.35	37.05	36.35	36.90	10,117
20 Dec 19	36.80000 +0.20	37.75	36.60	36.90	38,855
19 Dec 19	36.60000 +0.65	36.85	35.70	35.70	23,145
18 Dec 19	35.95000 -0.40	36.55	35.70	36.55	23,378
17 Dec 19	36.35000 -1.25	37.50	36.10	37.50	29,969
16 Dec 19	37.60000 +1.95	38.50	35.65	35.80	88,235
13 Dec 19	35.65000 +0.85	35.75	34.80	35.00	31,758
12 Dec 19	34.80000 -0.20	34.95	34.00	34.75	14,300
11 Dec 19	35.00000 +0.70	35.75	33.90	34.05	36,658
10 Dec 19	34.30000 +0.70	34.60	32.75	33.25	56,839
09 Dec 19	33.60000 -0.70	33.90	32.95	33.80	42,389
06 Dec 19	34.30000 -0.55	35.20	34.10	35.20	11,908
05 Dec 19	34.85000 -0.05	35.15	34.60	34.80	17,581
04 Dec 19	34.90000 +0.45	35.05	34.20	34.50	10,509
03 Dec 19	34.45000 +0.25	34.50	33.40	34.15	26,415
02 Dec 19	34.20000 -0.65	35.15	34.15	34.80	14,957
29 Nov 19	34.85000 +0.10	34.90	34.50	34.75	6,118
28 Nov 19	34.75000 -0.05	35.25	34.70	34.70	6,228
27 Nov 19	34.80000 +0.25	35.15	34.60	34.65	4,101
26 Nov 19	34.55000 -1.45	36.35	34.55	35.85	24,247
25 Nov 19	36.00000 +1.10	36.35	34.65	35.00	21,464
22 Nov 19	34.90000 +0.10	35.50	34.10	35.10	14,168
21 Nov 19	34.80000 -0.30	35.30	34.55	35.20	8,708
20 Nov 19	35.10000 -0.45	35.70	35.00	35.65	10,886
19 Nov 19	35.55000 +0.40	35.70	35.15	35.45	4,544
18 Nov 19	35.15000 +0.15	35.70	34.75	35.25	12,668
15 Nov 19	35.00000 +0.15	35.15	34.25	34.90	22,285
14 Nov 19	34.85000 +0.10	35.15	34.55	35.05	11,517
13 Nov 19	34.75000 -0.50	35.40	34.75	35.40	8,758
12 Nov 19	35.25000 -0.20	35.75	34.85	35.75	11,478
11 Nov 19	35.45000 -0.05	35.65	35.10	35.45	11,915
08 Nov 19	35.50000 -0.20	35.95	35.05	35.75	19,743
07 Nov 19	35.70000 -0.30	36.20	35.60	35.95	10,243
06 Nov 19	36.00000 -0.15	36.15	35.50	36.15	11,998
05 Nov 19	36.15000 -1.00	37.20	35.85	37.00	23,633
04 Nov 19	37.15000 +0.65	37.35	36.40	36.95	27,038
01 Nov 19	36.50000 -0.15	37.00	36.45	37.00	6,949
31 Oct 19	36.65000 -1.05	37.60	36.60	37.45	10,824
30 Oct 19	37.70000 +0.20	37.85	37.25	37.30	16,765
29 Oct 19	37.50000 +0.80	38.30	36.50	36.50	19,416
28 Oct 19	36.70000 +0.45	37.05	36.00	36.00	15,356
25 Oct 19	36.25000 -0.80	37.00	35.30	37.00	24,086
24 Oct 19	37.05000 -0.95	38.85	36.80	38.40	31,477
23 Oct 19	38.00000 -0.30	38.65	37.75	38.65	13,616
22 Oct 19	38.30000 +0.65	38.65	37.65	38.00	24,425
21 Oct 19	37.65000 +0.60	37.80	36.55	36.80	17,851
18 Oct 19	37.05000 +0.65	37.40	36.20	36.80	15,533
17 Oct 19	36.40000 +0.25	36.85	36.30	36.30	3,621
16 Oct 19	36.15000 +0.15	36.25	35.55	36.15	9,444
15 Oct 19	36.00000 -0.45	36.70	35.90	36.45	20,918
14 Oct 19	36.45000 +0.60	36.45	35.85	35.85	9,211
11 Oct 19	35.85000 +0.85	35.90	34.85	35.45	9,915
10 Oct 19	35.00000 -0.25	35.55	34.70	35.25	14,156
09 Oct 19	35.25000 -0.25	36.25	35.10	35.20	22,576
08 Oct 19	35.50000 -0.35	35.75	35.00	35.55	16,873
07 Oct 19	35.85000 +0.15	36.05	34.55	36.00	16,996
04 Oct 19	35.70000 -0.40	36.15	35.00	36.05	32,695
02 Oct 19	36.10000 -1.10	37.05	36.00	36.85	18,315
01 Oct 19	37.20000 -0.60	38.00	36.85	38.00	24,178
30 Sep 19	37.80000 +0.90	38.40	37.00	37.00	29,340
27 Sep 19	36.90000 +1.05	37.25	35.95	36.05	23,990
26 Sep 19	35.85000 +0.25	36.00	35.25	35.50	7,518
25 Sep 19	35.60000 -0.90	36.50	35.50	36.50	6,884
24 Sep 19	36.50000 -0.20	36.95	36.50	36.95	4,877
23 Sep 19	36.70000 +0.10	37.10	36.35	36.90	19,543
20 Sep 19	36.60000 -0.35	37.10	36.45	37.10	6,698
19 Sep 19	36.95000 +0.90	37.30	36.35	36.45	12,583
18 Sep 19	36.05000 -0.05	36.45	35.90	36.00	6,819
17 Sep 19	36.10000 -0.75	37.10	35.90	37.00	7,831
16 Sep 19	36.85000 -0.20	37.00	36.35	36.50	7,254
13 Sep 19	37.05000 +0.20	37.45	36.60	37.00	18,897
12 Sep 19	36.85000 +0.90	37.20	35.70	36.00	33,236
11 Sep 19	35.95000 +0.20	35.95	35.65	35.65	17,488
10 Sep 19	35.75000 +0.15	36.20	35.35	35.85	18,108
09 Sep 19	35.60000 +1.10	35.60	34.20	34.30	17,261
06 Sep 19	34.50000 -0.45	35.00	34.00	34.90	17,582
05 Sep 19	34.95000 +0.90	35.00	34.05	34.30	24,544
04 Sep 19	34.05000 +0.10	34.50	33.80	34.00	7,823
03 Sep 19	33.95000 -0.15	34.50	33.45	34.50	17,698
02 Sep 19	34.10000 -0.60	34.80	33.80	34.80	19,165
30 Aug 19	34.70000 -0.40	35.75	34.55	35.45	14,309
29 Aug 19	35.10000 -0.10	35.50	34.65	35.00	20,987
28 Aug 19	35.20000 -1.25	37.10	34.75	35.85	24,945
27 Aug 19	36.45000 +1.00	36.70	34.95	35.70	34,754
26 Aug 19	35.45000 -1.15	36.80	35.40	36.80	32,542
23 Aug 19	36.60000 -0.45	38.05	35.55	37.35	28,355
22 Aug 19	37.05000 -0.05	37.35	36.50	37.15	10,305
21 Aug 19	37.10000 +1.45	37.60	35.75	35.95	13,293
20 Aug 19	35.65000 -0.55	36.90	35.65	36.85	13,148
19 Aug 19	36.20000 +1.35	36.80	35.25	35.25	17,171
16 Aug 19	34.85000 +0.50	34.85	34.20	34.60	11,359
15 Aug 19	34.35000 -0.25	34.75	33.60	34.75	10,862
14 Aug 19	34.60000 -1.30	36.05	34.50	35.65	21,417
13 Aug 19	35.90000 -0.30	36.50	35.25	36.05	24,726
12 Aug 19	36.20000 -0.30	37.00	36.20	36.85	15,198
09 Aug 19	36.50000 +0.80	36.75	35.95	36.05	22,595
08 Aug 19	35.70000 +0.10	36.35	35.55	35.85	9,781
07 Aug 19	35.60000 -1.35	37.10	35.40	37.10	16,452
06 Aug 19	36.95000 +0.40	37.10	36.00	36.50	16,034
05 Aug 19	36.55000 -0.95	37.55	35.95	37.45	27,177
02 Aug 19	37.50000 +0.00	38.40	36.55	37.50	42,477
01 Aug 19	37.50000 +2.00	38.15	35.20	35.30	44,922
31 Jul 19	35.50000 +1.35	36.00	34.60	34.80	44,372
30 Jul 19	34.15000 -0.25	34.80	33.65	34.35	25,617
29 Jul 19	34.40000 +2.20	34.60	32.45	32.50	26,599
26 Jul 19	32.20000 +0.60	32.85	32.00	32.00	19,283
25 Jul 19	31.60000 -1.35	32.95	31.60	32.95	15,736
24 Jul 19	32.95000 -0.20	33.55	32.70	33.55	7,733
23 Jul 19	33.15000 +1.00	33.30	31.90	32.20	8,319
22 Jul 19	32.15000 -0.35	32.75	32.00	32.50	3,698
19 Jul 19	32.50000 +0.30	32.55	32.00	32.25	7,423
18 Jul 19	32.20000 -0.70	33.30	31.85	33.30	17,859
17 Jul 19	32.90000 +0.10	32.90	32.60	32.75	5,373
16 Jul 19	32.80000 -0.45	33.25	32.50	33.25	4,669
15 Jul 19	33.25000 +0.65	33.55	32.60	32.90	6,944
12 Jul 19	32.60000 -0.05	33.35	32.25	32.25	5,957
11 Jul 19	32.65000 -0.45	32.95	32.00	32.95	7,361
10 Jul 19	33.10000 +0.10	33.50	32.70	33.45	9,164
09 Jul 19	33.00000 -1.45	34.15	32.70	34.15	10,248
08 Jul 19	34.45000 -0.30	34.75	33.60	34.75	21,958
05 Jul 19	34.75000 +0.60	35.25	33.60	34.00	23,504
04 Jul 19	34.15000 +1.35	34.15	32.80	33.00	33,436
03 Jul 19	32.80000 +0.30	33.15	32.65	32.70	14,074
02 Jul 19	32.50000 -0.25	32.80	32.15	32.75	13,719
01 Jul 19	32.75000 +0.45	33.00	32.35	33.00	22,917
28 Jun 19	32.30000 -0.10	32.55	31.85	32.40	15,580
27 Jun 19	32.40000 -0.15	32.80	31.95	32.80	23,324
26 Jun 19	32.55000 -0.15	33.50	31.80	32.75	26,490
25 Jun 19	32.70000 +0.15	33.90	32.30	32.50	13,336
24 Jun 19	32.55000 +0.75	33.15	31.50	32.00	33,133
21 Jun 19	31.80000 +0.60	32.10	31.00	31.65	101,365
20 Jun 19	31.20000 -0.20	32.10	31.20	31.50	31,296
19 Jun 19	31.40000 -0.85	32.05	31.20	31.55	101,719
18 Jun 19	32.25000 +0.35	32.75	31.65	31.70	8,579
17 Jun 19	31.90000 +0.20	32.15	31.60	32.15	4,976
14 Jun 19	31.70000 -0.25	32.35	31.70	32.35	15,841
13 Jun 19	31.95000 -0.50	32.70	31.80	32.65	11,478
12 Jun 19	32.45000 +0.20	32.50	32.05	32.45	5,685
11 Jun 19	32.25000 +0.55	32.55	31.75	31.75	10,354
07 Jun 19	31.70000 -0.65	33.35	31.00	32.60	35,308
06 Jun 19	32.35000 -1.55	34.15	31.90	34.15	15,498
05 Jun 19	33.90000 -0.60	34.60	33.65	34.50	3,130
04 Jun 19	34.50000 +0.00	34.50	34.15	34.35	6,806
03 Jun 19	34.50000 +0.05	34.80	34.30	34.55	5,379
31 May 19	34.45000 -0.25	34.60	34.35	34.50	2,243
30 May 19	34.70000 +0.20	34.90	34.55	34.60	1,310
29 May 19	34.50000 -1.35	35.95	34.30	35.70	9,133
28 May 19	35.85000 +1.75	35.85	33.65	34.20	15,009
27 May 19	34.10000 -0.15	34.60	34.00	34.60	2,685
24 May 19	34.25000 +0.00	35.05	34.15	34.15	8,072
23 May 19	34.25000 -1.05	34.75	34.15	34.20	8,428
22 May 19	35.30000 +0.25	35.50	34.70	34.90	12,380
21 May 19	35.05000 -0.05	35.15	34.25	34.80	10,243
20 May 19	35.10000 -0.50	36.30	34.65	35.90	12,269
17 May 19	35.60000 +0.10	36.25	35.40	36.00	8,649
16 May 19	35.50000 -0.45	36.10	35.30	36.00	7,673
15 May 19	35.95000 -1.20	37.60	35.55	37.45	12,162
14 May 19	37.15000 -1.85	39.15	37.15	39.10	8,315
13 May 19	39.00000 -0.45	39.70	39.00	39.70	4,291
10 May 19	39.45000 +0.20	39.70	39.25	39.25	2,076
09 May 19	39.25000 -0.30	39.60	39.25	39.55	5,658
08 May 19	39.55000 -0.15	39.95	39.30	39.30	2,262
07 May 19	39.70000 +0.50	40.15	39.15	39.15	8,924
06 May 19	39.20000 -0.65	40.50	38.90	40.50	13,375
03 May 19	39.85000 -0.90	40.85	39.60	40.65	14,267
02 May 19	40.75000 -0.25	41.35	40.55	41.35	8,704
30 Apr 19	41.00000 -1.05	41.90	41.00	41.90	9,222
29 Apr 19	42.05000 -0.90	43.25	41.85	43.25	4,705
26 Apr 19	42.95000 -0.30	43.60	42.95	43.10	5,489
25 Apr 19	43.25000 +0.40	43.25	42.40	42.80	6,263
24 Apr 19	42.85000 +0.95	42.85	41.70	41.70	8,775
23 Apr 19	41.90000 +0.40	41.90	41.40	41.60	8,938
18 Apr 19	41.50000 -0.50	42.35	41.15	42.35	13,500
17 Apr 19	42.00000 -0.15	43.20	42.00	42.20	7,163
16 Apr 19	42.15000 -0.20	42.75	42.15	42.20	1,918
15 Apr 19	42.35000 +0.20	42.55	41.95	42.35	1,490
12 Apr 19	42.15000 +0.85	42.80	41.15	41.15	4,778
11 Apr 19	41.30000 -0.20	41.90	41.25	41.75	2,813
10 Apr 19	41.50000 -0.70	42.50	41.50	42.10	3,783
09 Apr 19	42.20000 -0.55	43.10	42.10	42.75	4,392
08 Apr 19	42.75000 -1.20	44.05	42.35	43.70	5,293
05 Apr 19	43.95000 -0.80	44.85	43.40	44.25	9,961
04 Apr 19	44.75000 +0.65	44.85	43.55	44.10	5,177
03 Apr 19	44.10000 +0.30	44.85	43.55	43.55	22,672
02 Apr 19	43.80000 +1.55	44.05	41.90	41.90	27,687
01 Apr 19	42.25000 +1.50	42.80	40.00	41.15	22,875
29 Mar 19	40.75000 -0.40	41.35	40.75	41.15	5,577
28 Mar 19	41.15000 +0.00	41.50	41.00	41.10	6,370
27 Mar 19	41.15000 +0.15	41.50	41.00	41.45	3,685
26 Mar 19	41.00000 -0.20	41.45	40.90	41.25	2,721
25 Mar 19	41.20000 +0.45	41.50	40.90	40.90	6,170
22 Mar 19	40.75000 -0.05	41.15	40.55	40.70	5,296
21 Mar 19	40.80000 -0.10	41.15	40.80	40.90	2,612
20 Mar 19	40.90000 -0.65	41.60	40.60	41.60	5,667
19 Mar 19	41.55000 +0.15	41.65	40.60	40.95	7,201
18 Mar 19	41.40000 +0.40	41.60	41.15	41.25	1,986
15 Mar 19	41.00000 -0.25	41.55	41.00	41.00	6,258
14 Mar 19	41.25000 -0.15	41.55	41.10	41.10	716
13 Mar 19	41.40000 -0.10	41.50	41.00	41.50	1,964
12 Mar 19	41.50000 +0.10	41.90	41.25	41.25	2,307
11 Mar 19	41.40000 +0.30	41.55	41.20	41.50	1,457
08 Mar 19	41.10000 -0.55	41.20	41.00	41.20	1,835
07 Mar 19	41.65000 +0.20	41.75	41.05	41.75	4,403
06 Mar 19	41.45000 -0.55	42.00	41.45	41.65	1,509
05 Mar 19	42.00000 +0.55	42.00	41.45	41.70	3,100
04 Mar 19	41.45000 +0.05	42.00	41.40	41.95	2,003
01 Mar 19	41.40000 +0.10	41.45	40.95	41.10	12,717
28 Feb 19	41.30000 +0.30	41.30	40.85	41.00	6,486
27 Feb 19	41.00000 +0.00	41.40	40.85	40.85	5,694
26 Feb 19	41.00000 -0.20	41.40	41.00	41.00	11,760
25 Feb 19	41.20000 -0.80	41.85	41.20	41.85	2,137
22 Feb 19	42.00000 +0.25	42.15	41.55	41.55	2,733
21 Feb 19	41.75000 +0.10	42.20	41.55	42.20	6,526
20 Feb 19	41.65000 +0.60	42.20	40.80	40.80	4,842
19 Feb 19	41.05000 -0.75	41.95	41.05	41.20	1,999
18 Feb 19	41.80000 +1.00	41.80	40.95	41.00	6,684
15 Feb 19	40.80000 -0.10	41.25	40.80	41.25	2,800
14 Feb 19	40.90000 +0.10	41.10	40.75	41.00	1,678
13 Feb 19	40.80000 -0.25	41.15	40.70	41.00	7,401
12 Feb 19	41.05000 +0.05	41.55	40.75	41.55	2,383
11 Feb 19	41.00000 +0.00	41.35	40.80	41.35	4,569
08 Feb 19	41.00000 -0.35	41.15	40.60	41.00	9,340
07 Feb 19	41.35000 -1.10	41.90	41.00	41.90	6,211
06 Feb 19	42.45000 -0.55	43.00	41.85	43.00	4,760
05 Feb 19	43.00000 +0.75	43.00	42.40	42.90	6,014
04 Feb 19	42.25000 +0.35	43.00	41.65	41.95	13,655
01 Feb 19	41.90000 +0.85	42.25	41.20	41.20	2,632
31 Jan 19	41.05000 -0.05	41.70	40.85	41.00	28,000
30 Jan 19	41.10000 -1.10	42.30	40.80	41.85	4,970
29 Jan 19	42.20000 +1.05	42.20	41.00	41.00	14,949
28 Jan 19	41.15000 -0.85	41.75	41.00	41.40	3,817
25 Jan 19	42.00000 +0.55	42.70	41.10	41.10	11,748
24 Jan 19	41.45000 +0.40	41.70	41.00	41.60	6,627
23 Jan 19	41.05000 -0.45	41.90	40.75	41.05	3,675
22 Jan 19	41.50000 +0.25	42.40	41.05	41.05	4,059
21 Jan 19	41.25000 -0.70	42.70	41.15	42.25	4,121
18 Jan 19	41.95000 +0.60	42.90	41.10	41.10	7,874
17 Jan 19	41.35000 +0.00	41.90	41.00	41.00	4,348
16 Jan 19	41.35000 +0.25	41.70	41.00	41.00	8,732
15 Jan 19	41.10000 -0.15	41.65	40.75	41.10	7,799
14 Jan 19	41.25000 -0.10	41.70	41.25	41.50	1,161
11 Jan 19	41.35000 +0.05	41.95	41.15	41.90	2,687
10 Jan 19	41.30000 -0.15	42.00	41.00	41.05	12,238
09 Jan 19	41.45000 -1.10	42.85	41.45	42.25	3,440
08 Jan 19	42.55000 +0.00	43.10	41.85	43.00	10,943
07 Jan 19	42.55000 +0.20	43.20	42.45	42.70	5,943
04 Jan 19	42.35000 -0.05	43.30	42.05	42.05	4,312
03 Jan 19	42.40000 -1.60	44.40	42.40	44.40	5,091
02 Jan 19	44.00000 +1.55	44.60	41.90	41.90	11,251
28 Dec 18	42.45000 +1.25	42.90	41.70	41.70	7,481
27 Dec 18	41.20000 +0.20	42.15	40.60	40.85	11,467
21 Dec 18	41.00000 +0.00	41.40	40.70	41.20	8,250
20 Dec 18	41.00000 +0.00	41.70	41.00	41.40	2,423
19 Dec 18	41.00000 +0.25	41.50	40.90	41.00	5,117
18 Dec 18	40.75000 -0.65	41.40	40.65	41.40	4,787
17 Dec 18	41.40000 -0.20	42.40	41.00	41.00	5,658
14 Dec 18	41.60000 -0.15	41.80	40.10	41.55	6,099
13 Dec 18	41.75000 -1.05	42.40	41.45	42.20	3,968
12 Dec 18	42.80000 -0.20	43.80	42.50	43.05	6,633
11 Dec 18	43.00000 +0.00	44.00	43.00	43.05	9,128
10 Dec 18	43.00000 -1.05	43.95	41.60	43.95	13,875
07 Dec 18	44.05000 +0.10	44.45	43.35	43.35	4,679
06 Dec 18	43.95000 +0.85	47.40	42.90	43.60	27,153
05 Dec 18	43.10000 +0.10	44.20	42.50	42.50	6,394
04 Dec 18	43.00000 +0.55	43.50	42.45	42.70	3,635
03 Dec 18	42.45000 +0.45	42.90	42.30	42.90	2,410
30 Nov 18	42.00000 +0.25	42.95	41.85	42.00	10,187
29 Nov 18	41.75000 -0.10	42.35	41.60	41.70	5,934
28 Nov 18	41.85000 -0.25	42.35	41.50	42.35	4,226
27 Nov 18	42.10000 +1.00	42.40	41.15	41.55	14,900
26 Nov 18	41.10000 +0.10	41.40	40.05	40.85	12,872
23 Nov 18	41.00000 +0.00	41.30	41.00	41.05	5,737
22 Nov 18	41.00000 -0.25	41.60	41.00	41.60	2,646
21 Nov 18	41.25000 -0.05	41.60	39.95	41.00	10,705
20 Nov 18	41.30000 -0.10	41.50	40.95	40.95	3,905
19 Nov 18	41.40000 -0.60	42.30	41.30	41.65	9,038
16 Nov 18	42.00000 +0.95	42.20	40.80	40.90	6,291
15 Nov 18	41.05000 +0.30	41.35	40.25	41.00	11,210
14 Nov 18	40.75000 -1.75	41.80	40.10	41.05	20,060
13 Nov 18	42.50000 +0.75	42.60	41.45	41.75	13,376
12 Nov 18	41.75000 -0.25	42.25	41.55	42.05	5,027
09 Nov 18	42.00000 -0.55	42.35	41.85	42.15	6,596
08 Nov 18	42.55000 +0.50	42.80	41.75	42.00	6,420
07 Nov 18	42.05000 +0.80	42.35	41.05	41.05	9,395
06 Nov 18	41.25000 -0.25	41.40	41.00	41.15	4,584
05 Nov 18	41.50000 -0.35	42.10	41.50	42.10	2,136
02 Nov 18	41.85000 +0.70	42.65	41.20	41.45	22,408
01 Nov 18	41.15000 +0.30	41.50	40.55	40.55	2,859
31 Oct 18	40.85000 -0.10	41.45	40.65	41.45	3,615
30 Oct 18	40.95000 -0.05	41.75	40.60	41.75	4,847
29 Oct 18	41.00000 +0.75	43.05	40.20	40.45	8,440
26 Oct 18	40.25000 -0.15	40.40	40.00	40.05	8,982
25 Oct 18	40.40000 +0.10	40.85	39.75	40.25	34,016
24 Oct 18	40.30000 +0.05	40.75	40.15	40.65	3,689
23 Oct 18	40.25000 -0.75	41.50	40.25	41.25	7,484
22 Oct 18	41.00000 +1.10	41.75	40.05	40.05	8,771
19 Oct 18	39.90000 -0.55	41.60	39.55	40.45	4,844
18 Oct 18	40.45000 -0.40	41.00	40.00	41.00	6,970
17 Oct 18	40.85000 -0.15	42.10	40.60	41.40	8,901
16 Oct 18	41.00000 +0.05	41.80	40.60	40.60	10,471
15 Oct 18	40.95000 +0.40	41.45	40.10	40.10	5,821
12 Oct 18	40.55000 +0.45	41.40	39.65	40.00	23,819
11 Oct 18	40.10000 -0.75	41.00	39.80	40.45	19,466
10 Oct 18	40.85000 -1.40	42.30	40.50	41.90	11,651
09 Oct 18	42.25000 +0.25	42.45	41.10	42.05	10,223
08 Oct 18	42.00000 -1.35	43.65	42.00	43.20	6,632
05 Oct 18	43.35000 -0.95	44.25	43.15	44.05	4,968
04 Oct 18	44.30000 +0.60	44.45	43.00	43.95	11,383
02 Oct 18	43.70000 -1.25	45.50	43.55	44.45	19,719
01 Oct 18	44.95000 +0.10	45.25	44.55	44.65	6,591
28 Sep 18	44.85000 -1.20	45.90	44.80	45.85	5,742
27 Sep 18	46.05000 -0.15	46.50	45.40	46.30	2,465
26 Sep 18	46.20000 -0.75	47.40	44.80	46.85	13,813
25 Sep 18	46.95000 -1.55	48.30	46.50	48.05	8,757
24 Sep 18	48.50000 +0.00	48.80	48.00	48.50	6,619
21 Sep 18	48.50000 -0.95	49.85	48.35	49.85	31,968
20 Sep 18	49.45000 +0.90	49.75	48.75	49.00	13,136
19 Sep 18	48.55000 -0.30	49.20	48.00	49.10	7,428
18 Sep 18	48.85000 +0.30	48.90	48.50	48.50	2,166
17 Sep 18	48.55000 +1.05	49.00	47.55	47.55	9,341
14 Sep 18	47.50000 +0.75	47.80	46.75	47.10	12,150
13 Sep 18	46.75000 +0.20	48.00	46.40	46.40	11,450
12 Sep 18	46.55000 +0.10	46.70	46.10	46.25	7,174
11 Sep 18	46.45000 -1.05	47.80	46.15	47.80	11,800
10 Sep 18	47.50000 +0.95	47.65	46.10	46.25	13,062
07 Sep 18	46.55000 -1.20	47.95	46.55	47.40	10,214
06 Sep 18	47.75000 +0.25	48.35	47.50	47.50	11,277
05 Sep 18	47.50000 -0.90	49.00	47.45	49.00	6,143
04 Sep 18	48.40000 +0.50	49.35	47.90	47.90	14,492
03 Sep 18	47.90000 -0.75	49.05	47.60	48.55	8,422
31 Aug 18	48.65000 -0.60	49.55	48.65	49.55	15,575
30 Aug 18	49.25000 +0.35	49.60	48.30	48.30	17,948
29 Aug 18	48.90000 -0.65	49.80	48.60	49.60	19,681
28 Aug 18	49.55000 +0.00	50.00	48.90	50.00	15,934
27 Aug 18	49.55000 -0.35	50.00	49.45	50.00	5,684
24 Aug 18	49.90000 -0.20	50.40	49.50	49.90	13,870
23 Aug 18	50.10000 +1.70	50.10	48.25	48.25	20,067
22 Aug 18	48.40000 -0.20	48.70	48.00	48.70	14,200
21 Aug 18	48.60000 +0.20	48.65	47.90	48.30	19,071
20 Aug 18	48.40000 +0.15	48.80	48.20	48.80	23,010
17 Aug 18	48.25000 +0.05	48.70	48.20	48.50	13,609
16 Aug 18	48.20000 +0.40	48.75	47.90	47.90	10,721
15 Aug 18	47.80000 +0.20	48.75	47.35	47.35	18,222
14 Aug 18	47.60000 -0.40	47.90	46.70	47.90	12,898
13 Aug 18	48.00000 -0.10	48.45	47.60	48.45	4,763
10 Aug 18	48.10000 -1.80	49.90	47.75	49.90	17,500
09 Aug 18	49.90000 +0.65	49.90	47.76	49.00	29,485
08 Aug 18	49.25000 +1.65	49.25	47.20	47.55	31,284
07 Aug 18	47.60000 +1.95	47.85	45.85	45.95	43,406
06 Aug 18	45.65000 +0.65	45.85	44.55	44.60	27,863
03 Aug 18	45.00000 +1.55	45.00	43.70	43.75	23,366
02 Aug 18	43.45000 -0.20	44.00	43.05	44.00	9,446
01 Aug 18	43.65000 -0.65	44.65	43.40	44.65	12,487
31 Jul 18	44.30000 +0.35	44.75	43.85	44.10	11,775
30 Jul 18	43.95000 +0.15	44.05	43.65	43.65	6,226
27 Jul 18	43.80000 -0.15	44.05	43.60	43.75	10,171
26 Jul 18	43.95000 +1.10	44.20	42.65	42.75	12,966
25 Jul 18	42.85000 -0.30	43.50	42.50	43.50	19,134
24 Jul 18	43.15000 +0.05	43.50	42.70	42.90	10,406
23 Jul 18	43.10000 -0.30	43.85	43.00	43.55	7,096
20 Jul 18	43.40000 +0.30	43.75	43.05	43.05	14,879
19 Jul 18	43.10000 -0.30	43.50	43.00	43.10	4,658
18 Jul 18	43.40000 +1.25	43.65	42.00	42.00	9,329
17 Jul 18	42.15000 -0.90	43.25	41.90	43.00	9,318
16 Jul 18	43.05000 -0.45	43.50	43.05	43.20	4,604
13 Jul 18	43.50000 -0.05	43.90	42.80	43.75	5,535
12 Jul 18	43.55000 +0.00	44.20	43.25	43.45	11,816
11 Jul 18	43.55000 -0.05	43.75	42.80	43.75	8,179
10 Jul 18	43.60000 +0.30	43.60	43.05	43.10	4,195
09 Jul 18	43.30000 -0.20	43.35	43.00	43.25	2,987
06 Jul 18	43.50000 +1.80	43.75	41.75	42.20	14,310
05 Jul 18	41.70000 +0.60	42.10	40.55	41.05	9,656
04 Jul 18	41.10000 -0.90	41.65	40.00	41.40	17,805
03 Jul 18	42.00000 -0.20	42.15	41.40	41.85	10,271
02 Jul 18	42.20000 +0.50	42.40	41.30	41.30	6,343
29 Jun 18	41.70000 -0.10	42.25	41.70	41.90	5,516
28 Jun 18	41.80000 -0.25	41.95	41.40	41.80	4,530
27 Jun 18	42.05000 -0.30	42.25	40.85	42.00	10,956
26 Jun 18	42.35000 +0.95	42.55	41.35	41.35	6,930
25 Jun 18	41.40000 -0.35	42.00	41.20	42.00	9,905
22 Jun 18	41.75000 +0.45	42.40	41.00	41.05	42,894
21 Jun 18	41.30000 -0.85	42.00	40.75	42.00	15,471
20 Jun 18	42.15000 -0.80	43.40	41.75	43.15	9,183
19 Jun 18	42.95000 +0.35	43.15	41.65	42.65	11,812
18 Jun 18	42.60000 -1.00	43.25	41.60	43.25	18,279
15 Jun 18	43.60000 -0.30	44.25	43.30	44.25	19,329
14 Jun 18	43.90000 +0.00	44.20	43.50	44.20	7,312
13 Jun 18	43.90000 +0.30	44.45	43.00	43.80	15,979
12 Jun 18	43.60000 +0.00	43.75	43.30	43.60	5,298
11 Jun 18	43.60000 +0.10	43.75	43.00	43.40	17,241
08 Jun 18	43.50000 +0.75	43.75	42.20	42.35	15,950
07 Jun 18	42.75000 +1.70	42.75	41.05	41.35	21,598
06 Jun 18	41.05000 -0.35	41.35	40.55	40.80	6,799
05 Jun 18	41.40000 +0.35	41.40	40.85	40.95	7,452
04 Jun 18	41.05000 +0.35	41.45	40.60	40.65	8,234
01 Jun 18	40.70000 -0.80	41.50	40.70	41.35	7,192
31 May 18	41.50000 +0.50	41.50	40.70	40.90	29,812
30 May 18	41.00000 +0.05	41.20	40.50	40.85	10,516
29 May 18	40.95000 -0.25	41.50	40.95	41.30	19,942
28 May 18	41.20000 -0.25	41.55	41.05	41.55	9,782
25 May 18	41.45000 +0.25	41.50	41.10	41.15	9,736
24 May 18	41.20000 -0.40	41.75	41.10	41.55	8,260
23 May 18	41.60000 +0.10	41.75	40.80	41.40	10,360
22 May 18	41.50000 +0.35	41.80	40.80	41.05	7,763
18 May 18	41.15000 -0.60	42.60	41.10	41.70	11,964
17 May 18	41.75000 +0.75	42.10	40.75	40.75	9,231
16 May 18	41.00000 +0.25	41.55	40.50	40.55	13,475
15 May 18	40.75000 -0.15	41.05	40.50	40.85	11,490
14 May 18	40.90000 -0.60	41.55	40.80	41.55	5,436
11 May 18	41.50000 -0.90	42.30	41.15	42.30	9,076
10 May 18	42.40000 +0.15	42.40	40.95	40.95	9,351
09 May 18	42.25000 +0.45	42.50	41.50	42.05	14,129
08 May 18	41.80000 -0.20	42.40	41.50	42.15	29,223
07 May 18	42.00000 +0.10	42.60	41.70	41.70	20,073
04 May 18	41.90000 +0.25	42.20	41.30	41.65	16,668
03 May 18	41.65000 -0.60	42.15	41.50	42.05	7,362
02 May 18	42.25000 +0.25	42.25	41.75	41.95	17,081
30 Apr 18	42.00000 +1.60	42.25	40.50	40.55	26,804
27 Apr 18	40.40000 -0.50	41.05	40.35	40.85	13,958
26 Apr 18	40.90000 -0.35	41.25	40.60	40.90	23,378
25 Apr 18	41.25000 -0.70	42.10	40.25	41.95	25,318
24 Apr 18	41.95000 -0.05	42.25	41.60	42.25	9,700
23 Apr 18	42.00000 -0.15	42.55	41.70	41.95	17,797
20 Apr 18	42.15000 +0.45	42.55	41.40	42.00	14,341
19 Apr 18	41.70000 +0.45	41.70	41.05	41.40	13,327
18 Apr 18	41.25000 +0.10	41.50	40.40	40.90	18,288
17 Apr 18	41.15000 +0.55	41.20	40.35	40.90	10,612
16 Apr 18	40.60000 +0.25	41.00	40.35	40.75	13,495
13 Apr 18	40.35000 -0.75	41.35	39.95	41.35	24,800
12 Apr 18	41.10000 +0.60	41.30	40.65	40.75	5,714
11 Apr 18	40.50000 -0.40	41.35	40.50	41.15	9,118
10 Apr 18	40.90000 +0.25	41.90	40.80	41.05	16,877
09 Apr 18	40.65000 +0.20	41.10	40.30	40.50	7,851
06 Apr 18	40.45000 -0.10	41.05	40.35	40.55	13,284
05 Apr 18	40.55000 +0.75	40.95	39.60	40.00	16,277
04 Apr 18	39.80000 -0.55	40.50	39.80	40.10	15,100
03 Apr 18	40.35000 -0.35	40.75	39.95	40.75	17,112
29 Mar 18	40.70000 +1.10	41.30	39.80	39.80	29,636
28 Mar 18	39.60000 -0.40	40.10	38.95	40.10	36,051
27 Mar 18	40.00000 +0.30	40.90	39.50	39.50	32,104
26 Mar 18	39.70000 -0.05	40.90	39.65	39.90	18,856
23 Mar 18	39.75000 -0.25	40.70	39.15	39.70	31,842
22 Mar 18	40.00000 -0.75	41.50	39.70	40.55	50,594
21 Mar 18	40.75000 +0.70	41.00	39.90	40.10	59,531
20 Mar 18	40.05000 +0.25	40.35	39.45	40.00	17,444
19 Mar 18	39.80000 +0.15	41.00	38.90	39.60	29,223
16 Mar 18	39.65000 -0.05	39.70	39.00	39.65	23,926
15 Mar 18	39.70000 +0.30	39.95	39.00	39.75	25,169
14 Mar 18	39.40000 +0.15	40.30	39.00	39.30	29,172
13 Mar 18	39.25000 -0.40	40.30	39.15	39.65	26,172
12 Mar 18	39.65000 +0.20	40.40	39.40	39.90	31,103
09 Mar 18	39.45000 +0.25	39.90	39.05	39.30	20,080
08 Mar 18	39.20000 +1.20	39.30	37.95	38.30	28,233
07 Mar 18	38.00000 +0.00	38.20	37.70	37.95	16,675
06 Mar 18	38.00000 +0.80	38.45	37.05	37.40	56,143
05 Mar 18	37.20000 +0.40	37.55	36.80	36.80	26,231
02 Mar 18	36.80000 -0.20	37.05	36.55	36.80	30,786
01 Mar 18	37.00000 -0.50	37.55	36.80	37.25	36,456
28 Feb 18	37.50000 +0.40	37.65	36.95	37.15	16,411
27 Feb 18	37.10000 -0.20	38.15	36.90	37.65	28,440
26 Feb 18	37.30000 +0.25	37.95	37.10	37.35	26,234
23 Feb 18	37.05000 +0.20	37.40	36.90	37.00	18,519
22 Feb 18	36.85000 -0.35	37.45	36.70	37.30	42,334
21 Feb 18	37.20000 -1.00	38.40	36.60	38.40	38,857
20 Feb 18	38.20000 -1.55	39.85	38.00	39.85	31,382
19 Feb 18	39.75000 +1.35	40.50	39.30	40.40	33,458
16 Feb 18	38.40000 -0.90	40.15	36.65	39.05	68,254
15 Feb 18	39.30000 -0.55	40.30	38.85	40.25	30,526
14 Feb 18	39.85000 +0.05	40.40	38.90	40.40	25,156
13 Feb 18	39.80000 +1.55	39.90	38.40	38.50	30,258
12 Feb 18	38.25000 -0.15	39.75	38.00	38.95	32,449
09 Feb 18	38.40000 -1.45	39.55	38.00	39.55	48,101
08 Feb 18	39.85000 -0.75	41.50	39.55	40.50	63,087
07 Feb 18	40.60000 +0.70	40.85	39.90	40.40	39,983
06 Feb 18	39.90000 -2.60	42.10	39.35	41.50	54,792
05 Feb 18	42.50000 -0.95	43.80	42.20	43.80	23,712
02 Feb 18	43.45000 +0.25	43.50	42.45	43.50	29,975
01 Feb 18	43.20000 -1.10	44.95	43.05	44.45	36,728
31 Jan 18	44.30000 -1.05	45.50	44.25	45.45	27,566
30 Jan 18	45.35000 -1.25	46.70	45.30	46.70	15,986
29 Jan 18	46.60000 +0.00	47.05	46.50	46.70	20,863
26 Jan 18	46.60000 +0.70	47.00	45.20	45.75	25,488
25 Jan 18	45.90000 -0.60	46.80	45.75	46.80	16,298
24 Jan 18	46.50000 -0.10	47.50	46.50	46.95	14,016
23 Jan 18	46.60000 +0.05	46.75	45.95	46.55	18,098
22 Jan 18	46.55000 +0.05	46.90	46.00	46.05	10,631
19 Jan 18	46.50000 -0.10	47.30	46.25	46.65	27,708
18 Jan 18	46.60000 -0.35	47.30	46.45	47.10	18,984
17 Jan 18	46.95000 -0.05	47.30	46.30	47.30	11,209
16 Jan 18	47.00000 -0.15	47.45	46.75	47.10	20,940
15 Jan 18	47.15000 -0.25	47.50	46.80	47.50	7,278
12 Jan 18	47.40000 +0.25	47.70	46.95	47.05	10,400
11 Jan 18	47.15000 -0.20	47.65	46.75	47.15	10,343
10 Jan 18	47.35000 -0.95	48.25	46.85	48.05	19,084
09 Jan 18	48.30000 -0.35	48.60	48.05	48.30	9,257
08 Jan 18	48.65000 +0.05	48.75	48.15	48.75	15,433
05 Jan 18	48.60000 +0.60	48.85	48.10	48.40	23,890
04 Jan 18	48.00000 -1.00	49.00	47.75	49.00	16,418
03 Jan 18	49.00000 +2.00	49.15	47.00	47.00	38,940
02 Jan 18	47.00000 +0.20	47.30	46.30	47.00	15,312
29 Dec 17	46.80000 +0.49	46.95	45.59	46.50	17,486
28 Dec 17	46.31000 -0.73	47.23	46.00	46.80	22,187
27 Dec 17	47.04500 +0.74	47.29	46.49	46.83	35,834
22 Dec 17	46.30000 -0.08	47.25	46.17	46.55	21,343
21 Dec 17	46.37500 -0.04	46.50	45.53	46.42	26,205
20 Dec 17	46.42000 -0.08	47.00	46.16	46.71	19,758
19 Dec 17	46.49500 +0.17	46.73	45.59	45.99	20,378
18 Dec 17	46.32000 +1.16	46.50	44.60	44.90	31,180
15 Dec 17	45.16000 +0.05	45.92	45.10	45.64	29,367
14 Dec 17	45.11000 -0.89	45.93	45.11	45.90	28,712
13 Dec 17	46.00000 -0.15	46.33	45.46	46.31	14,717
12 Dec 17	46.14500 +0.17	46.49	46.00	46.38	14,557
11 Dec 17	45.98000 -0.02	46.30	45.51	45.51	12,227
08 Dec 17	46.00000 -0.07	46.49	45.42	46.49	19,653
07 Dec 17	46.07000 -0.16	46.50	45.83	46.47	20,053
06 Dec 17	46.23000 +0.38	46.32	45.42	45.80	12,230
05 Dec 17	45.84500 -0.11	45.94	45.45	45.71	15,771
04 Dec 17	45.96000 +0.17	46.29	45.27	46.18	19,861
01 Dec 17	45.79000 -0.21	46.33	45.25	46.20	15,919
30 Nov 17	46.00000 +0.02	46.24	45.28	45.60	30,147
29 Nov 17	45.98000 +0.28	46.43	45.56	46.00	15,909
28 Nov 17	45.70000 +0.01	45.96	45.60	45.75	16,903
27 Nov 17	45.69000 -0.98	46.94	45.62	46.83	19,606
24 Nov 17	46.67000 -0.21	46.99	46.24	46.99	15,780
23 Nov 17	46.87500 -0.32	47.10	45.83	46.71	21,006
22 Nov 17	47.19500 +0.49	47.38	46.00	46.70	24,082
21 Nov 17	46.70000 +1.24	46.70	46.10	46.70	55,152
20 Nov 17	45.45500 -1.04	46.67	44.86	46.67	22,463
17 Nov 17	46.50000 +1.74	46.70	44.92	45.18	58,271
16 Nov 17	44.76000 -1.82	46.51	44.10	46.51	38,295
15 Nov 17	46.58000 -0.14	47.17	45.97	47.17	26,726
14 Nov 17	46.72000 -1.47	48.47	46.60	48.30	20,130
13 Nov 17	48.19000 -1.93	50.00	47.47	49.85	38,253
10 Nov 17	50.12000 -0.08	50.34	49.44	50.32	18,151
09 Nov 17	50.20000 -1.11	51.75	50.09	51.50	28,375
08 Nov 17	51.31000 +0.36	51.39	50.38	51.01	31,565
07 Nov 17	50.95000 +0.72	51.62	49.70	49.72	44,892
06 Nov 17	50.23000 -1.42	51.81	50.23	51.40	21,278
03 Nov 17	51.65000 -1.45	53.05	51.55	52.83	28,116
02 Nov 17	53.10000 -1.34	54.65	52.58	54.50	20,965
01 Nov 17	54.44000 +0.19	54.73	54.25	54.35	10,639
30 Oct 17	54.25000 +0.38	54.52	53.64	54.29	13,622
27 Oct 17	53.87000 -2.02	55.95	53.69	55.65	22,868
26 Oct 17	55.89000 -0.19	56.48	55.65	56.20	19,100
25 Oct 17	56.08000 -1.02	58.42	56.00	57.10	35,706
24 Oct 17	57.10000 +0.95	57.10	55.87	56.30	14,773
23 Oct 17	56.15000 +0.14	56.40	55.66	55.75	12,199
20 Oct 17	56.01000 +0.38	56.01	55.55	55.60	7,681
19 Oct 17	55.63000 -0.11	55.96	55.49	55.89	7,780
18 Oct 17	55.74000 -0.08	56.05	55.65	55.93	6,246
17 Oct 17	55.82000 +0.01	56.05	55.67	55.67	3,871
16 Oct 17	55.81000 -0.07	56.15	55.68	56.08	5,856
13 Oct 17	55.88000 -0.49	56.52	55.77	56.24	8,166
12 Oct 17	56.37000 +0.41	56.47	55.65	55.81	10,533
11 Oct 17	55.96000 -0.05	56.31	55.86	56.01	9,235
10 Oct 17	56.01000 -0.46	56.64	56.01	56.64	5,262
09 Oct 17	56.47000 -0.03	56.66	56.25	56.40	4,234
06 Oct 17	56.50000 +0.53	56.65	55.77	56.02	12,678
05 Oct 17	55.97000 -0.80	56.90	55.70	56.72	12,982
04 Oct 17	56.77000 -0.43	57.22	55.61	57.00	16,566
02 Oct 17	57.20000 +0.08	57.32	56.68	57.32	11,905
29 Sep 17	57.12000 +0.12	57.42	56.15	56.15	25,097
28 Sep 17	57.00000 +0.37	57.07	56.40	56.80	10,823
27 Sep 17	56.63000 -0.55	57.42	56.41	56.93	22,666
26 Sep 17	57.18000 +0.20	57.19	56.53	56.54	7,924
25 Sep 17	56.98000 -0.25	57.39	56.78	56.87	3,442
22 Sep 17	57.23000 -0.09	57.24	56.69	56.81	2,461
21 Sep 17	57.32000 -0.02	57.42	56.77	57.11	10,460
20 Sep 17	57.34000 +0.48	57.42	56.36	56.36	16,462
19 Sep 17	56.86000 +0.77	56.86	55.95	56.09	6,817
18 Sep 17	56.09000 +0.65	56.09	55.56	55.56	4,915
15 Sep 17	55.44000 -0.31	56.00	55.39	55.67	18,001
14 Sep 17	55.75000 -0.25	56.20	55.50	56.20	8,435
13 Sep 17	56.00000 -0.72	56.99	55.83	56.99	6,524
12 Sep 17	56.72000 -0.08	57.28	55.64	57.28	11,389
11 Sep 17	56.80000 -0.61	57.42	56.50	56.92	5,844
08 Sep 17	57.41000 +0.72	57.42	56.28	56.90	6,019
07 Sep 17	56.69000 +0.25	57.09	56.06	57.09	5,589
06 Sep 17	56.44000 -0.09	56.44	55.55	55.55	9,981
05 Sep 17	56.53000 -0.32	57.50	56.00	56.96	13,324
04 Sep 17	56.85000 +0.11	56.85	55.92	56.71	7,325
01 Sep 17	56.74000 +0.19	56.85	56.07	56.75	5,563
31 Aug 17	56.55000 +0.49	56.72	55.55	56.54	6,455
30 Aug 17	56.06000 +0.18	56.55	55.87	56.12	5,937
29 Aug 17	55.88000 -0.32	56.01	55.55	56.01	4,927
28 Aug 17	56.20000 +0.39	56.45	55.74	56.45	4,157
25 Aug 17	55.81000 -0.09	56.67	55.57	56.67	3,531
24 Aug 17	55.90000 -0.52	56.69	55.60	56.40	6,938
23 Aug 17	56.42000 -0.70	57.22	56.35	56.68	5,099
22 Aug 17	57.12000 +1.12	57.30	56.00	56.29	9,990
21 Aug 17	56.00000 -0.50	56.45	55.66	56.01	7,613
18 Aug 17	56.50000 +0.00	56.77	56.39	56.50	10,857
17 Aug 17	56.50000 +0.00	57.00	56.50	56.76	4,978
16 Aug 17	56.50000 +0.51	56.71	55.94	56.30	7,050
15 Aug 17	55.99000 +0.08	56.98	55.95	56.02	7,228
14 Aug 17	55.91000 -0.22	57.01	55.84	56.21	6,674
11 Aug 17	56.13000 +0.12	56.25	55.33	56.19	11,235
10 Aug 17	56.01000 -0.10	56.60	55.75	56.37	4,503
09 Aug 17	56.11000 -0.39	56.60	55.75	55.88	7,031
08 Aug 17	56.50000 -0.15	57.45	56.00	56.00	4,675
07 Aug 17	56.65000 +0.01	56.99	56.44	56.44	4,596
04 Aug 17	56.64000 +0.92	57.02	55.85	55.85	5,264
03 Aug 17	55.72000 -0.28	56.25	55.72	55.73	4,947
02 Aug 17	56.00000 -0.45	56.45	55.74	56.45	8,003
01 Aug 17	56.45000 +0.30	56.82	56.06	56.15	8,118
31 Jul 17	56.15000 -0.61	57.80	56.13	57.80	5,738
28 Jul 17	56.76000 +0.71	56.90	55.72	56.53	13,732
27 Jul 17	56.05000 -2.84	59.39	55.87	59.39	19,413
26 Jul 17	58.89000 +0.15	59.90	58.80	59.25	12,498
25 Jul 17	58.74000 +0.84	58.76	57.90	58.11	5,118
24 Jul 17	57.90000 -0.48	58.16	57.39	57.98	4,270
21 Jul 17	58.38000 +1.08	58.40	57.56	57.56	10,667
20 Jul 17	57.30000 -0.56	58.36	57.29	58.12	8,442
19 Jul 17	57.86000 -1.09	58.96	57.63	58.96	5,375
18 Jul 17	58.95000 +0.35	59.02	58.43	58.60	4,158
17 Jul 17	58.60000 -0.11	59.03	58.40	58.50	2,968
14 Jul 17	58.71000 -0.39	59.16	58.45	58.90	4,385
13 Jul 17	59.10000 +0.90	59.33	58.10	58.11	10,553
12 Jul 17	58.20000 +0.33	58.20	57.60	57.61	6,579
11 Jul 17	57.87000 +0.85	57.87	57.13	57.32	7,593
10 Jul 17	57.02000 +0.68	57.39	57.00	57.00	6,218
07 Jul 17	56.34000 -0.11	56.78	55.83	56.61	12,575
06 Jul 17	56.45000 -1.00	57.70	56.36	57.45	10,808
05 Jul 17	57.45000 +0.97	57.71	56.25	56.25	9,340
04 Jul 17	56.48000 -0.27	56.86	56.48	56.86	2,572
03 Jul 17	56.75000 +0.47	57.90	56.50	56.50	7,366
30 Jun 17	56.28000 +0.13	56.33	55.76	56.29	14,865
29 Jun 17	56.15000 -0.98	57.60	56.00	57.60	16,346
28 Jun 17	57.13000 -0.05	57.46	56.41	57.07	12,873
27 Jun 17	57.18000 -0.72	57.97	56.53	57.97	9,161
26 Jun 17	57.90000 +0.20	58.33	57.58	57.65	6,761
23 Jun 17	57.70000 +0.05	57.88	57.58	57.84	14,070
22 Jun 17	57.65000 -0.43	58.49	57.59	58.00	9,484
21 Jun 17	58.08000 +0.08	59.01	57.85	59.01	6,637
20 Jun 17	58.00000 +1.01	58.25	56.88	57.00	24,121
19 Jun 17	56.99000 -0.01	57.07	56.67	56.88	6,911
16 Jun 17	57.00000 +0.34	57.00	56.23	56.55	46,685
15 Jun 17	56.66000 -0.32	57.00	56.51	56.81	10,549
14 Jun 17	56.98000 +0.08	57.10	56.82	56.96	10,342
13 Jun 17	56.90000 -0.15	57.36	56.83	57.35	12,301
12 Jun 17	57.05000 -1.95	59.12	57.03	59.00	16,148
09 Jun 17	59.00000 -0.16	59.49	58.88	59.29	12,341
08 Jun 17	59.16000 -0.81	60.00	59.04	59.90	8,162
07 Jun 17	59.97000 -0.04	60.22	59.64	60.14	6,152
06 Jun 17	60.01000 +0.27	60.32	59.28	59.59	8,366
02 Jun 17	59.74000 +0.03	60.23	59.30	59.55	7,674
01 Jun 17	59.71000 +0.86	59.84	58.80	58.80	7,389
31 May 17	58.85000 -1.20	60.19	58.85	60.05	9,270
30 May 17	60.05000 +0.37	60.10	59.49	59.62	7,332
29 May 17	59.68000 +0.19	59.68	59.25	59.25	2,614
26 May 17	59.49000 -0.33	60.00	59.26	60.00	8,494
25 May 17	59.82000 +0.05	60.00	59.33	59.84	2,475
24 May 17	59.77000 +0.15	60.20	59.00	59.00	6,715
23 May 17	59.62000 +0.12	59.94	59.30	59.94	5,218
22 May 17	59.50000 +0.73	59.52	58.12	58.12	12,092
19 May 17	58.77000 +0.24	59.00	58.12	59.00	6,013
18 May 17	58.53000 -0.84	59.30	57.41	59.30	14,945
17 May 17	59.37000 -1.70	60.96	59.27	60.93	9,514
16 May 17	61.07000 -0.44	61.40	60.73	61.14	11,374
15 May 17	61.51000 -0.08	61.70	60.81	61.70	7,552
12 May 17	61.59000 +0.36	61.70	60.92	61.20	13,190
11 May 17	61.23000 -0.15	61.70	60.71	61.43	13,042
10 May 17	61.38000 -0.19	61.97	61.37	61.66	5,657
09 May 17	61.57000 -0.42	62.14	61.52	61.94	8,918
08 May 17	61.99000 -0.26	62.55	61.40	62.55	18,800
05 May 17	62.25000 -0.24	62.64	61.99	62.00	15,241
04 May 17	62.49000 +0.58	62.79	61.80	62.15	13,987
03 May 17	61.91000 +0.03	61.99	61.20	61.80	9,597
02 May 17	61.88000 +0.28	62.00	60.80	61.11	14,446
28 Apr 17	61.60000 +1.66	61.60	59.87	59.94	25,861
27 Apr 17	59.94000 +0.16	60.09	59.41	60.00	25,152
26 Apr 17	59.78000 +1.03	59.78	58.81	58.85	15,075
25 Apr 17	58.75000 -0.21	58.99	58.48	58.50	16,435
24 Apr 17	58.96000 +0.97	59.00	58.02	58.50	32,302
21 Apr 17	57.99000 -0.09	58.26	57.83	57.98	8,486
20 Apr 17	58.08000 -0.67	58.72	57.83	58.66	16,743
19 Apr 17	58.75000 -0.15	59.33	58.51	59.15	12,388
18 Apr 17	58.90000 +0.36	59.25	58.52	58.52	22,541
13 Apr 17	58.54000 +0.03	58.70	58.18	58.65	18,213
12 Apr 17	58.51000 -0.28	59.10	58.50	59.05	11,434
11 Apr 17	58.79000 -0.54	59.23	58.50	59.23	16,113
10 Apr 17	59.33000 +0.29	59.33	58.50	58.71	13,651
07 Apr 17	59.04000 -0.45	59.50	58.50	59.39	22,592
06 Apr 17	59.49000 +0.07	59.50	59.05	59.50	18,330
05 Apr 17	59.42000 +0.42	59.50	59.05	59.49	16,881
04 Apr 17	59.00000 +0.02	59.12	58.69	58.89	22,527
03 Apr 17	58.98000 -0.62	60.11	58.83	59.57	27,544
31 Mar 17	59.60000 -0.10	59.88	58.90	59.59	35,118
30 Mar 17	59.70000 -0.89	60.60	59.64	60.60	18,950
29 Mar 17	60.59000 +1.06	60.59	59.46	59.97	30,621
28 Mar 17	59.53000 +0.42	59.77	57.80	58.50	33,754
27 Mar 17	59.11000 +0.10	59.55	58.99	59.00	13,095
24 Mar 17	59.01000 -0.79	60.08	58.89	59.60	28,200
23 Mar 17	59.80000 -0.57	60.66	59.62	60.01	27,298
22 Mar 17	60.37000 -2.94	63.06	59.75	62.93	45,405
21 Mar 17	63.31000 -0.14	63.99	63.19	63.60	7,951
20 Mar 17	63.45000 +0.68	63.50	62.20	62.20	7,131
17 Mar 17	62.77000 +0.38	62.77	62.00	62.00	12,423
16 Mar 17	62.39000 -0.10	62.50	62.11	62.50	3,313
15 Mar 17	62.49000 +0.62	62.50	61.57	61.98	9,008
14 Mar 17	61.87000 +0.05	61.87	61.00	61.20	6,528
13 Mar 17	61.82000 -0.18	62.00	61.52	62.00	6,026
10 Mar 17	62.00000 +0.59	62.00	61.22	61.70	15,390
09 Mar 17	61.41000 -0.27	61.66	61.00	61.66	5,164
08 Mar 17	61.68000 +0.09	61.70	61.00	61.70	7,777
07 Mar 17	61.59000 +0.39	61.59	60.93	60.93	3,704
06 Mar 17	61.20000 -0.49	61.60	60.95	61.60	5,109
03 Mar 17	61.69000 +0.20	61.77	60.61	61.00	8,431
02 Mar 17	61.49000 +0.20	61.49	60.59	61.08	8,865
01 Mar 17	61.29000 +0.69	61.29	60.08	60.44	6,616
28 Feb 17	60.60000 +0.72	60.60	59.90	60.00	6,617
27 Feb 17	59.88000 +0.07	60.26	59.75	60.00	5,061
24 Feb 17	59.81000 -0.82	60.60	59.81	60.60	8,844
23 Feb 17	60.63000 -0.34	61.00	60.25	60.97	9,938
22 Feb 17	60.97000 +1.00	60.97	60.00	60.00	7,302
21 Feb 17	59.97000 +0.33	60.75	59.36	59.70	13,507
20 Feb 17	59.64000 -0.06	59.78	59.13	59.59	8,626
17 Feb 17	59.70000 -0.93	60.75	59.59	60.51	11,379
16 Feb 17	60.63000 +0.04	60.97	60.40	60.97	13,485
15 Feb 17	60.59000 +0.28	60.81	60.14	60.49	6,467
14 Feb 17	60.31000 +0.67	60.49	59.59	59.77	8,970
13 Feb 17	59.64000 +0.64	59.92	58.85	58.85	4,459
10 Feb 17	59.00000 -0.44	59.44	58.85	59.28	5,377
09 Feb 17	59.44000 +0.44	60.00	58.85	59.07	10,500
08 Feb 17	59.00000 -0.50	59.62	58.66	59.44	14,827
07 Feb 17	59.50000 +0.14	59.69	59.00	59.55	6,128
06 Feb 17	59.36000 -0.30	60.00	59.00	60.00	6,474
03 Feb 17	59.66000 +0.71	59.66	58.89	59.00	10,874
02 Feb 17	58.95000 +0.15	59.33	58.84	59.00	5,526
01 Feb 17	58.80000 -0.83	59.97	58.80	59.90	6,909
31 Jan 17	59.63000 -0.69	60.49	59.25	60.49	10,410
30 Jan 17	60.32000 +1.16	60.32	59.25	59.90	10,645
27 Jan 17	59.16000 +0.16	59.40	58.91	59.06	6,187
26 Jan 17	59.00000 -0.21	59.36	58.70	59.10	9,248
25 Jan 17	59.21000 +0.17	59.30	58.85	59.24	9,073
24 Jan 17	59.04000 -0.19	59.32	58.58	58.58	9,334
23 Jan 17	59.23000 +0.07	59.40	58.58	58.58	9,606
20 Jan 17	59.16000 +0.57	59.30	58.45	58.45	7,897
19 Jan 17	58.59000 -0.06	58.75	58.23	58.50	8,352
18 Jan 17	58.65000 -0.41	59.10	57.23	57.75	30,943
17 Jan 17	59.06000 -0.18	59.30	58.64	59.20	6,440
16 Jan 17	59.24000 +0.14	59.37	58.58	58.58	11,842
13 Jan 17	59.10000 -0.25	59.40	58.85	59.40	5,276
12 Jan 17	59.35000 +0.00	60.33	59.03	60.33	12,268
11 Jan 17	59.35000 +0.06	59.99	58.98	59.30	10,918
10 Jan 17	59.29000 +0.14	59.46	58.73	58.73	4,232
09 Jan 17	59.15000 -1.55	60.79	59.15	60.50	17,733
06 Jan 17	60.70000 +0.43	60.80	60.36	60.80	11,226
05 Jan 17	60.27000 -0.67	61.45	60.15	60.94	19,207
04 Jan 17	60.94000 +0.14	60.94	60.54	60.94	8,513
03 Jan 17	60.80000 +0.65	60.94	60.43	60.59	7,898
02 Jan 17	60.15000 +0.54	60.94	59.30	59.30	26,333
30 Dec 16	59.61000 +0.13	59.89	59.30	59.65	7,296
29 Dec 16	59.48000 +0.19	59.65	58.91	59.50	8,265
28 Dec 16	59.29000 +0.36	59.45	58.57	58.66	9,247
27 Dec 16	58.93000 +0.39	59.00	57.85	57.85	14,206
23 Dec 16	58.54000 +0.20	59.00	58.08	58.09	6,155
22 Dec 16	58.34000 +0.38	58.66	57.75	57.90	15,797
21 Dec 16	57.96000 -0.21	58.29	57.66	57.93	26,564
20 Dec 16	58.17000 +0.92	58.17	57.30	57.40	12,056
19 Dec 16	57.25000 -0.21	57.90	57.20	57.23	15,981
16 Dec 16	57.46000 +0.26	57.90	57.27	57.85	10,010
15 Dec 16	57.20000 -0.05	57.75	57.20	57.75	8,126
14 Dec 16	57.25000 -0.06	57.70	57.20	57.30	6,941
13 Dec 16	57.31000 -0.21	57.90	57.31	57.90	11,712
12 Dec 16	57.52000 -0.10	57.91	57.10	57.91	9,198
09 Dec 16	57.62000 +0.57	57.62	56.31	56.31	18,291
08 Dec 16	57.05000 +1.70	57.05	55.34	55.45	10,047
07 Dec 16	55.35000 +0.71	55.35	54.65	55.07	6,711
06 Dec 16	54.64000 +0.08	55.35	54.50	55.35	8,120
05 Dec 16	54.56000 -0.15	54.71	54.20	54.20	13,380
02 Dec 16	54.71000 +0.06	55.01	54.64	54.70	3,970
01 Dec 16	54.65000 +0.13	54.83	54.20	54.20	13,812
30 Nov 16	54.52000 +0.02	54.83	54.24	54.60	8,191
29 Nov 16	54.50000 +0.00	54.75	54.20	54.50	9,823
28 Nov 16	54.50000 -0.97	55.45	54.32	55.00	12,414
25 Nov 16	55.47000 -0.34	55.81	55.27	55.81	3,331
24 Nov 16	55.81000 -0.04	56.18	55.41	55.41	2,772
23 Nov 16	55.85000 -0.33	56.35	55.85	56.15	6,062
22 Nov 16	56.18000 +0.19	56.35	55.99	55.99	8,258
21 Nov 16	55.99000 -0.01	56.56	55.98	56.50	5,312
18 Nov 16	56.00000 +0.42	56.20	55.44	55.92	15,425
17 Nov 16	55.58000 -0.57	56.16	55.48	55.69	8,984
16 Nov 16	56.15000 +0.15	56.40	55.64	55.80	15,928
15 Nov 16	56.00000 +0.20	56.30	55.88	56.00	6,996
14 Nov 16	55.80000 -0.70	56.85	55.63	56.21	12,617
11 Nov 16	56.50000 +1.00	57.58	55.61	55.71	37,025
10 Nov 16	55.50000 +0.50	55.64	54.96	54.99	26,290
09 Nov 16	55.00000 +0.01	55.22	54.20	54.20	20,016
08 Nov 16	54.99000 +0.04	55.36	54.92	55.10	9,135
07 Nov 16	54.95000 +0.41	55.00	54.30	54.50	12,321
04 Nov 16	54.54000 +0.04	54.83	54.42	54.83	16,566
03 Nov 16	54.50000 +0.12	55.00	54.30	54.44	9,937
02 Nov 16	54.38000 +0.32	55.90	54.20	55.85	31,177
01 Nov 16	54.06000 -1.23	55.88	54.06	55.88	4,723
31 Oct 16	55.29000 -0.30	55.60	55.00	55.00	11,192
28 Oct 16	55.59000 +0.01	55.60	54.77	55.09	10,920
27 Oct 16	55.58000 +0.81	55.58	54.50	54.81	13,550
26 Oct 16	54.77000 +0.27	54.77	54.31	54.37	6,274
25 Oct 16	54.50000 +0.11	54.73	54.20	54.20	8,817
24 Oct 16	54.39000 -0.15	54.99	54.34	54.60	10,052
21 Oct 16	54.54000 +0.34	54.69	54.10	54.11	5,349
20 Oct 16	54.20000 +0.21	54.75	54.00	54.75	9,315
19 Oct 16	53.99000 -0.01	54.19	53.70	53.80	17,456
18 Oct 16	54.00000 +0.77	54.91	53.15	53.16	25,730
17 Oct 16	53.23000 +0.14	53.65	52.55	53.05	7,485
14 Oct 16	53.09000 -0.41	53.75	53.00	53.50	9,392
13 Oct 16	53.50000 -1.11	54.50	53.50	54.41	6,625
12 Oct 16	54.61000 +0.11	54.90	54.10	54.90	6,048
11 Oct 16	54.50000 +0.00	54.74	54.11	54.11	11,169
10 Oct 16	54.50000 -0.12	54.90	54.50	54.50	10,596
07 Oct 16	54.62000 +0.02	54.90	54.20	54.90	9,050
06 Oct 16	54.60000 +0.20	54.78	54.25	54.26	5,479
05 Oct 16	54.40000 -0.50	54.90	54.30	54.41	7,891
04 Oct 16	54.90000 +1.97	54.90	52.83	53.80	12,169
30 Sep 16	52.93000 -0.73	53.53	52.93	53.44	14,973
29 Sep 16	53.66000 +0.51	54.44	53.13	53.22	8,616
28 Sep 16	53.15000 +0.05	53.28	53.00	53.15	5,036
27 Sep 16	53.10000 -0.55	54.11	52.99	54.11	12,531
26 Sep 16	53.65000 -1.43	54.75	53.50	54.75	4,571
23 Sep 16	55.08000 -0.22	55.58	54.82	55.58	6,828
22 Sep 16	55.30000 +1.09	55.57	54.05	54.90	10,793
21 Sep 16	54.21000 +0.40	54.21	53.28	53.80	9,605
20 Sep 16	53.81000 -0.99	54.57	53.60	54.24	4,201
19 Sep 16	54.80000 +0.65	56.04	54.49	55.00	9,705
16 Sep 16	54.15000 +0.76	54.15	53.44	53.68	8,099
15 Sep 16	53.39000 +0.38	53.50	52.85	52.86	9,273
14 Sep 16	53.01000 -0.09	53.24	52.88	53.10	8,664
13 Sep 16	53.10000 +0.06	53.21	53.00	53.10	13,785
12 Sep 16	53.04000 -0.58	54.64	52.50	54.64	11,552
09 Sep 16	53.62000 -0.22	54.04	53.06	53.90	8,704
08 Sep 16	53.84000 +0.16	54.41	53.53	53.53	10,285
07 Sep 16	53.68000 -0.32	54.47	53.58	54.30	12,369
06 Sep 16	54.00000 -0.57	54.61	54.00	54.50	8,553
05 Sep 16	54.57000 -0.13	55.50	54.50	55.50	3,635
02 Sep 16	54.70000 +0.10	55.04	54.58	54.78	8,703
01 Sep 16	54.60000 +0.05	55.12	54.60	54.74	2,961
31 Aug 16	54.55000 -0.10	54.80	54.50	54.51	9,519
30 Aug 16	54.65000 -0.05	55.09	54.54	55.00	15,253
29 Aug 16	54.70000 +0.70	54.99	53.93	54.99	11,144
26 Aug 16	54.00000 +0.47	54.62	53.60	54.62	11,572
25 Aug 16	53.53000 -0.84	54.68	53.53	54.57	8,603
24 Aug 16	54.37000 -0.91	54.90	54.01	54.18	8,725
23 Aug 16	55.28000 +1.15	55.28	54.00	54.00	11,335
22 Aug 16	54.13000 +0.02	54.34	53.53	53.53	10,738
19 Aug 16	54.11000 -0.39	54.52	54.00	54.50	6,394
18 Aug 16	54.50000 +0.49	55.15	53.67	53.68	10,107
17 Aug 16	54.01000 +0.43	54.76	53.40	54.30	16,676
16 Aug 16	53.58000 -0.75	54.38	53.33	54.12	12,947
15 Aug 16	54.33000 -0.82	55.89	54.31	55.10	14,664
12 Aug 16	55.15000 +0.19	55.44	54.80	54.84	8,311
11 Aug 16	54.96000 -0.29	55.82	54.80	55.40	15,186
10 Aug 16	55.25000 -0.51	55.95	55.06	55.88	11,095
09 Aug 16	55.76000 +1.51	55.91	53.65	53.65	34,337
08 Aug 16	54.25000 +0.11	54.66	53.80	53.80	7,932
05 Aug 16	54.14000 +0.26	54.36	53.87	54.01	11,629
04 Aug 16	53.88000 +0.08	54.80	53.88	54.80	8,281
03 Aug 16	53.80000 -0.24	54.50	53.70	54.50	20,128
02 Aug 16	54.04000 -0.32	54.15	53.45	54.07	23,995
01 Aug 16	54.36000 -0.89	55.68	54.02	54.82	17,261
29 Jul 16	55.25000 -0.98	56.36	54.80	55.57	18,149
28 Jul 16	56.23000 +1.13	57.46	55.05	55.05	27,687
27 Jul 16	55.10000 -0.10	55.90	54.00	54.80	28,900
26 Jul 16	55.20000 -0.10	55.44	54.70	55.21	20,955
25 Jul 16	55.30000 -0.08	55.57	55.25	55.25	4,742
22 Jul 16	55.38000 +0.33	56.11	54.85	55.05	12,172
21 Jul 16	55.05000 -1.06	55.91	54.83	55.63	21,589
20 Jul 16	56.11000 -0.52	57.50	55.93	57.00	19,853
19 Jul 16	56.63000 +0.12	57.00	55.59	57.00	11,455
18 Jul 16	56.51000 -0.03	56.99	56.50	56.74	8,291
15 Jul 16	56.54000 -0.83	57.50	56.16	57.49	10,224
14 Jul 16	57.37000 +2.37	57.49	54.70	54.70	30,271
13 Jul 16	55.00000 +0.00	55.20	54.89	55.20	25,024
12 Jul 16	55.00000 -0.19	55.50	54.50	55.00	14,758
11 Jul 16	55.19000 +0.06	55.48	54.82	55.48	43,350
08 Jul 16	55.13000 -0.02	55.97	54.84	55.15	17,018
07 Jul 16	55.15000 +0.12	55.68	54.90	55.15	15,499
06 Jul 16	55.03000 +0.03	55.21	54.51	55.19	22,755
05 Jul 16	55.00000 +0.09	55.35	54.75	54.80	16,403
04 Jul 16	54.91000 -0.71	55.68	54.90	55.01	13,269
01 Jul 16	55.62000 +0.06	55.88	55.00	55.72	11,403
30 Jun 16	55.56000 -0.25	56.00	55.42	55.51	14,487
29 Jun 16	55.81000 +0.75	56.00	55.03	55.39	17,974
28 Jun 16	55.06000 +0.09	55.99	54.97	55.32	17,934
27 Jun 16	54.97000 -1.78	56.81	54.55	56.81	39,829
24 Jun 16	56.75000 -0.25	57.00	53.56	56.00	53,172
23 Jun 16	57.00000 -0.25	57.79	56.51	57.59	34,808
22 Jun 16	57.25000 -0.10	57.66	56.70	56.70	25,251
21 Jun 16	57.35000 -0.59	58.19	56.58	57.80	23,798
20 Jun 16	57.94000 +1.53	58.13	56.38	56.81	47,746
17 Jun 16	56.41000 +0.40	56.69	55.67	56.40	58,640
16 Jun 16	56.01000 +0.84	56.80	55.74	56.80	74,864
15 Jun 16	55.17000 +0.67	56.05	54.00	54.00	58,647
14 Jun 16	54.50000 +0.00	54.96	53.59	53.59	54,372
13 Jun 16	54.50000 -0.15	54.77	53.60	53.60	39,472
10 Jun 16	54.65000 +1.65	55.04	51.96	52.59	105,646
09 Jun 16	53.00000 -0.92	53.77	52.34	53.77	69,146
08 Jun 16	53.92000 -0.48	54.69	53.64	54.69	70,635
07 Jun 16	54.40000 -0.40	55.15	54.09	54.20	62,757
06 Jun 16	54.80000 -0.75	55.61	54.54	55.22	28,581
03 Jun 16	55.55000 -0.99	56.71	54.24	56.71	47,712
02 Jun 16	56.54000 -0.52	57.64	55.87	57.64	22,419
01 Jun 16	57.06000 -0.79	58.04	56.26	57.70	31,760
31 May 16	57.85000 -0.68	58.47	56.00	56.94	22,900
30 May 16	58.53000 +0.07	58.87	57.60	58.05	13,569
27 May 16	58.46000 +0.20	58.76	58.01	58.25	17,458
26 May 16	58.26000 +0.43	58.80	57.60	57.60	9,136
25 May 16	57.83000 -2.40	59.12	56.77	57.50	38,817
24 May 16	60.23000 -0.05	61.00	59.90	61.00	16,390
23 May 16	60.28000 +0.18	60.29	59.84	60.21	10,214
20 May 16	60.10000 +0.61	60.20	59.70	60.00	15,460
19 May 16	59.49000 -0.38	60.00	58.80	60.00	11,694
18 May 16	59.87000 +0.26	60.00	59.28	59.28	5,693
17 May 16	59.61000 +1.61	59.99	57.32	57.32	10,500
13 May 16	58.00000 -0.70	58.53	56.64	58.48	34,077
12 May 16	58.70000 +0.11	59.63	58.14	58.14	12,945
11 May 16	58.59000 +0.52	58.74	57.89	58.33	12,961
10 May 16	58.07000 -0.63	59.18	58.05	58.94	11,750
09 May 16	58.70000 -0.33	59.66	58.46	59.66	18,747
06 May 16	59.03000 +0.08	60.00	58.47	58.48	6,984
05 May 16	58.95000 +0.33	59.60	57.45	57.86	6,290
04 May 16	58.62000 +1.16	58.99	57.40	57.40	8,944
03 May 16	57.46000 -1.86	59.46	57.40	59.19	16,490
02 May 16	59.32000 -1.13	60.20	59.23	59.60	8,826
29 Apr 16	60.45000 -0.51	61.14	60.09	61.14	6,639
28 Apr 16	60.96000 +0.82	61.66	60.39	60.40	11,026
27 Apr 16	60.14000 -0.76	61.09	59.70	61.08	18,796
26 Apr 16	60.90000 +0.26	61.50	60.43	61.50	4,411
25 Apr 16	60.64000 -0.37	61.01	60.02	60.86	14,227
22 Apr 16	61.01000 -0.57	61.85	60.83	61.30	10,487
21 Apr 16	61.58000 +0.04	62.40	61.30	62.00	9,574
20 Apr 16	61.54000 +0.44	61.96	60.71	61.96	10,258
19 Apr 16	61.10000 +1.28	61.28	59.32	59.32	10,887
18 Apr 16	59.82000 +0.44	60.59	58.64	60.00	13,799
15 Apr 16	59.38000 -2.45	61.83	59.27	61.83	16,486
14 Apr 16	61.83000 +1.52	62.09	60.11	60.12	17,013
13 Apr 16	60.31000 +1.16	60.50	58.76	58.76	15,365
12 Apr 16	59.15000 +1.15	59.20	57.86	58.21	8,668
11 Apr 16	58.00000 +0.22	58.27	57.74	58.27	8,653
08 Apr 16	57.78000 +1.45	58.45	55.50	55.50	13,753
07 Apr 16	56.33000 -0.90	58.15	56.02	58.15	11,801
06 Apr 16	57.23000 +0.22	57.67	56.34	56.34	14,835
05 Apr 16	57.01000 -0.53	57.66	56.39	57.51	11,806
04 Apr 16	57.54000 +0.69	57.70	56.79	57.70	9,504
01 Apr 16	56.85000 -0.85	57.45	56.25	57.45	9,430
31 Mar 16	57.70000 +0.36	58.00	56.58	56.58	8,326
30 Mar 16	57.34000 +1.26	57.50	55.38	55.38	13,051
29 Mar 16	56.08000 -0.44	57.50	55.71	57.50	16,004
24 Mar 16	56.52000 -0.52	57.18	56.16	56.64	12,913
23 Mar 16	57.04000 +1.10	57.26	55.72	56.99	19,142
22 Mar 16	55.94000 +1.87	56.33	53.83	54.72	17,475
21 Mar 16	54.07000 -1.18	55.62	53.40	55.62	26,254
18 Mar 16	55.25000 +1.69	55.70	54.08	54.51	26,360
17 Mar 16	53.56000 -0.79	54.67	52.40	54.05	28,580
16 Mar 16	54.35000 +0.34	54.53	53.50	53.50	7,949
15 Mar 16	54.01000 -1.28	55.29	53.82	55.29	8,211
14 Mar 16	55.29000 +0.87	55.60	54.39	54.40	11,104
11 Mar 16	54.42000 +0.81	54.91	53.67	53.71	15,399
10 Mar 16	53.61000 -0.64	55.00	53.53	54.34	24,821
09 Mar 16	54.25000 -0.36	54.79	53.76	53.76	8,774
08 Mar 16	54.61000 -0.78	55.63	53.93	55.29	14,644
07 Mar 16	55.39000 +0.14	55.43	54.43	54.84	13,827
04 Mar 16	55.25000 -0.15	55.93	54.86	55.93	21,565
03 Mar 16	55.40000 -0.45	56.04	54.63	56.04	22,744
02 Mar 16	55.85000 -0.52	56.88	55.45	56.88	19,743
01 Mar 16	56.37000 +1.34	56.37	55.13	55.74	15,577
29 Feb 16	55.03000 +1.03	55.03	53.34	53.51	14,972
26 Feb 16	54.00000 +0.29	54.23	53.37	54.23	14,246
25 Feb 16	53.71000 +0.49	53.93	52.96	53.40	11,308
24 Feb 16	53.22000 +0.87	53.22	52.01	52.01	9,771
23 Feb 16	52.35000 -0.42	53.13	51.97	52.66	13,532
22 Feb 16	52.77000 -0.25	53.40	52.25	53.40	8,132
19 Feb 16	53.02000 +0.33	53.16	52.00	52.00	11,841
18 Feb 16	52.69000 +1.86	52.91	50.93	52.21	11,755
17 Feb 16	50.83000 +0.95	51.49	49.00	49.00	16,604
16 Feb 16	49.88000 +0.68	50.62	49.60	49.61	21,495
15 Feb 16	49.20000 +0.82	49.37	47.97	48.65	21,713
12 Feb 16	48.38500 +0.14	49.18	48.22	48.40	19,211
11 Feb 16	48.24000 +0.19	48.65	46.83	48.12	29,975
10 Feb 16	48.05500 +1.06	49.15	47.13	47.72	28,980
09 Feb 16	46.99000 -0.25	47.70	46.64	46.95	25,094
08 Feb 16	47.24000 -1.26	48.81	47.01	48.67	24,344
05 Feb 16	48.50500 -0.91	49.70	48.50	49.70	22,084
04 Feb 16	49.41500 +0.65	49.85	48.40	49.52	34,712
03 Feb 16	48.76500 -3.58	52.57	48.54	52.32	27,367
02 Feb 16	52.35000 -0.31	52.91	52.35	52.65	26,669
01 Feb 16	52.66000 -0.28	53.02	52.50	52.68	20,747
29 Jan 16	52.94000 +0.44	52.95	52.50	52.70	11,697
28 Jan 16	52.50000 -0.19	53.02	52.38	52.83	29,590
27 Jan 16	52.69000 -0.38	53.27	52.30	52.95	20,805
26 Jan 16	53.07000 +0.55	53.10	51.87	52.41	11,624
25 Jan 16	52.52000 +0.03	52.85	52.00	52.69	21,190
22 Jan 16	52.49000 +0.96	53.76	51.80	52.10	35,550
21 Jan 16	51.53000 +0.21	51.86	50.59	51.15	22,318
20 Jan 16	51.32000 -1.99	53.14	51.21	53.00	16,045
19 Jan 16	53.31000 +0.43	54.07	53.31	53.60	7,917
18 Jan 16	52.88000 -0.70	53.92	52.27	53.50	61,398
15 Jan 16	53.58000 -1.07	55.16	53.22	55.00	32,353
14 Jan 16	54.65000 -0.93	55.52	54.48	55.52	31,739
13 Jan 16	55.58000 -0.64	56.65	55.50	56.00	14,819
12 Jan 16	56.22000 +0.65	56.71	55.47	55.76	21,568
11 Jan 16	55.57000 -0.02	56.00	55.24	55.55	31,655
08 Jan 16	55.59000 -1.04	56.75	55.50	56.60	28,419
07 Jan 16	56.63000 -1.12	57.32	56.30	56.86	39,978
06 Jan 16	57.75000 -1.00	58.69	57.31	58.50	26,970
05 Jan 16	58.75000 -0.14	59.66	58.08	58.86	23,702
04 Jan 16	58.89000 -0.63	59.40	58.64	59.40	20,695
30 Dec 15	59.52000 +0.23	60.00	58.73	59.32	10,519
29 Dec 15	59.29000 +0.27	60.42	59.00	59.44	17,980
28 Dec 15	59.02000 -0.80	59.90	58.98	59.82	7,597
23 Dec 15	59.82000 +0.81	60.02	58.99	59.00	13,513
22 Dec 15	59.01000 +0.01	59.45	58.75	58.90	21,857
21 Dec 15	59.00000 +0.79	59.45	58.00	58.00	30,892
18 Dec 15	58.21000 -1.41	59.82	58.04	59.50	41,851
17 Dec 15	59.62000 +1.51	60.07	58.49	58.97	32,302
16 Dec 15	58.11000 -0.37	59.04	58.11	59.04	16,000
15 Dec 15	58.48000 +0.29	59.50	58.20	58.32	30,185
14 Dec 15	58.19000 -0.66	59.15	58.00	58.68	32,277
11 Dec 15	58.85000 -0.41	59.54	58.76	59.18	39,074
10 Dec 15	59.26000 +0.25	59.60	58.77	59.17	18,216
09 Dec 15	59.01000 +0.28	60.00	58.21	58.91	30,439
08 Dec 15	58.73000 -0.99	60.25	58.65	59.79	15,030
07 Dec 15	59.72000 +0.21	60.11	59.39	59.39	23,103
04 Dec 15	59.51000 +0.17	60.08	59.35	59.46	29,612
03 Dec 15	59.34000 -0.61	60.30	59.20	60.19	33,090
02 Dec 15	59.95000 -0.55	61.32	59.69	60.74	28,319
01 Dec 15	60.50000 +0.00	61.23	60.33	60.62	26,577
30 Nov 15	60.50000 -0.30	61.23	60.37	60.70	28,146
27 Nov 15	60.80000 -1.54	62.85	60.50	62.54	30,774
26 Nov 15	62.34000 +1.32	63.00	61.00	61.10	27,631
25 Nov 15	61.02000 +0.31	61.58	60.55	60.86	21,000
24 Nov 15	60.71000 -1.39	62.31	60.54	62.16	23,080
23 Nov 15	62.10000 +0.11	62.46	61.76	62.00	15,254
20 Nov 15	61.99000 -0.82	63.26	61.78	62.81	20,585
19 Nov 15	62.81000 -0.15	63.47	61.91	62.90	20,462
18 Nov 15	62.96000 +0.22	63.22	62.59	62.85	11,788
17 Nov 15	62.74000 +0.03	63.33	62.19	62.55	29,421
16 Nov 15	62.71000 +1.27	63.00	60.47	61.38	35,904
13 Nov 15	61.44000 -0.33	62.17	61.24	61.64	17,998
12 Nov 15	61.77000 -1.21	63.18	61.56	62.96	35,897
11 Nov 15	62.98000 -1.21	65.00	62.94	63.80	40,744
10 Nov 15	64.19000 -0.30	64.66	63.62	64.00	14,485
09 Nov 15	64.49000 -1.20	65.77	64.49	65.00	11,682
06 Nov 15	65.69000 +0.11	65.97	64.85	65.66	19,168
05 Nov 15	65.58000 +0.14	66.59	65.10	65.10	25,210
04 Nov 15	65.44000 +0.72	67.84	64.99	65.00	40,705
03 Nov 15	64.72000 -1.21	65.90	64.10	65.90	36,786
02 Nov 15	65.93000 -1.02	67.46	65.34	67.46	45,514
30 Oct 15	66.95000 -1.73	69.40	66.77	69.40	38,919
29 Oct 15	68.68000 +1.04	69.07	67.37	68.00	31,175
28 Oct 15	67.64000 -0.21	68.25	67.54	68.25	24,701
27 Oct 15	67.85000 +0.41	68.65	67.50	68.00	26,746
26 Oct 15	67.44000 -0.57	68.47	67.41	68.30	24,760
23 Oct 15	68.01000 +0.82	68.18	67.48	67.48	30,220
22 Oct 15	67.19000 -0.37	67.52	66.97	67.50	34,879
21 Oct 15	67.56000 -0.13	68.29	67.53	67.61	17,567
20 Oct 15	67.69000 +0.17	68.06	67.22	67.22	3,701
19 Oct 15	67.52000 +0.08	68.09	67.00	67.08	9,536
16 Oct 15	67.44000 -2.05	69.75	67.00	69.55	47,053
15 Oct 15	69.49000 +2.05	69.60	67.66	67.88	28,055
14 Oct 15	67.44000 -0.44	67.85	66.69	67.34	51,969
13 Oct 15	67.88000 +0.21	68.35	67.58	67.60	26,876
12 Oct 15	67.67000 +0.01	68.00	67.25	68.00	20,692
09 Oct 15	67.66000 +0.38	68.49	66.73	66.73	28,867
08 Oct 15	67.28000 +0.19	67.85	66.81	67.48	12,275
07 Oct 15	67.09000 -0.74	68.50	67.09	68.39	28,138
06 Oct 15	67.83000 +0.94	68.00	66.95	67.35	14,689
05 Oct 15	66.89000 +0.05	68.29	66.86	67.50	18,168
02 Oct 15	66.84000 +0.76	67.19	66.06	66.49	16,586
01 Oct 15	66.08000 -0.54	69.00	65.79	66.44	35,283
30 Sep 15	66.62000 +0.71	66.99	66.00	66.15	24,615
29 Sep 15	65.91000 +0.91	67.00	64.21	64.21	24,554
28 Sep 15	65.00000 -1.16	66.12	64.62	65.91	32,479
25 Sep 15	66.16000 +0.77	66.92	65.61	65.66	31,110
24 Sep 15	65.39000 +0.24	65.66	64.85	65.25	33,160
23 Sep 15	65.15000 +0.48	65.64	64.33	64.33	14,389
22 Sep 15	64.67000 -0.08	65.39	64.24	64.89	44,510
21 Sep 15	64.75000 +1.92	64.75	62.80	63.00	28,023
18 Sep 15	62.83000 -0.22	63.23	62.60	62.99	22,233
17 Sep 15	63.05000 -0.40	63.45	62.85	63.17	8,353
16 Sep 15	63.45000 +0.11	63.47	62.72	63.07	7,680
15 Sep 15	63.34000 +0.84	63.45	62.10	62.10	12,999
14 Sep 15	62.50000 -0.18	62.91	62.02	62.50	27,787
11 Sep 15	62.68000 -0.49	63.29	61.55	63.05	21,572
10 Sep 15	63.17000 -0.30	63.85	62.82	62.82	14,036
09 Sep 15	63.47000 -0.28	64.32	63.43	64.28	11,976
08 Sep 15	63.75000 +0.75	64.49	62.80	62.80	22,653
07 Sep 15	63.00000 +0.50	63.24	62.45	62.95	21,959
04 Sep 15	62.50000 -0.50	62.81	62.39	62.50	36,654
03 Sep 15	63.00000 +0.00	63.50	63.00	63.10	55,606
02 Sep 15	63.00000 -0.01	63.66	62.80	63.00	70,711
01 Sep 15	63.01000 -1.64	64.64	63.01	64.61	17,183
31 Aug 15	64.65000 +0.26	64.76	63.71	64.00	16,272
28 Aug 15	64.39000 +0.33	64.99	64.10	64.99	45,126
27 Aug 15	64.06000 -0.08	65.12	63.95	64.64	34,511
26 Aug 15	64.14000 +2.39	64.76	61.50	61.50	54,214
25 Aug 15	61.75000 +0.25	62.33	61.50	61.50	41,841
24 Aug 15	61.50000 -1.30	62.26	61.00	62.00	78,144
21 Aug 15	62.80000 +0.05	63.20	62.30	62.30	101,237
20 Aug 15	62.75000 -0.25	63.25	62.50	62.60	60,791
19 Aug 15	63.00000 +0.43	63.28	62.20	62.90	50,311
18 Aug 15	62.57000 +0.07	62.99	62.30	62.55	17,427
17 Aug 15	62.50000 -0.08	62.98	62.50	62.50	50,590
14 Aug 15	62.58000 -0.12	62.77	62.30	62.34	21,602
13 Aug 15	62.70000 +2.41	62.86	60.55	61.10	29,128
12 Aug 15	60.29000 -1.83	62.00	59.62	61.78	33,357
11 Aug 15	62.12000 -0.68	63.09	61.83	62.55	30,677
10 Aug 15	62.80000 +2.09	63.59	61.20	61.20	59,224
07 Aug 15	60.71000 +2.09	61.24	58.25	58.50	59,692
06 Aug 15	58.62000 +0.35	58.89	58.28	58.40	16,849
05 Aug 15	58.27000 +1.21	58.57	57.80	58.00	19,096
04 Aug 15	57.06000 -1.54	58.99	57.06	58.99	28,190
03 Aug 15	58.60000 +0.68	59.12	57.90	58.42	56,300
31 Jul 15	57.92000 -1.05	59.30	57.50	58.20	22,663
30 Jul 15	58.97000 +1.36	59.19	57.67	58.31	32,271
29 Jul 15	57.61000 +0.10	58.05	57.43	57.93	9,302
28 Jul 15	57.51000 +0.88	58.11	56.52	56.70	20,964
27 Jul 15	56.63000 -0.58	57.44	56.30	56.45	10,792
24 Jul 15	57.21000 +0.01	57.56	56.77	57.38	8,696
23 Jul 15	57.20000 +0.94	57.43	56.39	56.40	15,571
22 Jul 15	56.26000 -0.58	56.75	56.04	56.75	14,276
21 Jul 15	56.84000 -0.45	57.58	56.68	57.35	9,307
20 Jul 15	57.29000 +0.68	57.82	57.00	57.00	14,862
17 Jul 15	56.61000 -0.95	57.84	56.61	57.12	21,678
16 Jul 15	57.56000 +0.58	58.24	57.00	57.59	45,870
15 Jul 15	56.98000 -0.32	57.90	56.91	57.75	18,410
14 Jul 15	57.30000 +1.10	58.00	55.68	55.68	34,980
13 Jul 15	56.20000 +1.34	56.29	54.73	54.73	14,438
10 Jul 15	54.86000 +1.08	54.87	53.92	53.93	16,266
09 Jul 15	53.78000 +0.78	53.79	53.00	53.26	15,245
08 Jul 15	53.00000 +0.00	53.62	52.82	53.07	13,755
07 Jul 15	53.00000 -0.04	54.00	52.75	53.56	21,406
06 Jul 15	53.04000 -0.06	53.62	52.65	53.00	12,498
03 Jul 15	53.10000 -0.35	53.79	52.86	53.51	9,246
02 Jul 15	53.45000 -0.27	54.60	53.25	54.60	10,344
01 Jul 15	53.72000 +0.17	54.70	53.50	54.48	26,677
30 Jun 15	53.55000 -1.25	54.82	53.55	54.39	16,305
29 Jun 15	54.80000 +0.07	55.28	53.50	53.50	26,582
26 Jun 15	54.73000 +0.87	55.28	54.09	54.80	28,360
25 Jun 15	53.86000 -0.21	55.50	53.39	54.36	24,276
24 Jun 15	54.07000 -0.15	55.90	53.93	54.58	63,937
23 Jun 15	54.22000 -0.27	54.58	54.05	54.45	20,737
22 Jun 15	54.49000 +0.95	54.58	54.12	54.12	13,956
19 Jun 15	53.54000 +0.69	54.29	52.74	52.74	54,520
18 Jun 15	52.85000 -0.65	53.54	52.66	53.54	38,051
17 Jun 15	53.50000 -0.30	54.56	53.50	54.41	38,056
16 Jun 15	53.80000 -0.31	54.15	53.41	53.65	30,020
15 Jun 15	54.11000 +0.05	54.50	53.85	53.85	12,318
12 Jun 15	54.06000 +0.01	54.42	53.90	54.33	17,456
11 Jun 15	54.05000 +0.55	54.58	53.36	53.61	27,581
10 Jun 15	53.50000 +1.05	53.99	52.23	52.50	25,058
09 Jun 15	52.45000 -0.53	53.40	51.55	53.23	54,466
08 Jun 15	52.98000 -1.42	54.30	52.89	54.30	30,761
05 Jun 15	54.40000 -0.17	54.58	53.95	54.13	15,006
04 Jun 15	54.57000 -0.72	55.49	54.33	55.49	19,047
03 Jun 15	55.29000 -0.03	55.74	54.54	55.74	23,288
02 Jun 15	55.32000 -0.08	56.52	54.70	55.83	23,266
01 Jun 15	55.40000 -0.50	57.50	55.00	56.01	38,273
29 May 15	55.90000 -1.03	58.15	55.90	56.98	46,395
28 May 15	56.93000 -0.72	58.28	56.52	58.20	27,461
27 May 15	57.65000 -0.72	59.15	56.50	58.27	35,761
26 May 15	58.37000 -0.92	59.50	57.76	59.50	27,934
22 May 15	59.29000 +0.16	59.85	59.00	59.16	7,786
21 May 15	59.13000 -0.34	59.55	58.27	59.55	12,530
20 May 15	59.47000 +1.12	59.47	57.71	57.80	43,583
19 May 15	58.35000 +0.52	58.82	57.09	57.98	28,747
18 May 15	57.83000 +0.79	58.34	56.97	57.56	22,949
15 May 15	57.04000 -1.01	58.20	56.72	57.80	21,213
14 May 15	58.05000 +0.21	58.92	57.05	58.16	26,644
13 May 15	57.84000 -0.27	58.50	56.66	57.90	26,970
12 May 15	58.11000 +0.02	58.20	56.19	57.93	27,471
11 May 15	58.09000 -0.24	58.80	57.20	58.30	19,614
08 May 15	58.33000 +1.13	58.54	57.08	57.08	9,760
07 May 15	57.20000 -0.10	57.50	56.25	57.46	15,808
06 May 15	57.30000 -0.46	57.97	56.52	57.70	12,800
05 May 15	57.76000 +0.04	58.90	57.70	57.70	16,565
04 May 15	57.72000 +1.37	58.90	56.26	56.80	34,874
30 Apr 15	56.35000 -0.16	57.00	56.15	56.50	24,939
29 Apr 15	56.51000 -1.76	58.32	56.51	58.31	17,237
28 Apr 15	58.27000 +0.05	58.43	57.00	58.40	32,410
27 Apr 15	58.22000 +1.32	58.95	56.90	57.24	23,444
24 Apr 15	56.90000 +0.37	57.56	56.51	56.60	9,702
23 Apr 15	56.53000 -0.53	57.27	56.22	57.00	31,160
22 Apr 15	57.06000 -1.89	59.24	56.58	58.80	76,838
21 Apr 15	58.95000 -0.05	59.93	57.28	58.90	70,043
20 Apr 15	59.00000 +1.51	59.90	57.49	57.49	78,436
17 Apr 15	57.49000 -0.27	58.00	57.15	58.00	16,099
16 Apr 15	57.76000 +0.02	58.00	57.45	57.45	26,990
15 Apr 15	57.74000 -0.01	58.10	57.55	58.00	18,642
14 Apr 15	57.75000 +0.01	58.78	57.60	57.60	33,701
13 Apr 15	57.74000 +0.51	58.00	57.40	57.85	31,844
10 Apr 15	57.23000 -0.28	57.90	57.15	57.75	36,229
09 Apr 15	57.51000 +0.14	58.20	57.07	57.20	32,877
08 Apr 15	57.37000 -0.59	58.11	57.27	57.87	23,951
07 Apr 15	57.96000 +0.47	58.40	57.50	57.89	23,452
02 Apr 15	57.49000 +0.57	58.01	56.81	56.81	31,913
01 Apr 15	56.92000 -0.16	57.79	56.55	57.00	26,109
31 Mar 15	57.08000 -1.03	58.12	56.69	57.00	51,822
30 Mar 15	58.11000 +0.65	59.00	56.58	57.20	45,893
27 Mar 15	57.46000 +0.36	58.00	56.28	56.95	92,334
26 Mar 15	57.10000 +0.30	57.74	55.30	56.95	40,529
25 Mar 15	56.80000 +1.18	57.11	55.73	55.73	26,391
24 Mar 15	55.62000 +0.46	56.40	55.42	55.58	21,090
23 Mar 15	55.16000 -0.85	56.42	55.16	56.30	31,588
20 Mar 15	56.01000 +1.13	56.32	54.32	54.33	36,395
19 Mar 15	54.88000 -0.18	55.32	54.60	54.60	17,241
18 Mar 15	55.06000 -0.92	56.35	54.70	55.65	47,417
17 Mar 15	55.98000 -1.03	57.21	55.72	57.00	48,889
16 Mar 15	57.01000 -0.11	57.92	56.50	57.92	31,545
13 Mar 15	57.12000 +0.49	58.49	56.00	57.37	52,153
12 Mar 15	56.63000 +0.11	57.80	55.99	57.00	41,719
11 Mar 15	56.52000 +2.52	57.20	53.70	54.00	67,941
10 Mar 15	54.00000 +0.88	55.25	53.14	53.40	88,702
09 Mar 15	53.12000 -1.42	54.17	52.61	53.83	39,940
06 Mar 15	54.54000 +1.68	54.64	52.46	52.46	57,294
05 Mar 15	52.86000 -0.58	53.68	52.33	53.68	35,905
04 Mar 15	53.44000 +0.29	53.70	52.00	53.70	60,700
03 Mar 15	53.15000 -0.66	54.20	52.85	54.14	37,872
02 Mar 15	53.81000 -2.63	56.73	52.25	56.40	113,202
27 Feb 15	56.44000 -0.03	57.10	56.01	56.01	17,189
26 Feb 15	56.47000 +0.67	57.10	55.50	55.67	39,977
25 Feb 15	55.80000 +0.08	56.17	55.07	55.52	27,204
24 Feb 15	55.72000 +0.13	56.50	54.96	55.20	37,075
23 Feb 15	55.59000 -1.72	57.25	55.31	56.76	52,123
20 Feb 15	57.31000 -0.77	58.00	57.07	57.70	41,134
19 Feb 15	58.08000 +1.01	58.50	56.78	56.88	32,053
18 Feb 15	57.07000 +0.36	57.59	56.72	56.81	15,827
17 Feb 15	56.71000 -0.57	57.69	56.52	57.00	20,791
16 Feb 15	57.28000 +0.30	58.05	57.10	57.10	28,573
13 Feb 15	56.98000 +0.85	57.48	56.25	56.81	32,030
12 Feb 15	56.13000 +0.31	56.82	55.51	55.60	18,607
11 Feb 15	55.82000 -0.87	57.15	55.69	57.15	16,213
10 Feb 15	56.69000 +0.49	57.00	55.86	55.86	14,459
09 Feb 15	56.20000 -0.90	57.52	55.77	56.75	30,315
06 Feb 15	57.10000 -0.89	57.95	57.07	57.95	24,695
05 Feb 15	57.99000 +1.98	58.32	55.79	56.01	53,729
04 Feb 15	56.01000 +0.15	56.73	55.84	56.40	25,427
03 Feb 15	55.86000 -0.07	56.76	55.66	55.94	36,380
02 Feb 15	55.93000 -0.90	57.69	55.59	56.60	43,841
30 Jan 15	56.83000 -0.33	57.76	56.62	56.83	34,446
29 Jan 15	57.16000 -0.52	57.55	56.31	57.31	31,180
28 Jan 15	57.68000 -0.15	57.68	56.33	57.00	35,285
27 Jan 15	57.83000 -2.09	59.90	56.34	59.90	53,394
26 Jan 15	59.92000 +0.31	60.33	58.39	58.39	69,524
23 Jan 15	59.61000 +0.48	60.11	58.58	58.75	66,675
22 Jan 15	59.13000 +0.98	59.89	56.70	56.80	223,010
21 Jan 15	58.15000 +1.25	58.31	55.50	57.50	128,025
20 Jan 15	56.90000 +2.70	58.38	52.70	53.85	360,758
19 Jan 15	54.20000 +1.51	54.35	53.04	53.40	32,039
16 Jan 15	52.69000 -1.68	54.50	51.96	54.40	86,736
15 Jan 15	54.37000 +1.91	54.93	52.50	52.58	38,996
14 Jan 15	52.46000 +0.77	53.38	51.30	51.30	43,000
13 Jan 15	51.69000 -0.70	53.13	51.30	52.70	44,085
12 Jan 15	52.39000 -0.13	52.95	51.83	52.83	35,805
09 Jan 15	52.52000 +0.82	52.81	51.26	51.26	70,906
08 Jan 15	51.70000 -0.35	52.75	50.92	52.51	38,925
07 Jan 15	52.05000 -1.22	54.59	51.00	53.34	65,592
06 Jan 15	53.27000 +1.53	53.90	51.70	51.70	27,155
05 Jan 15	51.74000 -2.52	55.00	51.68	54.26	30,954
02 Jan 15	54.26000 +0.76	54.89	53.25	53.25	15,406
30 Dec 14	53.50000 -1.21	54.48	53.25	54.48	9,444
29 Dec 14	54.71000 +2.37	54.71	50.55	51.13	78,171
23 Dec 14	52.34000 +0.35	52.94	51.66	51.70	26,738
22 Dec 14	51.99000 +0.39	52.58	51.71	52.07	23,059
19 Dec 14	51.60000 -0.12	52.33	51.19	51.73	33,188
18 Dec 14	51.72000 +1.05	51.97	49.34	50.85	45,462
17 Dec 14	50.67000 +1.11	50.67	48.31	49.50	42,342
16 Dec 14	49.55500 +1.31	49.78	47.70	47.95	63,789
15 Dec 14	48.24500 -0.26	48.93	47.81	48.93	54,982
12 Dec 14	48.50000 -0.19	49.47	47.69	49.31	54,386
11 Dec 14	48.69000 -1.26	50.19	48.53	50.19	62,583
10 Dec 14	49.94500 +1.00	51.00	49.10	49.54	72,949
09 Dec 14	48.94500 -0.58	50.00	48.61	50.00	49,590
08 Dec 14	49.52500 -0.19	50.67	49.53	50.01	50,039
05 Dec 14	49.71500 +1.92	50.02	48.45	48.55	57,831
04 Dec 14	47.79500 +1.14	47.79	46.40	47.00	62,364
03 Dec 14	46.65000 -1.51	48.88	46.20	48.88	166,467
02 Dec 14	48.16000 -6.06	54.80	47.92	54.50	200,819
01 Dec 14	54.22000 +1.32	54.30	52.63	53.27	51,645
28 Nov 14	52.90000 +1.01	52.94	51.39	51.90	31,704
27 Nov 14	51.89000 -0.41	52.29	51.71	52.22	20,444
26 Nov 14	52.30000 +0.30	52.50	51.30	52.15	31,623
25 Nov 14	52.00000 +0.39	52.52	50.73	51.76	49,033
24 Nov 14	51.61000 +0.16	51.98	51.23	51.80	60,461
21 Nov 14	51.45000 +1.21	51.70	50.10	50.70	66,862
20 Nov 14	50.24000 +1.54	50.48	48.29	48.29	93,193
19 Nov 14	48.70000 +0.33	48.97	47.89	48.90	63,681
18 Nov 14	48.37500 +2.49	48.54	45.90	46.39	125,844
17 Nov 14	45.89000 +0.86	46.10	45.02	45.30	64,864
14 Nov 14	45.02500 +0.03	45.44	44.32	44.83	47,323
13 Nov 14	45.00000 +0.42	45.19	44.38	44.85	65,464
12 Nov 14	44.58500 -0.28	45.24	44.15	44.90	78,778
11 Nov 14	44.86000 +1.59	44.89	42.62	43.47	124,765
10 Nov 14	43.27000 +0.94	43.28	42.35	42.85	71,081
07 Nov 14	42.33000 -0.68	44.00	41.88	43.01	101,869
06 Nov 14	43.01500 -0.24	43.66	41.97	43.43	122,609
05 Nov 14	43.25000 -2.65	46.00	42.40	46.00	212,948
04 Nov 14	45.90000 -0.08	46.49	45.51	46.00	139,080
03 Nov 14	45.98500 +0.08	46.42	45.21	45.92	113,464
31 Oct 14	45.90000 -0.33	46.26	45.30	46.25	173,765
30 Oct 14	46.23500 -4.95	50.60	45.78	50.60	174,697
29 Oct 14	51.19000 +1.72	51.29	49.01	50.00	61,388
28 Oct 14	49.47500 +0.06	49.82	47.59	49.61	73,002
27 Oct 14	49.42000 -0.17	50.32	48.84	50.00	68,120
24 Oct 14	49.58500 -1.78	51.94	49.45	50.96	68,164
23 Oct 14	51.37000 +1.11	51.55	49.03	50.20	63,237
22 Oct 14	50.26000 -0.70	51.50	50.05	51.50	86,491
21 Oct 14	50.96000 +1.19	51.49	48.70	49.78	59,443
20 Oct 14	49.77000 -1.28	51.05	49.67	51.00	46,397
17 Oct 14	51.05000 +0.00	51.80	50.17	51.03	67,662
16 Oct 14	51.05000 +1.05	51.37	49.93	50.03	99,475
15 Oct 14	50.00000 -0.05	50.78	49.47	50.53	59,921
14 Oct 14	50.05000 -0.14	50.55	49.91	50.04	43,783
13 Oct 14	50.19000 +0.50	50.47	49.00	49.48	54,327
10 Oct 14	49.68500 -1.63	50.90	48.83	50.89	86,375
09 Oct 14	51.31000 +0.27	51.99	50.70	51.32	57,026
08 Oct 14	51.04000 -0.49	51.37	50.66	51.11	59,320
07 Oct 14	51.53000 -2.60	54.41	51.23	54.00	88,211
06 Oct 14	54.13000 +0.86	55.25	53.70	54.76	121,303
02 Oct 14	53.27000 +1.30	54.53	52.65	53.07	106,002
01 Oct 14	51.97000 -1.76	54.25	51.93	54.12	73,667
30 Sep 14	53.73000 +0.41	54.69	52.80	53.40	98,245
29 Sep 14	53.32000 +4.63	54.00	48.70	49.01	180,003
26 Sep 14	48.69000 +0.69	48.83	47.01	48.00	138,205
25 Sep 14	47.99500 +1.01	48.88	46.90	47.19	103,257
24 Sep 14	46.98500 +2.12	47.00	44.56	44.83	75,305
23 Sep 14	44.87000 -2.19	47.10	44.63	47.10	66,118
22 Sep 14	47.06000 +0.02	47.31	46.83	47.00	46,028
19 Sep 14	47.04000 -0.79	47.99	46.51	47.99	73,970
18 Sep 14	47.83500 -0.26	48.47	47.54	48.47	30,595
17 Sep 14	48.10000 +0.04	48.40	48.00	48.10	34,323
16 Sep 14	48.05500 -1.01	49.12	48.00	49.12	42,915
15 Sep 14	49.07000 -0.05	49.58	48.75	49.15	20,165
12 Sep 14	49.11500 +0.25	49.29	48.51	49.00	20,148
11 Sep 14	48.87000 -0.69	49.82	48.50	49.82	33,108
10 Sep 14	49.55500 -1.17	50.37	49.28	50.36	25,290
09 Sep 14	50.72000 +0.09	51.20	50.30	50.30	20,289
08 Sep 14	50.63000 -0.59	51.77	50.50	51.70	26,148
05 Sep 14	51.22000 +0.50	52.12	50.82	50.84	44,450
04 Sep 14	50.72000 +0.28	50.87	49.77	50.50	40,281
03 Sep 14	50.44000 +0.94	50.59	49.42	49.97	18,460
02 Sep 14	49.49500 +0.09	50.20	49.28	49.50	41,334
01 Sep 14	49.40500 -0.05	49.70	48.87	49.70	32,871
29 Aug 14	49.45500 -1.06	50.51	48.85	50.50	43,879
28 Aug 14	50.52000 -0.96	51.56	50.35	51.56	16,287
27 Aug 14	51.48000 +0.18	51.59	51.22	51.56	31,678
26 Aug 14	51.30000 +0.02	51.63	50.85	51.28	20,610
25 Aug 14	51.28000 +0.09	51.83	51.18	51.68	17,053
22 Aug 14	51.19000 +0.48	51.55	50.80	50.89	30,340
21 Aug 14	50.71000 +0.69	50.71	50.10	50.19	38,759
20 Aug 14	50.02000 -0.99	51.00	49.92	51.00	52,366
19 Aug 14	51.01000 -0.84	52.00	50.87	51.83	52,138
18 Aug 14	51.85000 +0.21	52.03	51.69	51.82	19,189
15 Aug 14	51.64000 -0.40	52.10	51.50	52.05	31,205
14 Aug 14	52.04000 -0.45	52.59	51.40	52.56	34,525
13 Aug 14	52.49000 -0.15	52.90	51.78	52.90	29,178
12 Aug 14	52.64000 -0.91	53.69	52.55	53.69	42,025
11 Aug 14	53.55000 +1.76	53.99	52.35	52.35	50,759
08 Aug 14	51.79000 -1.17	52.47	51.58	52.32	79,059
07 Aug 14	52.96000 +0.25	53.52	51.42	52.51	68,877
06 Aug 14	52.71000 -1.15	53.61	51.94	53.52	39,410
05 Aug 14	53.86000 -0.40	54.42	53.66	54.36	23,282
04 Aug 14	54.26000 -0.13	54.39	53.04	54.39	39,520
01 Aug 14	54.39000 -0.01	54.49	52.87	54.25	45,515
31 Jul 14	54.40000 -2.76	57.49	54.18	57.20	77,838
30 Jul 14	57.16000 -1.51	58.66	57.00	58.63	46,853
29 Jul 14	58.67000 -0.56	59.59	57.75	59.59	38,718
28 Jul 14	59.23000 -0.72	60.17	58.18	60.00	44,777
25 Jul 14	59.95000 +0.20	60.79	59.68	60.13	33,281
24 Jul 14	59.75000 -0.81	61.36	59.35	61.36	40,069
23 Jul 14	60.56000 +0.38	60.88	60.12	60.22	14,776
22 Jul 14	60.18000 +0.38	60.51	59.62	60.40	16,500
21 Jul 14	59.80000 +0.03	60.63	59.62	60.05	21,692
18 Jul 14	59.77000 -0.60	60.38	59.71	60.17	17,355
17 Jul 14	60.37000 +0.03	60.64	60.01	60.64	18,808
16 Jul 14	60.34000 -0.20	60.97	60.14	60.97	14,639
15 Jul 14	60.54000 -0.85	61.63	60.43	61.46	17,451
14 Jul 14	61.39000 +0.76	61.45	60.66	60.97	24,199
11 Jul 14	60.63000 +0.40	60.79	60.01	60.43	30,178
10 Jul 14	60.23000 -0.55	60.94	60.00	60.94	62,615
09 Jul 14	60.78000 -0.17	61.21	60.75	61.05	38,298
08 Jul 14	60.95000 -0.55	61.51	60.52	61.40	39,532
07 Jul 14	61.50000 -0.75	62.60	61.18	62.50	54,438
04 Jul 14	62.25000 +0.26	62.26	61.80	62.10	17,575
03 Jul 14	61.99000 +0.20	62.03	61.28	61.89	50,409
02 Jul 14	61.79000 +0.22	62.12	60.83	61.50	56,500
01 Jul 14	61.57000 -0.52	62.50	60.63	62.43	122,964
30 Jun 14	62.09000 +2.40	62.09	59.69	59.92	146,343
27 Jun 14	59.69000 -6.41	66.30	56.77	66.10	459,141
26 Jun 14	66.10000 -1.20	68.03	65.51	67.74	75,294
25 Jun 14	67.30000 -1.42	68.27	66.92	68.27	49,607
24 Jun 14	68.72000 +0.07	68.90	67.93	68.77	52,977
23 Jun 14	68.65000 -1.79	70.36	68.25	70.35	53,364
20 Jun 14	70.44000 -1.73	71.90	70.19	71.90	53,277
19 Jun 14	72.17000 +0.25	72.50	71.69	72.13	22,614
18 Jun 14	71.92000 -0.05	71.97	71.41	71.77	14,410
17 Jun 14	71.97000 -0.53	72.90	71.60	72.84	31,975
16 Jun 14	72.50000 -0.38	73.18	72.32	73.15	11,056
13 Jun 14	72.88000 -0.17	73.00	72.40	73.00	16,355
12 Jun 14	73.05000 +0.94	73.90	72.44	72.54	22,696
11 Jun 14	72.11000 +0.19	72.40	71.80	72.00	13,662
10 Jun 14	71.92000 -0.48	72.79	71.40	72.79	15,529
09 Jun 14	72.40000 +0.26	72.72	72.19	72.72	5,532
06 Jun 14	72.14000 +0.17	72.80	71.89	71.89	12,851
05 Jun 14	71.97000 +0.67	72.53	71.05	71.05	17,902
04 Jun 14	71.30000 -0.84	72.34	71.06	72.34	28,810
03 Jun 14	72.14000 +0.35	72.52	71.45	72.27	27,779
02 Jun 14	71.79000 +0.25	72.47	71.10	71.50	41,472
30 May 14	71.54000 -0.06	72.00	71.25	71.25	72,597
29 May 14	71.60000 +0.10	72.20	71.22	71.31	22,510
28 May 14	71.50000 +0.00	71.65	70.77	71.50	39,275
27 May 14	71.50000 -0.10	71.99	70.89	71.26	40,116
26 May 14	71.60000 +0.83	71.71	70.67	70.67	9,706
23 May 14	70.77000 +0.38	71.35	70.13	70.69	19,384
22 May 14	70.39000 +0.27	71.06	70.15	70.46	18,638
21 May 14	70.12000 -0.44	70.65	70.12	70.43	10,734
20 May 14	70.56000 -0.25	73.08	70.13	70.85	42,193
19 May 14	70.81000 -0.29	71.44	70.57	71.00	15,789
16 May 14	71.10000 -0.65	71.87	71.06	71.70	41,385
15 May 14	71.75000 -0.38	72.49	71.61	72.29	14,698
14 May 14	72.13000 +0.02	72.43	71.81	72.37	19,108
13 May 14	72.11000 -0.88	73.52	71.40	72.99	32,574
12 May 14	72.99000 +0.74	73.00	72.01	72.61	12,091
09 May 14	72.25000 -0.44	72.74	71.83	72.33	12,478
08 May 14	72.69000 +0.39	72.93	72.26	72.68	13,977
07 May 14	72.30000 +0.66	73.06	71.29	71.30	48,561
06 May 14	71.64000 +0.88	71.93	70.80	71.00	36,320
05 May 14	70.76000 -0.24	71.10	70.59	71.00	15,404
02 May 14	71.00000 -0.15	71.41	70.39	71.15	56,014
30 Apr 14	71.15000 -1.71	72.69	70.21	72.50	63,600
29 Apr 14	72.86000 -0.49	73.79	72.78	73.50	41,513
28 Apr 14	73.35000 +1.21	73.49	71.96	72.50	22,874
25 Apr 14	72.14000 -0.48	72.77	72.09	72.77	15,342
24 Apr 14	72.62000 -0.60	73.80	72.40	73.50	20,298
23 Apr 14	73.22000 -0.10	73.44	72.77	73.25	7,163
22 Apr 14	73.32000 +0.32	73.75	72.80	72.80	34,291
17 Apr 14	73.00000 +0.41	73.12	72.50	72.97	32,330
16 Apr 14	72.59000 +0.49	73.04	72.15	72.49	40,051
15 Apr 14	72.10000 -1.40	73.70	72.05	73.70	42,412
14 Apr 14	73.50000 +1.33	73.68	71.86	73.25	86,306
11 Apr 14	72.17000 +0.17	72.57	71.05	71.75	25,011
10 Apr 14	72.00000 -0.32	72.75	71.53	72.63	11,926
09 Apr 14	72.32000 +2.21	72.32	70.52	70.52	21,611
08 Apr 14	70.11000 -2.46	73.04	69.85	73.04	54,124
07 Apr 14	72.57000 +1.39	73.72	71.44	71.90	88,881
04 Apr 14	71.18000 +1.01	71.49	70.48	70.48	30,295
03 Apr 14	70.17000 +0.63	71.99	69.88	70.70	45,935
02 Apr 14	69.54000 +0.34	69.88	69.25	69.25	18,949
01 Apr 14	69.20000 +0.62	69.25	68.36	68.97	59,540
31 Mar 14	68.58000 -0.87	69.65	68.35	69.44	37,731
28 Mar 14	69.45000 +0.06	69.86	69.11	69.60	34,090
27 Mar 14	69.39000 -1.25	70.20	69.22	69.95	107,251
26 Mar 14	70.64000 -0.35	71.62	70.64	71.56	39,679
25 Mar 14	70.99000 +0.00	71.79	70.99	71.34	10,985
24 Mar 14	70.99000 -1.61	72.79	70.76	72.70	16,646
21 Mar 14	72.60000 +0.50	73.71	72.30	72.35	34,077
20 Mar 14	72.10000 -0.87	73.64	71.55	73.30	25,502
19 Mar 14	72.97000 +2.13	73.46	70.45	70.45	43,536
18 Mar 14	70.84000 +1.04	71.31	69.69	69.79	23,602
17 Mar 14	69.80000 +2.06	69.80	68.40	68.65	31,778
14 Mar 14	67.74000 -0.99	68.48	67.36	68.45	37,234
13 Mar 14	68.73000 -0.96	69.75	68.51	69.47	22,045
12 Mar 14	69.69000 -0.18	70.15	68.23	69.88	28,524
11 Mar 14	69.87000 -0.71	70.53	69.73	70.38	18,009
10 Mar 14	70.58000 -0.52	71.10	70.21	71.10	21,959
07 Mar 14	71.10000 -0.55	72.14	71.04	71.11	14,972
06 Mar 14	71.65000 +0.31	72.08	70.82	71.60	19,035
05 Mar 14	71.34000 -1.57	72.80	71.34	72.79	22,153
04 Mar 14	72.91000 +2.86	73.28	70.07	70.25	47,927
03 Mar 14	70.05000 -2.02	71.59	69.32	71.59	37,289
28 Feb 14	72.07000 -3.13	75.50	71.73	74.60	71,308
27 Feb 14	75.20000 +0.72	75.29	73.28	74.79	25,628
26 Feb 14	74.48000 -0.87	75.49	74.48	75.35	9,508
25 Feb 14	75.35000 +0.16	75.92	74.88	74.95	19,474
24 Feb 14	75.19000 +0.29	75.62	74.84	74.90	26,685
21 Feb 14	74.90000 +0.65	75.19	74.25	74.25	27,099
20 Feb 14	74.25000 -0.35	74.76	74.25	74.43	44,077
19 Feb 14	74.60000 +0.40	74.92	74.00	74.00	31,418
18 Feb 14	74.20000 -0.88	75.10	73.10	75.01	66,673
17 Feb 14	75.08000 +4.03	75.08	70.68	70.91	48,129
14 Feb 14	71.05000 +1.01	71.24	70.25	70.50	14,682
13 Feb 14	70.04000 +0.97	70.36	68.90	69.07	19,783
12 Feb 14	69.07000 -0.75	70.00	69.00	70.00	18,975
11 Feb 14	69.82000 +0.39	70.37	69.01	69.89	14,585
10 Feb 14	69.43000 -1.51	70.85	69.00	70.58	22,962
07 Feb 14	70.94000 +1.98	70.94	69.00	69.43	14,197
06 Feb 14	68.96000 -0.04	69.53	68.69	69.22	25,197
05 Feb 14	69.00000 +0.40	69.50	68.59	68.93	8,798
04 Feb 14	68.60000 -1.89	70.58	68.20	70.10	27,260
03 Feb 14	70.49000 +0.00	71.10	70.37	70.77	10,314
31 Jan 14	70.49000 -0.37	71.07	70.28	70.80	23,514
30 Jan 14	70.86000 +0.66	70.90	69.95	70.21	17,146
29 Jan 14	70.20000 -0.33	71.49	69.98	70.95	15,765
28 Jan 14	70.53000 +0.74	70.79	70.18	70.38	17,385
27 Jan 14	69.79000 -0.21	70.77	69.70	70.27	20,481
24 Jan 14	70.00000 -0.08	70.52	69.13	70.01	30,169
23 Jan 14	70.08000 -2.47	72.75	69.84	72.75	42,857
22 Jan 14	72.55000 -0.76	73.85	72.55	73.30	30,414
21 Jan 14	73.31000 +0.41	73.45	72.89	73.01	15,874
20 Jan 14	72.90000 -1.06	73.90	72.87	73.52	21,522
17 Jan 14	73.96000 +3.43	73.96	70.92	70.93	50,449
16 Jan 14	70.53000 +0.63	70.56	70.09	70.16	13,066
15 Jan 14	69.90000 +0.34	70.07	69.40	69.89	12,574
14 Jan 14	69.56000 -0.41	70.19	69.39	69.59	17,615
13 Jan 14	69.97000 -0.23	70.40	69.76	70.20	18,852
10 Jan 14	70.20000 +0.00	70.44	69.61	70.30	12,895
09 Jan 14	70.20000 +0.40	70.72	69.40	69.94	16,983
08 Jan 14	69.80000 -0.40	70.12	69.07	70.10	24,674
07 Jan 14	70.20000 -0.17	71.00	70.20	71.00	11,696
06 Jan 14	70.37000 -0.79	71.34	69.54	71.33	44,070
03 Jan 14	71.16000 -0.84	72.33	70.94	72.33	45,705
02 Jan 14	72.00000 -0.50	72.64	71.30	72.50	22,735
30 Dec 13	72.50000 -0.10	72.52	71.62	72.20	32,340
27 Dec 13	72.60000 +1.50	72.60	70.56	71.30	103,165
23 Dec 13	71.10000 +2.65	71.23	68.45	68.50	79,422
20 Dec 13	68.45000 +0.14	68.96	67.79	68.30	89,925
19 Dec 13	68.31000 +0.02	69.75	68.09	69.22	48,033
18 Dec 13	68.29000 +0.31	69.70	68.00	68.00	42,974
17 Dec 13	67.98000 -0.02	68.30	67.98	68.06	20,279
16 Dec 13	68.00000 +0.00	68.39	68.00	68.00	13,614
13 Dec 13	68.00000 -0.05	68.52	68.00	68.00	20,143
12 Dec 13	68.05000 -0.01	68.95	68.00	68.11	22,438
11 Dec 13	68.06000 -0.34	68.79	68.00	68.79	24,387
10 Dec 13	68.40000 -0.38	69.61	68.40	68.58	23,558
09 Dec 13	68.78000 +0.13	69.89	68.62	69.00	34,589
06 Dec 13	68.65000 +0.52	68.90	68.02	68.25	25,511
05 Dec 13	68.13000 +0.13	68.85	67.75	67.75	24,281
04 Dec 13	68.00000 -1.20	69.35	67.58	69.20	147,022
03 Dec 13	69.20000 -0.55	69.79	69.06	69.79	25,145
02 Dec 13	69.75000 -0.65	70.25	69.40	70.20	43,453
29 Nov 13	70.40000 +0.21	70.67	69.70	69.85	98,642
28 Nov 13	70.19000 +0.39	70.19	69.30	69.70	129,474
27 Nov 13	69.80000 -3.35	71.98	69.55	69.69	456,669
26 Nov 13	73.15000 -0.80	74.77	73.15	74.25	31,302
25 Nov 13	73.95000 +0.32	74.30	73.41	74.30	12,796
22 Nov 13	73.63000 +0.33	73.68	72.50	73.18	15,807
21 Nov 13	73.30000 +0.04	73.53	72.50	73.29	12,915
20 Nov 13	73.26000 -0.35	74.63	72.80	73.48	26,701
19 Nov 13	73.61000 +1.06	73.85	72.73	73.20	18,187
18 Nov 13	72.55000 -0.20	73.01	72.18	72.99	28,218
15 Nov 13	72.75000 -0.10	73.25	72.27	73.18	18,044
14 Nov 13	72.85000 -0.15	73.51	72.80	73.50	12,659
13 Nov 13	73.00000 -0.86	73.91	72.55	73.85	24,572
12 Nov 13	73.86000 +0.01	74.27	72.66	74.00	30,037
11 Nov 13	73.85000 -0.79	74.70	73.69	74.61	16,964
08 Nov 13	74.64000 -0.09	75.01	74.15	74.41	9,213
07 Nov 13	74.73000 -0.27	75.30	74.46	75.00	19,016
06 Nov 13	75.00000 +0.32	75.00	74.66	74.66	26,800
05 Nov 13	74.68000 -0.58	75.94	74.58	75.42	17,961
04 Nov 13	75.26000 +0.02	76.00	75.25	75.25	16,009
01 Nov 13	75.24000 -0.74	76.34	74.91	76.26	19,518
31 Oct 13	75.98000 -0.87	77.80	75.46	76.40	52,882
30 Oct 13	76.85000 +4.23	77.99	74.58	75.25	85,733
29 Oct 13	72.62000 -0.99	74.00	72.16	73.60	16,130
28 Oct 13	73.61000 -0.50	74.30	72.82	74.25	14,445
25 Oct 13	74.11000 +1.97	74.54	72.66	72.78	47,404
24 Oct 13	72.14000 +0.78	72.50	71.51	71.55	13,098
23 Oct 13	71.36000 +0.26	71.95	70.73	70.85	7,793
22 Oct 13	71.10000 -0.48	71.83	70.83	71.50	5,433
21 Oct 13	71.58000 +0.01	72.00	69.85	71.87	17,854
18 Oct 13	71.57000 +2.49	73.18	69.41	70.12	37,547
17 Oct 13	69.08000 -0.46	69.80	68.79	69.22	12,884
16 Oct 13	69.54000 -1.74	71.00	69.15	70.90	21,197
15 Oct 13	71.28000 -0.52	71.42	70.48	70.99	18,620
14 Oct 13	71.80000 -1.53	72.41	69.86	71.95	39,461
11 Oct 13	73.33000 +4.56	73.33	67.00	68.96	82,217
10 Oct 13	68.77000 +4.32	68.77	64.41	64.76	66,746
09 Oct 13	64.45000 +0.15	64.85	64.40	64.40	13,562
08 Oct 13	64.30000 +0.24	64.54	63.90	64.10	10,112
07 Oct 13	64.06000 +0.50	64.99	64.06	64.27	18,297
04 Oct 13	63.56000 +0.38	63.72	63.11	63.29	7,459
03 Oct 13	63.18000 -0.62	63.76	62.78	63.05	14,672
02 Oct 13	63.80000 -1.59	65.40	62.66	65.10	29,842
01 Oct 13	65.39000 +0.31	65.48	64.98	65.07	13,235
30 Sep 13	65.08000 -0.07	65.68	64.50	64.64	10,821
27 Sep 13	65.15000 +0.62	65.15	64.50	64.90	11,467
26 Sep 13	64.53000 +0.72	64.98	63.70	64.00	9,073
25 Sep 13	63.81000 -0.06	64.06	63.38	63.70	10,947
24 Sep 13	63.87000 -0.26	64.38	63.70	64.22	4,887
23 Sep 13	64.13000 -0.91	65.20	63.70	65.00	12,072
20 Sep 13	65.04000 -0.21	65.44	64.00	65.39	22,239
19 Sep 13	65.25000 -0.11	66.02	64.65	65.80	9,926
18 Sep 13	65.36000 -0.49	65.88	64.78	65.88	13,441
17 Sep 13	65.85000 +1.62	65.85	63.60	63.60	21,932
16 Sep 13	64.23000 +0.09	64.54	63.94	64.00	16,492
13 Sep 13	64.14000 +0.11	64.58	63.56	63.85	26,527
12 Sep 13	64.03000 -0.76	64.40	63.89	64.00	21,766
11 Sep 13	64.79000 +0.25	64.79	63.83	64.00	17,481
10 Sep 13	64.54000 +0.62	64.92	63.75	63.75	20,469
09 Sep 13	63.92000 +0.32	64.35	63.67	63.67	8,340
06 Sep 13	63.60000 +0.60	63.89	62.61	62.64	12,462
05 Sep 13	63.00000 +0.25	63.00	62.25	62.69	7,814
04 Sep 13	62.75000 -0.06	62.97	62.30	62.97	8,146
03 Sep 13	62.81000 -0.12	63.10	62.74	63.04	7,579
02 Sep 13	62.93000 +0.58	63.04	62.40	62.55	7,937
30 Aug 13	62.35000 -0.89	63.29	62.10	63.29	10,934
29 Aug 13	63.24000 -0.70	64.00	62.91	64.00	13,454
28 Aug 13	63.94000 +0.12	64.00	63.38	63.53	9,456
27 Aug 13	63.82000 -1.07	64.72	63.25	64.43	12,227
26 Aug 13	64.89000 -0.66	65.55	64.32	65.55	18,451
23 Aug 13	65.55000 +0.80	66.50	65.32	65.79	15,083
22 Aug 13	64.75000 +0.51	65.25	64.47	64.56	16,742
21 Aug 13	64.24000 +0.55	64.70	63.81	63.81	6,982
20 Aug 13	63.69000 -0.38	64.05	63.05	63.86	10,746
19 Aug 13	64.07000 -0.96	65.88	63.49	65.00	17,909
16 Aug 13	65.03000 +1.62	65.76	63.27	63.44	23,178
15 Aug 13	63.41000 -0.83	64.38	63.15	64.15	21,051
14 Aug 13	64.24000 -0.86	65.10	64.24	65.10	17,684
13 Aug 13	65.10000 -0.04	65.68	64.96	65.07	23,042
12 Aug 13	65.14000 +0.12	65.68	64.56	65.68	10,758
09 Aug 13	65.02000 +1.94	65.67	63.16	63.16	26,658
08 Aug 13	63.08000 +0.41	64.01	62.67	62.87	14,679
07 Aug 13	62.67000 -0.18	63.00	62.50	62.50	11,566
06 Aug 13	62.85000 -0.83	63.92	62.55	63.63	13,622
05 Aug 13	63.68000 +1.14	63.70	62.90	62.94	15,332
02 Aug 13	62.54000 -0.91	63.76	62.46	63.50	18,389
01 Aug 13	63.45000 +0.75	63.50	62.02	62.82	17,958
31 Jul 13	62.70000 -0.50	63.42	62.62	63.00	12,018
30 Jul 13	63.20000 +0.20	63.54	62.62	63.10	25,015
29 Jul 13	63.00000 -1.64	65.50	62.61	64.75	41,447
26 Jul 13	64.64000 +0.20	65.84	64.33	65.13	31,016
25 Jul 13	64.44000 -0.16	65.16	63.84	64.50	46,850
24 Jul 13	64.60000 -1.20	66.00	64.57	65.40	47,967
23 Jul 13	65.80000 -7.04	72.95	65.06	72.75	137,198
22 Jul 13	72.84000 -0.28	73.28	72.76	73.04	9,315
19 Jul 13	73.12000 -0.19	73.50	72.94	73.05	13,886
18 Jul 13	73.31000 +0.55	73.67	72.55	72.83	11,360
17 Jul 13	72.76000 +0.04	72.98	72.20	72.71	8,013
16 Jul 13	72.72000 -0.28	73.00	72.26	73.00	10,192
15 Jul 13	73.00000 -0.32	73.66	72.72	73.29	8,480
12 Jul 13	73.32000 -1.07	74.84	73.03	74.00	31,191
11 Jul 13	74.39000 +2.50	74.61	72.24	72.25	31,550
10 Jul 13	71.89000 -0.58	72.23	71.38	71.72	10,836
09 Jul 13	72.47000 +0.19	72.65	72.09	72.65	9,241
08 Jul 13	72.28000 +0.71	72.67	71.59	71.71	13,095
05 Jul 13	71.57000 -0.79	72.70	71.23	72.00	16,444
04 Jul 13	72.36000 +0.68	72.70	71.99	72.00	15,150
03 Jul 13	71.68000 -0.32	71.84	71.22	71.55	5,207
02 Jul 13	72.00000 -0.35	72.65	71.78	72.60	16,812
01 Jul 13	72.35000 -0.20	72.80	72.14	72.64	6,529
28 Jun 13	72.55000 +0.08	73.51	72.00	72.36	9,431
27 Jun 13	72.47000 +0.14	72.79	72.20	72.50	17,736
26 Jun 13	72.33000 -0.07	73.00	72.15	72.50	24,382
25 Jun 13	72.40000 +0.50	72.67	72.12	72.16	23,713
24 Jun 13	71.90000 -0.52	72.60	71.50	72.54	32,034
21 Jun 13	72.42000 -1.18	73.78	72.42	73.48	24,530
20 Jun 13	73.60000 -0.70	73.77	72.68	73.70	17,336
19 Jun 13	74.30000 -0.15	74.43	73.90	74.35	21,886
18 Jun 13	74.45000 -0.82	75.33	74.25	75.05	23,921
17 Jun 13	75.27000 +0.22	75.80	74.84	75.19	22,122
14 Jun 13	75.05000 -1.57	76.36	73.55	76.36	110,261
13 Jun 13	76.62000 -0.98	77.60	75.84	77.55	30,866
12 Jun 13	77.60000 -0.87	78.49	77.60	78.49	13,069
11 Jun 13	78.47000 +0.09	78.85	77.90	78.05	18,855
10 Jun 13	78.38000 -0.10	78.64	77.84	78.31	19,177
07 Jun 13	78.48000 +1.73	78.70	76.38	76.82	61,242
06 Jun 13	76.75000 -0.60	79.20	76.62	78.00	105,258
05 Jun 13	77.35000 +1.10	78.00	75.86	75.86	29,588
04 Jun 13	76.25000 +0.25	76.50	75.90	75.90	9,311
03 Jun 13	76.00000 -1.14	77.44	75.61	77.15	24,083
31 May 13	77.14000 -0.56	77.92	76.90	77.46	20,177
30 May 13	77.70000 -2.10	78.53	77.56	78.47	15,194
29 May 13	79.80000 -0.11	79.99	78.83	79.50	18,655
28 May 13	79.91000 +0.41	80.28	79.58	80.20	7,492
27 May 13	79.50000 +0.23	79.95	79.22	79.70	5,584
24 May 13	79.27000 -0.98	80.13	79.12	79.70	15,999
23 May 13	80.25000 -1.00	81.06	79.33	81.06	27,556
22 May 13	81.25000 -0.50	81.79	81.02	81.73	16,710
21 May 13	81.75000 -0.46	82.22	81.61	82.00	13,493
20 May 13	82.21000 +0.51	82.37	81.72	82.00	12,541
17 May 13	81.70000 -0.20	82.00	81.19	82.00	12,464
16 May 13	81.90000 -0.10	82.00	81.18	81.89	14,621
15 May 13	82.00000 -0.30	82.46	81.46	82.46	11,407
14 May 13	82.30000 +0.20	82.48	82.15	82.20	19,354
13 May 13	82.10000 +0.16	82.10	81.30	82.00	20,275
10 May 13	81.94000 -0.46	82.49	81.47	82.49	21,773
09 May 13	82.40000 +0.59	82.50	81.19	81.50	10,616
08 May 13	81.81000 -1.11	83.60	81.81	82.94	52,884
07 May 13	82.92000 +1.33	83.16	81.49	81.52	31,473
06 May 13	81.59000 -0.23	81.86	81.40	81.65	18,482
03 May 13	81.82000 +0.00	82.10	81.43	81.77	9,954
02 May 13	81.82000 -1.18	83.30	81.24	82.90	42,882
30 Apr 13	83.00000 +0.20	84.84	83.00	83.13	49,207
29 Apr 13	82.80000 +0.84	83.60	81.78	81.78	34,885
26 Apr 13	81.96000 +0.55	82.03	81.33	81.50	17,285
25 Apr 13	81.41000 +0.39	81.57	80.00	80.90	25,485
24 Apr 13	81.02000 +1.19	81.29	79.90	80.25	16,254
23 Apr 13	79.83000 +0.53	80.09	79.00	79.50	9,526
22 Apr 13	79.30000 +0.89	79.59	78.92	79.20	10,368
19 Apr 13	78.41000 -0.13	79.19	78.25	78.37	26,003
18 Apr 13	78.54000 -1.30	79.01	78.13	79.00	37,264
17 Apr 13	79.84000 -1.07	81.20	79.75	81.20	45,187
16 Apr 13	80.91000 +0.14	81.10	80.70	80.81	13,972
15 Apr 13	80.77000 -0.54	81.48	79.83	81.03	28,363
12 Apr 13	81.31000 +0.35	81.45	80.49	81.00	29,119
11 Apr 13	80.96000 +0.66	81.38	80.05	80.05	20,372
10 Apr 13	80.30000 +0.24	80.91	79.70	79.85	31,522
09 Apr 13	80.06000 +1.06	80.50	78.89	79.12	44,461
08 Apr 13	79.00000 -0.03	79.20	78.85	79.20	34,914
05 Apr 13	79.03000 -0.03	79.15	78.35	79.15	40,846
04 Apr 13	79.06000 +0.66	79.33	77.42	77.57	69,873
03 Apr 13	78.40000 +0.20	78.60	78.00	78.60	18,049
02 Apr 13	78.20000 +0.20	78.81	77.79	78.00	16,489
28 Mar 13	78.00000 -0.15	78.39	77.71	78.01	20,856
27 Mar 13	78.15000 -0.48	78.78	77.90	78.78	27,754
26 Mar 13	78.63000 +0.63	78.72	77.20	77.49	74,139
25 Mar 13	78.00000 -0.08	78.45	77.83	78.31	43,586
22 Mar 13	78.08000 -0.76	78.67	77.70	78.62	20,003
21 Mar 13	78.84000 -0.16	79.74	78.55	78.70	26,226
20 Mar 13	79.00000 +1.00	79.44	77.98	78.43	48,762
19 Mar 13	78.00000 +0.00	79.14	77.61	78.40	21,054
18 Mar 13	78.00000 +0.00	79.43	77.26	77.55	39,146
15 Mar 13	78.00000 +0.70	78.61	77.14	77.90	84,263
14 Mar 13	77.30000 +0.50	77.77	77.15	77.28	26,562
13 Mar 13	76.80000 -0.65	77.94	76.40	77.25	31,814
12 Mar 13	77.45000 -0.94	78.77	77.30	78.16	37,349
11 Mar 13	78.39000 -1.11	79.50	77.78	79.50	25,439
08 Mar 13	79.50000 -0.33	80.59	79.45	79.95	11,193
07 Mar 13	79.83000 -0.40	80.60	79.52	80.28	7,072
06 Mar 13	80.23000 -0.20	81.10	80.00	80.58	10,930
05 Mar 13	80.43000 +0.44	81.19	80.25	80.25	9,074
04 Mar 13	79.99000 -0.01	80.99	78.90	79.75	29,871
01 Mar 13	80.00000 -0.46	80.89	79.18	80.89	12,319
28 Feb 13	80.46000 +0.76	81.78	80.05	80.05	35,496
27 Feb 13	79.70000 +0.41	79.86	78.53	79.38	11,116
26 Feb 13	79.29000 -0.73	80.05	78.28	79.81	13,130
25 Feb 13	80.02000 +0.09	80.74	79.82	79.90	9,625
22 Feb 13	79.93000 -0.06	81.00	79.21	79.85	8,619
21 Feb 13	79.99000 -1.14	80.91	79.16	80.83	7,906
20 Feb 13	81.13000 -0.50	81.70	81.13	81.63	9,732
19 Feb 13	81.63000 -0.07	81.70	81.09	81.70	12,566
18 Feb 13	81.70000 +2.70	81.79	78.96	79.20	27,849
15 Feb 13	79.00000 +0.32	79.05	77.90	79.00	10,815
14 Feb 13	78.68000 -0.01	78.68	77.63	78.25	10,270
13 Feb 13	78.69000 +1.68	79.10	77.31	77.31	15,348
12 Feb 13	77.01000 -0.77	78.33	76.83	77.90	12,366
11 Feb 13	77.78000 +0.70	78.00	76.62	77.20	10,044
08 Feb 13	77.08000 +0.58	77.65	76.44	76.44	4,997
07 Feb 13	76.50000 -0.44	77.36	76.39	76.88	8,416
06 Feb 13	76.94000 +0.16	77.55	76.63	76.75	14,638
05 Feb 13	76.78000 +0.48	77.09	76.09	76.78	5,532
04 Feb 13	76.30000 -0.27	77.18	75.83	76.45	11,669
01 Feb 13	76.57000 -0.10	77.57	76.45	76.45	8,529
31 Jan 13	76.67000 -0.83	77.65	76.53	77.04	5,338
30 Jan 13	77.50000 +0.13	77.70	77.25	77.44	3,117
29 Jan 13	77.37000 -0.22	77.73	77.34	77.73	4,688
28 Jan 13	77.59000 +0.85	77.75	76.80	76.80	6,531
25 Jan 13	76.74000 -0.10	77.29	76.66	76.84	5,466
24 Jan 13	76.84000 -0.23	77.50	76.77	77.25	4,823
23 Jan 13	77.07000 +0.22	77.07	76.39	76.90	7,969
22 Jan 13	76.85000 +0.05	77.33	76.16	76.42	5,202
21 Jan 13	76.80000 +0.43	76.96	76.30	76.61	5,701
18 Jan 13	76.37000 +0.38	76.92	76.02	76.38	10,327
17 Jan 13	75.99000 +0.70	76.50	75.01	75.44	15,884
16 Jan 13	75.29000 +0.22	75.56	74.54	74.95	4,962
15 Jan 13	75.07000 -0.77	75.88	74.50	75.88	21,068
14 Jan 13	75.84000 -0.21	76.29	75.00	76.25	17,064
11 Jan 13	76.05000 -0.95	77.73	75.56	77.15	15,361
10 Jan 13	77.00000 +1.13	77.00	75.60	75.95	15,216
09 Jan 13	75.87000 +0.27	76.30	75.58	75.95	6,030
08 Jan 13	75.60000 -1.17	76.90	75.39	76.52	14,637
07 Jan 13	76.77000 -0.13	76.90	75.36	76.85	12,462
04 Jan 13	76.90000 +0.16	76.90	75.92	76.36	14,797
03 Jan 13	76.74000 +0.34	77.98	76.10	76.10	8,325
02 Jan 13	76.40000 +1.93	76.45	74.95	75.18	10,812
28 Dec 12	74.47000 -1.78	76.30	74.47	76.30	8,493
27 Dec 12	76.25000 +0.26	76.29	75.20	76.24	9,449
21 Dec 12	75.99000 -0.61	76.59	75.80	76.32	17,915
20 Dec 12	76.60000 -1.04	77.50	76.32	77.30	7,307
19 Dec 12	77.64000 +0.23	77.67	76.93	77.50	11,488
18 Dec 12	77.41000 +0.83	77.82	76.74	76.95	21,791
17 Dec 12	76.58000 +0.28	76.73	76.16	76.38	12,485
14 Dec 12	76.30000 +1.30	76.30	75.01	75.01	28,877
13 Dec 12	75.00000 -0.08	75.13	74.98	75.09	10,168
12 Dec 12	75.08000 +0.05	75.71	75.02	75.50	6,035
11 Dec 12	75.03000 +0.53	75.39	74.70	74.94	16,660
10 Dec 12	74.50000 -0.40	75.00	74.35	74.90	8,274
07 Dec 12	74.90000 +0.40	75.16	73.80	74.40	30,747
06 Dec 12	74.50000 +0.35	74.54	73.86	73.94	10,328
05 Dec 12	74.15000 +0.15	74.50	73.90	74.05	6,456
04 Dec 12	74.00000 +0.10	74.29	73.50	73.50	28,746
03 Dec 12	73.90000 +0.06	74.44	73.56	74.00	19,333
30 Nov 12	73.84000 -0.39	74.37	73.39	74.37	17,537
29 Nov 12	74.23000 +0.29	74.23	73.61	74.12	9,437
28 Nov 12	73.94000 -0.33	74.29	73.50	74.29	8,575
27 Nov 12	74.27000 +0.27	74.60	73.37	74.18	22,175
26 Nov 12	74.00000 +0.00	74.40	73.70	73.95	26,784
23 Nov 12	74.00000 -0.77	74.92	73.15	74.50	84,781
22 Nov 12	74.77000 -1.49	78.50	74.03	76.30	111,881
21 Nov 12	76.26000 -0.02	77.10	75.59	75.90	13,507
20 Nov 12	76.28000 +0.68	76.35	75.50	75.62	13,827
19 Nov 12	75.60000 +1.72	75.60	73.94	74.18	31,511
16 Nov 12	73.88000 -0.33	75.69	73.58	73.64	26,782
15 Nov 12	74.21000 -0.52	74.65	73.82	74.42	8,029
14 Nov 12	74.73000 +0.13	75.07	74.26	74.51	8,802
13 Nov 12	74.60000 -0.96	75.62	74.22	75.45	12,042
12 Nov 12	75.56000 +0.27	76.15	75.21	75.88	9,627
09 Nov 12	75.29000 +0.12	75.83	74.99	75.02	11,577
08 Nov 12	75.17000 -1.35	76.45	75.17	76.45	9,797
07 Nov 12	76.52000 -0.45	77.91	76.18	77.45	11,894
06 Nov 12	76.97000 +1.72	77.50	75.11	75.49	15,361
05 Nov 12	75.25000 -0.86	75.81	74.92	75.81	12,969
02 Nov 12	76.11000 -0.38	77.35	75.85	76.40	24,017
01 Nov 12	76.49000 -1.28	79.01	76.20	78.00	48,066
31 Oct 12	77.77000 +0.41	79.90	77.47	78.05	57,270
30 Oct 12	77.36000 +0.39	77.66	76.63	76.63	8,109
29 Oct 12	76.97000 +0.84	77.06	75.33	75.76	9,468
26 Oct 12	76.13000 -0.18	76.48	75.72	75.72	10,290
25 Oct 12	76.31000 -0.37	76.96	76.31	76.96	9,306
24 Oct 12	76.68000 -1.12	77.43	76.23	77.43	15,496
23 Oct 12	77.80000 -0.35	78.78	76.57	78.29	41,869
22 Oct 12	78.15000 +3.42	78.69	75.10	75.31	125,409
19 Oct 12	74.73000 +0.40	75.29	74.32	74.32	17,254
18 Oct 12	74.33000 -1.48	75.89	73.90	75.55	44,637
17 Oct 12	75.81000 +0.16	75.85	74.92	75.37	10,826
16 Oct 12	75.65000 +1.24	75.81	74.25	74.69	14,244
15 Oct 12	74.41000 +0.43	74.68	73.89	74.03	6,893
12 Oct 12	73.98000 -0.76	74.52	73.76	74.52	7,208
11 Oct 12	74.74000 +0.73	75.25	73.50	73.50	8,334
10 Oct 12	74.01000 -0.62	74.64	73.99	74.38	7,380
09 Oct 12	74.63000 -0.42	75.34	74.59	75.30	10,418
08 Oct 12	75.05000 -0.28	75.44	74.81	75.04	9,306
05 Oct 12	75.33000 +1.18	76.06	74.00	74.02	21,033
04 Oct 12	74.15000 +0.45	74.31	73.70	74.00	8,003
03 Oct 12	73.70000 -0.17	74.00	73.53	73.53	7,294
02 Oct 12	73.87000 +0.67	74.15	72.96	72.96	14,186
01 Oct 12	73.20000 +1.49	73.50	71.54	71.54	27,258
28 Sep 12	71.71000 +0.74	72.35	71.33	71.33	22,683
27 Sep 12	70.97000 -1.12	72.46	70.43	72.46	31,351
26 Sep 12	72.09000 -0.97	73.06	71.44	73.00	17,561
25 Sep 12	73.06000 +0.68	73.21	72.18	72.46	12,509
24 Sep 12	72.38000 -0.79	73.29	72.26	72.90	15,048
21 Sep 12	73.17000 -1.26	74.79	73.09	74.50	32,437
20 Sep 12	74.43000 +1.28	74.48	73.00	73.00	38,062
19 Sep 12	73.15000 +0.60	73.50	72.58	72.79	29,402
18 Sep 12	72.55000 +0.23	72.64	71.24	72.28	22,112
17 Sep 12	72.32000 +0.05	72.95	71.80	71.99	12,786
14 Sep 12	72.27000 +1.17	72.27	71.76	71.76	14,343
13 Sep 12	71.10000 -0.55	71.80	71.01	71.54	19,431
12 Sep 12	71.65000 -0.15	72.38	71.33	72.20	17,570
11 Sep 12	71.80000 +0.14	72.11	71.27	71.39	23,445
10 Sep 12	71.66000 -0.84	72.50	71.50	72.50	11,617
07 Sep 12	72.50000 +1.27	72.72	71.24	71.24	19,075
06 Sep 12	71.23000 +2.51	71.53	68.95	68.95	39,572
05 Sep 12	68.72000 -0.79	69.42	68.72	69.00	12,688
04 Sep 12	69.51000 -0.46	70.12	69.11	70.12	11,778
03 Sep 12	69.97000 +0.54	70.00	69.43	69.64	5,622
31 Aug 12	69.43000 +0.27	70.11	69.10	69.10	10,595
30 Aug 12	69.16000 -0.14	69.51	69.01	69.51	10,567
29 Aug 12	69.30000 +0.34	69.70	68.82	68.96	16,555
28 Aug 12	68.96000 -0.71	69.91	68.89	69.76	9,930
27 Aug 12	69.67000 +0.41	69.82	68.78	69.60	10,184
24 Aug 12	69.26000 +0.35	69.48	68.55	68.76	17,699
23 Aug 12	68.91000 -1.09	70.79	68.65	70.26	20,861
22 Aug 12	70.00000 -1.45	71.31	69.89	71.20	27,685
21 Aug 12	71.45000 -0.35	71.76	71.06	71.73	7,499
20 Aug 12	71.80000 -0.20	72.10	71.50	71.79	12,945
17 Aug 12	72.00000 +0.28	72.10	71.61	72.00	17,739
16 Aug 12	71.72000 +1.61	72.00	69.99	69.99	26,144
15 Aug 12	70.11000 -0.37	70.60	69.81	70.60	11,375
14 Aug 12	70.48000 +0.10	71.00	69.89	70.09	11,659
13 Aug 12	70.38000 -0.59	71.20	70.05	71.20	12,141
10 Aug 12	70.97000 +0.40	71.50	69.67	70.44	13,378
09 Aug 12	70.57000 -0.57	71.59	70.37	71.44	11,758
08 Aug 12	71.14000 -0.10	71.51	69.83	70.86	25,609
07 Aug 12	71.24000 +0.24	71.65	70.65	70.65	10,054
06 Aug 12	71.00000 +0.72	71.37	70.15	70.44	30,328
03 Aug 12	70.28000 +0.81	70.40	69.50	69.50	40,559
02 Aug 12	69.47000 -1.67	71.60	69.47	71.60	31,017
01 Aug 12	71.14000 -0.57	71.80	71.05	71.50	16,839
31 Jul 12	71.71000 -0.97	72.92	71.53	72.92	14,377
30 Jul 12	72.68000 +1.78	72.94	71.20	71.42	30,608
27 Jul 12	70.90000 -2.05	72.88	70.75	72.56	39,035
26 Jul 12	72.95000 +1.74	72.95	70.73	71.09	34,648
25 Jul 12	71.21000 -0.07	71.60	70.83	71.40	8,711
24 Jul 12	71.28000 -0.08	71.87	70.99	71.87	13,489
23 Jul 12	71.36000 -1.22	73.37	71.05	72.23	33,996
20 Jul 12	72.58000 -0.57	73.20	71.57	73.20	36,490
19 Jul 12	73.15000 +1.07	73.64	72.35	72.61	61,127
18 Jul 12	72.08000 +0.99	72.11	71.13	71.49	34,095
17 Jul 12	71.09000 +1.87	71.90	69.35	69.35	47,442
16 Jul 12	69.22000 +0.74	69.96	68.36	68.55	46,420
13 Jul 12	68.48000 +1.48	68.48	67.25	67.53	21,785
12 Jul 12	67.00000 -0.45	67.44	66.91	66.91	37,905
11 Jul 12	67.45000 +0.06	67.79	67.01	67.24	23,214
10 Jul 12	67.39000 +0.75	67.41	66.49	66.50	40,019
09 Jul 12	66.64000 +0.66	67.39	65.75	65.75	52,262
06 Jul 12	65.98000 -1.04	66.79	65.74	66.72	21,092
05 Jul 12	67.02000 -1.25	68.10	66.80	67.88	35,274
04 Jul 12	68.27000 +0.19	68.29	67.66	67.84	12,632
03 Jul 12	68.08000 +0.38	68.08	67.18	67.76	26,068
02 Jul 12	67.70000 +1.30	67.79	66.08	66.64	23,372
29 Jun 12	66.40000 +2.43	66.47	64.82	64.98	39,128
28 Jun 12	63.97000 -0.91	65.16	63.57	65.02	59,419
27 Jun 12	64.88000 -0.75	65.93	64.80	65.74	64,728
26 Jun 12	65.63000 -0.16	66.39	65.50	65.75	26,836
25 Jun 12	65.79000 -0.96	67.07	65.38	66.55	25,212
22 Jun 12	66.75000 -0.42	67.21	66.50	66.93	11,125
21 Jun 12	67.17000 -1.41	68.82	67.13	68.64	24,359
20 Jun 12	68.58000 +0.94	68.63	67.42	67.63	21,171
19 Jun 12	67.64000 +0.53	68.08	67.11	67.12	41,087
18 Jun 12	67.11000 -0.69	68.90	66.77	68.90	24,209
15 Jun 12	67.80000 +0.67	68.08	66.88	67.50	28,810
14 Jun 12	67.13000 +0.43	67.13	66.25	66.69	20,577
13 Jun 12	66.70000 -0.80	68.19	66.70	67.87	30,823
12 Jun 12	67.50000 +0.15	69.86	67.15	67.15	54,460
11 Jun 12	67.35000 -0.68	69.38	67.35	69.00	22,462
08 Jun 12	68.03000 -0.59	68.25	67.51	67.77	11,969
07 Jun 12	68.62000 +1.54	69.00	67.09	67.09	32,879
06 Jun 12	67.08000 +0.32	67.94	66.71	66.71	34,217
05 Jun 12	66.76000 +0.52	67.00	65.97	66.67	26,167
04 Jun 12	66.24000 +0.28	66.69	64.75	65.44	26,223
01 Jun 12	65.96000 -1.28	67.25	65.51	66.97	34,230
31 May 12	67.24000 -0.35	68.37	67.00	67.59	67,040
30 May 12	67.59000 -1.61	69.00	67.52	68.51	37,962
29 May 12	69.20000 +1.38	69.85	68.70	68.90	51,729
28 May 12	67.82000 +0.49	68.31	67.32	67.40	19,094
25 May 12	67.33000 +0.87	67.99	67.00	67.00	48,946
24 May 12	66.46000 -1.27	68.17	66.46	66.59	82,778
23 May 12	67.73000 +0.60	69.52	66.66	67.09	87,572
22 May 12	67.13000 +1.79	67.13	65.89	65.99	29,974
21 May 12	65.34000 +0.29	65.99	64.89	65.99	55,032
18 May 12	65.05000 -0.40	65.81	64.41	65.36	34,888
17 May 12	65.45000 -0.57	66.45	65.07	66.45	37,721
16 May 12	66.02000 -0.86	67.24	65.48	66.66	38,081
15 May 12	66.88000 -0.33	67.87	66.80	67.87	30,820
14 May 12	67.21000 -0.60	68.51	67.07	67.73	33,164
11 May 12	67.81000 -0.29	68.19	67.05	68.19	19,521
10 May 12	68.10000 +0.38	68.57	67.68	68.01	20,326
09 May 12	67.72000 -0.98	69.41	67.22	69.41	54,652
08 May 12	68.70000 -2.17	71.49	68.58	70.81	49,349
07 May 12	70.87000 +0.42	71.48	69.28	69.64	57,449
04 May 12	70.45000 -0.93	71.58	70.28	71.53	56,576
03 May 12	71.38000 -1.14	72.84	71.14	72.40	34,911
02 May 12	72.52000 -1.17	74.48	72.27	73.93	34,069
30 Apr 12	73.69000 -1.19	75.12	73.66	75.12	15,255
27 Apr 12	74.88000 +0.39	75.24	74.10	74.10	16,233
26 Apr 12	74.49000 -0.98	76.49	74.30	74.90	34,574
25 Apr 12	75.47000 +0.96	75.49	74.48	74.48	16,134
24 Apr 12	74.51000 +0.03	75.14	73.73	74.50	25,702
23 Apr 12	74.48000 -2.18	76.17	74.29	76.00	26,572
20 Apr 12	76.66000 +0.06	76.73	75.80	76.73	20,132
19 Apr 12	76.60000 +0.00	78.75	76.40	76.50	69,424
18 Apr 12	76.60000 -0.81	77.44	76.18	77.39	21,526
17 Apr 12	77.41000 +0.90	77.49	75.90	76.66	44,424
16 Apr 12	76.51000 +0.21	76.90	75.77	76.00	29,203
13 Apr 12	76.30000 -0.15	77.44	75.80	76.21	41,011
12 Apr 12	76.45000 +3.13	76.67	73.36	74.09	98,896
11 Apr 12	73.32000 +0.34	73.99	73.01	73.01	24,891
10 Apr 12	72.98000 -1.37	74.38	72.98	73.76	32,374
05 Apr 12	74.35000 +0.38	75.00	73.41	73.41	51,529
04 Apr 12	73.97000 -1.35	75.34	73.97	75.00	51,654
03 Apr 12	75.32000 +0.21	76.23	75.20	75.20	46,652
02 Apr 12	75.11000 +1.09	75.17	73.83	74.20	50,335
30 Mar 12	74.02000 +1.21	74.49	73.07	73.98	42,585
29 Mar 12	72.81000 -0.69	74.71	72.70	73.57	47,021
28 Mar 12	73.50000 -1.56	75.22	73.50	75.00	29,356
27 Mar 12	75.06000 -0.32	75.70	74.61	75.12	33,482
26 Mar 12	75.38000 +1.06	75.84	74.05	74.30	31,023
23 Mar 12	74.32000 -0.47	75.00	73.64	75.00	27,583
22 Mar 12	74.79000 -0.88	75.80	74.56	75.51	33,025
21 Mar 12	75.67000 -0.33	76.46	75.63	76.03	31,924
20 Mar 12	76.00000 -0.17	78.23	75.53	75.60	69,650
19 Mar 12	76.17000 -1.43	78.00	75.64	78.00	39,448
16 Mar 12	77.60000 +0.33	77.75	76.88	77.07	15,088
15 Mar 12	77.27000 +0.27	77.84	76.73	77.18	28,186
14 Mar 12	77.00000 +0.16	77.20	76.37	76.99	35,108
13 Mar 12	76.84000 +0.32	77.33	76.66	76.90	12,438
12 Mar 12	76.52000 -0.43	76.95	76.34	76.77	17,587
09 Mar 12	76.95000 +0.63	77.21	75.96	76.32	16,867
08 Mar 12	76.32000 +1.04	76.86	75.61	75.63	17,579
07 Mar 12	75.28000 +0.24	75.44	74.02	74.90	14,631
06 Mar 12	75.04000 -2.37	77.41	75.04	77.20	51,986
05 Mar 12	77.41000 -1.11	78.30	77.25	78.21	18,641
02 Mar 12	78.52000 -0.59	79.18	78.21	79.18	13,069
01 Mar 12	79.11000 -0.27	79.47	78.60	79.41	15,172
29 Feb 12	79.38000 -0.36	79.85	78.70	79.85	16,471
28 Feb 12	79.74000 +0.29	79.89	78.89	79.67	10,926
27 Feb 12	79.45000 -0.54	79.67	78.69	79.67	10,862
24 Feb 12	79.99000 +0.58	80.42	79.15	79.52	13,848
23 Feb 12	79.41000 -0.10	80.00	78.61	79.51	15,974
22 Feb 12	79.51000 -0.78	80.39	79.08	80.24	21,723
21 Feb 12	80.29000 -0.47	81.17	79.47	80.97	17,633
20 Feb 12	80.76000 +1.24	81.28	79.34	79.84	19,959
17 Feb 12	79.52000 +0.79	79.95	78.24	79.40	30,175
16 Feb 12	78.73000 -0.67	79.03	77.94	78.74	23,772
15 Feb 12	79.40000 +0.63	79.52	78.98	79.23	15,399
14 Feb 12	78.77000 -0.17	79.50	78.35	78.73	16,331
13 Feb 12	78.94000 -0.33	79.62	78.74	79.48	18,412
10 Feb 12	79.27000 -0.23	79.37	78.11	79.11	18,568
09 Feb 12	79.50000 -0.43	80.33	78.55	79.92	28,908
08 Feb 12	79.93000 +0.03	80.69	79.67	80.09	13,405
07 Feb 12	79.90000 -0.81	80.88	79.42	80.88	24,937
06 Feb 12	80.71000 +0.51	80.79	80.02	80.20	16,500
03 Feb 12	80.20000 +0.45	80.20	79.76	79.94	25,676
02 Feb 12	79.75000 +0.67	80.20	79.11	79.30	18,553
01 Feb 12	79.08000 +1.00	79.41	78.23	78.42	32,985
31 Jan 12	78.08000 +0.69	78.83	77.32	77.44	27,631
30 Jan 12	77.39000 -1.51	78.97	76.81	78.70	23,752
27 Jan 12	78.90000 +0.09	80.12	77.50	78.89	46,348
26 Jan 12	78.81000 +2.31	80.18	76.89	76.90	47,072
25 Jan 12	76.50000 +0.20	76.80	75.56	76.49	20,551
24 Jan 12	76.30000 -1.06	77.01	76.01	77.01	20,075
23 Jan 12	77.36000 +0.15	77.66	76.64	77.43	19,766
20 Jan 12	77.21000 -0.45	78.00	76.65	78.00	15,689
19 Jan 12	77.66000 +1.01	77.88	76.84	76.93	24,281
18 Jan 12	76.65000 +0.16	76.95	76.00	76.60	24,513
17 Jan 12	76.49000 +1.00	76.85	76.10	76.10	16,777
16 Jan 12	75.49000 -0.09	75.81	74.99	75.20	19,201
13 Jan 12	75.58000 -0.49	76.96	75.21	76.45	19,697
12 Jan 12	76.07000 +0.43	76.43	75.48	75.53	22,783
11 Jan 12	75.64000 -0.36	76.20	75.50	76.00	26,862
10 Jan 12	76.00000 +0.17	77.24	75.91	76.09	25,223
09 Jan 12	75.83000 -0.59	76.69	75.14	76.32	18,216
06 Jan 12	76.42000 +0.43	77.00	75.21	76.16	16,853
05 Jan 12	75.99000 +0.10	76.80	75.70	76.05	32,174
04 Jan 12	75.89000 +0.06	76.04	74.79	75.70	22,633
03 Jan 12	75.83000 +1.23	76.01	74.51	74.66	48,209
02 Jan 12	74.60000 +0.53	75.19	74.41	74.50	24,170
30 Dec 11	74.07000 +0.27	74.47	73.90	74.12	11,863
29 Dec 11	73.80000 +0.08	73.90	73.08	73.90	10,037
28 Dec 11	73.72000 -0.07	74.25	73.06	73.84	29,149
27 Dec 11	73.79000 -0.71	75.01	73.02	75.01	19,496
23 Dec 11	74.50000 +1.50	74.86	73.53	73.53	12,695
22 Dec 11	73.00000 +0.07	73.78	72.98	73.29	18,967
21 Dec 11	72.93000 -0.93	74.42	72.50	74.33	31,439
20 Dec 11	73.86000 +1.20	74.20	72.52	72.54	35,937
19 Dec 11	72.66000 +0.38	73.56	71.54	72.69	47,943
16 Dec 11	72.28000 -1.12	73.78	72.02	73.40	70,841
15 Dec 11	73.40000 +1.84	74.45	72.27	72.50	74,202
14 Dec 11	71.56000 -1.23	73.00	71.14	72.90	38,377
13 Dec 11	72.79000 +0.47	73.12	71.64	71.99	44,013
12 Dec 11	72.32000 -1.16	73.64	71.91	73.64	40,386
09 Dec 11	73.48000 +0.03	74.59	72.67	73.31	46,123
08 Dec 11	73.45000 -2.20	75.90	73.23	74.92	70,990
07 Dec 11	75.65000 -1.00	77.70	75.16	77.40	47,531
06 Dec 11	76.65000 -0.87	77.38	76.35	76.75	45,899
05 Dec 11	77.52000 +0.43	78.37	77.24	77.85	33,757
02 Dec 11	77.09000 +1.72	78.78	75.97	75.97	62,275
01 Dec 11	75.37000 -0.55	77.02	75.01	75.91	87,092
30 Nov 11	75.92000 +0.92	76.50	73.51	74.71	96,700
29 Nov 11	75.00000 +1.01	75.22	73.50	74.00	40,878
28 Nov 11	73.99000 +2.13	74.37	72.31	72.56	56,903
25 Nov 11	71.86000 +0.41	72.90	70.76	71.83	61,688
24 Nov 11	71.45000 +4.85	73.41	67.83	67.87	116,859
23 Nov 11	66.60000 -1.63	68.79	66.60	68.29	50,481
22 Nov 11	68.23000 -2.31	71.27	68.23	70.99	57,329
21 Nov 11	70.54000 -1.46	72.40	70.54	71.75	66,197
18 Nov 11	72.00000 -0.03	72.17	71.35	71.35	46,085
17 Nov 11	72.03000 -0.87	72.92	71.14	72.50	64,251
16 Nov 11	72.90000 -0.07	73.86	72.40	73.04	62,223
15 Nov 11	72.97000 -2.53	75.78	72.97	74.46	71,438
14 Nov 11	75.50000 -0.68	76.95	74.88	76.88	41,450
11 Nov 11	76.18000 +3.13	76.48	72.88	72.88	35,211
10 Nov 11	73.05000 -0.76	74.64	72.59	72.59	39,619
09 Nov 11	73.81000 -1.29	76.29	73.10	76.24	49,630
08 Nov 11	75.10000 +0.30	76.00	75.01	75.16	33,141
07 Nov 11	74.80000 -0.86	75.82	74.44	75.31	33,320
04 Nov 11	75.66000 +0.77	76.14	74.44	75.54	65,653
03 Nov 11	74.89000 +1.81	75.74	71.76	71.76	82,874
02 Nov 11	73.08000 +0.61	73.43	71.91	72.46	58,601
01 Nov 11	72.47000 -3.41	74.38	72.00	74.38	92,984
31 Oct 11	75.88000 -2.01	77.66	75.88	77.60	62,937
28 Oct 11	77.89000 +0.26	78.75	76.22	77.30	107,608
27 Oct 11	77.63000 +3.64	77.89	75.17	75.50	134,855
26 Oct 11	73.99000 +0.00	75.45	73.06	74.90	102,214
25 Oct 11	73.99000 +0.48	74.26	72.21	73.18	63,158
24 Oct 11	73.51000 +0.79	73.99	72.31	73.18	52,731
21 Oct 11	72.72000 +1.06	72.81	70.82	72.11	60,409
20 Oct 11	71.66000 -1.79	72.81	71.07	72.75	64,826
19 Oct 11	73.45000 +0.76	75.04	72.75	73.10	71,207
18 Oct 11	72.69000 +2.21	72.70	69.43	70.42	117,001
17 Oct 11	70.48000 -6.88	78.95	69.99	78.10	221,219
14 Oct 11	77.36000 +2.61	78.07	74.20	75.11	80,134
13 Oct 11	74.75000 -0.53	76.95	74.44	75.49	115,006
12 Oct 11	75.28000 +2.03	75.51	72.13	72.95	78,442
11 Oct 11	73.25000 +0.13	74.57	71.34	72.92	76,526
10 Oct 11	73.12000 +1.87	73.87	70.19	71.69	108,657
07 Oct 11	71.25000 +0.16	72.97	70.46	71.44	128,906
06 Oct 11	71.09000 +1.79	71.47	68.94	69.05	106,293
05 Oct 11	69.30000 +5.94	69.51	62.90	63.00	201,529
04 Oct 11	63.36000 -8.57	71.23	62.76	71.10	273,621
03 Oct 11	71.93000 -2.12	72.88	71.39	72.56	88,319
30 Sep 11	74.05000 -2.57	75.09	73.00	75.05	213,146
29 Sep 11	76.62000 -8.28	84.87	76.20	84.30	350,263
28 Sep 11	84.90000 -0.80	85.85	84.80	85.29	53,512
27 Sep 11	85.70000 +2.66	85.80	83.45	84.65	85,688
26 Sep 11	83.04000 +1.46	83.48	80.58	80.58	69,300
23 Sep 11	81.58000 +0.89	81.88	78.34	81.80	177,112
22 Sep 11	80.69000 -4.60	85.20	80.35	83.68	124,347
21 Sep 11	85.29000 +0.19	85.67	83.74	85.67	91,150
20 Sep 11	85.10000 +1.50	85.84	82.66	83.65	53,941
19 Sep 11	83.60000 -1.15	85.32	82.33	83.58	80,228
16 Sep 11	84.75000 +0.84	86.00	82.95	84.75	92,056
15 Sep 11	83.91000 -0.43	85.38	82.60	84.65	112,096
14 Sep 11	84.34000 +3.05	84.50	80.27	80.27	55,887
13 Sep 11	81.29000 +0.88	81.95	79.52	81.55	39,018
12 Sep 11	80.41000 -2.01	81.12	78.69	80.15	73,969
09 Sep 11	82.42000 -0.94	84.49	81.93	82.54	28,784
08 Sep 11	83.36000 +1.03	83.91	81.75	82.50	26,703
07 Sep 11	82.33000 +2.45	82.46	80.27	80.27	50,538
06 Sep 11	79.88000 -0.12	81.23	79.03	79.57	57,261
05 Sep 11	80.00000 -2.77	81.63	80.00	81.50	41,365
02 Sep 11	82.77000 -2.25	84.17	81.87	83.23	54,894
01 Sep 11	85.02000 -0.12	85.86	83.41	85.44	57,099
31 Aug 11	85.14000 +0.74	86.40	84.38	84.59	63,350
30 Aug 11	84.40000 +0.68	84.50	83.15	84.46	37,414
29 Aug 11	83.72000 +1.36	84.12	82.68	83.00	30,776
26 Aug 11	82.36000 -0.04	82.72	80.31	82.40	50,043
25 Aug 11	82.40000 -0.59	84.91	80.95	83.53	55,079
24 Aug 11	82.99000 +2.21	83.69	80.64	81.57	43,820
23 Aug 11	80.78000 +1.26	81.62	79.49	80.39	58,439
22 Aug 11	79.52000 +0.31	81.00	78.20	78.55	79,371
19 Aug 11	79.21000 -0.26	80.73	77.25	78.55	114,957
18 Aug 11	79.47000 -2.63	81.89	78.87	81.42	79,218
17 Aug 11	82.10000 +0.15	82.91	80.10	80.96	158,544
16 Aug 11	81.95000 -0.16	82.08	80.20	81.55	105,645
15 Aug 11	82.11000 +1.07	83.38	81.03	81.03	101,220
12 Aug 11	81.04000 +2.15	81.50	76.99	78.83	145,853
11 Aug 11	78.89000 +2.66	79.16	75.07	77.77	91,460
10 Aug 11	76.23000 -0.60	80.31	75.75	79.47	134,167
09 Aug 11	76.83000 +1.08	78.56	71.50	74.70	174,023
08 Aug 11	75.75000 -3.08	80.68	74.30	77.84	151,837
05 Aug 11	78.83000 +0.75	79.63	74.71	75.97	143,910
04 Aug 11	78.08000 -4.49	83.01	77.21	82.60	165,485
03 Aug 11	82.57000 -0.55	83.61	81.23	82.00	128,946
02 Aug 11	83.12000 -4.46	87.46	82.50	87.00	160,598
01 Aug 11	87.58000 -0.94	89.50	87.08	89.40	70,663
29 Jul 11	88.52000 +0.32	89.00	87.05	88.22	56,060
28 Jul 11	88.20000 -1.40	89.30	85.64	88.00	131,823
27 Jul 11	89.60000 +0.53	89.92	87.98	89.00	129,156
26 Jul 11	89.07000 +0.98	90.10	87.01	88.50	174,241
25 Jul 11	88.09000 +0.85	88.32	86.20	87.45	75,479
22 Jul 11	87.24000 +0.48	88.44	86.74	87.00	53,339
21 Jul 11	86.76000 +0.55	87.98	85.04	86.14	76,965
20 Jul 11	86.21000 +1.83	86.34	84.75	84.94	60,634
19 Jul 11	84.38000 +0.61	84.99	83.53	83.53	61,026
18 Jul 11	83.77000 -2.23	85.59	83.32	85.59	96,264
15 Jul 11	86.00000 -0.87	86.77	85.29	86.35	83,972
14 Jul 11	86.87000 -0.98	89.38	86.60	87.50	229,338
13 Jul 11	87.85000 +0.99	89.00	86.25	86.25	175,863
12 Jul 11	86.86000 +0.76	86.93	84.27	85.50	244,506
11 Jul 11	86.10000 -1.50	86.90	85.36	86.83	363,159
08 Jul 11	87.60000 -7.77	88.00	81.79	86.91	1,648,527
07 Jul 11	95.37000 +0.07	96.30	94.60	95.90	123,064
06 Jul 11	95.30000 -1.40	96.80	94.50	96.79	131,503
05 Jul 11	96.70000 -0.70	98.45	95.78	97.11	82,296
04 Jul 11	97.40000 +0.23	97.70	96.58	97.17	43,892
01 Jul 11	97.17000 +0.39	97.84	95.54	96.40	143,349
30 Jun 11	96.78000 +2.33	96.78	94.50	94.50	47,725
29 Jun 11	94.45000 +2.13	94.67	91.60	91.60	52,693
28 Jun 11	92.32000 +0.44	93.07	91.90	91.95	45,467
27 Jun 11	91.88000 -0.67	93.11	91.13	92.10	50,585
24 Jun 11	92.55000 +0.36	94.19	92.00	92.76	50,037
23 Jun 11	92.19000 -0.76	93.13	92.00	92.50	28,517
22 Jun 11	92.95000 -1.30	94.04	92.69	93.91	100,187
21 Jun 11	94.25000 +1.45	94.44	92.10	93.13	75,710
20 Jun 11	92.80000 -1.39	93.86	92.53	93.50	61,485
17 Jun 11	94.19000 +0.05	94.76	93.50	93.60	71,568
16 Jun 11	94.14000 -0.13	94.66	93.85	94.00	85,898
15 Jun 11	94.27000 -0.23	94.50	94.00	94.00	45,664
14 Jun 11	94.50000 +0.79	94.64	93.94	94.10	36,064
13 Jun 11	93.71000 +0.02	94.38	93.01	93.58	17,230
10 Jun 11	93.69000 -0.31	94.30	93.50	94.00	30,491
09 Jun 11	94.00000 +0.32	94.14	93.44	93.44	43,013
08 Jun 11	93.68000 -0.18	94.20	93.18	93.81	58,971
07 Jun 11	93.86000 -0.55	94.47	93.60	94.23	28,048
06 Jun 11	94.41000 -0.19	94.81	93.81	94.10	40,030
03 Jun 11	94.60000 -1.85	96.08	94.11	96.08	51,869
02 Jun 11	96.45000 +0.37	97.17	95.37	96.00	55,620
01 Jun 11	96.08000 +0.04	97.89	95.77	96.20	79,237
31 May 11	96.04000 +1.73	96.48	94.27	94.27	73,254
30 May 11	94.31000 +0.76	95.47	94.00	94.29	44,633
27 May 11	93.55000 +0.44	94.60	93.00	93.80	73,532
26 May 11	93.11000 -0.98	93.60	92.61	93.60	83,829
25 May 11	94.09000 +0.39	94.19	92.56	93.01	335,949
24 May 11	93.70000 -0.33	94.75	93.50	94.50	90,826
23 May 11	94.03000 +0.72	94.86	92.00	92.91	114,860
20 May 11	93.31000 -1.42	94.96	92.91	94.60	75,814
19 May 11	94.73000 +0.72	95.18	92.93	94.25	50,519
18 May 11	94.01000 -2.00	96.50	93.80	96.30	65,809
17 May 11	96.01000 -1.54	98.96	95.56	97.20	68,936
16 May 11	97.55000 -0.66	99.10	96.80	97.55	52,623
13 May 11	98.21000 +0.66	98.55	96.70	97.30	58,697
12 May 11	97.55000 +1.05	98.20	96.21	96.47	116,469
11 May 11	96.50000 +0.78	97.77	95.70	96.17	58,025
10 May 11	95.72000 +1.50	96.28	94.60	94.60	46,471
09 May 11	94.22000 -0.28	95.00	93.61	94.30	30,797
06 May 11	94.50000 +2.45	95.33	92.38	93.03	78,737
05 May 11	92.05000 -0.95	93.49	91.70	92.66	70,375
04 May 11	93.00000 -2.45	94.73	92.75	93.80	119,227
03 May 11	95.45000 -0.67	96.42	95.08	96.42	50,758
02 May 11	96.12000 -0.94	98.13	95.19	96.10	50,099
29 Apr 11	97.06000 +0.23	97.24	95.61	96.90	50,180
28 Apr 11	96.83000 -1.17	99.30	96.83	98.50	58,987
27 Apr 11	98.00000 +0.18	98.27	97.60	98.20	39,031
26 Apr 11	97.82000 +0.53	98.71	97.35	97.35	28,298
21 Apr 11	97.29000 +0.66	97.90	96.53	96.88	36,761
20 Apr 11	96.63000 +2.57	96.96	94.61	94.61	65,205
19 Apr 11	94.06000 -1.16	94.68	93.16	94.50	90,920
18 Apr 11	95.22000 -2.68	97.80	95.07	97.80	94,372
15 Apr 11	97.90000 -0.22	99.65	97.89	98.15	89,297
14 Apr 11	98.12000 +0.09	98.58	98.00	98.18	54,027
13 Apr 11	98.03000 -0.18	98.87	98.03	98.26	27,547
12 Apr 11	98.21000 -0.35	98.82	98.00	98.00	64,344
11 Apr 11	98.56000 -0.21	99.20	98.00	99.00	33,768
08 Apr 11	98.77000 +0.67	100.00	98.11	98.40	36,773
07 Apr 11	98.10000 -0.24	98.99	98.00	98.94	50,027
06 Apr 11	98.34000 +0.01	99.89	98.16	98.94	62,883
05 Apr 11	98.33000 -1.25	100.35	97.48	100.10	63,472
04 Apr 11	99.58000 +3.22	102.75	97.60	98.10	222,954
01 Apr 11	96.36000 +1.97	96.40	93.14	95.40	100,440
31 Mar 11	94.39000 -0.91	95.33	92.71	93.44	82,436
30 Mar 11	95.30000 +0.56	95.39	94.85	95.00	35,159
29 Mar 11	94.74000 -0.06	95.69	94.02	94.98	28,774
28 Mar 11	94.80000 +1.21	95.80	93.38	93.91	82,214
25 Mar 11	93.59000 +0.72	94.99	93.18	93.53	110,962
24 Mar 11	92.87000 -0.13	93.43	92.35	93.00	59,663
23 Mar 11	93.00000 +0.00	93.28	92.66	93.00	106,801
22 Mar 11	93.00000 +1.00	93.15	91.10	92.00	131,653
21 Mar 11	92.00000 +4.76	92.08	88.25	88.67	182,647
18 Mar 11	87.24000 +2.54	87.97	84.90	84.90	90,759
17 Mar 11	84.70000 +1.64	85.40	82.65	83.50	81,770
16 Mar 11	83.06000 +0.06	88.74	82.41	83.80	148,984
15 Mar 11	83.00000 -2.20	83.94	78.03	83.01	159,323
14 Mar 11	85.20000 -3.12	87.60	84.61	87.00	113,134
11 Mar 11	88.32000 -1.92	90.90	88.01	90.00	53,549
10 Mar 11	90.24000 -0.31	92.14	89.87	90.17	59,202
09 Mar 11	90.55000 -0.05	92.52	90.11	90.60	77,464
08 Mar 11	90.60000 -0.54	91.49	90.24	91.30	28,382
07 Mar 11	91.14000 +0.36	92.59	90.11	90.50	41,612
04 Mar 11	90.78000 -0.72	92.52	90.78	92.28	33,243
03 Mar 11	91.50000 -0.32	92.94	91.21	92.61	43,994
02 Mar 11	91.82000 -1.10	93.00	90.84	92.15	43,030
01 Mar 11	92.92000 -0.23	94.55	92.64	93.37	33,920
28 Feb 11	93.15000 +1.03	94.66	92.24	92.24	54,791
25 Feb 11	92.12000 +2.11	94.00	90.00	90.00	79,776
24 Feb 11	90.01000 -1.16	91.45	89.14	90.74	82,349
23 Feb 11	91.17000 -2.56	93.61	90.64	93.50	74,417
22 Feb 11	93.73000 -1.08	94.64	92.20	94.50	119,973
21 Feb 11	94.81000 -1.44	96.20	94.50	96.20	41,861
18 Feb 11	96.25000 +1.75	96.39	94.50	94.65	47,343
17 Feb 11	94.50000 -0.56	95.35	94.50	95.00	52,227
16 Feb 11	95.06000 -0.56	95.69	94.83	95.62	41,846
15 Feb 11	95.62000 +0.12	96.08	94.60	95.50	33,142
14 Feb 11	95.50000 -0.26	96.40	94.50	96.40	40,007
11 Feb 11	95.76000 +1.31	97.19	94.00	94.33	72,375
10 Feb 11	94.45000 +0.09	94.45	92.81	93.55	43,222
09 Feb 11	94.36000 +1.07	94.71	93.00	93.00	64,473
08 Feb 11	93.29000 -0.16	95.00	92.60	93.46	54,702
07 Feb 11	93.45000 -0.33	94.36	93.10	94.00	36,377
04 Feb 11	93.78000 +0.76	94.78	92.06	93.65	56,268
03 Feb 11	93.02000 -0.96	95.20	91.71	93.90	84,027
02 Feb 11	93.98000 -1.14	96.34	92.17	95.14	73,304
01 Feb 11	95.12000 +5.00	96.10	90.60	90.60	148,501
31 Jan 11	90.12000 -1.37	91.50	89.00	91.50	103,644
28 Jan 11	91.49000 -0.68	94.13	91.49	92.10	73,981
27 Jan 11	92.17000 -0.67	94.01	92.17	93.41	57,427
26 Jan 11	92.84000 +0.83	93.99	92.30	92.33	76,386
25 Jan 11	92.01000 -4.62	95.50	91.15	95.30	143,663
24 Jan 11	96.63000 +0.87	97.97	95.58	96.50	57,102
21 Jan 11	95.76000 +0.41	96.24	95.00	95.30	57,569
20 Jan 11	95.35000 -2.51	97.90	95.35	97.90	84,596
19 Jan 11	97.86000 -1.64	99.99	97.61	99.99	66,077
18 Jan 11	99.50000 +1.69	100.35	97.49	97.80	87,478
17 Jan 11	97.81000 -0.24	98.50	96.82	98.30	41,855
14 Jan 11	98.05000 +1.55	98.47	95.90	95.90	83,889
13 Jan 11	96.50000 -0.52	97.66	96.05	97.00	103,885
12 Jan 11	97.02000 +2.57	97.50	94.19	94.45	80,583
11 Jan 11	94.45000 +0.85	94.69	93.33	94.23	38,135
10 Jan 11	93.60000 -1.33	94.92	93.13	94.86	40,801
07 Jan 11	94.93000 -0.54	96.20	94.00	95.45	44,203
06 Jan 11	95.47000 +0.53	96.71	94.77	94.77	60,298
05 Jan 11	94.94000 -2.83	97.55	93.23	97.51	83,900
04 Jan 11	97.77000 +0.66	98.97	97.22	97.90	106,076
03 Jan 11	97.11000 +1.61	97.85	97.00	97.00	72,514
30 Dec 10	95.50000 +0.80	96.46	94.79	94.80	25,510
29 Dec 10	94.70000 +0.35	95.19	94.40	94.50	23,237
28 Dec 10	94.35000 -0.11	96.00	94.30	94.70	36,874
27 Dec 10	94.46000 +0.90	94.63	93.51	94.63	22,380
23 Dec 10	93.56000 -0.67	94.39	93.17	94.39	40,536
22 Dec 10	94.23000 +1.86	94.42	92.44	92.44	38,122
21 Dec 10	92.37000 +0.09	93.69	92.37	92.99	98,921
20 Dec 10	92.28000 +1.28	92.80	91.40	91.55	63,632
17 Dec 10	91.00000 +0.00	91.95	90.66	91.10	122,485
16 Dec 10	91.00000 +0.00	91.46	90.34	91.15	47,066
15 Dec 10	91.00000 +0.26	91.90	90.00	90.73	85,710
14 Dec 10	90.74000 +0.49	91.35	90.26	90.90	67,360
13 Dec 10	90.25000 +1.20	90.74	89.12	89.60	150,727
10 Dec 10	89.05000 -0.15	89.45	88.75	89.06	56,959
09 Dec 10	89.20000 +0.20	89.49	88.85	89.49	63,811
08 Dec 10	89.00000 +0.78	89.75	87.96	88.30	78,038
07 Dec 10	88.22000 +0.32	89.09	87.95	88.00	95,555
06 Dec 10	87.90000 +0.78	89.00	87.56	87.77	102,543
03 Dec 10	87.12000 -1.88	89.40	87.12	88.50	131,473
02 Dec 10	89.00000 +0.77	89.60	88.50	88.88	121,265
01 Dec 10	88.23000 +1.23	88.50	87.23	87.50	47,841
30 Nov 10	87.00000 -0.04	88.38	86.00	87.00	64,538
29 Nov 10	87.04000 -0.66	88.44	86.80	87.70	52,610
26 Nov 10	87.70000 -0.10	88.67	87.40	87.66	25,013
25 Nov 10	87.80000 +0.63	87.98	86.75	87.51	35,206
24 Nov 10	87.17000 +0.27	88.80	86.25	87.20	51,403
23 Nov 10	86.90000 -1.04	88.42	86.33	87.50	35,870
22 Nov 10	87.94000 -0.56	89.11	87.68	89.00	22,080
19 Nov 10	88.50000 -0.25	88.90	88.17	88.30	62,634
18 Nov 10	88.75000 +1.72	88.75	86.65	87.25	34,468
17 Nov 10	87.03000 -0.30	89.17	85.51	87.00	81,356
16 Nov 10	87.33000 -1.55	89.66	87.27	88.82	59,166
15 Nov 10	88.88000 -1.31	90.99	88.45	90.38	50,525
12 Nov 10	90.19000 +2.15	90.62	86.55	86.71	102,341
11 Nov 10	88.04000 -1.29	90.00	86.85	90.00	51,345
10 Nov 10	89.33000 +1.32	91.80	88.30	88.86	118,255
09 Nov 10	88.01000 +0.14	88.99	87.25	87.87	34,138
08 Nov 10	87.87000 -0.11	88.00	87.00	88.00	31,965
05 Nov 10	87.98000 -1.25	89.50	87.18	89.20	43,309
04 Nov 10	89.23000 +2.32	89.42	86.51	87.00	81,179
03 Nov 10	86.91000 -0.99	87.90	86.86	87.56	24,507
02 Nov 10	87.90000 +0.40	88.47	86.63	87.79	63,788
01 Nov 10	87.50000 +3.80	87.71	83.96	84.00	78,384
29 Oct 10	83.70000 +0.18	83.92	83.02	83.74	43,849
28 Oct 10	83.52000 -0.16	84.35	82.78	84.00	52,840
27 Oct 10	83.68000 -1.61	85.50	83.60	85.50	83,065
26 Oct 10	85.29000 +0.64	85.71	83.30	84.80	37,948
25 Oct 10	84.65000 +0.11	85.40	83.60	85.40	30,818
22 Oct 10	84.54000 +0.48	84.80	83.42	84.11	29,168
21 Oct 10	84.06000 -0.94	86.00	83.85	85.05	65,898
20 Oct 10	85.00000 +0.53	85.16	83.86	84.59	36,299
19 Oct 10	84.47000 -0.64	85.40	84.11	85.40	33,676
18 Oct 10	85.11000 -0.64	85.85	84.11	85.17	51,991
15 Oct 10	85.75000 +2.45	85.85	83.45	83.45	82,667
14 Oct 10	83.30000 +0.57	84.00	82.49	82.58	43,424
13 Oct 10	82.73000 +1.38	82.85	81.59	82.00	39,438
12 Oct 10	81.35000 -0.29	81.85	80.70	81.57	28,970
11 Oct 10	81.64000 -0.40	82.50	81.23	82.50	35,926
08 Oct 10	82.04000 +1.31	82.34	80.38	80.50	66,287
07 Oct 10	80.73000 -0.42	81.90	80.04	80.81	87,473
06 Oct 10	81.15000 +1.93	81.29	78.65	79.94	117,421
05 Oct 10	79.22000 +0.81	79.55	77.09	78.82	93,858
04 Oct 10	78.41000 +0.05	79.22	78.28	78.67	36,428
01 Oct 10	78.36000 +0.27	78.70	77.84	78.50	28,727
30 Sep 10	78.09000 -0.21	78.81	77.63	78.81	24,987
29 Sep 10	78.30000 +1.15	78.48	76.20	77.74	41,157
28 Sep 10	77.15000 -0.58	78.98	76.89	77.86	35,577
27 Sep 10	77.73000 +0.45	78.70	77.58	77.59	41,132
24 Sep 10	77.28000 +0.47	77.65	76.37	76.37	50,826
23 Sep 10	76.81000 -0.16	77.51	76.43	77.13	35,590
22 Sep 10	76.97000 -0.88	78.04	76.52	78.00	55,750
21 Sep 10	77.85000 -0.83	78.94	77.70	78.51	90,137
20 Sep 10	78.68000 +0.12	80.00	78.41	79.40	25,885
17 Sep 10	78.56000 -0.10	79.52	78.10	79.31	63,953
16 Sep 10	78.66000 -0.70	80.00	78.66	79.00	36,257
15 Sep 10	79.36000 +0.38	80.00	77.87	79.30	77,291
14 Sep 10	78.98000 -1.52	80.80	78.85	80.80	105,568
13 Sep 10	80.50000 -0.29	81.65	80.30	81.60	40,368
10 Sep 10	80.79000 +0.19	81.10	79.77	80.72	24,602
09 Sep 10	80.60000 +0.40	81.19	80.17	80.95	27,767
08 Sep 10	80.20000 +0.02	80.49	78.70	79.99	68,500
07 Sep 10	80.18000 -0.88	81.43	79.99	81.18	54,906
06 Sep 10	81.06000 -0.16	82.00	80.79	81.99	19,925
03 Sep 10	81.22000 +0.00	81.95	80.28	81.01	45,868
02 Sep 10	81.22000 +0.13	81.57	79.99	80.99	60,679
01 Sep 10	81.09000 +2.32	81.40	78.70	78.70	93,809
31 Aug 10	78.77000 +1.52	78.77	76.00	76.51	33,572
30 Aug 10	77.25000 -1.24	79.60	76.50	78.90	36,213
27 Aug 10	78.49000 +2.12	78.79	76.25	76.40	52,069
26 Aug 10	76.37000 +0.37	76.55	75.88	76.50	21,167
25 Aug 10	76.00000 +0.03	76.90	75.00	76.32	43,259
24 Aug 10	75.97000 -1.53	77.50	75.13	77.10	70,880
23 Aug 10	77.50000 +1.88	77.95	75.38	76.08	76,815
20 Aug 10	75.62000 -0.27	76.00	75.04	75.80	42,772
19 Aug 10	75.89000 -0.61	77.39	75.67	77.16	51,875
18 Aug 10	76.50000 -0.13	77.74	75.83	76.65	32,518
17 Aug 10	76.63000 +0.67	76.84	75.90	76.50	37,852
16 Aug 10	75.96000 +0.01	76.99	75.20	76.12	76,128
13 Aug 10	75.95000 +0.89	77.11	75.02	75.35	91,451
12 Aug 10	75.06000 -0.15	76.00	73.90	75.00	63,657
11 Aug 10	75.21000 -1.95	77.20	75.18	77.00	50,753
10 Aug 10	77.16000 -0.73	77.81	76.10	77.78	33,142
09 Aug 10	77.89000 +1.03	78.03	77.26	78.00	24,573
06 Aug 10	76.86000 -0.79	78.00	75.80	77.69	44,589
05 Aug 10	77.65000 -0.65	78.45	75.44	78.23	64,732
04 Aug 10	78.30000 -0.18	78.50	77.76	78.01	35,974
03 Aug 10	78.48000 +0.28	79.42	77.45	78.34	105,243
02 Aug 10	78.20000 +1.34	78.20	76.42	76.89	59,793
30 Jul 10	76.86000 +0.84	76.90	75.63	76.58	48,646
29 Jul 10	76.02000 +0.42	76.81	75.15	75.15	54,081
28 Jul 10	75.60000 +0.56	77.99	74.51	76.04	99,694
27 Jul 10	75.04000 -1.38	76.70	74.51	76.40	69,609
26 Jul 10	76.42000 +2.50	76.80	73.52	74.60	86,267
23 Jul 10	73.92000 -0.31	74.60	73.41	73.80	40,009
22 Jul 10	74.23000 +1.58	74.64	71.77	72.10	65,500
21 Jul 10	72.65000 +2.00	73.11	70.87	71.31	87,781
20 Jul 10	70.65000 +1.40	70.78	68.90	69.70	62,355
19 Jul 10	69.25000 -0.75	70.36	68.93	69.91	59,530
16 Jul 10	70.00000 -1.50	72.28	69.90	71.18	49,460
15 Jul 10	71.50000 +0.10	73.17	70.89	71.62	68,588
14 Jul 10	71.40000 +0.99	71.40	70.27	70.79	43,776
13 Jul 10	70.41000 +0.83	71.11	69.23	69.90	66,843
12 Jul 10	69.58000 -0.57	70.58	69.58	70.26	24,753
09 Jul 10	70.15000 +0.05	70.93	69.71	70.79	26,655
08 Jul 10	70.10000 +0.48	71.10	69.68	70.75	72,297
07 Jul 10	69.62000 +0.08	69.81	68.50	69.70	69,595
06 Jul 10	69.54000 +1.54	69.72	67.95	68.00	54,636
05 Jul 10	68.00000 +1.13	69.71	67.87	68.32	64,803
02 Jul 10	66.87000 -0.33	68.23	66.77	67.31	48,658
01 Jul 10	67.20000 +0.68	68.01	65.75	66.50	76,454
30 Jun 10	66.52000 -1.41	68.53	66.05	68.34	87,154
29 Jun 10	67.93000 -2.27	69.97	67.82	69.49	87,112
28 Jun 10	70.20000 -0.40	71.20	69.08	70.62	43,947
25 Jun 10	70.60000 +0.09	71.21	70.30	70.92	33,375
24 Jun 10	70.51000 -1.49	72.66	70.17	72.20	56,185
23 Jun 10	72.00000 -0.95	73.52	72.00	72.81	53,016
22 Jun 10	72.95000 +0.53	73.10	72.02	72.20	38,229
21 Jun 10	72.42000 -0.99	74.00	72.04	73.84	50,095
18 Jun 10	73.41000 -0.05	74.03	72.81	73.20	65,164
17 Jun 10	73.46000 -0.04	73.72	72.78	73.72	64,865
16 Jun 10	73.50000 +0.00	74.10	73.09	74.10	64,964
15 Jun 10	73.50000 +0.57	73.89	72.63	72.82	38,383
14 Jun 10	72.93000 +0.07	73.99	72.51	73.30	54,467
11 Jun 10	72.86000 +1.56	73.01	71.27	71.83	67,132
10 Jun 10	71.30000 +0.33	71.80	69.58	70.55	79,348
09 Jun 10	70.97000 +0.94	71.70	70.00	70.95	143,658
08 Jun 10	70.03000 +0.63	70.35	68.61	70.06	78,325
07 Jun 10	69.40000 -1.30	70.46	68.92	69.70	78,058
04 Jun 10	70.70000 -1.36	72.81	69.86	72.10	72,425
03 Jun 10	72.06000 +1.12	72.63	71.56	71.80	69,620
02 Jun 10	70.94000 -0.09	71.69	69.73	70.71	53,813
01 Jun 10	71.03000 +0.45	71.43	69.75	71.00	81,711
31 May 10	70.58000 -0.45	71.25	70.58	71.23	33,659
28 May 10	71.03000 -0.37	72.38	70.73	71.98	80,140
27 May 10	71.40000 +1.78	72.04	69.71	70.38	116,111
26 May 10	69.62000 +1.31	70.40	68.50	69.20	94,878
25 May 10	68.31000 -2.20	69.70	67.72	69.29	89,117
24 May 10	70.51000 -1.01	72.00	69.55	71.96	89,302
21 May 10	71.52000 +1.54	71.82	69.00	69.00	193,819
20 May 10	69.98000 -3.92	72.77	69.11	72.01	201,437
19 May 10	73.90000 -2.50	76.20	73.90	76.00	192,548
18 May 10	76.40000 +0.25	76.67	75.23	76.42	121,857
17 May 10	76.15000 -1.71	78.06	76.00	77.20	84,167
14 May 10	77.86000 -1.21	79.19	77.14	78.95	67,429
13 May 10	79.07000 -0.23	79.95	78.72	79.60	32,075
12 May 10	79.30000 +1.59	79.53	77.01	77.01	60,920
11 May 10	77.71000 +0.94	77.86	75.54	76.29	80,528
10 May 10	76.77000 +2.64	77.32	75.04	76.14	85,435
07 May 10	74.13000 -1.53	76.46	73.75	74.33	106,541
06 May 10	75.66000 -0.91	76.52	74.80	76.01	102,996
05 May 10	76.57000 -1.25	77.63	76.09	77.63	72,313
04 May 10	77.82000 -1.66	79.87	77.24	79.82	59,741
03 May 10	79.48000 +0.70	79.88	77.51	78.73	59,523
30 Apr 10	78.78000 +0.62	79.40	78.18	78.35	52,494
29 Apr 10	78.16000 +0.67	78.40	77.07	77.40	72,844
28 Apr 10	77.49000 -1.96	79.74	76.00	79.22	118,020
27 Apr 10	79.45000 -2.38	81.70	79.45	81.70	54,529
26 Apr 10	81.83000 +0.33	82.98	81.51	81.51	53,442
23 Apr 10	81.50000 +0.44	81.69	80.78	81.23	61,131
22 Apr 10	81.06000 -0.09	81.50	80.53	81.18	86,955
21 Apr 10	81.15000 -0.45	81.99	81.00	81.99	55,096
20 Apr 10	81.60000 +1.80	81.60	79.42	80.50	67,387
19 Apr 10	79.80000 +1.90	80.50	77.50	77.50	85,039
16 Apr 10	77.90000 -1.57	79.42	77.68	79.28	52,861
15 Apr 10	79.47000 -0.26	79.99	78.92	79.50	68,767
14 Apr 10	79.73000 +0.55	79.80	79.15	79.38	48,593
13 Apr 10	79.18000 -0.29	79.53	76.36	79.53	112,836
12 Apr 10	79.47000 -0.43	79.99	79.33	79.99	33,091
09 Apr 10	79.90000 +0.86	80.09	79.35	79.75	29,900
08 Apr 10	79.04000 -0.96	79.80	78.11	79.80	55,539
07 Apr 10	80.00000 -0.50	80.62	79.51	80.50	28,928
06 Apr 10	80.50000 +0.31	81.94	80.14	80.44	68,567
01 Apr 10	80.19000 +1.13	80.23	78.40	79.44	74,159
31 Mar 10	79.06000 +0.36	79.53	78.12	79.00	57,734
30 Mar 10	78.70000 -0.34	79.96	78.64	79.61	35,364
29 Mar 10	79.04000 -0.80	80.06	78.28	80.00	92,090
26 Mar 10	79.84000 +1.84	79.93	78.10	78.12	121,284
25 Mar 10	78.00000 +1.10	78.90	76.66	77.60	188,169
24 Mar 10	76.90000 -1.40	78.45	76.15	78.45	94,624
23 Mar 10	78.30000 +3.30	79.00	75.20	75.29	117,658
22 Mar 10	75.00000 +0.52	75.17	74.25	74.25	46,864
19 Mar 10	74.48000 -0.40	74.97	74.25	74.97	75,858
18 Mar 10	74.88000 +0.31	75.03	74.10	74.39	38,812
17 Mar 10	74.57000 +1.42	74.57	73.13	73.65	42,758
16 Mar 10	73.15000 +0.37	74.17	72.81	73.49	41,692
15 Mar 10	72.78000 -0.52	73.49	72.72	73.38	45,432
12 Mar 10	73.30000 -0.36	74.05	73.01	73.72	37,277
11 Mar 10	73.66000 -0.31	74.75	73.34	73.85	37,716
10 Mar 10	73.97000 +0.52	74.09	73.31	73.36	28,722
09 Mar 10	73.45000 +0.15	73.65	72.75	73.30	37,457
08 Mar 10	73.30000 -0.19	74.04	72.50	73.88	62,738
05 Mar 10	73.49000 -0.61	74.74	73.05	74.08	52,800
04 Mar 10	74.10000 -0.41	74.74	72.30	73.15	129,656
03 Mar 10	74.51000 +1.34	75.03	73.05	73.35	104,863
02 Mar 10	73.17000 +0.67	73.94	72.20	72.76	90,236
01 Mar 10	72.50000 +0.40	73.26	71.83	72.59	84,101
26 Feb 10	72.10000 +1.70	72.60	70.52	70.95	71,059
25 Feb 10	70.40000 -2.06	72.51	70.20	72.28	50,336
24 Feb 10	72.46000 +0.65	72.70	70.83	72.00	53,271
23 Feb 10	71.81000 -1.80	73.65	71.10	73.23	85,848
22 Feb 10	73.61000 -1.39	75.00	73.37	75.00	51,686
19 Feb 10	75.00000 -0.64	75.14	74.35	75.00	31,516
18 Feb 10	75.64000 +0.89	75.95	74.55	74.74	82,812
17 Feb 10	74.75000 +0.08	75.21	74.25	75.00	36,381
16 Feb 10	74.67000 +1.42	74.69	73.24	73.82	34,695
15 Feb 10	73.25000 -1.25	74.81	73.06	74.45	24,156
12 Feb 10	74.50000 +1.23	75.70	73.30	73.84	105,666
11 Feb 10	73.27000 +1.57	73.69	71.20	72.00	95,367
10 Feb 10	71.70000 +0.65	72.68	71.10	71.24	69,083
09 Feb 10	71.05000 -0.35	71.93	70.71	71.49	71,005
08 Feb 10	71.40000 +1.90	72.78	69.64	69.64	146,762
05 Feb 10	69.50000 -3.86	73.24	68.32	73.00	255,841
04 Feb 10	73.36000 -1.85	75.23	73.11	75.07	50,923
03 Feb 10	75.21000 -0.27	75.99	74.51	75.64	38,875
02 Feb 10	75.48000 +0.59	76.67	74.11	75.10	111,853
01 Feb 10	74.89000 +0.88	75.07	73.49	73.89	81,906
29 Jan 10	74.01000 +0.68	74.32	72.07	73.92	99,661
28 Jan 10	73.33000 -0.22	76.04	73.33	74.30	186,875
27 Jan 10	73.55000 +2.79	73.90	69.88	70.27	160,374
26 Jan 10	70.76000 -0.60	71.37	69.87	71.01	58,940
25 Jan 10	71.36000 -0.05	72.18	70.12	71.00	76,151
22 Jan 10	71.41000 -1.10	72.55	71.03	72.36	72,762
21 Jan 10	72.51000 +0.22	74.50	71.59	72.79	88,892
20 Jan 10	72.29000 -1.21	74.34	71.85	73.42	127,292
19 Jan 10	73.50000 -0.24	74.40	72.75	73.80	114,321
18 Jan 10	73.74000 +0.99	73.77	72.80	73.16	28,123
15 Jan 10	72.75000 -0.72	74.45	72.26	73.80	110,295
14 Jan 10	73.47000 +1.55	73.99	72.41	72.57	85,205
13 Jan 10	71.92000 -0.08	72.76	70.61	71.80	76,571
12 Jan 10	72.00000 -1.19	73.58	71.79	73.56	78,734
11 Jan 10	73.19000 +0.37	73.78	71.83	73.06	96,667
08 Jan 10	72.82000 +2.25	72.95	70.53	70.70	149,493
07 Jan 10	70.57000 -0.17	70.89	70.18	70.74	45,620
06 Jan 10	70.74000 +0.06	71.22	70.00	70.00	72,085
05 Jan 10	70.68000 +0.47	71.70	70.28	70.57	91,078
04 Jan 10	70.21000 +0.69	70.21	69.65	70.21	53,722
30 Dec 09	69.52000 +0.11	69.67	69.00	69.48	25,766
29 Dec 09	69.41000 -0.40	70.00	69.15	69.80	33,038
28 Dec 09	69.81000 +0.00	70.80	69.55	70.80	36,024

Vossloh AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	51.60000 +0.85	52.05	49.32	50.25	36,923
19 Oct 26	50.75000 +0.05	50.80	49.36	50.70	29,129
16 Oct 26	50.70000 +1.34	50.70	48.28	49.56	70,655
15 Oct 26	49.36000 +0.64	49.36	47.74	48.20	59,061
14 Oct 26	48.72000 +0.88	49.16	47.04	47.88	52,172
13 Oct 26	47.84000 -3.26	51.05	47.24	51.05	141,824
12 Oct 26	51.10000 +1.26	51.50	49.90	51.00	30,548
09 Oct 26	49.84000 +0.44	50.70	49.50	49.50	24,436
08 Oct 26	49.40000 -1.10	50.50	49.34	50.20	30,964
07 Oct 26	50.50000 -1.35	51.85	50.25	51.70	42,211
06 Oct 26	51.85000 +0.65	51.85	50.50	50.50	31,634
05 Oct 26	51.20000 +0.70	51.85	50.45	50.70	49,395
02 Oct 26	50.50000 -0.65	51.90	50.35	51.00	59,954
01 Oct 26	51.15000 -1.45	52.60	51.15	52.55	23,467
30 Sep 26	52.60000 -0.85	54.35	52.30	53.45	16,320
29 Sep 26	53.45000 +0.45	53.60	52.55	53.25	44,593
28 Sep 26	53.00000 -0.55	53.80	52.60	53.55	31,754
25 Sep 26	53.55000 +1.05	54.30	52.40	52.40	19,315
24 Sep 26	52.50000 -0.50	53.75	52.50	52.95	24,411
23 Sep 26	53.00000 -0.50	53.80	52.80	53.50	19,193
22 Sep 26	53.50000 -0.45	54.85	53.50	53.75	25,867
21 Sep 26	53.95000 -0.70	54.90	53.70	54.90	13,518
18 Sep 26	54.65000 -0.50	55.45	54.50	55.40	36,105
17 Sep 26	55.15000 -2.35	58.00	55.15	57.90	36,056
16 Sep 26	57.50000 +0.00	58.00	56.95	58.00	31,255
15 Sep 26	57.50000 +0.90	57.65	56.35	57.00	35,352
14 Sep 26	56.60000 -1.30	57.70	56.35	57.70	24,817
11 Sep 26	57.90000 -0.50	58.80	57.70	58.40	17,664
10 Sep 26	58.40000 -2.20	61.05	58.40	60.70	34,091
09 Sep 26	60.60000 -1.05	61.80	60.20	61.70	25,464
08 Sep 26	61.65000 +1.55	61.65	59.45	59.90	20,032
07 Sep 26	60.10000 -0.20	60.45	59.25	59.95	11,997
04 Sep 26	60.30000 +1.70	60.70	58.20	59.05	14,178
03 Sep 26	58.60000 -0.85	59.55	58.40	59.20	12,915
02 Sep 26	59.45000 -0.70	60.00	59.05	59.60	20,350
01 Sep 26	60.15000 -1.00	61.50	59.15	61.50	21,943
31 Aug 26	61.15000 -1.15	62.70	60.80	62.35	89,685
28 Aug 26	62.30000 +1.15	62.30	60.50	60.50	20,572
27 Aug 26	61.15000 +0.55	61.35	60.00	60.50	21,139
26 Aug 26	60.60000 +2.85	60.60	57.55	58.45	35,353
25 Aug 26	57.75000 +0.60	58.45	56.90	57.55	24,398
24 Aug 26	57.15000 +0.10	57.30	56.40	56.80	17,451
21 Aug 26	57.05000 +0.45	57.50	56.80	57.40	22,644
20 Aug 26	56.60000 -0.85	58.00	56.60	57.70	23,968
19 Aug 26	57.45000 +0.10	58.00	56.85	58.00	19,533
18 Aug 26	57.35000 -0.50	58.25	57.20	58.25	18,514
17 Aug 26	57.85000 -2.10	60.50	57.35	60.50	16,450
14 Aug 26	59.95000 +0.35	60.15	59.50	60.15	11,348
13 Aug 26	59.60000 +0.20	60.00	59.25	59.65	21,916
12 Aug 26	59.40000 +0.65	59.50	58.20	58.20	29,200
11 Aug 26	58.75000 +1.95	58.75	56.40	56.95	16,471
10 Aug 26	56.80000 -1.00	58.30	56.60	58.30	23,249
07 Aug 26	57.80000 +0.10	58.50	57.50	57.95	20,364
06 Aug 26	57.70000 +0.05	58.75	57.40	57.75	10,743
05 Aug 26	57.65000 -0.85	59.40	57.30	59.40	28,767
04 Aug 26	58.50000 +0.25	59.00	58.20	58.45	21,107
03 Aug 26	58.25000 +0.05	59.50	58.15	59.00	26,164
31 Jul 26	58.20000 -0.60	59.40	58.20	59.10	17,097
30 Jul 26	58.80000 -0.20	59.60	58.65	59.50	14,631
29 Jul 26	59.00000 -0.10	60.10	58.65	60.10	15,114
28 Jul 26	59.10000 +0.80	59.80	58.35	58.85	19,031
27 Jul 26	58.30000 -0.65	60.40	58.20	60.40	28,854
24 Jul 26	58.95000 +0.65	60.65	58.55	58.65	27,953
23 Jul 26	58.30000 -0.90	60.10	58.00	60.00	45,863
22 Jul 26	59.20000 -1.15	60.40	58.85	59.90	20,674
21 Jul 26	60.35000 +0.50	61.05	59.65	60.05	16,527
20 Jul 26	59.85000 -0.75	61.90	59.60	60.55	19,240
17 Jul 26	60.60000 +0.80	61.00	58.60	58.80	16,610
16 Jul 26	59.80000 +1.25	60.10	57.70	59.00	30,222
15 Jul 26	58.55000 -1.15	59.35	56.40	59.35	46,966
14 Jul 26	59.70000 -2.60	59.70	55.60	58.20	140,344
13 Jul 26	62.30000 -1.05	64.05	61.70	63.40	23,085
10 Jul 26	63.35000 -3.75	67.50	62.00	67.50	51,554
09 Jul 26	67.10000 +1.25	68.85	66.25	68.80	16,480
08 Jul 26	65.85000 -1.70	67.15	65.70	67.05	15,215
07 Jul 26	67.55000 -1.20	69.10	67.15	69.00	10,662
06 Jul 26	68.75000 -1.20	69.75	68.10	69.70	11,138
03 Jul 26	69.95000 +3.60	70.45	66.80	66.80	27,364
02 Jul 26	66.35000 +2.85	66.60	63.70	63.70	13,336
01 Jul 26	63.50000 +0.65	64.50	62.50	63.30	15,824
30 Jun 26	62.85000 +0.65	63.95	62.10	63.90	49,082
29 Jun 26	62.20000 -0.60	63.20	62.00	63.10	31,236
26 Jun 26	62.80000 -1.80	65.25	62.40	65.25	11,938
25 Jun 26	64.60000 -0.25	65.50	64.60	64.90	19,847
24 Jun 26	64.85000 +1.50	64.85	62.65	63.35	20,770
23 Jun 26	63.35000 +0.35	63.75	61.75	62.30	19,627
22 Jun 26	63.00000 -1.40	64.45	63.00	64.45	16,542
19 Jun 26	64.40000 +0.10	65.20	63.90	63.90	15,636
18 Jun 26	64.30000 -1.15	66.15	64.05	66.05	14,994
17 Jun 26	65.45000 -1.00	66.90	65.10	66.30	23,341
16 Jun 26	66.45000 -0.35	67.15	66.05	67.05	9,928
15 Jun 26	66.80000 +2.10	67.65	65.85	65.90	21,076
12 Jun 26	64.70000 +1.45	66.00	64.45	64.65	15,218
11 Jun 26	63.25000 +0.10	63.55	62.00	62.60	21,274
10 Jun 26	63.15000 +0.55	63.65	61.55	62.60	20,996
09 Jun 26	62.60000 -1.65	64.75	62.55	64.20	16,821
08 Jun 26	64.25000 -1.00	64.85	63.50	64.10	10,711
05 Jun 26	65.25000 -0.25	66.20	65.10	65.30	9,355
04 Jun 26	65.50000 +0.55	66.40	64.60	64.95	10,104
03 Jun 26	64.95000 -0.30	65.20	63.85	64.70	15,865
02 Jun 26	65.25000 -2.45	68.80	65.25	67.65	24,667
01 Jun 26	67.70000 -2.60	71.15	67.10	71.15	14,739
29 May 26	70.30000 +1.50	70.90	69.25	69.25	43,978
28 May 26	68.80000 -0.15	69.85	68.45	68.60	9,033
27 May 26	68.95000 +0.00	70.10	68.80	69.05	8,568
26 May 26	68.95000 -0.20	69.75	68.55	69.75	7,496
25 May 26	69.15000 +0.85	69.95	69.15	69.20	11,850
22 May 26	68.30000 -0.75	69.45	67.75	69.35	16,325
21 May 26	69.05000 -1.45	71.10	68.80	71.05	12,257
20 May 26	70.50000 +3.30	70.70	67.20	67.30	12,487
19 May 26	67.20000 +0.15	67.90	66.20	67.05	15,831
18 May 26	67.05000 -0.85	68.15	66.35	68.15	19,474
15 May 26	67.90000 -4.45	71.65	67.90	71.50	17,087
14 May 26	72.35000 +0.80	73.10	71.85	72.75	11,508
13 May 26	71.55000 +0.20	74.55	70.30	71.75	17,727
12 May 26	71.35000 -3.05	73.80	71.05	73.75	14,716
11 May 26	74.40000 -0.75	75.30	73.35	75.30	12,922
08 May 26	75.15000 -2.90	77.80	74.75	77.60	21,090
07 May 26	78.05000 -0.85	81.15	78.05	81.15	11,573
06 May 26	78.90000 +1.50	80.00	78.10	78.25	24,761
05 May 26	77.40000 +1.80	77.40	75.95	76.20	10,386
04 May 26	75.60000 -0.30	77.90	75.45	76.70	10,286
30 Apr 26	75.90000 +3.10	75.90	72.90	72.90	12,001
29 Apr 26	72.80000 +0.75	72.95	71.70	72.25	7,543
28 Apr 26	72.05000 +0.40	73.00	71.30	71.60	12,771
27 Apr 26	71.65000 -1.35	74.35	71.65	72.50	20,775
24 Apr 26	73.00000 -1.35	75.40	70.65	74.55	31,188
23 Apr 26	74.35000 -1.15	77.15	71.25	74.85	35,021
22 Apr 26	75.50000 -2.30	78.40	74.95	77.10	26,217
21 Apr 26	77.80000 +1.50	79.20	76.70	76.80	26,097
20 Apr 26	76.30000 -0.90	77.05	76.10	76.35	12,391
17 Apr 26	77.20000 +1.80	78.70	75.15	75.40	35,760
16 Apr 26	75.40000 +0.85	75.70	74.80	75.05	12,957
15 Apr 26	74.55000 -0.50	75.75	74.10	75.75	13,503
14 Apr 26	75.05000 +0.60	75.95	74.60	74.60	13,341
13 Apr 26	74.45000 -0.70	74.90	73.60	74.00	7,845
10 Apr 26	75.15000 -0.70	76.10	75.10	75.75	10,265
09 Apr 26	75.85000 -0.45	76.30	74.55	75.75	10,836
08 Apr 26	76.30000 +5.20	76.70	74.10	75.40	22,673
07 Apr 26	71.10000 -0.60	72.15	70.65	71.20	22,364
02 Apr 26	71.70000 -0.90	72.60	70.50	72.60	13,783
01 Apr 26	72.60000 +4.60	72.60	69.70	71.40	16,641
31 Mar 26	68.00000 +1.30	68.70	66.30	66.30	17,521
30 Mar 26	66.70000 -0.40	67.30	66.20	66.20	28,932
27 Mar 26	67.10000 -1.40	71.40	66.60	71.40	23,071
26 Mar 26	68.50000 -2.90	71.60	68.50	71.60	22,800
25 Mar 26	71.40000 +0.60	72.80	71.20	71.80	24,137
24 Mar 26	70.80000 +0.50	70.80	68.60	69.70	18,589
23 Mar 26	70.30000 +1.00	70.70	65.80	68.50	44,269
20 Mar 26	69.30000 -3.10	71.60	68.80	71.40	72,012
19 Mar 26	72.40000 +0.70	73.30	71.10	73.00	34,482
18 Mar 26	71.70000 -0.10	73.00	71.00	71.40	34,675
17 Mar 26	71.80000 +1.60	72.00	69.60	70.50	45,668
16 Mar 26	70.20000 +0.40	70.80	68.60	70.10	32,328
13 Mar 26	69.80000 -3.10	72.40	69.80	72.30	34,206
12 Mar 26	72.90000 -0.50	74.00	72.20	73.00	38,137
11 Mar 26	73.40000 +2.00	75.00	72.60	74.90	66,972
10 Mar 26	71.40000 +2.90	73.10	69.80	73.10	46,877
09 Mar 26	68.50000 -2.20	69.00	66.50	67.00	57,741
06 Mar 26	70.70000 -4.00	75.40	68.70	74.90	67,585
05 Mar 26	74.70000 -3.90	79.20	74.70	79.10	29,540
04 Mar 26	78.60000 +1.30	79.40	76.40	76.80	26,449
03 Mar 26	77.30000 -3.30	79.70	77.00	78.50	25,646
02 Mar 26	80.60000 -1.90	81.50	79.70	80.20	29,538
27 Feb 26	82.50000 +0.30	83.70	81.90	82.30	16,768
26 Feb 26	82.20000 -0.30	83.30	81.60	82.00	20,970
25 Feb 26	82.50000 -0.90	83.80	81.90	83.50	29,676
24 Feb 26	83.40000 +1.00	83.60	82.00	82.40	9,639
23 Feb 26	82.40000 -0.90	83.80	81.90	82.80	22,335
20 Feb 26	83.30000 -0.40	84.20	83.20	83.20	18,312
19 Feb 26	83.70000 -0.20	84.10	83.00	83.90	10,701
18 Feb 26	83.90000 +0.50	84.00	83.00	83.40	14,592
17 Feb 26	83.40000 +0.70	83.90	81.80	82.70	16,057
16 Feb 26	82.70000 +0.20	83.20	82.20	82.60	10,462
13 Feb 26	82.50000 +1.30	82.80	80.80	81.30	25,836
12 Feb 26	81.20000 -0.90	83.70	81.20	82.50	17,134
11 Feb 26	82.10000 +0.60	82.90	80.80	81.50	35,295
10 Feb 26	81.50000 -3.50	86.00	81.00	86.00	30,519
09 Feb 26	85.00000 +2.00	85.00	83.20	83.20	24,067
06 Feb 26	83.00000 -1.80	84.80	82.90	84.20	23,392
05 Feb 26	84.80000 -0.40	85.40	83.30	85.00	14,142
04 Feb 26	85.20000 +0.10	86.50	83.90	84.60	30,117
03 Feb 26	85.10000 +1.20	85.30	84.00	84.50	18,045
02 Feb 26	83.90000 +2.70	84.20	80.30	80.70	23,689
30 Jan 26	81.20000 -1.10	83.20	80.70	82.30	23,694
29 Jan 26	82.30000 +0.90	83.40	82.00	82.20	18,916
28 Jan 26	81.40000 +1.10	82.00	80.60	82.00	18,549
27 Jan 26	80.30000 -0.70	81.50	80.20	81.40	23,127
26 Jan 26	81.00000 -1.20	82.30	80.40	82.20	17,884
23 Jan 26	82.20000 -0.20	82.40	81.10	82.30	10,247
22 Jan 26	82.40000 +3.30	82.40	79.60	80.20	14,714
21 Jan 26	79.10000 -0.40	80.40	77.20	80.00	40,987
20 Jan 26	79.50000 -4.10	82.80	79.50	82.80	40,292
19 Jan 26	83.60000 -0.70	84.50	82.40	82.70	16,856
16 Jan 26	84.30000 -0.80	85.80	83.30	84.90	23,545
15 Jan 26	85.10000 +4.20	85.20	82.10	83.70	80,859
14 Jan 26	80.90000 -0.10	81.60	80.00	80.40	19,934
13 Jan 26	81.00000 -0.20	81.80	79.10	81.80	37,810
12 Jan 26	81.20000 +2.70	81.20	78.10	78.90	29,190
09 Jan 26	78.50000 -1.30	80.90	78.50	80.90	20,726
08 Jan 26	79.80000 -1.70	81.80	79.30	81.00	38,097
07 Jan 26	81.50000 +1.00	82.30	80.50	80.60	36,922
06 Jan 26	80.50000 +1.00	80.70	79.20	79.90	12,260
05 Jan 26	79.50000 +1.20	79.70	77.80	78.70	18,897
02 Jan 26	78.30000 +1.90	78.50	75.90	76.50	21,099
30 Dec 25	76.40000 +0.30	77.00	75.70	75.80	10,537
29 Dec 25	76.10000 +0.80	76.90	75.30	76.30	16,735
23 Dec 25	75.30000 -0.80	76.30	74.90	76.30	14,674
22 Dec 25	76.10000 +0.00	76.70	75.40	76.60	18,039
19 Dec 25	76.10000 +0.10	76.70	75.10	76.00	31,806
18 Dec 25	76.00000 +0.00	76.00	76.00	76.00	28,535
17 Dec 25	76.00000 +0.00	76.00	76.00	76.00	32,618
16 Dec 25	76.00000 +0.00	76.00	76.00	76.00	18,314
15 Dec 25	76.00000 +0.00	76.00	76.00	76.00	19,305
12 Dec 25	76.00000 +0.00	76.00	76.00	76.00	22,353
11 Dec 25	76.00000 -0.10	76.40	75.00	75.80	19,281
10 Dec 25	76.10000 +0.40	76.30	75.40	75.60	21,755
09 Dec 25	75.70000 +0.70	77.00	74.50	75.30	48,207
08 Dec 25	75.00000 +2.90	75.30	72.00	72.10	26,099
05 Dec 25	72.10000 +1.50	73.00	70.70	70.80	52,102
04 Dec 25	70.60000 +1.10	70.80	69.90	70.00	20,616
03 Dec 25	69.50000 +0.00	70.20	69.00	69.40	21,111
02 Dec 25	69.50000 -0.30	70.20	69.20	69.40	22,076
01 Dec 25	69.80000 +0.60	69.80	68.10	69.20	23,429
28 Nov 25	69.20000 -0.70	70.40	68.90	70.40	25,759
27 Nov 25	69.90000 +1.20	70.30	69.60	69.80	18,791
26 Nov 25	68.70000 +0.00	68.70	68.70	68.70	0
25 Nov 25	68.70000 -0.20	68.80	67.80	68.80	25,756
24 Nov 25	68.90000 +1.40	68.90	67.20	67.80	62,506
21 Nov 25	67.50000 -0.90	68.30	66.60	66.90	31,753
20 Nov 25	68.40000 -1.10	69.90	68.40	69.90	20,435
19 Nov 25	69.50000 +0.70	70.20	68.20	68.40	28,334
18 Nov 25	68.80000 -0.70	69.00	67.40	67.50	23,032
17 Nov 25	69.50000 +0.10	70.60	68.90	69.40	20,176
14 Nov 25	69.40000 -0.60	70.10	67.80	70.10	37,074
13 Nov 25	70.00000 +0.00	70.00	70.00	70.00	26,819
12 Nov 25	70.00000 +0.20	70.20	68.90	70.10	32,968
11 Nov 25	69.80000 -0.40	70.10	68.70	69.80	30,444
10 Nov 25	70.20000 -0.10	71.70	70.00	71.10	40,430
07 Nov 25	70.30000 +0.00	70.30	70.30	70.30	44,752
06 Nov 25	70.30000 -1.70	71.80	70.00	71.70	49,304
05 Nov 25	72.00000 -0.20	72.60	71.10	71.50	31,896
04 Nov 25	72.20000 -6.40	77.00	71.90	77.00	45,514
03 Nov 25	78.60000 -0.50	79.60	78.40	79.30	28,880
31 Oct 25	79.10000 +0.80	80.00	77.20	78.30	35,011
30 Oct 25	78.30000 +1.20	81.20	77.00	80.80	72,456
29 Oct 25	77.10000 +1.50	77.30	75.10	75.40	49,941
28 Oct 25	75.60000 -9.60	82.00	74.50	82.00	139,316
27 Oct 25	85.20000 +1.20	85.90	82.60	84.40	33,178
24 Oct 25	84.00000 +0.10	85.40	83.30	84.50	29,561
23 Oct 25	83.90000 +0.10	84.80	83.30	83.60	24,474
22 Oct 25	83.80000 +0.30	84.60	82.90	83.20	39,990
21 Oct 25	83.50000 -1.30	85.90	82.70	85.10	24,927
20 Oct 25	84.80000 +4.40	85.90	81.40	81.90	47,358
17 Oct 25	80.40000 -0.80	81.00	79.20	80.00	42,095
16 Oct 25	81.20000 +3.00	81.30	77.70	77.90	40,264
15 Oct 25	78.20000 -8.80	82.00	77.10	82.00	126,558
14 Oct 25	87.00000 -1.10	88.10	86.50	87.80	15,942
13 Oct 25	88.10000 +1.80	88.90	86.40	86.50	23,898
10 Oct 25	86.30000 -3.10	89.30	86.30	89.20	17,204
09 Oct 25	89.40000 +2.00	89.90	87.30	87.80	17,912
08 Oct 25	87.40000 +0.00	87.40	87.40	87.40	19,132
07 Oct 25	87.40000 +0.20	88.60	87.20	87.50	17,809
06 Oct 25	87.20000 +0.00	87.20	87.20	87.20	17,255
03 Oct 25	87.20000 -1.90	89.80	86.20	89.70	19,387
02 Oct 25	89.10000 +0.60	90.60	88.10	89.00	58,065
01 Oct 25	88.50000 -1.00	90.10	86.10	90.00	43,809
30 Sep 25	89.50000 +0.00	89.50	89.50	89.50	43,420
29 Sep 25	89.50000 +1.10	90.20	88.40	89.10	43,360
26 Sep 25	88.40000 -2.80	92.00	88.10	91.00	26,343
25 Sep 25	91.20000 -0.80	92.30	89.90	92.30	26,528
24 Sep 25	92.00000 -0.90	93.30	91.20	93.00	30,936
23 Sep 25	92.90000 -1.10	94.30	92.80	93.10	15,938
22 Sep 25	94.00000 +0.00	94.00	94.00	94.00	48,235
19 Sep 25	94.00000 +2.30	94.10	91.80	92.10	63,349
18 Sep 25	91.70000 +1.30	92.80	90.80	91.00	25,361
17 Sep 25	90.40000 +1.50	91.20	88.40	89.20	22,452
16 Sep 25	88.90000 -0.90	90.80	88.90	90.00	14,295
15 Sep 25	89.80000 +1.30	90.10	88.80	88.80	21,206
12 Sep 25	88.50000 +0.10	89.50	87.20	88.30	16,195
11 Sep 25	88.40000 +1.10	89.30	87.20	87.60	17,500
10 Sep 25	87.30000 +0.20	88.20	86.70	87.70	14,138
09 Sep 25	87.10000 +0.00	87.60	85.40	87.10	34,300
08 Sep 25	87.10000 +1.40	87.60	85.10	85.10	19,890
05 Sep 25	85.70000 +1.70	87.30	83.80	83.90	31,402
04 Sep 25	84.00000 +0.50	84.20	82.70	83.10	23,051
03 Sep 25	83.50000 +0.30	84.00	82.70	83.50	30,017
02 Sep 25	83.20000 -1.40	83.70	81.60	83.60	40,717
01 Sep 25	84.60000 +0.40	85.90	83.50	84.20	19,646
29 Aug 25	84.20000 -2.80	87.60	84.10	86.90	28,487
28 Aug 25	87.00000 -1.10	89.60	86.70	88.40	20,678
27 Aug 25	88.10000 -1.10	89.50	87.60	88.90	18,991
26 Aug 25	89.20000 -0.40	89.80	87.10	89.10	40,020
25 Aug 25	89.60000 +0.00	90.50	89.40	89.40	15,974
22 Aug 25	89.60000 +1.00	89.70	88.40	89.10	10,807
21 Aug 25	88.60000 +1.20	88.60	87.10	87.10	17,036
20 Aug 25	87.40000 -0.90	88.30	87.00	87.70	25,068
19 Aug 25	88.30000 -0.90	89.20	88.00	89.20	16,929
18 Aug 25	89.20000 +0.70	89.30	88.30	88.90	14,844
15 Aug 25	88.50000 -0.60	90.20	88.00	90.20	22,492
14 Aug 25	89.10000 +0.90	91.40	87.20	87.80	40,411
13 Aug 25	88.20000 +1.60	88.80	87.40	87.80	24,922
12 Aug 25	86.60000 +0.00	86.60	86.60	86.60	18,753
11 Aug 25	86.60000 -0.90	87.00	85.00	86.90	25,526
08 Aug 25	87.50000 +0.40	88.50	87.00	87.00	23,270
07 Aug 25	87.10000 +0.70	87.90	86.10	86.10	28,608
06 Aug 25	86.40000 +0.00	87.40	85.50	86.60	20,795
05 Aug 25	86.40000 +1.00	87.80	85.70	85.90	46,795
04 Aug 25	85.40000 +0.50	86.50	85.30	85.40	33,006
01 Aug 25	84.90000 -1.40	86.70	83.40	85.80	49,165
31 Jul 25	86.30000 -2.50	87.90	83.90	86.40	52,177
30 Jul 25	88.80000 +0.80	89.60	87.30	87.80	22,157
29 Jul 25	88.00000 -2.30	91.50	87.70	90.60	28,252
28 Jul 25	90.30000 +2.70	91.10	88.80	90.30	67,645
25 Jul 25	87.60000 -3.50	90.30	86.00	89.90	51,369
24 Jul 25	91.10000 +5.20	95.10	81.70	85.80	152,093
23 Jul 25	85.90000 +0.00	85.90	85.90	85.90	45,198
22 Jul 25	85.90000 -1.40	87.80	85.10	87.30	30,048
21 Jul 25	87.30000 -0.80	89.80	87.00	87.70	25,588
18 Jul 25	88.10000 +1.90	88.70	85.60	85.80	28,823
17 Jul 25	86.20000 -2.30	88.50	81.50	87.50	84,440
16 Jul 25	88.50000 +0.00	88.50	88.50	88.50	34,821
15 Jul 25	88.50000 +0.10	89.50	88.10	88.90	13,715
14 Jul 25	88.40000 -1.50	89.00	87.60	88.60	29,101
11 Jul 25	89.90000 +1.30	89.90	88.70	89.10	43,998
10 Jul 25	88.60000 +0.10	89.00	87.80	89.00	33,166
09 Jul 25	88.50000 +2.20	89.30	86.90	87.40	38,517
08 Jul 25	86.30000 +0.10	88.50	86.00	88.00	66,586
07 Jul 25	86.20000 +2.20	86.20	84.00	84.10	46,140
04 Jul 25	84.00000 +1.10	84.20	82.40	82.80	33,166
03 Jul 25	82.90000 +1.00	83.20	81.50	82.20	25,987
02 Jul 25	81.90000 -1.30	82.60	80.50	81.20	23,664
01 Jul 25	83.20000 +0.00	83.20	83.20	83.20	42,599
30 Jun 25	83.20000 +0.00	83.20	83.20	83.20	65,827
27 Jun 25	83.20000 +3.40	83.50	79.10	80.90	76,887
26 Jun 25	79.80000 +2.50	80.00	77.80	77.90	42,866
25 Jun 25	77.30000 +1.20	78.20	76.50	76.90	35,537
24 Jun 25	76.10000 +0.50	77.00	74.40	76.00	95,088
23 Jun 25	75.60000 +2.10	76.60	73.50	73.70	43,495
20 Jun 25	73.50000 +0.70	75.60	72.50	73.10	27,945
19 Jun 25	72.80000 -0.80	73.70	72.30	73.30	22,398
18 Jun 25	73.60000 -0.70	74.60	72.80	74.50	19,085
17 Jun 25	74.30000 -1.00	74.90	73.50	74.50	25,449
16 Jun 25	75.30000 -0.30	76.20	75.10	76.10	13,702
13 Jun 25	75.60000 -0.90	76.10	74.20	74.90	40,651
12 Jun 25	76.50000 -0.50	76.80	75.10	76.60	55,660
11 Jun 25	77.00000 +0.30	78.20	75.80	76.30	17,893
10 Jun 25	76.70000 -2.70	78.60	76.30	78.10	36,164
09 Jun 25	79.40000 +0.00	79.40	79.40	79.40	9,786
06 Jun 25	79.40000 +0.30	80.00	78.60	79.50	26,297
05 Jun 25	79.10000 +0.00	79.10	79.10	79.10	27,438
04 Jun 25	79.10000 +0.00	79.70	78.70	79.60	27,708
03 Jun 25	79.10000 +0.50	80.80	78.20	79.40	51,592
02 Jun 25	78.60000 +1.90	79.20	77.00	77.00	49,561
30 May 25	76.70000 -0.30	77.60	76.70	77.40	76,858
29 May 25	77.00000 +0.80	77.50	76.30	76.70	12,766
28 May 25	76.20000 -0.60	77.20	76.10	76.90	27,540
27 May 25	76.80000 -1.60	77.90	76.40	77.50	51,063
26 May 25	78.40000 +7.10	78.70	71.40	71.90	81,779
23 May 25	71.30000 -0.50	72.60	69.80	71.80	21,262
22 May 25	71.80000 -0.30	72.20	71.00	71.40	21,010
21 May 25	72.10000 -0.40	72.60	71.50	72.30	23,084
20 May 25	72.50000 +0.60	72.60	71.20	72.20	34,014
19 May 25	71.90000 +0.50	72.00	71.00	71.20	31,648
16 May 25	71.40000 +0.70	72.00	70.50	70.90	43,347
15 May 25	70.70000 +1.00	71.40	70.00	70.30	32,354
14 May 25	69.70000 +0.00	69.70	69.70	69.70	0
13 May 25	69.70000 -0.20	70.30	69.40	69.50	20,645
12 May 25	69.90000 +0.10	70.50	69.20	70.00	31,200
09 May 25	69.80000 -0.80	70.80	69.50	70.80	34,993
08 May 25	70.60000 +0.60	70.60	68.60	69.60	36,612
07 May 25	70.00000 -0.50	71.30	70.00	70.70	36,179
06 May 25	70.50000 -0.20	71.70	68.20	71.70	63,098
05 May 25	70.70000 +0.30	71.40	69.80	70.50	64,530
02 May 25	70.40000 +1.20	71.00	69.20	69.20	36,936
30 Apr 25	69.20000 +0.30	69.30	68.00	68.80	34,003
29 Apr 25	68.90000 +2.20	70.60	66.80	67.10	62,429
28 Apr 25	66.70000 -1.10	69.00	66.40	68.00	53,489
25 Apr 25	67.80000 +2.30	68.20	65.30	65.40	63,697
24 Apr 25	65.50000 -1.50	66.10	62.20	65.00	124,080
23 Apr 25	67.00000 +0.00	67.90	65.50	67.90	81,247
22 Apr 25	67.00000 -0.50	67.90	66.40	67.80	56,529
17 Apr 25	67.50000 +0.70	67.50	66.50	66.80	25,281
16 Apr 25	66.80000 -1.00	67.00	66.30	66.90	22,924
15 Apr 25	67.80000 +2.50	68.20	65.00	65.20	69,433
14 Apr 25	65.30000 +2.40	66.10	63.30	64.00	49,520
11 Apr 25	62.90000 -0.70	64.30	62.70	64.10	29,979
10 Apr 25	63.60000 +3.00	65.70	62.90	65.20	56,656
09 Apr 25	60.60000 -1.40	62.10	60.10	60.30	59,047
08 Apr 25	62.00000 +3.40	62.30	59.60	61.00	89,125
07 Apr 25	58.60000 -0.10	60.90	53.30	53.50	115,338
04 Apr 25	58.70000 -4.10	62.70	58.10	62.40	120,225
03 Apr 25	62.80000 -1.50	64.10	62.40	62.50	29,830
02 Apr 25	64.30000 -0.40	64.60	63.10	64.40	35,961
01 Apr 25	64.70000 -0.70	66.40	63.10	65.20	88,970
31 Mar 25	65.40000 +0.40	67.70	64.30	64.40	95,727
28 Mar 25	65.00000 -1.80	67.40	64.20	65.80	67,016
27 Mar 25	66.80000 +3.50	68.00	61.70	62.80	94,448
26 Mar 25	63.30000 +0.60	64.00	62.50	63.00	35,711
25 Mar 25	62.70000 +0.10	63.30	61.90	62.90	14,053
24 Mar 25	62.60000 -0.50	64.00	61.90	63.80	35,391
21 Mar 25	63.10000 -0.40	64.00	62.00	63.00	59,619
20 Mar 25	63.50000 -3.00	66.00	63.00	64.90	64,056
19 Mar 25	66.50000 -1.40	67.90	65.70	67.90	81,609
18 Mar 25	67.90000 +0.10	70.20	67.20	70.00	148,634
17 Mar 25	67.80000 +3.30	68.40	65.10	66.90	238,062
14 Mar 25	64.50000 +5.50	65.70	59.10	59.10	185,017
13 Mar 25	59.00000 +0.00	59.70	58.50	59.20	36,176
12 Mar 25	59.00000 +0.60	59.80	58.00	58.70	60,143
11 Mar 25	58.40000 +2.20	58.90	56.00	56.20	61,706
10 Mar 25	56.20000 -0.70	59.70	56.10	59.60	83,024
07 Mar 25	56.90000 -0.50	57.10	55.60	57.10	46,197
06 Mar 25	57.40000 -0.20	60.30	57.20	58.00	67,626
05 Mar 25	57.60000 +7.60	58.80	53.20	53.20	235,665
04 Mar 25	50.00000 -1.80	52.00	49.80	51.90	46,032
03 Mar 25	51.80000 +3.30	53.40	49.00	49.00	53,255
28 Feb 25	48.50000 -0.55	49.15	48.50	49.05	23,160
27 Feb 25	49.05000 -1.05	50.20	48.50	50.20	19,630
26 Feb 25	50.10000 +1.15	50.40	49.25	49.25	23,494
25 Feb 25	48.95000 -0.05	49.50	48.80	48.85	15,161
24 Feb 25	49.00000 +0.65	49.40	48.55	48.70	15,124
21 Feb 25	48.35000 -0.10	49.40	48.35	48.80	13,486
20 Feb 25	48.45000 +0.35	49.95	48.40	48.50	39,747
19 Feb 25	48.10000 -0.25	48.70	47.75	48.35	17,570
18 Feb 25	48.35000 +0.20	48.55	47.75	48.25	7,685
17 Feb 25	48.15000 -0.05	48.70	47.75	48.30	15,090
14 Feb 25	48.20000 +0.05	48.65	48.00	48.45	8,854
13 Feb 25	48.15000 -0.40	48.85	47.65	48.85	10,039
12 Feb 25	48.55000 +0.05	49.00	48.55	48.55	8,065
11 Feb 25	48.50000 +0.30	48.90	48.00	48.30	14,928
10 Feb 25	48.20000 +0.90	48.30	47.25	47.40	22,522
07 Feb 25	47.30000 +0.00	47.60	47.05	47.05	10,603
06 Feb 25	47.30000 +0.60	47.50	47.00	47.00	6,199
05 Feb 25	46.70000 -0.50	47.50	46.10	47.50	13,041
04 Feb 25	47.20000 -0.10	47.60	46.95	47.25	11,152
03 Feb 25	47.30000 -0.15	47.60	46.35	46.80	18,663
31 Jan 25	47.45000 -0.05	47.65	47.15	47.45	20,003
30 Jan 25	47.50000 +1.95	47.70	46.00	46.00	21,800
29 Jan 25	45.55000 -0.40	46.20	45.50	46.20	13,200
28 Jan 25	45.95000 +0.45	46.20	45.50	45.50	5,372
27 Jan 25	45.50000 -0.90	46.20	45.45	45.55	7,567
24 Jan 25	46.40000 -0.35	46.90	45.90	46.20	25,290
23 Jan 25	46.75000 +1.75	47.55	45.35	45.35	52,363
22 Jan 25	45.00000 +2.85	45.00	42.30	42.30	31,933
21 Jan 25	42.15000 -0.20	42.60	42.10	42.60	4,561
20 Jan 25	42.35000 +0.10	42.55	42.00	42.55	9,050
17 Jan 25	42.25000 +0.40	42.35	41.85	41.90	11,184
16 Jan 25	41.85000 +0.00	42.05	41.55	42.05	13,442
15 Jan 25	41.85000 +0.65	41.90	41.25	41.25	8,292
14 Jan 25	41.20000 +0.55	41.25	40.65	40.65	7,514
13 Jan 25	40.65000 -0.30	41.20	40.65	40.65	9,716
10 Jan 25	40.95000 -0.20	41.70	40.95	41.35	10,770
09 Jan 25	41.15000 -0.30	41.70	40.90	41.70	11,401
08 Jan 25	41.45000 -1.20	42.70	41.45	42.40	23,150
07 Jan 25	42.65000 -0.25	43.35	42.40	43.35	7,962
06 Jan 25	42.90000 +0.00	43.15	42.45	43.05	13,798
03 Jan 25	42.90000 -0.25	43.30	42.85	42.90	4,838
02 Jan 25	43.15000 +0.10	43.20	42.80	43.20	11,295
30 Dec 24	43.05000 +0.05	43.30	42.90	42.90	3,299
27 Dec 24	43.00000 +0.20	43.15	42.75	42.75	4,517
23 Dec 24	42.80000 +0.35	42.85	42.40	42.45	6,671
20 Dec 24	42.45000 -0.20	42.80	42.35	42.50	23,342
19 Dec 24	42.65000 +0.00	43.15	42.45	42.55	20,656
18 Dec 24	42.65000 +0.50	42.90	42.05	42.20	9,278
17 Dec 24	42.15000 -0.10	42.40	42.05	42.15	12,448
16 Dec 24	42.25000 -0.50	42.90	42.20	42.90	10,996
13 Dec 24	42.75000 -0.55	43.50	42.75	43.50	12,550
12 Dec 24	43.30000 +0.00	43.75	42.85	43.50	12,870
11 Dec 24	43.30000 +0.05	43.85	43.05	43.25	15,459
10 Dec 24	43.25000 +0.65	43.45	42.45	42.45	12,830
09 Dec 24	42.60000 -0.10	42.90	42.30	42.85	22,092
06 Dec 24	42.70000 -0.40	43.20	42.70	43.15	21,607
05 Dec 24	43.10000 +0.20	43.45	42.90	43.00	20,097
04 Dec 24	42.90000 +0.35	43.20	42.70	42.75	19,516
03 Dec 24	42.55000 +0.20	42.85	42.40	42.50	18,450
02 Dec 24	42.35000 +0.05	42.50	42.00	42.20	13,115
29 Nov 24	42.30000 +0.50	42.55	42.00	42.05	10,255
28 Nov 24	41.80000 -0.15	42.30	41.80	42.05	19,730
27 Nov 24	41.95000 +0.65	42.10	41.10	41.30	13,975
26 Nov 24	41.30000 +0.80	41.60	40.50	40.55	13,809
25 Nov 24	40.50000 -0.50	41.45	40.50	41.25	60,434
22 Nov 24	41.00000 +0.25	41.15	40.45	41.00	18,119
21 Nov 24	40.75000 +0.15	41.00	40.60	40.65	9,271
20 Nov 24	40.60000 -0.40	41.30	40.50	41.25	12,059
19 Nov 24	41.00000 -0.20	41.30	40.35	41.30	29,607
18 Nov 24	41.20000 +0.20	41.65	40.75	40.95	34,538
15 Nov 24	41.00000 +0.15	41.40	40.70	40.95	34,190
14 Nov 24	40.85000 -0.90	42.25	40.70	42.25	35,945
13 Nov 24	41.75000 -1.40	43.15	41.30	42.00	58,911
12 Nov 24	43.15000 -0.90	44.30	42.90	44.30	17,791
11 Nov 24	44.05000 +0.30	44.65	44.05	44.40	14,934
08 Nov 24	43.75000 +0.25	44.00	43.30	43.50	11,461
07 Nov 24	43.50000 +0.55	43.80	42.70	42.70	10,412
06 Nov 24	42.95000 +0.05	43.90	42.95	43.20	11,970
05 Nov 24	42.90000 -0.20	43.40	42.80	43.30	7,237
04 Nov 24	43.10000 +0.35	43.40	42.65	42.70	15,456
01 Nov 24	42.75000 -1.75	44.25	41.00	44.25	83,448
31 Oct 24	44.50000 -2.00	46.20	44.00	46.00	15,945
30 Oct 24	46.50000 -0.35	46.60	46.15	46.60	6,741
29 Oct 24	46.85000 -0.05	47.40	46.20	47.35	7,081
28 Oct 24	46.90000 -0.20	47.40	46.75	47.00	8,063
25 Oct 24	47.10000 +0.15	47.35	46.50	46.65	5,570
24 Oct 24	46.95000 +0.05	47.70	46.85	47.70	7,359
23 Oct 24	46.90000 -1.60	48.40	46.85	48.40	6,477
22 Oct 24	48.50000 -0.35	49.10	48.40	49.05	10,812
21 Oct 24	48.85000 +0.35	49.05	48.20	48.45	13,845
18 Oct 24	48.50000 +0.20	48.60	48.05	48.40	14,536
17 Oct 24	48.30000 -0.05	48.60	48.15	48.15	15,804
16 Oct 24	48.35000 +0.15	48.35	47.70	47.85	7,336
15 Oct 24	48.20000 -0.30	48.50	47.90	48.45	8,324
14 Oct 24	48.50000 +0.00	48.60	48.20	48.55	10,353
11 Oct 24	48.50000 +0.40	48.50	47.90	48.35	6,850
10 Oct 24	48.10000 -0.85	49.20	48.00	49.00	6,769
09 Oct 24	48.95000 +0.10	49.45	48.50	48.75	3,410
08 Oct 24	48.85000 -0.15	49.30	48.70	48.80	5,469
07 Oct 24	49.00000 -0.25	49.25	48.25	49.25	5,360
04 Oct 24	49.25000 +0.35	49.40	48.40	48.85	10,409
03 Oct 24	48.90000 +0.25	49.65	48.50	49.00	5,393
02 Oct 24	48.65000 -0.20	49.15	48.10	49.15	7,291
01 Oct 24	48.85000 -0.15	50.70	48.55	50.60	17,380
30 Sep 24	49.00000 +0.90	49.00	48.00	48.00	13,829
27 Sep 24	48.10000 +0.25	48.50	47.70	47.90	8,561
26 Sep 24	47.85000 -0.10	48.20	47.50	47.60	8,576
25 Sep 24	47.95000 +0.20	48.10	47.45	47.45	2,411
24 Sep 24	47.75000 -0.20	48.20	47.30	48.20	4,987
23 Sep 24	47.95000 +0.90	48.35	46.40	47.05	14,454
20 Sep 24	47.05000 -0.25	47.50	47.00	47.10	18,107
19 Sep 24	47.30000 +0.10	47.50	47.05	47.35	17,849
18 Sep 24	47.20000 +0.00	47.55	47.05	47.50	5,262
17 Sep 24	47.20000 +0.15	47.55	46.05	47.15	9,295
16 Sep 24	47.05000 +1.05	47.95	45.80	45.80	11,285
13 Sep 24	46.00000 +0.20	46.15	45.50	45.50	2,596
12 Sep 24	45.80000 -0.15	46.40	45.75	45.85	5,653
11 Sep 24	45.95000 -0.35	46.50	45.60	45.90	5,232
10 Sep 24	46.30000 +0.55	46.80	45.80	46.05	6,155
09 Sep 24	45.75000 +0.00	46.40	45.65	46.10	5,175
06 Sep 24	45.75000 -1.40	46.80	45.55	46.80	6,985
05 Sep 24	47.15000 -0.30	47.25	46.60	47.10	5,348
04 Sep 24	47.45000 -0.35	47.85	47.25	47.50	3,960
03 Sep 24	47.80000 -0.55	48.75	47.80	48.35	5,252
02 Sep 24	48.35000 +0.35	48.90	47.70	47.90	7,676
30 Aug 24	48.00000 +0.55	48.25	47.10	47.45	8,215
29 Aug 24	47.45000 -0.10	48.00	47.20	47.45	4,557
28 Aug 24	47.55000 +0.20	47.85	47.05	47.65	7,236
27 Aug 24	47.35000 -0.50	47.95	46.60	47.95	19,097
26 Aug 24	47.85000 -0.15	48.15	47.50	47.65	4,453
23 Aug 24	48.00000 -1.10	49.15	47.50	49.15	12,628
22 Aug 24	49.10000 +0.00	49.45	48.90	49.05	5,868
21 Aug 24	49.10000 +0.75	49.40	48.30	48.30	3,392
20 Aug 24	48.35000 -0.20	48.60	48.35	48.50	3,810
19 Aug 24	48.55000 +0.25	48.80	47.95	48.00	4,462
16 Aug 24	48.30000 -0.20	48.90	48.20	48.80	3,777
15 Aug 24	48.50000 +0.65	48.50	47.75	47.85	9,248
14 Aug 24	47.85000 +0.05	47.95	47.70	47.85	3,070
13 Aug 24	47.80000 +0.45	48.10	47.55	47.75	7,358
12 Aug 24	47.35000 -0.25	47.95	47.35	47.80	6,297
09 Aug 24	47.60000 +0.00	48.10	47.40	47.60	9,748
08 Aug 24	47.60000 +0.10	47.70	47.00	47.60	8,171
07 Aug 24	47.50000 -0.35	48.20	47.50	48.20	8,720
06 Aug 24	47.85000 +1.30	47.85	46.55	46.70	11,870
05 Aug 24	46.55000 -0.60	46.90	45.65	46.90	19,144
02 Aug 24	47.15000 -0.65	48.45	46.85	47.25	10,198
01 Aug 24	47.80000 -1.35	49.05	47.60	49.05	9,028
31 Jul 24	49.15000 -0.85	50.00	49.15	49.95	6,531
30 Jul 24	50.00000 +0.00	50.40	49.65	50.40	9,608
29 Jul 24	50.00000 -0.70	51.40	49.80	51.10	18,488
26 Jul 24	50.70000 +0.20	50.80	49.95	49.95	11,582
25 Jul 24	50.50000 +2.40	50.50	47.80	48.05	25,777
24 Jul 24	48.10000 -0.75	49.00	47.85	49.00	12,202
23 Jul 24	48.85000 -0.70	49.65	48.55	49.65	5,660
22 Jul 24	49.55000 +0.25	49.80	49.00	49.00	16,290
19 Jul 24	49.30000 +0.05	49.35	48.90	49.10	7,941
18 Jul 24	49.25000 -0.40	50.10	48.90	49.75	5,652
17 Jul 24	49.65000 -0.20	50.40	49.65	49.75	14,194
16 Jul 24	49.85000 +0.15	50.00	49.30	49.65	18,364
15 Jul 24	49.70000 +1.00	49.90	48.60	48.80	19,403
12 Jul 24	48.70000 +0.30	48.95	48.20	48.40	14,324
11 Jul 24	48.40000 +1.35	48.65	47.50	47.50	9,250
10 Jul 24	47.05000 +0.80	47.30	46.05	46.25	7,807
09 Jul 24	46.25000 -1.00	47.20	46.20	47.20	5,598
08 Jul 24	47.25000 -0.30	47.70	47.20	47.45	5,809
05 Jul 24	47.55000 +0.10	47.65	47.10	47.10	9,633
04 Jul 24	47.45000 +0.05	47.55	47.10	47.40	12,946
03 Jul 24	47.40000 +0.45	47.50	46.80	46.95	10,102
02 Jul 24	46.95000 -0.05	47.10	46.50	47.10	7,968
01 Jul 24	47.00000 +0.20	47.40	46.90	47.05	10,905
28 Jun 24	46.80000 -0.35	47.15	46.65	47.05	7,404
27 Jun 24	47.15000 +0.15	47.65	46.85	46.85	10,449
26 Jun 24	47.00000 -0.20	47.85	46.95	47.55	8,709
25 Jun 24	47.20000 -0.70	47.80	47.20	47.80	4,781
24 Jun 24	47.90000 +0.70	48.30	47.25	47.45	9,510
21 Jun 24	47.20000 -1.15	48.70	47.20	48.70	19,972
20 Jun 24	48.35000 +1.10	48.75	47.20	47.20	24,969
19 Jun 24	47.25000 -0.25	47.90	47.15	47.90	6,843
18 Jun 24	47.50000 +0.90	47.85	46.40	46.65	23,017
17 Jun 24	46.60000 +0.00	47.10	45.75	46.80	9,735
14 Jun 24	46.60000 -1.70	48.30	46.15	48.15	27,633
13 Jun 24	48.30000 -1.20	49.80	48.30	49.80	19,362
12 Jun 24	49.50000 +1.35	49.75	48.25	48.50	14,942
11 Jun 24	48.15000 -0.75	49.40	48.15	49.10	22,855
10 Jun 24	48.90000 +0.25	49.05	48.00	48.50	9,572
07 Jun 24	48.65000 -0.45	49.45	47.85	49.30	12,802
06 Jun 24	49.10000 +0.90	49.40	48.10	48.10	20,625
05 Jun 24	48.20000 -1.30	49.35	47.75	49.35	17,362
04 Jun 24	49.50000 +1.10	49.50	47.85	48.30	23,966
03 Jun 24	48.40000 +0.00	48.75	48.00	48.45	14,838
31 May 24	48.40000 +0.15	48.40	47.10	47.95	28,596
30 May 24	48.25000 +1.40	48.25	46.55	46.70	12,080
29 May 24	46.85000 +0.05	47.05	46.60	46.90	15,484
28 May 24	46.80000 +0.55	46.85	46.00	46.00	13,624
27 May 24	46.25000 +0.35	46.25	45.75	46.00	7,760
24 May 24	45.90000 +0.10	46.00	45.20	45.80	6,324
23 May 24	45.80000 -0.65	46.60	45.70	46.50	8,872
22 May 24	46.45000 -0.25	46.70	46.20	46.60	7,926
21 May 24	46.70000 +0.20	46.90	46.20	46.30	9,735
20 May 24	46.50000 +0.00	46.60	46.30	46.50	5,295
17 May 24	46.50000 +0.45	46.75	45.65	46.30	7,060
16 May 24	46.05000 -0.65	47.00	46.05	46.30	10,083
15 May 24	46.70000 -0.20	47.20	46.40	46.85	9,043
14 May 24	46.90000 -0.40	47.30	46.60	47.00	11,130
13 May 24	47.30000 -0.05	47.65	47.10	47.65	4,677
10 May 24	47.35000 -0.40	48.00	47.05	47.90	7,538
09 May 24	47.75000 +0.30	48.10	47.50	47.70	3,954
08 May 24	47.45000 +0.20	47.95	47.00	47.00	10,262
07 May 24	47.25000 +0.20	47.30	46.80	47.25	5,917
06 May 24	47.05000 -0.30	47.65	46.95	47.20	10,476
03 May 24	47.35000 +1.65	48.00	45.75	46.00	27,095
02 May 24	45.70000 +0.20	46.00	45.35	45.35	5,948
30 Apr 24	45.50000 +0.10	45.85	45.35	45.55	11,929
29 Apr 24	45.40000 -0.15	46.00	45.30	45.80	16,476
26 Apr 24	45.55000 +1.55	45.90	44.20	44.20	15,384
25 Apr 24	44.00000 +0.30	44.35	43.85	44.10	6,058
24 Apr 24	43.70000 -0.30	44.30	43.70	44.05	7,827
23 Apr 24	44.00000 +0.40	44.25	43.35	43.35	3,302
22 Apr 24	43.60000 +0.35	43.85	43.35	43.35	5,297
19 Apr 24	43.25000 -0.50	43.70	43.00	43.70	3,894
18 Apr 24	43.75000 -0.15	44.15	43.75	43.85	3,056
17 Apr 24	43.90000 +0.45	44.55	43.30	43.30	7,242
16 Apr 24	43.45000 -0.50	43.75	42.35	43.30	20,320
15 Apr 24	43.95000 +0.05	44.30	43.45	43.95	14,437
12 Apr 24	43.90000 -0.60	44.85	43.90	44.50	6,034
11 Apr 24	44.50000 -0.35	44.90	44.45	44.70	15,865
10 Apr 24	44.85000 +0.30	45.15	44.50	44.80	21,071
09 Apr 24	44.55000 -0.30	45.05	44.50	45.05	5,295
08 Apr 24	44.85000 +0.20	44.95	44.55	44.65	7,400
05 Apr 24	44.65000 -0.05	44.75	44.20	44.20	9,707
04 Apr 24	44.70000 -0.70	45.60	44.30	45.60	11,208
03 Apr 24	45.40000 +0.25	45.55	44.85	45.10	9,590
02 Apr 24	45.15000 -0.55	45.80	44.85	45.75	11,722
28 Mar 24	45.70000 +0.15	45.80	45.25	45.80	8,596
27 Mar 24	45.55000 -0.25	46.10	45.30	45.85	16,371
26 Mar 24	45.80000 +0.80	45.90	45.20	45.30	8,204
25 Mar 24	45.00000 +0.05	46.70	44.95	45.90	25,560
22 Mar 24	44.95000 +0.55	45.20	44.40	44.40	15,040
21 Mar 24	44.40000 +1.50	44.45	42.95	43.40	26,315
20 Mar 24	42.90000 +1.25	43.95	42.10	42.30	18,136
19 Mar 24	41.65000 +0.20	41.75	41.30	41.40	5,146
18 Mar 24	41.45000 +0.15	41.55	41.30	41.30	7,778
15 Mar 24	41.30000 -0.95	42.10	41.20	42.05	16,062
14 Mar 24	42.25000 +0.25	42.60	41.70	41.80	24,697
13 Mar 24	42.00000 -0.05	42.20	41.40	41.80	19,438
12 Mar 24	42.05000 +0.05	42.10	41.75	42.00	3,300
11 Mar 24	42.00000 +0.10	42.00	41.30	41.60	8,420
08 Mar 24	41.90000 -0.55	42.45	41.70	42.40	4,484
07 Mar 24	42.45000 -0.25	42.80	42.10	42.80	9,813
06 Mar 24	42.70000 +0.50	43.00	42.15	42.45	12,953
05 Mar 24	42.20000 +0.50	42.25	41.45	41.45	10,840
04 Mar 24	41.70000 +0.60	41.80	40.70	41.05	17,290
01 Mar 24	41.10000 +0.20	41.10	40.75	40.95	6,330
29 Feb 24	40.90000 -0.15	41.15	40.75	40.80	21,072
28 Feb 24	41.05000 +0.30	41.15	40.65	40.65	15,927
27 Feb 24	40.75000 -0.05	40.90	40.55	40.65	7,775
26 Feb 24	40.80000 +0.20	40.80	40.30	40.30	5,273
23 Feb 24	40.60000 -0.05	40.95	40.40	40.95	3,983
22 Feb 24	40.65000 +0.05	41.00	40.40	40.80	7,540
21 Feb 24	40.60000 +0.00	40.80	40.60	40.80	1,764
20 Feb 24	40.60000 -0.35	40.80	40.45	40.80	3,680
19 Feb 24	40.95000 -0.10	41.20	40.80	40.95	7,067
16 Feb 24	41.05000 -0.20	41.25	40.80	41.00	10,250
15 Feb 24	41.25000 +0.00	41.55	41.15	41.55	7,569
14 Feb 24	41.25000 +0.40	41.25	40.70	40.70	11,611
13 Feb 24	40.85000 -0.45	41.00	40.70	41.00	6,844
12 Feb 24	41.30000 +0.90	41.30	40.70	40.70	6,592
09 Feb 24	40.40000 -0.60	41.40	40.30	41.40	12,786
08 Feb 24	41.00000 +0.00	41.30	41.00	41.05	4,474
07 Feb 24	41.00000 -0.10	41.20	40.70	40.90	11,619
06 Feb 24	41.10000 -0.30	41.25	40.75	41.15	4,405
05 Feb 24	41.40000 +0.65	41.45	40.70	40.75	13,095
02 Feb 24	40.75000 -0.10	41.05	40.70	40.70	2,157
01 Feb 24	40.85000 -0.20	41.60	40.60	41.60	6,649
31 Jan 24	41.05000 +0.05	41.80	41.00	41.00	16,436
30 Jan 24	41.00000 +0.25	41.15	40.70	40.70	4,018
29 Jan 24	40.75000 -0.05	41.05	40.70	40.85	3,442
26 Jan 24	40.80000 +0.55	41.05	40.00	40.00	15,259
25 Jan 24	40.25000 +0.10	40.45	40.10	40.35	6,998
24 Jan 24	40.15000 +0.05	40.60	40.00	40.00	7,861
23 Jan 24	40.10000 -0.10	40.65	40.00	40.05	12,815
22 Jan 24	40.20000 +0.40	40.45	39.60	39.85	14,215
19 Jan 24	39.80000 -0.70	40.65	39.50	40.50	25,283
18 Jan 24	40.50000 -0.55	41.05	40.50	41.00	4,944
17 Jan 24	41.05000 +0.65	41.20	39.80	40.50	11,710
16 Jan 24	40.40000 -0.30	40.95	40.10	40.95	6,070
15 Jan 24	40.70000 -0.65	41.45	40.70	41.10	8,640
12 Jan 24	41.35000 +0.40	41.70	41.10	41.20	6,766
11 Jan 24	40.95000 -1.30	42.30	40.95	42.15	8,156
10 Jan 24	42.25000 +0.15	42.70	42.00	42.00	12,037
09 Jan 24	42.10000 -0.05	42.45	42.00	42.35	5,718
08 Jan 24	42.15000 +0.40	42.50	41.75	42.00	10,195
05 Jan 24	41.75000 +0.75	41.90	40.65	40.75	9,599
04 Jan 24	41.00000 +0.85	41.05	39.85	40.35	17,790
03 Jan 24	40.15000 -2.05	42.40	40.15	42.40	5,658
02 Jan 24	42.20000 +0.25	42.35	42.00	42.20	8,850
29 Dec 23	41.95000 +0.05	42.05	41.90	41.95	4,261
28 Dec 23	41.90000 -0.15	42.10	41.70	41.90	6,507
27 Dec 23	42.05000 +0.20	42.25	41.60	41.60	12,095
22 Dec 23	41.85000 +0.30	41.85	41.35	41.35	5,392
21 Dec 23	41.55000 -0.20	41.55	41.20	41.40	5,456
20 Dec 23	41.75000 +0.65	41.80	40.95	41.05	9,979
19 Dec 23	41.10000 +0.25	41.20	40.85	40.85	3,804
18 Dec 23	40.85000 +0.25	40.85	40.35	40.35	8,173
15 Dec 23	40.60000 +0.35	40.95	40.40	40.50	9,667
14 Dec 23	40.25000 +0.50	40.90	39.80	39.95	7,461
13 Dec 23	39.75000 +0.50	39.80	39.25	39.30	9,786
12 Dec 23	39.25000 +0.10	39.45	39.05	39.20	10,388
11 Dec 23	39.15000 -0.25	39.50	39.10	39.50	12,314
08 Dec 23	39.40000 +0.40	39.50	38.90	39.25	9,327
07 Dec 23	39.00000 -0.55	39.80	39.00	39.80	15,446
06 Dec 23	39.55000 +0.25	39.70	39.15	39.55	10,254
05 Dec 23	39.30000 -0.40	39.70	39.05	39.70	14,223
04 Dec 23	39.70000 -0.40	40.00	39.50	39.50	11,127
01 Dec 23	40.10000 +0.50	40.10	39.55	39.60	5,455
30 Nov 23	39.60000 -0.35	40.05	39.55	39.70	17,103
29 Nov 23	39.95000 +0.20	40.45	39.60	39.60	11,804
28 Nov 23	39.75000 -0.30	39.85	39.55	39.85	5,622
27 Nov 23	40.05000 -0.05	40.20	39.85	39.95	12,058
24 Nov 23	40.10000 +0.10	40.20	40.00	40.05	3,171
23 Nov 23	40.00000 -0.10	40.40	40.00	40.25	2,854
22 Nov 23	40.10000 +0.55	40.50	39.75	39.90	16,717
21 Nov 23	39.55000 -0.55	40.30	39.30	39.85	5,713
20 Nov 23	40.10000 +0.20	40.30	39.90	40.10	13,222
17 Nov 23	39.90000 +0.15	40.25	39.70	39.70	3,565
16 Nov 23	39.75000 -0.25	40.10	39.65	40.00	3,130
15 Nov 23	40.00000 +0.55	40.25	39.45	39.45	11,434
14 Nov 23	39.45000 +0.35	39.50	38.90	38.95	7,622
13 Nov 23	39.10000 +0.25	39.20	38.85	39.10	4,816
10 Nov 23	38.85000 -0.15	39.20	38.70	39.00	8,667
09 Nov 23	39.00000 +0.60	39.20	38.60	38.65	11,730
08 Nov 23	38.40000 +0.75	38.45	37.70	37.70	9,698
07 Nov 23	37.65000 -0.40	38.00	37.60	37.80	5,908
06 Nov 23	38.05000 +0.20	38.30	37.95	38.10	9,950
03 Nov 23	37.85000 +0.20	38.35	37.50	37.50	8,225
02 Nov 23	37.65000 +0.55	37.90	37.15	37.30	6,655
01 Nov 23	37.10000 +0.45	37.15	36.50	36.85	18,804
31 Oct 23	36.65000 -0.65	37.30	36.65	37.20	7,487
30 Oct 23	37.30000 -0.25	38.20	37.25	37.95	12,153
27 Oct 23	37.55000 +0.55	37.90	36.85	37.20	10,346
26 Oct 23	37.00000 -0.70	37.95	37.00	37.45	10,469
25 Oct 23	37.70000 -0.50	38.25	37.70	37.95	15,928
24 Oct 23	38.20000 +0.15	38.40	37.80	38.15	12,889
23 Oct 23	38.05000 +0.40	38.60	37.85	37.85	13,793
20 Oct 23	37.65000 -0.60	37.95	37.55	37.90	9,699
19 Oct 23	38.25000 +1.00	38.75	37.05	37.45	20,031
18 Oct 23	37.25000 -0.25	37.95	37.25	37.80	14,267
17 Oct 23	37.50000 +0.15	37.85	37.00	37.60	21,183
16 Oct 23	37.35000 +0.05	37.55	37.00	37.45	8,588
13 Oct 23	37.30000 -0.65	38.10	37.15	38.10	8,855
12 Oct 23	37.95000 -0.05	38.40	37.80	38.10	17,390
11 Oct 23	38.00000 +0.10	38.30	37.70	37.95	13,042
10 Oct 23	37.90000 +0.30	38.15	37.75	37.80	7,170
09 Oct 23	37.60000 -0.10	37.75	37.20	37.50	14,726
06 Oct 23	37.70000 +0.20	37.75	37.10	37.60	9,099
05 Oct 23	37.50000 -0.15	38.05	37.40	37.40	9,562
04 Oct 23	37.65000 +0.15	37.90	37.00	37.30	10,912
03 Oct 23	37.50000 -1.40	39.10	37.50	39.10	12,444
02 Oct 23	38.90000 -0.60	39.60	38.80	39.45	13,938
29 Sep 23	39.50000 -0.35	40.05	39.50	39.70	10,668
28 Sep 23	39.85000 +0.20	39.85	39.65	39.80	2,682
27 Sep 23	39.65000 +0.20	39.95	39.50	39.60	5,770
26 Sep 23	39.45000 -0.30	40.25	39.45	39.95	20,927
25 Sep 23	39.75000 -0.20	40.00	39.65	39.65	8,830
22 Sep 23	39.95000 -0.30	40.35	39.70	40.10	8,818
21 Sep 23	40.25000 -0.35	40.65	40.15	40.55	7,114
20 Sep 23	40.60000 -0.10	41.25	40.55	40.80	15,682
19 Sep 23	40.70000 -0.15	41.30	40.70	40.70	9,682
18 Sep 23	40.85000 +0.10	41.20	40.40	40.95	13,727
15 Sep 23	40.75000 -0.15	41.20	40.75	41.00	7,902
14 Sep 23	40.90000 -0.10	41.15	40.90	41.00	2,783
13 Sep 23	41.00000 -0.40	41.80	40.90	41.15	12,834
12 Sep 23	41.40000 -0.10	41.70	41.30	41.70	6,031
11 Sep 23	41.50000 +0.05	41.70	41.25	41.25	3,341
08 Sep 23	41.45000 -0.20	41.75	41.10	41.40	9,879
07 Sep 23	41.65000 -0.05	43.00	41.10	41.50	30,013
06 Sep 23	41.70000 +0.20	41.85	41.30	41.40	5,919
05 Sep 23	41.50000 -0.50	42.15	41.50	42.10	2,993
04 Sep 23	42.00000 +0.85	42.45	41.30	41.30	8,770
01 Sep 23	41.15000 -0.40	41.75	41.15	41.60	6,131
31 Aug 23	41.55000 +0.20	41.70	41.30	41.40	14,080
30 Aug 23	41.35000 +0.70	41.60	40.70	40.90	15,026
29 Aug 23	40.65000 +0.65	40.70	39.95	40.25	15,116
28 Aug 23	40.00000 +0.20	40.20	39.90	39.95	6,095
25 Aug 23	39.80000 +0.10	40.10	39.60	39.70	5,095
24 Aug 23	39.70000 -0.30	40.30	39.70	40.25	3,015
23 Aug 23	40.00000 +0.00	40.20	39.75	40.10	5,518
22 Aug 23	40.00000 +0.15	40.25	40.00	40.10	1,530
21 Aug 23	39.85000 +0.20	39.95	39.70	39.85	5,669
18 Aug 23	39.65000 -0.60	40.15	39.40	40.15	7,834
17 Aug 23	40.25000 -0.60	40.90	40.25	40.70	6,609
16 Aug 23	40.85000 +0.00	41.10	40.65	40.75	8,173
15 Aug 23	40.85000 -0.15	41.05	40.70	40.90	3,435
14 Aug 23	41.00000 -0.10	41.10	40.95	41.05	5,909
11 Aug 23	41.10000 -0.35	41.45	40.90	41.45	6,184
10 Aug 23	41.45000 +0.00	41.65	41.25	41.45	5,259
09 Aug 23	41.45000 -0.05	41.65	41.40	41.65	4,972
08 Aug 23	41.50000 +0.30	41.70	41.20	41.25	8,271
07 Aug 23	41.20000 +0.15	41.40	41.00	41.10	10,263
04 Aug 23	41.05000 +0.10	41.30	40.75	41.00	6,609
03 Aug 23	40.95000 +0.15	41.70	40.75	41.25	14,470
02 Aug 23	40.80000 +0.30	40.85	40.00	40.00	9,317
01 Aug 23	40.50000 -0.25	40.85	40.50	40.70	11,981
31 Jul 23	40.75000 +0.30	40.90	40.35	40.45	6,587
28 Jul 23	40.45000 -0.10	40.50	40.10	40.50	9,417
27 Jul 23	40.55000 +0.50	40.65	40.00	40.00	3,801
26 Jul 23	40.05000 +0.25	40.15	39.85	39.95	5,666
25 Jul 23	39.80000 -0.20	40.20	39.80	40.05	3,220
24 Jul 23	40.00000 +0.25	40.10	39.90	39.90	6,713
21 Jul 23	39.75000 +0.65	39.90	39.15	39.30	7,985
20 Jul 23	39.10000 -0.60	39.85	38.70	39.70	16,925
19 Jul 23	39.70000 -0.25	40.15	39.60	40.00	5,662
18 Jul 23	39.95000 +0.25	40.00	39.45	39.45	6,530
17 Jul 23	39.70000 -0.35	40.25	39.50	40.25	6,293
14 Jul 23	40.05000 -0.45	40.35	40.05	40.25	5,059
13 Jul 23	40.50000 +0.00	40.65	40.40	40.50	3,065
12 Jul 23	40.50000 +0.45	40.60	40.15	40.15	3,237
11 Jul 23	40.05000 -0.10	40.40	39.90	40.00	5,828
10 Jul 23	40.15000 +0.25	40.35	39.75	40.00	9,786
07 Jul 23	39.90000 -0.35	40.20	39.70	40.20	5,632
06 Jul 23	40.25000 -0.55	40.70	40.25	40.70	8,431
05 Jul 23	40.80000 -0.05	41.05	40.55	40.60	7,641
04 Jul 23	40.85000 -0.05	41.05	40.70	40.90	4,602
03 Jul 23	40.90000 -0.10	41.15	40.75	41.15	8,313
30 Jun 23	41.00000 +0.15	41.25	40.80	40.80	10,905
29 Jun 23	40.85000 +0.05	41.40	40.75	40.80	9,804
28 Jun 23	40.80000 +0.30	41.30	40.70	40.90	17,333
27 Jun 23	40.50000 +0.10	40.65	40.35	40.50	8,447
26 Jun 23	40.40000 +0.20	40.85	40.15	40.40	15,823
23 Jun 23	40.20000 -0.25	40.65	40.20	40.30	8,382
22 Jun 23	40.45000 +0.00	40.65	40.30	40.45	9,274
21 Jun 23	40.45000 -0.20	40.80	40.10	40.70	17,893
20 Jun 23	40.65000 -0.35	41.15	40.50	40.75	10,239
19 Jun 23	41.00000 +0.65	41.60	40.25	40.25	14,599
16 Jun 23	40.35000 -0.35	40.75	40.30	40.70	19,278
15 Jun 23	40.70000 +1.20	41.05	39.10	39.50	37,601
14 Jun 23	39.50000 -0.25	40.00	39.25	40.00	19,942
13 Jun 23	39.75000 +0.25	40.10	39.30	39.30	8,794
12 Jun 23	39.50000 +0.15	39.80	39.20	39.55	5,547
09 Jun 23	39.35000 -0.15	39.50	39.25	39.25	2,032
08 Jun 23	39.50000 -0.20	40.00	39.45	39.75	6,779
07 Jun 23	39.70000 +0.55	39.95	39.40	39.40	7,015
06 Jun 23	39.15000 -0.50	39.65	39.05	39.50	10,036
05 Jun 23	39.65000 +0.15	39.85	39.35	39.50	11,367
02 Jun 23	39.50000 +0.30	39.75	39.20	39.45	13,341
01 Jun 23	39.20000 -0.40	39.75	39.20	39.75	9,678
31 May 23	39.60000 +0.05	40.05	39.35	39.55	18,788
30 May 23	39.55000 +0.35	39.65	39.20	39.20	5,881
29 May 23	39.20000 +0.10	39.45	38.95	39.00	5,379
26 May 23	39.10000 -0.30	39.45	38.90	39.45	8,032
25 May 23	39.40000 -1.10	39.95	39.35	39.95	6,707
24 May 23	40.50000 -0.50	41.05	40.50	41.00	10,937
23 May 23	41.00000 -0.50	41.60	41.00	41.55	7,676
22 May 23	41.50000 -0.10	41.85	41.30	41.30	9,088
19 May 23	41.60000 -0.20	41.90	41.40	41.70	6,047
18 May 23	41.80000 +0.35	42.05	41.60	41.65	5,268
17 May 23	41.45000 +0.15	41.60	41.10	41.30	6,241
16 May 23	41.30000 +0.30	41.55	40.60	40.95	7,675
15 May 23	41.00000 +0.15	41.25	40.85	40.95	7,929
12 May 23	40.85000 -0.15	41.25	40.50	41.10	9,334
11 May 23	41.00000 -0.20	41.50	40.50	41.50	8,837
10 May 23	41.20000 -1.50	43.15	41.00	42.85	15,691
09 May 23	42.70000 +0.65	42.95	41.80	41.80	24,406
08 May 23	42.05000 +0.85	42.05	41.40	41.50	7,070
05 May 23	41.20000 +0.50	41.60	40.60	40.60	7,325
04 May 23	40.70000 -0.15	41.45	40.55	40.55	7,905
03 May 23	40.85000 -0.40	41.15	40.45	41.15	4,944
02 May 23	41.25000 -0.30	41.80	41.00	41.70	6,336
28 Apr 23	41.55000 +0.35	41.80	41.20	41.30	8,925
27 Apr 23	41.20000 -0.50	42.00	41.00	41.85	10,627
26 Apr 23	41.70000 -0.20	42.40	41.35	41.65	9,565
25 Apr 23	41.90000 -0.05	42.15	41.65	41.65	4,680
24 Apr 23	41.95000 +0.25	42.35	41.80	41.85	4,778
21 Apr 23	41.70000 -0.45	42.20	41.55	42.20	10,355
20 Apr 23	42.15000 -0.40	42.80	42.05	42.80	6,278
19 Apr 23	42.55000 -0.85	43.00	42.45	42.95	5,315
18 Apr 23	43.40000 -0.25	43.80	43.25	43.55	5,672
17 Apr 23	43.65000 +0.60	43.80	43.25	43.30	8,259
14 Apr 23	43.05000 +0.30	43.25	42.50	42.75	6,918
13 Apr 23	42.75000 +0.15	42.75	42.40	42.45	4,664
12 Apr 23	42.60000 +0.35	42.90	41.95	42.30	9,567
11 Apr 23	42.25000 +0.25	42.50	41.90	42.30	5,907
06 Apr 23	42.00000 -0.05	42.35	41.45	41.80	4,962
05 Apr 23	42.05000 -1.35	43.75	41.90	43.75	8,845
04 Apr 23	43.40000 +0.15	44.65	43.00	43.20	18,658
03 Apr 23	43.25000 +0.40	43.50	42.70	43.15	9,224
31 Mar 23	42.85000 +1.15	43.20	41.40	41.85	18,044
30 Mar 23	41.70000 +0.95	41.70	40.85	40.95	32,029
29 Mar 23	40.75000 +0.15	41.00	40.30	40.75	12,146
28 Mar 23	40.60000 -0.05	40.75	40.20	40.65	4,062
27 Mar 23	40.65000 -0.10	41.00	40.45	40.75	5,311
24 Mar 23	40.75000 -0.55	41.25	40.45	41.25	5,318
23 Mar 23	41.30000 +0.20	41.30	40.85	41.05	7,130
22 Mar 23	41.10000 -0.10	41.55	40.90	41.30	8,335
21 Mar 23	41.20000 +0.10	42.00	40.95	41.45	10,882
20 Mar 23	41.10000 +1.95	41.60	38.55	39.20	15,049
17 Mar 23	39.15000 +0.55	39.15	37.95	38.85	21,656
16 Mar 23	38.60000 +0.15	39.00	37.20	39.00	15,090
15 Mar 23	38.45000 -0.90	39.50	37.90	39.50	11,197
14 Mar 23	39.35000 +0.50	39.60	38.75	38.95	3,783
13 Mar 23	38.85000 -1.30	40.40	38.25	40.40	18,641
10 Mar 23	40.15000 -0.70	40.35	40.00	40.20	3,987
09 Mar 23	40.85000 +0.20	40.95	40.20	40.65	4,569
08 Mar 23	40.65000 +0.35	40.80	40.20	40.55	3,965
07 Mar 23	40.30000 -0.10	40.80	40.25	40.25	3,254
06 Mar 23	40.40000 -0.60	40.95	40.35	40.95	5,049
03 Mar 23	41.00000 +0.40	41.00	40.40	40.50	3,653
02 Mar 23	40.60000 +0.05	40.75	40.20	40.35	3,112
01 Mar 23	40.55000 +0.05	41.05	40.40	40.60	4,064
28 Feb 23	40.50000 +0.05	40.70	40.40	40.70	5,734
27 Feb 23	40.45000 +0.30	40.75	40.30	40.30	1,895
24 Feb 23	40.15000 -0.60	41.15	40.00	40.55	6,965
23 Feb 23	40.75000 +0.40	41.00	40.40	40.40	1,756
22 Feb 23	40.35000 +0.10	41.05	40.00	40.00	13,556
21 Feb 23	40.25000 +0.10	40.50	40.10	40.10	4,103
20 Feb 23	40.15000 -0.15	40.25	40.05	40.25	1,626
17 Feb 23	40.30000 -0.10	40.40	40.05	40.40	2,814
16 Feb 23	40.40000 -0.90	41.30	40.05	41.25	7,631
15 Feb 23	41.30000 +0.65	41.40	40.20	40.30	8,098
14 Feb 23	40.65000 +0.35	40.90	40.10	40.40	7,110
13 Feb 23	40.30000 +0.05	40.50	40.00	40.15	8,740
10 Feb 23	40.25000 -0.55	40.85	40.05	40.55	5,493
09 Feb 23	40.80000 +0.30	41.00	40.45	40.70	4,311
08 Feb 23	40.50000 -0.10	41.55	40.50	40.90	15,119
07 Feb 23	40.60000 -0.30	41.05	40.60	40.90	5,087
06 Feb 23	40.90000 -0.10	41.00	39.80	40.50	9,022
03 Feb 23	41.00000 +0.05	41.35	40.40	40.95	31,351
02 Feb 23	40.95000 +0.00	41.20	40.65	40.80	16,915
01 Feb 23	40.95000 +0.55	40.95	40.40	40.65	13,445
31 Jan 23	40.40000 +0.10	40.60	40.00	40.15	6,092
30 Jan 23	40.30000 -0.60	40.95	40.05	40.95	9,892
27 Jan 23	40.90000 -0.10	40.95	40.65	40.95	1,522
26 Jan 23	41.00000 +0.25	41.00	40.60	40.95	6,011
25 Jan 23	40.75000 -0.05	41.15	40.50	40.60	7,688
24 Jan 23	40.80000 -0.25	41.30	40.80	41.30	10,892
23 Jan 23	41.05000 -0.60	41.55	40.75	41.55	4,130
20 Jan 23	41.65000 +0.50	42.05	41.25	41.35	4,818
19 Jan 23	41.15000 -1.25	42.45	41.10	42.45	8,193
18 Jan 23	42.40000 +1.20	42.40	41.10	41.10	17,186
17 Jan 23	41.20000 -0.20	41.30	40.55	41.25	6,326
16 Jan 23	41.40000 -1.25	42.80	41.30	42.65	7,661
13 Jan 23	42.65000 +0.75	42.65	41.90	41.95	7,626
12 Jan 23	41.90000 -0.15	42.65	41.55	41.80	12,557
11 Jan 23	42.05000 -0.20	43.25	41.85	42.45	10,273
10 Jan 23	42.25000 +0.50	42.25	41.05	41.50	8,507
09 Jan 23	41.75000 +0.00	42.35	41.50	41.90	6,117
06 Jan 23	41.75000 +1.25	41.85	40.25	40.25	7,064
05 Jan 23	40.50000 -0.45	41.00	39.95	40.85	6,817
04 Jan 23	40.95000 +1.80	40.95	39.35	39.35	8,777
03 Jan 23	39.15000 -0.10	39.35	38.90	39.00	6,219
02 Jan 23	39.25000 +0.15	39.50	39.00	39.35	2,091
30 Dec 22	39.10000 -0.20	39.20	38.75	39.00	3,478
29 Dec 22	39.30000 +0.55	39.30	38.55	39.00	5,605
28 Dec 22	38.75000 -0.60	39.45	38.65	39.40	2,792
27 Dec 22	39.35000 +0.75	39.40	38.55	38.55	9,729
23 Dec 22	38.60000 +0.05	39.00	38.40	38.75	4,438
22 Dec 22	38.55000 -0.85	39.40	38.50	39.20	2,980
21 Dec 22	39.40000 +0.70	39.80	38.50	38.50	5,914
20 Dec 22	38.70000 -0.55	39.05	38.60	39.05	2,787
19 Dec 22	39.25000 +0.15	39.65	39.00	39.25	5,474
16 Dec 22	39.10000 +0.00	39.50	38.75	39.35	5,338
15 Dec 22	39.10000 -0.90	40.00	38.90	40.00	3,980
14 Dec 22	40.00000 -0.15	40.05	39.45	40.00	3,766
13 Dec 22	40.15000 +0.35	40.90	39.50	39.60	6,017
12 Dec 22	39.80000 -0.40	40.00	39.50	39.80	4,961
09 Dec 22	40.20000 +0.20	40.20	39.40	39.70	3,033
08 Dec 22	40.00000 +0.50	40.00	39.45	39.45	4,487
07 Dec 22	39.50000 -1.30	40.60	39.50	40.55	8,379
06 Dec 22	40.80000 -0.30	41.25	40.60	40.90	4,863
05 Dec 22	41.10000 -0.20	41.35	40.90	41.05	9,663
02 Dec 22	41.30000 -0.30	41.75	40.80	41.40	8,481
01 Dec 22	41.60000 -0.30	42.05	40.50	41.70	12,856
30 Nov 22	41.90000 +1.75	41.90	39.80	39.90	32,693
29 Nov 22	40.15000 +0.65	40.15	39.25	39.35	10,235
28 Nov 22	39.50000 -0.90	40.40	39.25	40.40	5,104
25 Nov 22	40.40000 +0.10	40.65	39.25	40.30	10,757
24 Nov 22	40.30000 -0.15	40.90	40.25	40.40	7,027
23 Nov 22	40.45000 -0.15	40.45	39.80	40.30	6,441
22 Nov 22	40.60000 +0.80	40.75	39.70	39.70	4,788
21 Nov 22	39.80000 -0.50	40.45	39.75	40.45	2,008
18 Nov 22	40.30000 +0.05	40.65	40.00	40.00	12,047
17 Nov 22	40.25000 +0.85	40.25	38.90	39.15	24,837
16 Nov 22	39.40000 +0.25	39.40	38.70	38.90	12,756
15 Nov 22	39.15000 -0.05	39.45	38.70	39.45	5,579
14 Nov 22	39.20000 +0.40	39.20	38.25	39.15	7,917
11 Nov 22	38.80000 +0.30	38.90	38.30	38.70	9,118
10 Nov 22	38.50000 +0.60	38.65	37.40	37.65	10,979
09 Nov 22	37.90000 +0.20	37.90	37.10	37.70	10,667
08 Nov 22	37.70000 -0.50	38.10	37.70	38.00	14,182
07 Nov 22	38.20000 -0.40	38.90	38.05	38.45	7,509
04 Nov 22	38.60000 +0.50	39.10	37.90	38.15	32,213
03 Nov 22	38.10000 +0.95	38.10	36.75	37.10	24,799
02 Nov 22	37.15000 +0.40	37.40	36.45	36.65	5,189
01 Nov 22	36.75000 +0.35	37.25	36.45	36.55	5,678
31 Oct 22	36.40000 +0.25	36.70	36.15	36.35	6,810
28 Oct 22	36.15000 +1.05	36.35	34.70	34.95	10,382
27 Oct 22	35.10000 -1.60	36.45	34.65	36.45	8,101
26 Oct 22	36.70000 +1.85	36.80	34.75	34.75	11,320
25 Oct 22	34.85000 +0.65	34.95	33.55	34.00	4,363
24 Oct 22	34.20000 +0.35	34.60	33.55	33.70	5,349
21 Oct 22	33.85000 -0.05	33.85	32.80	33.55	4,909
20 Oct 22	33.90000 +0.10	34.10	33.55	33.60	2,462
19 Oct 22	33.80000 -0.45	34.20	33.30	34.15	8,066
18 Oct 22	34.25000 +1.30	34.40	33.15	33.35	11,600
17 Oct 22	32.95000 +0.75	33.30	31.95	32.05	13,262
14 Oct 22	32.20000 +0.10	32.70	31.70	32.25	9,076
13 Oct 22	32.10000 +1.00	32.10	30.90	31.20	7,379
12 Oct 22	31.10000 -0.25	31.45	30.60	31.25	14,743
11 Oct 22	31.35000 -0.25	31.70	30.60	31.70	8,868
10 Oct 22	31.60000 -0.50	32.05	31.60	31.95	3,493
07 Oct 22	32.10000 -0.50	32.75	31.75	32.70	4,285
06 Oct 22	32.60000 +0.30	32.70	32.35	32.60	2,434
05 Oct 22	32.30000 -0.85	33.30	32.05	33.30	1,972
04 Oct 22	33.15000 +1.55	33.20	32.15	32.25	4,783
03 Oct 22	31.60000 +0.40	31.85	30.50	30.95	4,569
30 Sep 22	31.20000 +0.90	31.20	30.55	30.55	6,352
29 Sep 22	30.30000 -0.25	30.50	29.70	30.50	13,948
28 Sep 22	30.55000 -0.50	30.95	30.20	30.45	12,608
27 Sep 22	31.05000 -0.50	31.50	30.70	31.50	8,085
26 Sep 22	31.55000 -1.20	32.80	31.50	32.35	11,171
23 Sep 22	32.75000 +0.15	33.00	31.50	32.35	15,843
22 Sep 22	32.60000 -0.45	32.70	31.90	32.40	20,555
21 Sep 22	33.05000 -0.10	33.10	32.55	33.00	10,458
20 Sep 22	33.15000 -0.45	33.85	33.05	33.40	6,341
19 Sep 22	33.60000 +0.60	33.65	32.30	33.00	6,483
16 Sep 22	33.00000 -0.10	33.20	32.50	33.05	12,055
15 Sep 22	33.10000 +1.60	33.40	31.65	31.65	14,920
14 Sep 22	31.50000 -0.70	32.35	31.35	31.75	6,372
13 Sep 22	32.20000 -0.75	33.05	32.00	32.90	10,829
12 Sep 22	32.95000 +0.85	33.00	32.30	32.35	4,719
09 Sep 22	32.10000 +0.30	32.20	31.25	31.70	8,297
08 Sep 22	31.80000 -0.60	32.45	31.50	32.45	5,761
07 Sep 22	32.40000 +0.70	32.40	31.45	31.55	6,756
06 Sep 22	31.70000 -0.25	32.20	31.45	32.15	2,837
05 Sep 22	31.95000 -0.75	32.20	31.70	32.05	17,211
02 Sep 22	32.70000 -0.10	32.95	32.35	32.95	15,257
01 Sep 22	32.80000 -1.25	33.70	32.60	33.70	6,065
31 Aug 22	34.05000 -0.50	34.80	33.95	34.80	7,765
30 Aug 22	34.55000 +0.10	34.80	34.45	34.65	6,259
29 Aug 22	34.45000 +0.45	34.45	33.70	33.75	5,936
26 Aug 22	34.00000 -1.00	35.35	33.90	35.10	6,443
25 Aug 22	35.00000 -0.60	35.85	34.85	35.80	6,012
24 Aug 22	35.60000 +0.35	35.80	34.95	35.15	14,359
23 Aug 22	35.25000 +0.05	35.85	35.05	35.20	12,318
22 Aug 22	35.20000 -1.50	36.40	35.20	36.40	5,110
19 Aug 22	36.70000 -0.50	37.55	36.65	36.80	5,145
18 Aug 22	37.20000 +0.05	37.40	36.75	37.30	7,760
17 Aug 22	37.15000 -0.30	38.05	36.80	37.40	6,318
16 Aug 22	37.45000 +0.75	37.75	36.65	36.80	10,315
15 Aug 22	36.70000 -0.10	36.95	36.50	36.70	11,168
12 Aug 22	36.80000 -0.25	37.75	36.35	36.35	13,870
11 Aug 22	37.05000 -0.50	37.95	36.80	37.90	7,590
10 Aug 22	37.55000 +0.85	37.90	36.60	36.70	6,258
09 Aug 22	36.70000 -0.65	37.70	36.60	37.10	7,706
08 Aug 22	37.35000 +0.75	37.75	36.85	36.85	6,093
05 Aug 22	36.60000 -0.50	37.65	36.60	37.35	13,921
04 Aug 22	37.10000 +0.25	38.85	37.05	37.05	19,465
03 Aug 22	36.85000 +2.05	36.95	34.60	34.95	24,921
02 Aug 22	34.80000 -0.05	35.00	34.20	34.75	7,525
01 Aug 22	34.85000 +0.05	34.95	34.50	34.95	2,690
29 Jul 22	34.80000 +0.80	35.20	34.20	34.20	13,872
28 Jul 22	34.00000 +0.20	34.20	33.50	34.05	4,108
27 Jul 22	33.80000 -0.35	34.35	33.55	34.35	4,303
26 Jul 22	34.15000 -0.50	34.70	34.00	34.70	5,830
25 Jul 22	34.65000 -0.30	35.35	34.45	34.95	4,715
22 Jul 22	34.95000 +0.65	35.00	34.15	34.20	9,556
21 Jul 22	34.30000 +0.05	34.60	33.95	34.35	12,734
20 Jul 22	34.25000 -0.55	34.65	34.00	34.65	5,962
19 Jul 22	34.80000 +0.60	35.05	34.20	34.25	10,992
18 Jul 22	34.20000 -0.30	34.75	33.95	34.40	6,797
15 Jul 22	34.50000 +0.50	34.70	34.20	34.20	9,710
14 Jul 22	34.00000 +0.10	34.45	33.50	34.10	6,561
13 Jul 22	33.90000 +0.10	34.25	33.45	33.95	7,993
12 Jul 22	33.80000 -0.40	33.95	32.85	33.80	18,867
11 Jul 22	34.20000 +0.85	34.50	32.90	33.50	20,810
08 Jul 22	33.35000 +1.05	33.60	32.10	32.40	10,744
07 Jul 22	32.30000 +0.50	32.50	32.10	32.15	4,025
06 Jul 22	31.80000 +0.55	31.90	31.00	31.20	5,116
05 Jul 22	31.25000 -0.50	32.05	31.00	31.70	17,477
04 Jul 22	31.75000 +0.90	31.85	30.80	31.20	15,290
01 Jul 22	30.85000 +0.50	31.25	30.00	30.40	13,936
30 Jun 22	30.35000 -0.40	30.50	29.45	30.30	14,041
29 Jun 22	30.75000 -0.20	31.60	30.40	31.60	15,268
28 Jun 22	30.95000 +0.10	31.30	30.70	31.00	8,022
27 Jun 22	30.85000 +1.10	30.85	30.00	30.00	12,026
24 Jun 22	29.75000 +0.10	30.05	29.45	29.60	8,882
23 Jun 22	29.65000 -1.10	30.40	29.30	30.40	17,194
22 Jun 22	30.75000 -1.40	31.75	30.15	31.75	16,343
21 Jun 22	32.15000 -0.15	32.80	32.15	32.70	10,825
20 Jun 22	32.30000 +0.50	32.35	31.60	32.10	8,083
17 Jun 22	31.80000 -0.15	32.65	31.65	31.65	20,012
16 Jun 22	31.95000 -0.85	32.90	31.65	32.90	7,598
15 Jun 22	32.80000 +0.05	33.20	32.55	33.20	7,500
14 Jun 22	32.75000 -0.35	33.45	32.45	33.45	11,574
13 Jun 22	33.10000 -0.75	34.15	32.85	34.15	8,118
10 Jun 22	33.85000 -0.85	34.75	33.65	34.35	10,793
09 Jun 22	34.70000 +0.20	34.85	34.15	34.40	14,339
08 Jun 22	34.50000 -0.10	35.00	34.40	35.00	2,742
07 Jun 22	34.60000 -0.25	34.80	34.20	34.80	6,127
06 Jun 22	34.85000 -0.10	35.20	34.80	35.20	4,154
03 Jun 22	34.95000 -0.15	35.35	34.85	35.35	2,506
02 Jun 22	35.10000 +0.35	35.35	34.70	34.85	7,791
01 Jun 22	34.75000 +1.45	35.20	33.55	33.85	17,671
31 May 22	33.30000 -1.90	35.25	33.30	35.25	50,755
30 May 22	35.20000 +0.65	35.25	34.85	34.85	18,644
27 May 22	34.55000 +0.80	34.70	33.70	33.70	9,082
26 May 22	33.75000 +0.25	34.00	33.35	33.35	8,432
25 May 22	33.50000 -0.15	33.60	33.15	33.55	10,440
24 May 22	33.65000 -0.60	34.25	33.50	34.20	5,440
23 May 22	34.25000 +0.70	34.30	33.80	34.30	7,639
20 May 22	33.55000 -0.15	34.30	33.45	33.85	5,995
19 May 22	33.70000 -1.40	34.00	32.95	33.70	17,896
18 May 22	35.10000 -0.30	35.75	34.80	35.30	9,113
17 May 22	35.40000 -0.05	36.05	35.10	35.20	7,237
16 May 22	35.45000 +0.10	35.65	34.80	35.30	9,975
13 May 22	35.35000 +0.25	35.35	34.75	35.00	7,236
12 May 22	35.10000 -0.05	35.40	33.30	35.10	24,244
11 May 22	35.15000 +0.10	35.25	34.55	35.25	11,769
10 May 22	35.05000 +0.45	35.45	34.65	34.75	10,755
09 May 22	34.60000 -0.55	35.15	34.20	35.05	6,843
06 May 22	35.15000 -0.20	35.30	34.35	35.30	19,940
05 May 22	35.35000 -0.80	36.80	35.30	36.80	7,819
04 May 22	36.15000 -0.50	36.65	35.95	36.55	6,619
03 May 22	36.65000 +0.80	36.85	36.10	36.10	7,889
02 May 22	35.85000 -0.60	36.60	35.65	36.55	10,223
29 Apr 22	36.45000 -0.20	37.60	36.35	37.15	13,118
28 Apr 22	36.65000 +1.20	37.85	36.00	36.00	26,013
27 Apr 22	35.45000 +0.20	35.50	34.85	35.20	19,796
26 Apr 22	35.25000 -0.35	35.90	35.10	35.65	17,817
25 Apr 22	35.60000 -0.65	36.00	35.45	35.70	16,292
22 Apr 22	36.25000 -1.75	37.65	35.85	37.65	19,475
21 Apr 22	38.00000 +0.90	38.20	37.10	37.10	8,459
20 Apr 22	37.10000 +0.35	37.30	36.45	36.95	13,596
19 Apr 22	36.75000 +0.45	36.95	36.00	36.35	13,333
14 Apr 22	36.30000 -1.45	37.60	36.15	37.60	15,191
13 Apr 22	37.75000 -0.05	38.25	37.45	38.05	9,171
12 Apr 22	37.80000 +0.45	37.90	37.10	37.30	14,034
11 Apr 22	37.35000 -0.20	37.55	37.00	37.40	11,120
08 Apr 22	37.55000 +0.85	37.55	36.80	37.20	10,655
07 Apr 22	36.70000 -0.40	37.45	36.45	36.85	13,320
06 Apr 22	37.10000 -0.65	37.70	36.55	37.60	17,226
05 Apr 22	37.75000 -0.20	38.50	37.40	38.30	25,966
04 Apr 22	37.95000 +0.15	38.10	37.35	37.65	7,602
01 Apr 22	37.80000 +0.05	38.35	37.60	37.95	8,436
31 Mar 22	37.75000 -0.35	38.40	37.60	38.00	11,951
30 Mar 22	38.10000 -0.95	38.90	37.50	38.60	21,933
29 Mar 22	39.05000 +0.40	39.30	38.25	38.80	15,500
28 Mar 22	38.65000 +0.70	39.65	38.25	38.50	33,847
25 Mar 22	37.95000 +0.25	38.25	37.40	37.85	13,492
24 Mar 22	37.70000 -1.70	39.15	37.70	39.15	8,130
23 Mar 22	39.40000 -0.70	40.25	38.85	40.20	12,679
22 Mar 22	40.10000 -0.05	40.60	39.85	40.35	6,145
21 Mar 22	40.15000 +0.15	40.20	39.65	40.20	8,801
18 Mar 22	40.00000 +0.05	40.25	39.00	40.00	30,399
17 Mar 22	39.95000 +0.20	40.75	39.85	40.20	20,568
16 Mar 22	39.75000 +1.25	40.00	38.95	39.15	11,199
15 Mar 22	38.50000 -0.75	39.15	38.05	39.15	13,827
14 Mar 22	39.25000 +0.75	39.65	38.55	39.60	24,214
11 Mar 22	38.50000 +0.55	39.05	37.75	38.20	16,732
10 Mar 22	37.95000 -0.05	38.50	37.45	37.75	16,783
09 Mar 22	38.00000 +1.05	39.00	37.60	39.00	20,757
08 Mar 22	36.95000 +0.55	37.75	35.80	35.80	13,238
07 Mar 22	36.40000 -0.50	36.95	34.75	36.00	24,395
04 Mar 22	36.90000 -0.85	37.55	36.10	37.50	31,388
03 Mar 22	37.75000 -0.70	38.85	37.65	38.65	15,645
02 Mar 22	38.45000 -0.30	39.00	37.65	38.30	17,146
01 Mar 22	38.75000 -1.25	40.30	38.60	40.30	13,055
28 Feb 22	40.00000 -0.60	40.10	38.90	38.95	28,724
25 Feb 22	40.60000 +1.10	41.05	39.35	41.05	25,823
24 Feb 22	39.50000 -1.35	40.00	38.55	39.95	17,355
23 Feb 22	40.85000 +0.00	42.55	40.40	41.05	17,969
22 Feb 22	40.85000 -0.15	41.40	39.50	40.00	15,261
21 Feb 22	41.00000 -1.35	42.70	41.00	42.70	15,101
18 Feb 22	42.35000 -0.65	43.05	42.25	42.65	20,103
17 Feb 22	43.00000 -0.40	43.95	42.80	43.75	7,878
16 Feb 22	43.40000 -0.15	44.25	43.20	43.85	9,396
15 Feb 22	43.55000 +0.25	43.70	43.20	43.25	8,119
14 Feb 22	43.30000 -0.85	43.80	42.45	43.50	11,255
11 Feb 22	44.15000 +0.25	44.30	43.40	44.05	13,205
10 Feb 22	43.90000 -0.50	44.45	43.50	44.45	9,209
09 Feb 22	44.40000 +1.10	44.40	43.40	43.40	13,487
08 Feb 22	43.30000 +0.15	43.50	42.85	43.40	7,546
07 Feb 22	43.15000 +0.25	43.35	42.85	43.20	12,292
04 Feb 22	42.90000 -1.15	44.45	42.55	44.45	12,563
03 Feb 22	44.05000 +0.45	45.60	43.40	43.60	41,284
02 Feb 22	43.60000 +0.30	44.00	43.35	43.50	9,194
01 Feb 22	43.30000 +0.60	43.55	42.75	42.95	8,086
31 Jan 22	42.70000 +0.35	43.30	42.25	42.90	13,667
28 Jan 22	42.35000 -0.65	43.15	41.95	43.10	8,146
27 Jan 22	43.00000 +0.00	43.20	42.00	42.75	7,459
26 Jan 22	43.00000 +0.60	43.45	42.30	42.35	23,269
25 Jan 22	42.40000 +0.50	42.65	41.50	42.00	22,980
24 Jan 22	41.90000 -2.20	44.00	41.25	44.00	30,282
21 Jan 22	44.10000 -0.90	44.55	43.35	44.50	13,268
20 Jan 22	45.00000 +1.15	45.00	43.60	43.85	10,148
19 Jan 22	43.85000 +0.20	44.90	42.90	43.70	29,977
18 Jan 22	43.65000 -1.55	45.45	43.25	45.00	16,861
17 Jan 22	45.20000 +1.20	45.50	44.05	44.20	31,694
14 Jan 22	44.00000 -0.35	44.50	43.70	44.50	8,187
13 Jan 22	44.35000 -0.65	45.00	44.35	44.85	6,607
12 Jan 22	45.00000 +0.50	45.25	43.85	44.65	15,751
11 Jan 22	44.50000 +0.20	44.75	44.20	44.35	17,645
10 Jan 22	44.30000 -1.30	45.90	44.30	45.85	10,665
07 Jan 22	45.60000 -0.25	45.85	45.30	45.85	5,840
06 Jan 22	45.85000 -0.30	46.35	45.80	45.95	10,014
05 Jan 22	46.15000 +0.30	46.25	45.80	45.95	5,054
04 Jan 22	45.85000 -0.10	46.15	45.60	46.15	2,777
03 Jan 22	45.95000 +0.80	46.20	45.30	45.35	7,685
30 Dec 21	45.15000 +0.45	45.20	44.50	44.95	15,711
29 Dec 21	44.70000 -0.30	45.10	44.25	44.85	6,727
28 Dec 21	45.00000 +0.15	45.25	44.85	44.95	5,416
27 Dec 21	44.85000 +0.40	44.85	44.25	44.25	5,989
23 Dec 21	44.45000 +0.20	44.50	44.00	44.00	5,850
22 Dec 21	44.25000 +0.50	44.35	43.60	43.60	3,101
21 Dec 21	43.75000 +0.45	44.00	43.35	43.35	11,008
20 Dec 21	43.30000 -0.75	43.50	42.65	43.50	13,170
17 Dec 21	44.05000 -0.15	44.40	43.60	44.40	8,458
16 Dec 21	44.20000 +0.40	44.65	44.10	44.40	7,754
15 Dec 21	43.80000 +0.15	44.30	43.55	44.00	9,017
14 Dec 21	43.65000 -0.50	44.65	43.35	44.35	16,934
13 Dec 21	44.15000 +0.65	44.55	43.60	43.95	18,732
10 Dec 21	43.50000 -0.10	43.80	43.25	43.70	5,923
09 Dec 21	43.60000 -0.30	44.15	43.40	44.05	8,048
08 Dec 21	43.90000 -0.55	44.50	43.30	44.50	11,777
07 Dec 21	44.45000 +0.65	44.45	43.60	43.60	3,873
06 Dec 21	43.80000 +0.55	43.85	42.55	43.40	12,697
03 Dec 21	43.25000 -0.70	44.25	42.95	44.15	7,366
02 Dec 21	43.95000 +0.00	44.20	43.30	43.80	12,254
01 Dec 21	43.95000 -0.95	45.20	43.20	44.60	32,082
30 Nov 21	44.90000 +1.65	44.90	42.45	42.85	40,926
29 Nov 21	43.25000 +0.25	43.60	42.65	43.15	17,412
26 Nov 21	43.00000 -2.30	44.10	42.75	44.10	23,282
25 Nov 21	45.30000 +0.20	45.60	45.00	45.30	4,505
24 Nov 21	45.10000 -0.85	45.85	44.75	45.85	15,437
23 Nov 21	45.95000 -0.30	46.20	45.30	46.00	11,253
22 Nov 21	46.25000 +0.00	46.35	45.80	46.25	8,477
19 Nov 21	46.25000 -0.10	46.50	45.80	46.35	10,063
18 Nov 21	46.35000 -0.10	46.95	46.25	46.25	17,953
17 Nov 21	46.45000 -0.50	46.90	46.25	46.75	6,629
16 Nov 21	46.95000 +0.05	47.00	46.70	46.95	3,534
15 Nov 21	46.90000 -0.10	47.00	46.60	47.00	5,395
12 Nov 21	47.00000 +0.00	47.10	46.40	47.00	7,958
11 Nov 21	47.00000 -0.40	47.30	46.75	47.20	13,191
10 Nov 21	47.40000 -0.30	47.70	47.10	47.55	9,785
09 Nov 21	47.70000 -0.10	48.15	47.60	47.80	11,714
08 Nov 21	47.80000 +1.30	47.90	46.35	46.60	29,976
05 Nov 21	46.50000 -0.25	46.90	46.20	46.70	8,875
04 Nov 21	46.75000 -0.30	47.05	46.45	46.90	11,587
03 Nov 21	47.05000 +0.85	47.10	46.30	46.30	15,393
02 Nov 21	46.20000 -0.05	46.50	46.05	46.25	4,031
01 Nov 21	46.25000 +0.00	47.10	46.00	46.45	16,271
29 Oct 21	46.25000 +0.25	46.40	45.70	46.00	7,512
28 Oct 21	46.00000 -0.20	46.30	44.85	46.20	25,940
27 Oct 21	46.20000 -0.10	46.45	45.80	46.15	10,555
26 Oct 21	46.30000 +0.65	46.60	45.60	45.85	29,083
25 Oct 21	45.65000 +0.25	45.85	44.90	45.50	10,265
22 Oct 21	45.40000 +0.80	45.60	44.40	44.45	14,607
21 Oct 21	44.60000 -0.10	44.75	44.20	44.50	4,385
20 Oct 21	44.70000 -0.05	44.95	43.90	44.70	14,353
19 Oct 21	44.75000 -0.45	45.35	44.65	45.35	7,582
18 Oct 21	45.20000 -0.25	45.60	44.95	45.60	3,929
15 Oct 21	45.45000 -0.05	45.55	44.55	45.25	12,033
14 Oct 21	45.50000 +0.30	45.50	44.95	45.40	3,569
13 Oct 21	45.20000 -0.30	45.50	45.00	45.45	4,207
12 Oct 21	45.50000 +0.25	45.60	44.75	44.95	9,631
11 Oct 21	45.25000 +0.05	45.30	44.60	45.00	7,176
08 Oct 21	45.20000 +0.15	45.55	44.95	45.20	6,539
07 Oct 21	45.05000 +0.05	45.45	45.00	45.25	2,988
06 Oct 21	45.00000 -0.60	45.45	44.40	45.40	17,123
05 Oct 21	45.60000 +0.05	45.75	44.95	45.75	6,799
04 Oct 21	45.55000 +0.05	45.90	45.00	45.80	9,149
01 Oct 21	45.50000 -0.45	45.95	45.15	45.95	10,371
30 Sep 21	45.95000 +0.05	46.40	45.75	46.25	10,167
29 Sep 21	45.90000 -0.35	46.65	45.75	46.55	13,312
28 Sep 21	46.25000 -0.60	46.95	46.00	46.95	9,839
27 Sep 21	46.85000 -0.15	47.15	46.40	47.10	11,739
24 Sep 21	47.00000 +0.00	47.00	46.55	47.00	7,576
23 Sep 21	47.00000 +0.15	47.40	46.60	47.05	14,200
22 Sep 21	46.85000 +0.40	47.00	46.00	46.65	13,741
21 Sep 21	46.45000 +0.65	46.70	45.65	45.90	15,856
20 Sep 21	45.80000 -1.45	47.25	45.05	47.25	26,147
17 Sep 21	47.25000 +1.25	47.25	45.90	46.25	19,796
16 Sep 21	46.00000 -0.55	47.05	46.00	46.85	15,225
15 Sep 21	46.55000 -0.35	47.20	46.50	47.05	5,504
14 Sep 21	46.90000 -0.10	47.35	46.70	47.20	10,206
13 Sep 21	47.00000 +0.25	47.45	46.60	47.00	11,593
10 Sep 21	46.75000 +0.20	47.40	46.60	47.40	11,626
09 Sep 21	46.55000 -1.10	47.40	45.95	47.40	26,968
08 Sep 21	47.65000 -0.05	47.80	46.95	47.50	19,806
07 Sep 21	47.70000 -0.10	47.75	47.50	47.75	3,590
06 Sep 21	47.80000 -1.10	48.80	47.70	48.70	7,783
03 Sep 21	48.90000 -0.40	49.45	48.75	49.20	10,502
02 Sep 21	49.30000 +1.15	49.30	48.05	48.20	21,020
01 Sep 21	48.15000 +0.15	48.40	47.70	48.35	15,392
31 Aug 21	48.00000 -0.25	48.60	47.80	48.25	30,288
30 Aug 21	48.25000 -0.40	49.05	47.75	48.80	27,029
27 Aug 21	48.65000 +0.85	49.15	47.85	48.00	32,261
26 Aug 21	47.80000 +0.25	48.05	47.15	47.55	15,427
25 Aug 21	47.55000 +0.45	47.75	47.25	47.25	7,730
24 Aug 21	47.10000 -0.90	48.15	47.10	48.15	10,885
23 Aug 21	48.00000 +1.00	48.45	47.70	47.90	26,905
20 Aug 21	47.00000 -0.60	47.40	46.70	47.40	12,195
19 Aug 21	47.60000 -0.25	47.90	46.65	47.35	18,358
18 Aug 21	47.85000 +1.50	48.45	46.30	46.60	29,024
17 Aug 21	46.35000 +0.00	46.45	45.80	46.45	9,448
16 Aug 21	46.35000 -0.25	46.60	45.80	46.35	13,159
13 Aug 21	46.60000 -0.25	47.20	46.10	46.60	12,233
12 Aug 21	46.85000 -0.65	47.65	46.55	47.20	10,916
11 Aug 21	47.50000 +0.60	48.05	46.60	46.80	42,407
10 Aug 21	46.90000 +1.40	46.95	45.50	45.50	21,024
09 Aug 21	45.50000 +1.10	45.80	44.30	44.95	31,565
06 Aug 21	44.40000 +0.10	44.80	43.80	44.65	5,411
05 Aug 21	44.30000 +0.75	44.85	43.60	43.65	14,822
04 Aug 21	43.55000 +0.60	43.65	42.85	43.05	20,006
03 Aug 21	42.95000 +0.00	43.10	42.50	42.70	2,425
02 Aug 21	42.95000 +0.50	43.50	42.60	42.75	5,590
30 Jul 21	42.45000 +0.15	42.55	42.00	42.55	7,251
29 Jul 21	42.30000 -0.35	42.55	41.95	42.25	11,290
28 Jul 21	42.65000 +0.20	43.00	42.25	42.85	6,618
27 Jul 21	42.45000 -0.40	43.55	41.90	41.90	13,743
26 Jul 21	42.85000 +0.35	42.95	42.15	42.20	4,867
23 Jul 21	42.50000 +0.85	42.65	41.90	41.90	6,715
22 Jul 21	41.65000 -1.15	43.15	41.45	43.10	10,952
21 Jul 21	42.80000 +1.95	43.45	40.95	40.95	25,348
20 Jul 21	40.85000 +0.50	41.35	40.15	40.65	16,194
19 Jul 21	40.35000 -1.05	41.75	39.35	41.25	22,644
16 Jul 21	41.40000 +0.00	41.70	40.50	41.70	13,569
15 Jul 21	41.40000 -0.20	41.50	40.90	41.30	5,117
14 Jul 21	41.60000 -0.15	41.90	41.30	41.85	3,898
13 Jul 21	41.75000 -0.15	41.85	41.60	41.80	2,807
12 Jul 21	41.90000 -0.20	42.35	41.55	42.35	4,730
09 Jul 21	42.10000 +0.85	42.35	41.15	41.45	4,606
08 Jul 21	41.25000 -1.00	42.35	40.85	42.30	10,946
07 Jul 21	42.25000 +0.15	42.35	41.25	42.20	11,744
06 Jul 21	42.10000 -1.15	43.00	41.80	42.95	8,145
05 Jul 21	43.25000 -0.25	43.75	43.05	43.75	3,722
02 Jul 21	43.50000 -0.05	43.60	43.10	43.45	8,277
01 Jul 21	43.55000 +1.00	43.95	42.70	42.80	17,821
30 Jun 21	42.55000 -0.70	43.40	41.95	43.00	13,171
29 Jun 21	43.25000 +0.75	43.40	42.20	42.40	10,230
28 Jun 21	42.50000 -0.50	43.10	42.50	42.80	4,186
25 Jun 21	43.00000 +0.60	43.05	42.30	42.40	3,758
24 Jun 21	42.40000 +0.10	42.65	42.15	42.55	4,294
23 Jun 21	42.30000 +0.00	42.70	42.05	42.55	8,550
22 Jun 21	42.30000 -0.15	43.00	42.10	42.45	19,376
21 Jun 21	42.45000 -0.05	42.50	41.65	42.50	6,961
18 Jun 21	42.50000 -0.35	42.90	42.00	42.65	13,006
17 Jun 21	42.85000 -0.70	43.45	42.70	43.30	3,322
16 Jun 21	43.55000 -0.10	43.90	43.05	43.90	6,581
15 Jun 21	43.65000 +0.00	43.95	43.45	43.95	5,443
14 Jun 21	43.65000 -0.65	44.35	43.65	44.05	8,016
11 Jun 21	44.30000 +1.75	44.55	42.15	42.55	24,272
10 Jun 21	42.55000 -0.65	43.15	42.55	42.95	7,323
09 Jun 21	43.20000 -0.05	43.35	42.90	43.05	9,189
08 Jun 21	43.25000 -0.30	43.50	42.95	43.50	11,824
07 Jun 21	43.55000 +0.75	43.80	42.55	42.55	14,205
04 Jun 21	42.80000 -0.05	43.35	42.40	43.15	11,720
03 Jun 21	42.85000 +0.10	43.30	42.65	43.30	6,038
02 Jun 21	42.75000 -0.35	43.50	42.60	43.50	7,343
01 Jun 21	43.10000 +0.40	44.15	42.90	42.90	9,694
31 May 21	42.70000 +0.70	42.90	42.05	42.35	7,660
28 May 21	42.00000 +0.90	42.35	41.35	41.35	6,897
27 May 21	41.10000 -0.10	41.75	41.10	41.50	14,161
26 May 21	41.20000 -0.50	42.00	41.10	42.00	7,269
25 May 21	41.70000 -0.50	42.40	41.45	42.40	11,370
21 May 21	42.20000 +0.20	42.30	41.70	42.25	9,761
20 May 21	42.00000 -0.90	42.40	41.30	42.40	9,343
19 May 21	42.90000 -0.75	43.60	41.95	43.50	13,969
18 May 21	43.65000 +0.00	44.30	43.35	43.80	7,300
17 May 21	43.65000 +0.50	43.80	43.20	43.50	9,159
14 May 21	43.15000 +0.70	43.30	42.30	42.70	5,417
13 May 21	42.45000 +0.25	42.55	41.45	42.45	7,500
12 May 21	42.20000 +0.35	42.50	41.40	41.90	11,101
11 May 21	41.85000 -0.95	42.70	41.40	42.70	8,040
10 May 21	42.80000 +0.10	43.20	42.70	43.20	4,504
07 May 21	42.70000 -0.10	43.25	42.40	43.20	10,879
06 May 21	42.80000 -0.20	44.55	42.70	44.10	20,250
05 May 21	43.00000 +0.60	43.65	42.60	42.60	20,027
04 May 21	42.40000 -1.70	44.35	42.35	44.00	13,673
03 May 21	44.10000 -0.20	44.60	43.55	44.60	10,306
30 Apr 21	44.30000 +0.00	45.20	44.00	44.50	17,635
29 Apr 21	44.30000 +0.15	45.10	43.70	44.35	24,991
28 Apr 21	44.15000 -0.30	44.60	43.50	44.10	17,381
27 Apr 21	44.45000 -0.55	45.80	44.15	45.35	21,364
26 Apr 21	45.00000 +1.55	45.60	43.80	43.90	51,739
23 Apr 21	43.45000 +3.10	43.45	41.35	41.50	49,679
22 Apr 21	40.35000 +0.25	40.75	40.00	40.40	11,029
21 Apr 21	40.10000 +0.35	40.10	39.35	40.00	8,406
20 Apr 21	39.75000 -0.85	40.90	39.65	40.90	14,442
19 Apr 21	40.60000 -0.50	41.40	40.55	40.95	10,749
16 Apr 21	41.10000 +0.20	41.20	40.65	40.80	14,967
15 Apr 21	40.90000 +0.05	41.40	40.75	41.00	4,965
14 Apr 21	40.85000 -0.35	41.35	40.65	41.35	5,802
13 Apr 21	41.20000 -0.45	41.75	40.55	41.75	10,360
12 Apr 21	41.65000 +0.15	41.85	41.15	41.85	9,608
09 Apr 21	41.50000 -0.45	42.05	41.50	42.00	6,118
08 Apr 21	41.95000 -0.20	42.25	41.35	41.90	10,425
07 Apr 21	42.15000 -0.15	42.25	41.80	42.10	4,535
06 Apr 21	42.30000 -0.55	43.65	42.15	43.25	18,027
01 Apr 21	42.85000 +0.35	43.35	42.35	42.85	11,161
31 Mar 21	42.50000 +0.10	42.65	41.90	42.15	13,725
30 Mar 21	42.40000 +0.25	42.85	42.15	42.40	6,145
29 Mar 21	42.15000 +0.25	42.40	41.60	42.30	9,540
26 Mar 21	41.90000 +0.60	42.25	41.30	41.60	13,984
25 Mar 21	41.30000 -0.25	41.90	40.55	41.90	10,128
24 Mar 21	41.55000 +0.20	41.80	40.90	41.25	9,412
23 Mar 21	41.35000 -1.05	42.35	41.30	42.35	9,778
22 Mar 21	42.40000 +0.60	42.60	41.25	41.65	16,341
19 Mar 21	41.80000 -1.60	43.70	41.40	43.70	13,957
18 Mar 21	43.40000 +2.25	43.40	41.70	41.70	28,073
17 Mar 21	41.15000 -0.05	41.40	40.80	41.40	10,745
16 Mar 21	41.20000 -0.20	41.80	41.00	41.20	8,946
15 Mar 21	41.40000 -0.20	41.90	40.95	41.90	18,201
12 Mar 21	41.60000 +0.05	41.85	40.95	41.85	3,839
11 Mar 21	41.55000 +0.45	41.90	41.20	41.40	6,451
10 Mar 21	41.10000 -0.25	41.40	40.60	41.40	7,336
09 Mar 21	41.35000 +0.55	41.80	40.60	40.60	12,187
08 Mar 21	40.80000 +0.35	40.80	39.65	40.70	13,518
05 Mar 21	40.45000 -0.05	41.35	39.55	40.75	25,472
04 Mar 21	40.50000 -1.60	41.80	40.40	41.80	15,081
03 Mar 21	42.10000 -0.60	42.95	41.80	42.40	10,303
02 Mar 21	42.70000 -0.20	43.40	42.50	43.20	6,804
01 Mar 21	42.90000 +0.45	43.65	42.65	42.65	8,601
26 Feb 21	42.45000 -0.95	43.10	41.85	42.80	17,444
25 Feb 21	43.40000 -1.65	45.15	43.25	44.70	12,468
24 Feb 21	45.05000 +1.25	45.15	43.15	43.50	20,859
23 Feb 21	43.80000 -0.45	44.45	42.70	44.00	9,123
22 Feb 21	44.25000 -0.30	44.60	43.50	44.30	8,393
19 Feb 21	44.55000 +1.35	44.55	42.80	43.00	8,915
18 Feb 21	43.20000 -0.95	44.35	43.05	44.20	13,342
17 Feb 21	44.15000 +0.35	44.75	43.10	44.50	23,218
16 Feb 21	43.80000 -1.00	45.60	43.55	44.10	19,514
15 Feb 21	44.80000 +0.10	45.55	44.70	45.30	13,312
12 Feb 21	44.70000 -0.80	45.80	44.50	45.50	14,092
11 Feb 21	45.50000 +2.00	45.65	43.45	43.75	24,016
10 Feb 21	43.50000 -0.05	44.15	43.25	43.40	22,429
09 Feb 21	43.55000 -0.25	44.20	42.85	44.20	7,426
08 Feb 21	43.80000 +0.25	44.60	43.75	44.05	11,266
05 Feb 21	43.55000 +0.00	44.40	43.35	43.55	14,783
04 Feb 21	43.55000 -0.10	43.85	43.05	43.50	4,249
03 Feb 21	43.65000 +0.00	43.95	43.35	43.60	8,288
02 Feb 21	43.65000 +0.70	43.90	43.10	43.40	11,167
01 Feb 21	42.95000 -0.20	43.65	42.75	43.65	9,000
29 Jan 21	43.15000 -0.60	43.90	42.80	43.90	13,948
28 Jan 21	43.75000 +1.25	43.80	41.40	42.35	18,868
27 Jan 21	42.50000 +0.45	42.60	41.15	42.50	15,280
26 Jan 21	42.05000 -0.45	42.55	41.65	42.50	15,227
25 Jan 21	42.50000 -1.50	44.35	42.40	44.35	13,684
22 Jan 21	44.00000 +0.00	44.25	43.10	44.00	19,806
21 Jan 21	44.00000 +0.75	45.00	43.50	43.65	22,395
20 Jan 21	43.25000 +0.70	44.05	42.55	42.85	15,606
19 Jan 21	42.55000 +0.15	42.80	42.00	42.70	6,554
18 Jan 21	42.40000 +0.40	42.55	41.35	42.25	8,451
15 Jan 21	42.00000 -1.05	43.30	40.75	43.30	15,327
14 Jan 21	43.05000 +0.30	43.20	42.25	43.20	5,540
13 Jan 21	42.75000 -0.55	43.50	42.55	43.50	6,335
12 Jan 21	43.30000 +0.60	43.70	42.70	43.15	7,792
11 Jan 21	42.70000 -0.50	42.95	42.25	42.90	8,455
08 Jan 21	43.20000 -0.70	44.00	43.00	44.00	8,775
07 Jan 21	43.90000 +0.75	44.60	43.00	43.50	14,434
06 Jan 21	43.15000 +1.65	43.30	41.55	41.85	19,558
05 Jan 21	41.50000 -0.40	42.20	41.20	42.20	9,841
04 Jan 21	41.90000 +0.55	42.20	41.05	41.50	11,313
30 Dec 20	41.35000 +0.10	41.70	40.65	41.60	7,124
29 Dec 20	41.25000 -0.60	42.35	41.00	42.15	15,801
28 Dec 20	41.85000 +0.85	42.15	41.30	41.30	14,757
23 Dec 20	41.00000 -0.35	41.50	40.65	41.50	4,317
22 Dec 20	41.35000 +0.90	41.65	40.60	40.75	7,464
21 Dec 20	40.45000 -1.25	41.50	39.55	41.50	19,427
18 Dec 20	41.70000 +0.00	42.30	41.35	42.00	17,646
17 Dec 20	41.70000 +1.95	42.00	40.00	40.10	22,879
16 Dec 20	39.75000 -0.80	42.40	39.25	41.20	58,151
15 Dec 20	40.55000 +2.00	41.00	38.35	38.80	26,151
14 Dec 20	38.55000 +0.40	38.80	37.90	37.90	5,558
11 Dec 20	38.15000 -0.85	39.25	37.75	39.25	11,075
10 Dec 20	39.00000 +0.60	39.55	37.85	38.50	21,090
09 Dec 20	38.40000 -0.80	38.90	38.30	38.90	10,632
08 Dec 20	39.20000 +0.10	39.20	38.15	38.80	13,272
07 Dec 20	39.10000 +0.30	39.30	38.65	38.80	11,842
04 Dec 20	38.80000 +0.10	39.10	38.35	38.35	7,040
03 Dec 20	38.70000 -1.25	40.00	38.40	40.00	8,347
02 Dec 20	39.95000 +0.75	39.95	38.50	39.00	19,668
01 Dec 20	39.20000 +0.75	39.25	38.70	38.70	8,387
30 Nov 20	38.45000 -0.30	38.90	38.30	38.40	11,401
27 Nov 20	38.75000 -0.45	39.45	38.40	39.45	4,101
26 Nov 20	39.20000 +0.35	39.50	38.60	38.60	11,050
25 Nov 20	38.85000 -0.40	39.75	38.15	38.95	13,753
24 Nov 20	39.25000 +1.20	39.25	37.50	38.20	16,423
23 Nov 20	38.05000 +0.95	38.05	37.00	37.00	7,415
20 Nov 20	37.10000 +0.10	37.25	36.60	37.25	3,260
19 Nov 20	37.00000 -0.90	37.65	36.60	37.35	9,575
18 Nov 20	37.90000 +1.60	37.90	35.50	36.00	23,010
17 Nov 20	36.30000 -0.65	37.10	35.95	37.10	15,494
16 Nov 20	36.95000 +0.35	38.35	36.75	37.20	14,258
13 Nov 20	36.60000 +2.20	36.60	34.20	34.50	10,042
12 Nov 20	34.40000 +0.10	34.90	34.20	34.90	7,534
11 Nov 20	34.30000 -1.05	36.00	34.25	35.50	11,081
10 Nov 20	35.35000 +0.60	35.35	34.20	34.95	9,745
09 Nov 20	34.75000 +2.60	36.05	31.80	31.80	23,074
06 Nov 20	32.15000 -0.60	32.85	31.70	32.85	6,862
05 Nov 20	32.75000 +1.25	32.95	31.70	31.90	10,449
04 Nov 20	31.50000 -0.80	32.80	31.30	31.90	13,482
03 Nov 20	32.30000 +1.10	32.95	31.65	32.95	11,158
02 Nov 20	31.20000 -0.15	31.70	30.80	31.70	9,821
30 Oct 20	31.35000 +1.15	31.40	30.05	30.60	15,291
29 Oct 20	30.20000 +0.20	31.10	30.10	31.10	8,651
28 Oct 20	30.00000 -1.00	30.60	29.85	30.50	12,519
27 Oct 20	31.00000 -1.10	32.15	30.80	32.15	7,403
26 Oct 20	32.10000 -1.50	33.00	32.05	33.00	8,810
23 Oct 20	33.60000 -0.10	34.00	32.45	34.00	19,901
22 Oct 20	33.70000 +2.45	34.35	30.40	31.55	41,899
21 Oct 20	31.25000 -0.30	31.75	31.20	31.70	5,526
20 Oct 20	31.55000 -0.30	32.15	31.35	32.15	8,999
19 Oct 20	31.85000 -0.80	33.00	31.80	32.55	3,093
16 Oct 20	32.65000 -0.25	33.25	32.55	33.25	8,947
15 Oct 20	32.90000 -1.10	34.05	32.65	34.05	6,656
14 Oct 20	34.00000 +0.20	34.15	33.30	33.60	6,704
13 Oct 20	33.80000 -0.70	34.45	33.00	34.45	12,382
12 Oct 20	34.50000 +0.40	34.50	34.15	34.35	5,024
09 Oct 20	34.10000 -0.10	34.50	34.10	34.15	5,411
08 Oct 20	34.20000 +0.80	34.40	33.60	33.65	5,756
07 Oct 20	33.40000 -0.15	34.10	33.35	33.75	12,859
06 Oct 20	33.55000 +0.00	34.00	33.25	33.25	8,107
05 Oct 20	33.55000 +0.45	33.90	32.80	32.80	3,812
02 Oct 20	33.10000 -0.15	33.45	32.80	33.30	3,527
01 Oct 20	33.25000 -0.55	34.00	33.15	34.00	2,969
30 Sep 20	33.80000 -0.15	34.00	33.65	34.00	4,138
29 Sep 20	33.95000 +0.40	34.00	33.60	33.80	10,566
28 Sep 20	33.55000 +0.55	33.65	32.95	32.95	14,962
25 Sep 20	33.00000 -0.20	33.45	32.75	33.25	14,218
24 Sep 20	33.20000 -0.25	33.65	33.00	33.35	5,613
23 Sep 20	33.45000 +0.45	33.70	32.80	32.80	9,844
22 Sep 20	33.00000 -0.60	33.70	32.90	33.20	9,205
21 Sep 20	33.60000 -1.20	34.50	32.30	34.00	27,682
18 Sep 20	34.80000 -0.70	35.65	34.80	35.50	18,778
17 Sep 20	35.50000 -0.05	35.90	35.20	35.55	7,096
16 Sep 20	35.55000 -0.30	36.05	35.40	36.00	10,359
15 Sep 20	35.85000 -0.15	36.40	35.60	36.40	5,790
14 Sep 20	36.00000 -0.30	36.40	35.95	36.35	3,315
11 Sep 20	36.30000 -0.15	36.60	36.20	36.50	7,599
10 Sep 20	36.45000 +0.05	36.65	36.05	36.50	2,385
09 Sep 20	36.40000 -0.65	37.30	36.40	37.30	3,129
08 Sep 20	37.05000 -0.40	37.50	36.05	37.20	5,530
07 Sep 20	37.45000 -0.05	38.15	37.25	37.50	5,045
04 Sep 20	37.50000 -0.70	38.80	37.50	38.45	2,995
03 Sep 20	38.20000 +0.10	38.70	37.75	38.50	5,627
02 Sep 20	38.10000 +0.90	38.40	37.35	37.45	9,450
01 Sep 20	37.20000 -0.30	37.85	37.00	37.50	5,441
31 Aug 20	37.50000 -0.70	38.05	36.70	37.80	7,570
28 Aug 20	38.20000 +1.50	38.50	36.80	37.20	7,128
27 Aug 20	36.70000 -1.25	38.15	36.70	38.15	4,608
26 Aug 20	37.95000 -0.10	38.35	37.30	37.80	4,817
25 Aug 20	38.05000 +0.40	38.90	37.05	37.05	9,952
24 Aug 20	37.65000 +1.85	37.75	36.15	36.25	13,942
21 Aug 20	35.80000 -1.95	38.40	34.75	38.05	32,187
20 Aug 20	37.75000 -0.45	38.00	37.20	38.00	8,032
19 Aug 20	38.20000 +0.20	38.60	38.00	38.50	3,087
18 Aug 20	38.00000 -1.00	39.00	38.00	39.00	3,512
17 Aug 20	39.00000 +0.10	39.35	38.65	39.35	3,995
14 Aug 20	38.90000 -0.10	39.25	38.80	39.15	3,188
13 Aug 20	39.00000 -1.85	41.00	38.60	40.70	14,630
12 Aug 20	40.85000 +1.35	40.85	39.40	39.40	7,826
11 Aug 20	39.50000 +0.70	39.65	39.00	39.00	5,916
10 Aug 20	38.80000 -0.20	39.30	38.60	39.30	3,696
07 Aug 20	39.00000 -0.40	39.55	38.40	39.55	3,244
06 Aug 20	39.40000 -0.75	40.75	39.10	39.95	6,394
05 Aug 20	40.15000 +2.00	40.30	38.05	38.05	11,846
04 Aug 20	38.15000 +0.15	38.55	37.80	38.05	18,586
03 Aug 20	38.00000 -0.10	39.05	37.95	38.45	11,556
31 Jul 20	38.10000 +0.10	38.95	37.90	38.25	24,916
30 Jul 20	38.00000 -0.50	39.00	37.20	38.80	22,544
29 Jul 20	38.50000 -0.50	39.50	38.45	39.20	6,914
28 Jul 20	39.00000 +0.35	39.30	38.55	38.85	8,971
27 Jul 20	38.65000 -0.70	39.50	37.85	39.45	17,655
24 Jul 20	39.35000 -1.35	40.30	38.90	40.25	19,203
23 Jul 20	40.70000 +0.25	41.00	40.40	40.70	4,998
22 Jul 20	40.45000 -1.25	42.00	40.25	42.00	13,135
21 Jul 20	41.70000 +1.15	41.70	40.55	40.80	7,431
20 Jul 20	40.55000 +0.20	40.95	39.80	40.85	9,422
17 Jul 20	40.35000 -1.05	41.50	40.35	41.15	5,262
16 Jul 20	41.40000 +0.30	41.70	40.50	40.80	5,328
15 Jul 20	41.10000 -0.25	41.85	40.85	41.50	8,260
14 Jul 20	41.35000 +0.50	41.50	40.25	40.80	6,234
13 Jul 20	40.85000 +0.40	41.15	40.25	40.25	4,818
10 Jul 20	40.45000 +0.00	40.45	39.90	40.40	5,331
09 Jul 20	40.45000 +0.00	41.10	40.45	40.75	4,212
08 Jul 20	40.45000 -0.30	40.95	40.30	40.70	7,765
07 Jul 20	40.75000 -0.65	41.65	40.75	41.45	4,437
06 Jul 20	41.40000 +0.80	41.95	40.70	40.70	17,199
03 Jul 20	40.60000 +0.60	41.20	39.85	39.95	30,515
02 Jul 20	40.00000 +0.30	40.00	39.15	39.55	7,420
01 Jul 20	39.70000 +0.75	39.70	38.70	38.75	8,869
30 Jun 20	38.95000 -0.55	39.65	38.70	39.50	7,104
29 Jun 20	39.50000 +0.30	40.00	39.25	39.25	16,072
26 Jun 20	39.20000 +0.35	39.45	38.80	39.30	5,863
25 Jun 20	38.85000 +0.30	39.15	37.90	38.55	6,803
24 Jun 20	38.55000 -0.75	39.55	38.50	39.25	5,472
23 Jun 20	39.30000 +0.55	39.50	38.85	39.10	3,962
22 Jun 20	38.75000 +0.35	39.00	38.00	38.00	6,123
19 Jun 20	38.40000 -0.25	39.25	38.30	38.70	9,433
18 Jun 20	38.65000 -0.35	39.20	37.95	38.80	20,768
17 Jun 20	39.00000 +0.00	39.80	38.85	39.45	11,215
16 Jun 20	39.00000 +0.50	39.60	38.35	38.60	3,914
15 Jun 20	38.50000 +0.40	38.75	38.00	38.00	10,264
12 Jun 20	38.10000 -0.20	38.80	37.60	38.00	27,451
11 Jun 20	38.30000 -1.10	38.90	37.95	38.85	5,723
10 Jun 20	39.40000 +0.10	39.60	38.40	39.25	21,911
09 Jun 20	39.30000 -0.10	39.85	38.15	39.65	11,312
08 Jun 20	39.40000 +0.35	39.55	38.20	38.55	11,831
05 Jun 20	39.05000 +0.20	40.00	38.75	39.20	10,454
04 Jun 20	38.85000 -1.05	39.90	38.60	39.30	16,783
03 Jun 20	39.90000 +0.85	40.00	39.40	39.60	24,413
02 Jun 20	39.05000 +0.05	40.30	39.00	39.70	13,461
29 May 20	39.00000 -1.00	39.45	37.95	39.40	39,287
28 May 20	40.00000 +2.55	40.70	37.20	37.20	43,098
27 May 20	37.45000 +0.75	37.50	37.00	37.10	5,297
26 May 20	36.70000 +0.25	37.10	36.35	36.35	6,884
25 May 20	36.45000 -0.05	36.65	35.95	36.00	13,814
22 May 20	36.50000 +0.10	36.85	35.50	36.45	6,756
21 May 20	36.40000 -0.85	37.40	36.30	37.40	2,884
20 May 20	37.25000 +0.40	37.35	36.75	37.00	10,248
19 May 20	36.85000 +0.70	37.00	36.00	36.20	8,830
18 May 20	36.15000 +0.25	36.85	36.05	36.45	5,536
15 May 20	35.90000 -0.10	36.50	35.45	36.50	10,132
14 May 20	36.00000 -1.10	36.95	35.75	36.90	22,129
13 May 20	37.10000 +0.40	37.85	36.50	36.95	31,816
12 May 20	36.70000 +0.05	37.85	36.30	36.65	51,264
11 May 20	36.65000 +0.75	36.70	35.85	35.95	39,462
08 May 20	35.90000 +1.10	36.50	35.15	35.50	25,524
07 May 20	34.80000 +0.75	35.00	33.75	34.50	17,299
06 May 20	34.05000 +0.70	34.35	33.20	33.30	11,087
05 May 20	33.35000 +0.45	33.90	32.80	32.90	22,266
04 May 20	32.90000 -1.60	34.40	32.60	34.40	14,981
30 Apr 20	34.50000 +0.10	35.40	34.15	34.40	15,782
29 Apr 20	34.40000 +0.00	34.70	34.15	34.40	11,412
28 Apr 20	34.40000 +1.40	35.00	32.75	33.15	28,697
27 Apr 20	33.00000 +0.20	33.15	32.00	33.00	15,961
24 Apr 20	32.80000 -0.50	33.35	32.60	33.35	7,288
23 Apr 20	33.30000 +1.45	33.30	31.85	31.85	16,392
22 Apr 20	31.85000 -0.05	32.50	31.30	31.65	12,131
21 Apr 20	31.90000 -1.35	33.60	31.65	33.60	14,725
20 Apr 20	33.25000 -0.50	33.90	32.65	33.65	13,123
17 Apr 20	33.75000 +1.15	34.10	33.00	33.00	12,514
16 Apr 20	32.60000 +0.90	33.45	32.00	32.05	27,286
15 Apr 20	31.70000 -0.35	32.40	31.30	32.35	24,622
14 Apr 20	32.05000 +1.00	32.50	31.60	31.60	18,972
09 Apr 20	31.05000 +0.20	31.85	30.15	31.05	26,301
08 Apr 20	30.85000 -0.10	31.40	30.45	30.80	13,909
07 Apr 20	30.95000 +0.00	32.15	30.20	31.40	17,950
06 Apr 20	30.95000 +1.95	31.05	29.60	29.70	10,092
03 Apr 20	29.00000 +0.00	29.50	28.75	29.25	10,811
02 Apr 20	29.00000 -0.30	29.60	27.80	29.60	18,676
01 Apr 20	29.30000 -2.30	31.10	29.00	30.30	21,607
31 Mar 20	31.60000 +1.85	31.60	29.95	30.00	17,987
30 Mar 20	29.75000 -1.75	31.60	29.15	30.85	15,927
27 Mar 20	31.50000 +0.25	31.50	29.85	30.85	12,710
26 Mar 20	31.25000 +0.60	31.25	30.30	30.60	11,775
25 Mar 20	30.65000 +0.40	31.75	30.05	31.25	22,878
24 Mar 20	30.25000 +2.10	30.25	28.55	29.00	17,225
23 Mar 20	28.15000 +0.15	28.95	25.75	27.60	37,012
20 Mar 20	28.00000 +0.05	28.50	27.30	28.50	26,344
19 Mar 20	27.95000 +2.35	30.00	25.70	26.00	34,247
18 Mar 20	25.60000 +0.10	25.70	24.45	24.85	18,424
17 Mar 20	25.50000 -0.15	26.75	23.80	26.75	35,652
16 Mar 20	25.65000 -1.55	25.80	23.60	25.80	23,831
13 Mar 20	27.20000 +0.00	28.85	26.60	28.00	35,990
12 Mar 20	27.20000 -4.75	31.10	26.10	31.10	63,726
11 Mar 20	31.95000 -1.30	34.15	31.65	33.50	28,852
10 Mar 20	33.25000 -0.55	35.00	32.90	34.80	22,827
09 Mar 20	33.80000 -1.95	36.50	33.60	36.50	32,470
06 Mar 20	35.75000 +0.00	35.80	34.60	35.50	14,144
05 Mar 20	35.75000 -1.25	37.55	35.55	37.55	8,364
04 Mar 20	37.00000 -0.90	38.10	36.95	37.70	18,803
03 Mar 20	37.90000 +1.60	38.80	36.60	37.15	26,075
02 Mar 20	36.30000 +0.50	36.60	35.00	35.80	26,194
28 Feb 20	35.80000 -1.85	36.80	34.25	35.10	38,369
27 Feb 20	37.65000 -0.40	37.90	36.35	37.45	24,731
26 Feb 20	38.05000 -0.55	38.60	37.05	37.95	21,373
25 Feb 20	38.60000 -0.75	39.20	37.50	39.00	39,216
24 Feb 20	39.35000 -1.40	40.45	38.80	40.40	28,437
21 Feb 20	40.75000 -0.30	40.95	40.15	40.75	7,756
20 Feb 20	41.05000 -0.60	41.90	40.70	41.90	6,261
19 Feb 20	41.65000 +1.05	41.80	40.90	41.10	7,011
18 Feb 20	40.60000 -1.00	41.30	40.60	41.20	4,955
17 Feb 20	41.60000 -0.20	42.05	41.20	41.30	6,765
14 Feb 20	41.80000 +0.60	42.25	41.45	41.50	7,696
13 Feb 20	41.20000 +0.20	41.40	40.80	41.25	6,659
12 Feb 20	41.00000 -0.05	41.25	40.80	40.80	6,709
11 Feb 20	41.05000 -0.15	41.55	40.90	41.05	6,900
10 Feb 20	41.20000 +0.00	41.70	40.60	41.50	12,437
07 Feb 20	41.20000 -0.65	41.85	40.75	41.85	9,005
06 Feb 20	41.85000 +0.55	41.90	41.00	41.20	9,014
05 Feb 20	41.30000 +0.85	41.50	40.20	40.20	12,217
04 Feb 20	40.45000 +1.00	40.50	39.45	40.05	13,604
03 Feb 20	39.45000 -0.30	40.05	39.20	39.95	15,537
31 Jan 20	39.75000 -0.70	40.60	39.75	40.60	10,045
30 Jan 20	40.45000 +0.20	40.65	39.75	40.10	14,275
29 Jan 20	40.25000 -0.70	40.90	40.10	40.75	13,582
28 Jan 20	40.95000 -0.15	41.20	40.20	40.80	8,845
27 Jan 20	41.10000 -1.20	42.15	40.65	42.15	24,749
24 Jan 20	42.30000 +1.10	42.45	41.15	41.15	25,765
23 Jan 20	41.20000 +0.05	41.45	40.85	41.45	17,188
22 Jan 20	41.15000 -0.40	41.75	40.80	41.75	13,832
21 Jan 20	41.55000 -0.35	42.50	41.30	42.15	24,498
20 Jan 20	41.90000 +0.55	42.45	40.65	41.50	39,232
17 Jan 20	41.35000 +0.55	41.70	40.40	40.95	46,803
16 Jan 20	40.80000 +0.70	41.35	40.40	40.50	49,856
15 Jan 20	40.10000 +3.50	40.20	36.60	36.65	77,755
14 Jan 20	36.60000 +0.00	36.75	36.00	36.50	20,532
13 Jan 20	36.60000 +0.00	37.05	36.35	36.85	7,092
10 Jan 20	36.60000 +0.45	37.20	36.50	36.90	13,401
09 Jan 20	36.15000 +0.10	36.65	35.90	36.35	16,605
08 Jan 20	36.05000 -0.35	36.55	35.45	36.55	21,416
07 Jan 20	36.40000 -0.05	37.10	35.75	36.80	51,520
06 Jan 20	36.45000 +0.25	36.80	35.55	36.35	21,723
03 Jan 20	36.20000 -0.75	37.05	35.85	37.05	16,210
02 Jan 20	36.95000 -0.05	37.35	36.80	36.80	6,379
30 Dec 19	37.00000 +0.30	37.15	36.30	36.30	6,843
27 Dec 19	36.70000 +0.25	36.95	36.25	36.25	15,891
23 Dec 19	36.45000 -0.35	37.05	36.35	36.90	10,117
20 Dec 19	36.80000 +0.20	37.75	36.60	36.90	38,855
19 Dec 19	36.60000 +0.65	36.85	35.70	35.70	23,145
18 Dec 19	35.95000 -0.40	36.55	35.70	36.55	23,378
17 Dec 19	36.35000 -1.25	37.50	36.10	37.50	29,969
16 Dec 19	37.60000 +1.95	38.50	35.65	35.80	88,235
13 Dec 19	35.65000 +0.85	35.75	34.80	35.00	31,758
12 Dec 19	34.80000 -0.20	34.95	34.00	34.75	14,300
11 Dec 19	35.00000 +0.70	35.75	33.90	34.05	36,658
10 Dec 19	34.30000 +0.70	34.60	32.75	33.25	56,839
09 Dec 19	33.60000 -0.70	33.90	32.95	33.80	42,389
06 Dec 19	34.30000 -0.55	35.20	34.10	35.20	11,908
05 Dec 19	34.85000 -0.05	35.15	34.60	34.80	17,581
04 Dec 19	34.90000 +0.45	35.05	34.20	34.50	10,509
03 Dec 19	34.45000 +0.25	34.50	33.40	34.15	26,415
02 Dec 19	34.20000 -0.65	35.15	34.15	34.80	14,957
29 Nov 19	34.85000 +0.10	34.90	34.50	34.75	6,118
28 Nov 19	34.75000 -0.05	35.25	34.70	34.70	6,228
27 Nov 19	34.80000 +0.25	35.15	34.60	34.65	4,101
26 Nov 19	34.55000 -1.45	36.35	34.55	35.85	24,247
25 Nov 19	36.00000 +1.10	36.35	34.65	35.00	21,464
22 Nov 19	34.90000 +0.10	35.50	34.10	35.10	14,168
21 Nov 19	34.80000 -0.30	35.30	34.55	35.20	8,708
20 Nov 19	35.10000 -0.45	35.70	35.00	35.65	10,886
19 Nov 19	35.55000 +0.40	35.70	35.15	35.45	4,544
18 Nov 19	35.15000 +0.15	35.70	34.75	35.25	12,668
15 Nov 19	35.00000 +0.15	35.15	34.25	34.90	22,285
14 Nov 19	34.85000 +0.10	35.15	34.55	35.05	11,517
13 Nov 19	34.75000 -0.50	35.40	34.75	35.40	8,758
12 Nov 19	35.25000 -0.20	35.75	34.85	35.75	11,478
11 Nov 19	35.45000 -0.05	35.65	35.10	35.45	11,915
08 Nov 19	35.50000 -0.20	35.95	35.05	35.75	19,743
07 Nov 19	35.70000 -0.30	36.20	35.60	35.95	10,243
06 Nov 19	36.00000 -0.15	36.15	35.50	36.15	11,998
05 Nov 19	36.15000 -1.00	37.20	35.85	37.00	23,633
04 Nov 19	37.15000 +0.65	37.35	36.40	36.95	27,038
01 Nov 19	36.50000 -0.15	37.00	36.45	37.00	6,949
31 Oct 19	36.65000 -1.05	37.60	36.60	37.45	10,824
30 Oct 19	37.70000 +0.20	37.85	37.25	37.30	16,765
29 Oct 19	37.50000 +0.80	38.30	36.50	36.50	19,416
28 Oct 19	36.70000 +0.45	37.05	36.00	36.00	15,356
25 Oct 19	36.25000 -0.80	37.00	35.30	37.00	24,086
24 Oct 19	37.05000 -0.95	38.85	36.80	38.40	31,477
23 Oct 19	38.00000 -0.30	38.65	37.75	38.65	13,616
22 Oct 19	38.30000 +0.65	38.65	37.65	38.00	24,425
21 Oct 19	37.65000 +0.60	37.80	36.55	36.80	17,851
18 Oct 19	37.05000 +0.65	37.40	36.20	36.80	15,533
17 Oct 19	36.40000 +0.25	36.85	36.30	36.30	3,621
16 Oct 19	36.15000 +0.15	36.25	35.55	36.15	9,444
15 Oct 19	36.00000 -0.45	36.70	35.90	36.45	20,918
14 Oct 19	36.45000 +0.60	36.45	35.85	35.85	9,211
11 Oct 19	35.85000 +0.85	35.90	34.85	35.45	9,915
10 Oct 19	35.00000 -0.25	35.55	34.70	35.25	14,156
09 Oct 19	35.25000 -0.25	36.25	35.10	35.20	22,576
08 Oct 19	35.50000 -0.35	35.75	35.00	35.55	16,873
07 Oct 19	35.85000 +0.15	36.05	34.55	36.00	16,996
04 Oct 19	35.70000 -0.40	36.15	35.00	36.05	32,695
02 Oct 19	36.10000 -1.10	37.05	36.00	36.85	18,315
01 Oct 19	37.20000 -0.60	38.00	36.85	38.00	24,178
30 Sep 19	37.80000 +0.90	38.40	37.00	37.00	29,340
27 Sep 19	36.90000 +1.05	37.25	35.95	36.05	23,990
26 Sep 19	35.85000 +0.25	36.00	35.25	35.50	7,518
25 Sep 19	35.60000 -0.90	36.50	35.50	36.50	6,884
24 Sep 19	36.50000 -0.20	36.95	36.50	36.95	4,877
23 Sep 19	36.70000 +0.10	37.10	36.35	36.90	19,543
20 Sep 19	36.60000 -0.35	37.10	36.45	37.10	6,698
19 Sep 19	36.95000 +0.90	37.30	36.35	36.45	12,583
18 Sep 19	36.05000 -0.05	36.45	35.90	36.00	6,819
17 Sep 19	36.10000 -0.75	37.10	35.90	37.00	7,831
16 Sep 19	36.85000 -0.20	37.00	36.35	36.50	7,254
13 Sep 19	37.05000 +0.20	37.45	36.60	37.00	18,897
12 Sep 19	36.85000 +0.90	37.20	35.70	36.00	33,236
11 Sep 19	35.95000 +0.20	35.95	35.65	35.65	17,488
10 Sep 19	35.75000 +0.15	36.20	35.35	35.85	18,108
09 Sep 19	35.60000 +1.10	35.60	34.20	34.30	17,261
06 Sep 19	34.50000 -0.45	35.00	34.00	34.90	17,582
05 Sep 19	34.95000 +0.90	35.00	34.05	34.30	24,544
04 Sep 19	34.05000 +0.10	34.50	33.80	34.00	7,823
03 Sep 19	33.95000 -0.15	34.50	33.45	34.50	17,698
02 Sep 19	34.10000 -0.60	34.80	33.80	34.80	19,165
30 Aug 19	34.70000 -0.40	35.75	34.55	35.45	14,309
29 Aug 19	35.10000 -0.10	35.50	34.65	35.00	20,987
28 Aug 19	35.20000 -1.25	37.10	34.75	35.85	24,945
27 Aug 19	36.45000 +1.00	36.70	34.95	35.70	34,754
26 Aug 19	35.45000 -1.15	36.80	35.40	36.80	32,542
23 Aug 19	36.60000 -0.45	38.05	35.55	37.35	28,355
22 Aug 19	37.05000 -0.05	37.35	36.50	37.15	10,305
21 Aug 19	37.10000 +1.45	37.60	35.75	35.95	13,293
20 Aug 19	35.65000 -0.55	36.90	35.65	36.85	13,148
19 Aug 19	36.20000 +1.35	36.80	35.25	35.25	17,171
16 Aug 19	34.85000 +0.50	34.85	34.20	34.60	11,359
15 Aug 19	34.35000 -0.25	34.75	33.60	34.75	10,862
14 Aug 19	34.60000 -1.30	36.05	34.50	35.65	21,417
13 Aug 19	35.90000 -0.30	36.50	35.25	36.05	24,726
12 Aug 19	36.20000 -0.30	37.00	36.20	36.85	15,198
09 Aug 19	36.50000 +0.80	36.75	35.95	36.05	22,595
08 Aug 19	35.70000 +0.10	36.35	35.55	35.85	9,781
07 Aug 19	35.60000 -1.35	37.10	35.40	37.10	16,452
06 Aug 19	36.95000 +0.40	37.10	36.00	36.50	16,034
05 Aug 19	36.55000 -0.95	37.55	35.95	37.45	27,177
02 Aug 19	37.50000 +0.00	38.40	36.55	37.50	42,477
01 Aug 19	37.50000 +2.00	38.15	35.20	35.30	44,922
31 Jul 19	35.50000 +1.35	36.00	34.60	34.80	44,372
30 Jul 19	34.15000 -0.25	34.80	33.65	34.35	25,617
29 Jul 19	34.40000 +2.20	34.60	32.45	32.50	26,599
26 Jul 19	32.20000 +0.60	32.85	32.00	32.00	19,283
25 Jul 19	31.60000 -1.35	32.95	31.60	32.95	15,736
24 Jul 19	32.95000 -0.20	33.55	32.70	33.55	7,733
23 Jul 19	33.15000 +1.00	33.30	31.90	32.20	8,319
22 Jul 19	32.15000 -0.35	32.75	32.00	32.50	3,698
19 Jul 19	32.50000 +0.30	32.55	32.00	32.25	7,423
18 Jul 19	32.20000 -0.70	33.30	31.85	33.30	17,859
17 Jul 19	32.90000 +0.10	32.90	32.60	32.75	5,373
16 Jul 19	32.80000 -0.45	33.25	32.50	33.25	4,669
15 Jul 19	33.25000 +0.65	33.55	32.60	32.90	6,944
12 Jul 19	32.60000 -0.05	33.35	32.25	32.25	5,957
11 Jul 19	32.65000 -0.45	32.95	32.00	32.95	7,361
10 Jul 19	33.10000 +0.10	33.50	32.70	33.45	9,164
09 Jul 19	33.00000 -1.45	34.15	32.70	34.15	10,248
08 Jul 19	34.45000 -0.30	34.75	33.60	34.75	21,958
05 Jul 19	34.75000 +0.60	35.25	33.60	34.00	23,504
04 Jul 19	34.15000 +1.35	34.15	32.80	33.00	33,436
03 Jul 19	32.80000 +0.30	33.15	32.65	32.70	14,074
02 Jul 19	32.50000 -0.25	32.80	32.15	32.75	13,719
01 Jul 19	32.75000 +0.45	33.00	32.35	33.00	22,917
28 Jun 19	32.30000 -0.10	32.55	31.85	32.40	15,580
27 Jun 19	32.40000 -0.15	32.80	31.95	32.80	23,324
26 Jun 19	32.55000 -0.15	33.50	31.80	32.75	26,490
25 Jun 19	32.70000 +0.15	33.90	32.30	32.50	13,336
24 Jun 19	32.55000 +0.75	33.15	31.50	32.00	33,133
21 Jun 19	31.80000 +0.60	32.10	31.00	31.65	101,365
20 Jun 19	31.20000 -0.20	32.10	31.20	31.50	31,296
19 Jun 19	31.40000 -0.85	32.05	31.20	31.55	101,719
18 Jun 19	32.25000 +0.35	32.75	31.65	31.70	8,579
17 Jun 19	31.90000 +0.20	32.15	31.60	32.15	4,976
14 Jun 19	31.70000 -0.25	32.35	31.70	32.35	15,841
13 Jun 19	31.95000 -0.50	32.70	31.80	32.65	11,478
12 Jun 19	32.45000 +0.20	32.50	32.05	32.45	5,685
11 Jun 19	32.25000 +0.55	32.55	31.75	31.75	10,354
07 Jun 19	31.70000 -0.65	33.35	31.00	32.60	35,308
06 Jun 19	32.35000 -1.55	34.15	31.90	34.15	15,498
05 Jun 19	33.90000 -0.60	34.60	33.65	34.50	3,130
04 Jun 19	34.50000 +0.00	34.50	34.15	34.35	6,806
03 Jun 19	34.50000 +0.05	34.80	34.30	34.55	5,379
31 May 19	34.45000 -0.25	34.60	34.35	34.50	2,243
30 May 19	34.70000 +0.20	34.90	34.55	34.60	1,310
29 May 19	34.50000 -1.35	35.95	34.30	35.70	9,133
28 May 19	35.85000 +1.75	35.85	33.65	34.20	15,009
27 May 19	34.10000 -0.15	34.60	34.00	34.60	2,685
24 May 19	34.25000 +0.00	35.05	34.15	34.15	8,072
23 May 19	34.25000 -1.05	34.75	34.15	34.20	8,428
22 May 19	35.30000 +0.25	35.50	34.70	34.90	12,380
21 May 19	35.05000 -0.05	35.15	34.25	34.80	10,243
20 May 19	35.10000 -0.50	36.30	34.65	35.90	12,269
17 May 19	35.60000 +0.10	36.25	35.40	36.00	8,649
16 May 19	35.50000 -0.45	36.10	35.30	36.00	7,673
15 May 19	35.95000 -1.20	37.60	35.55	37.45	12,162
14 May 19	37.15000 -1.85	39.15	37.15	39.10	8,315
13 May 19	39.00000 -0.45	39.70	39.00	39.70	4,291
10 May 19	39.45000 +0.20	39.70	39.25	39.25	2,076
09 May 19	39.25000 -0.30	39.60	39.25	39.55	5,658
08 May 19	39.55000 -0.15	39.95	39.30	39.30	2,262
07 May 19	39.70000 +0.50	40.15	39.15	39.15	8,924
06 May 19	39.20000 -0.65	40.50	38.90	40.50	13,375
03 May 19	39.85000 -0.90	40.85	39.60	40.65	14,267
02 May 19	40.75000 -0.25	41.35	40.55	41.35	8,704
30 Apr 19	41.00000 -1.05	41.90	41.00	41.90	9,222
29 Apr 19	42.05000 -0.90	43.25	41.85	43.25	4,705
26 Apr 19	42.95000 -0.30	43.60	42.95	43.10	5,489
25 Apr 19	43.25000 +0.40	43.25	42.40	42.80	6,263
24 Apr 19	42.85000 +0.95	42.85	41.70	41.70	8,775
23 Apr 19	41.90000 +0.40	41.90	41.40	41.60	8,938
18 Apr 19	41.50000 -0.50	42.35	41.15	42.35	13,500
17 Apr 19	42.00000 -0.15	43.20	42.00	42.20	7,163
16 Apr 19	42.15000 -0.20	42.75	42.15	42.20	1,918
15 Apr 19	42.35000 +0.20	42.55	41.95	42.35	1,490
12 Apr 19	42.15000 +0.85	42.80	41.15	41.15	4,778
11 Apr 19	41.30000 -0.20	41.90	41.25	41.75	2,813
10 Apr 19	41.50000 -0.70	42.50	41.50	42.10	3,783
09 Apr 19	42.20000 -0.55	43.10	42.10	42.75	4,392
08 Apr 19	42.75000 -1.20	44.05	42.35	43.70	5,293
05 Apr 19	43.95000 -0.80	44.85	43.40	44.25	9,961
04 Apr 19	44.75000 +0.65	44.85	43.55	44.10	5,177
03 Apr 19	44.10000 +0.30	44.85	43.55	43.55	22,672
02 Apr 19	43.80000 +1.55	44.05	41.90	41.90	27,687
01 Apr 19	42.25000 +1.50	42.80	40.00	41.15	22,875
29 Mar 19	40.75000 -0.40	41.35	40.75	41.15	5,577
28 Mar 19	41.15000 +0.00	41.50	41.00	41.10	6,370
27 Mar 19	41.15000 +0.15	41.50	41.00	41.45	3,685
26 Mar 19	41.00000 -0.20	41.45	40.90	41.25	2,721
25 Mar 19	41.20000 +0.45	41.50	40.90	40.90	6,170
22 Mar 19	40.75000 -0.05	41.15	40.55	40.70	5,296
21 Mar 19	40.80000 -0.10	41.15	40.80	40.90	2,612
20 Mar 19	40.90000 -0.65	41.60	40.60	41.60	5,667
19 Mar 19	41.55000 +0.15	41.65	40.60	40.95	7,201
18 Mar 19	41.40000 +0.40	41.60	41.15	41.25	1,986
15 Mar 19	41.00000 -0.25	41.55	41.00	41.00	6,258
14 Mar 19	41.25000 -0.15	41.55	41.10	41.10	716
13 Mar 19	41.40000 -0.10	41.50	41.00	41.50	1,964
12 Mar 19	41.50000 +0.10	41.90	41.25	41.25	2,307
11 Mar 19	41.40000 +0.30	41.55	41.20	41.50	1,457
08 Mar 19	41.10000 -0.55	41.20	41.00	41.20	1,835
07 Mar 19	41.65000 +0.20	41.75	41.05	41.75	4,403
06 Mar 19	41.45000 -0.55	42.00	41.45	41.65	1,509
05 Mar 19	42.00000 +0.55	42.00	41.45	41.70	3,100
04 Mar 19	41.45000 +0.05	42.00	41.40	41.95	2,003
01 Mar 19	41.40000 +0.10	41.45	40.95	41.10	12,717
28 Feb 19	41.30000 +0.30	41.30	40.85	41.00	6,486
27 Feb 19	41.00000 +0.00	41.40	40.85	40.85	5,694
26 Feb 19	41.00000 -0.20	41.40	41.00	41.00	11,760
25 Feb 19	41.20000 -0.80	41.85	41.20	41.85	2,137
22 Feb 19	42.00000 +0.25	42.15	41.55	41.55	2,733
21 Feb 19	41.75000 +0.10	42.20	41.55	42.20	6,526
20 Feb 19	41.65000 +0.60	42.20	40.80	40.80	4,842
19 Feb 19	41.05000 -0.75	41.95	41.05	41.20	1,999
18 Feb 19	41.80000 +1.00	41.80	40.95	41.00	6,684
15 Feb 19	40.80000 -0.10	41.25	40.80	41.25	2,800
14 Feb 19	40.90000 +0.10	41.10	40.75	41.00	1,678
13 Feb 19	40.80000 -0.25	41.15	40.70	41.00	7,401
12 Feb 19	41.05000 +0.05	41.55	40.75	41.55	2,383
11 Feb 19	41.00000 +0.00	41.35	40.80	41.35	4,569
08 Feb 19	41.00000 -0.35	41.15	40.60	41.00	9,340
07 Feb 19	41.35000 -1.10	41.90	41.00	41.90	6,211
06 Feb 19	42.45000 -0.55	43.00	41.85	43.00	4,760
05 Feb 19	43.00000 +0.75	43.00	42.40	42.90	6,014
04 Feb 19	42.25000 +0.35	43.00	41.65	41.95	13,655
01 Feb 19	41.90000 +0.85	42.25	41.20	41.20	2,632
31 Jan 19	41.05000 -0.05	41.70	40.85	41.00	28,000
30 Jan 19	41.10000 -1.10	42.30	40.80	41.85	4,970
29 Jan 19	42.20000 +1.05	42.20	41.00	41.00	14,949
28 Jan 19	41.15000 -0.85	41.75	41.00	41.40	3,817
25 Jan 19	42.00000 +0.55	42.70	41.10	41.10	11,748
24 Jan 19	41.45000 +0.40	41.70	41.00	41.60	6,627
23 Jan 19	41.05000 -0.45	41.90	40.75	41.05	3,675
22 Jan 19	41.50000 +0.25	42.40	41.05	41.05	4,059
21 Jan 19	41.25000 -0.70	42.70	41.15	42.25	4,121
18 Jan 19	41.95000 +0.60	42.90	41.10	41.10	7,874
17 Jan 19	41.35000 +0.00	41.90	41.00	41.00	4,348
16 Jan 19	41.35000 +0.25	41.70	41.00	41.00	8,732
15 Jan 19	41.10000 -0.15	41.65	40.75	41.10	7,799
14 Jan 19	41.25000 -0.10	41.70	41.25	41.50	1,161
11 Jan 19	41.35000 +0.05	41.95	41.15	41.90	2,687
10 Jan 19	41.30000 -0.15	42.00	41.00	41.05	12,238
09 Jan 19	41.45000 -1.10	42.85	41.45	42.25	3,440
08 Jan 19	42.55000 +0.00	43.10	41.85	43.00	10,943
07 Jan 19	42.55000 +0.20	43.20	42.45	42.70	5,943
04 Jan 19	42.35000 -0.05	43.30	42.05	42.05	4,312
03 Jan 19	42.40000 -1.60	44.40	42.40	44.40	5,091
02 Jan 19	44.00000 +1.55	44.60	41.90	41.90	11,251
28 Dec 18	42.45000 +1.25	42.90	41.70	41.70	7,481
27 Dec 18	41.20000 +0.20	42.15	40.60	40.85	11,467
21 Dec 18	41.00000 +0.00	41.40	40.70	41.20	8,250
20 Dec 18	41.00000 +0.00	41.70	41.00	41.40	2,423
19 Dec 18	41.00000 +0.25	41.50	40.90	41.00	5,117
18 Dec 18	40.75000 -0.65	41.40	40.65	41.40	4,787
17 Dec 18	41.40000 -0.20	42.40	41.00	41.00	5,658
14 Dec 18	41.60000 -0.15	41.80	40.10	41.55	6,099
13 Dec 18	41.75000 -1.05	42.40	41.45	42.20	3,968
12 Dec 18	42.80000 -0.20	43.80	42.50	43.05	6,633
11 Dec 18	43.00000 +0.00	44.00	43.00	43.05	9,128
10 Dec 18	43.00000 -1.05	43.95	41.60	43.95	13,875
07 Dec 18	44.05000 +0.10	44.45	43.35	43.35	4,679
06 Dec 18	43.95000 +0.85	47.40	42.90	43.60	27,153
05 Dec 18	43.10000 +0.10	44.20	42.50	42.50	6,394
04 Dec 18	43.00000 +0.55	43.50	42.45	42.70	3,635
03 Dec 18	42.45000 +0.45	42.90	42.30	42.90	2,410
30 Nov 18	42.00000 +0.25	42.95	41.85	42.00	10,187
29 Nov 18	41.75000 -0.10	42.35	41.60	41.70	5,934
28 Nov 18	41.85000 -0.25	42.35	41.50	42.35	4,226
27 Nov 18	42.10000 +1.00	42.40	41.15	41.55	14,900
26 Nov 18	41.10000 +0.10	41.40	40.05	40.85	12,872
23 Nov 18	41.00000 +0.00	41.30	41.00	41.05	5,737
22 Nov 18	41.00000 -0.25	41.60	41.00	41.60	2,646
21 Nov 18	41.25000 -0.05	41.60	39.95	41.00	10,705
20 Nov 18	41.30000 -0.10	41.50	40.95	40.95	3,905
19 Nov 18	41.40000 -0.60	42.30	41.30	41.65	9,038
16 Nov 18	42.00000 +0.95	42.20	40.80	40.90	6,291
15 Nov 18	41.05000 +0.30	41.35	40.25	41.00	11,210
14 Nov 18	40.75000 -1.75	41.80	40.10	41.05	20,060
13 Nov 18	42.50000 +0.75	42.60	41.45	41.75	13,376
12 Nov 18	41.75000 -0.25	42.25	41.55	42.05	5,027
09 Nov 18	42.00000 -0.55	42.35	41.85	42.15	6,596
08 Nov 18	42.55000 +0.50	42.80	41.75	42.00	6,420
07 Nov 18	42.05000 +0.80	42.35	41.05	41.05	9,395
06 Nov 18	41.25000 -0.25	41.40	41.00	41.15	4,584
05 Nov 18	41.50000 -0.35	42.10	41.50	42.10	2,136
02 Nov 18	41.85000 +0.70	42.65	41.20	41.45	22,408
01 Nov 18	41.15000 +0.30	41.50	40.55	40.55	2,859
31 Oct 18	40.85000 -0.10	41.45	40.65	41.45	3,615
30 Oct 18	40.95000 -0.05	41.75	40.60	41.75	4,847
29 Oct 18	41.00000 +0.75	43.05	40.20	40.45	8,440
26 Oct 18	40.25000 -0.15	40.40	40.00	40.05	8,982
25 Oct 18	40.40000 +0.10	40.85	39.75	40.25	34,016
24 Oct 18	40.30000 +0.05	40.75	40.15	40.65	3,689
23 Oct 18	40.25000 -0.75	41.50	40.25	41.25	7,484
22 Oct 18	41.00000 +1.10	41.75	40.05	40.05	8,771
19 Oct 18	39.90000 -0.55	41.60	39.55	40.45	4,844
18 Oct 18	40.45000 -0.40	41.00	40.00	41.00	6,970
17 Oct 18	40.85000 -0.15	42.10	40.60	41.40	8,901
16 Oct 18	41.00000 +0.05	41.80	40.60	40.60	10,471
15 Oct 18	40.95000 +0.40	41.45	40.10	40.10	5,821
12 Oct 18	40.55000 +0.45	41.40	39.65	40.00	23,819
11 Oct 18	40.10000 -0.75	41.00	39.80	40.45	19,466
10 Oct 18	40.85000 -1.40	42.30	40.50	41.90	11,651
09 Oct 18	42.25000 +0.25	42.45	41.10	42.05	10,223
08 Oct 18	42.00000 -1.35	43.65	42.00	43.20	6,632
05 Oct 18	43.35000 -0.95	44.25	43.15	44.05	4,968
04 Oct 18	44.30000 +0.60	44.45	43.00	43.95	11,383
02 Oct 18	43.70000 -1.25	45.50	43.55	44.45	19,719
01 Oct 18	44.95000 +0.10	45.25	44.55	44.65	6,591
28 Sep 18	44.85000 -1.20	45.90	44.80	45.85	5,742
27 Sep 18	46.05000 -0.15	46.50	45.40	46.30	2,465
26 Sep 18	46.20000 -0.75	47.40	44.80	46.85	13,813
25 Sep 18	46.95000 -1.55	48.30	46.50	48.05	8,757
24 Sep 18	48.50000 +0.00	48.80	48.00	48.50	6,619
21 Sep 18	48.50000 -0.95	49.85	48.35	49.85	31,968
20 Sep 18	49.45000 +0.90	49.75	48.75	49.00	13,136
19 Sep 18	48.55000 -0.30	49.20	48.00	49.10	7,428
18 Sep 18	48.85000 +0.30	48.90	48.50	48.50	2,166
17 Sep 18	48.55000 +1.05	49.00	47.55	47.55	9,341
14 Sep 18	47.50000 +0.75	47.80	46.75	47.10	12,150
13 Sep 18	46.75000 +0.20	48.00	46.40	46.40	11,450
12 Sep 18	46.55000 +0.10	46.70	46.10	46.25	7,174
11 Sep 18	46.45000 -1.05	47.80	46.15	47.80	11,800
10 Sep 18	47.50000 +0.95	47.65	46.10	46.25	13,062
07 Sep 18	46.55000 -1.20	47.95	46.55	47.40	10,214
06 Sep 18	47.75000 +0.25	48.35	47.50	47.50	11,277
05 Sep 18	47.50000 -0.90	49.00	47.45	49.00	6,143
04 Sep 18	48.40000 +0.50	49.35	47.90	47.90	14,492
03 Sep 18	47.90000 -0.75	49.05	47.60	48.55	8,422
31 Aug 18	48.65000 -0.60	49.55	48.65	49.55	15,575
30 Aug 18	49.25000 +0.35	49.60	48.30	48.30	17,948
29 Aug 18	48.90000 -0.65	49.80	48.60	49.60	19,681
28 Aug 18	49.55000 +0.00	50.00	48.90	50.00	15,934
27 Aug 18	49.55000 -0.35	50.00	49.45	50.00	5,684
24 Aug 18	49.90000 -0.20	50.40	49.50	49.90	13,870
23 Aug 18	50.10000 +1.70	50.10	48.25	48.25	20,067
22 Aug 18	48.40000 -0.20	48.70	48.00	48.70	14,200
21 Aug 18	48.60000 +0.20	48.65	47.90	48.30	19,071
20 Aug 18	48.40000 +0.15	48.80	48.20	48.80	23,010
17 Aug 18	48.25000 +0.05	48.70	48.20	48.50	13,609
16 Aug 18	48.20000 +0.40	48.75	47.90	47.90	10,721
15 Aug 18	47.80000 +0.20	48.75	47.35	47.35	18,222
14 Aug 18	47.60000 -0.40	47.90	46.70	47.90	12,898
13 Aug 18	48.00000 -0.10	48.45	47.60	48.45	4,763
10 Aug 18	48.10000 -1.80	49.90	47.75	49.90	17,500
09 Aug 18	49.90000 +0.65	49.90	47.76	49.00	29,485
08 Aug 18	49.25000 +1.65	49.25	47.20	47.55	31,284
07 Aug 18	47.60000 +1.95	47.85	45.85	45.95	43,406
06 Aug 18	45.65000 +0.65	45.85	44.55	44.60	27,863
03 Aug 18	45.00000 +1.55	45.00	43.70	43.75	23,366
02 Aug 18	43.45000 -0.20	44.00	43.05	44.00	9,446
01 Aug 18	43.65000 -0.65	44.65	43.40	44.65	12,487
31 Jul 18	44.30000 +0.35	44.75	43.85	44.10	11,775
30 Jul 18	43.95000 +0.15	44.05	43.65	43.65	6,226
27 Jul 18	43.80000 -0.15	44.05	43.60	43.75	10,171
26 Jul 18	43.95000 +1.10	44.20	42.65	42.75	12,966
25 Jul 18	42.85000 -0.30	43.50	42.50	43.50	19,134
24 Jul 18	43.15000 +0.05	43.50	42.70	42.90	10,406
23 Jul 18	43.10000 -0.30	43.85	43.00	43.55	7,096
20 Jul 18	43.40000 +0.30	43.75	43.05	43.05	14,879
19 Jul 18	43.10000 -0.30	43.50	43.00	43.10	4,658
18 Jul 18	43.40000 +1.25	43.65	42.00	42.00	9,329
17 Jul 18	42.15000 -0.90	43.25	41.90	43.00	9,318
16 Jul 18	43.05000 -0.45	43.50	43.05	43.20	4,604
13 Jul 18	43.50000 -0.05	43.90	42.80	43.75	5,535
12 Jul 18	43.55000 +0.00	44.20	43.25	43.45	11,816
11 Jul 18	43.55000 -0.05	43.75	42.80	43.75	8,179
10 Jul 18	43.60000 +0.30	43.60	43.05	43.10	4,195
09 Jul 18	43.30000 -0.20	43.35	43.00	43.25	2,987
06 Jul 18	43.50000 +1.80	43.75	41.75	42.20	14,310
05 Jul 18	41.70000 +0.60	42.10	40.55	41.05	9,656
04 Jul 18	41.10000 -0.90	41.65	40.00	41.40	17,805
03 Jul 18	42.00000 -0.20	42.15	41.40	41.85	10,271
02 Jul 18	42.20000 +0.50	42.40	41.30	41.30	6,343
29 Jun 18	41.70000 -0.10	42.25	41.70	41.90	5,516
28 Jun 18	41.80000 -0.25	41.95	41.40	41.80	4,530
27 Jun 18	42.05000 -0.30	42.25	40.85	42.00	10,956
26 Jun 18	42.35000 +0.95	42.55	41.35	41.35	6,930
25 Jun 18	41.40000 -0.35	42.00	41.20	42.00	9,905
22 Jun 18	41.75000 +0.45	42.40	41.00	41.05	42,894
21 Jun 18	41.30000 -0.85	42.00	40.75	42.00	15,471
20 Jun 18	42.15000 -0.80	43.40	41.75	43.15	9,183
19 Jun 18	42.95000 +0.35	43.15	41.65	42.65	11,812
18 Jun 18	42.60000 -1.00	43.25	41.60	43.25	18,279
15 Jun 18	43.60000 -0.30	44.25	43.30	44.25	19,329
14 Jun 18	43.90000 +0.00	44.20	43.50	44.20	7,312
13 Jun 18	43.90000 +0.30	44.45	43.00	43.80	15,979
12 Jun 18	43.60000 +0.00	43.75	43.30	43.60	5,298
11 Jun 18	43.60000 +0.10	43.75	43.00	43.40	17,241
08 Jun 18	43.50000 +0.75	43.75	42.20	42.35	15,950
07 Jun 18	42.75000 +1.70	42.75	41.05	41.35	21,598
06 Jun 18	41.05000 -0.35	41.35	40.55	40.80	6,799
05 Jun 18	41.40000 +0.35	41.40	40.85	40.95	7,452
04 Jun 18	41.05000 +0.35	41.45	40.60	40.65	8,234
01 Jun 18	40.70000 -0.80	41.50	40.70	41.35	7,192
31 May 18	41.50000 +0.50	41.50	40.70	40.90	29,812
30 May 18	41.00000 +0.05	41.20	40.50	40.85	10,516
29 May 18	40.95000 -0.25	41.50	40.95	41.30	19,942
28 May 18	41.20000 -0.25	41.55	41.05	41.55	9,782
25 May 18	41.45000 +0.25	41.50	41.10	41.15	9,736
24 May 18	41.20000 -0.40	41.75	41.10	41.55	8,260
23 May 18	41.60000 +0.10	41.75	40.80	41.40	10,360
22 May 18	41.50000 +0.35	41.80	40.80	41.05	7,763
18 May 18	41.15000 -0.60	42.60	41.10	41.70	11,964
17 May 18	41.75000 +0.75	42.10	40.75	40.75	9,231
16 May 18	41.00000 +0.25	41.55	40.50	40.55	13,475
15 May 18	40.75000 -0.15	41.05	40.50	40.85	11,490
14 May 18	40.90000 -0.60	41.55	40.80	41.55	5,436
11 May 18	41.50000 -0.90	42.30	41.15	42.30	9,076
10 May 18	42.40000 +0.15	42.40	40.95	40.95	9,351
09 May 18	42.25000 +0.45	42.50	41.50	42.05	14,129
08 May 18	41.80000 -0.20	42.40	41.50	42.15	29,223
07 May 18	42.00000 +0.10	42.60	41.70	41.70	20,073
04 May 18	41.90000 +0.25	42.20	41.30	41.65	16,668
03 May 18	41.65000 -0.60	42.15	41.50	42.05	7,362
02 May 18	42.25000 +0.25	42.25	41.75	41.95	17,081
30 Apr 18	42.00000 +1.60	42.25	40.50	40.55	26,804
27 Apr 18	40.40000 -0.50	41.05	40.35	40.85	13,958
26 Apr 18	40.90000 -0.35	41.25	40.60	40.90	23,378
25 Apr 18	41.25000 -0.70	42.10	40.25	41.95	25,318
24 Apr 18	41.95000 -0.05	42.25	41.60	42.25	9,700
23 Apr 18	42.00000 -0.15	42.55	41.70	41.95	17,797
20 Apr 18	42.15000 +0.45	42.55	41.40	42.00	14,341
19 Apr 18	41.70000 +0.45	41.70	41.05	41.40	13,327
18 Apr 18	41.25000 +0.10	41.50	40.40	40.90	18,288
17 Apr 18	41.15000 +0.55	41.20	40.35	40.90	10,612
16 Apr 18	40.60000 +0.25	41.00	40.35	40.75	13,495
13 Apr 18	40.35000 -0.75	41.35	39.95	41.35	24,800
12 Apr 18	41.10000 +0.60	41.30	40.65	40.75	5,714
11 Apr 18	40.50000 -0.40	41.35	40.50	41.15	9,118
10 Apr 18	40.90000 +0.25	41.90	40.80	41.05	16,877
09 Apr 18	40.65000 +0.20	41.10	40.30	40.50	7,851
06 Apr 18	40.45000 -0.10	41.05	40.35	40.55	13,284
05 Apr 18	40.55000 +0.75	40.95	39.60	40.00	16,277
04 Apr 18	39.80000 -0.55	40.50	39.80	40.10	15,100
03 Apr 18	40.35000 -0.35	40.75	39.95	40.75	17,112
29 Mar 18	40.70000 +1.10	41.30	39.80	39.80	29,636
28 Mar 18	39.60000 -0.40	40.10	38.95	40.10	36,051
27 Mar 18	40.00000 +0.30	40.90	39.50	39.50	32,104
26 Mar 18	39.70000 -0.05	40.90	39.65	39.90	18,856
23 Mar 18	39.75000 -0.25	40.70	39.15	39.70	31,842
22 Mar 18	40.00000 -0.75	41.50	39.70	40.55	50,594
21 Mar 18	40.75000 +0.70	41.00	39.90	40.10	59,531
20 Mar 18	40.05000 +0.25	40.35	39.45	40.00	17,444
19 Mar 18	39.80000 +0.15	41.00	38.90	39.60	29,223
16 Mar 18	39.65000 -0.05	39.70	39.00	39.65	23,926
15 Mar 18	39.70000 +0.30	39.95	39.00	39.75	25,169
14 Mar 18	39.40000 +0.15	40.30	39.00	39.30	29,172
13 Mar 18	39.25000 -0.40	40.30	39.15	39.65	26,172
12 Mar 18	39.65000 +0.20	40.40	39.40	39.90	31,103
09 Mar 18	39.45000 +0.25	39.90	39.05	39.30	20,080
08 Mar 18	39.20000 +1.20	39.30	37.95	38.30	28,233
07 Mar 18	38.00000 +0.00	38.20	37.70	37.95	16,675
06 Mar 18	38.00000 +0.80	38.45	37.05	37.40	56,143
05 Mar 18	37.20000 +0.40	37.55	36.80	36.80	26,231
02 Mar 18	36.80000 -0.20	37.05	36.55	36.80	30,786
01 Mar 18	37.00000 -0.50	37.55	36.80	37.25	36,456
28 Feb 18	37.50000 +0.40	37.65	36.95	37.15	16,411
27 Feb 18	37.10000 -0.20	38.15	36.90	37.65	28,440
26 Feb 18	37.30000 +0.25	37.95	37.10	37.35	26,234
23 Feb 18	37.05000 +0.20	37.40	36.90	37.00	18,519
22 Feb 18	36.85000 -0.35	37.45	36.70	37.30	42,334
21 Feb 18	37.20000 -1.00	38.40	36.60	38.40	38,857
20 Feb 18	38.20000 -1.55	39.85	38.00	39.85	31,382
19 Feb 18	39.75000 +1.35	40.50	39.30	40.40	33,458
16 Feb 18	38.40000 -0.90	40.15	36.65	39.05	68,254
15 Feb 18	39.30000 -0.55	40.30	38.85	40.25	30,526
14 Feb 18	39.85000 +0.05	40.40	38.90	40.40	25,156
13 Feb 18	39.80000 +1.55	39.90	38.40	38.50	30,258
12 Feb 18	38.25000 -0.15	39.75	38.00	38.95	32,449
09 Feb 18	38.40000 -1.45	39.55	38.00	39.55	48,101
08 Feb 18	39.85000 -0.75	41.50	39.55	40.50	63,087
07 Feb 18	40.60000 +0.70	40.85	39.90	40.40	39,983
06 Feb 18	39.90000 -2.60	42.10	39.35	41.50	54,792
05 Feb 18	42.50000 -0.95	43.80	42.20	43.80	23,712
02 Feb 18	43.45000 +0.25	43.50	42.45	43.50	29,975
01 Feb 18	43.20000 -1.10	44.95	43.05	44.45	36,728
31 Jan 18	44.30000 -1.05	45.50	44.25	45.45	27,566
30 Jan 18	45.35000 -1.25	46.70	45.30	46.70	15,986
29 Jan 18	46.60000 +0.00	47.05	46.50	46.70	20,863
26 Jan 18	46.60000 +0.70	47.00	45.20	45.75	25,488
25 Jan 18	45.90000 -0.60	46.80	45.75	46.80	16,298
24 Jan 18	46.50000 -0.10	47.50	46.50	46.95	14,016
23 Jan 18	46.60000 +0.05	46.75	45.95	46.55	18,098
22 Jan 18	46.55000 +0.05	46.90	46.00	46.05	10,631
19 Jan 18	46.50000 -0.10	47.30	46.25	46.65	27,708
18 Jan 18	46.60000 -0.35	47.30	46.45	47.10	18,984
17 Jan 18	46.95000 -0.05	47.30	46.30	47.30	11,209
16 Jan 18	47.00000 -0.15	47.45	46.75	47.10	20,940
15 Jan 18	47.15000 -0.25	47.50	46.80	47.50	7,278
12 Jan 18	47.40000 +0.25	47.70	46.95	47.05	10,400
11 Jan 18	47.15000 -0.20	47.65	46.75	47.15	10,343
10 Jan 18	47.35000 -0.95	48.25	46.85	48.05	19,084
09 Jan 18	48.30000 -0.35	48.60	48.05	48.30	9,257
08 Jan 18	48.65000 +0.05	48.75	48.15	48.75	15,433
05 Jan 18	48.60000 +0.60	48.85	48.10	48.40	23,890
04 Jan 18	48.00000 -1.00	49.00	47.75	49.00	16,418
03 Jan 18	49.00000 +2.00	49.15	47.00	47.00	38,940
02 Jan 18	47.00000 +0.20	47.30	46.30	47.00	15,312
29 Dec 17	46.80000 +0.49	46.95	45.59	46.50	17,486
28 Dec 17	46.31000 -0.73	47.23	46.00	46.80	22,187
27 Dec 17	47.04500 +0.74	47.29	46.49	46.83	35,834
22 Dec 17	46.30000 -0.08	47.25	46.17	46.55	21,343
21 Dec 17	46.37500 -0.04	46.50	45.53	46.42	26,205
20 Dec 17	46.42000 -0.08	47.00	46.16	46.71	19,758
19 Dec 17	46.49500 +0.17	46.73	45.59	45.99	20,378
18 Dec 17	46.32000 +1.16	46.50	44.60	44.90	31,180
15 Dec 17	45.16000 +0.05	45.92	45.10	45.64	29,367
14 Dec 17	45.11000 -0.89	45.93	45.11	45.90	28,712
13 Dec 17	46.00000 -0.15	46.33	45.46	46.31	14,717
12 Dec 17	46.14500 +0.17	46.49	46.00	46.38	14,557
11 Dec 17	45.98000 -0.02	46.30	45.51	45.51	12,227
08 Dec 17	46.00000 -0.07	46.49	45.42	46.49	19,653
07 Dec 17	46.07000 -0.16	46.50	45.83	46.47	20,053
06 Dec 17	46.23000 +0.38	46.32	45.42	45.80	12,230
05 Dec 17	45.84500 -0.11	45.94	45.45	45.71	15,771
04 Dec 17	45.96000 +0.17	46.29	45.27	46.18	19,861
01 Dec 17	45.79000 -0.21	46.33	45.25	46.20	15,919
30 Nov 17	46.00000 +0.02	46.24	45.28	45.60	30,147
29 Nov 17	45.98000 +0.28	46.43	45.56	46.00	15,909
28 Nov 17	45.70000 +0.01	45.96	45.60	45.75	16,903
27 Nov 17	45.69000 -0.98	46.94	45.62	46.83	19,606
24 Nov 17	46.67000 -0.21	46.99	46.24	46.99	15,780
23 Nov 17	46.87500 -0.32	47.10	45.83	46.71	21,006
22 Nov 17	47.19500 +0.49	47.38	46.00	46.70	24,082
21 Nov 17	46.70000 +1.24	46.70	46.10	46.70	55,152
20 Nov 17	45.45500 -1.04	46.67	44.86	46.67	22,463
17 Nov 17	46.50000 +1.74	46.70	44.92	45.18	58,271
16 Nov 17	44.76000 -1.82	46.51	44.10	46.51	38,295
15 Nov 17	46.58000 -0.14	47.17	45.97	47.17	26,726
14 Nov 17	46.72000 -1.47	48.47	46.60	48.30	20,130
13 Nov 17	48.19000 -1.93	50.00	47.47	49.85	38,253
10 Nov 17	50.12000 -0.08	50.34	49.44	50.32	18,151
09 Nov 17	50.20000 -1.11	51.75	50.09	51.50	28,375
08 Nov 17	51.31000 +0.36	51.39	50.38	51.01	31,565
07 Nov 17	50.95000 +0.72	51.62	49.70	49.72	44,892
06 Nov 17	50.23000 -1.42	51.81	50.23	51.40	21,278
03 Nov 17	51.65000 -1.45	53.05	51.55	52.83	28,116
02 Nov 17	53.10000 -1.34	54.65	52.58	54.50	20,965
01 Nov 17	54.44000 +0.19	54.73	54.25	54.35	10,639
30 Oct 17	54.25000 +0.38	54.52	53.64	54.29	13,622
27 Oct 17	53.87000 -2.02	55.95	53.69	55.65	22,868
26 Oct 17	55.89000 -0.19	56.48	55.65	56.20	19,100
25 Oct 17	56.08000 -1.02	58.42	56.00	57.10	35,706
24 Oct 17	57.10000 +0.95	57.10	55.87	56.30	14,773
23 Oct 17	56.15000 +0.14	56.40	55.66	55.75	12,199
20 Oct 17	56.01000 +0.38	56.01	55.55	55.60	7,681
19 Oct 17	55.63000 -0.11	55.96	55.49	55.89	7,780
18 Oct 17	55.74000 -0.08	56.05	55.65	55.93	6,246
17 Oct 17	55.82000 +0.01	56.05	55.67	55.67	3,871
16 Oct 17	55.81000 -0.07	56.15	55.68	56.08	5,856
13 Oct 17	55.88000 -0.49	56.52	55.77	56.24	8,166
12 Oct 17	56.37000 +0.41	56.47	55.65	55.81	10,533
11 Oct 17	55.96000 -0.05	56.31	55.86	56.01	9,235
10 Oct 17	56.01000 -0.46	56.64	56.01	56.64	5,262
09 Oct 17	56.47000 -0.03	56.66	56.25	56.40	4,234
06 Oct 17	56.50000 +0.53	56.65	55.77	56.02	12,678
05 Oct 17	55.97000 -0.80	56.90	55.70	56.72	12,982
04 Oct 17	56.77000 -0.43	57.22	55.61	57.00	16,566
02 Oct 17	57.20000 +0.08	57.32	56.68	57.32	11,905
29 Sep 17	57.12000 +0.12	57.42	56.15	56.15	25,097
28 Sep 17	57.00000 +0.37	57.07	56.40	56.80	10,823
27 Sep 17	56.63000 -0.55	57.42	56.41	56.93	22,666
26 Sep 17	57.18000 +0.20	57.19	56.53	56.54	7,924
25 Sep 17	56.98000 -0.25	57.39	56.78	56.87	3,442
22 Sep 17	57.23000 -0.09	57.24	56.69	56.81	2,461
21 Sep 17	57.32000 -0.02	57.42	56.77	57.11	10,460
20 Sep 17	57.34000 +0.48	57.42	56.36	56.36	16,462
19 Sep 17	56.86000 +0.77	56.86	55.95	56.09	6,817
18 Sep 17	56.09000 +0.65	56.09	55.56	55.56	4,915
15 Sep 17	55.44000 -0.31	56.00	55.39	55.67	18,001
14 Sep 17	55.75000 -0.25	56.20	55.50	56.20	8,435
13 Sep 17	56.00000 -0.72	56.99	55.83	56.99	6,524
12 Sep 17	56.72000 -0.08	57.28	55.64	57.28	11,389
11 Sep 17	56.80000 -0.61	57.42	56.50	56.92	5,844
08 Sep 17	57.41000 +0.72	57.42	56.28	56.90	6,019
07 Sep 17	56.69000 +0.25	57.09	56.06	57.09	5,589
06 Sep 17	56.44000 -0.09	56.44	55.55	55.55	9,981
05 Sep 17	56.53000 -0.32	57.50	56.00	56.96	13,324
04 Sep 17	56.85000 +0.11	56.85	55.92	56.71	7,325
01 Sep 17	56.74000 +0.19	56.85	56.07	56.75	5,563
31 Aug 17	56.55000 +0.49	56.72	55.55	56.54	6,455
30 Aug 17	56.06000 +0.18	56.55	55.87	56.12	5,937
29 Aug 17	55.88000 -0.32	56.01	55.55	56.01	4,927
28 Aug 17	56.20000 +0.39	56.45	55.74	56.45	4,157
25 Aug 17	55.81000 -0.09	56.67	55.57	56.67	3,531
24 Aug 17	55.90000 -0.52	56.69	55.60	56.40	6,938
23 Aug 17	56.42000 -0.70	57.22	56.35	56.68	5,099
22 Aug 17	57.12000 +1.12	57.30	56.00	56.29	9,990
21 Aug 17	56.00000 -0.50	56.45	55.66	56.01	7,613
18 Aug 17	56.50000 +0.00	56.77	56.39	56.50	10,857
17 Aug 17	56.50000 +0.00	57.00	56.50	56.76	4,978
16 Aug 17	56.50000 +0.51	56.71	55.94	56.30	7,050
15 Aug 17	55.99000 +0.08	56.98	55.95	56.02	7,228
14 Aug 17	55.91000 -0.22	57.01	55.84	56.21	6,674
11 Aug 17	56.13000 +0.12	56.25	55.33	56.19	11,235
10 Aug 17	56.01000 -0.10	56.60	55.75	56.37	4,503
09 Aug 17	56.11000 -0.39	56.60	55.75	55.88	7,031
08 Aug 17	56.50000 -0.15	57.45	56.00	56.00	4,675
07 Aug 17	56.65000 +0.01	56.99	56.44	56.44	4,596
04 Aug 17	56.64000 +0.92	57.02	55.85	55.85	5,264
03 Aug 17	55.72000 -0.28	56.25	55.72	55.73	4,947
02 Aug 17	56.00000 -0.45	56.45	55.74	56.45	8,003
01 Aug 17	56.45000 +0.30	56.82	56.06	56.15	8,118
31 Jul 17	56.15000 -0.61	57.80	56.13	57.80	5,738
28 Jul 17	56.76000 +0.71	56.90	55.72	56.53	13,732
27 Jul 17	56.05000 -2.84	59.39	55.87	59.39	19,413
26 Jul 17	58.89000 +0.15	59.90	58.80	59.25	12,498
25 Jul 17	58.74000 +0.84	58.76	57.90	58.11	5,118
24 Jul 17	57.90000 -0.48	58.16	57.39	57.98	4,270
21 Jul 17	58.38000 +1.08	58.40	57.56	57.56	10,667
20 Jul 17	57.30000 -0.56	58.36	57.29	58.12	8,442
19 Jul 17	57.86000 -1.09	58.96	57.63	58.96	5,375
18 Jul 17	58.95000 +0.35	59.02	58.43	58.60	4,158
17 Jul 17	58.60000 -0.11	59.03	58.40	58.50	2,968
14 Jul 17	58.71000 -0.39	59.16	58.45	58.90	4,385
13 Jul 17	59.10000 +0.90	59.33	58.10	58.11	10,553
12 Jul 17	58.20000 +0.33	58.20	57.60	57.61	6,579
11 Jul 17	57.87000 +0.85	57.87	57.13	57.32	7,593
10 Jul 17	57.02000 +0.68	57.39	57.00	57.00	6,218
07 Jul 17	56.34000 -0.11	56.78	55.83	56.61	12,575
06 Jul 17	56.45000 -1.00	57.70	56.36	57.45	10,808
05 Jul 17	57.45000 +0.97	57.71	56.25	56.25	9,340
04 Jul 17	56.48000 -0.27	56.86	56.48	56.86	2,572
03 Jul 17	56.75000 +0.47	57.90	56.50	56.50	7,366
30 Jun 17	56.28000 +0.13	56.33	55.76	56.29	14,865
29 Jun 17	56.15000 -0.98	57.60	56.00	57.60	16,346
28 Jun 17	57.13000 -0.05	57.46	56.41	57.07	12,873
27 Jun 17	57.18000 -0.72	57.97	56.53	57.97	9,161
26 Jun 17	57.90000 +0.20	58.33	57.58	57.65	6,761
23 Jun 17	57.70000 +0.05	57.88	57.58	57.84	14,070
22 Jun 17	57.65000 -0.43	58.49	57.59	58.00	9,484
21 Jun 17	58.08000 +0.08	59.01	57.85	59.01	6,637
20 Jun 17	58.00000 +1.01	58.25	56.88	57.00	24,121
19 Jun 17	56.99000 -0.01	57.07	56.67	56.88	6,911
16 Jun 17	57.00000 +0.34	57.00	56.23	56.55	46,685
15 Jun 17	56.66000 -0.32	57.00	56.51	56.81	10,549
14 Jun 17	56.98000 +0.08	57.10	56.82	56.96	10,342
13 Jun 17	56.90000 -0.15	57.36	56.83	57.35	12,301
12 Jun 17	57.05000 -1.95	59.12	57.03	59.00	16,148
09 Jun 17	59.00000 -0.16	59.49	58.88	59.29	12,341
08 Jun 17	59.16000 -0.81	60.00	59.04	59.90	8,162
07 Jun 17	59.97000 -0.04	60.22	59.64	60.14	6,152
06 Jun 17	60.01000 +0.27	60.32	59.28	59.59	8,366
02 Jun 17	59.74000 +0.03	60.23	59.30	59.55	7,674
01 Jun 17	59.71000 +0.86	59.84	58.80	58.80	7,389
31 May 17	58.85000 -1.20	60.19	58.85	60.05	9,270
30 May 17	60.05000 +0.37	60.10	59.49	59.62	7,332
29 May 17	59.68000 +0.19	59.68	59.25	59.25	2,614
26 May 17	59.49000 -0.33	60.00	59.26	60.00	8,494
25 May 17	59.82000 +0.05	60.00	59.33	59.84	2,475
24 May 17	59.77000 +0.15	60.20	59.00	59.00	6,715
23 May 17	59.62000 +0.12	59.94	59.30	59.94	5,218
22 May 17	59.50000 +0.73	59.52	58.12	58.12	12,092
19 May 17	58.77000 +0.24	59.00	58.12	59.00	6,013
18 May 17	58.53000 -0.84	59.30	57.41	59.30	14,945
17 May 17	59.37000 -1.70	60.96	59.27	60.93	9,514
16 May 17	61.07000 -0.44	61.40	60.73	61.14	11,374
15 May 17	61.51000 -0.08	61.70	60.81	61.70	7,552
12 May 17	61.59000 +0.36	61.70	60.92	61.20	13,190
11 May 17	61.23000 -0.15	61.70	60.71	61.43	13,042
10 May 17	61.38000 -0.19	61.97	61.37	61.66	5,657
09 May 17	61.57000 -0.42	62.14	61.52	61.94	8,918
08 May 17	61.99000 -0.26	62.55	61.40	62.55	18,800
05 May 17	62.25000 -0.24	62.64	61.99	62.00	15,241
04 May 17	62.49000 +0.58	62.79	61.80	62.15	13,987
03 May 17	61.91000 +0.03	61.99	61.20	61.80	9,597
02 May 17	61.88000 +0.28	62.00	60.80	61.11	14,446
28 Apr 17	61.60000 +1.66	61.60	59.87	59.94	25,861
27 Apr 17	59.94000 +0.16	60.09	59.41	60.00	25,152
26 Apr 17	59.78000 +1.03	59.78	58.81	58.85	15,075
25 Apr 17	58.75000 -0.21	58.99	58.48	58.50	16,435
24 Apr 17	58.96000 +0.97	59.00	58.02	58.50	32,302
21 Apr 17	57.99000 -0.09	58.26	57.83	57.98	8,486
20 Apr 17	58.08000 -0.67	58.72	57.83	58.66	16,743
19 Apr 17	58.75000 -0.15	59.33	58.51	59.15	12,388
18 Apr 17	58.90000 +0.36	59.25	58.52	58.52	22,541
13 Apr 17	58.54000 +0.03	58.70	58.18	58.65	18,213
12 Apr 17	58.51000 -0.28	59.10	58.50	59.05	11,434
11 Apr 17	58.79000 -0.54	59.23	58.50	59.23	16,113
10 Apr 17	59.33000 +0.29	59.33	58.50	58.71	13,651
07 Apr 17	59.04000 -0.45	59.50	58.50	59.39	22,592
06 Apr 17	59.49000 +0.07	59.50	59.05	59.50	18,330
05 Apr 17	59.42000 +0.42	59.50	59.05	59.49	16,881
04 Apr 17	59.00000 +0.02	59.12	58.69	58.89	22,527
03 Apr 17	58.98000 -0.62	60.11	58.83	59.57	27,544
31 Mar 17	59.60000 -0.10	59.88	58.90	59.59	35,118
30 Mar 17	59.70000 -0.89	60.60	59.64	60.60	18,950
29 Mar 17	60.59000 +1.06	60.59	59.46	59.97	30,621
28 Mar 17	59.53000 +0.42	59.77	57.80	58.50	33,754
27 Mar 17	59.11000 +0.10	59.55	58.99	59.00	13,095
24 Mar 17	59.01000 -0.79	60.08	58.89	59.60	28,200
23 Mar 17	59.80000 -0.57	60.66	59.62	60.01	27,298
22 Mar 17	60.37000 -2.94	63.06	59.75	62.93	45,405
21 Mar 17	63.31000 -0.14	63.99	63.19	63.60	7,951
20 Mar 17	63.45000 +0.68	63.50	62.20	62.20	7,131
17 Mar 17	62.77000 +0.38	62.77	62.00	62.00	12,423
16 Mar 17	62.39000 -0.10	62.50	62.11	62.50	3,313
15 Mar 17	62.49000 +0.62	62.50	61.57	61.98	9,008
14 Mar 17	61.87000 +0.05	61.87	61.00	61.20	6,528
13 Mar 17	61.82000 -0.18	62.00	61.52	62.00	6,026
10 Mar 17	62.00000 +0.59	62.00	61.22	61.70	15,390
09 Mar 17	61.41000 -0.27	61.66	61.00	61.66	5,164
08 Mar 17	61.68000 +0.09	61.70	61.00	61.70	7,777
07 Mar 17	61.59000 +0.39	61.59	60.93	60.93	3,704
06 Mar 17	61.20000 -0.49	61.60	60.95	61.60	5,109
03 Mar 17	61.69000 +0.20	61.77	60.61	61.00	8,431
02 Mar 17	61.49000 +0.20	61.49	60.59	61.08	8,865
01 Mar 17	61.29000 +0.69	61.29	60.08	60.44	6,616
28 Feb 17	60.60000 +0.72	60.60	59.90	60.00	6,617
27 Feb 17	59.88000 +0.07	60.26	59.75	60.00	5,061
24 Feb 17	59.81000 -0.82	60.60	59.81	60.60	8,844
23 Feb 17	60.63000 -0.34	61.00	60.25	60.97	9,938
22 Feb 17	60.97000 +1.00	60.97	60.00	60.00	7,302
21 Feb 17	59.97000 +0.33	60.75	59.36	59.70	13,507
20 Feb 17	59.64000 -0.06	59.78	59.13	59.59	8,626
17 Feb 17	59.70000 -0.93	60.75	59.59	60.51	11,379
16 Feb 17	60.63000 +0.04	60.97	60.40	60.97	13,485
15 Feb 17	60.59000 +0.28	60.81	60.14	60.49	6,467
14 Feb 17	60.31000 +0.67	60.49	59.59	59.77	8,970
13 Feb 17	59.64000 +0.64	59.92	58.85	58.85	4,459
10 Feb 17	59.00000 -0.44	59.44	58.85	59.28	5,377
09 Feb 17	59.44000 +0.44	60.00	58.85	59.07	10,500
08 Feb 17	59.00000 -0.50	59.62	58.66	59.44	14,827
07 Feb 17	59.50000 +0.14	59.69	59.00	59.55	6,128
06 Feb 17	59.36000 -0.30	60.00	59.00	60.00	6,474
03 Feb 17	59.66000 +0.71	59.66	58.89	59.00	10,874
02 Feb 17	58.95000 +0.15	59.33	58.84	59.00	5,526
01 Feb 17	58.80000 -0.83	59.97	58.80	59.90	6,909
31 Jan 17	59.63000 -0.69	60.49	59.25	60.49	10,410
30 Jan 17	60.32000 +1.16	60.32	59.25	59.90	10,645
27 Jan 17	59.16000 +0.16	59.40	58.91	59.06	6,187
26 Jan 17	59.00000 -0.21	59.36	58.70	59.10	9,248
25 Jan 17	59.21000 +0.17	59.30	58.85	59.24	9,073
24 Jan 17	59.04000 -0.19	59.32	58.58	58.58	9,334
23 Jan 17	59.23000 +0.07	59.40	58.58	58.58	9,606
20 Jan 17	59.16000 +0.57	59.30	58.45	58.45	7,897
19 Jan 17	58.59000 -0.06	58.75	58.23	58.50	8,352
18 Jan 17	58.65000 -0.41	59.10	57.23	57.75	30,943
17 Jan 17	59.06000 -0.18	59.30	58.64	59.20	6,440
16 Jan 17	59.24000 +0.14	59.37	58.58	58.58	11,842
13 Jan 17	59.10000 -0.25	59.40	58.85	59.40	5,276
12 Jan 17	59.35000 +0.00	60.33	59.03	60.33	12,268
11 Jan 17	59.35000 +0.06	59.99	58.98	59.30	10,918
10 Jan 17	59.29000 +0.14	59.46	58.73	58.73	4,232
09 Jan 17	59.15000 -1.55	60.79	59.15	60.50	17,733
06 Jan 17	60.70000 +0.43	60.80	60.36	60.80	11,226
05 Jan 17	60.27000 -0.67	61.45	60.15	60.94	19,207
04 Jan 17	60.94000 +0.14	60.94	60.54	60.94	8,513
03 Jan 17	60.80000 +0.65	60.94	60.43	60.59	7,898
02 Jan 17	60.15000 +0.54	60.94	59.30	59.30	26,333
30 Dec 16	59.61000 +0.13	59.89	59.30	59.65	7,296
29 Dec 16	59.48000 +0.19	59.65	58.91	59.50	8,265
28 Dec 16	59.29000 +0.36	59.45	58.57	58.66	9,247
27 Dec 16	58.93000 +0.39	59.00	57.85	57.85	14,206
23 Dec 16	58.54000 +0.20	59.00	58.08	58.09	6,155
22 Dec 16	58.34000 +0.38	58.66	57.75	57.90	15,797
21 Dec 16	57.96000 -0.21	58.29	57.66	57.93	26,564
20 Dec 16	58.17000 +0.92	58.17	57.30	57.40	12,056
19 Dec 16	57.25000 -0.21	57.90	57.20	57.23	15,981
16 Dec 16	57.46000 +0.26	57.90	57.27	57.85	10,010
15 Dec 16	57.20000 -0.05	57.75	57.20	57.75	8,126
14 Dec 16	57.25000 -0.06	57.70	57.20	57.30	6,941
13 Dec 16	57.31000 -0.21	57.90	57.31	57.90	11,712
12 Dec 16	57.52000 -0.10	57.91	57.10	57.91	9,198
09 Dec 16	57.62000 +0.57	57.62	56.31	56.31	18,291
08 Dec 16	57.05000 +1.70	57.05	55.34	55.45	10,047
07 Dec 16	55.35000 +0.71	55.35	54.65	55.07	6,711
06 Dec 16	54.64000 +0.08	55.35	54.50	55.35	8,120
05 Dec 16	54.56000 -0.15	54.71	54.20	54.20	13,380
02 Dec 16	54.71000 +0.06	55.01	54.64	54.70	3,970
01 Dec 16	54.65000 +0.13	54.83	54.20	54.20	13,812
30 Nov 16	54.52000 +0.02	54.83	54.24	54.60	8,191
29 Nov 16	54.50000 +0.00	54.75	54.20	54.50	9,823
28 Nov 16	54.50000 -0.97	55.45	54.32	55.00	12,414
25 Nov 16	55.47000 -0.34	55.81	55.27	55.81	3,331
24 Nov 16	55.81000 -0.04	56.18	55.41	55.41	2,772
23 Nov 16	55.85000 -0.33	56.35	55.85	56.15	6,062
22 Nov 16	56.18000 +0.19	56.35	55.99	55.99	8,258
21 Nov 16	55.99000 -0.01	56.56	55.98	56.50	5,312
18 Nov 16	56.00000 +0.42	56.20	55.44	55.92	15,425
17 Nov 16	55.58000 -0.57	56.16	55.48	55.69	8,984
16 Nov 16	56.15000 +0.15	56.40	55.64	55.80	15,928
15 Nov 16	56.00000 +0.20	56.30	55.88	56.00	6,996
14 Nov 16	55.80000 -0.70	56.85	55.63	56.21	12,617
11 Nov 16	56.50000 +1.00	57.58	55.61	55.71	37,025
10 Nov 16	55.50000 +0.50	55.64	54.96	54.99	26,290
09 Nov 16	55.00000 +0.01	55.22	54.20	54.20	20,016
08 Nov 16	54.99000 +0.04	55.36	54.92	55.10	9,135
07 Nov 16	54.95000 +0.41	55.00	54.30	54.50	12,321
04 Nov 16	54.54000 +0.04	54.83	54.42	54.83	16,566
03 Nov 16	54.50000 +0.12	55.00	54.30	54.44	9,937
02 Nov 16	54.38000 +0.32	55.90	54.20	55.85	31,177
01 Nov 16	54.06000 -1.23	55.88	54.06	55.88	4,723
31 Oct 16	55.29000 -0.30	55.60	55.00	55.00	11,192
28 Oct 16	55.59000 +0.01	55.60	54.77	55.09	10,920
27 Oct 16	55.58000 +0.81	55.58	54.50	54.81	13,550
26 Oct 16	54.77000 +0.27	54.77	54.31	54.37	6,274
25 Oct 16	54.50000 +0.11	54.73	54.20	54.20	8,817
24 Oct 16	54.39000 -0.15	54.99	54.34	54.60	10,052
21 Oct 16	54.54000 +0.34	54.69	54.10	54.11	5,349
20 Oct 16	54.20000 +0.21	54.75	54.00	54.75	9,315
19 Oct 16	53.99000 -0.01	54.19	53.70	53.80	17,456
18 Oct 16	54.00000 +0.77	54.91	53.15	53.16	25,730
17 Oct 16	53.23000 +0.14	53.65	52.55	53.05	7,485
14 Oct 16	53.09000 -0.41	53.75	53.00	53.50	9,392
13 Oct 16	53.50000 -1.11	54.50	53.50	54.41	6,625
12 Oct 16	54.61000 +0.11	54.90	54.10	54.90	6,048
11 Oct 16	54.50000 +0.00	54.74	54.11	54.11	11,169
10 Oct 16	54.50000 -0.12	54.90	54.50	54.50	10,596
07 Oct 16	54.62000 +0.02	54.90	54.20	54.90	9,050
06 Oct 16	54.60000 +0.20	54.78	54.25	54.26	5,479
05 Oct 16	54.40000 -0.50	54.90	54.30	54.41	7,891
04 Oct 16	54.90000 +1.97	54.90	52.83	53.80	12,169
30 Sep 16	52.93000 -0.73	53.53	52.93	53.44	14,973
29 Sep 16	53.66000 +0.51	54.44	53.13	53.22	8,616
28 Sep 16	53.15000 +0.05	53.28	53.00	53.15	5,036
27 Sep 16	53.10000 -0.55	54.11	52.99	54.11	12,531
26 Sep 16	53.65000 -1.43	54.75	53.50	54.75	4,571
23 Sep 16	55.08000 -0.22	55.58	54.82	55.58	6,828
22 Sep 16	55.30000 +1.09	55.57	54.05	54.90	10,793
21 Sep 16	54.21000 +0.40	54.21	53.28	53.80	9,605
20 Sep 16	53.81000 -0.99	54.57	53.60	54.24	4,201
19 Sep 16	54.80000 +0.65	56.04	54.49	55.00	9,705
16 Sep 16	54.15000 +0.76	54.15	53.44	53.68	8,099
15 Sep 16	53.39000 +0.38	53.50	52.85	52.86	9,273
14 Sep 16	53.01000 -0.09	53.24	52.88	53.10	8,664
13 Sep 16	53.10000 +0.06	53.21	53.00	53.10	13,785
12 Sep 16	53.04000 -0.58	54.64	52.50	54.64	11,552
09 Sep 16	53.62000 -0.22	54.04	53.06	53.90	8,704
08 Sep 16	53.84000 +0.16	54.41	53.53	53.53	10,285
07 Sep 16	53.68000 -0.32	54.47	53.58	54.30	12,369
06 Sep 16	54.00000 -0.57	54.61	54.00	54.50	8,553
05 Sep 16	54.57000 -0.13	55.50	54.50	55.50	3,635
02 Sep 16	54.70000 +0.10	55.04	54.58	54.78	8,703
01 Sep 16	54.60000 +0.05	55.12	54.60	54.74	2,961
31 Aug 16	54.55000 -0.10	54.80	54.50	54.51	9,519
30 Aug 16	54.65000 -0.05	55.09	54.54	55.00	15,253
29 Aug 16	54.70000 +0.70	54.99	53.93	54.99	11,144
26 Aug 16	54.00000 +0.47	54.62	53.60	54.62	11,572
25 Aug 16	53.53000 -0.84	54.68	53.53	54.57	8,603
24 Aug 16	54.37000 -0.91	54.90	54.01	54.18	8,725
23 Aug 16	55.28000 +1.15	55.28	54.00	54.00	11,335
22 Aug 16	54.13000 +0.02	54.34	53.53	53.53	10,738
19 Aug 16	54.11000 -0.39	54.52	54.00	54.50	6,394
18 Aug 16	54.50000 +0.49	55.15	53.67	53.68	10,107
17 Aug 16	54.01000 +0.43	54.76	53.40	54.30	16,676
16 Aug 16	53.58000 -0.75	54.38	53.33	54.12	12,947
15 Aug 16	54.33000 -0.82	55.89	54.31	55.10	14,664
12 Aug 16	55.15000 +0.19	55.44	54.80	54.84	8,311
11 Aug 16	54.96000 -0.29	55.82	54.80	55.40	15,186
10 Aug 16	55.25000 -0.51	55.95	55.06	55.88	11,095
09 Aug 16	55.76000 +1.51	55.91	53.65	53.65	34,337
08 Aug 16	54.25000 +0.11	54.66	53.80	53.80	7,932
05 Aug 16	54.14000 +0.26	54.36	53.87	54.01	11,629
04 Aug 16	53.88000 +0.08	54.80	53.88	54.80	8,281
03 Aug 16	53.80000 -0.24	54.50	53.70	54.50	20,128
02 Aug 16	54.04000 -0.32	54.15	53.45	54.07	23,995
01 Aug 16	54.36000 -0.89	55.68	54.02	54.82	17,261
29 Jul 16	55.25000 -0.98	56.36	54.80	55.57	18,149
28 Jul 16	56.23000 +1.13	57.46	55.05	55.05	27,687
27 Jul 16	55.10000 -0.10	55.90	54.00	54.80	28,900
26 Jul 16	55.20000 -0.10	55.44	54.70	55.21	20,955
25 Jul 16	55.30000 -0.08	55.57	55.25	55.25	4,742
22 Jul 16	55.38000 +0.33	56.11	54.85	55.05	12,172
21 Jul 16	55.05000 -1.06	55.91	54.83	55.63	21,589
20 Jul 16	56.11000 -0.52	57.50	55.93	57.00	19,853
19 Jul 16	56.63000 +0.12	57.00	55.59	57.00	11,455
18 Jul 16	56.51000 -0.03	56.99	56.50	56.74	8,291
15 Jul 16	56.54000 -0.83	57.50	56.16	57.49	10,224
14 Jul 16	57.37000 +2.37	57.49	54.70	54.70	30,271
13 Jul 16	55.00000 +0.00	55.20	54.89	55.20	25,024
12 Jul 16	55.00000 -0.19	55.50	54.50	55.00	14,758
11 Jul 16	55.19000 +0.06	55.48	54.82	55.48	43,350
08 Jul 16	55.13000 -0.02	55.97	54.84	55.15	17,018
07 Jul 16	55.15000 +0.12	55.68	54.90	55.15	15,499
06 Jul 16	55.03000 +0.03	55.21	54.51	55.19	22,755
05 Jul 16	55.00000 +0.09	55.35	54.75	54.80	16,403
04 Jul 16	54.91000 -0.71	55.68	54.90	55.01	13,269
01 Jul 16	55.62000 +0.06	55.88	55.00	55.72	11,403
30 Jun 16	55.56000 -0.25	56.00	55.42	55.51	14,487
29 Jun 16	55.81000 +0.75	56.00	55.03	55.39	17,974
28 Jun 16	55.06000 +0.09	55.99	54.97	55.32	17,934
27 Jun 16	54.97000 -1.78	56.81	54.55	56.81	39,829
24 Jun 16	56.75000 -0.25	57.00	53.56	56.00	53,172
23 Jun 16	57.00000 -0.25	57.79	56.51	57.59	34,808
22 Jun 16	57.25000 -0.10	57.66	56.70	56.70	25,251
21 Jun 16	57.35000 -0.59	58.19	56.58	57.80	23,798
20 Jun 16	57.94000 +1.53	58.13	56.38	56.81	47,746
17 Jun 16	56.41000 +0.40	56.69	55.67	56.40	58,640
16 Jun 16	56.01000 +0.84	56.80	55.74	56.80	74,864
15 Jun 16	55.17000 +0.67	56.05	54.00	54.00	58,647
14 Jun 16	54.50000 +0.00	54.96	53.59	53.59	54,372
13 Jun 16	54.50000 -0.15	54.77	53.60	53.60	39,472
10 Jun 16	54.65000 +1.65	55.04	51.96	52.59	105,646
09 Jun 16	53.00000 -0.92	53.77	52.34	53.77	69,146
08 Jun 16	53.92000 -0.48	54.69	53.64	54.69	70,635
07 Jun 16	54.40000 -0.40	55.15	54.09	54.20	62,757
06 Jun 16	54.80000 -0.75	55.61	54.54	55.22	28,581
03 Jun 16	55.55000 -0.99	56.71	54.24	56.71	47,712
02 Jun 16	56.54000 -0.52	57.64	55.87	57.64	22,419
01 Jun 16	57.06000 -0.79	58.04	56.26	57.70	31,760
31 May 16	57.85000 -0.68	58.47	56.00	56.94	22,900
30 May 16	58.53000 +0.07	58.87	57.60	58.05	13,569
27 May 16	58.46000 +0.20	58.76	58.01	58.25	17,458
26 May 16	58.26000 +0.43	58.80	57.60	57.60	9,136
25 May 16	57.83000 -2.40	59.12	56.77	57.50	38,817
24 May 16	60.23000 -0.05	61.00	59.90	61.00	16,390
23 May 16	60.28000 +0.18	60.29	59.84	60.21	10,214
20 May 16	60.10000 +0.61	60.20	59.70	60.00	15,460
19 May 16	59.49000 -0.38	60.00	58.80	60.00	11,694
18 May 16	59.87000 +0.26	60.00	59.28	59.28	5,693
17 May 16	59.61000 +1.61	59.99	57.32	57.32	10,500
13 May 16	58.00000 -0.70	58.53	56.64	58.48	34,077
12 May 16	58.70000 +0.11	59.63	58.14	58.14	12,945
11 May 16	58.59000 +0.52	58.74	57.89	58.33	12,961
10 May 16	58.07000 -0.63	59.18	58.05	58.94	11,750
09 May 16	58.70000 -0.33	59.66	58.46	59.66	18,747
06 May 16	59.03000 +0.08	60.00	58.47	58.48	6,984
05 May 16	58.95000 +0.33	59.60	57.45	57.86	6,290
04 May 16	58.62000 +1.16	58.99	57.40	57.40	8,944
03 May 16	57.46000 -1.86	59.46	57.40	59.19	16,490
02 May 16	59.32000 -1.13	60.20	59.23	59.60	8,826
29 Apr 16	60.45000 -0.51	61.14	60.09	61.14	6,639
28 Apr 16	60.96000 +0.82	61.66	60.39	60.40	11,026
27 Apr 16	60.14000 -0.76	61.09	59.70	61.08	18,796
26 Apr 16	60.90000 +0.26	61.50	60.43	61.50	4,411
25 Apr 16	60.64000 -0.37	61.01	60.02	60.86	14,227
22 Apr 16	61.01000 -0.57	61.85	60.83	61.30	10,487
21 Apr 16	61.58000 +0.04	62.40	61.30	62.00	9,574
20 Apr 16	61.54000 +0.44	61.96	60.71	61.96	10,258
19 Apr 16	61.10000 +1.28	61.28	59.32	59.32	10,887
18 Apr 16	59.82000 +0.44	60.59	58.64	60.00	13,799
15 Apr 16	59.38000 -2.45	61.83	59.27	61.83	16,486
14 Apr 16	61.83000 +1.52	62.09	60.11	60.12	17,013
13 Apr 16	60.31000 +1.16	60.50	58.76	58.76	15,365
12 Apr 16	59.15000 +1.15	59.20	57.86	58.21	8,668
11 Apr 16	58.00000 +0.22	58.27	57.74	58.27	8,653
08 Apr 16	57.78000 +1.45	58.45	55.50	55.50	13,753
07 Apr 16	56.33000 -0.90	58.15	56.02	58.15	11,801
06 Apr 16	57.23000 +0.22	57.67	56.34	56.34	14,835
05 Apr 16	57.01000 -0.53	57.66	56.39	57.51	11,806
04 Apr 16	57.54000 +0.69	57.70	56.79	57.70	9,504
01 Apr 16	56.85000 -0.85	57.45	56.25	57.45	9,430
31 Mar 16	57.70000 +0.36	58.00	56.58	56.58	8,326
30 Mar 16	57.34000 +1.26	57.50	55.38	55.38	13,051
29 Mar 16	56.08000 -0.44	57.50	55.71	57.50	16,004
24 Mar 16	56.52000 -0.52	57.18	56.16	56.64	12,913
23 Mar 16	57.04000 +1.10	57.26	55.72	56.99	19,142
22 Mar 16	55.94000 +1.87	56.33	53.83	54.72	17,475
21 Mar 16	54.07000 -1.18	55.62	53.40	55.62	26,254
18 Mar 16	55.25000 +1.69	55.70	54.08	54.51	26,360
17 Mar 16	53.56000 -0.79	54.67	52.40	54.05	28,580
16 Mar 16	54.35000 +0.34	54.53	53.50	53.50	7,949
15 Mar 16	54.01000 -1.28	55.29	53.82	55.29	8,211
14 Mar 16	55.29000 +0.87	55.60	54.39	54.40	11,104
11 Mar 16	54.42000 +0.81	54.91	53.67	53.71	15,399
10 Mar 16	53.61000 -0.64	55.00	53.53	54.34	24,821
09 Mar 16	54.25000 -0.36	54.79	53.76	53.76	8,774
08 Mar 16	54.61000 -0.78	55.63	53.93	55.29	14,644
07 Mar 16	55.39000 +0.14	55.43	54.43	54.84	13,827
04 Mar 16	55.25000 -0.15	55.93	54.86	55.93	21,565
03 Mar 16	55.40000 -0.45	56.04	54.63	56.04	22,744
02 Mar 16	55.85000 -0.52	56.88	55.45	56.88	19,743
01 Mar 16	56.37000 +1.34	56.37	55.13	55.74	15,577
29 Feb 16	55.03000 +1.03	55.03	53.34	53.51	14,972
26 Feb 16	54.00000 +0.29	54.23	53.37	54.23	14,246
25 Feb 16	53.71000 +0.49	53.93	52.96	53.40	11,308
24 Feb 16	53.22000 +0.87	53.22	52.01	52.01	9,771
23 Feb 16	52.35000 -0.42	53.13	51.97	52.66	13,532
22 Feb 16	52.77000 -0.25	53.40	52.25	53.40	8,132
19 Feb 16	53.02000 +0.33	53.16	52.00	52.00	11,841
18 Feb 16	52.69000 +1.86	52.91	50.93	52.21	11,755
17 Feb 16	50.83000 +0.95	51.49	49.00	49.00	16,604
16 Feb 16	49.88000 +0.68	50.62	49.60	49.61	21,495
15 Feb 16	49.20000 +0.82	49.37	47.97	48.65	21,713
12 Feb 16	48.38500 +0.14	49.18	48.22	48.40	19,211
11 Feb 16	48.24000 +0.19	48.65	46.83	48.12	29,975
10 Feb 16	48.05500 +1.06	49.15	47.13	47.72	28,980
09 Feb 16	46.99000 -0.25	47.70	46.64	46.95	25,094
08 Feb 16	47.24000 -1.26	48.81	47.01	48.67	24,344
05 Feb 16	48.50500 -0.91	49.70	48.50	49.70	22,084
04 Feb 16	49.41500 +0.65	49.85	48.40	49.52	34,712
03 Feb 16	48.76500 -3.58	52.57	48.54	52.32	27,367
02 Feb 16	52.35000 -0.31	52.91	52.35	52.65	26,669
01 Feb 16	52.66000 -0.28	53.02	52.50	52.68	20,747
29 Jan 16	52.94000 +0.44	52.95	52.50	52.70	11,697
28 Jan 16	52.50000 -0.19	53.02	52.38	52.83	29,590
27 Jan 16	52.69000 -0.38	53.27	52.30	52.95	20,805
26 Jan 16	53.07000 +0.55	53.10	51.87	52.41	11,624
25 Jan 16	52.52000 +0.03	52.85	52.00	52.69	21,190
22 Jan 16	52.49000 +0.96	53.76	51.80	52.10	35,550
21 Jan 16	51.53000 +0.21	51.86	50.59	51.15	22,318
20 Jan 16	51.32000 -1.99	53.14	51.21	53.00	16,045
19 Jan 16	53.31000 +0.43	54.07	53.31	53.60	7,917
18 Jan 16	52.88000 -0.70	53.92	52.27	53.50	61,398
15 Jan 16	53.58000 -1.07	55.16	53.22	55.00	32,353
14 Jan 16	54.65000 -0.93	55.52	54.48	55.52	31,739
13 Jan 16	55.58000 -0.64	56.65	55.50	56.00	14,819
12 Jan 16	56.22000 +0.65	56.71	55.47	55.76	21,568
11 Jan 16	55.57000 -0.02	56.00	55.24	55.55	31,655
08 Jan 16	55.59000 -1.04	56.75	55.50	56.60	28,419
07 Jan 16	56.63000 -1.12	57.32	56.30	56.86	39,978
06 Jan 16	57.75000 -1.00	58.69	57.31	58.50	26,970
05 Jan 16	58.75000 -0.14	59.66	58.08	58.86	23,702
04 Jan 16	58.89000 -0.63	59.40	58.64	59.40	20,695
30 Dec 15	59.52000 +0.23	60.00	58.73	59.32	10,519
29 Dec 15	59.29000 +0.27	60.42	59.00	59.44	17,980
28 Dec 15	59.02000 -0.80	59.90	58.98	59.82	7,597
23 Dec 15	59.82000 +0.81	60.02	58.99	59.00	13,513
22 Dec 15	59.01000 +0.01	59.45	58.75	58.90	21,857
21 Dec 15	59.00000 +0.79	59.45	58.00	58.00	30,892
18 Dec 15	58.21000 -1.41	59.82	58.04	59.50	41,851
17 Dec 15	59.62000 +1.51	60.07	58.49	58.97	32,302
16 Dec 15	58.11000 -0.37	59.04	58.11	59.04	16,000
15 Dec 15	58.48000 +0.29	59.50	58.20	58.32	30,185
14 Dec 15	58.19000 -0.66	59.15	58.00	58.68	32,277
11 Dec 15	58.85000 -0.41	59.54	58.76	59.18	39,074
10 Dec 15	59.26000 +0.25	59.60	58.77	59.17	18,216
09 Dec 15	59.01000 +0.28	60.00	58.21	58.91	30,439
08 Dec 15	58.73000 -0.99	60.25	58.65	59.79	15,030
07 Dec 15	59.72000 +0.21	60.11	59.39	59.39	23,103
04 Dec 15	59.51000 +0.17	60.08	59.35	59.46	29,612
03 Dec 15	59.34000 -0.61	60.30	59.20	60.19	33,090
02 Dec 15	59.95000 -0.55	61.32	59.69	60.74	28,319
01 Dec 15	60.50000 +0.00	61.23	60.33	60.62	26,577
30 Nov 15	60.50000 -0.30	61.23	60.37	60.70	28,146
27 Nov 15	60.80000 -1.54	62.85	60.50	62.54	30,774
26 Nov 15	62.34000 +1.32	63.00	61.00	61.10	27,631
25 Nov 15	61.02000 +0.31	61.58	60.55	60.86	21,000
24 Nov 15	60.71000 -1.39	62.31	60.54	62.16	23,080
23 Nov 15	62.10000 +0.11	62.46	61.76	62.00	15,254
20 Nov 15	61.99000 -0.82	63.26	61.78	62.81	20,585
19 Nov 15	62.81000 -0.15	63.47	61.91	62.90	20,462
18 Nov 15	62.96000 +0.22	63.22	62.59	62.85	11,788
17 Nov 15	62.74000 +0.03	63.33	62.19	62.55	29,421
16 Nov 15	62.71000 +1.27	63.00	60.47	61.38	35,904
13 Nov 15	61.44000 -0.33	62.17	61.24	61.64	17,998
12 Nov 15	61.77000 -1.21	63.18	61.56	62.96	35,897
11 Nov 15	62.98000 -1.21	65.00	62.94	63.80	40,744
10 Nov 15	64.19000 -0.30	64.66	63.62	64.00	14,485
09 Nov 15	64.49000 -1.20	65.77	64.49	65.00	11,682
06 Nov 15	65.69000 +0.11	65.97	64.85	65.66	19,168
05 Nov 15	65.58000 +0.14	66.59	65.10	65.10	25,210
04 Nov 15	65.44000 +0.72	67.84	64.99	65.00	40,705
03 Nov 15	64.72000 -1.21	65.90	64.10	65.90	36,786
02 Nov 15	65.93000 -1.02	67.46	65.34	67.46	45,514
30 Oct 15	66.95000 -1.73	69.40	66.77	69.40	38,919
29 Oct 15	68.68000 +1.04	69.07	67.37	68.00	31,175
28 Oct 15	67.64000 -0.21	68.25	67.54	68.25	24,701
27 Oct 15	67.85000 +0.41	68.65	67.50	68.00	26,746
26 Oct 15	67.44000 -0.57	68.47	67.41	68.30	24,760
23 Oct 15	68.01000 +0.82	68.18	67.48	67.48	30,220
22 Oct 15	67.19000 -0.37	67.52	66.97	67.50	34,879
21 Oct 15	67.56000 -0.13	68.29	67.53	67.61	17,567
20 Oct 15	67.69000 +0.17	68.06	67.22	67.22	3,701
19 Oct 15	67.52000 +0.08	68.09	67.00	67.08	9,536
16 Oct 15	67.44000 -2.05	69.75	67.00	69.55	47,053
15 Oct 15	69.49000 +2.05	69.60	67.66	67.88	28,055
14 Oct 15	67.44000 -0.44	67.85	66.69	67.34	51,969
13 Oct 15	67.88000 +0.21	68.35	67.58	67.60	26,876
12 Oct 15	67.67000 +0.01	68.00	67.25	68.00	20,692
09 Oct 15	67.66000 +0.38	68.49	66.73	66.73	28,867
08 Oct 15	67.28000 +0.19	67.85	66.81	67.48	12,275
07 Oct 15	67.09000 -0.74	68.50	67.09	68.39	28,138
06 Oct 15	67.83000 +0.94	68.00	66.95	67.35	14,689
05 Oct 15	66.89000 +0.05	68.29	66.86	67.50	18,168
02 Oct 15	66.84000 +0.76	67.19	66.06	66.49	16,586
01 Oct 15	66.08000 -0.54	69.00	65.79	66.44	35,283
30 Sep 15	66.62000 +0.71	66.99	66.00	66.15	24,615
29 Sep 15	65.91000 +0.91	67.00	64.21	64.21	24,554
28 Sep 15	65.00000 -1.16	66.12	64.62	65.91	32,479
25 Sep 15	66.16000 +0.77	66.92	65.61	65.66	31,110
24 Sep 15	65.39000 +0.24	65.66	64.85	65.25	33,160
23 Sep 15	65.15000 +0.48	65.64	64.33	64.33	14,389
22 Sep 15	64.67000 -0.08	65.39	64.24	64.89	44,510
21 Sep 15	64.75000 +1.92	64.75	62.80	63.00	28,023
18 Sep 15	62.83000 -0.22	63.23	62.60	62.99	22,233
17 Sep 15	63.05000 -0.40	63.45	62.85	63.17	8,353
16 Sep 15	63.45000 +0.11	63.47	62.72	63.07	7,680
15 Sep 15	63.34000 +0.84	63.45	62.10	62.10	12,999
14 Sep 15	62.50000 -0.18	62.91	62.02	62.50	27,787
11 Sep 15	62.68000 -0.49	63.29	61.55	63.05	21,572
10 Sep 15	63.17000 -0.30	63.85	62.82	62.82	14,036
09 Sep 15	63.47000 -0.28	64.32	63.43	64.28	11,976
08 Sep 15	63.75000 +0.75	64.49	62.80	62.80	22,653
07 Sep 15	63.00000 +0.50	63.24	62.45	62.95	21,959
04 Sep 15	62.50000 -0.50	62.81	62.39	62.50	36,654
03 Sep 15	63.00000 +0.00	63.50	63.00	63.10	55,606
02 Sep 15	63.00000 -0.01	63.66	62.80	63.00	70,711
01 Sep 15	63.01000 -1.64	64.64	63.01	64.61	17,183
31 Aug 15	64.65000 +0.26	64.76	63.71	64.00	16,272
28 Aug 15	64.39000 +0.33	64.99	64.10	64.99	45,126
27 Aug 15	64.06000 -0.08	65.12	63.95	64.64	34,511
26 Aug 15	64.14000 +2.39	64.76	61.50	61.50	54,214
25 Aug 15	61.75000 +0.25	62.33	61.50	61.50	41,841
24 Aug 15	61.50000 -1.30	62.26	61.00	62.00	78,144
21 Aug 15	62.80000 +0.05	63.20	62.30	62.30	101,237
20 Aug 15	62.75000 -0.25	63.25	62.50	62.60	60,791
19 Aug 15	63.00000 +0.43	63.28	62.20	62.90	50,311
18 Aug 15	62.57000 +0.07	62.99	62.30	62.55	17,427
17 Aug 15	62.50000 -0.08	62.98	62.50	62.50	50,590
14 Aug 15	62.58000 -0.12	62.77	62.30	62.34	21,602
13 Aug 15	62.70000 +2.41	62.86	60.55	61.10	29,128
12 Aug 15	60.29000 -1.83	62.00	59.62	61.78	33,357
11 Aug 15	62.12000 -0.68	63.09	61.83	62.55	30,677
10 Aug 15	62.80000 +2.09	63.59	61.20	61.20	59,224
07 Aug 15	60.71000 +2.09	61.24	58.25	58.50	59,692
06 Aug 15	58.62000 +0.35	58.89	58.28	58.40	16,849
05 Aug 15	58.27000 +1.21	58.57	57.80	58.00	19,096
04 Aug 15	57.06000 -1.54	58.99	57.06	58.99	28,190
03 Aug 15	58.60000 +0.68	59.12	57.90	58.42	56,300
31 Jul 15	57.92000 -1.05	59.30	57.50	58.20	22,663
30 Jul 15	58.97000 +1.36	59.19	57.67	58.31	32,271
29 Jul 15	57.61000 +0.10	58.05	57.43	57.93	9,302
28 Jul 15	57.51000 +0.88	58.11	56.52	56.70	20,964
27 Jul 15	56.63000 -0.58	57.44	56.30	56.45	10,792
24 Jul 15	57.21000 +0.01	57.56	56.77	57.38	8,696
23 Jul 15	57.20000 +0.94	57.43	56.39	56.40	15,571
22 Jul 15	56.26000 -0.58	56.75	56.04	56.75	14,276
21 Jul 15	56.84000 -0.45	57.58	56.68	57.35	9,307
20 Jul 15	57.29000 +0.68	57.82	57.00	57.00	14,862
17 Jul 15	56.61000 -0.95	57.84	56.61	57.12	21,678
16 Jul 15	57.56000 +0.58	58.24	57.00	57.59	45,870
15 Jul 15	56.98000 -0.32	57.90	56.91	57.75	18,410
14 Jul 15	57.30000 +1.10	58.00	55.68	55.68	34,980
13 Jul 15	56.20000 +1.34	56.29	54.73	54.73	14,438
10 Jul 15	54.86000 +1.08	54.87	53.92	53.93	16,266
09 Jul 15	53.78000 +0.78	53.79	53.00	53.26	15,245
08 Jul 15	53.00000 +0.00	53.62	52.82	53.07	13,755
07 Jul 15	53.00000 -0.04	54.00	52.75	53.56	21,406
06 Jul 15	53.04000 -0.06	53.62	52.65	53.00	12,498
03 Jul 15	53.10000 -0.35	53.79	52.86	53.51	9,246
02 Jul 15	53.45000 -0.27	54.60	53.25	54.60	10,344
01 Jul 15	53.72000 +0.17	54.70	53.50	54.48	26,677
30 Jun 15	53.55000 -1.25	54.82	53.55	54.39	16,305
29 Jun 15	54.80000 +0.07	55.28	53.50	53.50	26,582
26 Jun 15	54.73000 +0.87	55.28	54.09	54.80	28,360
25 Jun 15	53.86000 -0.21	55.50	53.39	54.36	24,276
24 Jun 15	54.07000 -0.15	55.90	53.93	54.58	63,937
23 Jun 15	54.22000 -0.27	54.58	54.05	54.45	20,737
22 Jun 15	54.49000 +0.95	54.58	54.12	54.12	13,956
19 Jun 15	53.54000 +0.69	54.29	52.74	52.74	54,520
18 Jun 15	52.85000 -0.65	53.54	52.66	53.54	38,051
17 Jun 15	53.50000 -0.30	54.56	53.50	54.41	38,056
16 Jun 15	53.80000 -0.31	54.15	53.41	53.65	30,020
15 Jun 15	54.11000 +0.05	54.50	53.85	53.85	12,318
12 Jun 15	54.06000 +0.01	54.42	53.90	54.33	17,456
11 Jun 15	54.05000 +0.55	54.58	53.36	53.61	27,581
10 Jun 15	53.50000 +1.05	53.99	52.23	52.50	25,058
09 Jun 15	52.45000 -0.53	53.40	51.55	53.23	54,466
08 Jun 15	52.98000 -1.42	54.30	52.89	54.30	30,761
05 Jun 15	54.40000 -0.17	54.58	53.95	54.13	15,006
04 Jun 15	54.57000 -0.72	55.49	54.33	55.49	19,047
03 Jun 15	55.29000 -0.03	55.74	54.54	55.74	23,288
02 Jun 15	55.32000 -0.08	56.52	54.70	55.83	23,266
01 Jun 15	55.40000 -0.50	57.50	55.00	56.01	38,273
29 May 15	55.90000 -1.03	58.15	55.90	56.98	46,395
28 May 15	56.93000 -0.72	58.28	56.52	58.20	27,461
27 May 15	57.65000 -0.72	59.15	56.50	58.27	35,761
26 May 15	58.37000 -0.92	59.50	57.76	59.50	27,934
22 May 15	59.29000 +0.16	59.85	59.00	59.16	7,786
21 May 15	59.13000 -0.34	59.55	58.27	59.55	12,530
20 May 15	59.47000 +1.12	59.47	57.71	57.80	43,583
19 May 15	58.35000 +0.52	58.82	57.09	57.98	28,747
18 May 15	57.83000 +0.79	58.34	56.97	57.56	22,949
15 May 15	57.04000 -1.01	58.20	56.72	57.80	21,213
14 May 15	58.05000 +0.21	58.92	57.05	58.16	26,644
13 May 15	57.84000 -0.27	58.50	56.66	57.90	26,970
12 May 15	58.11000 +0.02	58.20	56.19	57.93	27,471
11 May 15	58.09000 -0.24	58.80	57.20	58.30	19,614
08 May 15	58.33000 +1.13	58.54	57.08	57.08	9,760
07 May 15	57.20000 -0.10	57.50	56.25	57.46	15,808
06 May 15	57.30000 -0.46	57.97	56.52	57.70	12,800
05 May 15	57.76000 +0.04	58.90	57.70	57.70	16,565
04 May 15	57.72000 +1.37	58.90	56.26	56.80	34,874
30 Apr 15	56.35000 -0.16	57.00	56.15	56.50	24,939
29 Apr 15	56.51000 -1.76	58.32	56.51	58.31	17,237
28 Apr 15	58.27000 +0.05	58.43	57.00	58.40	32,410
27 Apr 15	58.22000 +1.32	58.95	56.90	57.24	23,444
24 Apr 15	56.90000 +0.37	57.56	56.51	56.60	9,702
23 Apr 15	56.53000 -0.53	57.27	56.22	57.00	31,160
22 Apr 15	57.06000 -1.89	59.24	56.58	58.80	76,838
21 Apr 15	58.95000 -0.05	59.93	57.28	58.90	70,043
20 Apr 15	59.00000 +1.51	59.90	57.49	57.49	78,436
17 Apr 15	57.49000 -0.27	58.00	57.15	58.00	16,099
16 Apr 15	57.76000 +0.02	58.00	57.45	57.45	26,990
15 Apr 15	57.74000 -0.01	58.10	57.55	58.00	18,642
14 Apr 15	57.75000 +0.01	58.78	57.60	57.60	33,701
13 Apr 15	57.74000 +0.51	58.00	57.40	57.85	31,844
10 Apr 15	57.23000 -0.28	57.90	57.15	57.75	36,229
09 Apr 15	57.51000 +0.14	58.20	57.07	57.20	32,877
08 Apr 15	57.37000 -0.59	58.11	57.27	57.87	23,951
07 Apr 15	57.96000 +0.47	58.40	57.50	57.89	23,452
02 Apr 15	57.49000 +0.57	58.01	56.81	56.81	31,913
01 Apr 15	56.92000 -0.16	57.79	56.55	57.00	26,109
31 Mar 15	57.08000 -1.03	58.12	56.69	57.00	51,822
30 Mar 15	58.11000 +0.65	59.00	56.58	57.20	45,893
27 Mar 15	57.46000 +0.36	58.00	56.28	56.95	92,334
26 Mar 15	57.10000 +0.30	57.74	55.30	56.95	40,529
25 Mar 15	56.80000 +1.18	57.11	55.73	55.73	26,391
24 Mar 15	55.62000 +0.46	56.40	55.42	55.58	21,090
23 Mar 15	55.16000 -0.85	56.42	55.16	56.30	31,588
20 Mar 15	56.01000 +1.13	56.32	54.32	54.33	36,395
19 Mar 15	54.88000 -0.18	55.32	54.60	54.60	17,241
18 Mar 15	55.06000 -0.92	56.35	54.70	55.65	47,417
17 Mar 15	55.98000 -1.03	57.21	55.72	57.00	48,889
16 Mar 15	57.01000 -0.11	57.92	56.50	57.92	31,545
13 Mar 15	57.12000 +0.49	58.49	56.00	57.37	52,153
12 Mar 15	56.63000 +0.11	57.80	55.99	57.00	41,719
11 Mar 15	56.52000 +2.52	57.20	53.70	54.00	67,941
10 Mar 15	54.00000 +0.88	55.25	53.14	53.40	88,702
09 Mar 15	53.12000 -1.42	54.17	52.61	53.83	39,940
06 Mar 15	54.54000 +1.68	54.64	52.46	52.46	57,294
05 Mar 15	52.86000 -0.58	53.68	52.33	53.68	35,905
04 Mar 15	53.44000 +0.29	53.70	52.00	53.70	60,700
03 Mar 15	53.15000 -0.66	54.20	52.85	54.14	37,872
02 Mar 15	53.81000 -2.63	56.73	52.25	56.40	113,202
27 Feb 15	56.44000 -0.03	57.10	56.01	56.01	17,189
26 Feb 15	56.47000 +0.67	57.10	55.50	55.67	39,977
25 Feb 15	55.80000 +0.08	56.17	55.07	55.52	27,204
24 Feb 15	55.72000 +0.13	56.50	54.96	55.20	37,075
23 Feb 15	55.59000 -1.72	57.25	55.31	56.76	52,123
20 Feb 15	57.31000 -0.77	58.00	57.07	57.70	41,134
19 Feb 15	58.08000 +1.01	58.50	56.78	56.88	32,053
18 Feb 15	57.07000 +0.36	57.59	56.72	56.81	15,827
17 Feb 15	56.71000 -0.57	57.69	56.52	57.00	20,791
16 Feb 15	57.28000 +0.30	58.05	57.10	57.10	28,573
13 Feb 15	56.98000 +0.85	57.48	56.25	56.81	32,030
12 Feb 15	56.13000 +0.31	56.82	55.51	55.60	18,607
11 Feb 15	55.82000 -0.87	57.15	55.69	57.15	16,213
10 Feb 15	56.69000 +0.49	57.00	55.86	55.86	14,459
09 Feb 15	56.20000 -0.90	57.52	55.77	56.75	30,315
06 Feb 15	57.10000 -0.89	57.95	57.07	57.95	24,695
05 Feb 15	57.99000 +1.98	58.32	55.79	56.01	53,729
04 Feb 15	56.01000 +0.15	56.73	55.84	56.40	25,427
03 Feb 15	55.86000 -0.07	56.76	55.66	55.94	36,380
02 Feb 15	55.93000 -0.90	57.69	55.59	56.60	43,841
30 Jan 15	56.83000 -0.33	57.76	56.62	56.83	34,446
29 Jan 15	57.16000 -0.52	57.55	56.31	57.31	31,180
28 Jan 15	57.68000 -0.15	57.68	56.33	57.00	35,285
27 Jan 15	57.83000 -2.09	59.90	56.34	59.90	53,394
26 Jan 15	59.92000 +0.31	60.33	58.39	58.39	69,524
23 Jan 15	59.61000 +0.48	60.11	58.58	58.75	66,675
22 Jan 15	59.13000 +0.98	59.89	56.70	56.80	223,010
21 Jan 15	58.15000 +1.25	58.31	55.50	57.50	128,025
20 Jan 15	56.90000 +2.70	58.38	52.70	53.85	360,758
19 Jan 15	54.20000 +1.51	54.35	53.04	53.40	32,039
16 Jan 15	52.69000 -1.68	54.50	51.96	54.40	86,736
15 Jan 15	54.37000 +1.91	54.93	52.50	52.58	38,996
14 Jan 15	52.46000 +0.77	53.38	51.30	51.30	43,000
13 Jan 15	51.69000 -0.70	53.13	51.30	52.70	44,085
12 Jan 15	52.39000 -0.13	52.95	51.83	52.83	35,805
09 Jan 15	52.52000 +0.82	52.81	51.26	51.26	70,906
08 Jan 15	51.70000 -0.35	52.75	50.92	52.51	38,925
07 Jan 15	52.05000 -1.22	54.59	51.00	53.34	65,592
06 Jan 15	53.27000 +1.53	53.90	51.70	51.70	27,155
05 Jan 15	51.74000 -2.52	55.00	51.68	54.26	30,954
02 Jan 15	54.26000 +0.76	54.89	53.25	53.25	15,406
30 Dec 14	53.50000 -1.21	54.48	53.25	54.48	9,444
29 Dec 14	54.71000 +2.37	54.71	50.55	51.13	78,171
23 Dec 14	52.34000 +0.35	52.94	51.66	51.70	26,738
22 Dec 14	51.99000 +0.39	52.58	51.71	52.07	23,059
19 Dec 14	51.60000 -0.12	52.33	51.19	51.73	33,188
18 Dec 14	51.72000 +1.05	51.97	49.34	50.85	45,462
17 Dec 14	50.67000 +1.11	50.67	48.31	49.50	42,342
16 Dec 14	49.55500 +1.31	49.78	47.70	47.95	63,789
15 Dec 14	48.24500 -0.26	48.93	47.81	48.93	54,982
12 Dec 14	48.50000 -0.19	49.47	47.69	49.31	54,386
11 Dec 14	48.69000 -1.26	50.19	48.53	50.19	62,583
10 Dec 14	49.94500 +1.00	51.00	49.10	49.54	72,949
09 Dec 14	48.94500 -0.58	50.00	48.61	50.00	49,590
08 Dec 14	49.52500 -0.19	50.67	49.53	50.01	50,039
05 Dec 14	49.71500 +1.92	50.02	48.45	48.55	57,831
04 Dec 14	47.79500 +1.14	47.79	46.40	47.00	62,364
03 Dec 14	46.65000 -1.51	48.88	46.20	48.88	166,467
02 Dec 14	48.16000 -6.06	54.80	47.92	54.50	200,819
01 Dec 14	54.22000 +1.32	54.30	52.63	53.27	51,645
28 Nov 14	52.90000 +1.01	52.94	51.39	51.90	31,704
27 Nov 14	51.89000 -0.41	52.29	51.71	52.22	20,444
26 Nov 14	52.30000 +0.30	52.50	51.30	52.15	31,623
25 Nov 14	52.00000 +0.39	52.52	50.73	51.76	49,033
24 Nov 14	51.61000 +0.16	51.98	51.23	51.80	60,461
21 Nov 14	51.45000 +1.21	51.70	50.10	50.70	66,862
20 Nov 14	50.24000 +1.54	50.48	48.29	48.29	93,193
19 Nov 14	48.70000 +0.33	48.97	47.89	48.90	63,681
18 Nov 14	48.37500 +2.49	48.54	45.90	46.39	125,844
17 Nov 14	45.89000 +0.86	46.10	45.02	45.30	64,864
14 Nov 14	45.02500 +0.03	45.44	44.32	44.83	47,323
13 Nov 14	45.00000 +0.42	45.19	44.38	44.85	65,464
12 Nov 14	44.58500 -0.28	45.24	44.15	44.90	78,778
11 Nov 14	44.86000 +1.59	44.89	42.62	43.47	124,765
10 Nov 14	43.27000 +0.94	43.28	42.35	42.85	71,081
07 Nov 14	42.33000 -0.68	44.00	41.88	43.01	101,869
06 Nov 14	43.01500 -0.24	43.66	41.97	43.43	122,609
05 Nov 14	43.25000 -2.65	46.00	42.40	46.00	212,948
04 Nov 14	45.90000 -0.08	46.49	45.51	46.00	139,080
03 Nov 14	45.98500 +0.08	46.42	45.21	45.92	113,464
31 Oct 14	45.90000 -0.33	46.26	45.30	46.25	173,765
30 Oct 14	46.23500 -4.95	50.60	45.78	50.60	174,697
29 Oct 14	51.19000 +1.72	51.29	49.01	50.00	61,388
28 Oct 14	49.47500 +0.06	49.82	47.59	49.61	73,002
27 Oct 14	49.42000 -0.17	50.32	48.84	50.00	68,120
24 Oct 14	49.58500 -1.78	51.94	49.45	50.96	68,164
23 Oct 14	51.37000 +1.11	51.55	49.03	50.20	63,237
22 Oct 14	50.26000 -0.70	51.50	50.05	51.50	86,491
21 Oct 14	50.96000 +1.19	51.49	48.70	49.78	59,443
20 Oct 14	49.77000 -1.28	51.05	49.67	51.00	46,397
17 Oct 14	51.05000 +0.00	51.80	50.17	51.03	67,662
16 Oct 14	51.05000 +1.05	51.37	49.93	50.03	99,475
15 Oct 14	50.00000 -0.05	50.78	49.47	50.53	59,921
14 Oct 14	50.05000 -0.14	50.55	49.91	50.04	43,783
13 Oct 14	50.19000 +0.50	50.47	49.00	49.48	54,327
10 Oct 14	49.68500 -1.63	50.90	48.83	50.89	86,375
09 Oct 14	51.31000 +0.27	51.99	50.70	51.32	57,026
08 Oct 14	51.04000 -0.49	51.37	50.66	51.11	59,320
07 Oct 14	51.53000 -2.60	54.41	51.23	54.00	88,211
06 Oct 14	54.13000 +0.86	55.25	53.70	54.76	121,303
02 Oct 14	53.27000 +1.30	54.53	52.65	53.07	106,002
01 Oct 14	51.97000 -1.76	54.25	51.93	54.12	73,667
30 Sep 14	53.73000 +0.41	54.69	52.80	53.40	98,245
29 Sep 14	53.32000 +4.63	54.00	48.70	49.01	180,003
26 Sep 14	48.69000 +0.69	48.83	47.01	48.00	138,205
25 Sep 14	47.99500 +1.01	48.88	46.90	47.19	103,257
24 Sep 14	46.98500 +2.12	47.00	44.56	44.83	75,305
23 Sep 14	44.87000 -2.19	47.10	44.63	47.10	66,118
22 Sep 14	47.06000 +0.02	47.31	46.83	47.00	46,028
19 Sep 14	47.04000 -0.79	47.99	46.51	47.99	73,970
18 Sep 14	47.83500 -0.26	48.47	47.54	48.47	30,595
17 Sep 14	48.10000 +0.04	48.40	48.00	48.10	34,323
16 Sep 14	48.05500 -1.01	49.12	48.00	49.12	42,915
15 Sep 14	49.07000 -0.05	49.58	48.75	49.15	20,165
12 Sep 14	49.11500 +0.25	49.29	48.51	49.00	20,148
11 Sep 14	48.87000 -0.69	49.82	48.50	49.82	33,108
10 Sep 14	49.55500 -1.17	50.37	49.28	50.36	25,290
09 Sep 14	50.72000 +0.09	51.20	50.30	50.30	20,289
08 Sep 14	50.63000 -0.59	51.77	50.50	51.70	26,148
05 Sep 14	51.22000 +0.50	52.12	50.82	50.84	44,450
04 Sep 14	50.72000 +0.28	50.87	49.77	50.50	40,281
03 Sep 14	50.44000 +0.94	50.59	49.42	49.97	18,460
02 Sep 14	49.49500 +0.09	50.20	49.28	49.50	41,334
01 Sep 14	49.40500 -0.05	49.70	48.87	49.70	32,871
29 Aug 14	49.45500 -1.06	50.51	48.85	50.50	43,879
28 Aug 14	50.52000 -0.96	51.56	50.35	51.56	16,287
27 Aug 14	51.48000 +0.18	51.59	51.22	51.56	31,678
26 Aug 14	51.30000 +0.02	51.63	50.85	51.28	20,610
25 Aug 14	51.28000 +0.09	51.83	51.18	51.68	17,053
22 Aug 14	51.19000 +0.48	51.55	50.80	50.89	30,340
21 Aug 14	50.71000 +0.69	50.71	50.10	50.19	38,759
20 Aug 14	50.02000 -0.99	51.00	49.92	51.00	52,366
19 Aug 14	51.01000 -0.84	52.00	50.87	51.83	52,138
18 Aug 14	51.85000 +0.21	52.03	51.69	51.82	19,189
15 Aug 14	51.64000 -0.40	52.10	51.50	52.05	31,205
14 Aug 14	52.04000 -0.45	52.59	51.40	52.56	34,525
13 Aug 14	52.49000 -0.15	52.90	51.78	52.90	29,178
12 Aug 14	52.64000 -0.91	53.69	52.55	53.69	42,025
11 Aug 14	53.55000 +1.76	53.99	52.35	52.35	50,759
08 Aug 14	51.79000 -1.17	52.47	51.58	52.32	79,059
07 Aug 14	52.96000 +0.25	53.52	51.42	52.51	68,877
06 Aug 14	52.71000 -1.15	53.61	51.94	53.52	39,410
05 Aug 14	53.86000 -0.40	54.42	53.66	54.36	23,282
04 Aug 14	54.26000 -0.13	54.39	53.04	54.39	39,520
01 Aug 14	54.39000 -0.01	54.49	52.87	54.25	45,515
31 Jul 14	54.40000 -2.76	57.49	54.18	57.20	77,838
30 Jul 14	57.16000 -1.51	58.66	57.00	58.63	46,853
29 Jul 14	58.67000 -0.56	59.59	57.75	59.59	38,718
28 Jul 14	59.23000 -0.72	60.17	58.18	60.00	44,777
25 Jul 14	59.95000 +0.20	60.79	59.68	60.13	33,281
24 Jul 14	59.75000 -0.81	61.36	59.35	61.36	40,069
23 Jul 14	60.56000 +0.38	60.88	60.12	60.22	14,776
22 Jul 14	60.18000 +0.38	60.51	59.62	60.40	16,500
21 Jul 14	59.80000 +0.03	60.63	59.62	60.05	21,692
18 Jul 14	59.77000 -0.60	60.38	59.71	60.17	17,355
17 Jul 14	60.37000 +0.03	60.64	60.01	60.64	18,808
16 Jul 14	60.34000 -0.20	60.97	60.14	60.97	14,639
15 Jul 14	60.54000 -0.85	61.63	60.43	61.46	17,451
14 Jul 14	61.39000 +0.76	61.45	60.66	60.97	24,199
11 Jul 14	60.63000 +0.40	60.79	60.01	60.43	30,178
10 Jul 14	60.23000 -0.55	60.94	60.00	60.94	62,615
09 Jul 14	60.78000 -0.17	61.21	60.75	61.05	38,298
08 Jul 14	60.95000 -0.55	61.51	60.52	61.40	39,532
07 Jul 14	61.50000 -0.75	62.60	61.18	62.50	54,438
04 Jul 14	62.25000 +0.26	62.26	61.80	62.10	17,575
03 Jul 14	61.99000 +0.20	62.03	61.28	61.89	50,409
02 Jul 14	61.79000 +0.22	62.12	60.83	61.50	56,500
01 Jul 14	61.57000 -0.52	62.50	60.63	62.43	122,964
30 Jun 14	62.09000 +2.40	62.09	59.69	59.92	146,343
27 Jun 14	59.69000 -6.41	66.30	56.77	66.10	459,141
26 Jun 14	66.10000 -1.20	68.03	65.51	67.74	75,294
25 Jun 14	67.30000 -1.42	68.27	66.92	68.27	49,607
24 Jun 14	68.72000 +0.07	68.90	67.93	68.77	52,977
23 Jun 14	68.65000 -1.79	70.36	68.25	70.35	53,364
20 Jun 14	70.44000 -1.73	71.90	70.19	71.90	53,277
19 Jun 14	72.17000 +0.25	72.50	71.69	72.13	22,614
18 Jun 14	71.92000 -0.05	71.97	71.41	71.77	14,410
17 Jun 14	71.97000 -0.53	72.90	71.60	72.84	31,975
16 Jun 14	72.50000 -0.38	73.18	72.32	73.15	11,056
13 Jun 14	72.88000 -0.17	73.00	72.40	73.00	16,355
12 Jun 14	73.05000 +0.94	73.90	72.44	72.54	22,696
11 Jun 14	72.11000 +0.19	72.40	71.80	72.00	13,662
10 Jun 14	71.92000 -0.48	72.79	71.40	72.79	15,529
09 Jun 14	72.40000 +0.26	72.72	72.19	72.72	5,532
06 Jun 14	72.14000 +0.17	72.80	71.89	71.89	12,851
05 Jun 14	71.97000 +0.67	72.53	71.05	71.05	17,902
04 Jun 14	71.30000 -0.84	72.34	71.06	72.34	28,810
03 Jun 14	72.14000 +0.35	72.52	71.45	72.27	27,779
02 Jun 14	71.79000 +0.25	72.47	71.10	71.50	41,472
30 May 14	71.54000 -0.06	72.00	71.25	71.25	72,597
29 May 14	71.60000 +0.10	72.20	71.22	71.31	22,510
28 May 14	71.50000 +0.00	71.65	70.77	71.50	39,275
27 May 14	71.50000 -0.10	71.99	70.89	71.26	40,116
26 May 14	71.60000 +0.83	71.71	70.67	70.67	9,706
23 May 14	70.77000 +0.38	71.35	70.13	70.69	19,384
22 May 14	70.39000 +0.27	71.06	70.15	70.46	18,638
21 May 14	70.12000 -0.44	70.65	70.12	70.43	10,734
20 May 14	70.56000 -0.25	73.08	70.13	70.85	42,193
19 May 14	70.81000 -0.29	71.44	70.57	71.00	15,789
16 May 14	71.10000 -0.65	71.87	71.06	71.70	41,385
15 May 14	71.75000 -0.38	72.49	71.61	72.29	14,698
14 May 14	72.13000 +0.02	72.43	71.81	72.37	19,108
13 May 14	72.11000 -0.88	73.52	71.40	72.99	32,574
12 May 14	72.99000 +0.74	73.00	72.01	72.61	12,091
09 May 14	72.25000 -0.44	72.74	71.83	72.33	12,478
08 May 14	72.69000 +0.39	72.93	72.26	72.68	13,977
07 May 14	72.30000 +0.66	73.06	71.29	71.30	48,561
06 May 14	71.64000 +0.88	71.93	70.80	71.00	36,320
05 May 14	70.76000 -0.24	71.10	70.59	71.00	15,404
02 May 14	71.00000 -0.15	71.41	70.39	71.15	56,014
30 Apr 14	71.15000 -1.71	72.69	70.21	72.50	63,600
29 Apr 14	72.86000 -0.49	73.79	72.78	73.50	41,513
28 Apr 14	73.35000 +1.21	73.49	71.96	72.50	22,874
25 Apr 14	72.14000 -0.48	72.77	72.09	72.77	15,342
24 Apr 14	72.62000 -0.60	73.80	72.40	73.50	20,298
23 Apr 14	73.22000 -0.10	73.44	72.77	73.25	7,163
22 Apr 14	73.32000 +0.32	73.75	72.80	72.80	34,291
17 Apr 14	73.00000 +0.41	73.12	72.50	72.97	32,330
16 Apr 14	72.59000 +0.49	73.04	72.15	72.49	40,051
15 Apr 14	72.10000 -1.40	73.70	72.05	73.70	42,412
14 Apr 14	73.50000 +1.33	73.68	71.86	73.25	86,306
11 Apr 14	72.17000 +0.17	72.57	71.05	71.75	25,011
10 Apr 14	72.00000 -0.32	72.75	71.53	72.63	11,926
09 Apr 14	72.32000 +2.21	72.32	70.52	70.52	21,611
08 Apr 14	70.11000 -2.46	73.04	69.85	73.04	54,124
07 Apr 14	72.57000 +1.39	73.72	71.44	71.90	88,881
04 Apr 14	71.18000 +1.01	71.49	70.48	70.48	30,295
03 Apr 14	70.17000 +0.63	71.99	69.88	70.70	45,935
02 Apr 14	69.54000 +0.34	69.88	69.25	69.25	18,949
01 Apr 14	69.20000 +0.62	69.25	68.36	68.97	59,540
31 Mar 14	68.58000 -0.87	69.65	68.35	69.44	37,731
28 Mar 14	69.45000 +0.06	69.86	69.11	69.60	34,090
27 Mar 14	69.39000 -1.25	70.20	69.22	69.95	107,251
26 Mar 14	70.64000 -0.35	71.62	70.64	71.56	39,679
25 Mar 14	70.99000 +0.00	71.79	70.99	71.34	10,985
24 Mar 14	70.99000 -1.61	72.79	70.76	72.70	16,646
21 Mar 14	72.60000 +0.50	73.71	72.30	72.35	34,077
20 Mar 14	72.10000 -0.87	73.64	71.55	73.30	25,502
19 Mar 14	72.97000 +2.13	73.46	70.45	70.45	43,536
18 Mar 14	70.84000 +1.04	71.31	69.69	69.79	23,602
17 Mar 14	69.80000 +2.06	69.80	68.40	68.65	31,778
14 Mar 14	67.74000 -0.99	68.48	67.36	68.45	37,234
13 Mar 14	68.73000 -0.96	69.75	68.51	69.47	22,045
12 Mar 14	69.69000 -0.18	70.15	68.23	69.88	28,524
11 Mar 14	69.87000 -0.71	70.53	69.73	70.38	18,009
10 Mar 14	70.58000 -0.52	71.10	70.21	71.10	21,959
07 Mar 14	71.10000 -0.55	72.14	71.04	71.11	14,972
06 Mar 14	71.65000 +0.31	72.08	70.82	71.60	19,035
05 Mar 14	71.34000 -1.57	72.80	71.34	72.79	22,153
04 Mar 14	72.91000 +2.86	73.28	70.07	70.25	47,927
03 Mar 14	70.05000 -2.02	71.59	69.32	71.59	37,289
28 Feb 14	72.07000 -3.13	75.50	71.73	74.60	71,308
27 Feb 14	75.20000 +0.72	75.29	73.28	74.79	25,628
26 Feb 14	74.48000 -0.87	75.49	74.48	75.35	9,508
25 Feb 14	75.35000 +0.16	75.92	74.88	74.95	19,474
24 Feb 14	75.19000 +0.29	75.62	74.84	74.90	26,685
21 Feb 14	74.90000 +0.65	75.19	74.25	74.25	27,099
20 Feb 14	74.25000 -0.35	74.76	74.25	74.43	44,077
19 Feb 14	74.60000 +0.40	74.92	74.00	74.00	31,418
18 Feb 14	74.20000 -0.88	75.10	73.10	75.01	66,673
17 Feb 14	75.08000 +4.03	75.08	70.68	70.91	48,129
14 Feb 14	71.05000 +1.01	71.24	70.25	70.50	14,682
13 Feb 14	70.04000 +0.97	70.36	68.90	69.07	19,783
12 Feb 14	69.07000 -0.75	70.00	69.00	70.00	18,975
11 Feb 14	69.82000 +0.39	70.37	69.01	69.89	14,585
10 Feb 14	69.43000 -1.51	70.85	69.00	70.58	22,962
07 Feb 14	70.94000 +1.98	70.94	69.00	69.43	14,197
06 Feb 14	68.96000 -0.04	69.53	68.69	69.22	25,197
05 Feb 14	69.00000 +0.40	69.50	68.59	68.93	8,798
04 Feb 14	68.60000 -1.89	70.58	68.20	70.10	27,260
03 Feb 14	70.49000 +0.00	71.10	70.37	70.77	10,314
31 Jan 14	70.49000 -0.37	71.07	70.28	70.80	23,514
30 Jan 14	70.86000 +0.66	70.90	69.95	70.21	17,146
29 Jan 14	70.20000 -0.33	71.49	69.98	70.95	15,765
28 Jan 14	70.53000 +0.74	70.79	70.18	70.38	17,385
27 Jan 14	69.79000 -0.21	70.77	69.70	70.27	20,481
24 Jan 14	70.00000 -0.08	70.52	69.13	70.01	30,169
23 Jan 14	70.08000 -2.47	72.75	69.84	72.75	42,857
22 Jan 14	72.55000 -0.76	73.85	72.55	73.30	30,414
21 Jan 14	73.31000 +0.41	73.45	72.89	73.01	15,874
20 Jan 14	72.90000 -1.06	73.90	72.87	73.52	21,522
17 Jan 14	73.96000 +3.43	73.96	70.92	70.93	50,449
16 Jan 14	70.53000 +0.63	70.56	70.09	70.16	13,066
15 Jan 14	69.90000 +0.34	70.07	69.40	69.89	12,574
14 Jan 14	69.56000 -0.41	70.19	69.39	69.59	17,615
13 Jan 14	69.97000 -0.23	70.40	69.76	70.20	18,852
10 Jan 14	70.20000 +0.00	70.44	69.61	70.30	12,895
09 Jan 14	70.20000 +0.40	70.72	69.40	69.94	16,983
08 Jan 14	69.80000 -0.40	70.12	69.07	70.10	24,674
07 Jan 14	70.20000 -0.17	71.00	70.20	71.00	11,696
06 Jan 14	70.37000 -0.79	71.34	69.54	71.33	44,070
03 Jan 14	71.16000 -0.84	72.33	70.94	72.33	45,705
02 Jan 14	72.00000 -0.50	72.64	71.30	72.50	22,735
30 Dec 13	72.50000 -0.10	72.52	71.62	72.20	32,340
27 Dec 13	72.60000 +1.50	72.60	70.56	71.30	103,165
23 Dec 13	71.10000 +2.65	71.23	68.45	68.50	79,422
20 Dec 13	68.45000 +0.14	68.96	67.79	68.30	89,925
19 Dec 13	68.31000 +0.02	69.75	68.09	69.22	48,033
18 Dec 13	68.29000 +0.31	69.70	68.00	68.00	42,974
17 Dec 13	67.98000 -0.02	68.30	67.98	68.06	20,279
16 Dec 13	68.00000 +0.00	68.39	68.00	68.00	13,614
13 Dec 13	68.00000 -0.05	68.52	68.00	68.00	20,143
12 Dec 13	68.05000 -0.01	68.95	68.00	68.11	22,438
11 Dec 13	68.06000 -0.34	68.79	68.00	68.79	24,387
10 Dec 13	68.40000 -0.38	69.61	68.40	68.58	23,558
09 Dec 13	68.78000 +0.13	69.89	68.62	69.00	34,589
06 Dec 13	68.65000 +0.52	68.90	68.02	68.25	25,511
05 Dec 13	68.13000 +0.13	68.85	67.75	67.75	24,281
04 Dec 13	68.00000 -1.20	69.35	67.58	69.20	147,022
03 Dec 13	69.20000 -0.55	69.79	69.06	69.79	25,145
02 Dec 13	69.75000 -0.65	70.25	69.40	70.20	43,453
29 Nov 13	70.40000 +0.21	70.67	69.70	69.85	98,642
28 Nov 13	70.19000 +0.39	70.19	69.30	69.70	129,474
27 Nov 13	69.80000 -3.35	71.98	69.55	69.69	456,669
26 Nov 13	73.15000 -0.80	74.77	73.15	74.25	31,302
25 Nov 13	73.95000 +0.32	74.30	73.41	74.30	12,796
22 Nov 13	73.63000 +0.33	73.68	72.50	73.18	15,807
21 Nov 13	73.30000 +0.04	73.53	72.50	73.29	12,915
20 Nov 13	73.26000 -0.35	74.63	72.80	73.48	26,701
19 Nov 13	73.61000 +1.06	73.85	72.73	73.20	18,187
18 Nov 13	72.55000 -0.20	73.01	72.18	72.99	28,218
15 Nov 13	72.75000 -0.10	73.25	72.27	73.18	18,044
14 Nov 13	72.85000 -0.15	73.51	72.80	73.50	12,659
13 Nov 13	73.00000 -0.86	73.91	72.55	73.85	24,572
12 Nov 13	73.86000 +0.01	74.27	72.66	74.00	30,037
11 Nov 13	73.85000 -0.79	74.70	73.69	74.61	16,964
08 Nov 13	74.64000 -0.09	75.01	74.15	74.41	9,213
07 Nov 13	74.73000 -0.27	75.30	74.46	75.00	19,016
06 Nov 13	75.00000 +0.32	75.00	74.66	74.66	26,800
05 Nov 13	74.68000 -0.58	75.94	74.58	75.42	17,961
04 Nov 13	75.26000 +0.02	76.00	75.25	75.25	16,009
01 Nov 13	75.24000 -0.74	76.34	74.91	76.26	19,518
31 Oct 13	75.98000 -0.87	77.80	75.46	76.40	52,882
30 Oct 13	76.85000 +4.23	77.99	74.58	75.25	85,733
29 Oct 13	72.62000 -0.99	74.00	72.16	73.60	16,130
28 Oct 13	73.61000 -0.50	74.30	72.82	74.25	14,445
25 Oct 13	74.11000 +1.97	74.54	72.66	72.78	47,404
24 Oct 13	72.14000 +0.78	72.50	71.51	71.55	13,098
23 Oct 13	71.36000 +0.26	71.95	70.73	70.85	7,793
22 Oct 13	71.10000 -0.48	71.83	70.83	71.50	5,433
21 Oct 13	71.58000 +0.01	72.00	69.85	71.87	17,854
18 Oct 13	71.57000 +2.49	73.18	69.41	70.12	37,547
17 Oct 13	69.08000 -0.46	69.80	68.79	69.22	12,884
16 Oct 13	69.54000 -1.74	71.00	69.15	70.90	21,197
15 Oct 13	71.28000 -0.52	71.42	70.48	70.99	18,620
14 Oct 13	71.80000 -1.53	72.41	69.86	71.95	39,461
11 Oct 13	73.33000 +4.56	73.33	67.00	68.96	82,217
10 Oct 13	68.77000 +4.32	68.77	64.41	64.76	66,746
09 Oct 13	64.45000 +0.15	64.85	64.40	64.40	13,562
08 Oct 13	64.30000 +0.24	64.54	63.90	64.10	10,112
07 Oct 13	64.06000 +0.50	64.99	64.06	64.27	18,297
04 Oct 13	63.56000 +0.38	63.72	63.11	63.29	7,459
03 Oct 13	63.18000 -0.62	63.76	62.78	63.05	14,672
02 Oct 13	63.80000 -1.59	65.40	62.66	65.10	29,842
01 Oct 13	65.39000 +0.31	65.48	64.98	65.07	13,235
30 Sep 13	65.08000 -0.07	65.68	64.50	64.64	10,821
27 Sep 13	65.15000 +0.62	65.15	64.50	64.90	11,467
26 Sep 13	64.53000 +0.72	64.98	63.70	64.00	9,073
25 Sep 13	63.81000 -0.06	64.06	63.38	63.70	10,947
24 Sep 13	63.87000 -0.26	64.38	63.70	64.22	4,887
23 Sep 13	64.13000 -0.91	65.20	63.70	65.00	12,072
20 Sep 13	65.04000 -0.21	65.44	64.00	65.39	22,239
19 Sep 13	65.25000 -0.11	66.02	64.65	65.80	9,926
18 Sep 13	65.36000 -0.49	65.88	64.78	65.88	13,441
17 Sep 13	65.85000 +1.62	65.85	63.60	63.60	21,932
16 Sep 13	64.23000 +0.09	64.54	63.94	64.00	16,492
13 Sep 13	64.14000 +0.11	64.58	63.56	63.85	26,527
12 Sep 13	64.03000 -0.76	64.40	63.89	64.00	21,766
11 Sep 13	64.79000 +0.25	64.79	63.83	64.00	17,481
10 Sep 13	64.54000 +0.62	64.92	63.75	63.75	20,469
09 Sep 13	63.92000 +0.32	64.35	63.67	63.67	8,340
06 Sep 13	63.60000 +0.60	63.89	62.61	62.64	12,462
05 Sep 13	63.00000 +0.25	63.00	62.25	62.69	7,814
04 Sep 13	62.75000 -0.06	62.97	62.30	62.97	8,146
03 Sep 13	62.81000 -0.12	63.10	62.74	63.04	7,579
02 Sep 13	62.93000 +0.58	63.04	62.40	62.55	7,937
30 Aug 13	62.35000 -0.89	63.29	62.10	63.29	10,934
29 Aug 13	63.24000 -0.70	64.00	62.91	64.00	13,454
28 Aug 13	63.94000 +0.12	64.00	63.38	63.53	9,456
27 Aug 13	63.82000 -1.07	64.72	63.25	64.43	12,227
26 Aug 13	64.89000 -0.66	65.55	64.32	65.55	18,451
23 Aug 13	65.55000 +0.80	66.50	65.32	65.79	15,083
22 Aug 13	64.75000 +0.51	65.25	64.47	64.56	16,742
21 Aug 13	64.24000 +0.55	64.70	63.81	63.81	6,982
20 Aug 13	63.69000 -0.38	64.05	63.05	63.86	10,746
19 Aug 13	64.07000 -0.96	65.88	63.49	65.00	17,909
16 Aug 13	65.03000 +1.62	65.76	63.27	63.44	23,178
15 Aug 13	63.41000 -0.83	64.38	63.15	64.15	21,051
14 Aug 13	64.24000 -0.86	65.10	64.24	65.10	17,684
13 Aug 13	65.10000 -0.04	65.68	64.96	65.07	23,042
12 Aug 13	65.14000 +0.12	65.68	64.56	65.68	10,758
09 Aug 13	65.02000 +1.94	65.67	63.16	63.16	26,658
08 Aug 13	63.08000 +0.41	64.01	62.67	62.87	14,679
07 Aug 13	62.67000 -0.18	63.00	62.50	62.50	11,566
06 Aug 13	62.85000 -0.83	63.92	62.55	63.63	13,622
05 Aug 13	63.68000 +1.14	63.70	62.90	62.94	15,332
02 Aug 13	62.54000 -0.91	63.76	62.46	63.50	18,389
01 Aug 13	63.45000 +0.75	63.50	62.02	62.82	17,958
31 Jul 13	62.70000 -0.50	63.42	62.62	63.00	12,018
30 Jul 13	63.20000 +0.20	63.54	62.62	63.10	25,015
29 Jul 13	63.00000 -1.64	65.50	62.61	64.75	41,447
26 Jul 13	64.64000 +0.20	65.84	64.33	65.13	31,016
25 Jul 13	64.44000 -0.16	65.16	63.84	64.50	46,850
24 Jul 13	64.60000 -1.20	66.00	64.57	65.40	47,967
23 Jul 13	65.80000 -7.04	72.95	65.06	72.75	137,198
22 Jul 13	72.84000 -0.28	73.28	72.76	73.04	9,315
19 Jul 13	73.12000 -0.19	73.50	72.94	73.05	13,886
18 Jul 13	73.31000 +0.55	73.67	72.55	72.83	11,360
17 Jul 13	72.76000 +0.04	72.98	72.20	72.71	8,013
16 Jul 13	72.72000 -0.28	73.00	72.26	73.00	10,192
15 Jul 13	73.00000 -0.32	73.66	72.72	73.29	8,480
12 Jul 13	73.32000 -1.07	74.84	73.03	74.00	31,191
11 Jul 13	74.39000 +2.50	74.61	72.24	72.25	31,550
10 Jul 13	71.89000 -0.58	72.23	71.38	71.72	10,836
09 Jul 13	72.47000 +0.19	72.65	72.09	72.65	9,241
08 Jul 13	72.28000 +0.71	72.67	71.59	71.71	13,095
05 Jul 13	71.57000 -0.79	72.70	71.23	72.00	16,444
04 Jul 13	72.36000 +0.68	72.70	71.99	72.00	15,150
03 Jul 13	71.68000 -0.32	71.84	71.22	71.55	5,207
02 Jul 13	72.00000 -0.35	72.65	71.78	72.60	16,812
01 Jul 13	72.35000 -0.20	72.80	72.14	72.64	6,529
28 Jun 13	72.55000 +0.08	73.51	72.00	72.36	9,431
27 Jun 13	72.47000 +0.14	72.79	72.20	72.50	17,736
26 Jun 13	72.33000 -0.07	73.00	72.15	72.50	24,382
25 Jun 13	72.40000 +0.50	72.67	72.12	72.16	23,713
24 Jun 13	71.90000 -0.52	72.60	71.50	72.54	32,034
21 Jun 13	72.42000 -1.18	73.78	72.42	73.48	24,530
20 Jun 13	73.60000 -0.70	73.77	72.68	73.70	17,336
19 Jun 13	74.30000 -0.15	74.43	73.90	74.35	21,886
18 Jun 13	74.45000 -0.82	75.33	74.25	75.05	23,921
17 Jun 13	75.27000 +0.22	75.80	74.84	75.19	22,122
14 Jun 13	75.05000 -1.57	76.36	73.55	76.36	110,261
13 Jun 13	76.62000 -0.98	77.60	75.84	77.55	30,866
12 Jun 13	77.60000 -0.87	78.49	77.60	78.49	13,069
11 Jun 13	78.47000 +0.09	78.85	77.90	78.05	18,855
10 Jun 13	78.38000 -0.10	78.64	77.84	78.31	19,177
07 Jun 13	78.48000 +1.73	78.70	76.38	76.82	61,242
06 Jun 13	76.75000 -0.60	79.20	76.62	78.00	105,258
05 Jun 13	77.35000 +1.10	78.00	75.86	75.86	29,588
04 Jun 13	76.25000 +0.25	76.50	75.90	75.90	9,311
03 Jun 13	76.00000 -1.14	77.44	75.61	77.15	24,083
31 May 13	77.14000 -0.56	77.92	76.90	77.46	20,177
30 May 13	77.70000 -2.10	78.53	77.56	78.47	15,194
29 May 13	79.80000 -0.11	79.99	78.83	79.50	18,655
28 May 13	79.91000 +0.41	80.28	79.58	80.20	7,492
27 May 13	79.50000 +0.23	79.95	79.22	79.70	5,584
24 May 13	79.27000 -0.98	80.13	79.12	79.70	15,999
23 May 13	80.25000 -1.00	81.06	79.33	81.06	27,556
22 May 13	81.25000 -0.50	81.79	81.02	81.73	16,710
21 May 13	81.75000 -0.46	82.22	81.61	82.00	13,493
20 May 13	82.21000 +0.51	82.37	81.72	82.00	12,541
17 May 13	81.70000 -0.20	82.00	81.19	82.00	12,464
16 May 13	81.90000 -0.10	82.00	81.18	81.89	14,621
15 May 13	82.00000 -0.30	82.46	81.46	82.46	11,407
14 May 13	82.30000 +0.20	82.48	82.15	82.20	19,354
13 May 13	82.10000 +0.16	82.10	81.30	82.00	20,275
10 May 13	81.94000 -0.46	82.49	81.47	82.49	21,773
09 May 13	82.40000 +0.59	82.50	81.19	81.50	10,616
08 May 13	81.81000 -1.11	83.60	81.81	82.94	52,884
07 May 13	82.92000 +1.33	83.16	81.49	81.52	31,473
06 May 13	81.59000 -0.23	81.86	81.40	81.65	18,482
03 May 13	81.82000 +0.00	82.10	81.43	81.77	9,954
02 May 13	81.82000 -1.18	83.30	81.24	82.90	42,882
30 Apr 13	83.00000 +0.20	84.84	83.00	83.13	49,207
29 Apr 13	82.80000 +0.84	83.60	81.78	81.78	34,885
26 Apr 13	81.96000 +0.55	82.03	81.33	81.50	17,285
25 Apr 13	81.41000 +0.39	81.57	80.00	80.90	25,485
24 Apr 13	81.02000 +1.19	81.29	79.90	80.25	16,254
23 Apr 13	79.83000 +0.53	80.09	79.00	79.50	9,526
22 Apr 13	79.30000 +0.89	79.59	78.92	79.20	10,368
19 Apr 13	78.41000 -0.13	79.19	78.25	78.37	26,003
18 Apr 13	78.54000 -1.30	79.01	78.13	79.00	37,264
17 Apr 13	79.84000 -1.07	81.20	79.75	81.20	45,187
16 Apr 13	80.91000 +0.14	81.10	80.70	80.81	13,972
15 Apr 13	80.77000 -0.54	81.48	79.83	81.03	28,363
12 Apr 13	81.31000 +0.35	81.45	80.49	81.00	29,119
11 Apr 13	80.96000 +0.66	81.38	80.05	80.05	20,372
10 Apr 13	80.30000 +0.24	80.91	79.70	79.85	31,522
09 Apr 13	80.06000 +1.06	80.50	78.89	79.12	44,461
08 Apr 13	79.00000 -0.03	79.20	78.85	79.20	34,914
05 Apr 13	79.03000 -0.03	79.15	78.35	79.15	40,846
04 Apr 13	79.06000 +0.66	79.33	77.42	77.57	69,873
03 Apr 13	78.40000 +0.20	78.60	78.00	78.60	18,049
02 Apr 13	78.20000 +0.20	78.81	77.79	78.00	16,489
28 Mar 13	78.00000 -0.15	78.39	77.71	78.01	20,856
27 Mar 13	78.15000 -0.48	78.78	77.90	78.78	27,754
26 Mar 13	78.63000 +0.63	78.72	77.20	77.49	74,139
25 Mar 13	78.00000 -0.08	78.45	77.83	78.31	43,586
22 Mar 13	78.08000 -0.76	78.67	77.70	78.62	20,003
21 Mar 13	78.84000 -0.16	79.74	78.55	78.70	26,226
20 Mar 13	79.00000 +1.00	79.44	77.98	78.43	48,762
19 Mar 13	78.00000 +0.00	79.14	77.61	78.40	21,054
18 Mar 13	78.00000 +0.00	79.43	77.26	77.55	39,146
15 Mar 13	78.00000 +0.70	78.61	77.14	77.90	84,263
14 Mar 13	77.30000 +0.50	77.77	77.15	77.28	26,562
13 Mar 13	76.80000 -0.65	77.94	76.40	77.25	31,814
12 Mar 13	77.45000 -0.94	78.77	77.30	78.16	37,349
11 Mar 13	78.39000 -1.11	79.50	77.78	79.50	25,439
08 Mar 13	79.50000 -0.33	80.59	79.45	79.95	11,193
07 Mar 13	79.83000 -0.40	80.60	79.52	80.28	7,072
06 Mar 13	80.23000 -0.20	81.10	80.00	80.58	10,930
05 Mar 13	80.43000 +0.44	81.19	80.25	80.25	9,074
04 Mar 13	79.99000 -0.01	80.99	78.90	79.75	29,871
01 Mar 13	80.00000 -0.46	80.89	79.18	80.89	12,319
28 Feb 13	80.46000 +0.76	81.78	80.05	80.05	35,496
27 Feb 13	79.70000 +0.41	79.86	78.53	79.38	11,116
26 Feb 13	79.29000 -0.73	80.05	78.28	79.81	13,130
25 Feb 13	80.02000 +0.09	80.74	79.82	79.90	9,625
22 Feb 13	79.93000 -0.06	81.00	79.21	79.85	8,619
21 Feb 13	79.99000 -1.14	80.91	79.16	80.83	7,906
20 Feb 13	81.13000 -0.50	81.70	81.13	81.63	9,732
19 Feb 13	81.63000 -0.07	81.70	81.09	81.70	12,566
18 Feb 13	81.70000 +2.70	81.79	78.96	79.20	27,849
15 Feb 13	79.00000 +0.32	79.05	77.90	79.00	10,815
14 Feb 13	78.68000 -0.01	78.68	77.63	78.25	10,270
13 Feb 13	78.69000 +1.68	79.10	77.31	77.31	15,348
12 Feb 13	77.01000 -0.77	78.33	76.83	77.90	12,366
11 Feb 13	77.78000 +0.70	78.00	76.62	77.20	10,044
08 Feb 13	77.08000 +0.58	77.65	76.44	76.44	4,997
07 Feb 13	76.50000 -0.44	77.36	76.39	76.88	8,416
06 Feb 13	76.94000 +0.16	77.55	76.63	76.75	14,638
05 Feb 13	76.78000 +0.48	77.09	76.09	76.78	5,532
04 Feb 13	76.30000 -0.27	77.18	75.83	76.45	11,669
01 Feb 13	76.57000 -0.10	77.57	76.45	76.45	8,529
31 Jan 13	76.67000 -0.83	77.65	76.53	77.04	5,338
30 Jan 13	77.50000 +0.13	77.70	77.25	77.44	3,117
29 Jan 13	77.37000 -0.22	77.73	77.34	77.73	4,688
28 Jan 13	77.59000 +0.85	77.75	76.80	76.80	6,531
25 Jan 13	76.74000 -0.10	77.29	76.66	76.84	5,466
24 Jan 13	76.84000 -0.23	77.50	76.77	77.25	4,823
23 Jan 13	77.07000 +0.22	77.07	76.39	76.90	7,969
22 Jan 13	76.85000 +0.05	77.33	76.16	76.42	5,202
21 Jan 13	76.80000 +0.43	76.96	76.30	76.61	5,701
18 Jan 13	76.37000 +0.38	76.92	76.02	76.38	10,327
17 Jan 13	75.99000 +0.70	76.50	75.01	75.44	15,884
16 Jan 13	75.29000 +0.22	75.56	74.54	74.95	4,962
15 Jan 13	75.07000 -0.77	75.88	74.50	75.88	21,068
14 Jan 13	75.84000 -0.21	76.29	75.00	76.25	17,064
11 Jan 13	76.05000 -0.95	77.73	75.56	77.15	15,361
10 Jan 13	77.00000 +1.13	77.00	75.60	75.95	15,216
09 Jan 13	75.87000 +0.27	76.30	75.58	75.95	6,030
08 Jan 13	75.60000 -1.17	76.90	75.39	76.52	14,637
07 Jan 13	76.77000 -0.13	76.90	75.36	76.85	12,462
04 Jan 13	76.90000 +0.16	76.90	75.92	76.36	14,797
03 Jan 13	76.74000 +0.34	77.98	76.10	76.10	8,325
02 Jan 13	76.40000 +1.93	76.45	74.95	75.18	10,812
28 Dec 12	74.47000 -1.78	76.30	74.47	76.30	8,493
27 Dec 12	76.25000 +0.26	76.29	75.20	76.24	9,449
21 Dec 12	75.99000 -0.61	76.59	75.80	76.32	17,915
20 Dec 12	76.60000 -1.04	77.50	76.32	77.30	7,307
19 Dec 12	77.64000 +0.23	77.67	76.93	77.50	11,488
18 Dec 12	77.41000 +0.83	77.82	76.74	76.95	21,791
17 Dec 12	76.58000 +0.28	76.73	76.16	76.38	12,485
14 Dec 12	76.30000 +1.30	76.30	75.01	75.01	28,877
13 Dec 12	75.00000 -0.08	75.13	74.98	75.09	10,168
12 Dec 12	75.08000 +0.05	75.71	75.02	75.50	6,035
11 Dec 12	75.03000 +0.53	75.39	74.70	74.94	16,660
10 Dec 12	74.50000 -0.40	75.00	74.35	74.90	8,274
07 Dec 12	74.90000 +0.40	75.16	73.80	74.40	30,747
06 Dec 12	74.50000 +0.35	74.54	73.86	73.94	10,328
05 Dec 12	74.15000 +0.15	74.50	73.90	74.05	6,456
04 Dec 12	74.00000 +0.10	74.29	73.50	73.50	28,746
03 Dec 12	73.90000 +0.06	74.44	73.56	74.00	19,333
30 Nov 12	73.84000 -0.39	74.37	73.39	74.37	17,537
29 Nov 12	74.23000 +0.29	74.23	73.61	74.12	9,437
28 Nov 12	73.94000 -0.33	74.29	73.50	74.29	8,575
27 Nov 12	74.27000 +0.27	74.60	73.37	74.18	22,175
26 Nov 12	74.00000 +0.00	74.40	73.70	73.95	26,784
23 Nov 12	74.00000 -0.77	74.92	73.15	74.50	84,781
22 Nov 12	74.77000 -1.49	78.50	74.03	76.30	111,881
21 Nov 12	76.26000 -0.02	77.10	75.59	75.90	13,507
20 Nov 12	76.28000 +0.68	76.35	75.50	75.62	13,827
19 Nov 12	75.60000 +1.72	75.60	73.94	74.18	31,511
16 Nov 12	73.88000 -0.33	75.69	73.58	73.64	26,782
15 Nov 12	74.21000 -0.52	74.65	73.82	74.42	8,029
14 Nov 12	74.73000 +0.13	75.07	74.26	74.51	8,802
13 Nov 12	74.60000 -0.96	75.62	74.22	75.45	12,042
12 Nov 12	75.56000 +0.27	76.15	75.21	75.88	9,627
09 Nov 12	75.29000 +0.12	75.83	74.99	75.02	11,577
08 Nov 12	75.17000 -1.35	76.45	75.17	76.45	9,797
07 Nov 12	76.52000 -0.45	77.91	76.18	77.45	11,894
06 Nov 12	76.97000 +1.72	77.50	75.11	75.49	15,361
05 Nov 12	75.25000 -0.86	75.81	74.92	75.81	12,969
02 Nov 12	76.11000 -0.38	77.35	75.85	76.40	24,017
01 Nov 12	76.49000 -1.28	79.01	76.20	78.00	48,066
31 Oct 12	77.77000 +0.41	79.90	77.47	78.05	57,270
30 Oct 12	77.36000 +0.39	77.66	76.63	76.63	8,109
29 Oct 12	76.97000 +0.84	77.06	75.33	75.76	9,468
26 Oct 12	76.13000 -0.18	76.48	75.72	75.72	10,290
25 Oct 12	76.31000 -0.37	76.96	76.31	76.96	9,306
24 Oct 12	76.68000 -1.12	77.43	76.23	77.43	15,496
23 Oct 12	77.80000 -0.35	78.78	76.57	78.29	41,869
22 Oct 12	78.15000 +3.42	78.69	75.10	75.31	125,409
19 Oct 12	74.73000 +0.40	75.29	74.32	74.32	17,254
18 Oct 12	74.33000 -1.48	75.89	73.90	75.55	44,637
17 Oct 12	75.81000 +0.16	75.85	74.92	75.37	10,826
16 Oct 12	75.65000 +1.24	75.81	74.25	74.69	14,244
15 Oct 12	74.41000 +0.43	74.68	73.89	74.03	6,893
12 Oct 12	73.98000 -0.76	74.52	73.76	74.52	7,208
11 Oct 12	74.74000 +0.73	75.25	73.50	73.50	8,334
10 Oct 12	74.01000 -0.62	74.64	73.99	74.38	7,380
09 Oct 12	74.63000 -0.42	75.34	74.59	75.30	10,418
08 Oct 12	75.05000 -0.28	75.44	74.81	75.04	9,306
05 Oct 12	75.33000 +1.18	76.06	74.00	74.02	21,033
04 Oct 12	74.15000 +0.45	74.31	73.70	74.00	8,003
03 Oct 12	73.70000 -0.17	74.00	73.53	73.53	7,294
02 Oct 12	73.87000 +0.67	74.15	72.96	72.96	14,186
01 Oct 12	73.20000 +1.49	73.50	71.54	71.54	27,258
28 Sep 12	71.71000 +0.74	72.35	71.33	71.33	22,683
27 Sep 12	70.97000 -1.12	72.46	70.43	72.46	31,351
26 Sep 12	72.09000 -0.97	73.06	71.44	73.00	17,561
25 Sep 12	73.06000 +0.68	73.21	72.18	72.46	12,509
24 Sep 12	72.38000 -0.79	73.29	72.26	72.90	15,048
21 Sep 12	73.17000 -1.26	74.79	73.09	74.50	32,437
20 Sep 12	74.43000 +1.28	74.48	73.00	73.00	38,062
19 Sep 12	73.15000 +0.60	73.50	72.58	72.79	29,402
18 Sep 12	72.55000 +0.23	72.64	71.24	72.28	22,112
17 Sep 12	72.32000 +0.05	72.95	71.80	71.99	12,786
14 Sep 12	72.27000 +1.17	72.27	71.76	71.76	14,343
13 Sep 12	71.10000 -0.55	71.80	71.01	71.54	19,431
12 Sep 12	71.65000 -0.15	72.38	71.33	72.20	17,570
11 Sep 12	71.80000 +0.14	72.11	71.27	71.39	23,445
10 Sep 12	71.66000 -0.84	72.50	71.50	72.50	11,617
07 Sep 12	72.50000 +1.27	72.72	71.24	71.24	19,075
06 Sep 12	71.23000 +2.51	71.53	68.95	68.95	39,572
05 Sep 12	68.72000 -0.79	69.42	68.72	69.00	12,688
04 Sep 12	69.51000 -0.46	70.12	69.11	70.12	11,778
03 Sep 12	69.97000 +0.54	70.00	69.43	69.64	5,622
31 Aug 12	69.43000 +0.27	70.11	69.10	69.10	10,595
30 Aug 12	69.16000 -0.14	69.51	69.01	69.51	10,567
29 Aug 12	69.30000 +0.34	69.70	68.82	68.96	16,555
28 Aug 12	68.96000 -0.71	69.91	68.89	69.76	9,930
27 Aug 12	69.67000 +0.41	69.82	68.78	69.60	10,184
24 Aug 12	69.26000 +0.35	69.48	68.55	68.76	17,699
23 Aug 12	68.91000 -1.09	70.79	68.65	70.26	20,861
22 Aug 12	70.00000 -1.45	71.31	69.89	71.20	27,685
21 Aug 12	71.45000 -0.35	71.76	71.06	71.73	7,499
20 Aug 12	71.80000 -0.20	72.10	71.50	71.79	12,945
17 Aug 12	72.00000 +0.28	72.10	71.61	72.00	17,739
16 Aug 12	71.72000 +1.61	72.00	69.99	69.99	26,144
15 Aug 12	70.11000 -0.37	70.60	69.81	70.60	11,375
14 Aug 12	70.48000 +0.10	71.00	69.89	70.09	11,659
13 Aug 12	70.38000 -0.59	71.20	70.05	71.20	12,141
10 Aug 12	70.97000 +0.40	71.50	69.67	70.44	13,378
09 Aug 12	70.57000 -0.57	71.59	70.37	71.44	11,758
08 Aug 12	71.14000 -0.10	71.51	69.83	70.86	25,609
07 Aug 12	71.24000 +0.24	71.65	70.65	70.65	10,054
06 Aug 12	71.00000 +0.72	71.37	70.15	70.44	30,328
03 Aug 12	70.28000 +0.81	70.40	69.50	69.50	40,559
02 Aug 12	69.47000 -1.67	71.60	69.47	71.60	31,017
01 Aug 12	71.14000 -0.57	71.80	71.05	71.50	16,839
31 Jul 12	71.71000 -0.97	72.92	71.53	72.92	14,377
30 Jul 12	72.68000 +1.78	72.94	71.20	71.42	30,608
27 Jul 12	70.90000 -2.05	72.88	70.75	72.56	39,035
26 Jul 12	72.95000 +1.74	72.95	70.73	71.09	34,648
25 Jul 12	71.21000 -0.07	71.60	70.83	71.40	8,711
24 Jul 12	71.28000 -0.08	71.87	70.99	71.87	13,489
23 Jul 12	71.36000 -1.22	73.37	71.05	72.23	33,996
20 Jul 12	72.58000 -0.57	73.20	71.57	73.20	36,490
19 Jul 12	73.15000 +1.07	73.64	72.35	72.61	61,127
18 Jul 12	72.08000 +0.99	72.11	71.13	71.49	34,095
17 Jul 12	71.09000 +1.87	71.90	69.35	69.35	47,442
16 Jul 12	69.22000 +0.74	69.96	68.36	68.55	46,420
13 Jul 12	68.48000 +1.48	68.48	67.25	67.53	21,785
12 Jul 12	67.00000 -0.45	67.44	66.91	66.91	37,905
11 Jul 12	67.45000 +0.06	67.79	67.01	67.24	23,214
10 Jul 12	67.39000 +0.75	67.41	66.49	66.50	40,019
09 Jul 12	66.64000 +0.66	67.39	65.75	65.75	52,262
06 Jul 12	65.98000 -1.04	66.79	65.74	66.72	21,092
05 Jul 12	67.02000 -1.25	68.10	66.80	67.88	35,274
04 Jul 12	68.27000 +0.19	68.29	67.66	67.84	12,632
03 Jul 12	68.08000 +0.38	68.08	67.18	67.76	26,068
02 Jul 12	67.70000 +1.30	67.79	66.08	66.64	23,372
29 Jun 12	66.40000 +2.43	66.47	64.82	64.98	39,128
28 Jun 12	63.97000 -0.91	65.16	63.57	65.02	59,419
27 Jun 12	64.88000 -0.75	65.93	64.80	65.74	64,728
26 Jun 12	65.63000 -0.16	66.39	65.50	65.75	26,836
25 Jun 12	65.79000 -0.96	67.07	65.38	66.55	25,212
22 Jun 12	66.75000 -0.42	67.21	66.50	66.93	11,125
21 Jun 12	67.17000 -1.41	68.82	67.13	68.64	24,359
20 Jun 12	68.58000 +0.94	68.63	67.42	67.63	21,171
19 Jun 12	67.64000 +0.53	68.08	67.11	67.12	41,087
18 Jun 12	67.11000 -0.69	68.90	66.77	68.90	24,209
15 Jun 12	67.80000 +0.67	68.08	66.88	67.50	28,810
14 Jun 12	67.13000 +0.43	67.13	66.25	66.69	20,577
13 Jun 12	66.70000 -0.80	68.19	66.70	67.87	30,823
12 Jun 12	67.50000 +0.15	69.86	67.15	67.15	54,460
11 Jun 12	67.35000 -0.68	69.38	67.35	69.00	22,462
08 Jun 12	68.03000 -0.59	68.25	67.51	67.77	11,969
07 Jun 12	68.62000 +1.54	69.00	67.09	67.09	32,879
06 Jun 12	67.08000 +0.32	67.94	66.71	66.71	34,217
05 Jun 12	66.76000 +0.52	67.00	65.97	66.67	26,167
04 Jun 12	66.24000 +0.28	66.69	64.75	65.44	26,223
01 Jun 12	65.96000 -1.28	67.25	65.51	66.97	34,230
31 May 12	67.24000 -0.35	68.37	67.00	67.59	67,040
30 May 12	67.59000 -1.61	69.00	67.52	68.51	37,962
29 May 12	69.20000 +1.38	69.85	68.70	68.90	51,729
28 May 12	67.82000 +0.49	68.31	67.32	67.40	19,094
25 May 12	67.33000 +0.87	67.99	67.00	67.00	48,946
24 May 12	66.46000 -1.27	68.17	66.46	66.59	82,778
23 May 12	67.73000 +0.60	69.52	66.66	67.09	87,572
22 May 12	67.13000 +1.79	67.13	65.89	65.99	29,974
21 May 12	65.34000 +0.29	65.99	64.89	65.99	55,032
18 May 12	65.05000 -0.40	65.81	64.41	65.36	34,888
17 May 12	65.45000 -0.57	66.45	65.07	66.45	37,721
16 May 12	66.02000 -0.86	67.24	65.48	66.66	38,081
15 May 12	66.88000 -0.33	67.87	66.80	67.87	30,820
14 May 12	67.21000 -0.60	68.51	67.07	67.73	33,164
11 May 12	67.81000 -0.29	68.19	67.05	68.19	19,521
10 May 12	68.10000 +0.38	68.57	67.68	68.01	20,326
09 May 12	67.72000 -0.98	69.41	67.22	69.41	54,652
08 May 12	68.70000 -2.17	71.49	68.58	70.81	49,349
07 May 12	70.87000 +0.42	71.48	69.28	69.64	57,449
04 May 12	70.45000 -0.93	71.58	70.28	71.53	56,576
03 May 12	71.38000 -1.14	72.84	71.14	72.40	34,911
02 May 12	72.52000 -1.17	74.48	72.27	73.93	34,069
30 Apr 12	73.69000 -1.19	75.12	73.66	75.12	15,255
27 Apr 12	74.88000 +0.39	75.24	74.10	74.10	16,233
26 Apr 12	74.49000 -0.98	76.49	74.30	74.90	34,574
25 Apr 12	75.47000 +0.96	75.49	74.48	74.48	16,134
24 Apr 12	74.51000 +0.03	75.14	73.73	74.50	25,702
23 Apr 12	74.48000 -2.18	76.17	74.29	76.00	26,572
20 Apr 12	76.66000 +0.06	76.73	75.80	76.73	20,132
19 Apr 12	76.60000 +0.00	78.75	76.40	76.50	69,424
18 Apr 12	76.60000 -0.81	77.44	76.18	77.39	21,526
17 Apr 12	77.41000 +0.90	77.49	75.90	76.66	44,424
16 Apr 12	76.51000 +0.21	76.90	75.77	76.00	29,203
13 Apr 12	76.30000 -0.15	77.44	75.80	76.21	41,011
12 Apr 12	76.45000 +3.13	76.67	73.36	74.09	98,896
11 Apr 12	73.32000 +0.34	73.99	73.01	73.01	24,891
10 Apr 12	72.98000 -1.37	74.38	72.98	73.76	32,374
05 Apr 12	74.35000 +0.38	75.00	73.41	73.41	51,529
04 Apr 12	73.97000 -1.35	75.34	73.97	75.00	51,654
03 Apr 12	75.32000 +0.21	76.23	75.20	75.20	46,652
02 Apr 12	75.11000 +1.09	75.17	73.83	74.20	50,335
30 Mar 12	74.02000 +1.21	74.49	73.07	73.98	42,585
29 Mar 12	72.81000 -0.69	74.71	72.70	73.57	47,021
28 Mar 12	73.50000 -1.56	75.22	73.50	75.00	29,356
27 Mar 12	75.06000 -0.32	75.70	74.61	75.12	33,482
26 Mar 12	75.38000 +1.06	75.84	74.05	74.30	31,023
23 Mar 12	74.32000 -0.47	75.00	73.64	75.00	27,583
22 Mar 12	74.79000 -0.88	75.80	74.56	75.51	33,025
21 Mar 12	75.67000 -0.33	76.46	75.63	76.03	31,924
20 Mar 12	76.00000 -0.17	78.23	75.53	75.60	69,650
19 Mar 12	76.17000 -1.43	78.00	75.64	78.00	39,448
16 Mar 12	77.60000 +0.33	77.75	76.88	77.07	15,088
15 Mar 12	77.27000 +0.27	77.84	76.73	77.18	28,186
14 Mar 12	77.00000 +0.16	77.20	76.37	76.99	35,108
13 Mar 12	76.84000 +0.32	77.33	76.66	76.90	12,438
12 Mar 12	76.52000 -0.43	76.95	76.34	76.77	17,587
09 Mar 12	76.95000 +0.63	77.21	75.96	76.32	16,867
08 Mar 12	76.32000 +1.04	76.86	75.61	75.63	17,579
07 Mar 12	75.28000 +0.24	75.44	74.02	74.90	14,631
06 Mar 12	75.04000 -2.37	77.41	75.04	77.20	51,986
05 Mar 12	77.41000 -1.11	78.30	77.25	78.21	18,641
02 Mar 12	78.52000 -0.59	79.18	78.21	79.18	13,069
01 Mar 12	79.11000 -0.27	79.47	78.60	79.41	15,172
29 Feb 12	79.38000 -0.36	79.85	78.70	79.85	16,471
28 Feb 12	79.74000 +0.29	79.89	78.89	79.67	10,926
27 Feb 12	79.45000 -0.54	79.67	78.69	79.67	10,862
24 Feb 12	79.99000 +0.58	80.42	79.15	79.52	13,848
23 Feb 12	79.41000 -0.10	80.00	78.61	79.51	15,974
22 Feb 12	79.51000 -0.78	80.39	79.08	80.24	21,723
21 Feb 12	80.29000 -0.47	81.17	79.47	80.97	17,633
20 Feb 12	80.76000 +1.24	81.28	79.34	79.84	19,959
17 Feb 12	79.52000 +0.79	79.95	78.24	79.40	30,175
16 Feb 12	78.73000 -0.67	79.03	77.94	78.74	23,772
15 Feb 12	79.40000 +0.63	79.52	78.98	79.23	15,399
14 Feb 12	78.77000 -0.17	79.50	78.35	78.73	16,331
13 Feb 12	78.94000 -0.33	79.62	78.74	79.48	18,412
10 Feb 12	79.27000 -0.23	79.37	78.11	79.11	18,568
09 Feb 12	79.50000 -0.43	80.33	78.55	79.92	28,908
08 Feb 12	79.93000 +0.03	80.69	79.67	80.09	13,405
07 Feb 12	79.90000 -0.81	80.88	79.42	80.88	24,937
06 Feb 12	80.71000 +0.51	80.79	80.02	80.20	16,500
03 Feb 12	80.20000 +0.45	80.20	79.76	79.94	25,676
02 Feb 12	79.75000 +0.67	80.20	79.11	79.30	18,553
01 Feb 12	79.08000 +1.00	79.41	78.23	78.42	32,985
31 Jan 12	78.08000 +0.69	78.83	77.32	77.44	27,631
30 Jan 12	77.39000 -1.51	78.97	76.81	78.70	23,752
27 Jan 12	78.90000 +0.09	80.12	77.50	78.89	46,348
26 Jan 12	78.81000 +2.31	80.18	76.89	76.90	47,072
25 Jan 12	76.50000 +0.20	76.80	75.56	76.49	20,551
24 Jan 12	76.30000 -1.06	77.01	76.01	77.01	20,075
23 Jan 12	77.36000 +0.15	77.66	76.64	77.43	19,766
20 Jan 12	77.21000 -0.45	78.00	76.65	78.00	15,689
19 Jan 12	77.66000 +1.01	77.88	76.84	76.93	24,281
18 Jan 12	76.65000 +0.16	76.95	76.00	76.60	24,513
17 Jan 12	76.49000 +1.00	76.85	76.10	76.10	16,777
16 Jan 12	75.49000 -0.09	75.81	74.99	75.20	19,201
13 Jan 12	75.58000 -0.49	76.96	75.21	76.45	19,697
12 Jan 12	76.07000 +0.43	76.43	75.48	75.53	22,783
11 Jan 12	75.64000 -0.36	76.20	75.50	76.00	26,862
10 Jan 12	76.00000 +0.17	77.24	75.91	76.09	25,223
09 Jan 12	75.83000 -0.59	76.69	75.14	76.32	18,216
06 Jan 12	76.42000 +0.43	77.00	75.21	76.16	16,853
05 Jan 12	75.99000 +0.10	76.80	75.70	76.05	32,174
04 Jan 12	75.89000 +0.06	76.04	74.79	75.70	22,633
03 Jan 12	75.83000 +1.23	76.01	74.51	74.66	48,209
02 Jan 12	74.60000 +0.53	75.19	74.41	74.50	24,170
30 Dec 11	74.07000 +0.27	74.47	73.90	74.12	11,863
29 Dec 11	73.80000 +0.08	73.90	73.08	73.90	10,037
28 Dec 11	73.72000 -0.07	74.25	73.06	73.84	29,149
27 Dec 11	73.79000 -0.71	75.01	73.02	75.01	19,496
23 Dec 11	74.50000 +1.50	74.86	73.53	73.53	12,695
22 Dec 11	73.00000 +0.07	73.78	72.98	73.29	18,967
21 Dec 11	72.93000 -0.93	74.42	72.50	74.33	31,439
20 Dec 11	73.86000 +1.20	74.20	72.52	72.54	35,937
19 Dec 11	72.66000 +0.38	73.56	71.54	72.69	47,943
16 Dec 11	72.28000 -1.12	73.78	72.02	73.40	70,841
15 Dec 11	73.40000 +1.84	74.45	72.27	72.50	74,202
14 Dec 11	71.56000 -1.23	73.00	71.14	72.90	38,377
13 Dec 11	72.79000 +0.47	73.12	71.64	71.99	44,013
12 Dec 11	72.32000 -1.16	73.64	71.91	73.64	40,386
09 Dec 11	73.48000 +0.03	74.59	72.67	73.31	46,123
08 Dec 11	73.45000 -2.20	75.90	73.23	74.92	70,990
07 Dec 11	75.65000 -1.00	77.70	75.16	77.40	47,531
06 Dec 11	76.65000 -0.87	77.38	76.35	76.75	45,899
05 Dec 11	77.52000 +0.43	78.37	77.24	77.85	33,757
02 Dec 11	77.09000 +1.72	78.78	75.97	75.97	62,275
01 Dec 11	75.37000 -0.55	77.02	75.01	75.91	87,092
30 Nov 11	75.92000 +0.92	76.50	73.51	74.71	96,700
29 Nov 11	75.00000 +1.01	75.22	73.50	74.00	40,878
28 Nov 11	73.99000 +2.13	74.37	72.31	72.56	56,903
25 Nov 11	71.86000 +0.41	72.90	70.76	71.83	61,688
24 Nov 11	71.45000 +4.85	73.41	67.83	67.87	116,859
23 Nov 11	66.60000 -1.63	68.79	66.60	68.29	50,481
22 Nov 11	68.23000 -2.31	71.27	68.23	70.99	57,329
21 Nov 11	70.54000 -1.46	72.40	70.54	71.75	66,197
18 Nov 11	72.00000 -0.03	72.17	71.35	71.35	46,085
17 Nov 11	72.03000 -0.87	72.92	71.14	72.50	64,251
16 Nov 11	72.90000 -0.07	73.86	72.40	73.04	62,223
15 Nov 11	72.97000 -2.53	75.78	72.97	74.46	71,438
14 Nov 11	75.50000 -0.68	76.95	74.88	76.88	41,450
11 Nov 11	76.18000 +3.13	76.48	72.88	72.88	35,211
10 Nov 11	73.05000 -0.76	74.64	72.59	72.59	39,619
09 Nov 11	73.81000 -1.29	76.29	73.10	76.24	49,630
08 Nov 11	75.10000 +0.30	76.00	75.01	75.16	33,141
07 Nov 11	74.80000 -0.86	75.82	74.44	75.31	33,320
04 Nov 11	75.66000 +0.77	76.14	74.44	75.54	65,653
03 Nov 11	74.89000 +1.81	75.74	71.76	71.76	82,874
02 Nov 11	73.08000 +0.61	73.43	71.91	72.46	58,601
01 Nov 11	72.47000 -3.41	74.38	72.00	74.38	92,984
31 Oct 11	75.88000 -2.01	77.66	75.88	77.60	62,937
28 Oct 11	77.89000 +0.26	78.75	76.22	77.30	107,608
27 Oct 11	77.63000 +3.64	77.89	75.17	75.50	134,855
26 Oct 11	73.99000 +0.00	75.45	73.06	74.90	102,214
25 Oct 11	73.99000 +0.48	74.26	72.21	73.18	63,158
24 Oct 11	73.51000 +0.79	73.99	72.31	73.18	52,731
21 Oct 11	72.72000 +1.06	72.81	70.82	72.11	60,409
20 Oct 11	71.66000 -1.79	72.81	71.07	72.75	64,826
19 Oct 11	73.45000 +0.76	75.04	72.75	73.10	71,207
18 Oct 11	72.69000 +2.21	72.70	69.43	70.42	117,001
17 Oct 11	70.48000 -6.88	78.95	69.99	78.10	221,219
14 Oct 11	77.36000 +2.61	78.07	74.20	75.11	80,134
13 Oct 11	74.75000 -0.53	76.95	74.44	75.49	115,006
12 Oct 11	75.28000 +2.03	75.51	72.13	72.95	78,442
11 Oct 11	73.25000 +0.13	74.57	71.34	72.92	76,526
10 Oct 11	73.12000 +1.87	73.87	70.19	71.69	108,657
07 Oct 11	71.25000 +0.16	72.97	70.46	71.44	128,906
06 Oct 11	71.09000 +1.79	71.47	68.94	69.05	106,293
05 Oct 11	69.30000 +5.94	69.51	62.90	63.00	201,529
04 Oct 11	63.36000 -8.57	71.23	62.76	71.10	273,621
03 Oct 11	71.93000 -2.12	72.88	71.39	72.56	88,319
30 Sep 11	74.05000 -2.57	75.09	73.00	75.05	213,146
29 Sep 11	76.62000 -8.28	84.87	76.20	84.30	350,263
28 Sep 11	84.90000 -0.80	85.85	84.80	85.29	53,512
27 Sep 11	85.70000 +2.66	85.80	83.45	84.65	85,688
26 Sep 11	83.04000 +1.46	83.48	80.58	80.58	69,300
23 Sep 11	81.58000 +0.89	81.88	78.34	81.80	177,112
22 Sep 11	80.69000 -4.60	85.20	80.35	83.68	124,347
21 Sep 11	85.29000 +0.19	85.67	83.74	85.67	91,150
20 Sep 11	85.10000 +1.50	85.84	82.66	83.65	53,941
19 Sep 11	83.60000 -1.15	85.32	82.33	83.58	80,228
16 Sep 11	84.75000 +0.84	86.00	82.95	84.75	92,056
15 Sep 11	83.91000 -0.43	85.38	82.60	84.65	112,096
14 Sep 11	84.34000 +3.05	84.50	80.27	80.27	55,887
13 Sep 11	81.29000 +0.88	81.95	79.52	81.55	39,018
12 Sep 11	80.41000 -2.01	81.12	78.69	80.15	73,969
09 Sep 11	82.42000 -0.94	84.49	81.93	82.54	28,784
08 Sep 11	83.36000 +1.03	83.91	81.75	82.50	26,703
07 Sep 11	82.33000 +2.45	82.46	80.27	80.27	50,538
06 Sep 11	79.88000 -0.12	81.23	79.03	79.57	57,261
05 Sep 11	80.00000 -2.77	81.63	80.00	81.50	41,365
02 Sep 11	82.77000 -2.25	84.17	81.87	83.23	54,894
01 Sep 11	85.02000 -0.12	85.86	83.41	85.44	57,099
31 Aug 11	85.14000 +0.74	86.40	84.38	84.59	63,350
30 Aug 11	84.40000 +0.68	84.50	83.15	84.46	37,414
29 Aug 11	83.72000 +1.36	84.12	82.68	83.00	30,776
26 Aug 11	82.36000 -0.04	82.72	80.31	82.40	50,043
25 Aug 11	82.40000 -0.59	84.91	80.95	83.53	55,079
24 Aug 11	82.99000 +2.21	83.69	80.64	81.57	43,820
23 Aug 11	80.78000 +1.26	81.62	79.49	80.39	58,439
22 Aug 11	79.52000 +0.31	81.00	78.20	78.55	79,371
19 Aug 11	79.21000 -0.26	80.73	77.25	78.55	114,957
18 Aug 11	79.47000 -2.63	81.89	78.87	81.42	79,218
17 Aug 11	82.10000 +0.15	82.91	80.10	80.96	158,544
16 Aug 11	81.95000 -0.16	82.08	80.20	81.55	105,645
15 Aug 11	82.11000 +1.07	83.38	81.03	81.03	101,220
12 Aug 11	81.04000 +2.15	81.50	76.99	78.83	145,853
11 Aug 11	78.89000 +2.66	79.16	75.07	77.77	91,460
10 Aug 11	76.23000 -0.60	80.31	75.75	79.47	134,167
09 Aug 11	76.83000 +1.08	78.56	71.50	74.70	174,023
08 Aug 11	75.75000 -3.08	80.68	74.30	77.84	151,837
05 Aug 11	78.83000 +0.75	79.63	74.71	75.97	143,910
04 Aug 11	78.08000 -4.49	83.01	77.21	82.60	165,485
03 Aug 11	82.57000 -0.55	83.61	81.23	82.00	128,946
02 Aug 11	83.12000 -4.46	87.46	82.50	87.00	160,598
01 Aug 11	87.58000 -0.94	89.50	87.08	89.40	70,663
29 Jul 11	88.52000 +0.32	89.00	87.05	88.22	56,060
28 Jul 11	88.20000 -1.40	89.30	85.64	88.00	131,823
27 Jul 11	89.60000 +0.53	89.92	87.98	89.00	129,156
26 Jul 11	89.07000 +0.98	90.10	87.01	88.50	174,241
25 Jul 11	88.09000 +0.85	88.32	86.20	87.45	75,479
22 Jul 11	87.24000 +0.48	88.44	86.74	87.00	53,339
21 Jul 11	86.76000 +0.55	87.98	85.04	86.14	76,965
20 Jul 11	86.21000 +1.83	86.34	84.75	84.94	60,634
19 Jul 11	84.38000 +0.61	84.99	83.53	83.53	61,026
18 Jul 11	83.77000 -2.23	85.59	83.32	85.59	96,264
15 Jul 11	86.00000 -0.87	86.77	85.29	86.35	83,972
14 Jul 11	86.87000 -0.98	89.38	86.60	87.50	229,338
13 Jul 11	87.85000 +0.99	89.00	86.25	86.25	175,863
12 Jul 11	86.86000 +0.76	86.93	84.27	85.50	244,506
11 Jul 11	86.10000 -1.50	86.90	85.36	86.83	363,159
08 Jul 11	87.60000 -7.77	88.00	81.79	86.91	1,648,527
07 Jul 11	95.37000 +0.07	96.30	94.60	95.90	123,064
06 Jul 11	95.30000 -1.40	96.80	94.50	96.79	131,503
05 Jul 11	96.70000 -0.70	98.45	95.78	97.11	82,296
04 Jul 11	97.40000 +0.23	97.70	96.58	97.17	43,892
01 Jul 11	97.17000 +0.39	97.84	95.54	96.40	143,349
30 Jun 11	96.78000 +2.33	96.78	94.50	94.50	47,725
29 Jun 11	94.45000 +2.13	94.67	91.60	91.60	52,693
28 Jun 11	92.32000 +0.44	93.07	91.90	91.95	45,467
27 Jun 11	91.88000 -0.67	93.11	91.13	92.10	50,585
24 Jun 11	92.55000 +0.36	94.19	92.00	92.76	50,037
23 Jun 11	92.19000 -0.76	93.13	92.00	92.50	28,517
22 Jun 11	92.95000 -1.30	94.04	92.69	93.91	100,187
21 Jun 11	94.25000 +1.45	94.44	92.10	93.13	75,710
20 Jun 11	92.80000 -1.39	93.86	92.53	93.50	61,485
17 Jun 11	94.19000 +0.05	94.76	93.50	93.60	71,568
16 Jun 11	94.14000 -0.13	94.66	93.85	94.00	85,898
15 Jun 11	94.27000 -0.23	94.50	94.00	94.00	45,664
14 Jun 11	94.50000 +0.79	94.64	93.94	94.10	36,064
13 Jun 11	93.71000 +0.02	94.38	93.01	93.58	17,230
10 Jun 11	93.69000 -0.31	94.30	93.50	94.00	30,491
09 Jun 11	94.00000 +0.32	94.14	93.44	93.44	43,013
08 Jun 11	93.68000 -0.18	94.20	93.18	93.81	58,971
07 Jun 11	93.86000 -0.55	94.47	93.60	94.23	28,048
06 Jun 11	94.41000 -0.19	94.81	93.81	94.10	40,030
03 Jun 11	94.60000 -1.85	96.08	94.11	96.08	51,869
02 Jun 11	96.45000 +0.37	97.17	95.37	96.00	55,620
01 Jun 11	96.08000 +0.04	97.89	95.77	96.20	79,237
31 May 11	96.04000 +1.73	96.48	94.27	94.27	73,254
30 May 11	94.31000 +0.76	95.47	94.00	94.29	44,633
27 May 11	93.55000 +0.44	94.60	93.00	93.80	73,532
26 May 11	93.11000 -0.98	93.60	92.61	93.60	83,829
25 May 11	94.09000 +0.39	94.19	92.56	93.01	335,949
24 May 11	93.70000 -0.33	94.75	93.50	94.50	90,826
23 May 11	94.03000 +0.72	94.86	92.00	92.91	114,860
20 May 11	93.31000 -1.42	94.96	92.91	94.60	75,814
19 May 11	94.73000 +0.72	95.18	92.93	94.25	50,519
18 May 11	94.01000 -2.00	96.50	93.80	96.30	65,809
17 May 11	96.01000 -1.54	98.96	95.56	97.20	68,936
16 May 11	97.55000 -0.66	99.10	96.80	97.55	52,623
13 May 11	98.21000 +0.66	98.55	96.70	97.30	58,697
12 May 11	97.55000 +1.05	98.20	96.21	96.47	116,469
11 May 11	96.50000 +0.78	97.77	95.70	96.17	58,025
10 May 11	95.72000 +1.50	96.28	94.60	94.60	46,471
09 May 11	94.22000 -0.28	95.00	93.61	94.30	30,797
06 May 11	94.50000 +2.45	95.33	92.38	93.03	78,737
05 May 11	92.05000 -0.95	93.49	91.70	92.66	70,375
04 May 11	93.00000 -2.45	94.73	92.75	93.80	119,227
03 May 11	95.45000 -0.67	96.42	95.08	96.42	50,758
02 May 11	96.12000 -0.94	98.13	95.19	96.10	50,099
29 Apr 11	97.06000 +0.23	97.24	95.61	96.90	50,180
28 Apr 11	96.83000 -1.17	99.30	96.83	98.50	58,987
27 Apr 11	98.00000 +0.18	98.27	97.60	98.20	39,031
26 Apr 11	97.82000 +0.53	98.71	97.35	97.35	28,298
21 Apr 11	97.29000 +0.66	97.90	96.53	96.88	36,761
20 Apr 11	96.63000 +2.57	96.96	94.61	94.61	65,205
19 Apr 11	94.06000 -1.16	94.68	93.16	94.50	90,920
18 Apr 11	95.22000 -2.68	97.80	95.07	97.80	94,372
15 Apr 11	97.90000 -0.22	99.65	97.89	98.15	89,297
14 Apr 11	98.12000 +0.09	98.58	98.00	98.18	54,027
13 Apr 11	98.03000 -0.18	98.87	98.03	98.26	27,547
12 Apr 11	98.21000 -0.35	98.82	98.00	98.00	64,344
11 Apr 11	98.56000 -0.21	99.20	98.00	99.00	33,768
08 Apr 11	98.77000 +0.67	100.00	98.11	98.40	36,773
07 Apr 11	98.10000 -0.24	98.99	98.00	98.94	50,027
06 Apr 11	98.34000 +0.01	99.89	98.16	98.94	62,883
05 Apr 11	98.33000 -1.25	100.35	97.48	100.10	63,472
04 Apr 11	99.58000 +3.22	102.75	97.60	98.10	222,954
01 Apr 11	96.36000 +1.97	96.40	93.14	95.40	100,440
31 Mar 11	94.39000 -0.91	95.33	92.71	93.44	82,436
30 Mar 11	95.30000 +0.56	95.39	94.85	95.00	35,159
29 Mar 11	94.74000 -0.06	95.69	94.02	94.98	28,774
28 Mar 11	94.80000 +1.21	95.80	93.38	93.91	82,214
25 Mar 11	93.59000 +0.72	94.99	93.18	93.53	110,962
24 Mar 11	92.87000 -0.13	93.43	92.35	93.00	59,663
23 Mar 11	93.00000 +0.00	93.28	92.66	93.00	106,801
22 Mar 11	93.00000 +1.00	93.15	91.10	92.00	131,653
21 Mar 11	92.00000 +4.76	92.08	88.25	88.67	182,647
18 Mar 11	87.24000 +2.54	87.97	84.90	84.90	90,759
17 Mar 11	84.70000 +1.64	85.40	82.65	83.50	81,770
16 Mar 11	83.06000 +0.06	88.74	82.41	83.80	148,984
15 Mar 11	83.00000 -2.20	83.94	78.03	83.01	159,323
14 Mar 11	85.20000 -3.12	87.60	84.61	87.00	113,134
11 Mar 11	88.32000 -1.92	90.90	88.01	90.00	53,549
10 Mar 11	90.24000 -0.31	92.14	89.87	90.17	59,202
09 Mar 11	90.55000 -0.05	92.52	90.11	90.60	77,464
08 Mar 11	90.60000 -0.54	91.49	90.24	91.30	28,382
07 Mar 11	91.14000 +0.36	92.59	90.11	90.50	41,612
04 Mar 11	90.78000 -0.72	92.52	90.78	92.28	33,243
03 Mar 11	91.50000 -0.32	92.94	91.21	92.61	43,994
02 Mar 11	91.82000 -1.10	93.00	90.84	92.15	43,030
01 Mar 11	92.92000 -0.23	94.55	92.64	93.37	33,920
28 Feb 11	93.15000 +1.03	94.66	92.24	92.24	54,791
25 Feb 11	92.12000 +2.11	94.00	90.00	90.00	79,776
24 Feb 11	90.01000 -1.16	91.45	89.14	90.74	82,349
23 Feb 11	91.17000 -2.56	93.61	90.64	93.50	74,417
22 Feb 11	93.73000 -1.08	94.64	92.20	94.50	119,973
21 Feb 11	94.81000 -1.44	96.20	94.50	96.20	41,861
18 Feb 11	96.25000 +1.75	96.39	94.50	94.65	47,343
17 Feb 11	94.50000 -0.56	95.35	94.50	95.00	52,227
16 Feb 11	95.06000 -0.56	95.69	94.83	95.62	41,846
15 Feb 11	95.62000 +0.12	96.08	94.60	95.50	33,142
14 Feb 11	95.50000 -0.26	96.40	94.50	96.40	40,007
11 Feb 11	95.76000 +1.31	97.19	94.00	94.33	72,375
10 Feb 11	94.45000 +0.09	94.45	92.81	93.55	43,222
09 Feb 11	94.36000 +1.07	94.71	93.00	93.00	64,473
08 Feb 11	93.29000 -0.16	95.00	92.60	93.46	54,702
07 Feb 11	93.45000 -0.33	94.36	93.10	94.00	36,377
04 Feb 11	93.78000 +0.76	94.78	92.06	93.65	56,268
03 Feb 11	93.02000 -0.96	95.20	91.71	93.90	84,027
02 Feb 11	93.98000 -1.14	96.34	92.17	95.14	73,304
01 Feb 11	95.12000 +5.00	96.10	90.60	90.60	148,501
31 Jan 11	90.12000 -1.37	91.50	89.00	91.50	103,644
28 Jan 11	91.49000 -0.68	94.13	91.49	92.10	73,981
27 Jan 11	92.17000 -0.67	94.01	92.17	93.41	57,427
26 Jan 11	92.84000 +0.83	93.99	92.30	92.33	76,386
25 Jan 11	92.01000 -4.62	95.50	91.15	95.30	143,663
24 Jan 11	96.63000 +0.87	97.97	95.58	96.50	57,102
21 Jan 11	95.76000 +0.41	96.24	95.00	95.30	57,569
20 Jan 11	95.35000 -2.51	97.90	95.35	97.90	84,596
19 Jan 11	97.86000 -1.64	99.99	97.61	99.99	66,077
18 Jan 11	99.50000 +1.69	100.35	97.49	97.80	87,478
17 Jan 11	97.81000 -0.24	98.50	96.82	98.30	41,855
14 Jan 11	98.05000 +1.55	98.47	95.90	95.90	83,889
13 Jan 11	96.50000 -0.52	97.66	96.05	97.00	103,885
12 Jan 11	97.02000 +2.57	97.50	94.19	94.45	80,583
11 Jan 11	94.45000 +0.85	94.69	93.33	94.23	38,135
10 Jan 11	93.60000 -1.33	94.92	93.13	94.86	40,801
07 Jan 11	94.93000 -0.54	96.20	94.00	95.45	44,203
06 Jan 11	95.47000 +0.53	96.71	94.77	94.77	60,298
05 Jan 11	94.94000 -2.83	97.55	93.23	97.51	83,900
04 Jan 11	97.77000 +0.66	98.97	97.22	97.90	106,076
03 Jan 11	97.11000 +1.61	97.85	97.00	97.00	72,514
30 Dec 10	95.50000 +0.80	96.46	94.79	94.80	25,510
29 Dec 10	94.70000 +0.35	95.19	94.40	94.50	23,237
28 Dec 10	94.35000 -0.11	96.00	94.30	94.70	36,874
27 Dec 10	94.46000 +0.90	94.63	93.51	94.63	22,380
23 Dec 10	93.56000 -0.67	94.39	93.17	94.39	40,536
22 Dec 10	94.23000 +1.86	94.42	92.44	92.44	38,122
21 Dec 10	92.37000 +0.09	93.69	92.37	92.99	98,921
20 Dec 10	92.28000 +1.28	92.80	91.40	91.55	63,632
17 Dec 10	91.00000 +0.00	91.95	90.66	91.10	122,485
16 Dec 10	91.00000 +0.00	91.46	90.34	91.15	47,066
15 Dec 10	91.00000 +0.26	91.90	90.00	90.73	85,710
14 Dec 10	90.74000 +0.49	91.35	90.26	90.90	67,360
13 Dec 10	90.25000 +1.20	90.74	89.12	89.60	150,727
10 Dec 10	89.05000 -0.15	89.45	88.75	89.06	56,959
09 Dec 10	89.20000 +0.20	89.49	88.85	89.49	63,811
08 Dec 10	89.00000 +0.78	89.75	87.96	88.30	78,038
07 Dec 10	88.22000 +0.32	89.09	87.95	88.00	95,555
06 Dec 10	87.90000 +0.78	89.00	87.56	87.77	102,543
03 Dec 10	87.12000 -1.88	89.40	87.12	88.50	131,473
02 Dec 10	89.00000 +0.77	89.60	88.50	88.88	121,265
01 Dec 10	88.23000 +1.23	88.50	87.23	87.50	47,841
30 Nov 10	87.00000 -0.04	88.38	86.00	87.00	64,538
29 Nov 10	87.04000 -0.66	88.44	86.80	87.70	52,610
26 Nov 10	87.70000 -0.10	88.67	87.40	87.66	25,013
25 Nov 10	87.80000 +0.63	87.98	86.75	87.51	35,206
24 Nov 10	87.17000 +0.27	88.80	86.25	87.20	51,403
23 Nov 10	86.90000 -1.04	88.42	86.33	87.50	35,870
22 Nov 10	87.94000 -0.56	89.11	87.68	89.00	22,080
19 Nov 10	88.50000 -0.25	88.90	88.17	88.30	62,634
18 Nov 10	88.75000 +1.72	88.75	86.65	87.25	34,468
17 Nov 10	87.03000 -0.30	89.17	85.51	87.00	81,356
16 Nov 10	87.33000 -1.55	89.66	87.27	88.82	59,166
15 Nov 10	88.88000 -1.31	90.99	88.45	90.38	50,525
12 Nov 10	90.19000 +2.15	90.62	86.55	86.71	102,341
11 Nov 10	88.04000 -1.29	90.00	86.85	90.00	51,345
10 Nov 10	89.33000 +1.32	91.80	88.30	88.86	118,255
09 Nov 10	88.01000 +0.14	88.99	87.25	87.87	34,138
08 Nov 10	87.87000 -0.11	88.00	87.00	88.00	31,965
05 Nov 10	87.98000 -1.25	89.50	87.18	89.20	43,309
04 Nov 10	89.23000 +2.32	89.42	86.51	87.00	81,179
03 Nov 10	86.91000 -0.99	87.90	86.86	87.56	24,507
02 Nov 10	87.90000 +0.40	88.47	86.63	87.79	63,788
01 Nov 10	87.50000 +3.80	87.71	83.96	84.00	78,384
29 Oct 10	83.70000 +0.18	83.92	83.02	83.74	43,849
28 Oct 10	83.52000 -0.16	84.35	82.78	84.00	52,840
27 Oct 10	83.68000 -1.61	85.50	83.60	85.50	83,065
26 Oct 10	85.29000 +0.64	85.71	83.30	84.80	37,948
25 Oct 10	84.65000 +0.11	85.40	83.60	85.40	30,818
22 Oct 10	84.54000 +0.48	84.80	83.42	84.11	29,168
21 Oct 10	84.06000 -0.94	86.00	83.85	85.05	65,898
20 Oct 10	85.00000 +0.53	85.16	83.86	84.59	36,299
19 Oct 10	84.47000 -0.64	85.40	84.11	85.40	33,676
18 Oct 10	85.11000 -0.64	85.85	84.11	85.17	51,991
15 Oct 10	85.75000 +2.45	85.85	83.45	83.45	82,667
14 Oct 10	83.30000 +0.57	84.00	82.49	82.58	43,424
13 Oct 10	82.73000 +1.38	82.85	81.59	82.00	39,438
12 Oct 10	81.35000 -0.29	81.85	80.70	81.57	28,970
11 Oct 10	81.64000 -0.40	82.50	81.23	82.50	35,926
08 Oct 10	82.04000 +1.31	82.34	80.38	80.50	66,287
07 Oct 10	80.73000 -0.42	81.90	80.04	80.81	87,473
06 Oct 10	81.15000 +1.93	81.29	78.65	79.94	117,421
05 Oct 10	79.22000 +0.81	79.55	77.09	78.82	93,858
04 Oct 10	78.41000 +0.05	79.22	78.28	78.67	36,428
01 Oct 10	78.36000 +0.27	78.70	77.84	78.50	28,727
30 Sep 10	78.09000 -0.21	78.81	77.63	78.81	24,987
29 Sep 10	78.30000 +1.15	78.48	76.20	77.74	41,157
28 Sep 10	77.15000 -0.58	78.98	76.89	77.86	35,577
27 Sep 10	77.73000 +0.45	78.70	77.58	77.59	41,132
24 Sep 10	77.28000 +0.47	77.65	76.37	76.37	50,826
23 Sep 10	76.81000 -0.16	77.51	76.43	77.13	35,590
22 Sep 10	76.97000 -0.88	78.04	76.52	78.00	55,750
21 Sep 10	77.85000 -0.83	78.94	77.70	78.51	90,137
20 Sep 10	78.68000 +0.12	80.00	78.41	79.40	25,885
17 Sep 10	78.56000 -0.10	79.52	78.10	79.31	63,953
16 Sep 10	78.66000 -0.70	80.00	78.66	79.00	36,257
15 Sep 10	79.36000 +0.38	80.00	77.87	79.30	77,291
14 Sep 10	78.98000 -1.52	80.80	78.85	80.80	105,568
13 Sep 10	80.50000 -0.29	81.65	80.30	81.60	40,368
10 Sep 10	80.79000 +0.19	81.10	79.77	80.72	24,602
09 Sep 10	80.60000 +0.40	81.19	80.17	80.95	27,767
08 Sep 10	80.20000 +0.02	80.49	78.70	79.99	68,500
07 Sep 10	80.18000 -0.88	81.43	79.99	81.18	54,906
06 Sep 10	81.06000 -0.16	82.00	80.79	81.99	19,925
03 Sep 10	81.22000 +0.00	81.95	80.28	81.01	45,868
02 Sep 10	81.22000 +0.13	81.57	79.99	80.99	60,679
01 Sep 10	81.09000 +2.32	81.40	78.70	78.70	93,809
31 Aug 10	78.77000 +1.52	78.77	76.00	76.51	33,572
30 Aug 10	77.25000 -1.24	79.60	76.50	78.90	36,213
27 Aug 10	78.49000 +2.12	78.79	76.25	76.40	52,069
26 Aug 10	76.37000 +0.37	76.55	75.88	76.50	21,167
25 Aug 10	76.00000 +0.03	76.90	75.00	76.32	43,259
24 Aug 10	75.97000 -1.53	77.50	75.13	77.10	70,880
23 Aug 10	77.50000 +1.88	77.95	75.38	76.08	76,815
20 Aug 10	75.62000 -0.27	76.00	75.04	75.80	42,772
19 Aug 10	75.89000 -0.61	77.39	75.67	77.16	51,875
18 Aug 10	76.50000 -0.13	77.74	75.83	76.65	32,518
17 Aug 10	76.63000 +0.67	76.84	75.90	76.50	37,852
16 Aug 10	75.96000 +0.01	76.99	75.20	76.12	76,128
13 Aug 10	75.95000 +0.89	77.11	75.02	75.35	91,451
12 Aug 10	75.06000 -0.15	76.00	73.90	75.00	63,657
11 Aug 10	75.21000 -1.95	77.20	75.18	77.00	50,753
10 Aug 10	77.16000 -0.73	77.81	76.10	77.78	33,142
09 Aug 10	77.89000 +1.03	78.03	77.26	78.00	24,573
06 Aug 10	76.86000 -0.79	78.00	75.80	77.69	44,589
05 Aug 10	77.65000 -0.65	78.45	75.44	78.23	64,732
04 Aug 10	78.30000 -0.18	78.50	77.76	78.01	35,974
03 Aug 10	78.48000 +0.28	79.42	77.45	78.34	105,243
02 Aug 10	78.20000 +1.34	78.20	76.42	76.89	59,793
30 Jul 10	76.86000 +0.84	76.90	75.63	76.58	48,646
29 Jul 10	76.02000 +0.42	76.81	75.15	75.15	54,081
28 Jul 10	75.60000 +0.56	77.99	74.51	76.04	99,694
27 Jul 10	75.04000 -1.38	76.70	74.51	76.40	69,609
26 Jul 10	76.42000 +2.50	76.80	73.52	74.60	86,267
23 Jul 10	73.92000 -0.31	74.60	73.41	73.80	40,009
22 Jul 10	74.23000 +1.58	74.64	71.77	72.10	65,500
21 Jul 10	72.65000 +2.00	73.11	70.87	71.31	87,781
20 Jul 10	70.65000 +1.40	70.78	68.90	69.70	62,355
19 Jul 10	69.25000 -0.75	70.36	68.93	69.91	59,530
16 Jul 10	70.00000 -1.50	72.28	69.90	71.18	49,460
15 Jul 10	71.50000 +0.10	73.17	70.89	71.62	68,588
14 Jul 10	71.40000 +0.99	71.40	70.27	70.79	43,776
13 Jul 10	70.41000 +0.83	71.11	69.23	69.90	66,843
12 Jul 10	69.58000 -0.57	70.58	69.58	70.26	24,753
09 Jul 10	70.15000 +0.05	70.93	69.71	70.79	26,655
08 Jul 10	70.10000 +0.48	71.10	69.68	70.75	72,297
07 Jul 10	69.62000 +0.08	69.81	68.50	69.70	69,595
06 Jul 10	69.54000 +1.54	69.72	67.95	68.00	54,636
05 Jul 10	68.00000 +1.13	69.71	67.87	68.32	64,803
02 Jul 10	66.87000 -0.33	68.23	66.77	67.31	48,658
01 Jul 10	67.20000 +0.68	68.01	65.75	66.50	76,454
30 Jun 10	66.52000 -1.41	68.53	66.05	68.34	87,154
29 Jun 10	67.93000 -2.27	69.97	67.82	69.49	87,112
28 Jun 10	70.20000 -0.40	71.20	69.08	70.62	43,947
25 Jun 10	70.60000 +0.09	71.21	70.30	70.92	33,375
24 Jun 10	70.51000 -1.49	72.66	70.17	72.20	56,185
23 Jun 10	72.00000 -0.95	73.52	72.00	72.81	53,016
22 Jun 10	72.95000 +0.53	73.10	72.02	72.20	38,229
21 Jun 10	72.42000 -0.99	74.00	72.04	73.84	50,095
18 Jun 10	73.41000 -0.05	74.03	72.81	73.20	65,164
17 Jun 10	73.46000 -0.04	73.72	72.78	73.72	64,865
16 Jun 10	73.50000 +0.00	74.10	73.09	74.10	64,964
15 Jun 10	73.50000 +0.57	73.89	72.63	72.82	38,383
14 Jun 10	72.93000 +0.07	73.99	72.51	73.30	54,467
11 Jun 10	72.86000 +1.56	73.01	71.27	71.83	67,132
10 Jun 10	71.30000 +0.33	71.80	69.58	70.55	79,348
09 Jun 10	70.97000 +0.94	71.70	70.00	70.95	143,658
08 Jun 10	70.03000 +0.63	70.35	68.61	70.06	78,325
07 Jun 10	69.40000 -1.30	70.46	68.92	69.70	78,058
04 Jun 10	70.70000 -1.36	72.81	69.86	72.10	72,425
03 Jun 10	72.06000 +1.12	72.63	71.56	71.80	69,620
02 Jun 10	70.94000 -0.09	71.69	69.73	70.71	53,813
01 Jun 10	71.03000 +0.45	71.43	69.75	71.00	81,711
31 May 10	70.58000 -0.45	71.25	70.58	71.23	33,659
28 May 10	71.03000 -0.37	72.38	70.73	71.98	80,140
27 May 10	71.40000 +1.78	72.04	69.71	70.38	116,111
26 May 10	69.62000 +1.31	70.40	68.50	69.20	94,878
25 May 10	68.31000 -2.20	69.70	67.72	69.29	89,117
24 May 10	70.51000 -1.01	72.00	69.55	71.96	89,302
21 May 10	71.52000 +1.54	71.82	69.00	69.00	193,819
20 May 10	69.98000 -3.92	72.77	69.11	72.01	201,437
19 May 10	73.90000 -2.50	76.20	73.90	76.00	192,548
18 May 10	76.40000 +0.25	76.67	75.23	76.42	121,857
17 May 10	76.15000 -1.71	78.06	76.00	77.20	84,167
14 May 10	77.86000 -1.21	79.19	77.14	78.95	67,429
13 May 10	79.07000 -0.23	79.95	78.72	79.60	32,075
12 May 10	79.30000 +1.59	79.53	77.01	77.01	60,920
11 May 10	77.71000 +0.94	77.86	75.54	76.29	80,528
10 May 10	76.77000 +2.64	77.32	75.04	76.14	85,435
07 May 10	74.13000 -1.53	76.46	73.75	74.33	106,541
06 May 10	75.66000 -0.91	76.52	74.80	76.01	102,996
05 May 10	76.57000 -1.25	77.63	76.09	77.63	72,313
04 May 10	77.82000 -1.66	79.87	77.24	79.82	59,741
03 May 10	79.48000 +0.70	79.88	77.51	78.73	59,523
30 Apr 10	78.78000 +0.62	79.40	78.18	78.35	52,494
29 Apr 10	78.16000 +0.67	78.40	77.07	77.40	72,844
28 Apr 10	77.49000 -1.96	79.74	76.00	79.22	118,020
27 Apr 10	79.45000 -2.38	81.70	79.45	81.70	54,529
26 Apr 10	81.83000 +0.33	82.98	81.51	81.51	53,442
23 Apr 10	81.50000 +0.44	81.69	80.78	81.23	61,131
22 Apr 10	81.06000 -0.09	81.50	80.53	81.18	86,955
21 Apr 10	81.15000 -0.45	81.99	81.00	81.99	55,096
20 Apr 10	81.60000 +1.80	81.60	79.42	80.50	67,387
19 Apr 10	79.80000 +1.90	80.50	77.50	77.50	85,039
16 Apr 10	77.90000 -1.57	79.42	77.68	79.28	52,861
15 Apr 10	79.47000 -0.26	79.99	78.92	79.50	68,767
14 Apr 10	79.73000 +0.55	79.80	79.15	79.38	48,593
13 Apr 10	79.18000 -0.29	79.53	76.36	79.53	112,836
12 Apr 10	79.47000 -0.43	79.99	79.33	79.99	33,091
09 Apr 10	79.90000 +0.86	80.09	79.35	79.75	29,900
08 Apr 10	79.04000 -0.96	79.80	78.11	79.80	55,539
07 Apr 10	80.00000 -0.50	80.62	79.51	80.50	28,928
06 Apr 10	80.50000 +0.31	81.94	80.14	80.44	68,567
01 Apr 10	80.19000 +1.13	80.23	78.40	79.44	74,159
31 Mar 10	79.06000 +0.36	79.53	78.12	79.00	57,734
30 Mar 10	78.70000 -0.34	79.96	78.64	79.61	35,364
29 Mar 10	79.04000 -0.80	80.06	78.28	80.00	92,090
26 Mar 10	79.84000 +1.84	79.93	78.10	78.12	121,284
25 Mar 10	78.00000 +1.10	78.90	76.66	77.60	188,169
24 Mar 10	76.90000 -1.40	78.45	76.15	78.45	94,624
23 Mar 10	78.30000 +3.30	79.00	75.20	75.29	117,658
22 Mar 10	75.00000 +0.52	75.17	74.25	74.25	46,864
19 Mar 10	74.48000 -0.40	74.97	74.25	74.97	75,858
18 Mar 10	74.88000 +0.31	75.03	74.10	74.39	38,812
17 Mar 10	74.57000 +1.42	74.57	73.13	73.65	42,758
16 Mar 10	73.15000 +0.37	74.17	72.81	73.49	41,692
15 Mar 10	72.78000 -0.52	73.49	72.72	73.38	45,432
12 Mar 10	73.30000 -0.36	74.05	73.01	73.72	37,277
11 Mar 10	73.66000 -0.31	74.75	73.34	73.85	37,716
10 Mar 10	73.97000 +0.52	74.09	73.31	73.36	28,722
09 Mar 10	73.45000 +0.15	73.65	72.75	73.30	37,457
08 Mar 10	73.30000 -0.19	74.04	72.50	73.88	62,738
05 Mar 10	73.49000 -0.61	74.74	73.05	74.08	52,800
04 Mar 10	74.10000 -0.41	74.74	72.30	73.15	129,656
03 Mar 10	74.51000 +1.34	75.03	73.05	73.35	104,863
02 Mar 10	73.17000 +0.67	73.94	72.20	72.76	90,236
01 Mar 10	72.50000 +0.40	73.26	71.83	72.59	84,101
26 Feb 10	72.10000 +1.70	72.60	70.52	70.95	71,059
25 Feb 10	70.40000 -2.06	72.51	70.20	72.28	50,336
24 Feb 10	72.46000 +0.65	72.70	70.83	72.00	53,271
23 Feb 10	71.81000 -1.80	73.65	71.10	73.23	85,848
22 Feb 10	73.61000 -1.39	75.00	73.37	75.00	51,686
19 Feb 10	75.00000 -0.64	75.14	74.35	75.00	31,516
18 Feb 10	75.64000 +0.89	75.95	74.55	74.74	82,812
17 Feb 10	74.75000 +0.08	75.21	74.25	75.00	36,381
16 Feb 10	74.67000 +1.42	74.69	73.24	73.82	34,695
15 Feb 10	73.25000 -1.25	74.81	73.06	74.45	24,156
12 Feb 10	74.50000 +1.23	75.70	73.30	73.84	105,666
11 Feb 10	73.27000 +1.57	73.69	71.20	72.00	95,367
10 Feb 10	71.70000 +0.65	72.68	71.10	71.24	69,083
09 Feb 10	71.05000 -0.35	71.93	70.71	71.49	71,005
08 Feb 10	71.40000 +1.90	72.78	69.64	69.64	146,762
05 Feb 10	69.50000 -3.86	73.24	68.32	73.00	255,841
04 Feb 10	73.36000 -1.85	75.23	73.11	75.07	50,923
03 Feb 10	75.21000 -0.27	75.99	74.51	75.64	38,875
02 Feb 10	75.48000 +0.59	76.67	74.11	75.10	111,853
01 Feb 10	74.89000 +0.88	75.07	73.49	73.89	81,906
29 Jan 10	74.01000 +0.68	74.32	72.07	73.92	99,661
28 Jan 10	73.33000 -0.22	76.04	73.33	74.30	186,875
27 Jan 10	73.55000 +2.79	73.90	69.88	70.27	160,374
26 Jan 10	70.76000 -0.60	71.37	69.87	71.01	58,940
25 Jan 10	71.36000 -0.05	72.18	70.12	71.00	76,151
22 Jan 10	71.41000 -1.10	72.55	71.03	72.36	72,762
21 Jan 10	72.51000 +0.22	74.50	71.59	72.79	88,892
20 Jan 10	72.29000 -1.21	74.34	71.85	73.42	127,292
19 Jan 10	73.50000 -0.24	74.40	72.75	73.80	114,321
18 Jan 10	73.74000 +0.99	73.77	72.80	73.16	28,123
15 Jan 10	72.75000 -0.72	74.45	72.26	73.80	110,295
14 Jan 10	73.47000 +1.55	73.99	72.41	72.57	85,205
13 Jan 10	71.92000 -0.08	72.76	70.61	71.80	76,571
12 Jan 10	72.00000 -1.19	73.58	71.79	73.56	78,734
11 Jan 10	73.19000 +0.37	73.78	71.83	73.06	96,667
08 Jan 10	72.82000 +2.25	72.95	70.53	70.70	149,493
07 Jan 10	70.57000 -0.17	70.89	70.18	70.74	45,620
06 Jan 10	70.74000 +0.06	71.22	70.00	70.00	72,085
05 Jan 10	70.68000 +0.47	71.70	70.28	70.57	91,078
04 Jan 10	70.21000 +0.69	70.21	69.65	70.21	53,722
30 Dec 09	69.52000 +0.11	69.67	69.00	69.48	25,766
29 Dec 09	69.41000 -0.40	70.00	69.15	69.80	33,038
28 Dec 09	69.81000 +0.00	70.80	69.55	70.80	36,024