FUNDMANAGER.co.uk

British American Tobacco PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	52.60000 -0.04	52.90	52.26	52.66	37,264
19 Oct 26	52.64000 -0.28	53.08	52.40	52.92	34,298
16 Oct 26	52.92000 +1.34	53.06	51.38	51.46	140,181
15 Oct 26	51.58000 +1.10	52.36	51.48	51.72	89,221
14 Oct 26	50.48000 +0.52	50.66	50.04	50.04	30,752
13 Oct 26	49.96000 +0.29	50.30	49.65	50.00	62,095
12 Oct 26	49.67000 +0.13	50.02	49.44	49.62	42,786
09 Oct 26	49.54000 +0.38	49.61	48.98	49.35	53,470
08 Oct 26	49.16000 +0.86	49.31	48.13	48.13	65,327
07 Oct 26	48.30000 +1.03	48.30	47.38	48.00	47,521
06 Oct 26	47.27000 +0.26	47.76	46.86	47.49	28,161
05 Oct 26	47.01000 +0.44	47.29	46.57	47.10	38,351
02 Oct 26	46.57000 -0.32	47.12	46.57	46.79	48,929
01 Oct 26	46.89000 -1.41	47.35	46.50	46.90	57,222
30 Sep 26	48.30000 +0.00	48.90	48.07	48.69	66,126
29 Sep 26	48.30000 -0.91	49.03	47.68	49.03	140,636
28 Sep 26	49.21000 +0.65	49.47	48.75	48.79	46,795
25 Sep 26	48.56000 -0.78	49.10	48.37	49.09	42,270
24 Sep 26	49.34000 +0.45	50.00	49.27	49.64	39,602
23 Sep 26	48.89000 +0.20	49.19	48.49	48.80	54,245
22 Sep 26	48.69000 +0.14	49.31	48.69	49.03	20,892
21 Sep 26	48.55000 -0.44	49.29	48.55	48.64	31,799
18 Sep 26	48.99000 +0.20	49.17	48.59	49.12	36,452
17 Sep 26	48.79000 -0.11	49.67	48.65	49.18	18,896
16 Sep 26	48.90000 -0.50	49.42	48.85	48.93	22,894
15 Sep 26	49.40000 -0.18	49.61	48.63	49.39	28,161
14 Sep 26	49.58000 +1.74	49.75	48.30	48.34	57,543
11 Sep 26	47.84000 +0.13	48.63	47.64	47.64	46,830
10 Sep 26	47.71000 +0.73	47.72	46.90	46.90	39,610
09 Sep 26	46.98000 -0.53	47.92	46.78	47.50	121,418
08 Sep 26	47.51000 -0.24	48.27	47.44	48.03	25,550
07 Sep 26	47.75000 -0.28	48.25	47.38	47.75	21,315
04 Sep 26	48.03000 -0.51	48.16	47.75	47.79	45,537
03 Sep 26	48.54000 +0.42	48.64	47.15	47.96	53,082
02 Sep 26	48.12000 -0.72	49.34	47.68	49.07	63,056
01 Sep 26	48.84000 +0.64	48.92	48.04	48.28	24,606
31 Aug 26	48.20000 -0.19	48.83	48.06	48.50	38,581
28 Aug 26	48.39000 -0.11	48.63	48.29	48.63	31,941
27 Aug 26	48.50000 -1.02	49.23	48.50	49.19	12,633
26 Aug 26	49.52000 +1.10	49.67	48.10	48.20	53,146
25 Aug 26	48.42000 -0.65	49.06	48.10	48.80	45,550
24 Aug 26	49.07000 +0.84	49.07	48.13	48.44	47,641
21 Aug 26	48.23000 -0.43	48.81	48.20	48.64	33,077
20 Aug 26	48.66000 +0.76	48.66	47.85	48.15	52,333
19 Aug 26	47.90000 -0.80	48.77	47.81	48.77	92,228
18 Aug 26	48.70000 +0.16	49.01	48.10	48.40	104,831
17 Aug 26	48.54000 -0.75	49.31	48.40	49.22	94,156
14 Aug 26	49.29000 -0.60	49.84	48.95	49.84	94,348
13 Aug 26	49.89000 +1.14	49.93	48.66	48.91	80,713
12 Aug 26	48.75000 -0.52	49.63	48.68	49.51	108,437
11 Aug 26	49.27000 -0.37	49.89	49.26	49.75	97,028
10 Aug 26	49.64000 -1.96	51.24	49.32	51.06	187,531
07 Aug 26	51.60000 +0.46	52.02	51.40	51.44	56,354
06 Aug 26	51.14000 -0.02	51.92	50.78	51.92	61,166
05 Aug 26	51.16000 -0.26	52.00	51.00	51.46	132,533
04 Aug 26	51.42000 -0.84	52.88	51.42	51.86	107,432
03 Aug 26	52.26000 -1.24	52.84	51.92	52.64	113,340
31 Jul 26	53.50000 +0.34	53.66	52.30	53.44	132,081
30 Jul 26	53.16000 -2.18	55.94	53.00	54.70	215,968
29 Jul 26	55.34000 +0.48	55.60	54.44	54.64	116,504
28 Jul 26	54.86000 +1.28	55.26	54.06	54.10	118,076
27 Jul 26	53.58000 -0.24	53.80	53.00	53.80	78,325
24 Jul 26	53.82000 +1.16	53.84	52.40	52.50	54,195
23 Jul 26	52.66000 -1.56	54.22	52.66	54.00	72,976
22 Jul 26	54.22000 +0.08	55.00	53.64	54.18	70,371
21 Jul 26	54.14000 -0.74	54.70	54.14	54.28	21,462
20 Jul 26	54.88000 +0.00	55.50	54.58	54.74	37,974
17 Jul 26	54.88000 +1.46	55.60	54.36	54.96	175,729
16 Jul 26	53.42000 +1.50	53.42	51.48	51.48	93,496
15 Jul 26	51.92000 +0.48	52.00	50.80	50.82	64,584
14 Jul 26	51.44000 -0.18	51.76	51.08	51.52	24,971
13 Jul 26	51.62000 -0.96	52.80	51.30	52.62	36,453
10 Jul 26	52.58000 -0.34	52.76	52.30	52.76	61,721
09 Jul 26	52.92000 -1.32	53.12	52.60	52.96	46,392
08 Jul 26	54.24000 -0.08	54.36	53.62	54.00	78,394
07 Jul 26	54.32000 +0.62	54.48	53.90	54.04	107,656
06 Jul 26	53.70000 -0.24	54.30	53.52	54.04	68,196
03 Jul 26	53.94000 -0.26	54.22	53.46	53.92	37,853
02 Jul 26	54.20000 +1.12	54.68	53.46	53.70	64,043
01 Jul 26	53.08000 -1.16	54.00	52.82	53.94	151,755
30 Jun 26	54.24000 -0.46	55.28	54.14	54.48	151,644
29 Jun 26	54.70000 -0.50	54.96	53.86	54.96	62,960
26 Jun 26	55.20000 +0.66	55.74	54.78	55.10	140,290
25 Jun 26	54.54000 +0.34	54.80	53.70	54.04	95,951
24 Jun 26	54.20000 +0.94	54.20	53.06	53.06	96,257
23 Jun 26	53.26000 +1.66	53.48	52.08	52.22	151,569
22 Jun 26	51.60000 +1.32	51.70	50.32	50.50	126,724
19 Jun 26	50.28000 -0.72	51.34	50.16	51.32	126,661
18 Jun 26	51.00000 -0.88	51.82	50.78	51.76	79,129
17 Jun 26	51.88000 -1.30	52.86	51.56	52.80	135,822
16 Jun 26	53.18000 +0.10	53.38	52.24	52.46	84,727
15 Jun 26	53.08000 -0.60	53.80	53.08	53.80	125,453
12 Jun 26	53.68000 +0.60	53.94	52.74	52.98	102,541
11 Jun 26	53.08000 +0.18	53.60	52.98	53.00	146,001
10 Jun 26	52.90000 +0.94	52.90	51.98	52.04	109,401
09 Jun 26	51.96000 +0.26	52.02	51.14	51.76	63,765
08 Jun 26	51.70000 +0.58	52.40	51.56	51.74	139,427
05 Jun 26	51.12000 +1.16	51.34	49.50	49.50	44,214
04 Jun 26	49.96000 -1.08	50.60	49.69	50.30	46,054
03 Jun 26	51.04000 -0.66	51.82	50.58	51.64	72,366
02 Jun 26	51.70000 -1.22	52.22	50.68	52.18	109,715
01 Jun 26	52.92000 -0.04	53.62	52.92	53.20	41,842
29 May 26	52.96000 -1.40	53.58	52.76	53.58	81,533
28 May 26	54.36000 -0.80	54.94	54.22	54.60	51,964
27 May 26	55.16000 -0.56	55.44	54.80	55.14	46,483
26 May 26	55.72000 -0.58	57.02	55.68	56.62	90,427
25 May 26	56.30000 -0.26	56.98	56.10	56.98	39,511
22 May 26	56.56000 -0.18	56.68	55.88	56.46	81,128
21 May 26	56.74000 +0.02	57.32	55.86	55.98	126,403
20 May 26	56.72000 +0.06	57.24	56.24	56.52	89,292
19 May 26	56.66000 -0.02	57.28	56.36	56.74	272,715
18 May 26	56.68000 +0.88	57.14	56.40	56.56	157,144
15 May 26	55.80000 -1.48	56.66	55.56	56.28	165,148
14 May 26	57.28000 +1.96	57.28	56.10	56.38	114,192
13 May 26	55.32000 +1.84	55.60	53.88	54.00	359,259
12 May 26	53.48000 +2.66	53.48	50.36	50.50	253,299
11 May 26	50.82000 +1.25	50.88	49.77	50.06	93,198
08 May 26	49.57000 -0.11	49.71	49.10	49.45	46,921
07 May 26	49.68000 -1.12	50.38	49.53	50.38	76,223
06 May 26	50.80000 +0.95	51.56	50.60	51.04	173,444
05 May 26	49.85000 -0.45	50.42	49.79	50.06	132,242
04 May 26	50.30000 +0.28	50.44	49.47	50.42	43,446
30 Apr 26	50.02000 +0.82	50.30	48.98	49.30	114,279
29 Apr 26	49.20000 -0.48	49.81	49.20	49.72	91,566
28 Apr 26	49.68000 +0.75	49.71	49.08	49.10	78,290
27 Apr 26	48.93000 -0.71	49.42	48.86	49.23	96,053
24 Apr 26	49.64000 +1.01	50.38	49.21	49.29	160,893
23 Apr 26	48.63000 +0.91	48.74	47.84	47.92	89,896
22 Apr 26	47.72000 +0.27	47.72	47.03	47.22	90,903
21 Apr 26	47.45000 -1.09	48.44	47.38	48.41	39,866
20 Apr 26	48.54000 +0.83	48.58	48.12	48.20	56,243
17 Apr 26	47.71000 -0.17	48.05	47.00	47.95	98,402
16 Apr 26	47.88000 -0.44	48.45	47.61	48.12	71,288
15 Apr 26	48.32000 -0.34	48.73	48.13	48.70	41,411
14 Apr 26	48.66000 -1.38	49.64	47.61	49.60	155,705
13 Apr 26	50.04000 +0.05	50.70	50.00	50.20	44,815
10 Apr 26	49.99000 +0.13	50.56	49.89	50.12	49,337
09 Apr 26	49.86000 -1.04	51.58	49.51	51.54	87,894
08 Apr 26	50.90000 +0.14	51.34	49.44	51.34	90,060
07 Apr 26	50.76000 +0.16	51.16	50.48	50.50	26,589
02 Apr 26	50.60000 +1.10	50.80	50.00	50.10	33,008
01 Apr 26	49.50000 -0.70	50.60	48.35	50.20	108,486
31 Mar 26	50.20000 -0.70	51.20	50.10	51.00	28,653
30 Mar 26	50.90000 +0.80	51.00	50.40	50.40	60,790
27 Mar 26	50.10000 +0.10	50.40	49.55	49.95	72,004
26 Mar 26	50.00000 -0.40	50.20	49.70	50.10	63,322
25 Mar 26	50.40000 +0.10	50.60	50.00	50.10	26,176
24 Mar 26	50.30000 +0.75	50.40	49.70	50.00	77,885
23 Mar 26	49.55000 -0.15	49.80	48.70	49.15	105,138
20 Mar 26	49.70000 -0.80	51.00	49.65	50.90	60,751
19 Mar 26	50.50000 -0.30	51.10	50.20	50.90	43,943
18 Mar 26	50.80000 -2.00	52.40	50.60	52.30	62,106
17 Mar 26	52.80000 -0.20	53.30	52.50	52.90	59,679
16 Mar 26	53.00000 +0.70	53.50	52.40	52.70	74,737
13 Mar 26	52.30000 +0.70	52.50	51.20	51.50	42,428
12 Mar 26	51.60000 +0.80	51.90	50.50	50.60	37,991
11 Mar 26	50.80000 -0.20	51.20	50.60	51.10	50,305
10 Mar 26	51.00000 +1.15	51.20	50.50	50.50	55,438
09 Mar 26	49.85000 +0.35	50.20	48.90	49.30	66,657
06 Mar 26	49.50000 -1.10	50.40	49.35	50.30	65,118
05 Mar 26	50.60000 -1.70	52.00	50.40	51.90	45,352
04 Mar 26	52.30000 +0.90	52.70	51.30	51.50	31,538
03 Mar 26	51.40000 -1.70	53.30	51.40	53.30	75,607
02 Mar 26	53.10000 +0.10	53.40	52.80	52.90	102,884
27 Feb 26	53.00000 -0.20	53.30	52.30	52.80	84,680
26 Feb 26	53.20000 +0.10	53.30	52.80	53.10	88,262
25 Feb 26	53.10000 +0.70	53.10	52.00	52.30	86,875
24 Feb 26	52.40000 -0.40	52.90	51.80	52.80	50,223
23 Feb 26	52.80000 +0.30	53.20	51.80	52.20	83,150
20 Feb 26	52.50000 +1.30	52.70	51.30	51.60	123,009
19 Feb 26	51.20000 +1.35	51.20	49.80	50.40	73,806
18 Feb 26	49.85000 +0.35	50.20	49.80	49.95	38,489
17 Feb 26	49.50000 -0.10	50.00	49.35	49.70	15,122
16 Feb 26	49.60000 -0.50	50.00	49.15	50.00	63,292
13 Feb 26	50.10000 -0.60	51.10	49.75	51.10	85,792
12 Feb 26	50.70000 -0.30	51.50	49.30	51.00	302,076
11 Feb 26	51.00000 +0.80	51.20	50.60	50.80	61,488
10 Feb 26	50.20000 -1.10	51.10	49.85	51.10	59,875
09 Feb 26	51.30000 -1.70	52.80	51.30	52.80	39,443
06 Feb 26	53.00000 +0.70	53.10	52.50	52.50	44,568
05 Feb 26	52.30000 +0.30	52.70	51.60	51.80	50,390
04 Feb 26	52.00000 -0.40	53.10	52.00	52.70	71,338
03 Feb 26	52.40000 +1.00	52.40	51.60	51.80	77,061
02 Feb 26	51.40000 +0.70	51.50	50.80	51.00	71,539
30 Jan 26	50.70000 +0.70	50.70	49.80	49.90	50,416
29 Jan 26	50.00000 -0.10	50.70	49.85	50.10	90,492
28 Jan 26	50.10000 +0.10	50.20	49.80	49.95	62,659
27 Jan 26	50.00000 +0.30	50.20	49.40	49.40	39,893
26 Jan 26	49.70000 -0.25	50.30	49.70	50.30	49,086
23 Jan 26	49.95000 +0.45	50.10	49.45	49.45	139,270
22 Jan 26	49.50000 +0.85	50.00	49.35	49.80	56,517
21 Jan 26	48.65000 -0.10	49.20	48.35	48.55	102,740
20 Jan 26	48.75000 -1.55	50.10	48.20	50.00	127,233
19 Jan 26	50.30000 +0.40	50.50	49.60	49.60	79,535
16 Jan 26	49.90000 -0.10	50.60	49.65	49.95	113,530
15 Jan 26	50.00000 +1.10	50.00	49.20	49.20	66,579
14 Jan 26	48.90000 +0.45	49.00	48.05	48.50	146,545
13 Jan 26	48.45000 +0.95	48.60	47.60	47.65	41,013
12 Jan 26	47.50000 +0.60	47.65	47.20	47.20	71,718
09 Jan 26	46.90000 +0.55	46.90	46.00	46.20	49,284
08 Jan 26	46.35000 +0.50	46.60	45.70	45.70	72,456
07 Jan 26	45.85000 -0.85	46.40	45.70	46.20	132,576
06 Jan 26	46.70000 -0.20	47.15	46.70	47.10	46,798
05 Jan 26	46.90000 -1.15	48.00	46.60	47.95	78,656
02 Jan 26	48.05000 +0.10	48.35	47.15	47.50	60,594
30 Dec 25	47.95000 +0.00	48.00	47.65	47.70	17,400
29 Dec 25	47.95000 -0.50	47.95	47.45	47.80	48,753
23 Dec 25	48.45000 +0.05	48.75	48.25	48.45	38,549
22 Dec 25	48.40000 -0.15	48.55	48.10	48.20	37,610
19 Dec 25	48.55000 -0.40	49.10	47.95	48.85	59,498
18 Dec 25	48.95000 +0.15	49.10	48.45	48.55	32,442
17 Dec 25	48.80000 +0.00	49.15	48.50	48.65	26,731
16 Dec 25	48.80000 -0.20	49.30	48.70	48.80	31,381
15 Dec 25	49.00000 +0.85	49.15	48.40	48.75	40,027
12 Dec 25	48.15000 -1.85	49.90	47.95	49.90	77,519
11 Dec 25	50.00000 -0.40	50.40	49.70	49.90	32,517
10 Dec 25	50.40000 +1.20	50.40	49.10	49.20	104,698
09 Dec 25	49.20000 -0.20	49.40	46.80	47.60	223,485
08 Dec 25	49.40000 +0.30	49.40	48.80	48.95	28,636
05 Dec 25	49.10000 -0.65	49.70	48.95	49.50	46,748
04 Dec 25	49.75000 +0.10	50.20	49.00	49.05	49,494
03 Dec 25	49.65000 -0.20	50.40	49.55	49.60	65,159
02 Dec 25	49.85000 -0.35	50.30	49.70	50.10	45,641
01 Dec 25	50.20000 -0.30	50.40	49.75	50.20	41,220
28 Nov 25	50.50000 +1.10	50.50	49.55	49.55	73,339
27 Nov 25	49.40000 -0.20	49.80	49.05	49.80	25,427
26 Nov 25	49.60000 +0.55	49.65	48.95	49.20	78,804
25 Nov 25	49.05000 +1.30	49.15	47.55	47.55	62,495
24 Nov 25	47.75000 -0.35	48.60	47.70	48.55	79,233
21 Nov 25	48.10000 +0.55	48.30	47.35	47.50	165,881
20 Nov 25	47.55000 +0.20	47.70	47.30	47.45	35,820
19 Nov 25	47.35000 +0.45	47.65	46.85	46.95	77,349
18 Nov 25	46.90000 -0.30	47.85	46.90	47.15	75,351
17 Nov 25	47.20000 +1.10	47.40	46.65	46.65	33,797
14 Nov 25	46.10000 -0.95	46.85	45.85	46.60	69,673
13 Nov 25	47.05000 -1.05	48.00	47.05	48.00	49,464
12 Nov 25	48.10000 -0.10	48.45	48.05	48.05	56,558
11 Nov 25	48.20000 +0.75	48.65	48.20	48.45	56,821
10 Nov 25	47.45000 +0.50	47.50	46.90	46.95	56,832
07 Nov 25	46.95000 -0.30	47.25	46.85	47.20	58,179
06 Nov 25	47.25000 +0.25	47.30	46.85	47.10	51,879
05 Nov 25	47.00000 +1.05	47.15	45.95	46.00	115,171
04 Nov 25	45.95000 +0.30	46.10	45.30	45.45	91,949
03 Nov 25	45.65000 +1.10	45.65	45.00	45.25	168,515
31 Oct 25	44.55000 +0.20	44.65	44.20	44.35	40,283
30 Oct 25	44.35000 -0.25	44.65	44.00	44.60	92,740
29 Oct 25	44.60000 -0.15	45.05	44.60	44.95	72,416
28 Oct 25	44.75000 -0.20	45.00	44.35	44.55	60,280
27 Oct 25	44.95000 +0.25	45.50	44.75	44.80	113,677
24 Oct 25	44.70000 +0.25	44.80	44.25	44.35	43,499
23 Oct 25	44.45000 +0.55	44.85	43.80	44.00	54,842
22 Oct 25	43.90000 +0.70	44.05	43.25	43.25	75,634
21 Oct 25	43.20000 -0.70	44.05	43.00	43.80	64,818
20 Oct 25	43.90000 -0.15	44.30	43.80	44.10	37,658
17 Oct 25	44.05000 -0.05	44.20	43.70	43.75	36,897
16 Oct 25	44.10000 +0.40	44.10	43.60	43.80	35,401
15 Oct 25	43.70000 -0.35	44.00	43.10	44.00	76,821
14 Oct 25	44.05000 +0.20	44.15	42.30	43.90	122,644
13 Oct 25	43.85000 -0.40	44.55	43.85	44.30	63,305
10 Oct 25	44.25000 +0.10	44.35	43.90	44.25	71,296
09 Oct 25	44.15000 -0.20	44.70	44.00	44.35	59,326
08 Oct 25	44.35000 -0.05	44.80	44.20	44.75	36,470
07 Oct 25	44.40000 +0.80	44.85	44.00	44.00	76,227
06 Oct 25	43.60000 -0.25	44.25	43.55	43.80	91,473
03 Oct 25	43.85000 -0.35	44.40	43.75	44.10	62,428
02 Oct 25	44.20000 -0.80	44.50	43.60	44.20	96,614
01 Oct 25	45.00000 -0.25	45.35	45.00	45.20	67,196
30 Sep 25	45.25000 +0.25	45.25	44.85	44.95	41,686
29 Sep 25	45.00000 -0.15	45.50	44.60	45.20	206,144
26 Sep 25	45.15000 +0.25	45.25	44.65	44.70	30,286
25 Sep 25	44.90000 +0.35	45.40	44.75	44.80	68,720
24 Sep 25	44.55000 -0.25	45.20	44.15	45.10	77,311
23 Sep 25	44.80000 -0.75	45.55	44.60	45.50	112,367
22 Sep 25	45.55000 -0.95	46.40	45.45	46.30	113,954
19 Sep 25	46.50000 -0.35	47.15	46.35	46.75	61,046
18 Sep 25	46.85000 -0.45	47.70	46.70	47.50	36,307
17 Sep 25	47.30000 +0.20	47.50	47.00	47.10	38,049
16 Sep 25	47.10000 -0.70	47.50	47.10	47.50	113,636
15 Sep 25	47.80000 -0.30	48.25	47.50	48.25	59,720
12 Sep 25	48.10000 -0.40	48.75	48.05	48.60	39,012
11 Sep 25	48.50000 +0.75	48.55	47.85	48.20	50,042
10 Sep 25	47.75000 -0.25	48.40	47.70	48.15	42,938
09 Sep 25	48.00000 +0.30	48.10	47.65	47.75	28,366
08 Sep 25	47.70000 +0.05	48.05	47.40	47.55	53,191
05 Sep 25	47.65000 +0.00	47.80	47.10	47.75	45,431
04 Sep 25	47.65000 +0.50	48.05	47.00	47.25	57,482
03 Sep 25	47.15000 +0.15	47.30	46.55	47.00	85,538
02 Sep 25	47.00000 -0.95	47.30	46.05	46.80	167,607
01 Sep 25	47.95000 -0.40	48.55	47.95	48.50	43,034
29 Aug 25	48.35000 +0.30	48.60	48.00	48.10	68,367
28 Aug 25	48.05000 -0.80	48.85	47.70	48.70	78,014
27 Aug 25	48.85000 -0.30	49.25	48.75	49.25	45,204
26 Aug 25	49.15000 -0.50	49.60	48.40	48.85	138,591
25 Aug 25	49.65000 -0.35	50.10	48.60	49.95	249,343
22 Aug 25	50.00000 -0.90	50.80	49.95	50.60	93,385
21 Aug 25	50.90000 +0.50	51.00	50.10	50.40	156,246
20 Aug 25	50.40000 +1.40	50.50	49.40	49.45	178,001
19 Aug 25	49.00000 -0.40	49.40	49.00	49.20	36,672
18 Aug 25	49.40000 +0.75	49.45	49.00	49.10	61,299
15 Aug 25	48.65000 -0.50	49.05	47.95	49.05	92,142
14 Aug 25	49.15000 +0.60	49.25	48.85	49.05	66,153
13 Aug 25	48.55000 -1.05	49.75	48.40	49.65	109,136
12 Aug 25	49.60000 -0.30	50.40	49.50	50.00	135,177
11 Aug 25	49.90000 +1.10	49.95	49.10	49.10	175,711
08 Aug 25	48.80000 +0.45	48.95	48.55	48.70	106,680
07 Aug 25	48.35000 -0.15	48.55	48.05	48.35	83,018
06 Aug 25	48.50000 +0.30	48.50	48.10	48.40	51,477
05 Aug 25	48.20000 +0.20	48.65	47.95	48.00	98,839
04 Aug 25	48.00000 +0.70	48.25	46.80	47.00	136,242
01 Aug 25	47.30000 +0.60	47.85	46.80	47.00	150,573
31 Jul 25	46.70000 +0.50	47.30	46.15	46.20	217,968
30 Jul 25	46.20000 +0.70	46.20	45.25	45.55	153,328
29 Jul 25	45.50000 +0.95	45.55	44.45	44.65	113,015
28 Jul 25	44.55000 +0.00	44.70	44.35	44.50	58,125
25 Jul 25	44.55000 -0.35	44.90	44.40	44.75	35,988
24 Jul 25	44.90000 +0.45	44.90	43.95	44.25	60,783
23 Jul 25	44.45000 +0.05	44.45	43.80	44.30	56,181
22 Jul 25	44.40000 +0.05	45.15	44.05	44.45	85,353
21 Jul 25	44.35000 +0.40	44.45	44.05	44.15	63,289
18 Jul 25	43.95000 -0.20	44.25	43.65	44.10	84,849
17 Jul 25	44.15000 -0.35	45.10	44.15	44.45	94,576
16 Jul 25	44.50000 +0.50	44.75	44.20	44.30	112,855
15 Jul 25	44.00000 -0.25	44.20	43.85	43.90	66,278
14 Jul 25	44.25000 +0.80	44.30	43.40	43.55	146,071
11 Jul 25	43.45000 +0.45	43.50	43.15	43.15	102,069
10 Jul 25	43.00000 +1.25	43.00	42.10	42.10	149,376
09 Jul 25	41.75000 +0.85	42.50	41.70	41.85	170,299
08 Jul 25	40.90000 -0.55	41.50	40.70	41.40	39,357
07 Jul 25	41.45000 +0.30	41.55	41.10	41.15	43,314
04 Jul 25	41.15000 +0.15	41.35	40.95	41.25	34,259
03 Jul 25	41.00000 +1.00	41.10	40.40	40.40	44,183
02 Jul 25	40.00000 +0.15	40.20	39.45	40.15	70,354
01 Jul 25	39.85000 -0.55	40.55	39.70	40.55	82,062
30 Jun 25	40.40000 +0.20	40.50	40.20	40.40	51,761
27 Jun 25	40.20000 -0.30	40.60	39.80	40.45	115,308
26 Jun 25	40.50000 -0.75	40.75	40.40	40.45	88,359
25 Jun 25	41.25000 -0.55	41.90	41.20	41.80	73,812
24 Jun 25	41.80000 -0.40	42.20	41.70	41.95	75,817
23 Jun 25	42.20000 -0.35	42.55	42.05	42.25	168,815
20 Jun 25	42.55000 -0.30	43.10	42.50	42.80	157,667
19 Jun 25	42.85000 +0.15	43.10	42.80	42.85	92,192
18 Jun 25	42.70000 +0.35	42.90	42.40	42.40	96,302
17 Jun 25	42.35000 -0.20	42.40	41.95	42.30	76,878
16 Jun 25	42.55000 +0.20	42.65	42.10	42.15	72,986
13 Jun 25	42.35000 +0.55	42.55	41.75	41.90	102,245
12 Jun 25	41.80000 -0.30	42.40	41.70	42.30	79,944
11 Jun 25	42.10000 +0.60	42.20	41.30	41.45	113,556
10 Jun 25	41.50000 -0.30	42.00	41.35	41.85	104,123
09 Jun 25	41.80000 +0.00	42.05	41.70	41.90	42,664
06 Jun 25	41.80000 +0.40	41.90	41.35	41.35	119,052
05 Jun 25	41.40000 +1.05	41.50	40.40	40.40	178,373
04 Jun 25	40.35000 +0.00	40.55	40.00	40.50	53,734
03 Jun 25	40.35000 +0.65	40.45	39.35	39.60	200,863
02 Jun 25	39.70000 +0.00	39.80	39.35	39.80	69,567
30 May 25	39.70000 +0.50	39.95	39.50	39.70	44,025
29 May 25	39.20000 -0.55	40.00	39.20	40.00	57,185
28 May 25	39.75000 +0.11	40.05	39.60	40.05	47,730
27 May 25	39.64000 -0.01	40.13	39.50	39.60	129,617
26 May 25	39.65000 -0.10	39.83	39.46	39.80	54,109
23 May 25	39.75000 +0.49	39.79	39.30	39.34	186,191
22 May 25	39.26000 -0.13	39.49	39.00	39.40	109,922
21 May 25	39.39000 +0.20	39.44	38.81	39.29	121,292
20 May 25	39.19000 +0.75	39.34	38.68	38.73	128,641
19 May 25	38.44000 +0.31	38.62	37.82	37.93	113,799
16 May 25	38.13000 +1.34	38.24	37.05	37.07	242,656
15 May 25	36.79000 +0.62	36.79	36.34	36.34	99,015
14 May 25	36.17000 -0.13	36.73	36.08	36.51	139,753
13 May 25	36.30000 -0.59	36.90	36.03	36.75	159,335
12 May 25	36.89000 -0.34	37.50	36.49	37.50	157,260
09 May 25	37.23000 -1.17	38.43	37.06	38.43	210,710
08 May 25	38.40000 -0.49	39.21	38.33	39.20	68,160
07 May 25	38.89000 -0.05	39.20	38.80	39.19	136,237
06 May 25	38.94000 +0.48	39.25	38.57	38.65	111,017
05 May 25	38.46000 +0.47	38.46	38.05	38.27	56,292
02 May 25	37.99000 -0.40	38.52	37.86	38.24	147,692
30 Apr 25	38.39000 +1.14	38.59	37.70	37.74	155,279
29 Apr 25	37.25000 +0.05	37.48	36.95	37.44	66,226
28 Apr 25	37.20000 +0.27	37.33	37.05	37.23	34,704
25 Apr 25	36.93000 -0.40	37.32	36.88	37.17	87,810
24 Apr 25	37.33000 +0.11	37.64	37.28	37.40	91,034
23 Apr 25	37.22000 -0.16	37.43	36.74	37.32	90,642
22 Apr 25	37.38000 +0.42	37.45	37.00	37.03	53,187
17 Apr 25	36.96000 -0.10	37.08	36.71	36.79	34,683
16 Apr 25	37.06000 -0.41	37.60	37.06	37.56	72,765
15 Apr 25	37.47000 +0.79	37.55	37.08	37.20	69,727
14 Apr 25	36.68000 +0.34	36.82	36.40	36.52	108,311
11 Apr 25	36.34000 +0.55	36.58	35.76	35.93	73,828
10 Apr 25	35.79000 +0.20	36.41	35.63	36.21	153,684
09 Apr 25	35.59000 -1.21	36.13	35.20	35.88	206,645
08 Apr 25	36.80000 +1.02	37.14	35.95	36.19	169,180
07 Apr 25	35.78000 -0.74	36.14	34.02	34.47	304,064
04 Apr 25	36.52000 -1.27	38.58	36.52	38.40	540,307
03 Apr 25	37.79000 +0.49	37.79	37.06	37.62	344,329
02 Apr 25	37.30000 -0.91	38.24	37.28	38.08	75,327
01 Apr 25	38.21000 +0.11	38.40	38.03	38.22	101,610
31 Mar 25	38.10000 +0.59	38.18	37.46	37.46	205,071
28 Mar 25	37.51000 +0.04	37.88	37.47	37.55	45,863
27 Mar 25	37.47000 -0.42	37.55	37.16	37.25	86,015
26 Mar 25	37.89000 +0.16	37.89	37.21	37.64	158,146
25 Mar 25	37.73000 -0.11	38.20	37.63	38.08	161,328
24 Mar 25	37.84000 +0.09	38.08	37.78	37.93	107,361
21 Mar 25	37.75000 -0.12	38.00	37.64	37.75	55,647
20 Mar 25	37.87000 -0.08	38.12	37.79	37.85	83,396
19 Mar 25	37.95000 +0.12	37.97	37.61	37.64	103,148
18 Mar 25	37.83000 -0.31	38.21	37.47	38.21	138,042
17 Mar 25	38.14000 +0.44	38.14	37.79	37.90	98,289
14 Mar 25	37.70000 -0.29	38.05	37.62	38.05	81,026
13 Mar 25	37.99000 +0.22	38.22	37.77	37.85	97,883
12 Mar 25	37.77000 +0.43	37.88	37.34	37.52	92,423
11 Mar 25	37.34000 -0.26	37.66	36.95	37.45	90,704
10 Mar 25	37.60000 +0.13	37.80	37.30	37.33	92,122
07 Mar 25	37.47000 +0.55	37.50	36.72	37.16	113,100
06 Mar 25	36.92000 +0.06	37.13	36.45	36.65	120,682
05 Mar 25	36.86000 -1.25	37.08	36.66	37.03	152,833
04 Mar 25	38.11000 +0.39	38.40	37.75	37.79	234,872
03 Mar 25	37.72000 +0.28	37.77	37.20	37.31	122,520
28 Feb 25	37.44000 +0.13	37.49	37.10	37.32	63,409
27 Feb 25	37.31000 +0.12	37.32	36.96	37.13	97,873
26 Feb 25	37.19000 +0.61	37.29	36.50	36.55	118,078
25 Feb 25	36.58000 +0.05	36.62	36.34	36.40	122,576
24 Feb 25	36.53000 +0.56	36.68	36.26	36.52	143,895
21 Feb 25	35.97000 -0.74	36.57	35.69	36.54	378,030
20 Feb 25	36.71000 +0.08	36.76	36.12	36.63	150,127
19 Feb 25	36.63000 +0.04	36.78	36.22	36.37	143,645
18 Feb 25	36.59000 +0.14	36.81	36.50	36.53	86,365
17 Feb 25	36.45000 -0.66	37.00	36.41	36.98	96,916
14 Feb 25	37.11000 -0.05	37.40	36.87	37.15	183,382
13 Feb 25	37.16000 -3.61	38.06	36.74	37.86	532,190
12 Feb 25	40.77000 +0.05	41.00	40.49	40.88	156,948
11 Feb 25	40.72000 +0.04	40.95	40.54	40.81	149,267
10 Feb 25	40.68000 +0.53	40.80	40.40	40.50	150,767
07 Feb 25	40.15000 +0.29	40.26	39.87	40.00	207,608
06 Feb 25	39.86000 +0.47	39.93	39.56	39.61	239,140
05 Feb 25	39.39000 +0.67	39.45	38.82	38.82	197,680
04 Feb 25	38.72000 +0.17	38.77	38.40	38.46	82,912
03 Feb 25	38.55000 +0.39	38.60	38.23	38.60	152,433
31 Jan 25	38.16000 +0.16	38.29	38.01	38.02	81,669
30 Jan 25	38.00000 +0.13	38.13	37.72	37.79	153,161
29 Jan 25	37.87000 -0.01	37.98	37.60	37.72	123,895
28 Jan 25	37.88000 +0.48	38.00	37.42	37.70	268,023
27 Jan 25	37.40000 +1.63	37.55	36.79	36.90	688,225
24 Jan 25	35.77000 +0.16	36.15	35.13	35.52	184,462
23 Jan 25	35.61000 +0.55	35.67	35.23	35.27	59,599
22 Jan 25	35.06000 +0.08	35.32	34.88	35.31	70,510
21 Jan 25	34.98000 -0.14	35.20	34.91	35.12	66,927
20 Jan 25	35.12000 -0.03	35.27	35.01	35.21	67,089
17 Jan 25	35.15000 +0.48	35.19	34.68	34.81	136,533
16 Jan 25	34.67000 +0.02	34.75	34.35	34.62	165,677
15 Jan 25	34.65000 +0.00	34.80	33.86	34.74	176,662
14 Jan 25	34.65000 -0.36	34.65	34.00	34.33	151,277
13 Jan 25	35.01000 -0.39	35.21	34.86	35.02	52,698
10 Jan 25	35.40000 -0.30	35.75	35.33	35.70	60,011
09 Jan 25	35.70000 +0.13	35.74	35.30	35.37	43,833
08 Jan 25	35.57000 -0.10	35.78	35.39	35.64	63,824
07 Jan 25	35.67000 -0.07	35.80	35.49	35.63	67,451
06 Jan 25	35.74000 -0.11	35.75	35.31	35.75	69,170
03 Jan 25	35.85000 +0.17	35.98	35.71	35.71	75,279
02 Jan 25	35.68000 +0.80	35.68	34.90	34.92	192,021
30 Dec 24	34.88000 -0.14	34.98	34.81	34.91	52,377
27 Dec 24	35.02000 +0.43	35.03	34.58	34.84	97,010
23 Dec 24	34.59000 -0.16	34.95	34.55	34.71	203,553
20 Dec 24	34.75000 -0.28	34.88	34.45	34.82	186,065
19 Dec 24	35.03000 -0.68	35.29	34.85	34.91	129,882
18 Dec 24	35.71000 +0.07	35.79	35.54	35.66	75,890
17 Dec 24	35.64000 -0.37	35.89	35.63	35.78	64,511
16 Dec 24	36.01000 +0.05	36.16	35.90	36.03	84,547
13 Dec 24	35.96000 -0.03	36.05	35.79	36.05	93,376
12 Dec 24	35.99000 -0.37	36.04	35.63	35.93	178,884
11 Dec 24	36.36000 +0.40	36.42	36.10	36.11	215,583
10 Dec 24	35.96000 -0.01	36.05	35.77	35.95	73,472
09 Dec 24	35.97000 +0.21	36.06	35.72	35.81	215,838
06 Dec 24	35.76000 -0.04	35.95	35.61	35.91	95,863
05 Dec 24	35.80000 +0.43	36.04	35.49	35.49	363,394
04 Dec 24	35.37000 -0.11	35.57	35.31	35.39	134,610
03 Dec 24	35.48000 -0.61	35.96	35.42	35.86	202,207
02 Dec 24	36.09000 +0.14	36.29	35.86	36.11	267,613
29 Nov 24	35.95000 +0.22	36.02	35.72	35.86	94,103
28 Nov 24	35.73000 -0.28	35.97	35.47	35.90	157,426
27 Nov 24	36.01000 +0.20	36.09	35.75	35.75	231,483
26 Nov 24	35.81000 +0.25	35.87	35.44	35.61	199,477
25 Nov 24	35.56000 -0.24	35.79	35.56	35.78	120,696
22 Nov 24	35.80000 +0.69	35.80	35.13	35.15	169,466
21 Nov 24	35.11000 +0.04	35.25	35.00	35.06	143,181
20 Nov 24	35.07000 +0.25	35.16	34.77	34.88	210,665
19 Nov 24	34.82000 +0.33	34.94	34.48	34.77	149,763
18 Nov 24	34.49000 +0.09	34.53	34.28	34.40	85,546
15 Nov 24	34.40000 +0.70	34.47	33.75	33.76	167,242
14 Nov 24	33.70000 +0.25	33.70	33.07	33.17	89,693
13 Nov 24	33.45000 +0.31	33.46	33.01	33.01	170,700
12 Nov 24	33.14000 -0.01	33.32	32.85	32.86	80,581
11 Nov 24	33.15000 +0.20	33.29	32.85	33.03	69,887
08 Nov 24	32.95000 +0.02	33.01	32.56	32.79	92,278
07 Nov 24	32.93000 -0.06	33.38	32.86	33.31	99,742
06 Nov 24	32.99000 +0.52	33.94	32.83	33.11	477,515
05 Nov 24	32.47000 +0.26	32.58	32.30	32.44	102,697
04 Nov 24	32.21000 -0.15	32.50	32.20	32.34	79,863
01 Nov 24	32.36000 +0.37	32.65	32.24	32.25	107,968
31 Oct 24	31.99000 +0.18	32.06	31.46	31.59	240,671
30 Oct 24	31.81000 -0.27	32.07	31.62	31.80	146,831
29 Oct 24	32.08000 -0.23	32.49	32.03	32.36	38,725
28 Oct 24	32.31000 +0.27	32.37	32.07	32.13	56,748
25 Oct 24	32.04000 -0.02	32.20	31.84	31.93	94,076
24 Oct 24	32.06000 -0.11	32.36	32.04	32.26	58,801
23 Oct 24	32.17000 -0.03	32.46	32.07	32.32	44,612
22 Oct 24	32.20000 +0.53	32.23	31.53	31.67	97,128
21 Oct 24	31.67000 -0.16	31.96	31.59	31.86	123,527
18 Oct 24	31.83000 -0.99	32.52	31.66	32.40	203,603
17 Oct 24	32.82000 -0.12	33.03	32.71	32.94	70,157
16 Oct 24	32.94000 +0.40	33.07	32.55	32.76	83,366
15 Oct 24	32.54000 +0.14	32.80	32.36	32.58	46,215
14 Oct 24	32.40000 +0.36	32.42	32.16	32.16	55,510
11 Oct 24	32.04000 -0.40	32.25	32.04	32.17	87,231
10 Oct 24	32.44000 +0.03	32.60	32.40	32.47	39,781
09 Oct 24	32.41000 +0.25	32.45	32.18	32.20	36,729
08 Oct 24	32.16000 +0.00	32.29	32.00	32.12	43,942
07 Oct 24	32.16000 +0.00	32.29	32.05	32.12	47,196
04 Oct 24	32.16000 +0.11	32.16	31.92	31.97	72,554
03 Oct 24	32.05000 -0.55	32.31	31.86	32.14	221,114
02 Oct 24	32.60000 -0.64	33.11	32.60	33.11	139,674
01 Oct 24	33.24000 +0.41	33.26	32.83	32.95	78,917
30 Sep 24	32.83000 -0.46	33.19	32.71	33.08	72,095
27 Sep 24	33.29000 +0.00	33.63	33.25	33.39	65,162
26 Sep 24	33.29000 -0.85	33.73	32.85	33.73	199,337
25 Sep 24	34.14000 -0.09	34.15	33.94	34.09	114,653
24 Sep 24	34.23000 +0.10	34.36	34.05	34.21	92,061
23 Sep 24	34.13000 +0.47	34.14	33.69	33.69	136,432
20 Sep 24	33.66000 -0.11	33.80	33.50	33.68	110,906
19 Sep 24	33.77000 -0.46	34.23	33.67	34.18	148,322
18 Sep 24	34.23000 -0.22	34.37	34.10	34.11	108,756
17 Sep 24	34.45000 -0.90	35.40	34.35	35.39	112,940
16 Sep 24	35.35000 +0.13	35.50	35.18	35.20	69,460
13 Sep 24	35.22000 +0.18	35.32	35.07	35.07	71,138
12 Sep 24	35.04000 -0.29	35.54	34.95	35.53	74,034
11 Sep 24	35.33000 +0.13	35.56	35.04	35.28	152,390
10 Sep 24	35.20000 -0.08	35.42	35.19	35.30	86,112
09 Sep 24	35.28000 +0.54	35.28	34.75	34.91	151,996
06 Sep 24	34.74000 +0.16	34.75	34.33	34.39	78,572
05 Sep 24	34.58000 +0.04	34.80	34.45	34.47	61,220
04 Sep 24	34.54000 +0.39	34.55	34.08	34.10	122,071
03 Sep 24	34.15000 +0.15	34.17	33.77	33.94	99,271
02 Sep 24	34.00000 +0.28	34.00	33.81	33.87	80,319
30 Aug 24	33.72000 +0.22	33.86	33.61	33.61	102,047
29 Aug 24	33.50000 +0.10	33.60	33.28	33.29	42,468
28 Aug 24	33.40000 +0.34	33.40	33.11	33.24	156,647
27 Aug 24	33.06000 +0.32	33.10	32.85	32.85	73,519
26 Aug 24	32.74000 +0.09	32.95	32.60	32.93	73,884
23 Aug 24	32.65000 +0.03	32.78	32.56	32.74	81,474
22 Aug 24	32.62000 +0.04	32.77	32.55	32.55	62,754
21 Aug 24	32.58000 +0.03	32.68	32.44	32.54	29,984
20 Aug 24	32.55000 -0.19	32.60	32.40	32.60	55,778
19 Aug 24	32.74000 +0.12	32.79	32.42	32.55	80,913
16 Aug 24	32.62000 -0.22	32.78	32.50	32.69	66,473
15 Aug 24	32.84000 +0.01	33.09	32.75	32.97	62,616
14 Aug 24	32.83000 -0.04	33.04	32.59	32.98	74,096
13 Aug 24	32.87000 +0.01	32.99	32.76	32.97	74,953
12 Aug 24	32.86000 +0.03	32.95	32.76	32.80	44,037
09 Aug 24	32.83000 +0.02	32.88	32.60	32.73	83,238
08 Aug 24	32.81000 +0.29	32.96	32.10	32.25	88,323
07 Aug 24	32.52000 +0.84	32.58	31.90	31.92	110,002
06 Aug 24	31.68000 +0.28	32.15	31.32	32.00	131,982
05 Aug 24	31.40000 -1.31	32.58	30.91	32.42	702,862
02 Aug 24	32.71000 -0.39	33.15	32.71	33.05	248,129
01 Aug 24	33.10000 +0.53	33.46	32.71	32.75	243,116
31 Jul 24	32.57000 -0.17	33.11	32.44	32.94	194,438
30 Jul 24	32.74000 -0.02	32.88	32.66	32.79	65,951
29 Jul 24	32.76000 +0.43	33.14	32.47	32.55	356,338
26 Jul 24	32.33000 +0.13	32.44	32.03	32.03	278,977
25 Jul 24	32.20000 +1.50	32.28	30.54	30.54	715,371
24 Jul 24	30.70000 -0.12	30.92	30.45	30.56	42,355
23 Jul 24	30.82000 +0.10	31.11	30.52	30.68	52,663
22 Jul 24	30.72000 +0.34	30.86	30.45	30.51	161,835
19 Jul 24	30.38000 -0.12	30.45	30.26	30.26	94,882
18 Jul 24	30.50000 +0.68	30.53	29.96	30.00	208,969
17 Jul 24	29.82000 +0.32	29.90	29.35	29.55	88,075
16 Jul 24	29.50000 -0.12	29.59	29.36	29.55	125,468
15 Jul 24	29.62000 -0.30	29.93	29.50	29.74	47,974
12 Jul 24	29.92000 +0.34	29.93	29.76	29.83	48,349
11 Jul 24	29.58000 -0.02	29.70	29.40	29.69	41,552
10 Jul 24	29.60000 +0.15	29.73	29.45	29.58	42,315
09 Jul 24	29.45000 +0.25	29.45	29.13	29.13	134,232
08 Jul 24	29.20000 +0.01	29.44	29.14	29.24	93,633
05 Jul 24	29.19000 -0.07	29.39	29.14	29.33	24,604
04 Jul 24	29.26000 +0.16	29.47	29.19	29.19	45,014
03 Jul 24	29.10000 +0.21	29.15	28.89	28.99	48,276
02 Jul 24	28.89000 -0.13	28.99	28.79	28.89	70,060
01 Jul 24	29.02000 +0.20	29.31	28.94	29.16	73,321
28 Jun 24	28.82000 -0.06	29.13	28.79	29.09	65,760
27 Jun 24	28.88000 -0.94	29.47	28.88	29.47	116,961
26 Jun 24	29.82000 -0.11	30.18	29.73	30.00	206,036
25 Jun 24	29.93000 -0.19	30.41	29.91	30.31	114,619
24 Jun 24	30.12000 +0.64	30.21	29.65	29.70	156,635
21 Jun 24	29.48000 +0.30	29.56	29.17	29.22	98,298
20 Jun 24	29.18000 +0.26	29.21	28.80	28.96	82,187
19 Jun 24	28.92000 +0.12	28.98	28.83	28.88	77,597
18 Jun 24	28.80000 +0.14	28.86	28.64	28.69	74,070
17 Jun 24	28.66000 +0.21	28.67	28.43	28.65	88,769
14 Jun 24	28.45000 +0.10	28.53	28.37	28.42	50,892
13 Jun 24	28.35000 +0.01	28.48	28.20	28.37	38,595
12 Jun 24	28.34000 -0.11	28.66	28.28	28.45	64,642
11 Jun 24	28.45000 -0.14	28.53	28.25	28.51	118,875
10 Jun 24	28.59000 -0.25	28.82	28.46	28.76	213,315
07 Jun 24	28.84000 +0.05	28.91	28.56	28.72	151,839
06 Jun 24	28.79000 +0.11	28.79	28.36	28.57	196,043
05 Jun 24	28.68000 +0.07	28.85	28.60	28.83	71,151
04 Jun 24	28.61000 -0.11	28.68	28.20	28.67	227,148
03 Jun 24	28.72000 +0.18	28.94	28.69	28.80	137,817
31 May 24	28.54000 +0.29	28.64	28.24	28.30	103,874
30 May 24	28.25000 +0.33	28.26	27.90	27.94	120,504
29 May 24	27.92000 -0.26	28.19	27.84	28.13	115,581
28 May 24	28.18000 -0.32	28.32	28.13	28.25	145,896
27 May 24	28.50000 +0.26	28.50	28.06	28.40	41,116
24 May 24	28.24000 -0.39	28.48	28.18	28.40	112,006
23 May 24	28.63000 -0.43	29.00	28.60	28.94	128,973
22 May 24	29.06000 +0.05	29.07	28.92	29.06	52,281
21 May 24	29.01000 -0.03	29.12	28.79	28.79	72,072
20 May 24	29.04000 +0.02	29.15	28.94	29.03	42,628
17 May 24	29.02000 -0.08	29.23	28.94	29.16	86,060
16 May 24	29.10000 +0.33	29.16	28.76	28.79	77,914
15 May 24	28.77000 +0.04	29.16	28.71	28.90	84,612
14 May 24	28.73000 +0.03	28.82	28.62	28.70	72,659
13 May 24	28.70000 +0.32	28.72	28.46	28.50	106,279
10 May 24	28.38000 +0.33	28.53	28.21	28.22	115,431
09 May 24	28.05000 -0.10	28.27	27.97	28.22	55,822
08 May 24	28.15000 +0.23	28.20	27.85	28.04	83,784
07 May 24	27.92000 +0.15	28.14	27.68	27.78	101,695
06 May 24	27.77000 +0.11	27.97	27.70	27.70	61,007
03 May 24	27.66000 -0.15	28.04	27.64	27.84	120,989
02 May 24	27.81000 +0.06	27.91	27.67	27.80	81,553
30 Apr 24	27.75000 +0.09	27.83	27.60	27.74	123,228
29 Apr 24	27.66000 +0.36	27.86	27.60	27.65	156,038
26 Apr 24	27.30000 -0.15	27.58	27.29	27.42	129,614
25 Apr 24	27.45000 -0.03	27.65	27.25	27.45	180,729
24 Apr 24	27.48000 -0.07	27.80	27.41	27.66	106,051
23 Apr 24	27.55000 +0.10	27.77	27.54	27.64	82,610
22 Apr 24	27.45000 +0.36	27.56	27.24	27.50	357,700
19 Apr 24	27.09000 +0.11	27.17	26.85	26.95	102,845
18 Apr 24	26.98000 +0.17	27.19	26.90	26.94	81,739
17 Apr 24	26.81000 +0.08	27.00	26.59	26.65	78,361
16 Apr 24	26.73000 -0.25	26.83	26.64	26.72	204,582
15 Apr 24	26.98000 -0.17	27.19	26.85	27.11	198,627
12 Apr 24	27.15000 +0.07	27.46	27.07	27.23	186,270
11 Apr 24	27.08000 -0.10	27.32	27.03	27.22	222,763
10 Apr 24	27.18000 -0.11	27.55	27.09	27.33	747,871
09 Apr 24	27.29000 -0.12	27.51	27.22	27.29	524,266
08 Apr 24	27.41000 +0.04	27.47	27.19	27.42	273,190
05 Apr 24	27.37000 -0.27	27.62	27.25	27.35	291,801
04 Apr 24	27.64000 -0.28	27.88	27.53	27.87	308,072
03 Apr 24	27.92000 -0.34	28.24	27.84	28.09	135,927
02 Apr 24	28.26000 +0.00	28.61	28.23	28.44	169,452
28 Mar 24	28.26000 +0.25	28.34	28.05	28.09	95,273
27 Mar 24	28.01000 +0.26	28.08	27.58	27.78	123,738
26 Mar 24	27.75000 -0.13	27.80	27.60	27.80	79,911
25 Mar 24	27.88000 +0.05	27.94	27.50	27.72	139,409
22 Mar 24	27.82500 +0.00	28.00	27.75	27.83	106,901
21 Mar 24	27.82500 -0.51	27.92	27.66	27.81	118,848
20 Mar 24	28.33500 -0.27	28.58	28.02	28.40	354,984
19 Mar 24	28.60500 +0.20	28.75	28.26	28.68	177,509
18 Mar 24	28.40000 +0.72	28.43	27.83	27.87	203,873
15 Mar 24	27.68000 -0.35	28.10	27.68	27.96	142,826
14 Mar 24	28.03500 -0.17	28.27	27.92	28.20	78,715
13 Mar 24	28.20500 +0.40	28.45	27.83	27.96	123,191
12 Mar 24	27.80500 +0.39	28.17	27.60	27.67	739,727
11 Mar 24	27.41500 +0.27	27.69	26.89	27.10	329,797
08 Mar 24	27.15000 +0.10	27.15	26.94	27.01	121,654
07 Mar 24	27.05000 -0.13	27.16	26.91	27.10	215,023
06 Mar 24	27.18000 +0.00	27.44	26.90	27.18	394,274
05 Mar 24	27.18000 +0.13	27.25	26.85	26.97	204,935
04 Mar 24	27.05000 -0.44	27.42	26.90	27.42	228,364
01 Mar 24	27.48500 -0.06	27.82	27.37	27.63	411,886
29 Feb 24	27.54000 +0.10	27.74	27.43	27.68	191,137
28 Feb 24	27.44000 -0.35	27.80	27.40	27.79	374,249
27 Feb 24	27.79500 -0.07	27.94	27.61	27.80	101,726
26 Feb 24	27.86000 -0.26	28.14	27.78	28.12	92,498
23 Feb 24	28.12000 +0.13	28.16	27.79	28.10	124,860
22 Feb 24	27.99000 +0.09	28.04	27.74	27.89	140,039
21 Feb 24	27.90000 -0.15	28.00	27.72	27.96	164,373
20 Feb 24	28.05000 +0.09	28.06	27.67	27.85	207,788
19 Feb 24	27.95500 -0.38	28.22	27.92	28.07	168,258
16 Feb 24	28.33000 -0.14	28.54	28.06	28.45	137,979
15 Feb 24	28.47000 +0.23	28.51	28.09	28.14	108,486
14 Feb 24	28.23500 -0.24	28.50	28.18	28.38	73,509
13 Feb 24	28.48000 -0.16	28.84	28.33	28.79	116,958
12 Feb 24	28.64000 +0.16	28.74	28.25	28.46	151,940
09 Feb 24	28.48000 -0.66	28.91	28.35	28.89	169,071
08 Feb 24	29.14000 +1.77	29.35	28.38	28.70	694,665
07 Feb 24	27.37000 -0.38	27.73	27.36	27.72	320,896
06 Feb 24	27.75000 -0.11	27.84	27.56	27.80	75,267
05 Feb 24	27.86500 -0.01	28.10	27.72	27.78	86,532
02 Feb 24	27.87000 +0.30	28.01	27.61	27.75	522,083
01 Feb 24	27.57500 +0.00	27.67	27.27	27.48	397,876
31 Jan 24	27.57500 +0.05	27.83	27.49	27.75	210,209
30 Jan 24	27.53000 -0.08	27.74	27.49	27.69	127,140
29 Jan 24	27.61500 +0.24	27.98	27.45	27.45	556,779
26 Jan 24	27.38000 +0.33	27.48	27.15	27.18	432,327
25 Jan 24	27.05000 -0.20	27.09	26.87	27.05	239,890
24 Jan 24	27.24500 +0.22	27.31	27.03	27.06	83,708
23 Jan 24	27.02500 -0.42	27.44	26.88	27.44	181,660
22 Jan 24	27.44500 +0.42	27.55	27.12	27.12	181,146
19 Jan 24	27.02000 +0.14	27.30	26.93	27.01	68,708
18 Jan 24	26.88000 -0.41	27.20	26.88	27.11	67,892
17 Jan 24	27.28500 -0.24	27.38	27.13	27.17	126,892
16 Jan 24	27.52000 -0.02	27.60	27.27	27.29	77,136
15 Jan 24	27.54500 +0.01	27.62	27.41	27.62	317,441
12 Jan 24	27.53000 +0.06	27.75	27.50	27.63	325,329
11 Jan 24	27.47500 -0.04	27.70	27.34	27.69	329,114
10 Jan 24	27.51500 -0.22	27.78	27.50	27.52	165,621
09 Jan 24	27.73500 +0.04	27.90	27.66	27.80	104,217
08 Jan 24	27.69500 +0.01	27.75	27.32	27.64	436,365
05 Jan 24	27.68500 -0.02	27.76	27.55	27.60	88,320
04 Jan 24	27.70000 +0.38	27.70	27.32	27.46	172,713
03 Jan 24	27.32500 +0.17	27.49	27.09	27.36	219,482
02 Jan 24	27.16000 +0.56	27.25	26.59	26.73	278,856
29 Dec 23	26.60000 +0.12	26.63	26.48	26.52	79,549
28 Dec 23	26.48000 -0.02	26.73	26.39	26.58	168,266
27 Dec 23	26.49500 -0.17	26.68	26.36	26.51	298,722
22 Dec 23	26.67000 +0.13	26.67	26.44	26.50	102,625
21 Dec 23	26.54000 -0.66	26.72	26.33	26.49	753,934
20 Dec 23	27.20500 +0.06	27.59	27.08	27.48	523,787
19 Dec 23	27.15000 -0.05	27.20	27.03	27.15	200,223
18 Dec 23	27.19500 +0.03	27.19	26.89	27.03	266,500
15 Dec 23	27.16500 -0.42	27.46	26.97	27.32	498,095
14 Dec 23	27.59000 +0.91	27.84	27.22	27.56	315,183
13 Dec 23	26.68500 -0.19	26.92	26.58	26.75	310,343
12 Dec 23	26.88000 -0.11	27.05	26.68	27.05	264,754
11 Dec 23	26.99000 -0.20	27.31	26.62	27.28	538,265
08 Dec 23	27.19000 +0.10	27.36	26.83	27.09	367,878
07 Dec 23	27.09500 +0.19	27.22	26.50	26.86	814,052
06 Dec 23	26.90000 -2.35	27.55	26.30	27.50	2,477,187
05 Dec 23	29.24500 -0.33	29.38	28.98	29.38	209,878
04 Dec 23	29.57500 +0.20	29.68	29.31	29.40	80,436
01 Dec 23	29.37000 +0.09	29.47	29.06	29.33	125,737
30 Nov 23	29.28000 +0.11	29.42	29.10	29.32	75,521
29 Nov 23	29.17500 -0.41	29.56	29.15	29.55	228,072
28 Nov 23	29.58000 +0.08	29.63	29.27	29.31	207,239
27 Nov 23	29.50000 -0.06	29.58	29.35	29.47	77,818
24 Nov 23	29.55500 -0.11	29.58	29.33	29.41	41,145
23 Nov 23	29.67000 +0.38	29.67	29.39	29.44	41,549
22 Nov 23	29.29500 +0.23	29.40	29.08	29.11	45,083
21 Nov 23	29.07000 +0.14	29.09	28.87	28.91	34,295
20 Nov 23	28.93500 +0.01	29.14	28.73	28.98	66,321
17 Nov 23	28.92500 +0.17	28.94	28.74	28.80	79,739
16 Nov 23	28.75000 -0.19	28.99	28.66	28.93	116,067
15 Nov 23	28.94000 -0.13	29.36	28.88	29.36	73,440
14 Nov 23	29.06500 -0.09	29.08	28.70	29.08	71,024
13 Nov 23	29.15500 +0.73	29.18	28.63	28.63	66,131
10 Nov 23	28.42500 -0.74	29.09	28.17	29.08	119,484
09 Nov 23	29.16500 +0.06	29.17	28.97	29.01	88,631
08 Nov 23	29.10500 -0.02	29.25	29.02	29.04	57,919
07 Nov 23	29.13000 +0.11	29.37	28.99	29.00	123,362
06 Nov 23	29.02000 -0.08	29.20	28.86	29.01	83,659
03 Nov 23	29.10000 +0.23	29.20	28.85	28.97	72,621
02 Nov 23	28.87000 +0.28	28.87	28.44	28.75	96,304
01 Nov 23	28.59000 +0.35	28.80	28.44	28.50	51,826
31 Oct 23	28.24000 +0.17	28.35	28.11	28.16	103,960
30 Oct 23	28.07000 +0.40	28.21	27.90	27.92	162,495
27 Oct 23	27.66500 -0.71	28.16	27.64	27.84	232,554
26 Oct 23	28.37500 +0.00	28.52	28.30	28.33	113,497
25 Oct 23	28.37000 +0.19	28.37	28.10	28.31	82,214
24 Oct 23	28.18000 -0.09	28.19	27.91	27.96	156,009
23 Oct 23	28.27000 -0.02	28.36	28.08	28.34	115,934
20 Oct 23	28.29000 -0.31	28.43	28.00	28.35	205,346
19 Oct 23	28.60000 -0.39	28.76	28.45	28.75	100,116
18 Oct 23	28.99000 +0.20	29.11	28.74	28.91	66,923
17 Oct 23	28.78500 -0.06	28.94	28.73	28.80	101,287
16 Oct 23	28.84500 +0.47	28.92	28.47	28.47	120,729
13 Oct 23	28.37500 -1.06	29.00	28.17	28.89	359,257
12 Oct 23	29.43500 -0.10	29.83	29.36	29.59	71,926
11 Oct 23	29.53000 +0.10	29.64	29.35	29.36	70,958
10 Oct 23	29.43500 +0.28	29.55	29.30	29.38	102,643
09 Oct 23	29.15000 +0.34	29.17	28.71	28.86	71,341
06 Oct 23	28.80500 -0.28	29.12	28.50	29.08	114,525
05 Oct 23	29.09000 +0.51	29.22	28.58	28.65	263,179
04 Oct 23	28.58500 -0.44	29.19	28.48	28.95	180,443
03 Oct 23	29.02000 -0.31	29.33	28.97	29.33	221,500
02 Oct 23	29.33000 -0.51	29.99	29.28	29.85	193,011
29 Sep 23	29.84500 +0.01	30.05	29.72	29.89	86,410
28 Sep 23	29.83500 -0.61	29.93	29.38	29.76	295,604
27 Sep 23	30.44500 -0.16	30.65	30.30	30.51	122,077
26 Sep 23	30.60500 +0.16	30.69	30.40	30.55	136,486
25 Sep 23	30.44000 -0.89	31.45	30.24	31.25	209,710
22 Sep 23	31.32500 -0.22	31.63	31.14	31.17	85,004
21 Sep 23	31.55000 -0.17	31.81	31.42	31.77	131,808
20 Sep 23	31.71500 +0.01	31.80	31.55	31.70	60,896
19 Sep 23	31.70000 +0.23	31.82	31.56	31.65	101,736
18 Sep 23	31.47500 -0.06	31.80	31.30	31.41	109,513
15 Sep 23	31.53000 -0.06	31.90	31.51	31.82	86,909
14 Sep 23	31.59000 +0.39	31.71	31.14	31.20	54,755
13 Sep 23	31.20000 -0.04	31.32	30.98	31.05	46,111
12 Sep 23	31.24000 +0.35	31.30	30.92	30.92	53,400
11 Sep 23	30.89000 +0.64	30.89	30.57	30.57	54,293
08 Sep 23	30.25000 -0.04	30.37	30.06	30.25	56,581
07 Sep 23	30.29000 +0.09	30.38	29.97	30.08	54,030
06 Sep 23	30.20000 -0.26	30.33	30.07	30.33	83,864
05 Sep 23	30.46000 -0.08	30.72	30.05	30.25	72,113
04 Sep 23	30.53500 -0.03	30.73	30.25	30.65	87,003
01 Sep 23	30.57000 -0.23	30.95	30.54	30.81	202,552
31 Aug 23	30.80000 +0.16	31.04	30.62	30.70	124,901
30 Aug 23	30.63500 +0.21	30.78	30.50	30.56	75,306
29 Aug 23	30.42500 +0.00	30.84	30.42	30.50	91,313
28 Aug 23	30.42000 +0.12	30.58	30.17	30.49	50,821
25 Aug 23	30.30000 +0.14	30.49	30.18	30.24	50,102
24 Aug 23	30.16000 +0.32	30.27	29.93	30.20	93,026
23 Aug 23	29.84500 +0.07	30.06	29.81	29.95	63,098
22 Aug 23	29.77500 +0.23	29.87	29.47	29.50	61,287
21 Aug 23	29.55000 -0.08	29.85	29.46	29.60	231,660
18 Aug 23	29.63000 +0.32	29.80	29.32	29.38	84,242
17 Aug 23	29.31000 +0.09	29.33	29.10	29.20	64,031
16 Aug 23	29.22000 -0.06	29.41	29.04	29.34	162,548
15 Aug 23	29.27500 -0.52	29.64	29.22	29.64	231,270
14 Aug 23	29.80000 +0.13	29.80	29.56	29.70	114,170
11 Aug 23	29.66500 -0.36	29.99	29.45	29.99	455,880
10 Aug 23	30.03000 +0.03	30.09	29.90	29.93	262,285
09 Aug 23	30.00000 +0.26	30.08	29.75	29.92	121,772
08 Aug 23	29.73500 -0.11	30.01	29.60	29.82	103,552
07 Aug 23	29.84500 +0.05	29.85	29.52	29.70	169,734
04 Aug 23	29.80000 -0.17	30.02	29.59	29.90	223,607
03 Aug 23	29.96500 -0.26	30.16	29.67	30.16	182,458
02 Aug 23	30.22500 -0.23	30.32	29.84	30.24	152,660
01 Aug 23	30.46000 -0.16	30.75	30.39	30.65	127,266
31 Jul 23	30.62000 -0.30	30.94	30.49	30.87	135,047
28 Jul 23	30.92000 -0.04	31.23	30.80	30.98	199,386
27 Jul 23	30.96000 +0.17	31.09	30.40	30.60	116,581
26 Jul 23	30.79000 +0.09	31.69	30.59	31.31	148,009
25 Jul 23	30.70000 -0.05	30.88	30.57	30.65	78,816
24 Jul 23	30.74500 +0.19	30.85	30.50	30.55	64,327
21 Jul 23	30.55500 -0.24	31.00	30.50	31.00	115,040
20 Jul 23	30.79000 +0.67	30.81	30.25	30.41	159,753
19 Jul 23	30.12000 +0.39	30.20	29.74	29.74	97,470
18 Jul 23	29.73000 +0.28	29.73	29.28	29.35	88,919
17 Jul 23	29.45000 -0.11	29.63	29.39	29.55	102,387
14 Jul 23	29.56500 -0.11	29.91	29.46	29.64	258,637
13 Jul 23	29.67500 -0.74	29.92	29.60	29.85	366,702
12 Jul 23	30.41500 +0.41	30.48	30.18	30.31	165,557
11 Jul 23	30.01000 -0.05	30.17	29.87	29.97	247,077
10 Jul 23	30.05500 -0.20	30.42	30.05	30.35	225,585
07 Jul 23	30.26000 -0.05	30.33	30.09	30.26	179,502
06 Jul 23	30.31000 -0.47	30.61	30.25	30.61	193,412
05 Jul 23	30.78000 -0.27	30.93	30.60	30.88	175,123
04 Jul 23	31.05000 +0.27	31.14	30.84	30.96	105,326
03 Jul 23	30.78000 +0.32	30.92	30.50	30.56	190,509
30 Jun 23	30.46000 +0.36	30.63	30.31	30.36	171,013
29 Jun 23	30.10000 -0.05	30.25	29.89	30.13	238,713
28 Jun 23	30.15000 -0.18	30.42	30.01	30.30	134,284
27 Jun 23	30.33000 -0.12	30.72	30.16	30.72	97,543
26 Jun 23	30.45000 -0.27	30.73	30.35	30.60	116,332
23 Jun 23	30.72500 +0.61	31.02	30.23	30.23	132,748
22 Jun 23	30.11000 -0.14	30.33	29.84	30.01	160,685
21 Jun 23	30.25000 +0.20	30.30	29.90	30.00	127,070
20 Jun 23	30.05000 -0.15	30.40	30.02	30.23	168,118
19 Jun 23	30.20000 -0.09	30.45	30.06	30.13	93,259
16 Jun 23	30.29500 +0.14	30.40	30.03	30.15	128,228
15 Jun 23	30.16000 +0.00	30.48	30.00	30.10	169,004
14 Jun 23	30.16000 +0.02	30.61	30.05	30.16	144,993
13 Jun 23	30.13500 +0.05	30.24	29.89	30.07	206,198
12 Jun 23	30.08500 -0.29	30.63	30.02	30.60	202,887
09 Jun 23	30.37000 +0.19	30.50	30.24	30.25	99,190
08 Jun 23	30.18000 -0.03	30.64	30.05	30.33	142,349
07 Jun 23	30.21500 -0.18	30.65	30.15	30.33	100,475
06 Jun 23	30.40000 +0.44	30.43	29.83	30.20	144,653
05 Jun 23	29.96000 -0.34	30.29	29.90	30.22	154,478
02 Jun 23	30.29500 +0.37	30.30	29.62	29.77	218,545
01 Jun 23	29.92500 +0.13	30.07	29.74	29.82	132,018
31 May 23	29.80000 -0.33	30.38	29.78	30.38	183,917
30 May 23	30.12500 -0.83	31.01	30.00	30.90	207,535
29 May 23	30.95000 +0.13	31.18	30.70	30.85	36,732
26 May 23	30.82500 +0.15	30.90	30.50	30.61	102,099
25 May 23	30.67500 -0.90	31.47	30.64	31.47	236,555
24 May 23	31.57500 -0.01	31.63	31.26	31.55	48,204
23 May 23	31.59000 +0.82	31.64	30.90	30.96	135,230
22 May 23	30.77500 +0.01	31.03	30.70	30.90	101,873
19 May 23	30.76000 +0.25	30.93	30.65	30.66	118,393
18 May 23	30.51500 -0.37	31.02	30.46	30.99	122,897
17 May 23	30.88500 -0.47	31.05	30.70	30.98	135,114
16 May 23	31.35000 +0.02	31.67	31.18	31.25	96,262
15 May 23	31.33500 +0.07	31.56	31.11	31.19	131,770
12 May 23	31.26000 -0.22	31.51	31.18	31.46	181,179
11 May 23	31.48000 -0.41	32.04	31.32	31.88	159,575
10 May 23	31.89000 -0.55	32.69	31.89	32.53	180,153
09 May 23	32.44000 +0.00	32.54	32.25	32.38	126,540
08 May 23	32.43500 +0.06	32.85	32.36	32.85	47,256
05 May 23	32.37500 +0.17	32.51	32.30	32.51	71,488
04 May 23	32.20000 -0.73	32.78	32.12	32.76	92,799
03 May 23	32.93000 +0.06	33.03	32.56	32.80	55,189
02 May 23	32.86500 -0.53	33.99	32.87	33.69	54,087
28 Apr 23	33.40000 -0.26	33.65	33.14	33.60	67,720
27 Apr 23	33.66000 -0.31	33.97	33.51	33.94	28,660
26 Apr 23	33.97500 +0.43	34.13	33.63	33.63	56,655
25 Apr 23	33.54500 +0.42	33.66	33.13	33.13	49,922
24 Apr 23	33.12000 +0.08	33.24	33.01	33.02	54,655
21 Apr 23	33.04000 -0.03	33.38	32.97	33.13	42,651
20 Apr 23	33.07000 -0.31	33.39	32.98	33.27	46,199
19 Apr 23	33.38000 +1.18	33.52	32.49	32.49	91,047
18 Apr 23	32.20000 -0.14	32.40	32.10	32.40	101,608
17 Apr 23	32.34000 +0.17	32.37	32.10	32.17	83,656
14 Apr 23	32.17000 +0.18	32.35	32.10	32.16	88,358
13 Apr 23	31.98500 -0.56	32.33	31.91	32.31	177,791
12 Apr 23	32.54500 -0.15	32.85	32.38	32.58	76,865
11 Apr 23	32.69500 +0.25	32.69	32.38	32.51	72,978
06 Apr 23	32.44500 +0.13	32.55	32.05	32.07	56,566
05 Apr 23	32.31000 +0.09	32.33	32.01	32.33	90,078
04 Apr 23	32.22000 -0.67	32.97	32.20	32.97	108,524
03 Apr 23	32.89000 +0.36	32.99	32.48	32.66	131,027
31 Mar 23	32.53000 +0.15	32.61	32.39	32.52	77,220
30 Mar 23	32.38000 -0.39	32.76	32.25	32.66	131,163
29 Mar 23	32.77000 -0.12	32.90	32.65	32.80	65,199
28 Mar 23	32.89000 -0.05	33.04	32.67	33.04	153,143
27 Mar 23	32.94000 +0.14	33.15	32.84	33.10	69,776
24 Mar 23	32.80000 +0.65	32.88	32.27	32.30	126,371
23 Mar 23	32.15000 -1.89	33.35	32.11	33.20	477,791
22 Mar 23	34.04000 -0.32	34.22	33.96	34.22	192,201
21 Mar 23	34.36000 +0.28	34.36	33.95	34.06	101,191
20 Mar 23	34.08000 +0.25	34.13	33.43	33.71	81,403
17 Mar 23	33.83000 -0.28	34.30	33.75	34.18	106,498
16 Mar 23	34.11000 +0.09	34.75	34.10	34.59	83,990
15 Mar 23	34.02000 -0.18	34.48	33.97	34.37	52,697
14 Mar 23	34.20000 -0.22	34.61	34.17	34.60	97,736
13 Mar 23	34.42000 -1.06	35.02	34.37	35.02	133,322
10 Mar 23	35.48000 -0.02	35.62	35.17	35.43	54,379
09 Mar 23	35.50000 -0.20	35.86	35.48	35.86	82,405
08 Mar 23	35.70000 +0.29	35.72	35.49	35.59	48,945
07 Mar 23	35.41000 -0.14	35.71	35.40	35.55	73,399
06 Mar 23	35.55000 -0.15	35.93	35.27	35.87	75,395
03 Mar 23	35.70000 -0.10	35.95	35.59	35.95	32,866
02 Mar 23	35.80000 +0.34	35.89	35.29	35.41	33,626
01 Mar 23	35.46000 -0.54	35.75	35.40	35.71	70,561
28 Feb 23	36.00000 -0.64	36.59	35.92	36.59	38,584
27 Feb 23	36.64000 +0.16	36.82	36.44	36.77	42,678
24 Feb 23	36.48000 +0.25	36.59	36.23	36.41	52,479
23 Feb 23	36.23000 +0.19	36.30	35.97	36.20	36,976
22 Feb 23	36.04000 +0.11	36.15	35.77	35.91	26,723
21 Feb 23	35.93000 +0.14	36.19	35.80	35.80	55,839
20 Feb 23	35.79000 +0.24	35.96	35.69	35.85	35,369
17 Feb 23	35.55000 +0.27	35.64	35.30	35.44	61,409
16 Feb 23	35.28000 -0.35	35.72	35.25	35.72	57,115
15 Feb 23	35.63000 +0.22	35.78	35.39	35.40	68,550
14 Feb 23	35.41000 +0.31	35.65	35.28	35.47	57,297
13 Feb 23	35.10000 +0.51	35.27	34.71	34.71	59,520
10 Feb 23	34.59000 +0.27	35.00	34.40	34.68	126,928
09 Feb 23	34.32000 -0.60	34.35	32.89	34.05	819,085
08 Feb 23	34.92000 -0.12	35.37	34.84	35.11	94,008
07 Feb 23	35.04000 +0.03	35.18	34.71	35.07	117,987
06 Feb 23	35.01000 +0.02	35.50	34.98	35.15	104,184
03 Feb 23	34.99000 -0.19	35.28	34.81	34.97	88,289
02 Feb 23	35.18000 -0.16	35.47	34.87	35.13	81,698
01 Feb 23	35.34000 +0.18	35.71	35.24	35.32	56,190
31 Jan 23	35.16000 +0.08	35.60	34.91	35.05	45,221
30 Jan 23	35.08000 +0.26	35.09	34.50	34.74	72,348
27 Jan 23	34.82000 +0.06	34.91	34.72	34.90	79,669
26 Jan 23	34.76000 -0.16	35.10	34.70	35.06	89,916
25 Jan 23	34.92000 -0.36	35.11	34.46	35.11	110,398
24 Jan 23	35.28000 -0.45	35.82	34.87	35.82	128,776
23 Jan 23	35.73000 -0.02	35.93	35.51	35.74	88,731
20 Jan 23	35.75000 -0.07	35.82	35.50	35.66	48,091
19 Jan 23	35.82000 +0.70	36.00	35.36	35.36	38,375
18 Jan 23	35.12000 -0.63	35.86	35.10	35.75	101,506
17 Jan 23	35.75000 -0.10	36.05	35.74	35.84	53,707
16 Jan 23	35.85000 +0.32	35.89	35.60	35.75	96,664
13 Jan 23	35.53000 -0.44	35.80	35.38	35.74	91,749
12 Jan 23	35.97000 +0.30	36.20	35.72	35.96	97,579
11 Jan 23	35.67000 -0.37	36.10	35.17	36.01	244,847
10 Jan 23	36.04000 -1.49	37.56	36.01	37.45	149,615
09 Jan 23	37.53000 -0.63	38.21	37.50	38.21	61,444
06 Jan 23	38.16000 +0.14	38.40	37.96	38.37	11,531
05 Jan 23	38.02000 -0.15	38.30	37.92	38.22	32,910
04 Jan 23	38.17000 -0.05	38.64	38.17	38.39	18,716
03 Jan 23	38.22000 +0.58	38.45	37.58	37.64	27,272
02 Jan 23	37.64000 -0.02	38.79	37.20	38.15	18,457
30 Dec 22	37.66000 -0.02	37.75	37.45	37.50	24,161
29 Dec 22	37.68000 -0.38	37.89	37.64	37.85	45,065
28 Dec 22	38.06000 -0.18	38.45	38.06	38.25	15,813
27 Dec 22	38.24000 +0.23	38.43	38.01	38.10	10,658
23 Dec 22	38.01000 -0.01	38.27	37.76	38.05	15,623
22 Dec 22	38.02000 -0.56	38.34	37.96	38.16	18,655
21 Dec 22	38.58000 +0.20	38.82	38.20	38.37	29,924
20 Dec 22	38.38000 -0.27	38.42	38.20	38.35	19,519
19 Dec 22	38.65000 +0.35	38.86	38.34	38.46	49,585
16 Dec 22	38.30000 +0.30	38.32	37.50	38.03	59,081
15 Dec 22	38.00000 -0.49	38.72	37.96	38.64	35,230
14 Dec 22	38.49000 +0.12	39.19	38.29	38.35	29,589
13 Dec 22	38.37000 -0.69	39.00	38.15	38.81	50,829
12 Dec 22	39.06000 +0.01	39.27	38.90	39.05	24,506
09 Dec 22	39.05000 +0.30	39.15	38.50	38.75	35,846
08 Dec 22	38.75000 -1.16	39.09	38.45	39.06	87,916
07 Dec 22	39.91000 -0.16	40.20	39.50	40.00	28,263
06 Dec 22	40.07000 +0.12	40.21	39.91	40.16	28,842
05 Dec 22	39.95000 +0.06	40.10	39.70	39.91	19,792
02 Dec 22	39.89000 +0.19	40.09	39.38	39.42	33,790
01 Dec 22	39.70000 +0.41	39.99	39.36	39.60	44,020
30 Nov 22	39.29000 +0.40	39.55	39.00	39.00	38,150
29 Nov 22	38.89000 -0.13	39.25	38.89	39.01	15,337
28 Nov 22	39.02000 -0.08	39.14	38.18	38.58	57,954
25 Nov 22	39.10000 +0.29	39.25	38.87	38.87	14,853
24 Nov 22	38.81000 -0.25	39.16	38.66	39.01	11,681
23 Nov 22	39.06000 +0.35	39.15	38.60	38.74	11,621
22 Nov 22	38.71000 -0.06	38.90	38.55	38.85	12,122
21 Nov 22	38.77000 +0.56	38.84	38.20	38.26	32,347
18 Nov 22	38.21000 +0.54	38.46	37.93	37.97	22,086
17 Nov 22	37.67000 +0.23	37.78	37.27	37.58	21,066
16 Nov 22	37.44000 +0.35	37.54	37.10	37.10	22,343
15 Nov 22	37.09000 -0.03	37.70	37.00	37.25	30,201
14 Nov 22	37.12000 +0.56	37.68	37.01	37.10	75,912
11 Nov 22	36.56000 -1.65	37.65	36.30	37.51	210,434
10 Nov 22	38.21000 -0.51	39.05	38.00	38.66	31,872
09 Nov 22	38.72000 +0.21	38.78	38.43	38.48	16,736
08 Nov 22	38.51000 -0.09	38.78	38.40	38.68	11,085
07 Nov 22	38.60000 +0.05	38.90	38.41	38.45	23,254
04 Nov 22	38.55000 +0.07	38.95	38.19	38.62	45,239
03 Nov 22	38.48000 +0.44	38.50	38.00	38.19	42,728
02 Nov 22	38.04000 -2.18	39.45	38.04	39.45	90,100
01 Nov 22	40.22000 +0.22	40.33	40.08	40.32	18,334
31 Oct 22	40.00000 +0.20	40.05	39.59	39.91	20,522
28 Oct 22	39.80000 +0.24	39.80	39.36	39.46	49,833
27 Oct 22	39.56000 +0.37	39.79	39.43	39.46	11,119
26 Oct 22	39.19000 +0.26	39.36	38.73	38.88	22,549
25 Oct 22	38.93000 +0.32	39.19	38.80	38.94	32,762
24 Oct 22	38.61000 +0.65	38.83	38.19	38.62	31,844
21 Oct 22	37.96000 +0.06	38.06	37.08	37.93	44,524
20 Oct 22	37.90000 +0.03	38.27	37.86	37.86	17,409
19 Oct 22	37.87000 -0.33	38.20	37.72	37.72	17,416
18 Oct 22	38.20000 +0.16	38.20	37.50	37.88	41,291
17 Oct 22	38.04000 +0.31	38.47	37.93	38.17	23,532
14 Oct 22	37.73000 -0.22	38.29	37.73	38.13	18,775
13 Oct 22	37.95000 +0.09	38.04	37.45	37.60	14,078
12 Oct 22	37.86000 +0.31	38.04	37.10	37.15	17,675
11 Oct 22	37.55000 -0.28	37.75	37.33	37.61	18,714
10 Oct 22	37.83000 +0.27	38.02	37.61	37.94	16,593
07 Oct 22	37.56000 +0.48	37.99	37.16	37.30	16,942
06 Oct 22	37.08000 -0.34	38.11	37.06	37.87	13,035
05 Oct 22	37.42000 +0.13	37.52	36.97	37.16	15,564
04 Oct 22	37.29000 +0.11	37.75	37.24	37.31	37,403
03 Oct 22	37.18000 +0.54	37.50	36.40	36.42	22,598
30 Sep 22	36.64000 -0.09	37.49	36.64	37.04	23,105
29 Sep 22	36.73000 -1.10	37.33	36.55	37.06	65,622
28 Sep 22	37.83000 -0.06	38.13	37.37	37.83	78,625
27 Sep 22	37.89000 +0.08	38.66	37.89	38.25	41,859
26 Sep 22	37.81000 -0.32	38.21	37.20	38.00	52,426
23 Sep 22	38.13000 -1.62	39.94	38.09	39.94	50,641
22 Sep 22	39.75000 +0.00	39.90	39.39	39.58	34,871
21 Sep 22	39.75000 +0.03	40.06	39.51	40.06	23,018
20 Sep 22	39.72000 +0.57	40.19	39.70	39.77	16,951
19 Sep 22	39.15000 -0.23	39.60	39.00	39.00	20,733
16 Sep 22	39.38000 -0.09	39.87	39.24	39.25	19,574
15 Sep 22	39.47000 +0.01	39.82	39.45	39.65	29,067
14 Sep 22	39.46000 -0.70	40.08	39.46	39.99	32,759
13 Sep 22	40.16000 -0.34	40.77	40.16	40.56	13,899
12 Sep 22	40.50000 +0.31	40.77	40.14	40.31	33,097
09 Sep 22	40.19000 +0.00	40.70	40.19	40.26	23,689
08 Sep 22	40.19000 +0.21	40.36	39.95	40.01	11,516
07 Sep 22	39.98000 -0.39	40.40	39.98	40.20	27,413
06 Sep 22	40.37000 +0.14	40.80	40.35	40.49	43,854
05 Sep 22	40.23000 +0.22	40.42	39.80	40.09	10,231
02 Sep 22	40.01000 -0.04	40.20	39.48	39.79	20,683
01 Sep 22	40.05000 +0.03	40.20	39.75	40.20	36,358
31 Aug 22	40.02000 -0.21	40.60	39.91	40.60	35,607
30 Aug 22	40.23000 -0.51	41.40	40.23	40.83	67,457
29 Aug 22	40.74000 -0.04	40.99	40.11	40.99	31,222
26 Aug 22	40.78000 -0.11	41.22	40.71	40.95	12,966
25 Aug 22	40.89000 -0.04	41.28	40.80	41.09	30,674
24 Aug 22	40.93000 +0.28	41.20	40.77	40.80	20,967
23 Aug 22	40.65000 -1.01	41.44	40.55	41.44	31,738
22 Aug 22	41.66000 +0.83	41.66	40.63	40.67	71,557
19 Aug 22	40.83000 +0.12	40.83	40.30	40.50	36,059
18 Aug 22	40.71000 +0.01	40.85	40.45	40.60	38,261
17 Aug 22	40.70000 +0.26	41.10	40.70	40.83	59,862
16 Aug 22	40.44000 +0.68	40.74	40.10	40.17	51,703
15 Aug 22	39.76000 +0.40	39.94	39.40	39.63	27,477
12 Aug 22	39.36000 +0.13	39.60	39.21	39.46	76,419
11 Aug 22	39.23000 +0.19	39.31	38.69	38.69	25,831
10 Aug 22	39.04000 -0.13	39.34	38.81	39.32	15,689
09 Aug 22	39.17000 +0.37	39.29	38.70	38.82	28,883
08 Aug 22	38.80000 +0.16	39.11	38.59	38.99	46,379
05 Aug 22	38.64000 +0.41	38.96	38.32	38.45	32,162
04 Aug 22	38.23000 -1.00	39.12	38.10	39.06	61,163
03 Aug 22	39.23000 +0.13	39.28	38.71	39.09	33,507
02 Aug 22	39.10000 +0.51	39.75	38.74	38.74	65,021
01 Aug 22	38.59000 +0.01	38.70	38.07	38.47	72,927
29 Jul 22	38.58000 -1.70	40.15	38.46	40.11	213,389
28 Jul 22	40.28000 -0.69	41.10	40.07	41.10	71,401
27 Jul 22	40.97000 -0.31	41.75	40.97	41.52	58,705
26 Jul 22	41.28000 +0.46	41.45	40.86	40.86	36,611
25 Jul 22	40.82000 +0.48	40.88	40.28	40.40	19,423
22 Jul 22	40.34000 -0.11	40.85	40.15	40.36	10,091
21 Jul 22	40.45000 -0.30	40.71	39.69	40.71	38,730
20 Jul 22	40.75000 -0.75	41.65	40.61	41.46	26,562
19 Jul 22	41.50000 +0.19	41.55	40.92	41.01	12,998
18 Jul 22	41.31000 +0.49	41.35	40.71	40.71	24,147
15 Jul 22	40.82000 +1.17	41.06	40.41	40.41	78,983
14 Jul 22	39.65000 -0.35	40.23	39.60	40.23	25,396
13 Jul 22	40.00000 -0.60	40.54	39.95	40.40	23,365
12 Jul 22	40.60000 +0.61	40.70	39.87	39.88	88,498
11 Jul 22	39.99000 -0.16	40.16	39.60	39.85	26,829
08 Jul 22	40.15000 +0.25	40.22	39.65	39.90	20,607
07 Jul 22	39.90000 -0.90	40.54	39.89	40.32	57,543
06 Jul 22	40.80000 +0.80	41.47	40.69	40.76	25,763
05 Jul 22	40.00000 -1.69	41.57	39.85	41.54	67,878
04 Jul 22	41.69000 +0.63	41.85	41.46	41.60	44,160
01 Jul 22	41.06000 +0.03	41.19	40.30	40.46	36,423
30 Jun 22	41.03000 -1.04	41.37	40.92	41.37	23,780
29 Jun 22	42.07000 -0.02	42.27	41.79	42.10	36,868
28 Jun 22	42.09000 +0.51	42.40	41.70	41.85	28,621
27 Jun 22	41.58000 +0.36	41.70	40.90	41.33	122,087
24 Jun 22	41.22000 +1.00	41.24	40.16	40.40	38,830
23 Jun 22	40.22000 -0.21	40.50	39.65	40.06	36,383
22 Jun 22	40.43000 -0.28	40.94	40.32	40.70	60,965
21 Jun 22	40.71000 -0.45	41.30	40.55	41.00	28,291
20 Jun 22	41.16000 +1.00	41.19	40.08	40.08	48,868
17 Jun 22	40.16000 -0.21	40.62	39.95	40.39	67,984
16 Jun 22	40.37000 -0.88	41.10	40.12	41.10	48,077
15 Jun 22	41.25000 +0.86	41.79	40.50	40.77	48,318
14 Jun 22	40.39000 -0.07	40.93	40.31	40.74	41,910
13 Jun 22	40.46000 -0.46	40.77	39.81	40.30	47,660
10 Jun 22	40.92000 -0.21	41.19	40.68	41.10	43,286
09 Jun 22	41.13000 -0.56	42.20	41.09	42.05	59,354
08 Jun 22	41.69000 -0.25	42.33	41.60	41.95	31,785
07 Jun 22	41.94000 +0.47	42.28	41.70	41.79	38,247
06 Jun 22	41.47000 +0.14	41.76	41.16	41.38	18,790
03 Jun 22	41.33000 +0.17	41.98	41.21	41.84	26,706
02 Jun 22	41.16000 -0.34	42.30	41.00	41.70	41,586
01 Jun 22	41.50000 +0.22	42.10	41.36	41.70	23,712
31 May 22	41.28000 +0.58	41.70	41.10	41.10	26,599
30 May 22	40.70000 -1.20	41.79	40.54	41.79	41,341
27 May 22	41.90000 +0.04	42.18	41.78	41.86	26,182
26 May 22	41.86000 -0.30	42.45	41.86	42.10	9,333
25 May 22	42.16000 +1.50	42.29	41.41	41.45	127,126
24 May 22	40.66000 -0.44	40.95	40.55	40.95	23,700
23 May 22	41.10000 +0.48	41.24	40.56	40.64	39,909
20 May 22	40.62000 +0.12	40.93	40.58	40.76	40,830
19 May 22	40.50000 -0.59	41.10	40.29	41.03	26,602
18 May 22	41.09000 -0.39	41.54	41.09	41.46	24,122
17 May 22	41.48000 +0.68	41.99	41.07	41.26	70,279
16 May 22	40.80000 +0.38	40.82	40.11	40.30	32,550
13 May 22	40.42000 +1.10	40.50	39.51	39.51	32,830
12 May 22	39.32000 -0.19	39.75	38.54	38.66	40,815
11 May 22	39.51000 +0.87	39.54	38.90	39.10	22,519
10 May 22	38.64000 -0.03	39.49	38.64	38.85	21,123
09 May 22	38.67000 -0.07	39.34	38.62	38.85	29,190
06 May 22	38.74000 -0.77	39.23	38.50	39.16	56,424
05 May 22	39.51000 -0.05	39.71	39.25	39.71	83,897
04 May 22	39.56000 -0.26	40.21	39.52	39.70	15,590
03 May 22	39.82000 +0.41	39.99	39.45	39.65	52,214
02 May 22	39.41000 -0.74	41.00	39.30	41.00	42,679
29 Apr 22	40.15000 +0.50	40.25	39.92	40.00	29,010
28 Apr 22	39.65000 -0.04	40.07	39.10	39.99	33,676
27 Apr 22	39.69000 +0.35	39.99	38.99	39.28	31,579
26 Apr 22	39.34000 +0.13	39.89	39.31	39.74	20,630
25 Apr 22	39.21000 -0.79	39.52	38.70	39.50	112,211
22 Apr 22	40.00000 -0.36	40.85	39.92	40.50	48,798
21 Apr 22	40.36000 +0.37	40.46	39.52	39.90	32,661
20 Apr 22	39.99000 +0.45	40.20	39.69	39.74	33,564
19 Apr 22	39.54000 -0.04	39.85	39.46	39.55	62,820
14 Apr 22	39.58000 +0.18	39.80	38.92	39.35	34,322
13 Apr 22	39.40000 +0.00	39.52	39.31	39.45	82,896
12 Apr 22	39.40000 -0.02	39.48	39.11	39.18	36,216
11 Apr 22	39.42000 -0.20	39.59	39.17	39.29	16,534
08 Apr 22	39.62000 +0.70	39.62	39.06	39.06	30,887
07 Apr 22	38.92000 -0.71	39.55	38.88	39.55	23,229
06 Apr 22	39.63000 +0.77	39.77	38.90	38.98	46,909
05 Apr 22	38.86000 +0.18	39.10	37.70	39.10	63,069
04 Apr 22	38.68000 +0.23	38.83	38.43	38.60	22,948
01 Apr 22	38.45000 +0.45	38.52	38.20	38.22	27,996
31 Mar 22	38.00000 -0.30	38.35	38.00	38.30	28,367
30 Mar 22	38.30000 +0.05	38.60	38.00	38.25	43,303
29 Mar 22	38.25000 -1.10	39.30	38.05	39.30	64,620
28 Mar 22	39.35000 -0.30	40.10	39.20	39.75	30,982
25 Mar 22	39.65000 +0.60	39.75	39.00	39.10	53,403
24 Mar 22	39.05000 +0.70	39.20	38.60	38.60	28,602
23 Mar 22	38.35000 -0.25	38.90	38.30	38.75	29,047
22 Mar 22	38.60000 +0.65	39.15	38.20	38.35	100,737
21 Mar 22	37.95000 +0.25	38.25	37.75	38.05	65,897
18 Mar 22	37.70000 +0.55	38.10	37.30	37.35	47,355
17 Mar 22	37.15000 +0.20	37.25	36.80	37.00	67,812
16 Mar 22	36.95000 -0.10	37.05	36.40	36.95	89,024
15 Mar 22	37.05000 +0.90	37.05	35.60	35.70	85,503
14 Mar 22	36.15000 -0.90	36.80	35.85	36.80	136,395
11 Mar 22	37.05000 +0.00	37.80	36.80	37.70	130,847
10 Mar 22	37.05000 +0.35	37.75	36.50	37.00	70,023
09 Mar 22	36.70000 +0.55	37.00	36.40	36.55	128,584
08 Mar 22	36.15000 -0.30	36.35	35.80	36.05	82,858
07 Mar 22	36.45000 -1.20	36.85	35.60	36.85	210,175
04 Mar 22	37.65000 -0.70	38.25	36.90	38.20	188,905
03 Mar 22	38.35000 -1.10	39.60	38.30	39.50	64,814
02 Mar 22	39.45000 +0.45	39.65	38.85	39.35	52,267
01 Mar 22	39.00000 -0.20	39.70	38.90	39.50	36,644
28 Feb 22	39.20000 -0.80	39.65	38.90	39.65	60,643
25 Feb 22	40.00000 +1.15	40.30	39.15	39.25	116,683
24 Feb 22	38.85000 -1.95	40.65	38.75	40.35	205,413
23 Feb 22	40.80000 +0.05	41.15	40.55	40.55	53,546
22 Feb 22	40.75000 +0.40	40.85	39.75	39.85	147,996
21 Feb 22	40.35000 -0.80	41.05	40.35	40.90	80,544
18 Feb 22	41.15000 -0.10	41.45	41.05	41.40	38,273
17 Feb 22	41.25000 +0.05	41.25	40.70	41.15	50,672
16 Feb 22	41.20000 +0.15	41.25	40.45	40.90	82,544
15 Feb 22	41.05000 +0.25	41.25	40.60	40.70	77,425
14 Feb 22	40.80000 +0.40	41.30	40.30	40.35	200,334
11 Feb 22	40.40000 +1.55	40.40	38.95	39.10	91,600
10 Feb 22	38.85000 +0.25	39.25	38.70	38.70	41,948
09 Feb 22	38.60000 +0.10	38.85	38.35	38.55	26,571
08 Feb 22	38.50000 +0.60	38.75	37.55	38.25	35,965
07 Feb 22	37.90000 -0.15	38.15	37.50	38.05	34,937
04 Feb 22	38.05000 -0.15	38.55	37.85	38.00	45,778
03 Feb 22	38.20000 +0.05	38.65	37.95	38.35	32,423
02 Feb 22	38.15000 -0.15	38.40	37.95	38.15	19,123
01 Feb 22	38.30000 +0.35	38.40	37.60	38.05	34,713
31 Jan 22	37.95000 -0.15	38.40	37.90	38.10	36,603
28 Jan 22	38.10000 -0.25	38.50	37.75	38.25	35,327
27 Jan 22	38.35000 +0.50	38.60	38.05	38.10	50,228
26 Jan 22	37.85000 -0.15	38.30	37.80	38.15	63,665
25 Jan 22	38.00000 +0.25	38.10	37.15	37.85	81,211
24 Jan 22	37.75000 +0.20	38.85	37.40	37.60	195,024
21 Jan 22	37.55000 -0.05	38.00	37.35	37.50	78,882
20 Jan 22	37.60000 -0.25	37.90	37.15	37.70	58,812
19 Jan 22	37.85000 -0.25	38.15	37.45	37.95	128,290
18 Jan 22	38.10000 +0.10	38.10	37.60	37.75	87,272
17 Jan 22	38.00000 +1.15	38.00	36.85	36.90	110,035
14 Jan 22	36.85000 +0.95	36.90	35.85	35.90	108,507
13 Jan 22	35.90000 +0.55	35.95	35.50	35.60	77,327
12 Jan 22	35.35000 +0.15	35.55	35.25	35.25	97,372
11 Jan 22	35.20000 +0.55	35.35	34.80	35.00	92,382
10 Jan 22	34.65000 +0.55	34.95	34.00	34.20	115,009
07 Jan 22	34.10000 +0.15	34.15	33.75	33.95	54,267
06 Jan 22	33.95000 +0.15	34.30	33.60	33.65	54,793
05 Jan 22	33.80000 -0.10	33.85	33.60	33.80	33,035
04 Jan 22	33.90000 +0.45	33.90	33.20	33.25	89,012
03 Jan 22	33.45000 +0.45	33.50	32.80	33.00	75,575
30 Dec 21	33.00000 +0.25	33.00	32.80	32.90	15,504
29 Dec 21	32.75000 +0.00	33.00	32.75	32.95	72,916
28 Dec 21	32.75000 +0.30	32.85	32.40	32.70	71,055
27 Dec 21	32.45000 -0.35	33.20	32.35	33.20	48,644
23 Dec 21	32.80000 -0.55	32.95	32.45	32.75	80,424
22 Dec 21	33.35000 -0.05	33.50	32.90	33.50	152,815
21 Dec 21	33.40000 +0.55	33.50	33.05	33.05	56,742
20 Dec 21	32.85000 -0.10	33.00	32.30	32.75	94,042
17 Dec 21	32.95000 +0.85	33.10	32.20	32.20	121,334
16 Dec 21	32.10000 +0.45	32.20	31.75	31.80	81,335
15 Dec 21	31.65000 -0.45	32.05	31.65	32.00	32,132
14 Dec 21	32.10000 -0.15	32.35	31.85	32.35	68,091
13 Dec 21	32.25000 +0.00	32.45	32.15	32.40	100,006
10 Dec 21	32.25000 +0.80	32.40	31.65	31.65	145,843
09 Dec 21	31.45000 +0.05	31.65	31.35	31.50	37,481
08 Dec 21	31.40000 +0.05	31.65	31.30	31.40	40,174
07 Dec 21	31.35000 +0.30	31.75	31.25	31.35	76,853
06 Dec 21	31.05000 +0.75	31.15	30.50	30.50	68,772
03 Dec 21	30.30000 +0.20	30.40	30.10	30.30	51,595
02 Dec 21	30.10000 -0.20	30.30	30.00	30.10	68,234
01 Dec 21	30.30000 +0.40	30.40	30.00	30.05	68,143
30 Nov 21	29.90000 -0.40	30.25	29.85	30.10	123,567
29 Nov 21	30.30000 +0.20	30.65	30.30	30.50	91,915
26 Nov 21	30.10000 -0.90	30.80	30.10	30.80	146,326
25 Nov 21	31.00000 -0.05	31.25	30.95	31.00	26,585
24 Nov 21	31.05000 +0.10	31.05	30.80	30.90	32,876
23 Nov 21	30.95000 -0.05	31.00	30.70	30.75	21,046
22 Nov 21	31.00000 +0.55	31.05	30.50	30.60	49,010
19 Nov 21	30.45000 -0.25	31.00	30.45	31.00	51,181
18 Nov 21	30.70000 -0.15	31.05	30.70	30.95	106,396
17 Nov 21	30.85000 -0.15	31.05	30.70	31.05	80,732
16 Nov 21	31.00000 -0.10	31.45	31.00	31.20	94,500
15 Nov 21	31.10000 +0.15	31.15	30.85	30.90	129,157
12 Nov 21	30.95000 +0.35	31.00	30.60	30.60	46,837
11 Nov 21	30.60000 +0.15	30.65	30.35	30.50	51,422
10 Nov 21	30.45000 +0.45	30.45	30.00	30.10	63,595
09 Nov 21	30.00000 +0.15	30.20	29.90	29.90	104,053
08 Nov 21	29.85000 -0.05	30.05	29.75	30.05	152,032
05 Nov 21	29.90000 +0.25	30.10	29.60	29.80	168,510
04 Nov 21	29.65000 -0.30	30.40	29.65	30.40	206,712
03 Nov 21	29.95000 -0.10	30.10	29.85	30.05	218,127
02 Nov 21	30.05000 -0.30	30.70	30.05	30.45	157,055
01 Nov 21	30.35000 -0.10	30.45	30.10	30.45	174,202
29 Oct 21	30.45000 -0.25	30.70	30.45	30.60	93,180
28 Oct 21	30.70000 -0.30	31.20	30.70	31.10	144,377
27 Oct 21	31.00000 -0.05	31.25	30.90	31.00	148,567
26 Oct 21	31.05000 +0.20	31.25	31.00	31.05	87,574
25 Oct 21	30.85000 -0.15	31.20	30.85	31.20	98,308
22 Oct 21	31.00000 -0.10	31.30	31.00	31.15	57,733
21 Oct 21	31.10000 +0.00	31.35	31.05	31.35	40,412
20 Oct 21	31.10000 +0.15	31.25	31.00	31.25	36,088
19 Oct 21	30.95000 +0.20	31.10	30.85	31.00	75,273
18 Oct 21	30.75000 -0.35	31.30	30.75	31.30	69,923
15 Oct 21	31.10000 +0.20	31.30	31.10	31.15	86,261
14 Oct 21	30.90000 +0.35	31.20	30.75	30.85	126,364
13 Oct 21	30.55000 +0.45	30.75	30.00	30.20	130,493
12 Oct 21	30.10000 +0.05	30.30	30.00	30.10	84,284
11 Oct 21	30.05000 +0.00	30.35	30.05	30.25	94,003
08 Oct 21	30.05000 +0.05	30.25	30.05	30.15	67,061
07 Oct 21	30.00000 -0.05	30.45	30.00	30.35	102,220
06 Oct 21	30.05000 -0.35	30.20	29.85	30.20	153,959
05 Oct 21	30.40000 +0.20	30.65	30.30	30.55	74,393
04 Oct 21	30.20000 +0.30	30.60	29.80	30.00	141,709
01 Oct 21	29.90000 -0.90	30.50	29.90	30.35	319,204
30 Sep 21	30.80000 -1.05	31.50	30.65	31.50	152,618
29 Sep 21	31.85000 +0.40	32.00	31.55	31.65	50,490
28 Sep 21	31.45000 -0.20	31.70	31.40	31.55	61,842
27 Sep 21	31.65000 +0.45	31.65	31.25	31.50	132,834
24 Sep 21	31.20000 -0.15	31.45	31.15	31.35	89,977
23 Sep 21	31.35000 -0.05	31.60	31.35	31.55	50,647
22 Sep 21	31.40000 +0.20	31.50	31.15	31.40	57,763
21 Sep 21	31.20000 +0.30	31.40	31.10	31.20	83,386
20 Sep 21	30.90000 -0.35	31.15	30.80	31.15	186,428
17 Sep 21	31.25000 -0.15	31.75	31.25	31.75	134,594
16 Sep 21	31.40000 +0.00	31.85	31.40	31.65	56,748
15 Sep 21	31.40000 +0.05	31.65	31.35	31.45	66,771
14 Sep 21	31.35000 +0.05	31.55	31.30	31.40	79,221
13 Sep 21	31.30000 +0.00	31.65	31.15	31.20	96,040
10 Sep 21	31.30000 +0.00	31.50	31.25	31.40	64,811
09 Sep 21	31.30000 -0.50	31.60	31.25	31.60	100,256
08 Sep 21	31.80000 -0.05	31.90	31.45	31.65	129,824
07 Sep 21	31.85000 -0.25	32.10	31.75	32.10	105,615
06 Sep 21	32.10000 +0.40	32.15	31.85	31.90	35,631
03 Sep 21	31.70000 -0.20	31.95	31.60	31.85	36,904
02 Sep 21	31.90000 +0.25	31.90	31.60	31.75	45,047
01 Sep 21	31.65000 -0.40	32.20	31.65	32.15	78,003
31 Aug 21	32.05000 +0.25	32.05	31.65	31.85	60,990
30 Aug 21	31.80000 +0.25	31.95	31.50	31.50	27,769
27 Aug 21	31.55000 +0.10	31.80	31.50	31.65	47,870
26 Aug 21	31.45000 -0.20	31.65	31.35	31.40	60,576
25 Aug 21	31.65000 +0.15	31.65	31.35	31.50	50,427
24 Aug 21	31.50000 -0.25	31.75	31.30	31.70	97,285
23 Aug 21	31.75000 +0.05	32.05	31.75	31.80	34,081
20 Aug 21	31.70000 +0.30	31.80	31.35	31.45	47,366
19 Aug 21	31.40000 -0.40	31.60	31.15	31.45	109,934
18 Aug 21	31.80000 +0.00	32.10	31.75	32.10	60,778
17 Aug 21	31.80000 +0.20	32.05	31.60	31.60	30,887
16 Aug 21	31.60000 -0.15	31.80	31.50	31.60	39,502
13 Aug 21	31.75000 -0.05	31.90	31.65	31.85	41,964
12 Aug 21	31.80000 -0.05	32.25	31.70	32.05	33,641
11 Aug 21	31.85000 +0.25	32.00	31.70	31.70	91,464
10 Aug 21	31.60000 +0.00	31.75	31.45	31.65	84,953
09 Aug 21	31.60000 -0.05	31.80	31.60	31.70	20,092
06 Aug 21	31.65000 +0.10	31.70	31.50	31.65	55,483
05 Aug 21	31.55000 -0.20	31.85	31.50	31.85	58,211
04 Aug 21	31.75000 -0.20	32.15	31.75	32.10	43,667
03 Aug 21	31.95000 +0.00	32.10	31.80	32.00	33,156
02 Aug 21	31.95000 +0.15	31.95	31.75	31.85	55,176
30 Jul 21	31.80000 -0.50	32.20	31.75	32.15	95,841
29 Jul 21	32.30000 +0.05	32.35	32.00	32.25	155,355
28 Jul 21	32.25000 -0.35	32.80	32.25	32.75	38,824
27 Jul 21	32.60000 +0.05	32.65	32.05	32.65	45,899
26 Jul 21	32.55000 -0.05	32.70	32.25	32.45	40,867
23 Jul 21	32.60000 +0.40	32.60	32.25	32.25	29,332
22 Jul 21	32.20000 +0.15	32.25	31.90	32.20	64,295
21 Jul 21	32.05000 +0.25	32.15	31.85	31.90	106,486
20 Jul 21	31.80000 -0.30	32.55	31.70	32.15	123,199
19 Jul 21	32.10000 -1.30	33.20	31.90	33.15	129,266
16 Jul 21	33.40000 +0.50	33.70	33.05	33.20	77,570
15 Jul 21	32.90000 -0.15	33.25	32.85	33.15	37,503
14 Jul 21	33.05000 +0.25	33.05	32.50	32.80	50,182
13 Jul 21	32.80000 +0.10	32.95	32.65	32.80	31,525
12 Jul 21	32.70000 +0.10	32.90	32.50	32.90	66,774
09 Jul 21	32.60000 +0.15	32.70	32.40	32.50	51,001
08 Jul 21	32.45000 -0.80	32.70	32.15	32.50	242,717
07 Jul 21	33.25000 +0.20	33.40	33.05	33.20	107,452
06 Jul 21	33.05000 -0.70	33.50	33.00	33.35	92,222
05 Jul 21	33.75000 +0.55	33.75	33.20	33.45	73,174
02 Jul 21	33.20000 -0.10	33.60	33.20	33.40	101,781
01 Jul 21	33.30000 +0.15	33.40	32.90	33.20	86,335
30 Jun 21	33.15000 -0.15	33.35	32.80	33.25	102,144
29 Jun 21	33.30000 +0.10	33.65	33.30	33.30	51,584
28 Jun 21	33.20000 +0.30	33.30	32.95	33.00	76,512
25 Jun 21	32.90000 +0.20	32.95	32.70	32.90	51,058
24 Jun 21	32.70000 -0.10	32.90	32.60	32.85	64,387
23 Jun 21	32.80000 -0.10	33.05	32.80	33.00	30,115
22 Jun 21	32.90000 -0.10	33.20	32.90	33.20	26,881
21 Jun 21	33.00000 +0.25	33.10	32.70	32.75	83,545
18 Jun 21	32.75000 -0.65	33.30	32.75	33.30	111,145
17 Jun 21	33.40000 +0.25	33.60	33.15	33.30	29,673
16 Jun 21	33.15000 -0.20	33.25	33.00	33.25	18,489
15 Jun 21	33.35000 +0.50	33.60	33.05	33.05	48,074
14 Jun 21	32.85000 -0.10	33.25	32.85	33.25	71,344
11 Jun 21	32.95000 -0.15	33.30	32.95	33.10	52,814
10 Jun 21	33.10000 +0.20	33.20	32.95	33.00	39,566
09 Jun 21	32.90000 +0.20	32.90	32.55	32.65	44,162
08 Jun 21	32.70000 +0.20	33.20	32.60	33.10	81,570
07 Jun 21	32.50000 +0.40	32.65	32.00	32.10	68,096
04 Jun 21	32.10000 -0.20	32.25	32.00	32.20	27,281
03 Jun 21	32.30000 +0.35	32.30	31.75	32.05	31,595
02 Jun 21	31.95000 +0.10	32.10	31.85	31.95	32,290
01 Jun 21	31.85000 -0.35	31.95	31.70	31.90	107,153
31 May 21	32.20000 +0.35	32.55	31.95	31.95	23,117
28 May 21	31.85000 -0.60	32.40	31.85	32.40	106,936
27 May 21	32.45000 -0.05	32.55	32.20	32.35	47,409
26 May 21	32.50000 +0.25	32.50	32.20	32.45	61,051
25 May 21	32.25000 -0.55	32.75	32.20	32.75	82,173
21 May 21	32.80000 +0.20	32.95	32.40	32.60	41,589
20 May 21	32.60000 +0.10	32.65	32.20	32.65	62,184
19 May 21	32.50000 -0.45	32.75	32.25	32.55	68,950
18 May 21	32.95000 -0.10	33.30	32.80	33.20	61,358
17 May 21	33.05000 -0.05	33.20	32.60	33.20	89,709
14 May 21	33.10000 +0.10	33.25	32.95	33.20	40,429
13 May 21	33.00000 -0.10	33.00	32.30	32.60	40,833
12 May 21	33.10000 +0.65	33.15	32.30	32.40	41,630
11 May 21	32.45000 -0.55	32.90	32.15	32.90	49,033
10 May 21	33.00000 +0.25	33.00	32.55	32.95	35,252
07 May 21	32.75000 +0.30	33.15	32.65	32.65	80,598
06 May 21	32.45000 +0.65	32.50	32.05	32.05	48,159
05 May 21	31.80000 +0.15	31.90	31.50	31.80	40,403
04 May 21	31.65000 +0.20	31.90	31.55	31.55	72,631
03 May 21	31.45000 +0.20	31.75	31.30	31.60	44,520
30 Apr 21	31.25000 +0.65	31.45	30.90	30.90	55,994
29 Apr 21	30.60000 -0.65	31.25	30.55	31.20	136,961
28 Apr 21	31.25000 -0.20	31.75	31.05	31.50	75,956
27 Apr 21	31.45000 -0.10	31.65	31.40	31.55	32,698
26 Apr 21	31.55000 -0.25	31.75	31.45	31.75	73,009
23 Apr 21	31.80000 -0.30	31.90	31.55	31.80	39,118
22 Apr 21	32.10000 +0.05	32.10	31.85	31.90	64,414
21 Apr 21	32.05000 +0.70	32.25	31.45	31.50	76,540
20 Apr 21	31.35000 -2.95	32.45	31.20	32.35	263,025
19 Apr 21	34.30000 +0.60	34.30	33.80	33.80	69,557
16 Apr 21	33.70000 +0.70	33.75	32.80	32.85	65,782
15 Apr 21	33.00000 +0.55	33.05	32.70	32.80	64,359
14 Apr 21	32.45000 -0.10	32.60	32.35	32.55	87,443
13 Apr 21	32.55000 -0.15	32.60	32.25	32.55	102,286
12 Apr 21	32.70000 +0.10	32.80	32.45	32.50	125,793
09 Apr 21	32.60000 -0.70	32.85	32.50	32.75	107,743
08 Apr 21	33.30000 +0.65	33.35	32.70	32.75	77,444
07 Apr 21	32.65000 -0.15	33.05	32.45	32.75	100,639
06 Apr 21	32.80000 +0.35	33.10	32.65	32.80	92,170
01 Apr 21	32.45000 -0.53	33.20	32.30	33.20	98,456
31 Mar 21	32.98000 +0.04	33.02	32.72	32.98	50,037
30 Mar 21	32.93500 -0.70	33.73	32.88	33.69	90,939
29 Mar 21	33.64000 +0.59	33.64	33.08	33.17	81,311
26 Mar 21	33.05000 +0.41	33.24	32.65	32.94	60,388
25 Mar 21	32.64000 -0.62	32.90	32.13	32.81	116,282
24 Mar 21	33.25500 -0.56	33.69	33.26	33.69	81,084
23 Mar 21	33.81000 +0.43	34.00	33.35	33.48	113,771
22 Mar 21	33.38500 +0.58	33.50	32.67	32.85	84,088
19 Mar 21	32.80500 +0.13	33.15	32.63	32.72	76,248
18 Mar 21	32.68000 +0.24	32.89	32.44	32.49	71,708
17 Mar 21	32.44500 +0.61	32.50	31.75	31.99	59,991
16 Mar 21	31.83000 +0.25	31.90	31.50	31.74	149,077
15 Mar 21	31.58000 +0.30	31.84	31.40	31.46	100,935
12 Mar 21	31.28500 +0.08	31.46	31.03	31.10	60,390
11 Mar 21	31.20000 +0.10	31.25	30.86	31.23	107,290
10 Mar 21	31.10000 +0.19	31.10	30.60	30.66	124,598
09 Mar 21	30.91000 +0.01	31.30	30.81	30.81	50,135
08 Mar 21	30.90000 +0.09	30.98	30.35	30.69	97,383
05 Mar 21	30.81000 +0.24	30.93	29.90	30.22	104,039
04 Mar 21	30.56500 +0.58	30.75	29.99	30.11	51,337
03 Mar 21	29.98500 +0.20	30.20	29.69	30.03	91,218
02 Mar 21	29.78000 -0.08	30.12	29.74	29.90	80,125
01 Mar 21	29.86500 +0.66	29.97	29.42	29.46	119,117
26 Feb 21	29.21000 -0.74	30.02	28.99	29.65	239,516
25 Feb 21	29.94500 -0.56	30.45	29.79	30.43	159,326
24 Feb 21	30.50000 -0.16	30.63	30.13	30.63	61,590
23 Feb 21	30.66000 +0.33	30.70	30.30	30.30	51,888
22 Feb 21	30.33000 +0.29	30.33	29.65	29.75	141,153
19 Feb 21	30.04000 -0.28	30.42	30.03	30.40	135,029
18 Feb 21	30.32000 -0.43	30.77	30.03	30.62	148,680
17 Feb 21	30.75000 -1.15	31.03	29.65	30.69	420,128
16 Feb 21	31.90000 -0.35	32.31	31.64	32.23	45,524
15 Feb 21	32.25000 +0.95	32.47	31.50	31.51	59,648
12 Feb 21	31.29500 +0.24	31.40	30.89	31.18	28,811
11 Feb 21	31.05500 -0.23	31.45	31.01	31.40	32,042
10 Feb 21	31.28500 -0.23	31.63	31.20	31.52	20,983
09 Feb 21	31.51000 +0.30	31.70	31.04	31.12	33,399
08 Feb 21	31.21500 +0.32	31.25	30.89	30.98	34,014
05 Feb 21	30.89500 +0.03	31.14	30.75	30.99	20,437
04 Feb 21	30.86000 -0.07	31.10	30.59	30.93	58,440
03 Feb 21	30.93000 +0.05	31.42	30.89	31.18	31,930
02 Feb 21	30.88000 +0.48	31.18	30.49	30.50	20,091
01 Feb 21	30.40000 -0.07	30.72	30.26	30.72	76,059
29 Jan 21	30.46500 -0.86	31.01	30.47	30.74	101,333
28 Jan 21	31.33000 -0.46	31.86	31.25	31.77	50,147
27 Jan 21	31.79000 +0.49	32.13	31.15	31.15	29,399
26 Jan 21	31.30000 +0.03	31.49	31.08	31.33	33,927
25 Jan 21	31.27000 +0.27	31.49	31.03	31.27	41,038
22 Jan 21	30.99500 -0.42	31.28	30.89	31.24	34,793
21 Jan 21	31.41500 +0.07	31.84	31.30	31.73	24,697
20 Jan 21	31.35000 +0.22	31.50	30.99	31.15	39,025
19 Jan 21	31.13000 -0.23	31.39	30.98	31.25	53,240
18 Jan 21	31.36000 -0.08	31.52	31.25	31.40	41,596
15 Jan 21	31.44000 -0.25	31.91	31.27	31.65	47,985
14 Jan 21	31.69000 +0.49	31.72	31.23	31.23	45,452
13 Jan 21	31.20500 +0.31	31.24	30.99	31.03	38,194
12 Jan 21	30.89500 -0.22	31.10	30.57	31.02	56,341
11 Jan 21	31.11000 -0.19	31.21	30.62	31.21	66,203
08 Jan 21	31.30500 -0.09	31.70	31.16	31.30	85,313
07 Jan 21	31.40000 -0.02	31.52	31.10	31.52	32,316
06 Jan 21	31.42500 +0.15	31.57	30.45	31.00	79,678
05 Jan 21	31.27000 +0.48	31.27	30.82	30.82	50,041
04 Jan 21	30.79500 -0.24	31.28	30.66	31.04	53,015
30 Dec 20	31.03000 -0.17	31.33	30.96	31.33	27,902
29 Dec 20	31.20500 +0.29	31.51	30.92	30.95	61,271
28 Dec 20	30.91500 +0.49	31.50	30.55	30.82	63,821
23 Dec 20	30.42500 +0.21	30.42	29.98	30.17	39,416
22 Dec 20	30.21500 +0.27	30.41	29.90	30.08	56,341
21 Dec 20	29.94000 -1.16	30.34	29.65	30.30	91,385
18 Dec 20	31.10000 -0.17	31.52	30.97	31.10	61,537
17 Dec 20	31.27000 -0.67	31.53	31.13	31.51	46,863
16 Dec 20	31.94500 +0.35	32.00	31.58	31.84	37,117
15 Dec 20	31.59000 -0.23	32.17	31.50	32.17	39,620
14 Dec 20	31.81500 -0.21	32.42	31.82	32.25	19,107
11 Dec 20	32.03000 -0.31	32.27	31.58	32.27	45,789
10 Dec 20	32.34000 -0.08	32.65	32.22	32.40	27,673
09 Dec 20	32.42500 +0.31	32.52	31.69	31.89	36,406
08 Dec 20	32.11000 +0.62	32.19	31.08	31.27	41,974
07 Dec 20	31.49000 +1.06	31.49	30.60	30.81	63,524
04 Dec 20	30.43500 +0.18	30.57	30.20	30.26	70,311
03 Dec 20	30.25500 +0.38	30.26	29.92	30.08	21,717
02 Dec 20	29.88000 +0.05	29.88	29.50	29.66	44,642
01 Dec 20	29.83500 +0.18	30.17	29.74	29.84	71,801
30 Nov 20	29.65000 -0.41	29.96	29.65	29.79	40,881
27 Nov 20	30.05500 -0.44	30.06	29.64	29.83	42,247
26 Nov 20	30.50000 +0.28	30.50	29.90	29.98	27,593
25 Nov 20	30.21500 -0.13	30.69	29.95	30.58	55,396
24 Nov 20	30.34500 -0.30	30.73	30.00	30.71	39,385
23 Nov 20	30.64000 -0.58	31.22	30.59	31.14	43,754
20 Nov 20	31.21500 +0.09	31.54	30.96	31.33	23,211
19 Nov 20	31.12500 -1.12	31.88	31.13	31.88	20,327
18 Nov 20	32.24000 +0.44	32.33	31.45	31.53	30,581
17 Nov 20	31.80500 +0.13	31.81	31.23	31.68	17,220
16 Nov 20	31.68000 +0.59	31.85	31.10	31.22	23,565
13 Nov 20	31.09000 -0.05	31.29	30.82	30.93	15,233
12 Nov 20	31.13500 -0.06	31.14	30.63	30.85	17,412
11 Nov 20	31.19000 +1.06	31.22	30.63	30.67	31,132
10 Nov 20	30.13000 +1.50	30.17	29.03	29.03	30,444
09 Nov 20	28.62500 +0.95	29.19	27.88	27.95	37,462
06 Nov 20	27.67000 -0.24	28.07	27.52	27.88	33,654
05 Nov 20	27.91000 -0.81	28.67	27.91	28.67	32,204
04 Nov 20	28.71500 +0.72	29.08	28.40	28.54	31,653
03 Nov 20	28.00000 +0.45	28.13	27.70	27.70	22,271
02 Nov 20	27.54500 +0.13	27.56	27.10	27.29	41,404
30 Oct 20	27.42000 -0.14	27.47	27.13	27.32	29,845
29 Oct 20	27.56000 +0.38	27.69	27.16	27.44	17,550
28 Oct 20	27.18000 -0.71	27.73	27.08	27.73	31,435
27 Oct 20	27.89000 -0.60	28.61	27.87	28.36	31,697
26 Oct 20	28.48500 -0.02	28.80	28.39	28.39	9,201
23 Oct 20	28.51000 +0.16	28.74	28.42	28.42	10,583
22 Oct 20	28.35000 +0.11	28.52	27.99	28.25	26,387
21 Oct 20	28.24000 -0.56	28.80	28.18	28.70	32,984
20 Oct 20	28.80000 -0.04	29.01	28.70	28.85	46,347
19 Oct 20	28.84000 -0.50	29.52	28.83	29.32	16,037
16 Oct 20	29.34500 +0.35	29.36	28.95	29.22	20,767
15 Oct 20	28.99000 -0.68	29.10	28.49	29.06	43,399
14 Oct 20	29.67000 -0.33	30.07	29.50	30.07	25,595
13 Oct 20	30.00000 -0.26	30.50	29.95	30.50	7,739
12 Oct 20	30.26000 +0.32	30.27	29.88	29.97	21,243
09 Oct 20	29.94500 -0.26	30.27	29.93	30.24	21,842
08 Oct 20	30.20000 -0.01	30.57	29.94	30.34	17,429
07 Oct 20	30.21500 -0.29	30.63	30.10	30.60	14,543
06 Oct 20	30.50500 -0.32	30.91	30.45	30.91	9,879
05 Oct 20	30.82000 +0.40	31.01	30.60	30.75	11,158
02 Oct 20	30.42500 +0.44	30.42	29.70	29.92	18,635
01 Oct 20	29.98000 -0.64	30.24	29.80	30.08	17,786
30 Sep 20	30.61500 +0.06	30.93	30.21	30.28	19,265
29 Sep 20	30.56000 -0.90	31.24	30.56	31.24	39,474
28 Sep 20	31.45500 +0.66	31.53	31.00	31.11	31,337
25 Sep 20	30.79000 -0.02	31.02	30.65	30.90	20,741
24 Sep 20	30.81000 +0.10	31.08	30.38	30.40	22,952
23 Sep 20	30.71000 +0.90	30.74	29.83	30.16	62,484
22 Sep 20	29.80500 +1.07	29.91	28.93	28.93	33,357
21 Sep 20	28.73500 -0.56	29.03	28.56	28.92	35,568
18 Sep 20	29.30000 -0.65	29.72	29.29	29.58	29,601
17 Sep 20	29.95000 +0.33	29.95	29.42	29.49	56,250
16 Sep 20	29.62500 +0.01	29.72	29.35	29.57	35,831
15 Sep 20	29.61500 +0.69	29.72	28.93	29.20	44,677
14 Sep 20	28.92500 +0.03	29.21	28.90	29.21	16,952
11 Sep 20	28.89500 -0.10	29.05	28.67	29.01	31,824
10 Sep 20	28.99500 -0.67	29.57	28.52	29.48	31,852
09 Sep 20	29.67000 +1.03	30.04	28.82	28.82	43,879
08 Sep 20	28.64000 -0.80	29.33	28.44	29.33	92,258
07 Sep 20	29.44000 +0.73	29.44	28.75	28.84	90,345
04 Sep 20	28.71000 -0.18	29.18	28.59	28.75	36,941
03 Sep 20	28.89000 -0.23	29.50	28.85	29.41	23,819
02 Sep 20	29.11500 +0.69	29.17	28.59	28.59	38,320
01 Sep 20	28.42500 +0.02	28.69	28.36	28.59	50,475
31 Aug 20	28.40000 -0.27	29.08	28.40	29.00	22,108
28 Aug 20	28.67500 -0.20	28.92	28.50	28.92	31,450
27 Aug 20	28.87500 +0.25	29.20	28.63	28.64	27,123
26 Aug 20	28.62000 -0.11	28.96	28.59	28.66	67,037
25 Aug 20	28.73500 -0.63	29.62	28.74	29.58	25,315
24 Aug 20	29.36000 +1.06	29.40	28.86	28.89	27,163
21 Aug 20	28.30500 -0.01	28.66	28.22	28.41	24,443
20 Aug 20	28.32000 -0.35	28.60	28.18	28.30	35,185
19 Aug 20	28.67500 +0.19	28.80	28.50	28.51	21,856
18 Aug 20	28.48000 -0.17	28.68	28.43	28.58	18,243
17 Aug 20	28.65000 +0.39	28.73	28.27	28.47	44,401
14 Aug 20	28.26500 -0.65	28.66	28.20	28.66	46,114
13 Aug 20	28.91500 -0.48	29.54	28.92	29.23	44,642
12 Aug 20	29.39500 +0.16	29.70	29.33	29.46	48,331
11 Aug 20	29.24000 +0.56	29.47	28.98	29.07	59,159
10 Aug 20	28.68500 +0.75	28.74	28.16	28.37	230,667
07 Aug 20	27.93000 -0.25	28.36	27.77	28.36	70,869
06 Aug 20	28.18000 -0.80	28.59	28.18	28.40	57,652
05 Aug 20	28.97500 +0.39	28.98	28.35	28.88	50,285
04 Aug 20	28.59000 +0.03	28.95	28.42	28.78	76,441
03 Aug 20	28.56000 +0.08	28.62	28.20	28.51	69,824
31 Jul 20	28.48000 -1.23	30.35	28.48	29.81	53,739
30 Jul 20	29.71000 -0.37	30.22	29.58	30.06	53,821
29 Jul 20	30.08000 -0.34	30.55	30.00	30.53	23,897
28 Jul 20	30.42500 +0.73	30.58	29.78	29.83	24,745
27 Jul 20	29.69000 -0.28	29.94	29.60	29.75	17,455
24 Jul 20	29.97000 -0.16	30.14	29.60	29.80	14,399
23 Jul 20	30.12500 +0.30	30.47	30.09	30.15	16,659
22 Jul 20	29.83000 -0.67	30.33	29.67	30.33	40,202
21 Jul 20	30.50000 +0.22	30.79	30.34	30.51	24,306
20 Jul 20	30.28000 -0.72	30.64	30.15	30.59	64,680
17 Jul 20	31.00000 -0.35	31.67	31.00	31.67	30,330
16 Jul 20	31.35500 -0.78	31.74	31.18	31.69	24,739
15 Jul 20	32.13500 -0.14	32.56	32.10	32.55	17,248
14 Jul 20	32.27500 -0.34	32.50	32.11	32.49	16,027
13 Jul 20	32.62000 -0.03	33.00	32.56	33.00	20,807
10 Jul 20	32.65000 -0.27	32.83	32.40	32.77	37,957
09 Jul 20	32.92000 -1.18	33.68	32.85	33.68	45,464
08 Jul 20	34.10000 -0.38	35.10	34.08	34.65	35,700
07 Jul 20	34.48000 -0.48	34.73	34.13	34.50	21,896
06 Jul 20	34.96000 -0.49	35.06	34.53	34.63	11,343
03 Jul 20	35.45000 +0.42	35.45	34.33	35.30	5,841
02 Jul 20	35.03500 +0.09	35.33	34.78	35.12	5,720
01 Jul 20	34.94500 +0.15	34.94	34.28	34.49	4,705
30 Jun 20	34.79500 +0.19	34.80	34.38	34.58	4,104
29 Jun 20	34.60500 +0.07	34.74	33.91	34.51	2,987
26 Jun 20	34.53500 +0.13	35.21	34.53	34.99	5,297
25 Jun 20	34.40500 +0.40	34.47	33.74	33.90	5,394
24 Jun 20	34.00500 -1.24	35.15	34.01	35.15	4,996
23 Jun 20	35.25000 -0.10	35.65	35.00	35.00	6,015
22 Jun 20	35.35000 +0.01	35.76	35.02	35.06	11,299
19 Jun 20	35.33500 +0.26	35.41	34.92	35.35	7,412
18 Jun 20	35.07000 -0.22	35.38	34.75	35.15	3,279
17 Jun 20	35.29000 +0.01	35.57	35.22	35.38	2,961
16 Jun 20	35.28500 +0.69	35.46	34.53	34.66	9,064
15 Jun 20	34.59000 +0.60	34.59	32.81	33.06	20,327
12 Jun 20	33.99500 +0.10	34.37	33.67	33.67	14,386
11 Jun 20	33.89500 -1.54	35.03	33.80	34.81	16,675
10 Jun 20	35.43500 +0.99	35.52	34.34	34.34	28,237
09 Jun 20	34.45000 -1.08	34.91	33.81	34.62	40,132
08 Jun 20	35.52500 -0.66	36.01	35.40	35.79	16,684
05 Jun 20	36.19000 +0.25	36.46	35.91	36.13	11,388
04 Jun 20	35.94000 -1.06	36.50	35.84	36.38	8,631
03 Jun 20	37.00000 +0.83	37.00	36.09	36.38	7,602
02 Jun 20	36.17500 +0.60	36.79	36.17	36.79	9,664
29 May 20	35.57000 -1.15	36.56	35.47	36.56	18,737
28 May 20	36.72500 -0.04	37.04	36.42	36.85	19,882
27 May 20	36.76500 +0.65	36.86	36.33	36.34	12,100
26 May 20	36.11500 +0.62	36.21	35.57	35.78	15,425
25 May 20	35.50000 +0.11	36.10	34.34	34.34	3,325
22 May 20	35.39000 +0.21	35.47	34.67	34.67	7,567
21 May 20	35.18000 +0.35	35.53	34.76	34.76	11,492
20 May 20	34.83000 +0.37	34.83	34.37	34.37	2,817
19 May 20	34.46000 -0.53	35.07	34.31	35.07	16,912
18 May 20	34.99500 +0.54	35.19	34.44	34.85	8,750
15 May 20	34.45000 +0.29	35.17	34.39	34.42	11,206
14 May 20	34.16000 -1.39	34.71	33.92	34.49	10,580
13 May 20	35.55000 -0.49	35.65	34.82	35.63	10,876
12 May 20	36.04500 +0.86	36.20	35.02	35.02	12,088
11 May 20	35.18500 +0.15	35.32	34.71	35.26	8,550
08 May 20	35.04000 +0.66	35.07	33.80	34.80	13,196
07 May 20	34.38500 +0.04	34.99	34.17	34.87	9,777
06 May 20	34.34000 -0.50	35.21	34.34	34.96	20,880
05 May 20	34.84000 +0.99	34.84	34.27	34.33	15,085
04 May 20	33.85500 -1.94	34.39	33.64	33.95	15,415
30 Apr 20	35.79500 -0.96	36.75	35.76	36.42	22,681
29 Apr 20	36.75000 +0.53	36.75	35.83	36.56	14,045
28 Apr 20	36.22500 +1.59	36.44	34.50	34.58	26,370
27 Apr 20	34.63000 +0.67	34.80	34.10	34.31	14,292
24 Apr 20	33.96000 +0.06	34.24	33.58	33.69	5,062
23 Apr 20	33.90500 +0.67	33.97	32.90	33.25	7,644
22 Apr 20	33.23500 +0.18	33.62	33.20	33.38	5,935
21 Apr 20	33.05500 -1.19	34.33	32.95	34.07	17,627
20 Apr 20	34.24000 +0.13	35.07	33.78	34.73	12,317
17 Apr 20	34.11000 -0.14	35.00	33.90	34.97	8,433
16 Apr 20	34.25000 +0.49	34.58	33.36	33.97	12,750
15 Apr 20	33.76500 -0.06	34.58	33.62	34.37	19,395
14 Apr 20	33.82000 -0.73	34.53	33.29	34.40	16,649
09 Apr 20	34.55000 +0.88	34.55	33.17	33.58	26,421
08 Apr 20	33.66500 +0.01	33.90	32.96	33.80	48,716
07 Apr 20	33.65000 -0.28	34.58	33.13	34.58	15,312
06 Apr 20	33.93000 +0.41	34.29	33.48	34.29	23,820
03 Apr 20	33.52000 -0.50	34.30	33.48	34.11	26,238
02 Apr 20	34.02000 +1.31	34.60	33.10	33.10	76,315
01 Apr 20	32.70500 +1.30	33.22	30.50	30.51	44,536
31 Mar 20	31.41000 +1.47	31.41	30.00	30.30	38,958
30 Mar 20	29.94000 +0.55	30.03	28.41	29.67	27,352
27 Mar 20	29.39500 -1.10	30.50	28.90	30.13	26,403
26 Mar 20	30.50000 +2.24	30.50	27.50	27.98	54,894
25 Mar 20	28.26500 -0.05	29.73	27.47	28.60	152,430
24 Mar 20	28.31000 +2.47	28.39	26.31	26.83	115,162
23 Mar 20	25.84000 -2.66	27.67	25.65	27.58	148,541
20 Mar 20	28.49500 -0.49	30.20	28.27	30.20	46,074
19 Mar 20	28.98500 -0.65	30.13	27.77	29.47	54,712
18 Mar 20	29.63500 +0.20	30.51	28.76	29.39	24,437
17 Mar 20	29.43000 +0.06	30.44	28.35	30.40	58,651
16 Mar 20	29.37000 -0.67	29.49	27.00	28.80	68,471
13 Mar 20	30.04500 +0.07	31.74	29.80	31.50	100,804
12 Mar 20	29.97500 -3.09	32.00	29.74	32.00	72,341
11 Mar 20	33.06000 -0.26	33.85	33.00	33.38	33,115
10 Mar 20	33.32000 -0.89	35.24	33.17	34.70	61,475
09 Mar 20	34.21000 -1.53	35.28	33.44	34.18	66,831
06 Mar 20	35.74000 -1.78	37.14	35.58	37.14	29,636
05 Mar 20	37.52500 +0.67	37.63	36.87	37.51	40,357
04 Mar 20	36.86000 +1.30	36.86	35.60	35.60	24,969
03 Mar 20	35.56500 +1.08	36.07	35.00	35.58	35,335
02 Mar 20	34.48500 -1.08	35.85	34.15	35.43	52,782
28 Feb 20	35.57000 -1.53	36.29	35.12	36.17	87,528
27 Feb 20	37.10000 -1.08	38.88	36.80	38.27	47,030
26 Feb 20	38.17500 -0.13	38.25	36.20	37.79	60,287
25 Feb 20	38.30500 -0.36	38.89	38.24	38.67	86,968
24 Feb 20	38.67000 -1.43	39.58	38.51	39.51	33,801
21 Feb 20	40.09500 +0.24	40.10	39.58	39.68	10,302
20 Feb 20	39.86000 -0.29	40.22	39.58	40.22	11,704
19 Feb 20	40.15500 +0.25	40.26	39.74	39.88	9,313
18 Feb 20	39.90500 -0.13	40.20	39.85	39.94	9,802
17 Feb 20	40.03000 -0.23	40.30	39.97	40.19	20,473
14 Feb 20	40.25500 -0.40	40.69	40.15	40.49	3,003
13 Feb 20	40.65500 +0.09	40.65	40.13	40.31	8,442
12 Feb 20	40.56500 -0.46	41.39	40.56	41.39	10,938
11 Feb 20	41.02000 +0.17	41.17	40.85	40.85	17,221
10 Feb 20	40.84500 +0.23	40.85	40.33	40.49	8,731
07 Feb 20	40.61500 -0.44	41.20	40.30	40.98	10,190
06 Feb 20	41.05500 +0.46	41.17	40.38	40.60	15,401
05 Feb 20	40.59500 -0.07	40.63	40.11	40.42	21,099
04 Feb 20	40.67000 +0.74	40.70	39.96	39.99	13,459
03 Feb 20	39.93000 -0.03	40.12	39.65	39.90	60,772
31 Jan 20	39.96500 +0.22	40.03	39.75	39.86	9,851
30 Jan 20	39.74500 -0.31	40.15	39.59	39.81	8,778
29 Jan 20	40.05000 +0.22	40.18	39.77	40.05	5,764
28 Jan 20	39.83000 -0.11	40.01	39.63	39.78	16,429
27 Jan 20	39.94000 -0.55	40.10	39.46	40.10	14,305
24 Jan 20	40.48500 +0.19	40.67	40.35	40.54	11,975
23 Jan 20	40.29000 +0.15	40.65	40.00	40.53	26,156
22 Jan 20	40.14500 -0.01	40.47	39.87	40.31	12,319
21 Jan 20	40.16000 +0.02	40.16	39.67	39.82	16,164
20 Jan 20	40.14000 -0.58	40.47	39.91	40.47	16,312
17 Jan 20	40.72000 +0.14	40.83	40.52	40.69	15,191
16 Jan 20	40.58500 -0.35	40.88	40.36	40.83	22,625
15 Jan 20	40.94000 +0.24	40.94	40.70	40.83	16,322
14 Jan 20	40.70000 +0.01	40.86	40.30	40.72	13,472
13 Jan 20	40.69500 -0.24	40.79	40.53	40.63	8,469
10 Jan 20	40.93500 +0.23	41.24	40.94	41.05	12,491
09 Jan 20	40.70500 -0.07	41.01	40.67	41.01	17,480
08 Jan 20	40.77500 +0.80	40.88	40.31	40.43	14,460
07 Jan 20	39.97500 +0.61	40.13	39.55	39.55	27,973
06 Jan 20	39.36500 +0.06	39.37	38.97	38.97	14,726
03 Jan 20	39.30500 +1.01	39.41	38.30	38.31	32,262
02 Jan 20	38.29000 -0.16	38.62	37.99	38.00	25,809
30 Dec 19	38.45000 +0.24	38.46	38.15	38.38	17,053
27 Dec 19	38.21500 -0.06	38.35	37.58	37.78	13,421
23 Dec 19	38.27000 -0.40	38.53	38.15	38.53	17,364
20 Dec 19	38.67500 +0.61	38.75	38.11	38.11	19,171
19 Dec 19	38.06500 -0.01	38.40	38.03	38.05	13,393
18 Dec 19	38.07000 +0.35	38.31	37.76	37.76	41,096
17 Dec 19	37.72500 -0.30	38.00	37.42	37.95	34,413
16 Dec 19	38.02000 +1.56	38.32	36.76	36.76	51,745
13 Dec 19	36.45500 +0.98	36.62	35.40	35.40	36,484
12 Dec 19	35.48000 -0.08	35.67	35.17	35.42	16,666
11 Dec 19	35.56500 +0.06	35.74	35.40	35.62	6,215
10 Dec 19	35.50500 -0.19	35.71	34.96	35.58	12,595
09 Dec 19	35.70000 +0.03	35.85	35.60	35.85	12,915
06 Dec 19	35.67000 +0.66	35.67	35.01	35.22	11,303
05 Dec 19	35.01000 -0.26	35.35	34.92	35.28	18,816
04 Dec 19	35.27000 +0.26	35.27	34.38	34.67	20,804
03 Dec 19	35.00500 -0.54	35.70	34.80	35.70	28,823
02 Dec 19	35.54500 -0.30	36.74	35.53	36.28	35,331
29 Nov 19	35.84000 -0.30	36.22	35.74	35.78	9,753
28 Nov 19	36.14000 +0.19	36.28	35.63	35.83	31,742
27 Nov 19	35.94500 +1.13	36.14	34.58	34.63	54,558
26 Nov 19	34.81000 -0.46	35.25	34.81	35.25	13,402
25 Nov 19	35.27000 +0.74	35.37	34.72	34.83	31,649
22 Nov 19	34.53500 -0.12	34.96	34.53	34.76	14,534
21 Nov 19	34.65500 +1.19	35.60	34.30	34.99	63,929
20 Nov 19	33.46500 -0.28	33.56	33.17	33.56	12,981
19 Nov 19	33.74000 +0.01	34.26	33.65	33.78	11,572
18 Nov 19	33.73500 +0.37	33.79	33.09	33.09	14,744
15 Nov 19	33.36500 -0.48	33.85	33.00	33.83	25,629
14 Nov 19	33.84500 -0.12	34.08	33.48	33.98	8,124
13 Nov 19	33.96500 -0.12	34.32	33.90	34.21	19,439
12 Nov 19	34.08000 +0.12	34.24	33.60	33.92	30,910
11 Nov 19	33.96000 +0.56	33.96	33.13	33.44	14,227
08 Nov 19	33.40000 +0.05	34.00	33.38	33.42	19,715
07 Nov 19	33.35000 +0.27	34.00	33.08	33.08	34,844
06 Nov 19	33.08000 +0.53	33.20	32.60	32.67	16,277
05 Nov 19	32.55000 +0.19	33.10	32.35	32.50	18,991
04 Nov 19	32.35500 +0.43	32.50	31.58	31.58	20,858
01 Nov 19	31.92500 +0.38	31.94	31.60	31.72	13,379
31 Oct 19	31.54500 -0.33	32.03	31.42	31.93	10,673
30 Oct 19	31.87500 +0.30	31.94	31.50	31.50	16,575
29 Oct 19	31.58000 +0.02	31.65	31.14	31.53	40,145
28 Oct 19	31.55500 +0.09	31.78	31.26	31.53	32,095
25 Oct 19	31.46500 -0.63	31.82	31.20	31.81	22,781
24 Oct 19	32.09000 +0.40	32.28	31.69	31.98	29,412
23 Oct 19	31.69000 +0.60	31.72	31.33	31.35	10,265
22 Oct 19	31.09500 +0.03	31.25	30.77	30.97	14,198
21 Oct 19	31.06000 +0.22	31.13	30.77	30.90	20,417
18 Oct 19	30.84000 -0.49	31.20	30.80	31.07	46,699
17 Oct 19	31.33000 -0.05	31.42	31.06	31.42	26,289
16 Oct 19	31.37500 +0.07	31.42	30.90	31.42	27,066
15 Oct 19	31.31000 +0.16	31.60	31.02	31.36	19,291
14 Oct 19	31.15000 +0.01	31.46	30.55	31.23	31,580
11 Oct 19	31.13500 -0.49	31.56	30.65	31.56	65,668
10 Oct 19	31.63000 +0.20	31.63	31.10	31.55	9,809
09 Oct 19	31.42500 +0.02	31.62	31.14	31.30	17,093
08 Oct 19	31.40500 -0.24	31.69	31.39	31.69	14,441
07 Oct 19	31.65000 +0.05	31.80	31.20	31.42	26,828
04 Oct 19	31.60000 -1.05	31.60	30.98	31.58	55,161
02 Oct 19	32.64500 -0.90	33.50	32.59	33.43	49,824
01 Oct 19	33.55000 -0.37	34.03	33.55	33.81	23,798
30 Sep 19	33.92000 +0.83	34.08	33.04	33.04	16,908
27 Sep 19	33.09000 -0.09	33.76	32.87	33.19	9,677
26 Sep 19	33.18000 +0.17	33.24	31.55	31.81	44,618
25 Sep 19	33.00500 +0.89	33.04	31.86	32.01	31,652
24 Sep 19	32.12000 -0.50	32.87	32.08	32.63	25,889
23 Sep 19	32.62000 -0.49	33.30	32.39	33.27	15,818
20 Sep 19	33.10500 -0.30	33.24	32.90	32.99	13,593
19 Sep 19	33.40000 -0.08	33.58	33.14	33.35	12,558
18 Sep 19	33.48500 +0.20	33.80	33.28	33.28	8,587
17 Sep 19	33.28500 +0.33	33.42	32.62	32.80	12,469
16 Sep 19	32.95500 -0.55	33.26	32.93	33.06	37,703
13 Sep 19	33.51000 -0.92	34.32	33.24	34.32	34,467
12 Sep 19	34.42500 +0.34	35.17	34.20	34.34	43,764
11 Sep 19	34.08000 +0.84	34.20	33.27	33.27	11,392
10 Sep 19	33.24500 +0.91	33.24	31.94	32.23	33,866
09 Sep 19	32.33500 -0.63	33.03	32.22	32.76	21,613
06 Sep 19	32.96500 +0.49	32.97	32.25	32.37	11,355
05 Sep 19	32.47000 +0.40	32.62	32.20	32.62	20,508
04 Sep 19	32.07000 -0.14	32.71	31.86	32.48	23,730
03 Sep 19	32.21000 +0.17	32.21	31.65	31.81	12,841
02 Sep 19	32.03500 +0.07	32.50	31.98	32.15	15,033
30 Aug 19	31.96500 +0.34	32.06	31.50	31.52	14,506
29 Aug 19	31.63000 +0.30	31.79	31.35	31.49	19,919
28 Aug 19	31.33500 -0.07	31.33	30.45	31.00	45,426
27 Aug 19	31.40000 -1.90	32.44	31.40	32.26	40,245
26 Aug 19	33.30000 +0.63	33.30	32.40	32.57	9,574
23 Aug 19	32.67500 -0.17	33.24	32.67	33.05	16,881
22 Aug 19	32.84000 -0.27	33.08	32.44	32.97	31,960
21 Aug 19	33.11000 +0.38	33.36	32.81	32.90	12,646
20 Aug 19	32.73000 -0.49	33.37	32.58	33.26	21,445
19 Aug 19	33.21500 -0.05	33.37	32.94	33.37	16,227
16 Aug 19	33.26500 +0.01	33.64	32.83	33.50	24,197
15 Aug 19	33.25500 +0.75	33.50	32.90	32.90	11,193
14 Aug 19	32.51000 +0.02	32.94	32.21	32.88	13,643
13 Aug 19	32.49000 -0.35	32.91	32.41	32.80	9,513
12 Aug 19	32.84000 -0.19	33.12	32.69	33.12	3,063
09 Aug 19	33.03000 -0.25	33.38	32.90	33.35	21,921
08 Aug 19	33.27500 +0.69	33.42	32.51	32.98	34,826
07 Aug 19	32.58000 +0.49	32.71	32.14	32.28	15,102
06 Aug 19	32.09000 -0.31	32.78	31.88	32.36	23,244
05 Aug 19	32.39500 -1.58	33.53	32.35	33.53	37,480
02 Aug 19	33.97500 -0.63	34.60	33.93	33.96	22,795
01 Aug 19	34.60000 +2.11	34.65	32.49	33.01	45,182
31 Jul 19	32.49000 -0.08	32.60	32.21	32.28	27,521
30 Jul 19	32.57000 -1.62	33.72	32.51	33.72	40,842
29 Jul 19	34.19000 +0.49	34.33	33.63	33.63	17,708
26 Jul 19	33.70000 -0.15	34.03	33.53	33.76	11,320
25 Jul 19	33.84500 -0.09	34.20	33.76	33.88	16,755
24 Jul 19	33.93500 -0.31	34.01	33.45	33.81	17,930
23 Jul 19	34.24500 +0.06	34.58	34.22	34.56	15,750
22 Jul 19	34.18500 -0.38	34.31	33.81	34.18	14,286
19 Jul 19	34.57000 +0.08	35.14	34.28	35.01	22,667
18 Jul 19	34.49500 +2.13	34.70	32.85	32.85	27,561
17 Jul 19	32.36000 -0.26	32.99	32.36	32.83	8,205
16 Jul 19	32.61500 +0.00	32.96	32.58	32.72	7,603
15 Jul 19	32.61500 +0.36	32.72	32.28	32.28	39,870
12 Jul 19	32.25500 -0.10	32.58	32.26	32.39	10,329
11 Jul 19	32.36000 -0.49	32.65	32.09	32.64	11,253
10 Jul 19	32.85500 -0.17	33.10	32.76	32.76	4,309
09 Jul 19	33.02000 -0.74	33.74	33.02	33.74	9,705
08 Jul 19	33.76500 +0.01	34.04	33.60	33.65	15,244
05 Jul 19	33.75000 +1.25	33.75	33.24	33.31	7,719
04 Jul 19	32.50000 -0.67	33.77	32.50	33.26	23,452
03 Jul 19	33.17500 +0.76	33.33	32.69	32.74	17,885
02 Jul 19	32.42000 +0.41	32.46	31.67	31.67	15,643
01 Jul 19	32.00500 +1.22	32.13	30.79	31.07	28,717
28 Jun 19	30.79000 -0.04	31.00	30.70	30.97	21,660
27 Jun 19	30.83000 -0.59	31.17	30.64	31.08	26,050
26 Jun 19	31.41500 -0.14	31.43	31.18	31.40	23,153
25 Jun 19	31.55500 +0.43	31.56	30.80	30.85	18,099
24 Jun 19	31.12500 -0.23	31.21	30.84	30.84	15,906
21 Jun 19	31.35000 -0.25	31.83	30.80	31.81	20,032
20 Jun 19	31.60000 +0.06	31.72	31.35	31.62	10,714
19 Jun 19	31.54500 -0.55	31.84	31.22	31.84	36,233
18 Jun 19	32.10000 +0.14	32.49	31.72	31.98	17,147
17 Jun 19	31.96000 -0.56	32.24	31.78	32.23	12,759
14 Jun 19	32.52000 -0.36	32.73	32.27	32.67	13,327
13 Jun 19	32.88000 -0.17	33.04	32.60	32.79	9,478
12 Jun 19	33.05000 -1.54	33.88	32.49	33.78	22,159
11 Jun 19	34.59000 +0.62	34.59	34.03	34.03	13,276
07 Jun 19	33.97500 +1.22	34.11	33.15	33.17	12,958
06 Jun 19	32.75500 +0.80	32.99	31.98	32.22	11,475
05 Jun 19	31.96000 -0.02	32.31	31.84	31.98	8,667
04 Jun 19	31.98000 +0.66	32.09	31.23	31.23	8,735
03 Jun 19	31.32000 +0.02	31.49	30.68	30.98	17,506
31 May 19	31.29500 -0.80	31.69	31.19	31.69	10,589
30 May 19	32.09500 +0.23	32.24	32.00	32.06	10,529
29 May 19	31.86500 -0.95	32.08	30.84	32.06	57,705
28 May 19	32.82000 -0.69	33.82	32.35	33.78	38,532
27 May 19	33.51000 -0.28	34.49	33.51	34.49	2,762
24 May 19	33.79000 +0.31	34.04	33.38	33.38	6,003
23 May 19	33.48000 -0.48	33.83	33.19	33.83	33,939
22 May 19	33.96000 -0.21	34.38	33.75	34.23	5,717
21 May 19	34.17000 +0.20	34.54	33.54	33.54	16,467
20 May 19	33.97000 +0.06	33.97	33.50	33.90	10,170
17 May 19	33.91500 +0.28	33.92	33.28	33.37	3,771
16 May 19	33.64000 +0.13	33.64	33.01	33.25	12,472
15 May 19	33.50500 +0.36	33.51	33.01	33.18	13,604
14 May 19	33.14500 +0.03	33.58	33.01	33.08	7,817
13 May 19	33.11000 +0.03	33.20	32.90	33.15	14,534
10 May 19	33.07500 -0.42	33.77	32.96	33.77	13,006
09 May 19	33.49000 +0.45	33.76	33.07	33.07	14,462
08 May 19	33.04000 -0.56	33.83	32.51	33.80	18,674
07 May 19	33.59500 -0.67	34.24	33.41	34.19	15,574
06 May 19	34.27000 +0.23	34.27	33.21	33.90	18,665
03 May 19	34.04500 +0.43	34.16	33.54	33.78	11,515
02 May 19	33.61000 -1.22	34.08	33.53	34.08	34,602
30 Apr 19	34.83500 +0.00	35.21	34.51	35.21	7,814
29 Apr 19	34.83500 +0.11	34.99	34.63	34.88	8,125
26 Apr 19	34.72000 +0.22	34.74	33.76	33.90	14,876
25 Apr 19	34.50500 -0.83	35.24	33.94	35.24	28,382
24 Apr 19	35.34000 -0.44	35.72	35.00	35.72	13,023
23 Apr 19	35.77500 +0.35	35.83	35.10	35.46	8,839
18 Apr 19	35.42500 -0.35	36.19	34.88	36.19	18,022
17 Apr 19	35.77500 -0.47	36.19	35.78	36.15	17,454
16 Apr 19	36.24000 -0.09	36.40	36.06	36.35	9,383
15 Apr 19	36.33000 +0.56	36.35	36.10	36.17	21,796
12 Apr 19	35.77500 -0.12	35.88	35.19	35.40	19,420
11 Apr 19	35.89500 -0.31	36.15	35.50	36.15	29,314
10 Apr 19	36.20500 +0.07	36.30	35.87	36.22	23,609
09 Apr 19	36.14000 -0.11	36.28	35.93	36.28	20,197
08 Apr 19	36.25000 -0.10	36.33	36.03	36.32	22,222
05 Apr 19	36.34500 -0.22	36.65	36.13	36.65	9,280
04 Apr 19	36.57000 -0.03	36.61	36.03	36.26	16,183
03 Apr 19	36.60500 -0.56	36.94	36.30	36.83	23,507
02 Apr 19	37.16500 +0.47	37.49	36.78	36.78	12,577
01 Apr 19	36.70000 -0.32	37.51	36.40	37.49	14,298
29 Mar 19	37.02000 +0.23	37.09	36.78	36.90	6,045
28 Mar 19	36.79500 +0.43	37.06	36.64	36.85	26,551
27 Mar 19	36.36500 +0.25	36.37	35.84	36.28	8,544
26 Mar 19	36.12000 +0.26	36.35	35.90	35.96	8,707
25 Mar 19	35.86000 -0.41	35.86	35.30	35.78	19,432
22 Mar 19	36.27000 -0.33	36.63	36.20	36.63	28,200
21 Mar 19	36.60000 -0.46	36.76	36.21	36.60	14,987
20 Mar 19	37.05500 -0.41	37.53	36.60	36.91	14,128
19 Mar 19	37.46500 +0.53	37.48	36.93	36.93	31,870
18 Mar 19	36.93000 +0.80	36.93	36.47	36.47	22,436
15 Mar 19	36.13000 +0.51	36.19	35.26	35.26	19,042
14 Mar 19	35.62500 +0.71	35.63	34.60	34.90	17,805
13 Mar 19	34.92000 -0.96	35.80	34.82	35.80	24,725
12 Mar 19	35.88000 +0.08	36.17	35.81	36.17	10,135
11 Mar 19	35.80500 +0.04	35.95	35.45	35.94	27,452
08 Mar 19	35.76500 -0.22	35.99	35.31	35.74	15,107
07 Mar 19	35.98500 +0.64	36.50	35.74	35.81	51,043
06 Mar 19	35.34500 +1.50	35.70	34.90	35.13	38,462
05 Mar 19	33.85000 +0.27	34.10	33.38	33.60	18,629
04 Mar 19	33.57500 +0.21	34.08	32.95	33.10	43,403
01 Mar 19	33.37000 +1.02	33.46	32.62	32.71	32,220
28 Feb 19	32.35000 -0.48	32.48	31.70	32.37	69,797
27 Feb 19	32.82500 -0.43	33.10	32.60	33.10	20,750
26 Feb 19	33.25500 -0.18	33.31	32.60	33.01	45,836
25 Feb 19	33.43500 +0.37	33.62	33.13	33.22	27,250
22 Feb 19	33.07000 +0.38	33.16	32.43	32.56	39,576
21 Feb 19	32.69500 -0.17	33.19	32.17	33.00	45,329
20 Feb 19	32.86500 +0.44	32.91	32.29	32.51	16,690
19 Feb 19	32.43000 +0.06	32.51	32.20	32.51	19,802
18 Feb 19	32.37000 -0.28	32.76	32.33	32.76	36,508
15 Feb 19	32.65000 +0.58	32.78	32.40	32.40	16,582
14 Feb 19	32.07000 -0.05	32.66	31.98	32.31	17,219
13 Feb 19	32.11500 +0.70	32.51	31.57	31.57	8,424
12 Feb 19	31.42000 -0.01	31.58	31.00	31.58	41,507
11 Feb 19	31.43500 +0.69	31.67	31.10	31.16	12,479
08 Feb 19	30.74000 -0.52	31.49	30.67	31.42	22,205
07 Feb 19	31.26500 -0.03	32.00	31.01	31.21	49,505
06 Feb 19	31.29500 -0.31	31.80	31.15	31.73	19,441
05 Feb 19	31.60000 +0.84	31.75	31.03	31.03	37,711
04 Feb 19	30.76000 -0.24	31.27	30.70	31.27	37,308
01 Feb 19	31.00000 +0.17	31.33	30.76	31.32	21,820
31 Jan 19	30.82500 +0.63	30.86	29.95	30.39	42,341
30 Jan 19	30.20000 +1.32	30.45	29.18	29.18	42,450
29 Jan 19	28.88500 +1.30	29.14	28.35	28.36	41,407
28 Jan 19	27.58500 -0.23	27.65	27.10	27.59	128,527
25 Jan 19	27.81500 -0.18	28.22	27.65	28.22	102,877
24 Jan 19	27.99500 -0.58	28.73	27.96	28.66	50,201
23 Jan 19	28.57500 -0.42	28.88	28.34	28.83	40,657
22 Jan 19	29.00000 -0.70	29.79	28.96	29.50	44,181
21 Jan 19	29.70000 +0.70	29.70	29.10	29.13	32,238
18 Jan 19	29.00000 +0.25	29.13	28.58	29.00	72,451
17 Jan 19	28.74500 +0.62	28.80	28.13	28.22	16,653
16 Jan 19	28.12500 -0.13	28.93	28.10	28.70	49,955
15 Jan 19	28.25000 -0.10	28.70	28.17	28.69	17,919
14 Jan 19	28.35000 -0.42	28.81	28.25	28.75	15,064
11 Jan 19	28.77000 +0.60	28.77	28.07	28.25	54,248
10 Jan 19	28.16500 +0.27	28.35	27.61	27.94	29,715
09 Jan 19	27.89500 -0.27	28.60	27.73	28.29	37,837
08 Jan 19	28.17000 +0.39	28.50	27.70	28.08	47,110
07 Jan 19	27.78500 -1.51	29.41	27.64	29.41	47,562
04 Jan 19	29.29000 +1.63	29.29	27.98	28.01	71,610
03 Jan 19	27.66500 +0.06	27.93	27.40	27.91	24,662
02 Jan 19	27.61000 -1.22	28.12	27.50	27.95	36,761
28 Dec 18	28.83500 +1.30	28.83	27.59	27.59	14,974
27 Dec 18	27.53000 -0.67	28.18	27.21	28.08	24,847
21 Dec 18	28.20000 -0.22	28.44	27.83	28.42	35,073
20 Dec 18	28.42000 -0.04	29.23	28.24	28.24	50,150
19 Dec 18	28.46000 -0.28	28.81	28.13	28.68	47,959
18 Dec 18	28.73500 -0.74	29.33	28.70	29.31	82,459
17 Dec 18	29.47500 -0.33	29.85	29.39	29.60	44,319
14 Dec 18	29.80500 -0.52	30.07	29.39	30.02	102,530
13 Dec 18	30.32500 -0.27	30.85	29.98	30.83	47,210
12 Dec 18	30.59500 +0.34	31.00	30.52	30.52	12,359
11 Dec 18	30.25500 +0.05	30.95	30.02	30.39	9,441
10 Dec 18	30.21000 +0.20	30.67	29.67	29.67	17,245
07 Dec 18	30.00500 -0.35	30.90	29.88	30.65	50,290
06 Dec 18	30.35000 -0.53	31.43	30.20	30.77	31,411
05 Dec 18	30.88500 -0.13	31.22	30.55	30.64	42,200
04 Dec 18	31.01000 -0.59	31.48	30.84	31.48	22,300
03 Dec 18	31.60500 +0.10	32.42	31.35	31.86	98,059
30 Nov 18	31.50500 -0.39	31.57	31.10	31.46	17,349
29 Nov 18	31.89000 +0.48	32.10	31.61	31.85	24,468
28 Nov 18	31.41000 +0.43	31.77	31.27	31.47	22,178
27 Nov 18	30.98000 -0.19	31.50	30.93	31.13	19,299
26 Nov 18	31.17500 +0.13	31.17	30.63	30.75	19,429
23 Nov 18	31.04500 +0.92	31.44	30.22	30.22	20,142
22 Nov 18	30.12500 -0.52	30.67	30.06	30.22	28,721
21 Nov 18	30.65000 -0.19	30.71	30.40	30.68	11,026
20 Nov 18	30.84500 -0.08	31.24	30.57	31.00	39,135
19 Nov 18	30.92500 +0.39	31.39	30.72	30.72	40,331
16 Nov 18	30.53000 -0.80	31.80	30.23	31.52	51,378
15 Nov 18	31.33500 -1.32	32.80	31.33	32.62	48,308
14 Nov 18	32.65500 -0.25	33.59	32.44	32.65	37,970
13 Nov 18	32.90000 -1.21	34.35	32.74	34.31	69,860
12 Nov 18	34.11000 -4.03	35.09	34.01	35.00	103,683
09 Nov 18	38.14000 -0.69	39.63	38.14	38.77	9,459
08 Nov 18	38.83000 -0.45	39.44	38.79	39.38	4,903
07 Nov 18	39.28000 +0.81	39.60	38.92	39.33	22,308
06 Nov 18	38.47500 -0.60	39.35	37.60	39.35	13,940
05 Nov 18	39.07500 +0.91	39.44	38.43	38.43	8,549
02 Nov 18	38.16500 -0.88	39.23	38.10	39.23	27,055
01 Nov 18	39.04500 +0.65	39.24	38.37	38.50	9,838
31 Oct 18	38.39000 -0.36	39.28	38.30	39.09	18,843
30 Oct 18	38.75000 -1.21	40.25	38.75	39.94	17,593
29 Oct 18	39.95500 -0.81	41.21	39.96	40.56	7,526
26 Oct 18	40.76500 +0.06	41.21	40.22	40.68	17,152
25 Oct 18	40.71000 +0.78	40.75	39.97	39.97	6,462
24 Oct 18	39.93000 +0.40	40.81	39.68	39.83	7,990
23 Oct 18	39.53500 +1.31	40.09	38.22	38.41	16,670
22 Oct 18	38.22000 +0.64	38.31	37.46	37.53	13,397
19 Oct 18	37.58000 +0.17	37.66	37.18	37.18	4,104
18 Oct 18	37.41500 -0.24	37.76	36.80	37.76	16,888
17 Oct 18	37.65000 +1.12	37.70	36.51	36.51	32,227
16 Oct 18	36.53500 -1.42	38.00	36.24	38.00	10,600
15 Oct 18	37.95500 +0.71	37.96	37.18	37.76	14,566
12 Oct 18	37.25000 -1.53	38.69	37.00	38.60	28,482
11 Oct 18	38.78000 -0.55	39.68	38.66	39.36	9,159
10 Oct 18	39.33000 +0.16	39.80	38.63	38.72	15,894
09 Oct 18	39.17000 -0.83	39.28	38.30	38.87	16,955
08 Oct 18	40.00000 +0.87	40.00	38.90	39.12	4,953
05 Oct 18	39.13500 +0.01	39.79	38.90	39.54	9,633
04 Oct 18	39.12000 -0.88	39.31	38.50	39.31	24,399
02 Oct 18	40.00000 +0.42	40.23	39.54	39.58	11,414
01 Oct 18	39.58500 -0.82	40.50	39.58	40.00	15,441
28 Sep 18	40.40500 -0.26	41.04	40.40	40.58	9,094
27 Sep 18	40.67000 +0.64	40.79	39.74	39.88	9,566
26 Sep 18	40.02500 +0.28	40.24	39.32	39.48	13,610
25 Sep 18	39.74500 +0.05	39.77	38.70	39.59	10,901
24 Sep 18	39.69500 -0.69	40.33	39.29	40.15	17,875
21 Sep 18	40.38500 +0.49	40.38	39.85	40.10	7,079
20 Sep 18	39.89500 -0.29	40.38	39.71	40.15	11,342
19 Sep 18	40.18500 -0.45	40.99	39.65	40.72	18,145
18 Sep 18	40.64000 -0.67	41.30	40.40	41.19	9,016
17 Sep 18	41.30500 +0.23	41.71	41.06	41.32	5,081
14 Sep 18	41.07500 -0.38	41.63	41.08	41.48	4,027
13 Sep 18	41.45500 -0.72	42.63	40.95	42.63	8,208
12 Sep 18	42.17500 +2.22	42.50	39.24	39.63	28,318
11 Sep 18	39.95500 -1.07	40.74	39.84	40.56	17,772
10 Sep 18	41.02500 -0.16	41.51	40.88	41.26	9,723
07 Sep 18	41.18500 +0.19	41.22	40.65	41.06	7,385
06 Sep 18	40.99500 -0.28	41.37	40.99	41.37	12,172
05 Sep 18	41.27500 -0.34	41.51	41.00	41.45	9,568
04 Sep 18	41.62000 +0.12	41.93	41.51	41.75	5,494
03 Sep 18	41.50000 -0.45	41.54	40.75	41.26	17,304
31 Aug 18	41.95000 -0.35	42.24	41.71	41.88	14,659
30 Aug 18	42.30500 -0.40	42.58	42.01	42.58	8,539
29 Aug 18	42.70500 -0.17	43.03	42.49	42.90	17,044
28 Aug 18	42.87500 -2.03	43.58	42.63	43.58	20,035
27 Aug 18	44.90000 +1.76	44.90	43.65	44.40	9,065
24 Aug 18	43.14000 -1.56	44.73	43.14	44.72	17,903
23 Aug 18	44.69500 -1.01	45.52	44.69	45.51	4,291
22 Aug 18	45.70000 -1.04	46.56	45.49	46.33	3,216
21 Aug 18	46.74500 -0.58	47.35	46.18	47.35	18,139
20 Aug 18	47.32500 +0.37	47.40	46.69	46.87	6,052
17 Aug 18	46.95500 +0.40	46.96	46.47	46.76	2,309
16 Aug 18	46.56000 +0.60	46.71	46.09	46.47	9,967
15 Aug 18	45.96500 -1.08	47.09	45.74	47.08	12,942
14 Aug 18	47.04000 +0.49	47.04	46.45	46.76	7,894
13 Aug 18	46.55500 -0.09	46.83	45.89	46.79	9,345
10 Aug 18	46.64500 -0.15	47.06	46.53	47.06	6,269
09 Aug 18	46.80000 -0.03	46.83	46.04	46.83	3,150
08 Aug 18	46.83000 +0.14	46.98	46.55	46.62	4,612
07 Aug 18	46.69500 -0.09	47.07	46.67	46.85	2,036
06 Aug 18	46.78500 -0.33	47.50	46.69	47.48	3,796
03 Aug 18	47.11000 +0.51	47.14	46.79	46.79	4,757
02 Aug 18	46.59500 -0.58	47.18	46.58	47.17	5,848
01 Aug 18	47.17500 -0.08	47.37	46.56	47.17	2,914
31 Jul 18	47.25500 +0.57	47.88	47.00	47.05	7,866
30 Jul 18	46.69000 +0.25	46.97	46.10	46.51	9,648
27 Jul 18	46.43500 -0.72	46.92	46.16	46.92	7,087
26 Jul 18	47.16000 +2.37	47.39	45.84	45.84	24,047
25 Jul 18	44.79000 +0.24	44.80	44.38	44.80	11,212
24 Jul 18	44.55500 +0.72	44.60	43.88	44.08	31,365
23 Jul 18	43.83000 -0.50	44.42	43.71	44.23	6,381
20 Jul 18	44.33000 +0.92	44.70	43.88	43.88	9,397
19 Jul 18	43.41000 +0.19	43.78	42.50	43.03	5,188
18 Jul 18	43.21500 +0.19	43.74	42.96	43.03	16,246
17 Jul 18	43.03000 -0.87	43.59	42.99	43.59	9,679
16 Jul 18	43.89500 -0.61	44.47	43.73	44.42	5,305
13 Jul 18	44.50500 -0.08	45.00	44.28	44.68	7,784
12 Jul 18	44.58250 +0.60	44.60	44.20	44.35	3,530
11 Jul 18	43.97750 -0.59	44.37	43.92	44.37	6,967
10 Jul 18	44.57000 -0.18	44.76	44.01	44.50	3,639
09 Jul 18	44.74750 +0.53	44.83	44.40	44.40	7,237
06 Jul 18	44.21750 +0.18	44.90	44.08	44.69	6,713
05 Jul 18	44.04000 -0.86	44.66	43.99	44.60	4,696
04 Jul 18	44.90000 +0.51	45.06	44.20	44.20	13,348
03 Jul 18	44.39500 +1.13	44.50	43.54	43.58	9,106
02 Jul 18	43.26250 -0.17	43.58	42.92	43.42	13,792
29 Jun 18	43.43000 -0.44	44.70	43.41	44.36	8,220
28 Jun 18	43.87000 +0.93	44.06	42.38	42.38	8,891
27 Jun 18	42.93500 +0.05	43.01	42.44	42.72	11,683
26 Jun 18	42.88250 -0.40	43.65	42.78	43.44	14,721
25 Jun 18	43.28000 -1.40	44.56	43.15	44.52	5,678
22 Jun 18	44.68000 +0.67	44.68	43.65	43.78	7,035
21 Jun 18	44.00500 +0.67	44.01	43.49	43.51	11,223
20 Jun 18	43.33750 +1.23	43.49	42.73	42.76	4,143
19 Jun 18	42.11000 +0.46	42.38	41.50	41.52	6,014
18 Jun 18	41.64750 -0.86	42.64	41.53	42.64	14,011
15 Jun 18	42.51000 -0.47	43.12	42.40	42.90	9,888
14 Jun 18	42.98000 +0.67	43.07	41.73	41.88	6,565
13 Jun 18	42.31000 +0.33	42.34	41.67	41.90	9,063
12 Jun 18	41.98000 -1.02	42.98	41.94	42.76	11,690
11 Jun 18	43.00000 +1.25	43.00	42.13	42.13	10,221
08 Jun 18	41.75000 +0.17	41.90	41.04	41.44	8,406
07 Jun 18	41.58500 -0.72	42.60	41.50	42.60	7,749
06 Jun 18	42.30000 -0.57	42.70	42.13	42.65	5,234
05 Jun 18	42.87000 -0.64	43.69	42.87	43.44	8,593
04 Jun 18	43.51000 -0.40	44.38	43.51	43.71	5,676
01 Jun 18	43.91000 -0.18	44.34	43.65	44.34	4,235
31 May 18	44.09000 +0.49	44.44	43.71	43.83	3,947
30 May 18	43.60500 -0.13	43.70	43.22	43.47	8,364
29 May 18	43.73000 -0.58	44.32	43.50	44.19	26,188
28 May 18	44.31000 +0.03	44.79	43.90	43.90	1,299
25 May 18	44.28000 +0.90	44.40	43.24	43.32	5,566
24 May 18	43.38000 +0.18	43.75	43.10	43.10	9,026
23 May 18	43.20000 +0.10	43.78	43.15	43.54	12,650
22 May 18	43.09500 -0.56	43.50	42.80	43.28	15,798
18 May 18	43.66000 -0.10	44.08	43.56	43.88	5,464
17 May 18	43.76000 -0.30	44.24	43.76	44.10	23,432
16 May 18	44.05500 +0.33	44.26	43.60	43.88	8,180
15 May 18	43.72500 +0.28	44.01	43.41	43.45	11,558
14 May 18	43.44500 -0.53	43.76	43.29	43.70	11,664
11 May 18	43.97500 -0.53	44.61	43.90	44.28	3,418
10 May 18	44.50500 -0.34	44.51	44.11	44.33	3,675
09 May 18	44.85000 +1.28	44.85	43.72	43.72	4,397
08 May 18	43.57000 -0.75	44.51	43.57	44.24	4,250
07 May 18	44.32000 +0.06	44.32	43.99	43.99	3,002
04 May 18	44.25500 +0.07	44.53	44.00	44.19	4,314
03 May 18	44.18500 -0.53	44.72	44.19	44.55	12,558
02 May 18	44.72000 -1.10	45.74	44.72	44.95	11,477
30 Apr 18	45.82500 -0.43	46.24	45.49	45.67	6,698
27 Apr 18	46.25500 +0.97	46.42	45.70	46.01	18,370
26 Apr 18	45.29000 +1.14	45.29	44.30	44.53	6,369
25 Apr 18	44.15500 +1.26	44.15	43.00	43.10	7,364
24 Apr 18	42.89000 -0.06	43.63	42.37	43.26	25,762
23 Apr 18	42.94500 +0.45	43.11	42.00	42.33	12,863
20 Apr 18	42.49500 +0.24	43.53	42.17	42.32	24,186
19 Apr 18	42.25000 -2.35	44.72	41.48	44.52	41,658
18 Apr 18	44.60000 -1.61	46.29	44.60	46.15	9,708
17 Apr 18	46.20500 -0.77	46.88	46.21	46.88	6,668
16 Apr 18	46.98000 -0.92	48.03	46.90	48.03	4,407
13 Apr 18	47.89500 -0.38	48.19	47.71	48.19	4,992
12 Apr 18	48.27000 -0.29	48.51	48.20	48.31	4,373
11 Apr 18	48.56000 -0.99	48.68	48.35	48.65	5,649
10 Apr 18	49.55500 +0.28	49.69	48.87	49.51	2,694
09 Apr 18	49.27000 -0.24	49.59	49.13	49.59	2,234
06 Apr 18	49.51500 +0.42	49.65	49.10	49.46	13,010
05 Apr 18	49.10000 +0.78	49.28	48.41	49.15	3,999
04 Apr 18	48.31500 +0.52	48.44	47.63	47.90	5,401
03 Apr 18	47.79500 +0.04	48.13	46.75	47.14	16,242
29 Mar 18	47.75000 +1.19	47.75	46.67	46.81	5,654
28 Mar 18	46.56000 +1.44	46.56	44.88	44.88	7,626
27 Mar 18	45.12000 +0.38	45.25	44.94	44.99	22,863
26 Mar 18	44.73500 -0.19	45.28	44.46	45.16	45,387
23 Mar 18	44.92500 +0.50	45.48	44.72	44.72	9,935
22 Mar 18	44.42500 -0.24	44.42	43.67	44.35	24,918
21 Mar 18	44.66500 -1.10	45.64	44.50	45.56	17,816
20 Mar 18	45.76500 -0.28	46.67	45.76	46.22	8,300
19 Mar 18	46.04000 -1.48	47.37	46.00	47.35	30,179
16 Mar 18	47.52000 -0.31	47.96	47.52	47.96	6,718
15 Mar 18	47.83500 -0.10	48.18	47.16	47.44	9,128
14 Mar 18	47.93000 +0.76	48.00	47.23	47.26	7,138
13 Mar 18	47.17500 -1.03	48.14	47.16	48.14	6,615
12 Mar 18	48.20000 -0.14	48.48	48.00	48.47	4,360
09 Mar 18	48.34000 +0.35	48.64	47.91	48.04	5,094
08 Mar 18	47.98500 +0.67	48.06	47.15	47.26	6,551
07 Mar 18	47.31500 +0.11	47.58	47.08	47.08	3,654
06 Mar 18	47.20000 -0.54	48.14	47.12	48.14	18,908
05 Mar 18	47.74500 +0.20	47.82	47.06	47.49	13,303
02 Mar 18	47.54000 -0.72	48.47	47.15	48.31	13,981
01 Mar 18	48.26000 -0.60	49.01	48.06	49.01	10,457
28 Feb 18	48.85500 -1.28	50.23	48.72	50.00	11,632
27 Feb 18	50.14000 -0.63	50.94	50.07	50.84	16,542
26 Feb 18	50.77000 -0.03	51.19	50.71	51.19	9,683
23 Feb 18	50.80000 +1.51	50.82	49.75	49.83	12,429
22 Feb 18	49.29000 -1.34	49.38	47.70	48.49	62,919
21 Feb 18	50.63000 -0.43	51.01	50.15	50.84	4,890
20 Feb 18	51.06000 +0.81	51.07	50.31	50.48	3,817
19 Feb 18	50.25000 -0.70	50.51	50.11	50.16	3,595
16 Feb 18	50.95000 +1.18	50.95	49.90	50.16	8,845
15 Feb 18	49.77000 -0.31	50.01	49.60	49.90	13,439
14 Feb 18	50.08000 +0.44	50.46	49.80	50.02	9,734
13 Feb 18	49.64500 -0.60	50.69	49.31	50.45	9,137
12 Feb 18	50.25000 +0.24	51.06	49.81	49.90	6,830
09 Feb 18	50.01000 -1.42	51.30	49.81	51.11	7,527
08 Feb 18	51.43000 -1.28	52.11	51.43	52.04	9,510
07 Feb 18	52.71000 +1.12	52.94	51.40	51.65	7,872
06 Feb 18	51.59000 -0.71	51.99	50.98	51.48	14,762
05 Feb 18	52.30000 -1.81	53.60	52.30	53.57	12,904
02 Feb 18	54.11000 -1.21	54.97	54.06	54.97	12,458
01 Feb 18	55.32000 +0.23	55.75	55.11	55.62	4,415
31 Jan 18	55.09000 -0.29	55.69	55.03	55.69	3,721
30 Jan 18	55.38000 -0.12	55.50	55.16	55.20	9,693
29 Jan 18	55.50000 -0.83	56.24	55.43	56.11	9,794
26 Jan 18	56.33000 +0.52	56.33	55.30	55.47	12,960
25 Jan 18	55.81000 -1.67	57.42	55.71	57.37	7,904
24 Jan 18	57.48000 -0.40	58.01	57.26	57.99	3,075
23 Jan 18	57.88000 +0.41	58.19	57.44	57.44	7,351
22 Jan 18	57.47000 +0.25	57.72	57.19	57.19	8,066
19 Jan 18	57.22000 +0.74	57.22	56.02	56.16	6,480
18 Jan 18	56.48000 -0.17	56.85	55.90	56.79	4,986
17 Jan 18	56.65000 -0.59	56.88	56.50	56.84	17,290
16 Jan 18	57.24000 +1.34	57.41	56.50	56.92	5,112
15 Jan 18	55.90000 -0.02	56.67	55.90	56.05	18,893
12 Jan 18	55.92000 -1.12	56.66	55.92	56.60	1,894
11 Jan 18	57.04000 +0.57	57.39	56.55	56.71	7,974
10 Jan 18	56.47000 -0.28	56.47	55.84	56.25	9,063
09 Jan 18	56.75000 +0.74	57.31	56.20	56.70	9,312
08 Jan 18	56.01000 -0.04	56.21	55.71	56.21	6,305
05 Jan 18	56.05000 +0.74	56.12	55.49	55.49	3,083
04 Jan 18	55.31000 -0.37	55.93	55.31	55.93	10,113
03 Jan 18	55.68000 -0.09	56.28	55.40	56.28	4,165
02 Jan 18	55.77000 -1.35	56.59	55.77	56.59	6,489
29 Dec 17	57.12000 +1.32	57.35	56.10	56.10	2,638
28 Dec 17	55.80000 -0.89	56.37	55.78	56.35	2,287
27 Dec 17	56.69000 +0.49	56.69	55.66	55.74	7,635
22 Dec 17	56.20000 -0.36	57.16	55.61	56.96	3,297
21 Dec 17	56.56000 +0.82	56.77	55.65	55.65	2,064
20 Dec 17	55.74000 -0.71	56.32	55.67	56.00	5,694
19 Dec 17	56.45000 -0.11	57.12	56.12	56.58	4,750
18 Dec 17	56.56000 +0.21	56.88	56.38	56.38	8,635
15 Dec 17	56.35500 -0.85	56.51	55.99	56.10	11,667
14 Dec 17	57.20000 -0.30	57.27	56.30	57.22	1,459
13 Dec 17	57.50000 -0.21	57.50	56.90	57.29	4,805
12 Dec 17	57.70500 +0.72	57.71	56.57	56.61	8,945
11 Dec 17	56.99000 +0.53	57.11	56.55	56.74	6,818
08 Dec 17	56.45500 -0.19	56.75	56.23	56.53	5,612
07 Dec 17	56.64500 -0.65	57.24	56.00	57.07	4,878
06 Dec 17	57.29000 +1.73	57.45	55.42	55.42	9,830
05 Dec 17	55.56000 +1.02	55.56	54.91	54.91	4,120
04 Dec 17	54.54000 +0.20	54.78	54.25	54.47	6,736
01 Dec 17	54.34000 +0.60	54.34	53.33	53.62	4,440
30 Nov 17	53.74000 -0.74	55.23	53.74	54.73	7,190
29 Nov 17	54.48000 -1.00	55.55	54.48	55.50	10,597
28 Nov 17	55.48000 -0.55	55.89	55.40	55.51	5,003
27 Nov 17	56.03000 -0.45	56.35	55.66	55.70	3,066
24 Nov 17	56.48000 -0.47	56.84	56.00	56.82	2,114
23 Nov 17	56.95000 -0.39	56.95	56.06	56.28	2,141
22 Nov 17	57.34000 -0.33	57.34	56.63	57.29	2,595
21 Nov 17	57.67000 +0.96	57.67	56.10	56.31	15,417
20 Nov 17	56.71000 +0.74	56.71	55.85	56.11	3,698
17 Nov 17	55.97000 +0.00	56.25	55.74	56.09	2,398
16 Nov 17	55.97000 +1.28	55.97	54.75	54.75	4,256
15 Nov 17	54.69000 +0.02	54.85	54.41	54.63	2,667
14 Nov 17	54.67000 -1.16	55.41	54.50	55.24	9,156
13 Nov 17	55.83000 +0.22	56.15	55.56	55.90	6,095
10 Nov 17	55.61000 -0.36	56.24	55.55	56.15	8,335
09 Nov 17	55.97000 -0.31	56.43	55.80	56.30	7,837
08 Nov 17	56.28000 +0.00	56.84	56.00	56.41	6,127
07 Nov 17	56.28000 -0.09	56.50	55.65	56.41	8,590
06 Nov 17	56.37000 -0.40	56.59	56.11	56.59	16,380
03 Nov 17	56.77000 +1.10	56.77	55.94	56.10	6,152
02 Nov 17	55.67000 -0.87	56.55	55.34	56.18	6,928
01 Nov 17	56.54000 -0.01	56.86	55.75	55.99	7,262
30 Oct 17	56.55000 -0.55	56.70	56.00	56.65	11,721
27 Oct 17	57.10000 +1.02	57.14	56.40	56.40	5,833
26 Oct 17	56.08000 +0.98	56.12	54.72	54.77	4,922
25 Oct 17	55.10000 +1.27	55.77	54.59	54.59	6,380
24 Oct 17	53.83000 -1.22	54.87	53.58	54.87	9,855
23 Oct 17	55.05000 +0.55	55.40	54.76	54.76	14,187
20 Oct 17	54.50000 +0.13	54.55	53.60	53.61	4,172
19 Oct 17	54.37000 -0.52	54.42	53.54	54.29	10,673
18 Oct 17	54.89000 -0.06	54.99	54.50	54.99	8,640
17 Oct 17	54.95000 -0.18	55.11	54.75	55.00	7,581
16 Oct 17	55.13000 +0.08	55.13	54.70	55.00	9,315
13 Oct 17	55.05000 -0.15	55.05	54.46	54.90	5,382
12 Oct 17	55.20000 +0.35	55.23	54.33	55.00	8,454
11 Oct 17	54.85000 -0.47	54.93	54.44	54.88	3,447
10 Oct 17	55.32000 +1.44	55.32	54.05	54.15	4,757
09 Oct 17	53.88000 +0.43	54.15	53.75	53.95	4,835
06 Oct 17	53.45000 +0.67	53.88	52.90	53.09	16,546
05 Oct 17	52.78000 -1.20	53.21	52.76	53.00	13,362
04 Oct 17	53.98000 +0.21	53.98	53.11	53.20	6,557
02 Oct 17	53.77000 +0.42	53.77	52.84	53.31	11,082
29 Sep 17	53.35000 -0.05	53.53	53.18	53.43	3,638
28 Sep 17	53.40000 -0.40	53.80	53.14	53.80	3,559
27 Sep 17	53.80000 +0.82	54.07	53.06	53.55	1,888
26 Sep 17	52.98000 +0.36	53.17	51.75	52.18	6,944
25 Sep 17	52.62000 +0.40	52.62	51.99	52.00	4,620
22 Sep 17	52.22000 +0.24	52.45	51.96	52.16	3,670
21 Sep 17	51.98000 -0.57	52.73	51.81	52.64	9,540
20 Sep 17	52.55000 -0.47	53.21	52.10	52.51	11,069
19 Sep 17	53.02000 -0.68	53.08	52.56	53.01	7,507
18 Sep 17	53.70000 -0.52	54.33	53.30	54.30	3,737
15 Sep 17	54.22000 +0.74	54.22	52.94	52.94	4,410
14 Sep 17	53.48000 -0.51	54.11	53.20	53.80	15,577
13 Sep 17	53.99000 +0.05	53.99	53.11	53.71	5,327
12 Sep 17	53.94000 -0.50	54.50	53.63	54.50	6,098
11 Sep 17	54.44000 +0.26	54.86	54.17	54.49	8,019
08 Sep 17	54.18000 +0.29	54.55	53.86	53.95	3,017
07 Sep 17	53.89000 +0.66	54.24	53.29	53.74	1,811
06 Sep 17	53.23000 +0.10	53.37	52.60	52.60	2,260
05 Sep 17	53.13000 +0.31	53.15	52.62	52.70	4,271
04 Sep 17	52.82000 -0.53	53.05	52.51	52.93	18,359
31 Aug 17	53.35000 +1.10	53.35	52.15	52.25	4,225
30 Aug 17	52.25000 +0.37	52.50	52.10	52.26	1,888
29 Aug 17	51.88000 -1.35	52.01	51.35	52.00	17,341
28 Aug 17	53.23000 +0.09	53.63	52.87	53.12	2,647
25 Aug 17	53.14000 -0.11	53.34	52.85	52.94	5,911
24 Aug 17	53.25000 +1.52	53.25	52.18	52.18	11,479
23 Aug 17	51.73000 -0.56	52.32	51.41	52.00	10,892
22 Aug 17	52.29000 -0.08	52.54	52.25	52.50	8,333
21 Aug 17	52.37000 -0.03	52.48	51.98	51.98	7,393
18 Aug 17	52.40000 -1.33	52.56	52.01	52.49	4,355
17 Aug 17	53.73000 -0.47	53.97	53.30	53.53	5,300
16 Aug 17	54.20000 -0.10	54.52	54.20	54.47	4,261
15 Aug 17	54.30000 +0.38	54.31	53.57	53.96	5,546
14 Aug 17	53.92000 -0.04	53.92	53.45	53.64	4,648
11 Aug 17	53.96000 -0.40	54.19	53.52	53.73	5,467
10 Aug 17	54.36000 -0.82	55.23	54.15	54.99	4,447
09 Aug 17	55.18000 +0.03	55.36	54.90	55.04	12,331
08 Aug 17	55.15000 -0.99	55.72	55.10	55.67	8,957
07 Aug 17	56.14000 -0.53	56.46	55.90	56.40	9,504
04 Aug 17	56.67000 +0.90	56.67	55.64	55.64	11,245
03 Aug 17	55.77000 +1.24	55.77	54.36	54.63	9,104
02 Aug 17	54.53000 -0.07	54.53	53.90	54.15	14,390
01 Aug 17	54.60000 +1.38	54.60	52.53	52.68	19,460
31 Jul 17	53.22000 -2.34	55.55	52.84	55.08	50,062
28 Jul 17	55.56000 -4.61	60.02	52.15	60.02	28,397
27 Jul 17	60.17000 +0.23	61.11	59.51	60.28	15,144
26 Jul 17	59.94000 +0.38	60.50	59.76	60.15	7,192
25 Jul 17	59.56000 -1.52	60.00	59.00	59.94	5,237
24 Jul 17	61.08000 -0.36	61.66	60.62	61.63	3,420
21 Jul 17	61.44000 +0.47	61.44	60.82	60.82	10,513
20 Jul 17	60.97000 +0.80	61.06	60.54	60.65	1,193
19 Jul 17	60.17000 +0.65	60.17	59.29	59.48	2,105
18 Jul 17	59.52000 -1.40	59.92	59.03	59.92	1,710
17 Jul 17	60.92000 +0.45	61.01	60.57	60.90	2,270
14 Jul 17	60.47000 +0.47	60.47	60.00	60.08	1,182
13 Jul 17	60.00000 +0.24	60.49	59.99	59.99	8,060
12 Jul 17	59.76000 +1.16	59.90	58.46	58.46	4,313
11 Jul 17	58.60000 -0.72	58.86	58.40	58.70	5,663
10 Jul 17	59.32000 -0.20	59.32	58.53	59.06	2,684
07 Jul 17	59.52000 +0.32	59.52	58.70	58.96	9,131
06 Jul 17	59.20000 -1.05	60.36	59.05	60.25	8,994
05 Jul 17	60.25000 +0.79	60.25	59.11	59.12	3,314
04 Jul 17	59.46000 -0.48	59.77	59.31	59.77	4,113
03 Jul 17	59.94000 +0.03	60.14	59.71	59.90	5,981
30 Jun 17	59.91000 +0.13	60.22	59.74	59.95	7,990
29 Jun 17	59.78000 -1.61	61.29	59.78	61.29	9,737
28 Jun 17	61.39000 -0.63	61.79	61.03	61.29	5,702
27 Jun 17	62.02000 -0.63	62.57	61.90	62.57	3,715
26 Jun 17	62.65000 -0.08	63.19	62.65	63.01	1,122
23 Jun 17	62.73000 +0.04	63.04	62.54	62.61	1,784
22 Jun 17	62.69000 -0.86	63.50	62.69	63.50	1,582
21 Jun 17	63.55000 -0.17	63.67	62.85	63.29	6,721
20 Jun 17	63.72000 -0.20	64.11	63.47	63.82	16,158
19 Jun 17	63.92000 +0.43	64.25	63.56	64.25	15,701
16 Jun 17	63.49000 +0.39	63.69	63.02	63.10	3,037
15 Jun 17	63.10000 +0.66	63.30	62.49	62.50	8,632
14 Jun 17	62.44000 +0.45	62.80	61.57	61.99	6,463
13 Jun 17	61.99000 -0.36	62.73	61.98	62.54	4,776
12 Jun 17	62.35000 -0.93	62.57	61.92	62.47	10,492
09 Jun 17	63.28000 -0.71	63.83	63.18	63.75	36,779
08 Jun 17	63.99000 -0.94	64.96	63.98	64.96	8,790
07 Jun 17	64.93000 +0.25	64.93	64.34	64.55	5,233
06 Jun 17	64.68000 +0.91	64.70	64.19	64.19	7,276
02 Jun 17	63.77000 +0.47	64.11	63.61	63.91	2,442
01 Jun 17	63.30000 -0.49	64.07	63.30	63.87	3,111
31 May 17	63.79000 +0.01	63.96	63.70	63.84	3,341
30 May 17	63.78000 -0.66	63.91	63.20	63.81	6,430
29 May 17	64.44000 +0.59	64.99	64.05	64.60	812
26 May 17	63.85000 +0.39	64.20	63.30	63.53	2,522
25 May 17	63.46000 +0.56	63.65	63.08	63.08	2,151
24 May 17	62.90000 -0.12	63.30	62.66	62.99	1,266
23 May 17	63.02000 -0.02	63.38	63.02	63.33	812
22 May 17	63.04000 +0.11	63.33	63.04	63.33	73
19 May 17	62.93000 -0.30	63.18	62.79	63.00	2,724
18 May 17	63.23000 -0.72	64.36	63.19	63.95	2,366
17 May 17	63.95000 -0.30	64.47	63.88	64.07	799
16 May 17	64.25000 +0.68	64.25	63.50	63.50	1,383
15 May 17	63.57000 -0.15	64.10	63.52	64.01	1,781
12 May 17	63.72000 +0.32	63.75	63.09	63.75	2,665
11 May 17	63.40000 -0.08	63.63	63.11	63.43	2,771
10 May 17	63.48000 -0.02	63.54	62.95	63.40	2,053
09 May 17	63.50000 +0.68	63.85	63.15	63.15	1,876
08 May 17	62.82000 +0.55	63.00	62.43	62.43	1,462
05 May 17	62.27000 +0.59	62.51	61.73	61.82	7,962
04 May 17	61.68000 -0.40	62.35	61.68	62.35	2,173
03 May 17	62.08000 -0.32	62.58	61.88	62.58	1,726
02 May 17	62.40000 +0.39	62.64	61.99	61.99	1,971
28 Apr 17	62.01000 -0.52	62.46	61.60	62.46	3,156
27 Apr 17	62.53000 -0.15	62.59	61.97	62.59	2,952
26 Apr 17	62.68000 +0.26	62.99	62.48	62.50	3,056
25 Apr 17	62.42000 -0.28	62.95	62.42	62.93	1,661
24 Apr 17	62.70000 +0.48	62.70	62.21	62.21	3,668
21 Apr 17	62.22000 -0.25	62.46	61.95	62.09	2,198
20 Apr 17	62.47000 +0.20	62.70	62.01	62.70	4,274
19 Apr 17	62.27000 -0.74	62.85	62.24	62.76	5,959
18 Apr 17	63.01000 -0.41	63.86	63.01	63.86	4,869
13 Apr 17	63.42000 -0.13	63.82	63.42	63.56	3,065
12 Apr 17	63.55000 +0.20	63.73	63.29	63.29	3,030
11 Apr 17	63.35000 +0.61	63.41	62.62	62.62	4,111
10 Apr 17	62.74000 +0.27	62.99	62.60	62.83	4,331
07 Apr 17	62.47000 +0.36	62.54	62.00	62.00	868
06 Apr 17	62.11000 -0.25	62.50	62.03	62.50	918
05 Apr 17	62.36000 +0.50	62.37	61.69	61.69	3,668
04 Apr 17	61.86000 -0.42	62.49	61.86	62.04	6,440
03 Apr 17	62.28000 +0.26	62.38	62.10	62.32	2,093
31 Mar 17	62.02000 -0.03	62.05	61.65	61.82	3,043
30 Mar 17	62.05000 +0.55	62.12	61.51	61.80	2,924
29 Mar 17	61.50000 +1.00	61.50	60.28	60.50	8,994
28 Mar 17	60.50000 +0.00	60.75	60.22	60.62	3,203
27 Mar 17	60.50000 -0.30	60.95	60.50	60.70	4,866
24 Mar 17	60.80000 +0.66	60.80	60.18	60.55	4,174
23 Mar 17	60.14000 -0.03	60.40	59.76	59.85	3,661
22 Mar 17	60.17000 +0.12	60.42	59.82	59.98	3,573
21 Mar 17	60.05000 +0.00	60.05	59.86	59.95	4,282
20 Mar 17	60.05000 +0.20	60.18	59.79	60.02	7,089
17 Mar 17	59.85000 +0.20	60.10	59.23	59.42	5,594
16 Mar 17	59.65000 -0.09	59.65	58.70	58.70	3,781
15 Mar 17	59.74000 +0.32	60.07	59.63	59.70	4,372
14 Mar 17	59.42000 +0.35	59.54	59.20	59.39	845
13 Mar 17	59.07000 +0.27	59.28	58.65	58.86	5,261
10 Mar 17	58.80000 -0.07	59.02	58.71	59.02	1,403
09 Mar 17	58.87000 -0.31	59.16	58.50	58.93	8,679
08 Mar 17	59.18000 -0.05	59.36	58.76	59.15	44,670
07 Mar 17	59.23000 +0.33	59.24	58.82	59.10	10,645
06 Mar 17	58.90000 -0.24	59.18	58.68	59.03	4,338
03 Mar 17	59.14000 -0.97	60.10	59.02	60.00	5,012
02 Mar 17	60.11000 -0.09	60.50	59.77	59.77	1,776
01 Mar 17	60.20000 +0.46	60.43	59.95	60.30	7,678
28 Feb 17	59.74000 -0.16	59.93	59.60	59.90	9,448
27 Feb 17	59.90000 -0.02	60.10	59.45	59.88	4,160
24 Feb 17	59.92000 -0.09	60.12	59.55	59.92	5,879
23 Feb 17	60.01000 +0.78	60.01	59.12	59.13	6,889
22 Feb 17	59.23000 -0.14	59.66	59.20	59.49	2,787
21 Feb 17	59.37000 +0.72	59.37	58.82	58.90	2,896
20 Feb 17	58.65000 +0.09	58.93	58.45	58.88	4,881
17 Feb 17	58.56000 +0.05	59.00	58.17	58.85	4,731
16 Feb 17	58.51000 -0.02	58.85	58.24	58.63	1,337
15 Feb 17	58.53000 +0.37	58.70	58.03	58.03	2,639
14 Feb 17	58.16000 -0.87	58.85	58.16	58.80	6,956
13 Feb 17	59.03000 -0.05	59.31	58.80	59.04	3,643
10 Feb 17	59.08000 -0.42	59.50	58.72	59.21	3,967
09 Feb 17	59.50000 +0.37	59.50	58.62	58.82	2,851
08 Feb 17	59.13000 +0.97	59.16	58.24	58.24	4,773
07 Feb 17	58.16000 +0.33	58.32	57.90	58.20	8,313
06 Feb 17	57.83000 +0.09	58.25	57.54	57.54	5,539
03 Feb 17	57.74000 +0.57	57.75	57.30	57.30	4,753
02 Feb 17	57.17000 -0.23	57.27	56.85	57.02	5,566
01 Feb 17	57.40000 +0.34	57.44	57.13	57.21	2,857
31 Jan 17	57.06000 -0.17	57.06	56.45	56.92	3,975
30 Jan 17	57.23000 -0.50	57.69	57.01	57.66	2,401
27 Jan 17	57.73000 -0.33	58.10	57.73	58.03	4,742
26 Jan 17	58.06000 +0.65	58.21	57.38	57.38	15,942
25 Jan 17	57.41000 +1.61	57.45	56.04	56.04	6,247
24 Jan 17	55.80000 +0.43	55.96	55.50	55.72	6,948
23 Jan 17	55.37000 +0.27	55.48	54.75	55.02	6,535
20 Jan 17	55.10000 +0.16	55.21	54.70	54.99	5,934
19 Jan 17	54.94000 +1.46	55.06	54.00	54.06	9,433
18 Jan 17	53.48000 +0.48	54.22	53.45	53.56	15,975
17 Jan 17	53.00000 -1.27	54.65	53.00	54.65	7,960
16 Jan 17	54.27000 +0.05	54.27	54.00	54.19	892
13 Jan 17	54.22000 +0.24	54.51	53.84	54.45	5,223
12 Jan 17	53.98000 -0.49	54.52	53.98	54.20	4,104
11 Jan 17	54.47000 +0.73	54.58	53.88	54.13	4,046
10 Jan 17	53.74000 -0.21	54.00	53.28	53.95	5,196
09 Jan 17	53.95000 +0.54	53.95	53.39	53.39	2,241
06 Jan 17	53.41000 -0.61	53.83	53.41	53.76	1,838
05 Jan 17	54.02000 -0.26	54.35	53.50	53.82	6,773
04 Jan 17	54.28000 -0.02	54.50	54.19	54.30	5,901
03 Jan 17	54.30000 -0.26	55.06	54.30	54.30	10,244
02 Jan 17	54.56000 +0.91	54.80	53.95	54.00	4,855
30 Dec 16	53.65000 +0.15	53.98	53.56	53.90	2,698
29 Dec 16	53.50000 -0.35	53.83	53.50	53.83	2,443
28 Dec 16	53.85000 +0.05	53.85	53.45	53.59	3,321
27 Dec 16	53.80000 +0.12	53.85	53.30	53.80	2,644
23 Dec 16	53.68000 -0.01	53.69	53.35	53.55	6,249
22 Dec 16	53.69000 -0.33	53.97	53.47	53.85	4,659
21 Dec 16	54.02000 -0.38	54.48	54.01	54.26	5,947
20 Dec 16	54.40000 +0.20	54.49	53.99	53.99	6,085
19 Dec 16	54.20000 +0.05	54.20	53.58	53.58	11,561
16 Dec 16	54.15000 +0.00	54.40	53.35	54.07	6,528
15 Dec 16	54.15000 +0.60	54.15	52.87	53.10	6,080
14 Dec 16	53.55000 +0.39	53.68	52.80	52.95	8,008
13 Dec 16	53.16000 +0.58	53.16	52.34	52.58	9,569
12 Dec 16	52.58000 -0.06	52.79	52.08	52.79	7,859
09 Dec 16	52.64000 +0.97	52.98	52.04	52.04	3,527
08 Dec 16	51.67000 +0.68	51.90	51.00	51.49	3,621
07 Dec 16	50.99000 -0.17	51.58	50.97	51.50	12,970
06 Dec 16	51.16000 -0.30	51.92	51.16	51.48	2,816
05 Dec 16	51.46000 -0.13	52.35	51.41	52.00	4,018
02 Dec 16	51.59000 +0.64	51.89	51.01	51.18	3,029
01 Dec 16	50.95000 -1.08	51.77	50.71	51.77	4,091
30 Nov 16	52.03000 -0.62	53.02	52.03	52.65	4,368
29 Nov 16	52.65000 +0.43	52.73	52.19	52.50	8,145
28 Nov 16	52.22000 -0.04	52.66	51.80	52.20	3,132
25 Nov 16	52.26000 +0.53	52.39	51.82	52.20	14,042
24 Nov 16	51.73000 -0.66	52.26	51.70	52.24	36,468
23 Nov 16	52.39000 +0.41	52.60	51.87	51.94	8,145
22 Nov 16	51.98000 +0.39	52.03	51.60	51.70	7,043
21 Nov 16	51.59000 +0.44	51.60	50.45	50.92	8,288
18 Nov 16	51.15000 +0.79	51.31	50.78	50.82	4,480
17 Nov 16	50.36000 +0.17	50.62	50.15	50.19	5,230
16 Nov 16	50.19000 +0.20	50.35	49.70	50.35	11,892
15 Nov 16	49.99000 +0.07	50.25	49.46	49.63	5,894
14 Nov 16	49.92000 -0.14	50.74	49.55	50.36	11,493
11 Nov 16	50.06000 +0.83	50.78	49.63	49.63	7,292
10 Nov 16	49.23000 -2.05	51.47	48.80	51.47	23,808
09 Nov 16	51.28000 -0.45	51.28	49.87	50.16	9,607
08 Nov 16	51.73000 +0.46	51.73	51.28	51.60	4,503
07 Nov 16	51.27000 +0.40	51.32	50.92	51.25	6,368
04 Nov 16	50.87000 -0.63	51.46	50.61	51.46	2,801
03 Nov 16	51.50000 +0.57	51.87	51.25	51.30	5,751
02 Nov 16	50.93000 -0.47	51.44	50.80	51.27	3,194
01 Nov 16	51.40000 -0.77	52.87	51.40	52.77	7,312
31 Oct 16	52.17000 -0.45	53.00	52.17	52.46	4,828
28 Oct 16	52.62000 +1.14	52.62	51.80	51.87	7,759
27 Oct 16	51.48000 +0.00	52.03	51.36	51.36	14,312
26 Oct 16	51.48000 -1.25	52.59	51.37	52.59	6,759
25 Oct 16	52.73000 +0.30	53.21	52.57	52.57	3,521
24 Oct 16	52.43000 -0.83	52.64	50.37	52.54	31,276
21 Oct 16	53.26000 -0.74	56.35	52.25	55.06	14,198
20 Oct 16	54.00000 +0.40	54.00	53.25	53.70	6,845
19 Oct 16	53.60000 -0.36	53.90	53.60	53.63	6,711
18 Oct 16	53.96000 +0.25	54.25	53.71	53.75	8,710
17 Oct 16	53.71000 -0.54	54.06	53.41	54.04	6,920
14 Oct 16	54.25000 +0.15	54.54	54.25	54.36	5,360
13 Oct 16	54.10000 +0.33	54.10	53.60	53.61	6,105
12 Oct 16	53.77000 -0.66	54.27	53.76	54.21	3,623
11 Oct 16	54.43000 +0.48	54.43	53.73	53.81	8,086
10 Oct 16	53.95000 -0.45	54.36	53.85	54.23	37,352
07 Oct 16	54.40000 -0.70	54.76	53.86	54.76	14,874
06 Oct 16	55.10000 -0.60	55.62	54.97	55.46	7,684
05 Oct 16	55.70000 -2.15	57.09	55.66	57.09	16,309
04 Oct 16	57.85000 +0.75	58.44	57.31	57.31	4,589
30 Sep 16	57.10000 -0.21	57.38	56.81	56.81	1,751
29 Sep 16	57.31000 -0.02	57.63	57.28	57.54	8,609
28 Sep 16	57.33000 +0.52	57.59	56.82	57.26	3,582
27 Sep 16	56.81000 -0.53	56.99	56.60	56.98	2,844
26 Sep 16	57.34000 -0.82	57.34	56.15	56.76	6,004
23 Sep 16	58.16000 +1.04	58.16	56.49	56.56	1,958
22 Sep 16	57.12000 +1.21	57.12	56.00	56.00	4,940
21 Sep 16	55.91000 +0.10	56.38	55.91	56.38	4,410
20 Sep 16	55.81000 +0.22	56.07	55.40	55.42	1,229
19 Sep 16	55.59000 +0.34	55.68	55.39	55.39	6,008
16 Sep 16	55.25000 -0.34	55.78	55.25	55.71	4,202
15 Sep 16	55.59000 +0.60	55.59	55.05	55.06	3,872
14 Sep 16	54.99000 -0.18	55.61	54.99	55.38	10,232
13 Sep 16	55.17000 -0.50	55.94	55.17	55.79	2,952
12 Sep 16	55.67000 +0.18	55.87	54.75	54.90	8,839
09 Sep 16	55.49000 -1.32	56.52	55.44	56.43	18,083
08 Sep 16	56.81000 -0.37	57.78	56.77	57.46	5,280
07 Sep 16	57.18000 -0.08	57.35	56.85	57.10	1,947
06 Sep 16	57.26000 -0.12	57.43	57.18	57.43	4,230
05 Sep 16	57.38000 -0.72	58.18	57.20	58.18	12,245
02 Sep 16	58.10000 +2.19	58.10	56.07	56.07	5,415
01 Sep 16	55.91000 +0.26	56.44	55.62	56.12	13,370
31 Aug 16	55.65000 -0.31	56.01	55.60	56.01	5,303
30 Aug 16	55.96000 +0.16	56.23	55.79	56.08	9,666
29 Aug 16	55.80000 -0.95	57.04	55.80	57.04	698
26 Aug 16	56.75000 +0.25	56.75	55.98	56.38	6,749
25 Aug 16	56.50000 -0.60	56.55	55.97	56.08	4,076
24 Aug 16	57.10000 +0.29	57.10	56.18	56.22	3,432
23 Aug 16	56.81000 -0.46	57.38	56.81	57.12	7,791
22 Aug 16	57.27000 +1.03	57.30	56.56	56.56	2,409
19 Aug 16	56.24000 -0.04	56.70	55.93	55.97	4,986
18 Aug 16	56.28000 -0.80	56.85	56.28	56.64	8,586
17 Aug 16	57.08000 -0.18	57.49	56.89	57.44	10,436
16 Aug 16	57.26000 -0.20	57.29	56.71	57.05	1,949
15 Aug 16	57.46000 -0.18	57.89	57.19	57.89	3,810
12 Aug 16	57.64000 -0.05	57.83	57.35	57.69	4,730
11 Aug 16	57.69000 +1.21	57.69	56.89	56.93	7,316
10 Aug 16	56.48000 +0.33	56.57	56.03	56.09	6,264
09 Aug 16	56.15000 +0.25	56.20	55.84	55.84	1,488
08 Aug 16	55.90000 -1.02	56.53	55.86	56.53	8,060
05 Aug 16	56.92000 +0.15	57.38	56.38	57.02	17,590
04 Aug 16	56.77000 +0.57	57.01	55.71	56.07	14,462
03 Aug 16	56.20000 -0.98	56.95	56.18	56.94	2,887
02 Aug 16	57.18000 +0.37	57.18	56.65	56.85	3,623
01 Aug 16	56.81000 -0.67	57.12	56.61	56.99	4,680
29 Jul 16	57.48000 +0.91	57.52	56.05	56.38	11,085
28 Jul 16	56.57000 -0.05	57.46	56.21	57.46	8,498
27 Jul 16	56.62000 -0.49	57.10	56.47	57.07	6,752
26 Jul 16	57.11000 -0.16	57.73	57.11	57.73	1,329
25 Jul 16	57.27000 +0.08	57.88	57.27	57.55	1,644
22 Jul 16	57.19000 -0.32	57.43	56.82	57.43	2,659
21 Jul 16	57.51000 -0.27	58.05	57.19	58.05	6,520
20 Jul 16	57.78000 +0.56	57.98	57.40	57.40	6,232
19 Jul 16	57.22000 -0.38	57.30	56.98	57.05	8,198
18 Jul 16	57.60000 -0.08	58.27	57.57	58.04	10,182
15 Jul 16	57.68000 +0.09	57.80	57.14	57.50	5,481
14 Jul 16	57.59000 -0.03	58.23	57.41	57.71	9,941
13 Jul 16	57.62000 -0.27	57.93	57.40	57.90	3,522
12 Jul 16	57.89000 +0.08	58.47	57.04	58.47	6,372
11 Jul 16	57.81000 +0.21	58.00	57.10	57.23	7,509
08 Jul 16	57.60000 -0.33	57.72	56.63	57.61	7,596
07 Jul 16	57.92900 +0.66	57.93	57.37	57.55	12,645
06 Jul 16	57.27000 -1.69	60.12	57.25	58.80	36,284
05 Jul 16	58.96000 +0.41	59.40	58.34	58.75	17,068
04 Jul 16	58.55000 +0.42	59.16	58.45	58.64	13,290
01 Jul 16	58.13000 +0.13	59.20	58.10	58.29	11,037
30 Jun 16	58.00000 +0.95	58.00	56.87	56.98	18,676
29 Jun 16	57.05000 +2.09	57.10	55.46	55.46	8,768
28 Jun 16	54.96000 +1.17	55.44	54.44	54.86	12,234
27 Jun 16	53.79000 -0.46	53.88	53.22	53.22	14,900
24 Jun 16	54.25000 -1.16	55.69	51.00	52.96	46,668
23 Jun 16	55.41000 -0.38	56.64	54.91	55.87	12,759
22 Jun 16	55.79000 +0.20	55.82	55.07	55.39	6,319
21 Jun 16	55.59000 +0.87	55.59	54.71	54.81	10,543
20 Jun 16	54.72000 +2.63	55.03	53.32	53.32	7,805
17 Jun 16	52.09000 -0.45	52.65	52.09	52.36	14,130
16 Jun 16	52.54000 +0.54	52.54	51.35	51.35	11,610
15 Jun 16	52.00000 +0.49	52.25	51.70	51.70	3,950
14 Jun 16	51.51000 -1.23	52.31	51.38	52.31	11,558
13 Jun 16	52.74000 -0.89	53.59	52.74	53.30	12,805
10 Jun 16	53.63000 -1.15	54.23	53.41	54.23	4,644
09 Jun 16	54.78000 +0.04	54.83	54.36	54.39	9,702
08 Jun 16	54.74000 -0.29	54.82	54.52	54.71	5,072
07 Jun 16	55.03000 +0.34	55.18	54.66	54.69	5,936
06 Jun 16	54.69000 +0.69	54.69	53.78	53.78	1,620
03 Jun 16	54.00000 +0.13	54.48	53.66	54.31	4,271
02 Jun 16	53.87000 -0.23	54.02	53.62	53.78	7,483
01 Jun 16	54.10000 -1.08	54.86	53.66	54.50	3,475
31 May 16	55.18000 +0.52	55.80	55.18	55.76	4,334
30 May 16	54.66000 -0.33	55.33	54.65	55.31	1,652
27 May 16	54.99000 +0.04	55.20	54.81	54.81	3,929
26 May 16	54.95000 -0.20	55.24	54.92	55.24	2,945
25 May 16	55.15000 +0.36	55.47	54.84	54.84	9,360
24 May 16	54.79000 +1.49	54.82	53.10	53.11	11,193
23 May 16	53.30000 -0.40	53.92	53.15	53.75	4,880
20 May 16	53.70000 +0.40	54.01	53.70	54.00	6,143
19 May 16	53.30000 -0.83	54.49	53.30	54.49	2,699
18 May 16	54.13000 +0.65	54.13	53.42	53.47	14,665
17 May 16	53.48000 -0.31	54.50	53.27	54.45	4,087
13 May 16	53.79000 +0.23	53.79	53.18	53.46	3,483
12 May 16	53.56000 -0.30	54.00	53.18	53.59	4,354
11 May 16	53.86000 -0.06	53.99	53.75	53.91	4,706
10 May 16	53.92000 +0.50	54.11	53.67	53.67	4,519
09 May 16	53.42000 +0.61	53.75	53.25	53.40	8,444
06 May 16	52.81000 -0.49	53.23	52.80	53.02	800
05 May 16	53.30000 +1.03	53.30	53.30	53.30	240
04 May 16	52.27000 -0.63	52.76	52.02	52.76	5,496
03 May 16	52.90000 -0.10	53.68	52.10	53.68	5,614
02 May 16	53.00000 -0.68	54.34	53.00	54.15	10,367
29 Apr 16	53.68000 -0.27	53.90	53.17	53.21	1,626
28 Apr 16	53.95000 +0.20	53.95	53.00	53.63	25,797
27 Apr 16	53.75000 -0.02	53.82	53.55	53.61	1,389
26 Apr 16	53.77000 +0.07	55.00	53.62	55.00	10,118
25 Apr 16	53.70000 +0.37	54.25	53.35	53.92	6,413
22 Apr 16	53.33000 +0.14	53.76	52.93	53.76	4,034
21 Apr 16	53.19000 -1.23	54.65	52.98	54.65	2,740
20 Apr 16	54.42000 -0.27	54.46	54.18	54.46	3,594
19 Apr 16	54.69000 +0.55	54.98	54.49	54.50	14,019
18 Apr 16	54.14000 +0.59	54.44	53.50	53.50	4,630
15 Apr 16	53.55000 +0.32	53.98	53.31	53.31	5,901
14 Apr 16	53.23000 +0.13	53.58	52.76	52.82	5,818
13 Apr 16	53.10000 +0.44	53.46	52.96	53.08	2,104
12 Apr 16	52.66000 -0.29	53.04	52.56	52.74	2,802
11 Apr 16	52.95000 +0.51	53.03	52.35	52.72	3,043
08 Apr 16	52.44000 +0.73	52.69	52.33	52.33	2,690
07 Apr 16	51.71000 -0.24	52.34	51.64	51.66	7,900
06 Apr 16	51.95000 -0.22	52.09	51.56	51.95	2,355
05 Apr 16	52.17000 +0.18	52.25	51.89	52.09	6,257
04 Apr 16	51.99000 +0.05	52.60	51.80	51.80	3,283
01 Apr 16	51.94000 -0.26	51.97	51.20	51.97	4,453
31 Mar 16	52.20000 -0.03	52.58	52.13	52.35	13,902
30 Mar 16	52.23000 +0.65	52.66	52.02	52.02	3,907
29 Mar 16	51.58000 +0.38	51.87	51.31	51.87	4,864
24 Mar 16	51.20000 -0.41	51.44	50.78	51.10	4,756
23 Mar 16	51.61000 +0.43	51.69	50.95	51.00	3,815
22 Mar 16	51.18000 +0.54	51.30	50.22	50.65	3,332
21 Mar 16	50.64000 -1.61	51.87	50.64	51.69	11,847
18 Mar 16	52.25000 -0.08	52.84	52.08	52.84	2,644
17 Mar 16	52.33000 -0.79	52.66	51.57	52.04	3,880
16 Mar 16	53.12000 -0.11	53.59	53.12	53.55	2,389
15 Mar 16	53.23000 -0.20	53.62	52.91	52.91	2,663
14 Mar 16	53.43000 +0.13	53.87	52.96	52.96	9,105
11 Mar 16	53.30000 +1.22	53.30	52.30	52.30	3,695
10 Mar 16	52.08000 -1.00	53.45	52.08	53.28	7,594
09 Mar 16	53.08000 +0.53	53.08	52.36	52.70	10,557
08 Mar 16	52.55000 -0.13	52.55	51.96	52.42	8,643
07 Mar 16	52.68000 -0.18	53.35	52.62	52.81	16,827
04 Mar 16	52.86000 +1.07	53.01	51.70	51.91	12,867
03 Mar 16	51.79000 -0.57	51.92	51.40	51.84	10,518
02 Mar 16	52.36000 +0.02	52.36	51.40	51.74	23,000
01 Mar 16	52.34000 +1.45	52.34	50.51	50.51	9,632
29 Feb 16	50.89000 +0.39	50.89	49.74	49.94	2,339
26 Feb 16	50.50000 +1.22	50.63	49.99	49.99	5,369
25 Feb 16	49.28500 +0.58	49.41	48.39	48.50	1,592
24 Feb 16	48.70000 -0.76	49.10	48.70	49.10	3,335
23 Feb 16	49.45500 -0.43	49.60	49.15	49.24	1,451
22 Feb 16	49.88500 +0.59	50.10	49.65	49.89	5,193
19 Feb 16	49.29500 -0.53	49.87	49.29	49.70	1,215
18 Feb 16	49.82000 -0.35	50.20	49.74	50.06	4,691
17 Feb 16	50.17000 +0.81	50.20	49.65	49.85	3,759
16 Feb 16	49.36000 +0.06	49.79	49.26	49.79	4,265
15 Feb 16	49.30000 +1.58	49.39	48.70	48.70	4,403
12 Feb 16	47.72500 +0.56	48.14	47.56	47.56	2,167
11 Feb 16	47.16500 -0.88	47.40	46.27	47.25	10,541
10 Feb 16	48.04500 -0.21	48.83	47.80	48.46	11,183
09 Feb 16	48.25000 -0.06	48.80	47.26	48.50	6,441
08 Feb 16	48.31000 -0.50	49.04	47.73	49.04	10,049
05 Feb 16	48.81000 -0.53	49.22	48.70	49.06	3,680
04 Feb 16	49.34500 -0.97	50.59	48.90	50.59	3,561
03 Feb 16	50.32000 -0.41	51.41	50.32	51.05	2,307
02 Feb 16	50.73000 -0.52	50.95	50.73	50.80	2,146
01 Feb 16	51.25000 +0.25	51.52	50.56	51.15	5,085
29 Jan 16	51.00000 +1.40	51.07	50.23	50.63	3,625
28 Jan 16	49.60000 +0.30	50.00	49.42	49.63	3,017
27 Jan 16	49.30000 +0.31	49.40	48.42	48.67	4,131
26 Jan 16	48.99000 +0.93	48.99	47.28	47.60	9,438
25 Jan 16	48.06500 -0.47	48.51	47.99	48.29	4,847
22 Jan 16	48.53000 +1.15	48.53	47.69	47.69	2,421
21 Jan 16	47.38000 +0.98	47.38	46.30	46.52	8,371
20 Jan 16	46.40000 -1.29	46.90	46.20	46.90	7,126
19 Jan 16	47.69000 +0.13	48.52	47.60	48.29	3,596
18 Jan 16	47.55500 +0.64	48.28	47.26	47.26	4,394
15 Jan 16	46.91500 -1.53	48.22	46.63	48.22	9,484
14 Jan 16	48.44500 -1.15	48.99	48.07	48.99	3,437
13 Jan 16	49.60000 +0.27	50.00	49.42	49.85	11,455
12 Jan 16	49.32500 +0.49	49.80	48.70	48.70	16,044
11 Jan 16	48.83500 +0.17	49.63	48.50	48.81	13,923
08 Jan 16	48.66500 -1.49	49.77	48.62	49.47	9,474
07 Jan 16	50.15000 -1.41	50.15	48.74	49.93	9,634
06 Jan 16	51.56000 +0.01	51.56	50.36	50.97	1,464
05 Jan 16	51.55000 +1.16	51.55	50.00	50.43	2,990
04 Jan 16	50.39000 -1.16	50.89	50.07	50.89	7,942
30 Dec 15	51.55000 +0.03	51.80	51.42	51.42	1,009
29 Dec 15	51.52000 -0.24	51.80	51.40	51.80	638
28 Dec 15	51.76000 +0.40	51.82	51.00	51.35	2,068
23 Dec 15	51.36000 +1.62	51.36	50.47	50.70	4,106
22 Dec 15	49.74000 -0.65	50.53	49.70	50.53	3,390
21 Dec 15	50.39000 -0.31	51.20	50.39	51.07	3,861
18 Dec 15	50.70000 -0.83	51.60	50.60	51.25	3,345
17 Dec 15	51.53000 +0.36	52.30	51.50	52.05	5,988
16 Dec 15	51.17000 +0.27	51.31	50.76	50.91	4,524
15 Dec 15	50.90000 +1.52	51.20	50.00	50.00	9,132
14 Dec 15	49.38000 -0.71	50.96	49.38	50.68	4,257
11 Dec 15	50.09000 -1.21	51.48	49.80	51.20	5,961
10 Dec 15	51.30000 -0.96	51.63	51.00	51.24	4,658
09 Dec 15	52.26000 -0.58	52.72	52.00	52.60	4,214
08 Dec 15	52.84000 -0.63	53.62	52.30	53.34	1,777
07 Dec 15	53.47000 +1.00	53.74	53.00	53.00	7,519
04 Dec 15	52.47000 -0.84	52.98	52.40	52.93	3,794
03 Dec 15	53.31000 -2.07	55.55	53.07	55.36	5,994
02 Dec 15	55.38000 +0.11	55.50	54.85	55.35	3,458
01 Dec 15	55.27000 -0.20	55.37	54.85	55.37	3,351
30 Nov 15	55.47000 -0.11	55.99	55.11	55.60	2,218
27 Nov 15	55.58000 +0.22	55.68	54.85	54.90	1,973
26 Nov 15	55.36000 +0.01	55.50	55.10	55.50	2,231
25 Nov 15	55.35000 +0.68	55.59	54.64	54.64	8,336
24 Nov 15	54.67000 -0.58	54.91	54.20	54.80	915
23 Nov 15	55.25000 -0.22	55.25	54.63	54.98	5,057
20 Nov 15	55.47000 +0.52	55.66	55.16	55.66	2,779
19 Nov 15	54.95000 +0.52	55.35	54.76	54.90	4,372
18 Nov 15	54.43000 -0.19	54.46	54.25	54.37	2,541
17 Nov 15	54.62000 +1.51	54.62	53.95	54.05	3,169
16 Nov 15	53.11000 +0.62	53.33	52.29	52.50	2,728
13 Nov 15	52.49000 -1.13	52.64	51.90	52.52	4,402
12 Nov 15	53.62000 +0.03	53.82	52.75	53.77	1,008
11 Nov 15	53.59000 -0.05	53.77	53.46	53.58	1,106
10 Nov 15	53.64000 +0.54	53.65	52.89	53.43	6,016
09 Nov 15	53.10000 -0.34	53.27	52.82	53.27	11,730
06 Nov 15	53.44000 -0.98	54.21	53.44	54.07	1,257
05 Nov 15	54.42000 -0.35	55.38	54.42	54.79	5,473
04 Nov 15	54.77000 +0.67	54.92	54.31	54.31	4,201
03 Nov 15	54.10000 +0.46	54.25	53.89	53.90	3,685
02 Nov 15	53.64000 -0.62	54.39	53.64	54.14	3,411
30 Oct 15	54.26000 +0.11	54.63	53.90	54.50	1,823
29 Oct 15	54.15000 +0.31	54.61	53.82	54.40	41,597
28 Oct 15	53.84000 +0.75	54.05	53.65	53.65	3,098
27 Oct 15	53.09000 -0.59	53.30	52.95	53.21	1,474
26 Oct 15	53.68000 +0.09	53.73	52.86	53.32	4,038
23 Oct 15	53.59000 +0.54	54.00	53.28	53.40	5,625
22 Oct 15	53.05000 +0.63	53.05	52.11	52.22	5,546
21 Oct 15	52.42000 +0.20	52.74	52.17	52.39	1,322
20 Oct 15	52.22000 -0.38	52.39	51.90	52.21	1,887
19 Oct 15	52.60000 +0.20	52.89	52.06	52.50	6,395
16 Oct 15	52.40000 +0.65	52.50	51.94	51.94	2,074
15 Oct 15	51.75000 +0.95	52.12	51.26	51.43	4,089
14 Oct 15	50.80000 -0.16	51.14	50.55	50.77	4,743
13 Oct 15	50.96000 -0.15	51.36	50.65	51.36	19,803
12 Oct 15	51.11000 -0.09	51.16	50.46	51.16	5,116
09 Oct 15	51.20000 -0.01	51.39	51.00	51.36	5,341
08 Oct 15	51.21000 +0.31	51.24	50.42	51.24	1,401
07 Oct 15	50.90000 +0.85	51.49	50.50	50.50	1,965
06 Oct 15	50.05000 +0.25	50.43	49.90	49.99	2,458
05 Oct 15	49.80000 +1.00	50.28	49.80	49.80	1,682
02 Oct 15	48.80000 -0.13	49.83	48.80	49.83	1,672
01 Oct 15	48.93000 -0.53	50.22	48.90	50.22	1,903
30 Sep 15	49.46000 +1.66	49.53	48.95	49.09	5,066
29 Sep 15	47.80000 -0.75	47.88	47.40	47.50	1,992
28 Sep 15	48.55000 -1.05	49.55	48.40	49.55	3,038
25 Sep 15	49.60000 +1.39	49.65	49.50	49.50	315
24 Sep 15	48.21000 -0.42	48.50	47.95	48.15	867
23 Sep 15	48.62500 +0.26	48.81	47.90	48.53	2,866
22 Sep 15	48.37000 -1.66	49.60	48.30	49.50	2,985
21 Sep 15	50.03000 +0.83	50.10	49.40	49.70	2,125
18 Sep 15	49.20000 +0.08	49.20	48.62	49.00	3,697
17 Sep 15	49.12500 +0.12	50.04	49.13	50.00	6,175
16 Sep 15	49.01000 +1.91	49.21	47.78	47.78	804
15 Sep 15	47.10000 +0.00	47.22	46.54	46.94	1,367
14 Sep 15	47.10000 +0.15	47.60	46.90	47.60	5,606
11 Sep 15	46.95000 -0.40	47.27	46.81	47.00	2,486
10 Sep 15	47.35000 -0.60	47.54	47.20	47.54	4,578
09 Sep 15	47.95000 +0.09	48.29	47.63	48.15	5,929
08 Sep 15	47.86000 +1.52	47.86	47.15	47.29	6,160
07 Sep 15	46.34000 -0.78	46.96	46.24	46.96	4,855
04 Sep 15	47.12000 -0.78	47.32	46.45	47.32	22,219
03 Sep 15	47.90000 +1.50	47.90	46.56	47.08	9,215
02 Sep 15	46.40000 -0.10	46.80	45.72	46.80	6,361
01 Sep 15	46.50000 -1.80	47.30	46.00	47.30	12,116
31 Aug 15	48.30000 +0.69	48.75	47.55	48.41	6,657
28 Aug 15	47.61000 -0.19	47.78	47.10	47.78	9,023
27 Aug 15	47.80000 +0.72	48.00	46.95	47.78	14,448
26 Aug 15	47.07500 -0.90	47.78	46.06	46.58	6,209
25 Aug 15	47.97000 +2.37	47.97	46.20	46.20	18,585
24 Aug 15	45.60000 -3.27	46.75	43.95	46.63	17,414
21 Aug 15	48.87000 -1.48	50.49	48.87	50.04	6,436
20 Aug 15	50.35000 -1.55	50.83	49.90	50.65	30,355
19 Aug 15	51.90000 -1.02	52.83	51.80	52.83	4,718
18 Aug 15	52.92000 +0.01	52.92	52.20	52.20	3,148
17 Aug 15	52.91000 +0.46	53.13	52.06	53.13	5,676
14 Aug 15	52.45000 +0.15	52.60	52.30	52.44	8,362
13 Aug 15	52.30000 +0.75	53.21	51.83	52.40	7,143
12 Aug 15	51.55000 -1.67	53.19	51.51	53.19	5,763
11 Aug 15	53.22000 -1.00	53.60	53.22	53.60	4,697
10 Aug 15	54.22000 +0.05	54.22	53.24	54.00	4,327
07 Aug 15	54.17000 -0.25	54.60	53.82	54.00	10,704
06 Aug 15	54.42000 -0.33	55.31	54.37	54.72	16,897
05 Aug 15	54.75000 +0.55	55.23	54.55	54.55	3,194
04 Aug 15	54.20000 +0.45	54.60	53.91	54.12	6,827
03 Aug 15	53.75000 -0.05	53.95	53.68	53.85	5,265
31 Jul 15	53.80000 +0.46	53.95	53.29	53.70	25,280
30 Jul 15	53.34000 +1.14	53.50	52.70	52.80	4,276
29 Jul 15	52.20000 +2.32	52.52	51.60	52.07	373
28 Jul 15	49.88000 +0.19	50.34	49.65	49.65	3,584
27 Jul 15	49.69000 -0.63	50.30	49.28	50.12	6,649
24 Jul 15	50.32000 +0.03	51.29	50.32	50.90	975
23 Jul 15	50.29000 -1.65	51.83	50.29	51.83	4,385
22 Jul 15	51.94000 -0.31	52.47	51.76	52.47	1,253
21 Jul 15	52.25000 -0.10	52.63	52.25	52.63	1,293
20 Jul 15	52.35000 -0.29	52.75	52.35	52.69	2,380
17 Jul 15	52.64000 -0.03	52.83	52.27	52.75	2,267
16 Jul 15	52.67000 +0.84	52.90	52.50	52.50	4,430
15 Jul 15	51.83000 +0.14	52.00	51.57	52.00	3,093
14 Jul 15	51.69000 +0.49	51.69	51.23	51.41	6,211
13 Jul 15	51.20000 +0.88	51.44	50.70	50.90	673
10 Jul 15	50.32000 +0.42	50.32	50.00	50.00	6,049
09 Jul 15	49.90000 +0.80	49.90	48.70	48.70	1,135
08 Jul 15	49.10000 -0.15	49.19	48.60	49.12	2,026
07 Jul 15	49.24500 -0.09	49.25	48.98	49.25	2,217
06 Jul 15	49.33000 +0.13	49.33	48.57	48.98	310
03 Jul 15	49.20000 +0.08	49.42	49.00	49.42	2,923
02 Jul 15	49.12000 -0.35	49.28	49.12	49.20	545
01 Jul 15	49.47000 +0.89	49.47	48.86	48.86	2,738
30 Jun 15	48.58000 -0.94	49.03	48.22	49.03	3,870
29 Jun 15	49.52500 -0.82	50.00	49.17	50.00	5,509
26 Jun 15	50.35000 +0.08	50.35	49.63	50.27	2,805
25 Jun 15	50.27000 -0.33	51.25	50.27	50.50	1,992
24 Jun 15	50.60000 -0.09	50.90	50.60	50.66	2,910
23 Jun 15	50.69000 +0.81	50.90	50.23	50.23	2,832
22 Jun 15	49.88500 +0.16	50.46	49.73	50.33	1,202
19 Jun 15	49.72000 +0.62	50.27	49.70	49.88	2,733
18 Jun 15	49.10500 -0.14	49.30	49.10	49.18	1,570
17 Jun 15	49.24500 +0.15	49.24	48.75	48.93	5,177
16 Jun 15	49.10000 +1.81	49.10	47.83	47.83	1,024
15 Jun 15	47.28500 +0.28	47.31	46.83	46.83	1,768
12 Jun 15	47.00000 -0.30	47.69	47.00	47.69	4,987
11 Jun 15	47.30000 +0.33	47.80	46.85	46.95	7,289
10 Jun 15	46.97500 +0.45	47.33	46.45	46.54	2,569
09 Jun 15	46.52000 -0.68	46.96	46.39	46.64	7,870
08 Jun 15	47.20000 -0.05	47.50	46.50	47.50	12,008
05 Jun 15	47.25000 -0.90	48.03	47.05	48.03	6,389
04 Jun 15	48.15000 -0.25	48.30	47.26	48.30	9,810
03 Jun 15	48.40000 +0.10	48.97	48.33	48.71	3,946
02 Jun 15	48.30500 -1.94	49.25	48.31	49.25	8,245
01 Jun 15	50.25000 -0.20	51.26	50.25	50.63	1,545
29 May 15	50.45000 -1.35	51.61	50.45	51.61	3,587
28 May 15	51.80000 +0.05	52.08	51.70	51.70	921
27 May 15	51.75000 +0.70	51.95	51.17	51.17	3,593
26 May 15	51.05000 -0.14	51.71	50.84	51.71	3,900
22 May 15	51.19000 -0.12	51.69	51.00	51.00	3,411
21 May 15	51.31000 +0.11	51.41	50.94	50.94	2,755
20 May 15	51.20000 +0.45	51.20	50.70	51.00	8,043
19 May 15	50.75000 +1.67	51.09	50.37	51.09	2,495
18 May 15	49.08000 -0.53	49.94	49.08	49.67	2,200
15 May 15	49.61000 -0.45	50.09	49.61	50.09	4,362
14 May 15	50.06000 +0.25	50.06	49.63	49.63	665
13 May 15	49.81500 -0.05	50.00	49.76	50.00	868
12 May 15	49.86500 -0.89	50.00	49.14	49.79	1,319
11 May 15	50.76000 +0.85	50.76	49.94	50.40	1,871
08 May 15	49.90500 +1.27	50.51	49.66	50.00	8,358
07 May 15	48.63500 +0.36	48.70	47.01	48.00	10,197
06 May 15	48.27500 -0.05	48.76	48.15	48.15	5,922
05 May 15	48.32500 -1.97	50.58	48.33	50.58	12,476
04 May 15	50.30000 +0.87	50.59	49.87	50.00	2,608
30 Apr 15	49.43000 -0.49	50.24	49.31	50.17	12,553
29 Apr 15	49.92500 -1.17	51.46	49.64	50.73	14,878
28 Apr 15	51.10000 -1.10	52.40	50.89	52.40	2,575
27 Apr 15	52.20000 -0.08	52.55	51.99	52.40	9,044
24 Apr 15	52.28000 -0.09	52.28	51.63	52.20	2,460
23 Apr 15	52.37000 -0.17	52.46	52.20	52.45	3,127
22 Apr 15	52.54000 -0.02	52.89	51.62	52.89	5,367
21 Apr 15	52.56000 +0.48	53.10	52.31	52.31	8,567
20 Apr 15	52.08000 +0.18	52.61	52.08	52.48	8,080
17 Apr 15	51.90000 -0.84	52.48	51.77	52.07	8,182
16 Apr 15	52.74000 +1.10	52.74	51.19	51.80	9,464
15 Apr 15	51.64000 +0.64	51.80	50.63	51.34	6,136
14 Apr 15	51.00000 +0.17	51.28	50.75	50.84	3,472
13 Apr 15	50.83000 -0.57	51.19	50.76	51.16	8,482
10 Apr 15	51.40000 +0.91	51.40	50.16	50.16	6,574
09 Apr 15	50.49000 +0.77	50.49	49.70	49.70	2,055
08 Apr 15	49.72000 -0.26	49.88	49.38	49.88	2,115
07 Apr 15	49.98500 +1.08	49.99	49.20	49.20	1,958
02 Apr 15	48.90000 -0.05	48.90	48.31	48.31	3,769
01 Apr 15	48.95000 +0.39	49.04	48.24	48.67	5,289
31 Mar 15	48.56500 -0.74	49.44	48.01	49.44	7,856
30 Mar 15	49.30000 +0.80	49.42	48.73	49.42	11,221
27 Mar 15	48.50000 -0.32	49.47	48.50	49.47	2,489
26 Mar 15	48.82000 -0.68	49.52	48.36	49.52	11,604
25 Mar 15	49.50000 -0.75	50.10	49.32	50.10	8,098
24 Mar 15	50.25000 -0.79	51.00	50.25	51.00	3,475
23 Mar 15	51.04000 +0.04	51.04	50.07	50.50	8,149
20 Mar 15	51.00000 +0.00	51.13	50.37	50.70	15,822
19 Mar 15	51.00000 -1.57	51.85	50.72	51.85	9,630
18 Mar 15	52.57000 +0.87	52.64	51.30	51.30	2,422
17 Mar 15	51.70000 -0.39	52.18	51.30	52.18	8,345
16 Mar 15	52.09000 +0.87	52.12	51.25	51.65	10,049
13 Mar 15	51.22000 -0.28	51.84	50.86	51.84	10,018
12 Mar 15	51.50000 +0.14	51.92	51.20	51.92	5,526
11 Mar 15	51.36000 -0.34	52.39	51.25	52.15	10,216
10 Mar 15	51.70000 -0.85	53.04	51.70	53.04	11,846
09 Mar 15	52.55000 -0.55	53.28	52.24	53.28	23,665
06 Mar 15	53.10000 -0.76	54.16	53.10	53.61	17,564
05 Mar 15	53.86000 +1.41	53.86	52.91	53.15	1,844
04 Mar 15	52.45000 +0.87	52.47	51.70	51.77	2,584
03 Mar 15	51.58000 -0.04	52.54	51.58	52.39	6,096
02 Mar 15	51.62000 -0.38	52.73	51.27	52.00	3,535
27 Feb 15	52.00000 -0.20	52.50	51.73	52.50	2,939
26 Feb 15	52.20000 +1.28	52.37	50.85	50.85	3,027
25 Feb 15	50.92000 -0.16	51.20	50.45	51.20	5,872
24 Feb 15	51.08000 +0.51	51.44	50.95	51.00	14,864
23 Feb 15	50.57000 +0.89	50.62	49.65	50.20	11,242
20 Feb 15	49.68000 -0.19	50.14	49.49	49.97	6,851
19 Feb 15	49.87500 +0.88	49.88	48.89	49.53	5,160
18 Feb 15	49.00000 -0.31	49.67	48.83	49.67	5,992
17 Feb 15	49.30500 +0.83	49.31	48.42	48.61	5,146
16 Feb 15	48.48000 +0.06	49.24	48.48	49.24	2,026
13 Feb 15	48.42500 -1.28	49.38	48.40	49.38	10,495
12 Feb 15	49.70000 +0.52	49.70	48.75	49.55	7,244
11 Feb 15	49.18000 -0.01	49.70	48.92	49.70	11,670
10 Feb 15	49.19500 +0.75	49.50	48.70	48.70	3,265
09 Feb 15	48.44500 -0.51	48.88	47.78	48.85	8,654
06 Feb 15	48.95500 -0.59	49.15	48.75	49.15	7,218
05 Feb 15	49.54500 -0.17	49.96	49.10	49.95	7,975
04 Feb 15	49.71000 +0.06	50.03	49.25	49.80	6,425
03 Feb 15	49.65500 -0.25	50.46	49.47	49.90	5,076
02 Feb 15	49.90000 -0.19	50.31	49.51	50.16	2,845
30 Jan 15	50.09000 -0.42	50.82	50.07	50.82	8,788
29 Jan 15	50.51000 +0.06	51.16	50.26	50.26	4,197
28 Jan 15	50.45000 +0.45	50.90	50.30	50.55	4,276
27 Jan 15	50.00000 -0.55	50.92	49.90	50.22	13,085
26 Jan 15	50.55000 +0.25	50.99	50.11	50.50	10,543
23 Jan 15	50.30000 +1.17	50.70	49.21	49.21	15,479
22 Jan 15	49.13000 +1.14	49.40	48.00	48.00	2,491
21 Jan 15	47.99500 +0.66	48.21	47.62	47.62	7,659
20 Jan 15	47.33500 +0.25	47.50	46.90	47.49	6,884
19 Jan 15	47.08500 -0.01	47.31	46.75	47.15	5,710
16 Jan 15	47.10000 +0.28	47.35	46.78	46.88	3,863
15 Jan 15	46.81500 +1.15	46.81	45.10	46.04	4,921
14 Jan 15	45.66000 -0.64	46.50	45.10	45.85	10,527
13 Jan 15	46.30000 +1.19	46.49	45.42	45.42	12,619
12 Jan 15	45.11000 +0.51	45.62	44.81	44.81	8,383
09 Jan 15	44.60000 -0.40	45.46	44.60	45.38	9,083
08 Jan 15	45.00000 +1.40	45.31	44.19	44.19	5,235
07 Jan 15	43.60000 -0.15	44.31	43.60	44.00	2,018
06 Jan 15	43.75000 +0.05	44.00	43.01	43.92	6,406
05 Jan 15	43.70000 -0.68	44.74	43.70	44.74	3,645
02 Jan 15	44.38000 -0.62	45.11	44.35	45.11	2,750
30 Dec 14	45.00000 -0.50	45.07	44.90	45.01	2,778
29 Dec 14	45.50000 +0.65	45.50	45.00	45.00	2,667
23 Dec 14	44.85000 -0.11	45.64	44.85	45.64	6,799
22 Dec 14	44.96000 +0.27	45.06	44.76	44.80	2,109
19 Dec 14	44.69000 +0.64	44.69	43.80	44.49	5,715
18 Dec 14	44.05000 +1.54	44.26	43.00	43.47	6,555
17 Dec 14	42.51000 -0.28	42.92	42.21	42.92	7,127
16 Dec 14	42.78500 +0.13	42.90	41.78	42.13	15,770
15 Dec 14	42.65000 -0.42	43.88	42.44	43.00	6,361
12 Dec 14	43.07000 -1.50	44.63	43.07	44.63	8,414
11 Dec 14	44.57000 -1.08	44.92	44.18	44.92	6,667
10 Dec 14	45.65500 +0.16	46.13	45.49	46.13	1,335
09 Dec 14	45.49500 -1.62	46.91	45.00	46.88	7,198
08 Dec 14	47.11500 -0.49	47.56	46.87	47.56	2,553
05 Dec 14	47.60500 +0.20	47.87	47.12	47.12	4,646
04 Dec 14	47.40000 -0.60	48.12	47.38	48.12	96
03 Dec 14	48.00000 +0.56	48.03	47.63	47.65	2,959
02 Dec 14	47.44000 +0.63	47.56	46.94	46.94	1,074
01 Dec 14	46.81500 -0.99	47.76	46.81	47.26	2,154
28 Nov 14	47.80000 +0.42	47.80	47.20	47.36	1,352
27 Nov 14	47.37500 +0.69	47.38	46.76	46.87	3,210
26 Nov 14	46.69000 -0.47	47.20	46.62	47.19	2,324
25 Nov 14	47.15500 +0.29	47.15	46.58	47.03	1,168
24 Nov 14	46.86000 -0.05	47.20	46.83	46.83	2,262
21 Nov 14	46.91000 +0.39	46.91	46.61	46.70	3,979
20 Nov 14	46.52000 +0.31	46.72	46.26	46.72	1,345
19 Nov 14	46.20500 -0.31	46.58	46.21	46.35	642
18 Nov 14	46.52000 -0.40	47.01	46.12	46.77	2,176
17 Nov 14	46.92000 +0.88	46.92	45.69	45.76	7,024
14 Nov 14	46.04000 -0.28	46.40	46.00	46.40	1,019
13 Nov 14	46.32500 +0.48	46.40	46.10	46.10	580
12 Nov 14	45.85000 -0.53	46.55	45.83	46.55	2,211
11 Nov 14	46.37500 +0.13	46.58	46.24	46.24	785
10 Nov 14	46.24500 +0.68	46.26	45.83	46.08	4,192
07 Nov 14	45.56500 -0.91	46.46	45.56	46.15	4,455
06 Nov 14	46.47000 +0.70	46.47	45.53	46.00	3,805
05 Nov 14	45.77000 +0.13	46.00	45.30	46.00	2,827
04 Nov 14	45.64000 +0.70	45.64	45.56	45.56	787
03 Nov 14	44.94000 -0.22	45.64	44.80	45.28	7,848
31 Oct 14	45.16000 +0.74	45.51	44.63	44.63	5,981
30 Oct 14	44.42500 +0.71	44.44	43.53	44.26	5,812
29 Oct 14	43.71500 +0.33	43.72	43.53	43.57	596
28 Oct 14	43.38000 +0.42	43.97	43.29	43.50	16,441
27 Oct 14	42.96000 +0.06	43.42	42.88	43.42	3,941
24 Oct 14	42.90000 +0.00	43.05	42.50	42.56	2,095
23 Oct 14	42.90000 +0.20	43.00	42.63	42.74	7,438
22 Oct 14	42.70000 -1.40	42.83	42.00	42.52	8,162
21 Oct 14	44.10000 +0.51	44.10	43.24	43.41	2,008
20 Oct 14	43.59000 +0.14	43.94	43.45	43.90	11,336
17 Oct 14	43.45000 +0.85	43.45	42.28	42.28	1,823
16 Oct 14	42.60000 +0.15	42.92	41.72	42.70	13,912
15 Oct 14	42.45000 -0.62	43.39	42.45	43.01	5,354
14 Oct 14	43.07000 -0.16	43.10	42.35	42.92	8,587
13 Oct 14	43.23000 -0.28	43.66	42.97	43.47	6,814
10 Oct 14	43.51500 -0.92	43.96	43.19	43.19	3,030
09 Oct 14	44.44000 +0.44	45.03	44.21	44.26	1,395
08 Oct 14	44.00000 -0.55	44.05	43.63	44.01	3,563
07 Oct 14	44.55000 -0.05	44.72	44.13	44.20	2,739
06 Oct 14	44.60000 +0.10	44.88	44.45	44.79	5,784
02 Oct 14	44.50000 -0.22	44.79	44.10	44.43	3,175
01 Oct 14	44.71500 -0.08	45.13	44.72	44.78	1,553
30 Sep 14	44.80000 -0.24	45.01	44.60	44.60	881
29 Sep 14	45.04000 -0.04	45.28	44.69	45.28	1,087
26 Sep 14	45.08500 -0.34	45.30	44.53	45.00	3,043
25 Sep 14	45.42500 -0.28	45.97	45.42	45.83	2,734
24 Sep 14	45.70000 +0.38	45.94	45.08	45.08	1,949
23 Sep 14	45.32000 -0.50	46.25	45.00	46.25	1,862
22 Sep 14	45.82000 -0.60	46.34	45.51	46.34	1,549
19 Sep 14	46.41500 +0.37	46.56	46.05	46.05	3,088
18 Sep 14	46.05000 +0.36	46.05	45.53	45.53	1,300
17 Sep 14	45.68500 +0.44	45.99	45.40	45.40	2,819
16 Sep 14	45.25000 -0.45	45.67	44.96	45.67	3,109
15 Sep 14	45.70000 +0.21	45.99	45.49	45.50	6,525
12 Sep 14	45.49000 +0.18	45.87	45.49	45.54	3,548
11 Sep 14	45.31000 -0.01	45.50	45.29	45.50	1,517
10 Sep 14	45.32500 +0.33	45.33	44.72	44.72	2,780
09 Sep 14	44.99000 -0.01	45.24	44.99	45.14	3,400
08 Sep 14	45.00000 -0.31	45.00	44.44	44.93	4,049
05 Sep 14	45.30500 -0.24	45.52	45.03	45.52	2,213
04 Sep 14	45.55000 +0.67	45.55	44.53	44.53	4,198
03 Sep 14	44.87500 -0.24	45.15	44.78	44.90	2,712
02 Sep 14	45.11500 +0.12	45.15	45.00	45.00	1,465
01 Sep 14	45.00000 +0.19	45.22	44.58	45.00	5,043
29 Aug 14	44.80500 +0.17	44.99	44.67	44.87	1,198
28 Aug 14	44.63000 +0.31	44.67	44.40	44.67	773
27 Aug 14	44.32500 -0.17	44.53	44.30	44.53	1,467
26 Aug 14	44.50000 +0.50	44.50	44.25	44.25	2,431
25 Aug 14	44.00000 +0.20	44.25	43.61	44.10	3,552
22 Aug 14	43.80000 -0.30	44.00	43.78	44.00	970
21 Aug 14	44.10000 +0.00	44.40	43.98	44.00	2,493
20 Aug 14	44.09500 -0.70	44.15	43.83	43.88	3,079
19 Aug 14	44.80000 +0.30	44.94	44.50	44.50	3,331
18 Aug 14	44.50000 +0.50	44.50	44.01	44.15	1,885
15 Aug 14	44.00000 +0.36	44.33	43.92	44.00	1,573
14 Aug 14	43.64000 +0.24	44.04	43.31	43.35	12,462
13 Aug 14	43.40000 +0.01	43.93	43.40	43.60	1,405
12 Aug 14	43.39000 -0.04	43.58	43.25	43.47	2,367
11 Aug 14	43.43000 +0.59	43.60	43.20	43.20	2,337
08 Aug 14	42.84000 -0.59	43.08	42.60	42.98	2,700
07 Aug 14	43.43000 -0.22	43.67	43.16	43.30	1,233
06 Aug 14	43.64500 +0.24	43.65	43.07	43.29	3,242
05 Aug 14	43.40000 +0.73	43.71	43.19	43.19	2,742
04 Aug 14	42.67500 -0.26	43.10	42.67	42.99	4,783
01 Aug 14	42.93000 -1.67	43.96	42.81	43.96	5,240
31 Jul 14	44.60000 +0.16	44.60	43.78	44.59	3,644
30 Jul 14	44.44000 -0.42	45.00	44.44	44.85	1,456
29 Jul 14	44.86000 +0.22	45.13	44.73	44.73	2,585
28 Jul 14	44.64500 +0.21	44.99	44.63	44.63	5,221
25 Jul 14	44.43500 -0.13	44.93	44.44	44.93	5,443
24 Jul 14	44.56000 -0.29	45.05	44.56	44.77	2,326
23 Jul 14	44.85000 +0.10	44.90	44.60	44.90	3,037
22 Jul 14	44.75000 +0.79	44.75	44.21	44.21	953
21 Jul 14	43.95500 -0.48	44.24	43.96	44.20	1,769
18 Jul 14	44.43500 -0.47	44.78	44.36	44.47	3,799
17 Jul 14	44.90000 +0.60	44.97	44.40	44.59	374
16 Jul 14	44.30000 +0.17	44.90	44.30	44.76	2,250
15 Jul 14	44.13000 -0.87	45.38	44.13	45.00	2,897
14 Jul 14	45.00000 +0.83	45.21	44.38	44.50	3,084
11 Jul 14	44.16500 +0.03	44.92	44.17	44.67	5,075
10 Jul 14	44.14000 -0.46	44.63	43.95	44.63	1,590
09 Jul 14	44.60000 -0.01	44.83	44.60	44.60	623
08 Jul 14	44.60500 -0.40	45.43	44.60	45.43	1,736
07 Jul 14	45.00000 -0.40	45.63	44.84	45.63	1,629
04 Jul 14	45.40000 +0.33	45.50	45.06	45.06	2,624
03 Jul 14	45.07000 +0.91	45.07	44.26	44.56	3,525
02 Jul 14	44.16000 +0.17	44.48	44.16	44.35	1,766
01 Jul 14	43.99000 +0.34	43.99	43.50	43.50	770
30 Jun 14	43.65500 +0.42	43.65	43.26	43.26	270
27 Jun 14	43.23000 -0.26	43.78	43.20	43.49	2,212
26 Jun 14	43.49000 -0.22	43.90	43.06	43.61	4,106
25 Jun 14	43.70500 -0.91	44.47	43.66	44.47	9,264
24 Jun 14	44.62000 +0.44	44.62	44.21	44.41	2,533
23 Jun 14	44.18000 -0.88	45.00	44.18	44.82	5,953
20 Jun 14	45.06000 -0.29	45.24	44.65	44.65	3,360
19 Jun 14	45.35000 +1.05	45.35	44.30	44.30	3,219
18 Jun 14	44.30000 +0.03	44.75	44.27	44.48	3,191
17 Jun 14	44.27000 +0.29	44.36	43.94	43.97	2,110
16 Jun 14	43.98000 -0.42	44.55	43.88	44.35	2,026
13 Jun 14	44.40000 +0.00	44.50	43.97	44.50	860
12 Jun 14	44.40000 +0.66	44.40	44.06	44.10	1,695
11 Jun 14	43.74000 -0.26	44.00	43.58	43.83	1,586
10 Jun 14	44.00000 +0.24	44.00	43.35	43.78	644
09 Jun 14	43.76000 -0.09	43.77	43.42	43.77	987
06 Jun 14	43.85000 -0.35	43.85	43.18	43.32	2,312
05 Jun 14	44.20000 +0.38	44.20	43.46	44.12	2,690
04 Jun 14	43.82000 +0.17	44.18	43.76	43.97	1,310
03 Jun 14	43.64500 -0.35	43.99	43.36	43.99	3,534
02 Jun 14	43.99500 -0.41	44.54	43.99	44.54	3,534
30 May 14	44.40000 +0.40	44.40	43.93	43.93	1,061
29 May 14	44.00000 +0.40	44.00	43.72	43.72	3,422
28 May 14	43.59500 -0.15	43.68	43.19	43.29	4,512
27 May 14	43.75000 +0.33	43.79	43.35	43.50	1,413
26 May 14	43.42000 -0.13	43.55	43.22	43.55	1,732
23 May 14	43.55000 -0.28	43.60	42.86	43.15	3,071
22 May 14	43.82500 +0.36	44.65	43.83	43.98	56,944
21 May 14	43.46500 +0.62	43.47	42.90	42.90	1,811
20 May 14	42.85000 -0.43	43.20	42.79	43.12	4,367
19 May 14	43.28000 +0.18	43.46	43.12	43.17	3,338
16 May 14	43.10000 +0.82	43.10	42.31	42.31	9,221
15 May 14	42.27500 +0.10	42.60	42.12	42.22	6,135
14 May 14	42.18000 -0.22	42.45	41.92	42.30	2,425
13 May 14	42.40000 +0.15	42.59	42.17	42.59	2,561
12 May 14	42.25000 +0.55	42.75	42.25	42.35	3,374
09 May 14	41.70000 -0.50	42.17	41.70	42.17	1,364
08 May 14	42.20000 +0.84	42.20	41.60	41.75	4,612
07 May 14	41.36000 +0.30	41.40	41.03	41.03	753
06 May 14	41.06000 -0.04	41.47	41.04	41.39	864
05 May 14	41.10000 +0.03	41.67	41.10	41.50	267
02 May 14	41.07000 -0.69	41.92	41.07	41.76	2,773
30 Apr 14	41.75500 -0.69	42.09	41.29	42.08	1,914
29 Apr 14	42.45000 +0.45	42.45	41.90	42.04	6,367
28 Apr 14	42.00000 +0.72	42.00	41.09	41.50	14,318
25 Apr 14	41.28500 -0.10	41.67	41.28	41.67	4,168
24 Apr 14	41.38500 -0.34	41.70	41.06	41.35	3,477
23 Apr 14	41.72500 -0.23	41.86	41.51	41.80	4,052
22 Apr 14	41.95000 +0.45	41.95	41.49	41.50	5,002
17 Apr 14	41.50000 -0.10	41.50	40.76	41.35	5,525
16 Apr 14	41.60000 +0.29	41.70	41.35	41.58	4,168
15 Apr 14	41.31000 -0.59	42.00	41.27	41.90	13,723
14 Apr 14	41.90000 +1.20	42.11	40.74	40.74	4,295
11 Apr 14	40.70000 -0.88	41.25	40.70	41.24	2,467
10 Apr 14	41.58000 +0.13	41.58	41.06	41.45	4,862
09 Apr 14	41.45000 +0.32	41.60	41.05	41.26	7,193
08 Apr 14	41.13000 +0.93	41.14	40.17	40.17	11,939
07 Apr 14	40.20000 -0.35	40.58	40.20	40.44	9,513
04 Apr 14	40.55000 +0.45	40.55	40.27	40.44	3,819
03 Apr 14	40.10000 +0.15	40.31	39.98	40.19	1,727
02 Apr 14	39.94500 -0.44	40.19	39.88	40.01	7,850
01 Apr 14	40.38000 +0.08	40.38	39.90	40.30	3,461
31 Mar 14	40.30000 -0.05	40.90	40.22	40.45	7,467
28 Mar 14	40.35000 +0.73	40.35	39.80	39.83	10,140
27 Mar 14	39.61500 +0.01	39.62	38.92	38.98	2,217
26 Mar 14	39.61000 +0.67	39.61	38.94	39.10	2,675
25 Mar 14	38.94000 +0.59	38.94	38.60	38.60	2,447
24 Mar 14	38.35000 -0.48	38.50	38.28	38.28	2,564
21 Mar 14	38.83000 +0.32	38.83	38.31	38.50	983
20 Mar 14	38.51000 -0.08	38.60	38.35	38.50	2,880
19 Mar 14	38.59000 -0.40	39.04	38.56	39.04	2,658
18 Mar 14	38.98500 +0.69	38.99	37.74	38.09	5,266
17 Mar 14	38.30000 -0.94	38.51	37.98	38.51	5,764
14 Mar 14	39.24500 +0.84	39.24	38.28	38.28	2,406
13 Mar 14	38.40000 -0.25	38.65	38.35	38.50	4,330
12 Mar 14	38.65000 -1.45	38.70	38.30	38.40	7,904
11 Mar 14	40.10000 +0.20	40.18	39.99	40.03	6,707
10 Mar 14	39.90000 +0.20	40.15	39.79	39.90	17,897
07 Mar 14	39.70000 -0.55	40.28	39.70	40.28	10,695
06 Mar 14	40.25000 -0.33	40.60	40.09	40.56	5,842
05 Mar 14	40.58000 +0.88	40.68	39.95	39.95	21,915
04 Mar 14	39.70500 +0.71	39.88	39.49	39.59	16,532
03 Mar 14	39.00000 -0.46	39.19	38.74	38.74	16,169
28 Feb 14	39.45500 +0.27	39.90	39.26	39.47	14,910
27 Feb 14	39.18500 +0.49	39.50	38.17	39.24	15,780
26 Feb 14	38.69500 +0.01	38.85	38.39	38.39	4,867
25 Feb 14	38.68500 +0.24	38.78	38.31	38.65	5,116
24 Feb 14	38.45000 +0.25	38.45	37.81	37.90	5,764
21 Feb 14	38.20000 +0.05	38.58	38.20	38.44	5,729
20 Feb 14	38.15500 -0.05	38.40	37.67	37.67	2,532
19 Feb 14	38.20000 +0.00	38.20	37.56	38.20	11,170
18 Feb 14	38.20000 +0.30	38.20	37.74	37.74	8,155
17 Feb 14	37.90000 +0.47	38.22	37.30	37.30	8,187
14 Feb 14	37.43500 +0.44	37.44	37.10	37.16	9,904
13 Feb 14	37.00000 +0.31	37.30	36.67	36.67	5,486
12 Feb 14	36.69500 +0.54	36.70	36.20	36.35	19,771
11 Feb 14	36.15000 +0.53	36.19	35.80	35.80	3,536
10 Feb 14	35.62500 +0.22	35.77	35.41	35.62	5,542
07 Feb 14	35.40000 +0.05	35.63	35.20	35.50	4,213
06 Feb 14	35.35000 +0.40	35.35	34.97	35.12	10,149
05 Feb 14	34.95000 -0.18	35.29	34.76	35.19	5,825
04 Feb 14	35.13000 -0.08	35.52	35.05	35.28	22,782
03 Feb 14	35.20500 -0.49	35.83	35.21	35.47	8,363
31 Jan 14	35.69500 +0.49	35.90	35.25	35.75	16,064
30 Jan 14	35.20000 -0.40	35.62	34.91	35.60	21,701
29 Jan 14	35.60000 -0.81	36.51	35.55	36.40	38,415
28 Jan 14	36.40500 -0.50	37.01	36.26	37.01	22,978
27 Jan 14	36.90000 -0.43	37.29	36.80	37.28	14,648
24 Jan 14	37.33000 -0.80	38.42	37.20	38.42	15,223
23 Jan 14	38.13500 -0.57	38.97	38.00	38.81	14,538
22 Jan 14	38.70000 +0.44	38.78	38.26	38.44	18,821
21 Jan 14	38.26000 +0.47	38.50	37.81	38.24	17,216
20 Jan 14	37.78500 +0.56	38.01	37.65	37.69	9,491
17 Jan 14	37.23000 +0.13	37.46	37.05	37.05	4,975
16 Jan 14	37.10000 -0.17	37.44	36.85	37.19	9,548
15 Jan 14	37.26500 +0.33	37.40	37.01	37.11	20,358
14 Jan 14	36.94000 -0.27	37.21	36.48	36.77	22,552
13 Jan 14	37.20500 -0.38	37.50	36.25	37.50	49,824
10 Jan 14	37.58000 -0.13	38.18	37.50	37.80	18,171
09 Jan 14	37.71000 -0.47	38.39	37.71	38.39	14,278
08 Jan 14	38.18000 -0.37	38.47	37.50	38.47	13,754
07 Jan 14	38.55000 -0.28	38.86	38.55	38.75	4,810
06 Jan 14	38.83000 -0.05	38.88	38.40	38.50	10,047
03 Jan 14	38.88000 +0.10	39.08	38.67	38.95	8,398
02 Jan 14	38.78000 +0.28	39.44	38.78	39.44	7,090
30 Dec 13	38.50000 -0.49	39.23	38.50	39.15	9,432
27 Dec 13	38.99500 +0.58	39.00	38.56	38.99	8,180
23 Dec 13	38.42000 +0.36	38.54	38.12	38.50	6,921
20 Dec 13	38.06000 -0.29	38.54	38.06	38.35	13,025
19 Dec 13	38.35000 +0.55	38.44	38.09	38.18	11,360
18 Dec 13	37.80000 +0.34	38.04	37.48	37.58	6,000
17 Dec 13	37.45500 -0.29	37.79	37.36	37.76	8,430
16 Dec 13	37.75000 +0.31	37.78	37.03	37.39	8,693
13 Dec 13	37.44000 -0.06	37.54	37.03	37.54	16,844
12 Dec 13	37.50000 -0.10	37.72	37.35	37.61	21,052
11 Dec 13	37.60500 -0.38	38.24	37.60	37.82	15,803
10 Dec 13	37.98000 -0.05	38.42	37.65	38.13	28,906
09 Dec 13	38.03000 -0.38	38.44	38.01	38.40	19,085
06 Dec 13	38.40500 +0.10	38.62	38.15	38.59	13,453
05 Dec 13	38.30500 -0.36	38.83	38.30	38.83	10,736
04 Dec 13	38.66500 +0.15	38.90	38.51	38.51	2,483
03 Dec 13	38.51500 -0.49	39.08	38.51	39.00	6,651
02 Dec 13	39.00000 -0.24	39.50	39.00	39.50	9,304
29 Nov 13	39.23500 +0.35	39.49	39.00	39.00	3,367
28 Nov 13	38.88500 -0.45	39.53	38.87	39.33	12,158
27 Nov 13	39.33000 -0.01	39.63	39.14	39.63	903
26 Nov 13	39.34000 -0.28	39.58	39.08	39.42	6,774
25 Nov 13	39.61500 +0.26	39.78	39.41	39.49	3,265
22 Nov 13	39.36000 -0.14	39.72	39.20	39.72	2,317
21 Nov 13	39.50000 -0.85	39.83	39.35	39.81	7,652
20 Nov 13	40.35000 +0.06	40.35	40.15	40.19	1,666
19 Nov 13	40.28500 -0.51	40.44	40.19	40.41	6,019
18 Nov 13	40.80000 +0.22	40.80	40.23	40.60	4,312
15 Nov 13	40.57500 -0.04	40.64	40.44	40.47	910
14 Nov 13	40.62000 +0.27	40.67	40.40	40.67	2,014
13 Nov 13	40.35000 -0.15	40.76	40.22	40.50	3,676
12 Nov 13	40.50000 -0.72	41.09	40.50	40.94	4,872
11 Nov 13	41.21500 +0.13	41.65	40.83	41.65	4,408
08 Nov 13	41.09000 -0.01	41.09	41.00	41.00	1,796
07 Nov 13	41.09500 +0.31	41.80	40.85	40.95	12,244
06 Nov 13	40.79000 -0.06	41.05	40.70	40.95	13,651
05 Nov 13	40.85000 +0.22	40.85	40.55	40.83	2,080
04 Nov 13	40.63500 +0.09	40.80	40.55	40.80	3,047
01 Nov 13	40.54000 +0.01	40.74	40.47	40.55	1,471
31 Oct 13	40.52500 +0.38	40.80	40.00	40.00	2,511
30 Oct 13	40.15000 -0.16	40.40	40.15	40.18	2,978
29 Oct 13	40.31500 -0.08	40.49	39.90	40.49	3,472
28 Oct 13	40.39000 +0.28	40.39	40.00	40.04	4,782
25 Oct 13	40.10500 +0.29	40.10	39.62	39.81	1,975
24 Oct 13	39.81000 +0.23	40.10	39.60	40.10	6,071
23 Oct 13	39.58000 -0.28	39.99	39.39	39.39	4,082
22 Oct 13	39.86000 +0.30	40.20	39.63	39.63	3,832
21 Oct 13	39.56000 +0.13	39.69	39.08	39.56	6,351
18 Oct 13	39.43500 +0.10	39.74	39.01	39.74	5,492
17 Oct 13	39.33500 +0.95	39.33	38.22	38.22	12,863
16 Oct 13	38.38000 +0.18	38.50	37.92	38.15	8,878
15 Oct 13	38.20000 -0.07	38.58	38.20	38.50	11,354
14 Oct 13	38.27000 -0.23	38.51	38.10	38.17	3,397
11 Oct 13	38.50000 -0.30	38.50	37.95	38.45	7,099
10 Oct 13	38.80000 +0.90	38.80	37.89	38.15	6,596
09 Oct 13	37.89500 -0.31	38.07	37.81	38.03	3,187
08 Oct 13	38.20500 +0.25	38.40	37.86	38.00	10,519
07 Oct 13	37.95500 -0.06	38.10	37.69	38.01	9,431
04 Oct 13	38.01500 -0.01	38.39	37.75	38.05	8,681
03 Oct 13	38.03000 -0.03	38.22	37.95	38.15	2,645
02 Oct 13	38.06500 -0.35	38.40	37.87	38.28	6,266
01 Oct 13	38.41500 -0.76	39.08	38.38	38.85	6,576
30 Sep 13	39.18000 -0.14	39.29	39.05	39.27	1,605
27 Sep 13	39.32000 -0.24	39.89	39.00	39.89	10,753
26 Sep 13	39.55500 -0.51	40.03	39.42	39.42	7,063
25 Sep 13	40.06000 +0.44	40.06	39.25	39.31	2,069
24 Sep 13	39.62000 -0.19	39.72	39.45	39.72	3,591
23 Sep 13	39.81000 -0.06	40.17	39.78	39.97	2,883
20 Sep 13	39.87500 -0.39	40.09	39.62	40.01	813
19 Sep 13	40.26500 +0.33	40.52	40.06	40.52	5,350
18 Sep 13	39.94000 -0.11	40.12	39.75	39.92	1,616
17 Sep 13	40.05000 -0.68	40.21	40.00	40.03	1,937
16 Sep 13	40.73000 +1.20	40.73	39.65	39.90	7,533
13 Sep 13	39.53000 -0.22	39.85	39.50	39.85	1,308
12 Sep 13	39.75000 +0.11	40.00	39.52	40.00	2,199
11 Sep 13	39.64000 -0.06	39.99	39.49	39.49	4,687
10 Sep 13	39.70000 +0.39	39.70	39.44	39.50	5,825
09 Sep 13	39.31000 +0.23	39.70	39.31	39.51	3,525
06 Sep 13	39.08000 +0.08	39.13	38.54	39.13	2,975
05 Sep 13	39.00000 +0.37	39.00	38.28	38.77	2,711
04 Sep 13	38.63000 -0.13	38.85	38.55	38.85	1,571
03 Sep 13	38.76500 +0.01	39.42	38.76	38.92	1,887
02 Sep 13	38.76000 +0.60	39.49	38.62	38.68	6,920
30 Aug 13	38.15500 -0.20	38.99	38.15	38.55	2,632
29 Aug 13	38.35500 +0.53	38.81	37.96	37.96	4,496
28 Aug 13	37.82500 -0.94	38.10	37.53	38.00	7,194
27 Aug 13	38.76500 -0.28	38.76	38.17	38.50	22,956
26 Aug 13	39.04500 +0.14	39.53	39.04	39.06	855
23 Aug 13	38.90000 -0.13	39.03	38.75	38.85	4,737
22 Aug 13	39.02500 +0.10	39.38	38.77	39.13	10,412
21 Aug 13	38.93000 -0.68	39.50	38.93	39.50	3,139
20 Aug 13	39.61000 -0.42	40.35	39.58	40.10	5,604
19 Aug 13	40.02500 -0.22	40.35	39.80	40.35	4,685
16 Aug 13	40.25000 +0.05	40.25	39.94	40.15	4,156
15 Aug 13	40.20000 -0.59	40.92	40.14	40.92	5,663
14 Aug 13	40.79500 +0.49	41.01	40.44	40.50	5,187
13 Aug 13	40.30000 +0.03	40.58	40.28	40.29	6,902
12 Aug 13	40.27000 -0.23	40.53	40.10	40.29	2,636
09 Aug 13	40.50000 +0.12	40.50	40.00	40.33	6,534
08 Aug 13	40.38000 -0.47	40.40	39.90	40.19	7,660
07 Aug 13	40.85000 +0.25	40.85	40.11	40.60	2,866
06 Aug 13	40.60000 -0.50	41.22	40.50	41.08	2,789
05 Aug 13	41.09500 +0.48	41.53	40.95	41.29	9,136
02 Aug 13	40.62000 -0.26	41.37	40.62	41.26	2,612
01 Aug 13	40.88500 +0.19	41.38	40.50	40.60	8,388
31 Jul 13	40.69500 +0.54	40.94	39.80	40.70	7,215
30 Jul 13	40.15000 +0.19	40.55	39.95	40.33	3,720
29 Jul 13	39.95500 +0.14	40.28	39.85	40.00	2,977
26 Jul 13	39.82000 -0.03	40.38	39.60	40.11	4,933
25 Jul 13	39.84500 -0.25	40.16	39.50	40.16	8,412
24 Jul 13	40.10000 -0.28	40.72	40.10	40.27	8,789
23 Jul 13	40.38000 -0.34	40.82	40.38	40.79	3,907
22 Jul 13	40.72500 +0.23	40.73	40.50	40.53	5,178
19 Jul 13	40.49500 -0.03	41.04	40.28	41.04	2,119
18 Jul 13	40.52500 -0.51	41.15	40.53	40.86	2,284
17 Jul 13	41.04000 +0.65	41.04	40.22	40.85	4,318
16 Jul 13	40.39500 -0.99	41.15	40.38	41.13	8,897
15 Jul 13	41.38000 +0.96	41.38	40.46	40.46	5,912
12 Jul 13	40.42000 -0.25	41.17	40.42	40.84	3,535
11 Jul 13	40.66500 -0.06	40.81	40.44	40.73	4,783
10 Jul 13	40.73000 -0.77	41.70	40.48	41.70	5,078
09 Jul 13	41.50000 +0.21	41.87	41.10	41.40	5,544
08 Jul 13	41.29000 +0.60	41.42	40.69	40.76	1,635
05 Jul 13	40.69000 -0.36	41.20	40.65	40.65	1,049
04 Jul 13	41.05000 +1.23	41.10	40.18	40.40	2,176
03 Jul 13	39.82000 -0.28	40.00	39.65	39.83	7,636
02 Jul 13	40.10000 -0.71	40.53	40.07	40.24	5,129
01 Jul 13	40.81000 +0.94	40.81	39.67	39.90	6,378
28 Jun 13	39.87500 -0.63	40.62	39.83	40.45	5,608
27 Jun 13	40.51000 +0.33	40.58	39.95	40.34	4,983
26 Jun 13	40.17500 +0.77	40.29	39.35	39.54	6,431
25 Jun 13	39.40500 +0.65	39.40	38.70	38.72	7,376
24 Jun 13	38.75000 -0.39	39.58	38.65	39.15	18,021
21 Jun 13	39.14000 -0.25	39.90	39.10	39.33	5,204
20 Jun 13	39.39000 -2.01	40.15	39.13	40.13	18,044
19 Jun 13	41.40000 +0.72	41.40	40.47	40.94	4,108
18 Jun 13	40.68500 -0.38	41.05	40.60	41.05	9,595
17 Jun 13	41.06000 +0.44	41.59	41.04	41.59	3,604
14 Jun 13	40.62000 -1.25	41.37	40.53	41.37	7,428
13 Jun 13	41.87000 +0.44	41.87	40.67	40.89	6,965
12 Jun 13	41.43000 +0.40	41.70	41.43	41.52	1,470
11 Jun 13	41.03000 -0.53	41.24	40.15	41.24	14,572
10 Jun 13	41.56000 +0.06	41.99	41.48	41.50	18,685
07 Jun 13	41.50000 +0.08	41.65	40.77	41.14	4,528
06 Jun 13	41.42500 -0.44	42.18	41.11	41.99	6,985
05 Jun 13	41.86500 -0.73	42.75	41.62	42.75	8,054
04 Jun 13	42.59500 +0.04	42.75	42.49	42.60	3,175
03 Jun 13	42.55500 -0.04	42.70	42.05	42.25	6,479
31 May 13	42.60000 -0.03	43.00	42.50	42.82	4,774
30 May 13	42.63000 -0.13	43.19	42.40	43.07	7,231
29 May 13	42.76000 -1.82	44.19	42.70	44.19	16,078
28 May 13	44.58000 +0.58	44.58	44.05	44.30	2,474
27 May 13	44.00000 -0.20	44.00	43.20	43.90	2,963
24 May 13	44.20000 +0.51	44.20	42.81	43.65	16,921
23 May 13	43.69000 -0.56	43.83	43.27	43.78	20,431
22 May 13	44.25000 +0.05	44.25	43.42	44.00	10,429
21 May 13	44.20000 -0.50	44.88	44.12	44.88	6,704
20 May 13	44.70000 -0.10	44.88	44.30	44.76	4,051
17 May 13	44.80000 +0.32	44.80	43.99	44.56	5,765
16 May 13	44.48000 -0.13	44.66	44.31	44.66	7,357
15 May 13	44.60500 +0.45	44.63	44.20	44.20	29,769
14 May 13	44.15000 -0.07	44.20	43.71	44.20	8,482
13 May 13	44.22500 +0.03	44.40	44.03	44.25	8,584
10 May 13	44.19500 +0.44	44.44	43.70	43.70	6,139
09 May 13	43.75000 +0.13	43.81	43.28	43.47	3,224
08 May 13	43.61500 +0.59	43.65	42.97	43.13	10,692
07 May 13	43.03000 -0.35	43.38	42.81	43.38	1,721
06 May 13	43.38500 +0.10	43.65	43.00	43.30	3,599
03 May 13	43.28500 +0.10	43.69	42.87	43.38	5,488
02 May 13	43.18000 +0.92	43.31	42.42	42.64	9,514
30 Apr 13	42.26500 -0.26	42.90	42.15	42.90	10,549
29 Apr 13	42.53000 -0.46	42.90	42.52	42.89	10,943
26 Apr 13	42.99000 +0.37	42.99	42.51	42.86	4,991
25 Apr 13	42.62000 +0.77	43.03	42.60	42.60	14,872
24 Apr 13	41.85000 +0.09	41.87	41.46	41.85	10,196
23 Apr 13	41.76000 +0.72	41.87	41.54	41.54	2,371
22 Apr 13	41.04000 +0.10	41.59	41.00	41.59	3,919
19 Apr 13	40.94000 +0.38	41.65	40.83	41.15	8,617
18 Apr 13	40.56000 -0.69	41.60	40.01	41.60	11,600
17 Apr 13	41.25000 +0.00	41.78	41.25	41.66	4,458
16 Apr 13	41.25000 -0.85	42.07	41.25	41.80	9,330
15 Apr 13	42.10000 -0.25	42.58	42.00	42.50	3,807
12 Apr 13	42.35000 -0.08	42.57	42.30	42.35	4,108
11 Apr 13	42.42500 +0.42	42.60	41.82	42.00	5,944
10 Apr 13	42.00000 +0.55	42.00	41.26	41.72	3,923
09 Apr 13	41.45000 -0.25	41.80	41.39	41.80	3,089
08 Apr 13	41.70000 -0.05	41.94	41.22	41.50	4,196
05 Apr 13	41.75000 -0.24	42.10	41.15	42.10	3,233
04 Apr 13	41.99500 -0.15	42.04	41.55	42.03	7,031
03 Apr 13	42.14500 -0.39	42.70	42.15	42.58	5,221
02 Apr 13	42.53500 +0.65	42.69	41.85	41.85	4,738
28 Mar 13	41.89000 +0.14	42.05	41.35	41.75	5,082
27 Mar 13	41.75000 +0.42	41.75	41.28	41.42	6,028
26 Mar 13	41.33500 +0.00	41.60	41.24	41.60	4,495
25 Mar 13	41.33500 +0.13	41.50	40.61	41.00	5,008
22 Mar 13	41.20000 +0.17	41.36	40.93	41.26	3,905
21 Mar 13	41.03000 -0.13	41.04	40.62	40.97	3,918
20 Mar 13	41.16000 +0.00	41.47	40.90	41.37	9,897
19 Mar 13	41.16000 +0.61	41.40	40.44	40.55	4,969
18 Mar 13	40.55000 -0.08	41.00	40.47	41.00	8,409
15 Mar 13	40.62500 +0.13	41.01	40.10	40.42	10,324
14 Mar 13	40.50000 +0.13	40.56	40.10	40.48	9,556
13 Mar 13	40.36500 -1.13	40.63	40.22	40.58	7,582
12 Mar 13	41.50000 +0.08	41.65	41.15	41.63	7,793
11 Mar 13	41.41500 +0.51	41.65	40.98	41.46	9,541
08 Mar 13	40.90500 +0.43	41.07	40.65	40.65	2,978
07 Mar 13	40.47000 -0.38	40.90	40.47	40.86	7,546
06 Mar 13	40.84500 -0.53	41.22	40.85	41.22	5,755
05 Mar 13	41.37500 +0.09	41.69	41.20	41.50	8,101
04 Mar 13	41.28500 +0.40	41.46	40.90	40.90	8,419
01 Mar 13	40.89000 +0.80	40.89	39.83	39.83	2,902
28 Feb 13	40.09000 +0.59	40.09	39.50	39.95	3,796
27 Feb 13	39.50000 -0.04	39.56	39.30	39.45	3,124
26 Feb 13	39.54000 +0.53	39.99	39.53	39.72	11,060
25 Feb 13	39.01500 -1.06	39.92	39.00	39.92	9,693
22 Feb 13	40.07000 +0.39	40.07	39.80	39.80	3,685
21 Feb 13	39.68000 -0.02	39.75	39.41	39.42	4,932
20 Feb 13	39.70000 +0.52	39.70	39.29	39.31	5,895
19 Feb 13	39.18000 +0.37	39.26	38.85	38.99	9,300
18 Feb 13	38.81500 -0.18	39.05	38.46	39.05	8,972
15 Feb 13	38.99500 +0.22	38.99	38.80	38.95	528
14 Feb 13	38.78000 -0.22	39.25	38.58	38.86	4,313
13 Feb 13	39.00000 +0.42	39.00	37.94	38.58	7,166
12 Feb 13	38.58500 +0.18	38.79	38.42	38.69	3,837
11 Feb 13	38.40000 -0.46	39.00	38.40	39.00	2,713
08 Feb 13	38.86000 +0.81	38.90	37.99	37.99	4,326
07 Feb 13	38.05000 +0.11	38.43	37.80	38.06	7,510
06 Feb 13	37.94000 -0.50	38.30	37.92	38.30	14,843
05 Feb 13	38.43500 +0.24	38.63	38.00	38.52	6,512
04 Feb 13	38.20000 -0.16	38.54	38.09	38.47	3,563
01 Feb 13	38.36000 +0.00	38.95	38.01	38.31	6,817
31 Jan 13	38.36000 +0.16	38.38	38.00	38.33	6,829
30 Jan 13	38.20000 -0.17	38.47	37.76	38.33	14,112
29 Jan 13	38.36500 +0.25	38.49	37.91	38.12	8,271
28 Jan 13	38.12000 -0.13	38.57	38.02	38.13	20,289
25 Jan 13	38.25000 -0.22	38.34	37.78	38.29	11,669
24 Jan 13	38.46500 +0.24	38.85	37.92	38.05	4,194
23 Jan 13	38.23000 -0.29	38.50	37.96	38.30	10,541
22 Jan 13	38.52000 +0.04	38.52	38.10	38.20	3,327
21 Jan 13	38.48000 +0.46	38.48	37.95	38.03	9,606
18 Jan 13	38.02000 +0.24	38.16	37.83	37.95	5,248
17 Jan 13	37.78000 -0.53	38.27	37.57	38.27	6,750
16 Jan 13	38.31000 +0.18	38.40	38.04	38.28	9,204
15 Jan 13	38.13000 +0.38	38.51	37.94	38.06	7,509
14 Jan 13	37.75000 -0.55	38.44	37.75	38.10	16,253
11 Jan 13	38.30000 -0.29	38.72	37.94	38.72	10,969
10 Jan 13	38.59000 -0.51	39.31	38.59	39.29	14,510
09 Jan 13	39.10000 -0.16	39.33	39.10	39.19	6,253
08 Jan 13	39.26000 -0.12	39.49	39.15	39.49	5,315
07 Jan 13	39.38000 +0.30	39.67	39.38	39.51	10,267
04 Jan 13	39.08000 +0.60	39.47	38.82	38.90	5,168
03 Jan 13	38.48000 +0.21	38.94	38.30	38.46	10,666
02 Jan 13	38.27000 -0.40	38.75	38.05	38.75	10,065
28 Dec 12	38.67000 +0.17	38.67	38.10	38.50	5,823
27 Dec 12	38.50000 +0.04	38.50	37.75	38.30	9,455
21 Dec 12	38.45500 +0.15	39.00	38.26	38.50	7,008
20 Dec 12	38.30500 +0.31	38.80	38.15	38.20	20,302
19 Dec 12	38.00000 -1.56	39.50	38.00	39.50	12,263
18 Dec 12	39.56000 +0.28	39.70	39.40	39.57	4,728
17 Dec 12	39.28000 -0.61	40.03	39.12	40.03	17,040
14 Dec 12	39.89000 -0.19	40.65	39.89	40.20	7,527
13 Dec 12	40.07500 -0.09	40.31	40.00	40.10	6,300
12 Dec 12	40.17000 +0.07	40.47	40.15	40.40	3,846
11 Dec 12	40.10000 -0.62	40.79	40.10	40.68	9,195
10 Dec 12	40.71500 +0.30	41.24	40.33	40.95	7,236
07 Dec 12	40.42000 -0.04	40.88	40.26	40.67	7,503
06 Dec 12	40.45500 +0.06	40.72	40.18	40.59	6,460
05 Dec 12	40.40000 -0.54	40.93	40.20	40.92	14,321
04 Dec 12	40.94000 +0.39	41.18	40.66	40.69	7,704
03 Dec 12	40.55000 +0.06	40.76	40.30	40.60	4,825
30 Nov 12	40.48500 -0.11	40.74	40.30	40.54	6,930
29 Nov 12	40.60000 -0.05	40.79	40.40	40.70	10,140
28 Nov 12	40.65000 -0.10	40.88	40.26	40.76	8,225
27 Nov 12	40.75000 +0.50	40.75	40.35	40.43	11,765
26 Nov 12	40.25000 +0.18	40.49	39.99	40.38	8,061
23 Nov 12	40.07000 +0.24	40.17	39.88	39.92	3,200
22 Nov 12	39.83000 +0.08	40.14	39.79	40.11	4,394
21 Nov 12	39.75000 -0.15	40.03	39.74	39.74	2,252
20 Nov 12	39.90000 -0.06	39.90	39.51	39.77	1,815
19 Nov 12	39.96500 +0.76	40.01	39.21	39.33	6,219
16 Nov 12	39.20000 +0.32	39.88	39.00	39.00	3,866
15 Nov 12	38.88500 -0.99	39.60	38.88	39.60	1,404
14 Nov 12	39.87000 -0.24	40.21	39.85	40.21	6,999
13 Nov 12	40.11000 -0.11	40.36	40.00	40.19	1,591
12 Nov 12	40.22500 +0.12	40.48	40.21	40.21	4,404
09 Nov 12	40.10500 +0.31	40.49	40.04	40.19	2,700
08 Nov 12	39.80000 +0.38	40.10	39.40	39.62	4,873
07 Nov 12	39.42000 +0.01	39.90	39.35	39.37	4,976
06 Nov 12	39.41000 +0.29	39.76	39.12	39.12	5,885
05 Nov 12	39.11500 +0.42	39.28	38.69	38.69	5,659
02 Nov 12	38.70000 +0.28	39.12	38.28	38.54	8,897
01 Nov 12	38.42500 +0.13	38.56	38.10	38.30	4,134
31 Oct 12	38.30000 -0.24	38.86	38.30	38.61	8,617
30 Oct 12	38.54500 -0.26	39.01	38.51	39.01	3,904
29 Oct 12	38.80000 -0.33	39.28	38.80	39.13	3,990
26 Oct 12	39.13000 +0.17	39.22	38.67	39.21	13,922
25 Oct 12	38.96000 -0.80	39.13	38.87	39.05	1,760
24 Oct 12	39.76000 +0.79	39.76	38.43	39.00	16,751
23 Oct 12	38.96500 -0.63	39.26	38.90	39.20	4,555
22 Oct 12	39.59000 +0.34	39.72	38.70	39.28	7,491
19 Oct 12	39.25000 -0.38	39.88	39.25	39.50	13,422
18 Oct 12	39.62500 -0.39	39.85	39.26	39.85	9,110
17 Oct 12	40.01500 -0.19	40.26	39.71	40.00	19,570
16 Oct 12	40.20000 +0.01	40.28	39.85	40.25	12,874
15 Oct 12	40.18500 +0.10	40.40	39.85	40.03	12,326
12 Oct 12	40.08000 +0.13	40.60	39.53	40.02	20,081
11 Oct 12	39.95000 -0.01	40.19	39.77	39.95	13,169
10 Oct 12	39.95500 -0.04	40.49	39.80	40.15	8,017
09 Oct 12	39.99500 -0.74	40.81	39.75	40.65	13,058
08 Oct 12	40.73500 -0.36	41.28	40.32	41.00	14,730
05 Oct 12	41.10000 -0.03	41.49	40.98	41.49	14,046
04 Oct 12	41.13000 +0.23	41.40	40.75	40.88	11,726
03 Oct 12	40.90000 +0.21	40.90	40.35	40.62	4,903
02 Oct 12	40.69500 +0.35	40.90	40.10	40.28	5,389
01 Oct 12	40.35000 +0.45	40.65	39.53	39.97	9,138
28 Sep 12	39.90000 -0.59	40.65	39.90	40.45	12,953
27 Sep 12	40.49000 +0.00	40.87	40.32	40.50	5,600
26 Sep 12	40.49500 +0.24	40.69	40.26	40.69	5,656
25 Sep 12	40.25000 -0.10	40.64	40.17	40.64	7,503
24 Sep 12	40.35000 -0.14	40.88	40.06	40.60	7,886
21 Sep 12	40.49000 -0.01	41.04	40.05	40.70	23,284
20 Sep 12	40.50000 +0.05	40.83	40.30	40.53	14,469
19 Sep 12	40.45000 -0.07	41.56	40.10	40.40	18,784
18 Sep 12	40.52000 +1.32	40.96	39.30	39.30	12,254
17 Sep 12	39.20000 +0.00	39.90	39.00	39.28	25,910
14 Sep 12	39.20000 -0.68	39.90	39.01	39.90	25,477
13 Sep 12	39.88000 +0.88	39.88	38.78	39.12	6,135
12 Sep 12	39.00000 -0.90	40.20	38.81	40.00	9,580
11 Sep 12	39.90000 +0.41	39.98	39.41	39.49	7,570
10 Sep 12	39.49000 -0.31	39.93	38.40	39.56	16,380
07 Sep 12	39.80000 -0.82	40.95	39.45	40.79	19,561
06 Sep 12	40.61500 -0.03	41.42	40.62	40.80	4,766
05 Sep 12	40.65000 -0.56	41.31	40.42	41.31	9,845
04 Sep 12	41.20500 -0.72	42.10	41.19	41.77	11,311
03 Sep 12	41.93000 -0.22	42.99	41.61	41.96	8,136
31 Aug 12	42.14500 +0.14	42.24	41.80	42.05	1,857
30 Aug 12	42.00500 +0.49	42.44	41.40	41.89	2,959
29 Aug 12	41.52000 +0.03	41.78	41.50	41.60	5,060
28 Aug 12	41.48500 -0.90	41.95	41.17	41.85	4,149
27 Aug 12	42.39000 +0.79	42.39	41.78	42.15	5,765
24 Aug 12	41.60000 -0.40	42.19	41.60	42.00	814
23 Aug 12	42.00000 +0.52	42.00	41.50	41.69	2,621
22 Aug 12	41.48000 -1.07	42.44	41.26	42.37	4,506
21 Aug 12	42.55000 +0.05	43.17	42.50	42.50	9,561
20 Aug 12	42.50000 +0.15	42.60	42.30	42.50	7,194
17 Aug 12	42.35000 -0.84	42.79	42.30	42.60	1,906
16 Aug 12	43.19000 -0.21	43.83	42.70	43.40	8,969
15 Aug 12	43.40000 -0.60	43.98	42.60	42.65	4,691
14 Aug 12	44.00000 +0.10	44.45	43.65	44.05	13,536
13 Aug 12	43.90000 -0.38	44.65	43.75	44.65	6,955
10 Aug 12	44.28000 +0.08	44.69	43.93	44.40	2,965
09 Aug 12	44.20000 +0.40	44.46	43.91	44.10	4,323
08 Aug 12	43.80000 +0.37	43.94	43.42	43.72	10,640
07 Aug 12	43.43000 -0.37	44.78	43.43	44.08	14,423
06 Aug 12	43.80000 -0.32	44.50	43.80	44.33	7,491
03 Aug 12	44.12000 -0.76	44.79	44.04	44.73	3,624
02 Aug 12	44.88000 +1.35	44.88	43.69	43.85	4,764
01 Aug 12	43.53500 -0.06	43.99	43.25	43.61	5,054
31 Jul 12	43.59000 -0.11	44.60	43.45	43.72	6,517
30 Jul 12	43.70000 +0.95	43.93	42.80	42.83	7,390
27 Jul 12	42.75000 -0.29	43.46	42.63	42.78	5,176
26 Jul 12	43.04000 +1.04	43.04	42.01	42.22	6,844
25 Jul 12	42.00000 -0.70	42.48	41.40	41.90	11,283
24 Jul 12	42.70000 +0.13	42.88	42.08	42.53	3,780
23 Jul 12	42.57000 -1.17	43.90	42.29	43.90	8,695
20 Jul 12	43.73500 -0.54	44.28	43.41	43.74	12,188
19 Jul 12	44.27500 +1.02	44.74	43.47	43.60	8,585
18 Jul 12	43.26000 +0.26	43.60	42.70	43.15	11,449
17 Jul 12	43.00000 -0.20	43.44	42.65	43.13	7,964
16 Jul 12	43.20000 +0.20	43.52	43.00	43.26	6,267
13 Jul 12	43.00000 +0.45	43.02	42.38	42.70	4,325
12 Jul 12	42.55000 +0.00	42.62	42.05	42.51	21,349
11 Jul 12	42.55000 -1.28	42.96	42.33	42.83	8,166
10 Jul 12	43.83000 +1.35	43.83	42.36	42.50	3,049
09 Jul 12	42.48000 +0.28	43.27	42.11	42.40	5,895
06 Jul 12	42.20000 +0.10	42.90	41.80	42.03	8,241
05 Jul 12	42.10000 +0.16	42.42	41.60	42.31	6,028
04 Jul 12	41.94000 +0.53	42.49	41.65	41.78	6,087
03 Jul 12	41.41000 +0.47	42.01	41.20	41.20	8,135
02 Jul 12	40.94000 +0.54	41.15	40.35	40.40	2,140
29 Jun 12	40.40000 +0.43	41.26	40.40	40.70	5,222
28 Jun 12	39.97500 -0.23	41.02	39.82	40.50	6,331
27 Jun 12	40.20000 +0.30	40.50	40.04	40.13	1,269
26 Jun 12	39.90500 +0.08	40.31	39.60	39.60	4,621
25 Jun 12	39.82000 -0.18	40.24	39.60	39.91	2,942
22 Jun 12	40.00000 -0.25	40.32	39.60	40.05	3,014
21 Jun 12	40.25000 +0.31	40.47	39.38	39.78	6,475
20 Jun 12	39.94000 +0.10	39.94	39.18	39.50	5,125
19 Jun 12	39.84000 +0.84	39.92	39.25	39.25	1,850
18 Jun 12	39.00000 +0.60	39.26	38.60	38.60	3,656
15 Jun 12	38.40000 -0.47	38.99	38.21	38.65	6,554
14 Jun 12	38.87000 -0.33	39.59	38.81	39.10	13,911
13 Jun 12	39.20000 -0.15	39.84	39.20	39.63	2,070
12 Jun 12	39.35000 +0.85	39.75	39.01	39.03	865
11 Jun 12	38.50000 -0.05	38.97	38.31	38.97	1,408
08 Jun 12	38.55000 +0.15	38.90	38.13	38.41	4,700
07 Jun 12	38.40000 +0.44	38.64	37.69	37.94	5,605
06 Jun 12	37.96000 +0.41	38.44	37.63	38.00	3,347
05 Jun 12	37.55000 -0.49	37.98	37.50	37.98	729
04 Jun 12	38.04500 +0.04	38.04	37.20	38.00	2,739
01 Jun 12	38.00000 -0.06	38.29	37.70	38.18	2,676
31 May 12	38.06000 +0.31	38.20	37.80	37.92	8,459
30 May 12	37.75000 -0.28	37.81	37.50	37.79	2,362
29 May 12	38.02500 -0.32	38.53	37.87	38.53	8,119
28 May 12	38.35000 +0.25	38.66	38.00	38.66	720
25 May 12	38.10000 +0.02	38.40	37.75	37.94	6,106
24 May 12	38.08000 +0.48	38.08	37.50	37.55	3,775
23 May 12	37.60000 -0.04	37.75	37.44	37.74	2,270
22 May 12	37.64000 +0.09	38.20	37.29	38.20	4,030
21 May 12	37.55000 -0.10	37.83	37.33	37.40	3,167
18 May 12	37.65000 -0.15	37.90	37.49	37.90	3,945
17 May 12	37.80500 -0.86	38.70	37.80	38.20	1,982
16 May 12	38.67000 -0.53	39.53	38.41	39.53	6,954
15 May 12	39.20000 +0.25	39.21	38.85	39.08	2,504
14 May 12	38.95000 -0.13	39.04	38.69	38.91	11,833
11 May 12	39.08000 +0.34	39.08	38.38	38.69	6,228
10 May 12	38.74500 +0.19	38.87	38.17	38.87	5,357
09 May 12	38.55000 -0.07	39.07	38.22	38.99	4,131
08 May 12	38.62000 -1.33	39.48	38.62	39.19	11,062
07 May 12	39.95000 +0.55	40.00	38.62	40.00	3,996
04 May 12	39.40000 -0.59	40.00	39.13	40.00	9,573
03 May 12	39.99500 +0.47	39.99	39.50	39.50	887
02 May 12	39.52500 +0.14	39.54	39.17	39.40	7,274
30 Apr 12	39.38500 +0.43	39.69	38.53	39.69	6,841
27 Apr 12	38.95000 +0.30	39.76	38.81	39.26	5,234
26 Apr 12	38.65500 -0.26	38.97	38.50	38.55	11,436
25 Apr 12	38.91500 +0.22	38.95	38.00	38.87	35,977
24 Apr 12	38.70000 -0.56	39.40	38.56	39.06	12,617
23 Apr 12	39.26500 -0.33	39.99	39.22	39.98	11,192
20 Apr 12	39.59000 -0.03	39.88	39.44	39.47	6,598
19 Apr 12	39.62000 +0.51	39.65	39.11	39.50	5,633
18 Apr 12	39.11000 +0.81	39.12	38.48	38.48	2,359
17 Apr 12	38.30000 +0.00	38.65	38.05	38.65	7,131
16 Apr 12	38.30000 +0.05	38.40	38.17	38.19	9,770
13 Apr 12	38.25000 -0.50	38.69	38.00	38.34	3,907
12 Apr 12	38.75000 +0.19	38.75	37.70	38.10	1,473
11 Apr 12	38.56500 -0.16	38.56	37.70	38.20	6,760
10 Apr 12	38.72000 +0.12	39.08	38.22	38.63	5,440
05 Apr 12	38.60000 -0.15	39.04	38.33	38.75	4,890
04 Apr 12	38.75000 -0.54	39.32	38.66	38.90	10,088
03 Apr 12	39.29500 +0.56	39.35	38.65	39.04	6,461
02 Apr 12	38.73000 +0.97	39.05	37.97	37.97	3,013
30 Mar 12	37.76000 -0.49	38.16	37.76	38.16	5,065
29 Mar 12	38.25000 +0.25	38.25	38.04	38.04	3,630
28 Mar 12	38.00000 -0.47	38.35	38.00	38.31	5,638
27 Mar 12	38.46500 -0.10	38.62	38.20	38.62	6,490
26 Mar 12	38.56000 +0.38	38.90	38.35	38.47	4,224
23 Mar 12	38.18000 -0.42	38.47	37.87	38.44	6,470
22 Mar 12	38.60500 -0.19	39.13	38.44	38.71	2,449
21 Mar 12	38.79000 +0.19	38.80	38.26	38.50	4,028
20 Mar 12	38.59500 -0.40	38.87	38.60	38.87	2,582
19 Mar 12	39.00000 +0.05	39.28	38.92	39.06	7,973
16 Mar 12	38.95000 -0.26	39.40	38.83	39.28	5,313
15 Mar 12	39.21500 +0.10	39.64	39.08	39.17	6,975
14 Mar 12	39.11000 +0.06	39.42	39.05	39.18	4,289
13 Mar 12	39.05000 +0.75	39.13	38.60	38.61	1,850
12 Mar 12	38.30000 -0.10	38.60	38.00	38.37	7,467
09 Mar 12	38.40000 +0.65	38.47	37.46	38.40	3,705
08 Mar 12	37.75000 +0.57	38.06	37.42	37.78	1,736
07 Mar 12	37.18000 -1.22	37.50	37.15	37.15	4,859
06 Mar 12	38.40000 -0.80	39.25	38.40	38.63	1,778
05 Mar 12	39.20000 +0.59	39.35	38.70	39.01	4,317
02 Mar 12	38.61000 -0.54	39.31	38.57	39.22	1,608
01 Mar 12	39.15000 +0.70	39.15	38.71	38.71	723
29 Feb 12	38.45000 +0.32	38.51	37.33	37.33	2,449
28 Feb 12	38.13000 +0.98	38.51	37.12	37.97	3,360
27 Feb 12	37.15000 +0.15	37.72	37.15	37.72	400
24 Feb 12	37.00000 -0.13	37.59	37.00	37.35	120
23 Feb 12	37.12500 -0.44	37.60	35.81	37.00	4,765
22 Feb 12	37.56000 +0.26	37.92	37.30	37.92	590
21 Feb 12	37.30000 -0.10	37.70	37.24	37.24	912
20 Feb 12	37.40000 -0.31	38.35	37.37	38.33	1,455
17 Feb 12	37.71100 -0.29	38.19	37.64	38.00	5,940
16 Feb 12	38.00100 +0.20	38.55	37.58	37.58	8,059
15 Feb 12	37.80000 -0.44	38.24	37.46	38.00	2,738
14 Feb 12	38.24200 +1.02	38.24	37.11	37.20	9,545
13 Feb 12	37.22300 -0.60	37.92	37.22	37.92	13,117
10 Feb 12	37.82500 +0.33	38.02	37.20	37.34	9,824
09 Feb 12	37.49900 +0.07	37.61	36.90	37.10	5,283
08 Feb 12	37.43300 -0.26	37.73	36.75	37.50	8,399
07 Feb 12	37.69400 +0.40	37.91	37.00	37.00	9,758
06 Feb 12	37.29900 +0.50	37.58	36.78	37.22	4,228
03 Feb 12	36.80100 +0.37	37.25	35.80	35.80	6,896
02 Feb 12	36.43300 -0.27	36.73	35.82	36.73	21,965
01 Feb 12	36.70400 +0.81	36.70	35.81	35.81	7,083
31 Jan 12	35.89500 +0.00	36.06	35.41	36.01	20,217
30 Jan 12	35.89500 +0.44	35.90	35.31	35.62	9,043
27 Jan 12	35.45000 -0.35	36.22	35.45	35.80	16,750
26 Jan 12	35.79900 +0.06	36.05	35.31	35.71	6,197
25 Jan 12	35.73400 +0.18	35.99	35.70	35.99	6,967
24 Jan 12	35.55500 -0.34	36.31	35.56	35.81	14,496
23 Jan 12	35.89700 +0.10	36.00	35.36	36.00	16,748
20 Jan 12	35.79900 +0.38	35.95	34.90	35.00	10,579
19 Jan 12	35.42300 -0.38	35.80	34.49	35.80	26,665
18 Jan 12	35.79900 -0.66	36.46	35.73	36.37	9,995
17 Jan 12	36.46100 -0.41	36.98	36.17	36.98	9,945
16 Jan 12	36.87100 +0.62	36.87	36.10	36.24	10,418
13 Jan 12	36.24900 +0.15	36.50	35.48	36.50	7,250
12 Jan 12	36.10000 -0.34	36.88	35.74	36.43	12,574
11 Jan 12	36.43800 -0.56	37.35	35.96	37.35	4,644
10 Jan 12	37.00000 +0.29	37.35	36.60	36.63	5,143
09 Jan 12	36.71000 -0.51	37.40	36.71	37.32	6,849
06 Jan 12	37.22100 -0.20	37.50	37.00	37.20	3,931
05 Jan 12	37.42500 -0.12	37.54	37.05	37.54	6,830
04 Jan 12	37.54900 -0.01	37.63	37.01	37.38	3,044
03 Jan 12	37.55500 -0.87	38.24	36.49	38.24	9,650
02 Jan 12	38.42700 +1.19	38.60	36.97	37.32	16,650
30 Dec 11	37.23200 +0.22	37.28	36.51	37.09	3,365
29 Dec 11	37.01600 -0.18	37.13	36.62	37.00	6,800
28 Dec 11	37.20000 +0.48	37.47	36.25	36.25	21,416
27 Dec 11	36.71800 +0.06	36.75	36.00	36.59	6,331
23 Dec 11	36.65600 +1.12	36.67	35.73	35.73	5,381
22 Dec 11	35.53400 -0.50	36.29	35.50	36.05	7,797
21 Dec 11	36.03700 +0.72	36.04	35.70	35.99	4,579
20 Dec 11	35.32100 -0.65	36.00	35.32	35.95	7,370
19 Dec 11	35.96900 +0.29	36.29	35.40	35.44	4,685
16 Dec 11	35.67800 -0.75	36.63	35.68	35.98	5,260
15 Dec 11	36.43200 -0.16	36.48	35.97	36.43	1,913
14 Dec 11	36.59100 +0.11	36.95	36.10	36.40	7,588
13 Dec 11	36.47600 +0.48	36.51	35.55	36.00	5,214
12 Dec 11	35.99900 +0.36	36.00	35.38	35.78	5,548
09 Dec 11	35.64000 -0.35	35.86	35.06	35.80	6,444
08 Dec 11	35.98700 +0.74	36.29	35.08	35.08	4,744
07 Dec 11	35.24900 +0.17	35.58	34.70	35.40	6,646
06 Dec 11	35.07600 +0.37	35.20	34.62	34.66	8,797
05 Dec 11	34.70700 +0.11	35.19	34.01	34.95	8,008
02 Dec 11	34.60000 -0.53	35.47	34.53	35.17	4,544
01 Dec 11	35.13000 +0.14	35.13	34.22	34.22	6,018
30 Nov 11	34.99500 +0.71	34.99	33.61	34.29	5,027
29 Nov 11	34.28500 +0.90	34.28	33.42	33.42	5,831
28 Nov 11	33.39000 -0.10	33.81	33.39	33.77	6,473
25 Nov 11	33.49000 +0.91	33.54	32.46	32.69	4,378
24 Nov 11	32.58000 -0.54	33.21	32.50	32.90	11,591
23 Nov 11	33.12000 -0.51	33.35	33.00	33.04	1,740
22 Nov 11	33.63500 +0.43	33.72	33.00	33.20	4,980
21 Nov 11	33.20500 -1.20	34.33	33.00	34.33	6,281
18 Nov 11	34.40500 +0.19	34.69	33.71	34.30	4,401
17 Nov 11	34.21500 -0.24	34.94	34.17	34.94	2,378
16 Nov 11	34.45000 -0.58	35.22	34.45	34.53	7,565
15 Nov 11	35.03500 +0.69	35.03	34.08	34.38	5,172
14 Nov 11	34.34000 -0.34	34.88	34.01	34.88	5,215
11 Nov 11	34.68000 +0.78	34.86	34.03	34.49	3,115
10 Nov 11	33.89500 -0.88	34.93	33.81	34.88	5,717
09 Nov 11	34.77000 -0.21	34.93	34.15	34.89	3,301
08 Nov 11	34.98000 +0.55	34.98	34.15	34.38	1,628
07 Nov 11	34.43000 +0.47	34.67	34.01	34.67	3,202
04 Nov 11	33.96000 -0.03	34.42	33.96	34.00	3,083
03 Nov 11	33.99500 +0.49	33.99	33.00	33.00	3,890
02 Nov 11	33.50500 +0.26	33.83	32.93	33.83	5,176
01 Nov 11	33.24500 -0.15	33.92	33.24	33.60	3,832
31 Oct 11	33.39000 -0.60	33.99	33.39	33.99	4,124
28 Oct 11	33.99500 +0.74	33.99	32.76	33.19	4,842
27 Oct 11	33.25000 -0.33	33.96	32.77	33.50	7,097
26 Oct 11	33.57500 +0.33	33.58	33.19	33.20	2,126
25 Oct 11	33.24500 +0.24	33.29	32.76	32.79	1,260
24 Oct 11	33.00000 -0.74	33.65	32.92	33.65	7,194
21 Oct 11	33.74000 +1.21	33.74	32.38	32.38	2,660
20 Oct 11	32.53000 +0.28	32.53	32.01	32.50	5,150
19 Oct 11	32.25000 +0.07	32.55	31.80	31.80	920
18 Oct 11	32.18000 -0.42	32.65	31.90	32.65	10,445
17 Oct 11	32.59500 +0.59	32.66	32.01	32.21	4,373
14 Oct 11	32.00500 -0.73	32.79	32.01	32.19	1,941
13 Oct 11	32.73500 +1.16	32.81	31.75	31.80	2,857
12 Oct 11	31.58000 -1.14	32.94	31.58	32.55	11,051
11 Oct 11	32.72500 -0.27	33.20	32.56	33.20	1,509
10 Oct 11	32.99000 -0.29	33.44	32.87	33.42	3,870
07 Oct 11	33.28500 +0.47	33.28	32.57	33.05	11,926
06 Oct 11	32.82000 +0.12	32.82	32.54	32.70	1,153
05 Oct 11	32.70000 +0.70	32.70	31.88	31.89	4,536
04 Oct 11	31.99500 -0.21	32.52	31.60	32.27	3,456
03 Oct 11	32.20500 +0.04	32.21	31.76	32.00	606
30 Sep 11	32.16500 -0.04	32.22	32.00	32.21	1,394
29 Sep 11	32.20500 +0.13	32.35	32.00	32.08	2,381
28 Sep 11	32.08000 -0.57	33.06	32.08	32.14	2,973
27 Sep 11	32.65500 +0.79	32.65	31.53	31.53	1,973
26 Sep 11	31.86000 +0.67	32.02	31.07	31.19	2,245
23 Sep 11	31.19500 +0.02	31.50	30.67	30.67	2,596
22 Sep 11	31.17500 -1.10	31.91	30.65	31.91	2,930
21 Sep 11	32.27000 -0.20	33.19	31.87	32.40	2,882
20 Sep 11	32.47000 +0.77	32.47	31.68	31.68	3,124
19 Sep 11	31.70500 -0.78	32.35	31.65	32.01	3,865
16 Sep 11	32.48500 +0.69	32.49	31.40	31.40	539
15 Sep 11	31.80000 +0.30	32.46	31.44	31.44	2,960
14 Sep 11	31.50500 -0.26	32.00	31.17	31.17	1,521
13 Sep 11	31.76000 +0.65	32.00	31.07	31.44	2,107
12 Sep 11	31.11500 -1.00	32.03	31.11	31.51	2,514
09 Sep 11	32.11000 +0.37	32.11	31.65	31.65	700
08 Sep 11	31.74000 +0.30	32.01	31.10	31.10	2,912
07 Sep 11	31.44500 +0.47	32.13	31.34	31.90	4,430
06 Sep 11	30.98000 +0.06	31.27	30.56	30.56	1,029
05 Sep 11	30.91500 -1.14	32.06	30.78	31.50	10,404
02 Sep 11	32.05500 +0.22	32.06	31.37	31.50	2,763
01 Sep 11	31.83500 +0.36	31.83	30.80	30.80	397
31 Aug 11	31.47000 +0.31	31.47	30.62	30.64	802
30 Aug 11	31.15500 -0.63	31.50	30.51	31.50	1,880
29 Aug 11	31.78000 +1.10	31.78	30.35	31.03	4,191
26 Aug 11	30.68000 -0.07	30.68	30.30	30.31	2,555
25 Aug 11	30.74500 -0.67	31.61	30.48	31.52	2,876
24 Aug 11	31.42000 -0.27	31.42	30.75	31.04	1,714
23 Aug 11	31.69000 +0.44	31.82	30.76	30.76	843
22 Aug 11	31.25500 +0.11	31.77	30.32	30.33	2,025
19 Aug 11	31.14000 -0.14	31.14	29.86	30.80	3,915
18 Aug 11	31.28000 +0.00	31.98	31.00	31.98	1,070
17 Aug 11	31.28000 -0.91	31.70	31.14	31.56	2,392
16 Aug 11	32.18500 +0.74	32.19	31.25	31.53	1,052
15 Aug 11	31.45000 -0.22	32.08	31.36	32.08	3,528
12 Aug 11	31.67500 +1.08	31.67	30.08	30.08	7,392
11 Aug 11	30.59500 +1.06	30.59	29.10	29.51	2,400
10 Aug 11	29.53500 -1.02	31.07	29.53	30.85	6,691
09 Aug 11	30.55500 +0.49	30.56	28.34	29.00	10,589
08 Aug 11	30.06500 -1.10	30.98	28.92	29.10	13,704
05 Aug 11	31.16500 -0.65	31.75	30.08	31.75	17,194
04 Aug 11	31.81500 -0.35	32.85	31.82	32.06	3,439
03 Aug 11	32.16500 -1.10	33.42	32.17	33.33	4,663
02 Aug 11	33.26500 +0.76	33.26	32.50	33.08	1,967
01 Aug 11	32.50000 +0.44	33.01	32.42	32.92	720
29 Jul 11	32.06000 -1.05	33.03	32.06	32.60	2,205
28 Jul 11	33.11000 -0.11	33.11	32.46	32.56	1,495
27 Jul 11	33.22000 +0.51	33.28	32.30	32.30	3,501
26 Jul 11	32.70500 -0.16	32.71	32.22	32.71	2,614
25 Jul 11	32.86500 +0.57	32.88	32.23	32.25	3,586
22 Jul 11	32.30000 +0.38	32.30	31.58	31.58	3,445
21 Jul 11	31.92000 +0.27	31.92	31.20	31.20	1,640
20 Jul 11	31.64500 +0.39	31.75	31.25	31.25	748
19 Jul 11	31.25500 -0.94	31.81	31.25	31.77	11,484
18 Jul 11	32.19500 +0.36	32.49	31.77	32.30	4,058
15 Jul 11	31.83000 -0.27	32.33	31.63	31.63	480
14 Jul 11	32.09500 -0.07	32.10	31.65	31.67	962
13 Jul 11	32.17000 -0.37	32.29	31.55	32.01	1,298
12 Jul 11	32.54000 +0.00	32.70	31.88	32.50	2,570
11 Jul 11	32.54500 +0.54	32.60	32.10	32.10	3,800
08 Jul 11	32.00000 +0.67	32.00	31.32	31.32	1,295
07 Jul 11	31.33000 -0.32	31.80	31.12	31.14	1,501
06 Jul 11	31.64500 +0.27	31.73	31.17	31.18	2,074
05 Jul 11	31.38000 -0.01	31.75	31.24	31.25	1,813
04 Jul 11	31.39000 +0.62	31.39	30.93	30.93	2,000
01 Jul 11	30.77000 +0.77	30.77	30.17	30.17	7,497
30 Jun 11	30.00500 +0.23	30.34	29.72	29.73	1,210
29 Jun 11	29.77500 -0.03	29.78	29.77	29.78	581
28 Jun 11	29.80500 -0.28	30.43	29.81	30.02	3,162
27 Jun 11	30.08500 -0.10	30.49	29.81	29.81	1,261
24 Jun 11	30.18500 +0.18	30.25	29.78	29.85	2,445
23 Jun 11	30.00000 -0.63	30.16	30.00	30.16	80
22 Jun 11	30.63000 +0.56	30.63	30.08	30.11	245
21 Jun 11	30.06500 -0.17	30.59	29.99	30.00	940
20 Jun 11	30.24000 +0.33	30.42	30.06	30.30	1,284
17 Jun 11	29.90500 -0.64	30.35	29.82	29.99	707
16 Jun 11	30.54000 -0.22	30.60	29.83	30.29	1,195
15 Jun 11	30.76000 +0.09	30.99	30.40	30.40	1,307
14 Jun 11	30.67000 -0.40	31.15	30.36	30.59	1,955
13 Jun 11	31.07000 +0.35	31.10	30.70	30.70	521
10 Jun 11	30.72000 +0.01	31.26	30.67	30.68	646
09 Jun 11	30.70500 -0.14	31.35	30.50	30.50	681
08 Jun 11	30.84500 +0.22	30.84	30.55	30.55	2,014
07 Jun 11	30.62000 -0.04	31.33	30.60	31.20	1,386
06 Jun 11	30.66000 +0.22	31.23	30.55	30.61	1,761
03 Jun 11	30.44500 -1.11	31.00	30.30	31.00	4,482
01 Jun 11	31.55500 -0.21	31.65	31.18	31.49	1,325
31 May 11	31.76500 +0.48	31.76	31.50	31.50	290
30 May 11	31.28500 -0.66	31.90	31.28	31.37	3,682
27 May 11	31.94500 +0.44	31.94	31.32	31.56	3,357
26 May 11	31.50000 +1.30	31.50	31.00	31.43	1,520
25 May 11	30.20000 -1.41	30.20	30.20	30.20	42
24 May 11	31.61000 +0.28	31.61	31.61	31.61	500
23 May 11	31.33000 +0.03	31.87	31.33	31.51	1,908
20 May 11	31.29500 +0.48	31.58	31.21	31.45	1,705
19 May 11	30.82000 +0.82	31.43	30.50	30.50	618
18 May 11	30.00000 -0.40	30.00	30.00	30.00	60
17 May 11	30.40000 -0.58	30.40	30.40	30.40	2,002
16 May 11	30.98000 -1.47	30.98	30.98	30.98	569
13 May 11	32.45000 +0.01	32.45	32.45	32.45	28
12 May 11	32.44000 +1.20	32.44	32.44	32.44	200
11 May 11	31.24000 +0.69	31.81	31.00	31.00	6,090
10 May 11	30.55000 +0.00	30.55	30.55	30.55	265
09 May 11	30.55000 +0.10	30.55	30.55	30.55	100
06 May 11	30.44500 -0.10	31.15	30.15	31.13	4,865
05 May 11	30.54000 +0.14	30.54	29.86	29.86	765
04 May 11	30.40000 +0.78	30.40	30.40	30.40	100
03 May 11	29.62000 -0.78	29.62	29.62	29.62	1,100
02 May 11	30.40000 +0.85	30.40	30.40	30.40	300
29 Apr 11	29.54500 +0.55	29.58	29.36	29.56	1,420
28 Apr 11	29.00000 -1.11	29.00	29.00	29.00	45
27 Apr 11	30.11500 -0.02	30.48	29.61	30.42	5,431
26 Apr 11	30.14000 +0.04	30.39	29.63	30.22	4,487
21 Apr 11	30.10000 +0.50	30.10	30.10	30.10	45
20 Apr 11	29.60000 -0.04	30.08	29.51	29.51	1,600
19 Apr 11	29.64000 -0.02	30.07	29.19	29.19	1,550
18 Apr 11	29.66000 +0.01	29.66	29.66	29.66	100
15 Apr 11	29.65000 +0.60	29.65	29.65	29.65	200
14 Apr 11	29.05000 +0.70	29.05	29.05	29.05	242
13 Apr 11	28.35000 -0.65	28.35	28.35	28.35	500
12 Apr 11	29.00000 +0.00	29.00	29.00	29.00	80
11 Apr 11	29.00000 -1.10	29.00	29.00	29.00	50
08 Apr 11	30.10000 +1.02	30.10	30.10	30.10	30
07 Apr 11	29.08000 -0.19	29.08	29.08	29.08	900
06 Apr 11	29.27500 +0.22	29.79	29.01	29.79	5,758
05 Apr 11	29.06000 -0.20	29.06	29.06	29.06	122
04 Apr 11	29.26500 +0.21	29.27	28.80	28.80	327
01 Apr 11	29.05500 -0.78	29.06	28.87	29.04	955
31 Mar 11	29.84000 +1.27	29.84	29.84	29.84	200
30 Mar 11	28.57000 +0.22	29.02	28.24	28.24	873
29 Mar 11	28.35500 +0.40	28.38	27.53	27.53	788
28 Mar 11	27.96000 +0.48	27.96	27.96	27.96	650
25 Mar 11	27.48000 -0.02	28.01	27.48	27.95	1,616
24 Mar 11	27.50000 -0.02	27.50	27.50	27.50	30
23 Mar 11	27.52000 +0.02	27.52	27.52	27.52	850
22 Mar 11	27.50000 +0.01	27.50	27.50	27.50	624
21 Mar 11	27.49000 +0.59	27.49	27.49	27.49	530
18 Mar 11	26.90000 +0.42	26.90	26.90	26.90	150
17 Mar 11	26.48000 -0.75	26.48	26.48	26.48	200
16 Mar 11	27.23000 +1.22	27.23	27.23	27.23	700
15 Mar 11	26.01000 -1.39	26.01	26.01	26.01	228
14 Mar 11	27.39500 +0.66	27.82	27.22	27.34	6,653
11 Mar 11	26.74000 -1.96	26.74	26.74	26.74	2
10 Mar 11	28.70000 +1.96	28.70	28.70	28.70	1,000
09 Mar 11	26.74000 -2.91	26.74	26.74	26.74	50
07 Mar 11	29.65000 -0.15	29.65	29.06	29.63	1,301
04 Mar 11	29.80000 -0.01	29.80	29.80	29.80	31
03 Mar 11	29.81000 +0.26	29.81	29.81	29.81	146
02 Mar 11	29.55000 -0.35	29.55	29.55	29.55	111
01 Mar 11	29.90000 +0.90	29.90	29.90	29.90	300
28 Feb 11	29.00000 +1.70	29.00	29.00	29.00	515
25 Feb 11	27.30000 -2.50	27.30	27.30	27.30	35
24 Feb 11	29.80000 +0.40	29.80	29.80	29.80	300
23 Feb 11	29.40000 +0.00	29.57	28.83	28.83	287
22 Feb 11	29.40000 +0.07	29.40	29.40	29.40	34
21 Feb 11	29.33500 -0.42	29.98	29.24	29.98	2,427
18 Feb 11	29.75500 -0.24	29.75	29.39	29.39	4,200
17 Feb 11	29.99000 +1.29	29.99	29.99	29.99	100
16 Feb 11	28.70000 -0.22	28.70	28.70	28.70	150
15 Feb 11	28.91500 -0.33	28.92	28.92	28.92	1,000
14 Feb 11	29.24500 +0.20	29.61	29.05	29.06	4,559
11 Feb 11	29.05000 -0.10	29.05	29.05	29.05	99
10 Feb 11	29.15000 +0.00	29.15	29.15	29.15	68
09 Feb 11	29.15000 +0.15	29.15	29.15	29.15	300
08 Feb 11	29.00500 -0.15	29.62	29.00	29.62	1,906
07 Feb 11	29.15500 +0.49	29.66	28.52	28.52	2,334
04 Feb 11	28.66500 +0.74	29.03	28.16	28.55	37,928
03 Feb 11	27.93000 -0.13	28.42	27.91	28.42	2,599
02 Feb 11	28.06000 +0.56	28.44	27.71	28.15	1,566
01 Feb 11	27.50000 +0.30	27.50	27.50	27.50	400
31 Jan 11	27.20000 -0.70	27.20	27.20	27.20	311
28 Jan 11	27.90000 -0.51	27.90	27.90	27.90	300
27 Jan 11	28.41000 -0.47	28.49	27.92	28.03	531
26 Jan 11	28.88000 +1.10	28.88	28.88	28.88	100
25 Jan 11	27.78000 +0.03	28.68	27.33	28.68	3,145
24 Jan 11	27.75000 +0.75	27.75	27.75	27.75	472
21 Jan 11	27.00000 -0.98	27.00	27.00	27.00	86
20 Jan 11	27.98000 +0.35	27.98	27.98	27.98	395
19 Jan 11	27.63000 -1.37	29.18	27.63	29.18	1,905
18 Jan 11	29.00000 +0.35	29.00	29.00	29.00	165
17 Jan 11	28.64500 +0.17	29.13	28.55	29.04	8,921
14 Jan 11	28.48000 +0.49	28.48	28.48	28.48	1,425
13 Jan 11	27.98500 -2.11	29.39	27.52	29.31	9,051
12 Jan 11	30.10000 +0.42	30.10	30.10	30.10	2
11 Jan 11	29.68000 +0.35	29.68	29.68	29.68	640
10 Jan 11	29.33000 -0.57	29.33	29.33	29.33	70
07 Jan 11	29.90000 +0.11	29.90	29.90	29.90	467
06 Jan 11	29.78500 +0.08	29.78	29.24	29.31	4,646
05 Jan 11	29.70500 +0.69	29.73	29.18	29.18	641
04 Jan 11	29.01000 -0.65	29.01	29.01	29.01	5
03 Jan 11	29.66000 +0.00	29.66	29.66	29.66	180
30 Dec 10	29.66000 -0.31	29.66	29.66	29.66	70
29 Dec 10	29.97000 +0.12	29.97	29.97	29.97	310
28 Dec 10	29.85000 -0.38	30.08	29.50	29.88	9,310
27 Dec 10	30.23000 +0.38	30.23	30.23	30.23	460
23 Dec 10	29.85500 -0.30	30.10	29.85	29.90	1,504
22 Dec 10	30.15000 +0.34	30.15	30.15	30.15	250
21 Dec 10	29.80500 -1.69	29.81	29.26	29.48	6,531
20 Dec 10	31.50000 +2.50	31.50	31.50	31.50	75
17 Dec 10	28.99500 +0.50	29.00	28.70	29.00	321
16 Dec 10	28.50000 +0.00	28.50	28.50	28.50	40
15 Dec 10	28.50000 -0.28	28.50	28.50	28.50	25
14 Dec 10	28.78500 +0.28	28.78	28.01	28.28	843
13 Dec 10	28.50000 +0.20	28.50	28.50	28.50	175
10 Dec 10	28.30000 -0.28	28.30	28.30	28.30	75
09 Dec 10	28.58000 +0.08	28.58	28.58	28.58	308
08 Dec 10	28.49500 +0.05	28.50	28.20	28.44	3,493
07 Dec 10	28.44500 -0.06	28.44	27.81	28.15	1,867
06 Dec 10	28.50000 +0.18	28.50	28.50	28.50	315
03 Dec 10	28.31500 -0.14	28.40	27.81	28.40	1,588
02 Dec 10	28.45000 +0.16	28.45	27.90	27.95	7,815
01 Dec 10	28.29500 +0.39	28.68	28.06	28.06	4,549
30 Nov 10	27.90500 -0.35	28.57	27.91	28.25	2,650
29 Nov 10	28.25500 -0.05	28.69	28.21	28.21	840
26 Nov 10	28.30000 -0.35	28.30	28.30	28.30	75
25 Nov 10	28.65000 +0.44	28.65	28.65	28.65	1,200
24 Nov 10	28.21000 -0.48	28.80	28.20	28.20	1,422
23 Nov 10	28.69000 -0.27	28.69	28.21	28.26	300
22 Nov 10	28.96000 +0.16	28.96	28.96	28.96	90
19 Nov 10	28.79500 +0.10	28.84	28.01	28.75	2,499
18 Nov 10	28.69500 +0.86	28.69	28.00	28.00	95
17 Nov 10	27.83500 -0.67	28.67	27.83	28.16	2,272
16 Nov 10	28.50500 -1.39	28.83	28.02	28.83	4,984
15 Nov 10	29.89000 +1.34	29.89	29.89	29.89	90
12 Nov 10	28.55000 +0.35	28.56	28.23	28.23	538
11 Nov 10	28.20000 -2.06	28.20	28.20	28.20	264
10 Nov 10	30.26000 +1.36	30.26	30.26	30.26	60
09 Nov 10	28.90000 +0.06	29.00	28.81	28.93	1,561
08 Nov 10	28.84500 +0.84	28.86	28.25	28.33	4,154
05 Nov 10	28.00000 -0.09	28.00	28.00	28.00	137
04 Nov 10	28.09500 -0.25	28.34	27.77	27.77	8,155
03 Nov 10	28.34500 +0.05	28.50	28.00	28.00	40
02 Nov 10	28.30000 +0.20	28.31	27.53	27.53	1,201
01 Nov 10	28.10000 +0.15	28.10	27.60	27.60	1,667
29 Oct 10	27.95000 -0.09	27.95	27.95	27.95	61
28 Oct 10	28.04000 -1.94	28.07	27.50	27.50	8,154
27 Oct 10	29.98000 +1.80	29.98	29.98	29.98	4
26 Oct 10	28.18000 +0.30	28.18	28.18	28.18	150
25 Oct 10	27.88000 -0.20	27.88	27.88	27.88	1,198
22 Oct 10	28.08000 -0.29	28.32	27.90	28.32	2,152
21 Oct 10	28.37000 -1.23	28.37	28.37	28.37	432
20 Oct 10	29.60000 +1.26	29.60	29.60	29.60	357
19 Oct 10	28.34000 +0.36	28.47	28.14	28.43	9,863
18 Oct 10	27.98000 -0.13	27.98	27.98	27.98	510
15 Oct 10	28.11000 +0.10	28.25	27.51	27.51	2,485
14 Oct 10	28.01000 +0.21	28.01	28.01	28.01	539
13 Oct 10	27.80000 -0.15	27.80	27.80	27.80	1
12 Oct 10	27.94500 -0.06	28.21	27.28	27.28	1,554
11 Oct 10	28.00000 +0.86	28.00	28.00	28.00	168
08 Oct 10	27.14000 -0.60	27.58	27.00	27.00	1,088
07 Oct 10	27.74000 +0.08	27.74	27.74	27.74	500
06 Oct 10	27.66000 +0.06	27.83	27.40	27.40	193
05 Oct 10	27.60000 +0.21	27.60	27.60	27.60	1,070
04 Oct 10	27.39000 +0.19	27.39	27.39	27.39	20
01 Oct 10	27.20000 -0.21	27.20	27.20	27.20	450
30 Sep 10	27.41000 -0.59	27.41	27.41	27.41	200
29 Sep 10	28.00000 -0.70	28.00	28.00	28.00	69
28 Sep 10	28.70000 +0.01	28.70	28.70	28.70	105
27 Sep 10	28.69500 -0.10	29.03	28.56	28.94	3,369
24 Sep 10	28.79000 +0.70	28.79	28.07	28.19	1,440
23 Sep 10	28.09000 -0.53	28.09	28.09	28.09	1,000
22 Sep 10	28.62000 -0.03	28.62	28.62	28.62	865
21 Sep 10	28.65500 +0.36	29.09	28.66	29.09	1,190
20 Sep 10	28.30000 -0.77	28.30	28.30	28.30	100
17 Sep 10	29.06500 +0.77	29.13	28.25	28.25	2,220
16 Sep 10	28.30000 -0.25	28.30	28.30	28.30	85
15 Sep 10	28.55000 -0.15	28.55	28.55	28.55	3,980
14 Sep 10	28.70000 -0.52	28.70	28.70	28.70	1,000
13 Sep 10	29.22000 -0.30	29.22	29.22	29.22	150
10 Sep 10	29.52000 +0.79	29.52	29.52	29.52	20
09 Sep 10	28.73000 +0.23	28.73	28.17	28.17	3,778
08 Sep 10	28.49500 +0.19	28.59	27.86	27.86	1,406
07 Sep 10	28.31000 +0.31	28.31	27.40	28.24	1,871
06 Sep 10	28.00000 -0.61	28.00	28.00	28.00	216
03 Sep 10	28.61000 +1.02	28.61	28.61	28.61	180
02 Sep 10	27.59500 -0.20	28.13	27.56	27.56	577
01 Sep 10	27.80000 +0.60	27.80	27.80	27.80	300
31 Aug 10	27.19500 -0.60	27.39	27.00	27.10	797
30 Aug 10	27.79000 +0.72	27.79	27.79	27.79	305
27 Aug 10	27.07500 -0.40	27.31	27.07	27.07	339
26 Aug 10	27.47500 +0.98	27.48	26.76	26.76	150
25 Aug 10	26.50000 -1.24	26.50	26.50	26.50	71
24 Aug 10	27.74000 +0.72	27.74	27.74	27.74	30
23 Aug 10	27.02500 +0.13	27.07	27.02	27.07	317
20 Aug 10	26.89500 -0.64	26.90	26.50	26.89	930
19 Aug 10	27.53000 -0.02	27.53	27.53	27.53	1,000
18 Aug 10	27.55000 -0.54	27.70	27.26	27.26	1,964
17 Aug 10	28.09000 +0.29	28.09	28.09	28.09	215
16 Aug 10	27.80000 +0.01	27.80	27.80	27.80	10
13 Aug 10	27.79000 +0.79	27.79	27.79	27.79	210
12 Aug 10	27.00000 +0.06	27.00	27.00	27.00	250
11 Aug 10	26.94000 -0.46	26.94	26.94	26.94	60
10 Aug 10	27.40000 -0.11	27.40	27.40	27.40	436
09 Aug 10	27.51000 +0.52	27.51	26.81	27.33	703
06 Aug 10	26.98500 +0.28	27.49	26.64	26.76	2,652
05 Aug 10	26.70000 -1.20	26.70	26.70	26.70	105
04 Aug 10	27.90000 +1.07	27.90	27.90	27.90	85
03 Aug 10	26.83000 +0.70	27.44	26.27	26.27	1,898
02 Aug 10	26.12500 -0.88	27.24	26.13	26.99	3,829
30 Jul 10	27.00000 +0.07	27.00	27.00	27.00	400
29 Jul 10	26.93500 -0.59	26.93	26.93	26.93	280
28 Jul 10	27.52000 +0.10	27.52	27.52	27.52	230
27 Jul 10	27.42500 -1.57	27.67	26.83	27.00	6,398
26 Jul 10	28.99000 +2.29	28.99	28.99	28.99	580
23 Jul 10	26.70000 -0.14	26.70	26.70	26.70	1,372
22 Jul 10	26.84000 -0.20	26.97	26.51	26.97	3,305
21 Jul 10	27.04000 +0.09	27.40	26.51	26.51	680
20 Jul 10	26.95000 -0.34	26.95	26.95	26.95	237
19 Jul 10	27.29000 +0.42	27.29	27.29	27.29	200
16 Jul 10	26.87500 -0.38	27.61	26.88	27.12	1,943
15 Jul 10	27.25000 -1.01	27.25	27.25	27.25	1,490
14 Jul 10	28.26000 +1.21	28.26	28.26	28.26	23
13 Jul 10	27.05000 +0.60	27.05	27.05	27.05	200
12 Jul 10	26.44500 +0.15	27.01	26.24	26.24	2,608
09 Jul 10	26.30000 +0.10	26.78	26.27	26.39	4,530
08 Jul 10	26.20000 +0.22	26.20	26.20	26.20	21
07 Jul 10	25.98000 -0.32	26.36	25.75	26.00	4,692
06 Jul 10	26.29500 +0.24	26.49	25.58	25.58	3,944
05 Jul 10	26.06000 -0.02	26.27	25.71	25.83	7,967
02 Jul 10	26.08000 -0.12	26.08	25.66	25.91	2,305
01 Jul 10	26.20000 +0.00	26.20	26.20	26.20	70
30 Jun 10	26.20000 +0.25	26.20	26.20	26.20	30
29 Jun 10	25.95500 -0.22	26.69	25.95	26.12	942
28 Jun 10	26.17000 -0.22	26.36	25.92	25.92	2,547
25 Jun 10	26.38500 +0.72	26.61	25.73	25.73	447
24 Jun 10	25.67000 -0.92	26.35	25.65	26.00	1,805
23 Jun 10	26.59500 -0.03	26.66	26.25	26.25	1,275
22 Jun 10	26.63000 +0.25	26.63	26.63	26.63	4,330
21 Jun 10	26.37500 -0.06	26.84	26.01	26.84	3,734
18 Jun 10	26.43000 +0.18	26.50	26.05	26.48	3,182
17 Jun 10	26.25000 +0.03	26.50	26.12	26.12	1,458
16 Jun 10	26.22000 +0.10	26.50	26.22	26.31	2,010
15 Jun 10	26.12000 -0.12	26.71	26.11	26.32	1,325
14 Jun 10	26.24000 -0.06	26.24	26.24	26.24	99
11 Jun 10	26.30000 +0.19	26.30	26.19	26.19	200
10 Jun 10	26.10500 +0.10	26.49	25.92	25.93	2,255
09 Jun 10	26.00000 -0.23	26.00	26.00	26.00	252
08 Jun 10	26.23000 +0.23	26.23	26.23	26.23	125
07 Jun 10	26.00000 -0.18	26.00	25.62	25.80	481
04 Jun 10	26.18000 +0.33	26.29	25.73	25.73	3,295
03 Jun 10	25.85000 +0.18	25.85	25.52	25.52	695
02 Jun 10	25.67000 +0.52	25.67	25.67	25.67	300
01 Jun 10	25.15000 +0.91	25.15	25.15	25.15	250
31 May 10	24.23500 +0.24	24.24	24.23	24.23	880
28 May 10	24.00000 -0.42	24.00	24.00	24.00	342
27 May 10	24.42500 +0.92	24.43	24.00	24.08	15,558
26 May 10	23.50000 +0.20	23.50	23.50	23.50	500
25 May 10	23.30000 +0.00	23.30	23.30	23.30	639
24 May 10	23.30000 +0.36	23.30	23.30	23.30	815
21 May 10	22.94000 -0.66	22.94	22.94	22.94	16
20 May 10	23.60000 -0.21	23.60	23.60	23.60	2,100
19 May 10	23.81000 -0.48	24.09	23.56	23.56	2,132
18 May 10	24.28500 -0.09	24.47	23.85	23.85	1,686
17 May 10	24.37500 +0.17	24.41	23.99	24.00	4,188
14 May 10	24.20000 -0.09	24.45	24.06	24.06	714
13 May 10	24.29000 -1.15	24.29	24.29	24.29	211
12 May 10	25.44000 +1.13	25.44	25.44	25.44	30
11 May 10	24.31000 -1.40	24.31	24.31	24.31	150
10 May 10	25.71000 +1.84	25.71	25.71	25.71	10
07 May 10	23.87000 -0.49	23.87	22.99	23.27	6,416
06 May 10	24.36000 +0.43	24.78	24.20	24.22	5,776
05 May 10	23.93000 -0.19	23.93	23.93	23.93	42
04 May 10	24.12000 +0.06	24.12	24.12	24.12	89
03 May 10	24.06000 +0.56	24.06	24.06	24.06	710
30 Apr 10	23.50000 -1.00	23.50	23.50	23.50	15
29 Apr 10	24.50000 -0.10	24.50	24.50	24.50	120
28 Apr 10	24.60000 -0.61	24.60	24.60	24.60	83
27 Apr 10	25.21000 +0.29	25.50	24.77	25.28	1,840
26 Apr 10	24.92000 -0.68	24.92	24.92	24.92	12
23 Apr 10	25.60000 +0.68	25.60	25.14	25.14	1,000
22 Apr 10	24.92000 -0.67	24.92	24.92	24.92	5
21 Apr 10	25.59500 +0.02	25.59	25.59	25.59	490
20 Apr 10	25.57500 +0.67	25.58	24.90	24.90	2,095
19 Apr 10	24.91000 -0.47	24.91	24.91	24.91	1,099
16 Apr 10	25.38000 +0.08	25.38	25.38	25.38	1,000
15 Apr 10	25.30000 -0.04	25.30	25.30	25.30	2,500
14 Apr 10	25.34000 -0.61	25.93	25.34	25.93	2,765
13 Apr 10	25.95000 -0.05	25.97	25.31	25.31	2,855
12 Apr 10	26.00000 -0.05	26.00	26.00	26.00	200
09 Apr 10	26.05000 +0.56	26.05	26.05	26.05	670
08 Apr 10	25.49000 -0.81	25.49	25.49	25.49	4,000
07 Apr 10	26.30000 -0.55	26.30	26.30	26.30	155
06 Apr 10	26.85000 +1.21	26.85	26.85	26.85	5
01 Apr 10	25.64000 +0.06	26.12	25.64	25.65	606
31 Mar 10	25.57500 -1.13	26.18	25.52	25.73	1,779
30 Mar 10	26.70000 +1.20	26.70	26.70	26.70	3,400
29 Mar 10	25.50000 -0.10	25.85	25.30	25.30	3,682
26 Mar 10	25.60000 +0.27	25.60	25.60	25.60	122
25 Mar 10	25.32500 -0.27	25.33	25.23	25.23	609
24 Mar 10	25.60000 +0.60	25.60	25.60	25.60	500
23 Mar 10	25.00000 -0.15	25.00	25.00	25.00	1,500
22 Mar 10	25.15000 -0.25	25.30	24.67	25.20	2,923
19 Mar 10	25.40000 -0.04	25.40	25.40	25.40	200
18 Mar 10	25.44000 +0.24	25.44	25.44	25.44	200
17 Mar 10	25.20000 +0.63	25.20	24.60	24.70	1,651
16 Mar 10	24.57500 +0.28	25.03	24.53	24.84	2,534
15 Mar 10	24.29500 -0.83	24.98	24.23	24.98	5,569
12 Mar 10	25.12000 -0.13	25.12	25.12	25.12	100
11 Mar 10	25.25000 +0.39	25.25	25.25	25.25	770
10 Mar 10	24.86500 -1.00	24.86	24.31	24.45	3,634
09 Mar 10	25.86000 -1.14	25.86	25.86	25.86	1,535
08 Mar 10	27.00000 +1.24	27.00	27.00	27.00	35
05 Mar 10	25.76500 +0.06	26.22	25.41	25.41	1,947
04 Mar 10	25.70500 +0.06	25.70	25.29	25.29	178
03 Mar 10	25.65000 +0.65	25.69	25.23	25.61	14,505
02 Mar 10	25.00000 -0.41	25.55	25.00	25.13	3,226
01 Mar 10	25.41000 +0.12	25.41	25.41	25.41	150
26 Feb 10	25.29000 +0.04	25.29	25.29	25.29	99
25 Feb 10	25.25000 -0.42	25.25	25.25	25.25	1,497
24 Feb 10	25.67000 +0.16	25.82	25.27	25.27	1,490
23 Feb 10	25.51500 +0.03	25.67	25.05	25.30	2,100
22 Feb 10	25.48000 -0.07	25.48	25.48	25.48	500
19 Feb 10	25.55000 +0.95	25.67	25.04	25.04	4,776
18 Feb 10	24.60000 -0.20	24.60	24.60	24.60	50
17 Feb 10	24.80500 +0.48	24.81	24.46	24.46	2,600
16 Feb 10	24.32500 -1.17	24.99	24.29	24.53	5,300
15 Feb 10	25.50000 +0.69	25.50	25.50	25.50	4,000
12 Feb 10	24.80500 +0.18	25.38	24.67	24.67	3,607
11 Feb 10	24.63000 +0.92	24.77	23.79	24.21	1,956
10 Feb 10	23.70500 +0.70	24.09	23.36	23.60	16,017
09 Feb 10	23.00000 -1.30	23.00	23.00	23.00	26
08 Feb 10	24.30000 +0.38	24.30	23.52	23.70	4,366
05 Feb 10	23.91500 -0.20	24.07	23.65	23.95	3,365
04 Feb 10	24.11500 -0.08	24.40	24.00	24.00	395
03 Feb 10	24.19500 +0.05	24.36	23.67	24.36	3,973
02 Feb 10	24.15000 -1.21	24.15	23.63	24.01	3,046
01 Feb 10	25.36000 +1.12	25.36	25.36	25.36	150
29 Jan 10	24.24000 +0.32	24.48	23.64	23.64	1,082
28 Jan 10	23.92500 -0.08	24.30	23.85	23.93	3,751
27 Jan 10	24.00500 +0.98	24.14	23.51	23.69	19,421
26 Jan 10	23.02000 -0.38	23.02	23.02	23.02	100
25 Jan 10	23.40000 -0.42	23.40	23.40	23.40	147
22 Jan 10	23.82000 -0.31	23.82	23.82	23.82	825
21 Jan 10	24.13000 -0.49	24.46	24.00	24.00	500
20 Jan 10	24.62000 +0.63	24.62	24.62	24.62	11
19 Jan 10	23.99500 +0.25	24.00	23.50	23.50	15,995
18 Jan 10	23.75000 +0.48	23.75	23.73	23.73	1,895
15 Jan 10	23.27000 +0.11	23.27	23.00	23.00	883
14 Jan 10	23.16000 +0.66	23.16	23.16	23.16	3,500
13 Jan 10	22.50000 +0.25	22.50	22.50	22.50	90
12 Jan 10	22.25000 -1.25	22.25	22.25	22.25	61
11 Jan 10	23.50000 +0.50	23.50	23.50	23.50	30
08 Jan 10	23.00000 -0.17	23.17	22.75	23.17	3,294
07 Jan 10	23.17000 +0.03	23.22	22.42	22.42	3,427
06 Jan 10	23.14000 +0.23	23.14	23.14	23.14	88
05 Jan 10	22.91000 -0.18	22.91	22.91	22.91	695
04 Jan 10	23.09000 +0.09	23.09	23.09	23.09	300
30 Dec 09	23.00000 +0.32	23.00	23.00	23.00	169
29 Dec 09	22.68000 -0.12	22.74	22.41	22.41	8,890
28 Dec 09	22.80000 +0.00	22.80	22.80	22.80	346

British American Tobacco PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	52.60000 -0.04	52.90	52.26	52.66	37,264
19 Oct 26	52.64000 -0.28	53.08	52.40	52.92	34,298
16 Oct 26	52.92000 +1.34	53.06	51.38	51.46	140,181
15 Oct 26	51.58000 +1.10	52.36	51.48	51.72	89,221
14 Oct 26	50.48000 +0.52	50.66	50.04	50.04	30,752
13 Oct 26	49.96000 +0.29	50.30	49.65	50.00	62,095
12 Oct 26	49.67000 +0.13	50.02	49.44	49.62	42,786
09 Oct 26	49.54000 +0.38	49.61	48.98	49.35	53,470
08 Oct 26	49.16000 +0.86	49.31	48.13	48.13	65,327
07 Oct 26	48.30000 +1.03	48.30	47.38	48.00	47,521
06 Oct 26	47.27000 +0.26	47.76	46.86	47.49	28,161
05 Oct 26	47.01000 +0.44	47.29	46.57	47.10	38,351
02 Oct 26	46.57000 -0.32	47.12	46.57	46.79	48,929
01 Oct 26	46.89000 -1.41	47.35	46.50	46.90	57,222
30 Sep 26	48.30000 +0.00	48.90	48.07	48.69	66,126
29 Sep 26	48.30000 -0.91	49.03	47.68	49.03	140,636
28 Sep 26	49.21000 +0.65	49.47	48.75	48.79	46,795
25 Sep 26	48.56000 -0.78	49.10	48.37	49.09	42,270
24 Sep 26	49.34000 +0.45	50.00	49.27	49.64	39,602
23 Sep 26	48.89000 +0.20	49.19	48.49	48.80	54,245
22 Sep 26	48.69000 +0.14	49.31	48.69	49.03	20,892
21 Sep 26	48.55000 -0.44	49.29	48.55	48.64	31,799
18 Sep 26	48.99000 +0.20	49.17	48.59	49.12	36,452
17 Sep 26	48.79000 -0.11	49.67	48.65	49.18	18,896
16 Sep 26	48.90000 -0.50	49.42	48.85	48.93	22,894
15 Sep 26	49.40000 -0.18	49.61	48.63	49.39	28,161
14 Sep 26	49.58000 +1.74	49.75	48.30	48.34	57,543
11 Sep 26	47.84000 +0.13	48.63	47.64	47.64	46,830
10 Sep 26	47.71000 +0.73	47.72	46.90	46.90	39,610
09 Sep 26	46.98000 -0.53	47.92	46.78	47.50	121,418
08 Sep 26	47.51000 -0.24	48.27	47.44	48.03	25,550
07 Sep 26	47.75000 -0.28	48.25	47.38	47.75	21,315
04 Sep 26	48.03000 -0.51	48.16	47.75	47.79	45,537
03 Sep 26	48.54000 +0.42	48.64	47.15	47.96	53,082
02 Sep 26	48.12000 -0.72	49.34	47.68	49.07	63,056
01 Sep 26	48.84000 +0.64	48.92	48.04	48.28	24,606
31 Aug 26	48.20000 -0.19	48.83	48.06	48.50	38,581
28 Aug 26	48.39000 -0.11	48.63	48.29	48.63	31,941
27 Aug 26	48.50000 -1.02	49.23	48.50	49.19	12,633
26 Aug 26	49.52000 +1.10	49.67	48.10	48.20	53,146
25 Aug 26	48.42000 -0.65	49.06	48.10	48.80	45,550
24 Aug 26	49.07000 +0.84	49.07	48.13	48.44	47,641
21 Aug 26	48.23000 -0.43	48.81	48.20	48.64	33,077
20 Aug 26	48.66000 +0.76	48.66	47.85	48.15	52,333
19 Aug 26	47.90000 -0.80	48.77	47.81	48.77	92,228
18 Aug 26	48.70000 +0.16	49.01	48.10	48.40	104,831
17 Aug 26	48.54000 -0.75	49.31	48.40	49.22	94,156
14 Aug 26	49.29000 -0.60	49.84	48.95	49.84	94,348
13 Aug 26	49.89000 +1.14	49.93	48.66	48.91	80,713
12 Aug 26	48.75000 -0.52	49.63	48.68	49.51	108,437
11 Aug 26	49.27000 -0.37	49.89	49.26	49.75	97,028
10 Aug 26	49.64000 -1.96	51.24	49.32	51.06	187,531
07 Aug 26	51.60000 +0.46	52.02	51.40	51.44	56,354
06 Aug 26	51.14000 -0.02	51.92	50.78	51.92	61,166
05 Aug 26	51.16000 -0.26	52.00	51.00	51.46	132,533
04 Aug 26	51.42000 -0.84	52.88	51.42	51.86	107,432
03 Aug 26	52.26000 -1.24	52.84	51.92	52.64	113,340
31 Jul 26	53.50000 +0.34	53.66	52.30	53.44	132,081
30 Jul 26	53.16000 -2.18	55.94	53.00	54.70	215,968
29 Jul 26	55.34000 +0.48	55.60	54.44	54.64	116,504
28 Jul 26	54.86000 +1.28	55.26	54.06	54.10	118,076
27 Jul 26	53.58000 -0.24	53.80	53.00	53.80	78,325
24 Jul 26	53.82000 +1.16	53.84	52.40	52.50	54,195
23 Jul 26	52.66000 -1.56	54.22	52.66	54.00	72,976
22 Jul 26	54.22000 +0.08	55.00	53.64	54.18	70,371
21 Jul 26	54.14000 -0.74	54.70	54.14	54.28	21,462
20 Jul 26	54.88000 +0.00	55.50	54.58	54.74	37,974
17 Jul 26	54.88000 +1.46	55.60	54.36	54.96	175,729
16 Jul 26	53.42000 +1.50	53.42	51.48	51.48	93,496
15 Jul 26	51.92000 +0.48	52.00	50.80	50.82	64,584
14 Jul 26	51.44000 -0.18	51.76	51.08	51.52	24,971
13 Jul 26	51.62000 -0.96	52.80	51.30	52.62	36,453
10 Jul 26	52.58000 -0.34	52.76	52.30	52.76	61,721
09 Jul 26	52.92000 -1.32	53.12	52.60	52.96	46,392
08 Jul 26	54.24000 -0.08	54.36	53.62	54.00	78,394
07 Jul 26	54.32000 +0.62	54.48	53.90	54.04	107,656
06 Jul 26	53.70000 -0.24	54.30	53.52	54.04	68,196
03 Jul 26	53.94000 -0.26	54.22	53.46	53.92	37,853
02 Jul 26	54.20000 +1.12	54.68	53.46	53.70	64,043
01 Jul 26	53.08000 -1.16	54.00	52.82	53.94	151,755
30 Jun 26	54.24000 -0.46	55.28	54.14	54.48	151,644
29 Jun 26	54.70000 -0.50	54.96	53.86	54.96	62,960
26 Jun 26	55.20000 +0.66	55.74	54.78	55.10	140,290
25 Jun 26	54.54000 +0.34	54.80	53.70	54.04	95,951
24 Jun 26	54.20000 +0.94	54.20	53.06	53.06	96,257
23 Jun 26	53.26000 +1.66	53.48	52.08	52.22	151,569
22 Jun 26	51.60000 +1.32	51.70	50.32	50.50	126,724
19 Jun 26	50.28000 -0.72	51.34	50.16	51.32	126,661
18 Jun 26	51.00000 -0.88	51.82	50.78	51.76	79,129
17 Jun 26	51.88000 -1.30	52.86	51.56	52.80	135,822
16 Jun 26	53.18000 +0.10	53.38	52.24	52.46	84,727
15 Jun 26	53.08000 -0.60	53.80	53.08	53.80	125,453
12 Jun 26	53.68000 +0.60	53.94	52.74	52.98	102,541
11 Jun 26	53.08000 +0.18	53.60	52.98	53.00	146,001
10 Jun 26	52.90000 +0.94	52.90	51.98	52.04	109,401
09 Jun 26	51.96000 +0.26	52.02	51.14	51.76	63,765
08 Jun 26	51.70000 +0.58	52.40	51.56	51.74	139,427
05 Jun 26	51.12000 +1.16	51.34	49.50	49.50	44,214
04 Jun 26	49.96000 -1.08	50.60	49.69	50.30	46,054
03 Jun 26	51.04000 -0.66	51.82	50.58	51.64	72,366
02 Jun 26	51.70000 -1.22	52.22	50.68	52.18	109,715
01 Jun 26	52.92000 -0.04	53.62	52.92	53.20	41,842
29 May 26	52.96000 -1.40	53.58	52.76	53.58	81,533
28 May 26	54.36000 -0.80	54.94	54.22	54.60	51,964
27 May 26	55.16000 -0.56	55.44	54.80	55.14	46,483
26 May 26	55.72000 -0.58	57.02	55.68	56.62	90,427
25 May 26	56.30000 -0.26	56.98	56.10	56.98	39,511
22 May 26	56.56000 -0.18	56.68	55.88	56.46	81,128
21 May 26	56.74000 +0.02	57.32	55.86	55.98	126,403
20 May 26	56.72000 +0.06	57.24	56.24	56.52	89,292
19 May 26	56.66000 -0.02	57.28	56.36	56.74	272,715
18 May 26	56.68000 +0.88	57.14	56.40	56.56	157,144
15 May 26	55.80000 -1.48	56.66	55.56	56.28	165,148
14 May 26	57.28000 +1.96	57.28	56.10	56.38	114,192
13 May 26	55.32000 +1.84	55.60	53.88	54.00	359,259
12 May 26	53.48000 +2.66	53.48	50.36	50.50	253,299
11 May 26	50.82000 +1.25	50.88	49.77	50.06	93,198
08 May 26	49.57000 -0.11	49.71	49.10	49.45	46,921
07 May 26	49.68000 -1.12	50.38	49.53	50.38	76,223
06 May 26	50.80000 +0.95	51.56	50.60	51.04	173,444
05 May 26	49.85000 -0.45	50.42	49.79	50.06	132,242
04 May 26	50.30000 +0.28	50.44	49.47	50.42	43,446
30 Apr 26	50.02000 +0.82	50.30	48.98	49.30	114,279
29 Apr 26	49.20000 -0.48	49.81	49.20	49.72	91,566
28 Apr 26	49.68000 +0.75	49.71	49.08	49.10	78,290
27 Apr 26	48.93000 -0.71	49.42	48.86	49.23	96,053
24 Apr 26	49.64000 +1.01	50.38	49.21	49.29	160,893
23 Apr 26	48.63000 +0.91	48.74	47.84	47.92	89,896
22 Apr 26	47.72000 +0.27	47.72	47.03	47.22	90,903
21 Apr 26	47.45000 -1.09	48.44	47.38	48.41	39,866
20 Apr 26	48.54000 +0.83	48.58	48.12	48.20	56,243
17 Apr 26	47.71000 -0.17	48.05	47.00	47.95	98,402
16 Apr 26	47.88000 -0.44	48.45	47.61	48.12	71,288
15 Apr 26	48.32000 -0.34	48.73	48.13	48.70	41,411
14 Apr 26	48.66000 -1.38	49.64	47.61	49.60	155,705
13 Apr 26	50.04000 +0.05	50.70	50.00	50.20	44,815
10 Apr 26	49.99000 +0.13	50.56	49.89	50.12	49,337
09 Apr 26	49.86000 -1.04	51.58	49.51	51.54	87,894
08 Apr 26	50.90000 +0.14	51.34	49.44	51.34	90,060
07 Apr 26	50.76000 +0.16	51.16	50.48	50.50	26,589
02 Apr 26	50.60000 +1.10	50.80	50.00	50.10	33,008
01 Apr 26	49.50000 -0.70	50.60	48.35	50.20	108,486
31 Mar 26	50.20000 -0.70	51.20	50.10	51.00	28,653
30 Mar 26	50.90000 +0.80	51.00	50.40	50.40	60,790
27 Mar 26	50.10000 +0.10	50.40	49.55	49.95	72,004
26 Mar 26	50.00000 -0.40	50.20	49.70	50.10	63,322
25 Mar 26	50.40000 +0.10	50.60	50.00	50.10	26,176
24 Mar 26	50.30000 +0.75	50.40	49.70	50.00	77,885
23 Mar 26	49.55000 -0.15	49.80	48.70	49.15	105,138
20 Mar 26	49.70000 -0.80	51.00	49.65	50.90	60,751
19 Mar 26	50.50000 -0.30	51.10	50.20	50.90	43,943
18 Mar 26	50.80000 -2.00	52.40	50.60	52.30	62,106
17 Mar 26	52.80000 -0.20	53.30	52.50	52.90	59,679
16 Mar 26	53.00000 +0.70	53.50	52.40	52.70	74,737
13 Mar 26	52.30000 +0.70	52.50	51.20	51.50	42,428
12 Mar 26	51.60000 +0.80	51.90	50.50	50.60	37,991
11 Mar 26	50.80000 -0.20	51.20	50.60	51.10	50,305
10 Mar 26	51.00000 +1.15	51.20	50.50	50.50	55,438
09 Mar 26	49.85000 +0.35	50.20	48.90	49.30	66,657
06 Mar 26	49.50000 -1.10	50.40	49.35	50.30	65,118
05 Mar 26	50.60000 -1.70	52.00	50.40	51.90	45,352
04 Mar 26	52.30000 +0.90	52.70	51.30	51.50	31,538
03 Mar 26	51.40000 -1.70	53.30	51.40	53.30	75,607
02 Mar 26	53.10000 +0.10	53.40	52.80	52.90	102,884
27 Feb 26	53.00000 -0.20	53.30	52.30	52.80	84,680
26 Feb 26	53.20000 +0.10	53.30	52.80	53.10	88,262
25 Feb 26	53.10000 +0.70	53.10	52.00	52.30	86,875
24 Feb 26	52.40000 -0.40	52.90	51.80	52.80	50,223
23 Feb 26	52.80000 +0.30	53.20	51.80	52.20	83,150
20 Feb 26	52.50000 +1.30	52.70	51.30	51.60	123,009
19 Feb 26	51.20000 +1.35	51.20	49.80	50.40	73,806
18 Feb 26	49.85000 +0.35	50.20	49.80	49.95	38,489
17 Feb 26	49.50000 -0.10	50.00	49.35	49.70	15,122
16 Feb 26	49.60000 -0.50	50.00	49.15	50.00	63,292
13 Feb 26	50.10000 -0.60	51.10	49.75	51.10	85,792
12 Feb 26	50.70000 -0.30	51.50	49.30	51.00	302,076
11 Feb 26	51.00000 +0.80	51.20	50.60	50.80	61,488
10 Feb 26	50.20000 -1.10	51.10	49.85	51.10	59,875
09 Feb 26	51.30000 -1.70	52.80	51.30	52.80	39,443
06 Feb 26	53.00000 +0.70	53.10	52.50	52.50	44,568
05 Feb 26	52.30000 +0.30	52.70	51.60	51.80	50,390
04 Feb 26	52.00000 -0.40	53.10	52.00	52.70	71,338
03 Feb 26	52.40000 +1.00	52.40	51.60	51.80	77,061
02 Feb 26	51.40000 +0.70	51.50	50.80	51.00	71,539
30 Jan 26	50.70000 +0.70	50.70	49.80	49.90	50,416
29 Jan 26	50.00000 -0.10	50.70	49.85	50.10	90,492
28 Jan 26	50.10000 +0.10	50.20	49.80	49.95	62,659
27 Jan 26	50.00000 +0.30	50.20	49.40	49.40	39,893
26 Jan 26	49.70000 -0.25	50.30	49.70	50.30	49,086
23 Jan 26	49.95000 +0.45	50.10	49.45	49.45	139,270
22 Jan 26	49.50000 +0.85	50.00	49.35	49.80	56,517
21 Jan 26	48.65000 -0.10	49.20	48.35	48.55	102,740
20 Jan 26	48.75000 -1.55	50.10	48.20	50.00	127,233
19 Jan 26	50.30000 +0.40	50.50	49.60	49.60	79,535
16 Jan 26	49.90000 -0.10	50.60	49.65	49.95	113,530
15 Jan 26	50.00000 +1.10	50.00	49.20	49.20	66,579
14 Jan 26	48.90000 +0.45	49.00	48.05	48.50	146,545
13 Jan 26	48.45000 +0.95	48.60	47.60	47.65	41,013
12 Jan 26	47.50000 +0.60	47.65	47.20	47.20	71,718
09 Jan 26	46.90000 +0.55	46.90	46.00	46.20	49,284
08 Jan 26	46.35000 +0.50	46.60	45.70	45.70	72,456
07 Jan 26	45.85000 -0.85	46.40	45.70	46.20	132,576
06 Jan 26	46.70000 -0.20	47.15	46.70	47.10	46,798
05 Jan 26	46.90000 -1.15	48.00	46.60	47.95	78,656
02 Jan 26	48.05000 +0.10	48.35	47.15	47.50	60,594
30 Dec 25	47.95000 +0.00	48.00	47.65	47.70	17,400
29 Dec 25	47.95000 -0.50	47.95	47.45	47.80	48,753
23 Dec 25	48.45000 +0.05	48.75	48.25	48.45	38,549
22 Dec 25	48.40000 -0.15	48.55	48.10	48.20	37,610
19 Dec 25	48.55000 -0.40	49.10	47.95	48.85	59,498
18 Dec 25	48.95000 +0.15	49.10	48.45	48.55	32,442
17 Dec 25	48.80000 +0.00	49.15	48.50	48.65	26,731
16 Dec 25	48.80000 -0.20	49.30	48.70	48.80	31,381
15 Dec 25	49.00000 +0.85	49.15	48.40	48.75	40,027
12 Dec 25	48.15000 -1.85	49.90	47.95	49.90	77,519
11 Dec 25	50.00000 -0.40	50.40	49.70	49.90	32,517
10 Dec 25	50.40000 +1.20	50.40	49.10	49.20	104,698
09 Dec 25	49.20000 -0.20	49.40	46.80	47.60	223,485
08 Dec 25	49.40000 +0.30	49.40	48.80	48.95	28,636
05 Dec 25	49.10000 -0.65	49.70	48.95	49.50	46,748
04 Dec 25	49.75000 +0.10	50.20	49.00	49.05	49,494
03 Dec 25	49.65000 -0.20	50.40	49.55	49.60	65,159
02 Dec 25	49.85000 -0.35	50.30	49.70	50.10	45,641
01 Dec 25	50.20000 -0.30	50.40	49.75	50.20	41,220
28 Nov 25	50.50000 +1.10	50.50	49.55	49.55	73,339
27 Nov 25	49.40000 -0.20	49.80	49.05	49.80	25,427
26 Nov 25	49.60000 +0.55	49.65	48.95	49.20	78,804
25 Nov 25	49.05000 +1.30	49.15	47.55	47.55	62,495
24 Nov 25	47.75000 -0.35	48.60	47.70	48.55	79,233
21 Nov 25	48.10000 +0.55	48.30	47.35	47.50	165,881
20 Nov 25	47.55000 +0.20	47.70	47.30	47.45	35,820
19 Nov 25	47.35000 +0.45	47.65	46.85	46.95	77,349
18 Nov 25	46.90000 -0.30	47.85	46.90	47.15	75,351
17 Nov 25	47.20000 +1.10	47.40	46.65	46.65	33,797
14 Nov 25	46.10000 -0.95	46.85	45.85	46.60	69,673
13 Nov 25	47.05000 -1.05	48.00	47.05	48.00	49,464
12 Nov 25	48.10000 -0.10	48.45	48.05	48.05	56,558
11 Nov 25	48.20000 +0.75	48.65	48.20	48.45	56,821
10 Nov 25	47.45000 +0.50	47.50	46.90	46.95	56,832
07 Nov 25	46.95000 -0.30	47.25	46.85	47.20	58,179
06 Nov 25	47.25000 +0.25	47.30	46.85	47.10	51,879
05 Nov 25	47.00000 +1.05	47.15	45.95	46.00	115,171
04 Nov 25	45.95000 +0.30	46.10	45.30	45.45	91,949
03 Nov 25	45.65000 +1.10	45.65	45.00	45.25	168,515
31 Oct 25	44.55000 +0.20	44.65	44.20	44.35	40,283
30 Oct 25	44.35000 -0.25	44.65	44.00	44.60	92,740
29 Oct 25	44.60000 -0.15	45.05	44.60	44.95	72,416
28 Oct 25	44.75000 -0.20	45.00	44.35	44.55	60,280
27 Oct 25	44.95000 +0.25	45.50	44.75	44.80	113,677
24 Oct 25	44.70000 +0.25	44.80	44.25	44.35	43,499
23 Oct 25	44.45000 +0.55	44.85	43.80	44.00	54,842
22 Oct 25	43.90000 +0.70	44.05	43.25	43.25	75,634
21 Oct 25	43.20000 -0.70	44.05	43.00	43.80	64,818
20 Oct 25	43.90000 -0.15	44.30	43.80	44.10	37,658
17 Oct 25	44.05000 -0.05	44.20	43.70	43.75	36,897
16 Oct 25	44.10000 +0.40	44.10	43.60	43.80	35,401
15 Oct 25	43.70000 -0.35	44.00	43.10	44.00	76,821
14 Oct 25	44.05000 +0.20	44.15	42.30	43.90	122,644
13 Oct 25	43.85000 -0.40	44.55	43.85	44.30	63,305
10 Oct 25	44.25000 +0.10	44.35	43.90	44.25	71,296
09 Oct 25	44.15000 -0.20	44.70	44.00	44.35	59,326
08 Oct 25	44.35000 -0.05	44.80	44.20	44.75	36,470
07 Oct 25	44.40000 +0.80	44.85	44.00	44.00	76,227
06 Oct 25	43.60000 -0.25	44.25	43.55	43.80	91,473
03 Oct 25	43.85000 -0.35	44.40	43.75	44.10	62,428
02 Oct 25	44.20000 -0.80	44.50	43.60	44.20	96,614
01 Oct 25	45.00000 -0.25	45.35	45.00	45.20	67,196
30 Sep 25	45.25000 +0.25	45.25	44.85	44.95	41,686
29 Sep 25	45.00000 -0.15	45.50	44.60	45.20	206,144
26 Sep 25	45.15000 +0.25	45.25	44.65	44.70	30,286
25 Sep 25	44.90000 +0.35	45.40	44.75	44.80	68,720
24 Sep 25	44.55000 -0.25	45.20	44.15	45.10	77,311
23 Sep 25	44.80000 -0.75	45.55	44.60	45.50	112,367
22 Sep 25	45.55000 -0.95	46.40	45.45	46.30	113,954
19 Sep 25	46.50000 -0.35	47.15	46.35	46.75	61,046
18 Sep 25	46.85000 -0.45	47.70	46.70	47.50	36,307
17 Sep 25	47.30000 +0.20	47.50	47.00	47.10	38,049
16 Sep 25	47.10000 -0.70	47.50	47.10	47.50	113,636
15 Sep 25	47.80000 -0.30	48.25	47.50	48.25	59,720
12 Sep 25	48.10000 -0.40	48.75	48.05	48.60	39,012
11 Sep 25	48.50000 +0.75	48.55	47.85	48.20	50,042
10 Sep 25	47.75000 -0.25	48.40	47.70	48.15	42,938
09 Sep 25	48.00000 +0.30	48.10	47.65	47.75	28,366
08 Sep 25	47.70000 +0.05	48.05	47.40	47.55	53,191
05 Sep 25	47.65000 +0.00	47.80	47.10	47.75	45,431
04 Sep 25	47.65000 +0.50	48.05	47.00	47.25	57,482
03 Sep 25	47.15000 +0.15	47.30	46.55	47.00	85,538
02 Sep 25	47.00000 -0.95	47.30	46.05	46.80	167,607
01 Sep 25	47.95000 -0.40	48.55	47.95	48.50	43,034
29 Aug 25	48.35000 +0.30	48.60	48.00	48.10	68,367
28 Aug 25	48.05000 -0.80	48.85	47.70	48.70	78,014
27 Aug 25	48.85000 -0.30	49.25	48.75	49.25	45,204
26 Aug 25	49.15000 -0.50	49.60	48.40	48.85	138,591
25 Aug 25	49.65000 -0.35	50.10	48.60	49.95	249,343
22 Aug 25	50.00000 -0.90	50.80	49.95	50.60	93,385
21 Aug 25	50.90000 +0.50	51.00	50.10	50.40	156,246
20 Aug 25	50.40000 +1.40	50.50	49.40	49.45	178,001
19 Aug 25	49.00000 -0.40	49.40	49.00	49.20	36,672
18 Aug 25	49.40000 +0.75	49.45	49.00	49.10	61,299
15 Aug 25	48.65000 -0.50	49.05	47.95	49.05	92,142
14 Aug 25	49.15000 +0.60	49.25	48.85	49.05	66,153
13 Aug 25	48.55000 -1.05	49.75	48.40	49.65	109,136
12 Aug 25	49.60000 -0.30	50.40	49.50	50.00	135,177
11 Aug 25	49.90000 +1.10	49.95	49.10	49.10	175,711
08 Aug 25	48.80000 +0.45	48.95	48.55	48.70	106,680
07 Aug 25	48.35000 -0.15	48.55	48.05	48.35	83,018
06 Aug 25	48.50000 +0.30	48.50	48.10	48.40	51,477
05 Aug 25	48.20000 +0.20	48.65	47.95	48.00	98,839
04 Aug 25	48.00000 +0.70	48.25	46.80	47.00	136,242
01 Aug 25	47.30000 +0.60	47.85	46.80	47.00	150,573
31 Jul 25	46.70000 +0.50	47.30	46.15	46.20	217,968
30 Jul 25	46.20000 +0.70	46.20	45.25	45.55	153,328
29 Jul 25	45.50000 +0.95	45.55	44.45	44.65	113,015
28 Jul 25	44.55000 +0.00	44.70	44.35	44.50	58,125
25 Jul 25	44.55000 -0.35	44.90	44.40	44.75	35,988
24 Jul 25	44.90000 +0.45	44.90	43.95	44.25	60,783
23 Jul 25	44.45000 +0.05	44.45	43.80	44.30	56,181
22 Jul 25	44.40000 +0.05	45.15	44.05	44.45	85,353
21 Jul 25	44.35000 +0.40	44.45	44.05	44.15	63,289
18 Jul 25	43.95000 -0.20	44.25	43.65	44.10	84,849
17 Jul 25	44.15000 -0.35	45.10	44.15	44.45	94,576
16 Jul 25	44.50000 +0.50	44.75	44.20	44.30	112,855
15 Jul 25	44.00000 -0.25	44.20	43.85	43.90	66,278
14 Jul 25	44.25000 +0.80	44.30	43.40	43.55	146,071
11 Jul 25	43.45000 +0.45	43.50	43.15	43.15	102,069
10 Jul 25	43.00000 +1.25	43.00	42.10	42.10	149,376
09 Jul 25	41.75000 +0.85	42.50	41.70	41.85	170,299
08 Jul 25	40.90000 -0.55	41.50	40.70	41.40	39,357
07 Jul 25	41.45000 +0.30	41.55	41.10	41.15	43,314
04 Jul 25	41.15000 +0.15	41.35	40.95	41.25	34,259
03 Jul 25	41.00000 +1.00	41.10	40.40	40.40	44,183
02 Jul 25	40.00000 +0.15	40.20	39.45	40.15	70,354
01 Jul 25	39.85000 -0.55	40.55	39.70	40.55	82,062
30 Jun 25	40.40000 +0.20	40.50	40.20	40.40	51,761
27 Jun 25	40.20000 -0.30	40.60	39.80	40.45	115,308
26 Jun 25	40.50000 -0.75	40.75	40.40	40.45	88,359
25 Jun 25	41.25000 -0.55	41.90	41.20	41.80	73,812
24 Jun 25	41.80000 -0.40	42.20	41.70	41.95	75,817
23 Jun 25	42.20000 -0.35	42.55	42.05	42.25	168,815
20 Jun 25	42.55000 -0.30	43.10	42.50	42.80	157,667
19 Jun 25	42.85000 +0.15	43.10	42.80	42.85	92,192
18 Jun 25	42.70000 +0.35	42.90	42.40	42.40	96,302
17 Jun 25	42.35000 -0.20	42.40	41.95	42.30	76,878
16 Jun 25	42.55000 +0.20	42.65	42.10	42.15	72,986
13 Jun 25	42.35000 +0.55	42.55	41.75	41.90	102,245
12 Jun 25	41.80000 -0.30	42.40	41.70	42.30	79,944
11 Jun 25	42.10000 +0.60	42.20	41.30	41.45	113,556
10 Jun 25	41.50000 -0.30	42.00	41.35	41.85	104,123
09 Jun 25	41.80000 +0.00	42.05	41.70	41.90	42,664
06 Jun 25	41.80000 +0.40	41.90	41.35	41.35	119,052
05 Jun 25	41.40000 +1.05	41.50	40.40	40.40	178,373
04 Jun 25	40.35000 +0.00	40.55	40.00	40.50	53,734
03 Jun 25	40.35000 +0.65	40.45	39.35	39.60	200,863
02 Jun 25	39.70000 +0.00	39.80	39.35	39.80	69,567
30 May 25	39.70000 +0.50	39.95	39.50	39.70	44,025
29 May 25	39.20000 -0.55	40.00	39.20	40.00	57,185
28 May 25	39.75000 +0.11	40.05	39.60	40.05	47,730
27 May 25	39.64000 -0.01	40.13	39.50	39.60	129,617
26 May 25	39.65000 -0.10	39.83	39.46	39.80	54,109
23 May 25	39.75000 +0.49	39.79	39.30	39.34	186,191
22 May 25	39.26000 -0.13	39.49	39.00	39.40	109,922
21 May 25	39.39000 +0.20	39.44	38.81	39.29	121,292
20 May 25	39.19000 +0.75	39.34	38.68	38.73	128,641
19 May 25	38.44000 +0.31	38.62	37.82	37.93	113,799
16 May 25	38.13000 +1.34	38.24	37.05	37.07	242,656
15 May 25	36.79000 +0.62	36.79	36.34	36.34	99,015
14 May 25	36.17000 -0.13	36.73	36.08	36.51	139,753
13 May 25	36.30000 -0.59	36.90	36.03	36.75	159,335
12 May 25	36.89000 -0.34	37.50	36.49	37.50	157,260
09 May 25	37.23000 -1.17	38.43	37.06	38.43	210,710
08 May 25	38.40000 -0.49	39.21	38.33	39.20	68,160
07 May 25	38.89000 -0.05	39.20	38.80	39.19	136,237
06 May 25	38.94000 +0.48	39.25	38.57	38.65	111,017
05 May 25	38.46000 +0.47	38.46	38.05	38.27	56,292
02 May 25	37.99000 -0.40	38.52	37.86	38.24	147,692
30 Apr 25	38.39000 +1.14	38.59	37.70	37.74	155,279
29 Apr 25	37.25000 +0.05	37.48	36.95	37.44	66,226
28 Apr 25	37.20000 +0.27	37.33	37.05	37.23	34,704
25 Apr 25	36.93000 -0.40	37.32	36.88	37.17	87,810
24 Apr 25	37.33000 +0.11	37.64	37.28	37.40	91,034
23 Apr 25	37.22000 -0.16	37.43	36.74	37.32	90,642
22 Apr 25	37.38000 +0.42	37.45	37.00	37.03	53,187
17 Apr 25	36.96000 -0.10	37.08	36.71	36.79	34,683
16 Apr 25	37.06000 -0.41	37.60	37.06	37.56	72,765
15 Apr 25	37.47000 +0.79	37.55	37.08	37.20	69,727
14 Apr 25	36.68000 +0.34	36.82	36.40	36.52	108,311
11 Apr 25	36.34000 +0.55	36.58	35.76	35.93	73,828
10 Apr 25	35.79000 +0.20	36.41	35.63	36.21	153,684
09 Apr 25	35.59000 -1.21	36.13	35.20	35.88	206,645
08 Apr 25	36.80000 +1.02	37.14	35.95	36.19	169,180
07 Apr 25	35.78000 -0.74	36.14	34.02	34.47	304,064
04 Apr 25	36.52000 -1.27	38.58	36.52	38.40	540,307
03 Apr 25	37.79000 +0.49	37.79	37.06	37.62	344,329
02 Apr 25	37.30000 -0.91	38.24	37.28	38.08	75,327
01 Apr 25	38.21000 +0.11	38.40	38.03	38.22	101,610
31 Mar 25	38.10000 +0.59	38.18	37.46	37.46	205,071
28 Mar 25	37.51000 +0.04	37.88	37.47	37.55	45,863
27 Mar 25	37.47000 -0.42	37.55	37.16	37.25	86,015
26 Mar 25	37.89000 +0.16	37.89	37.21	37.64	158,146
25 Mar 25	37.73000 -0.11	38.20	37.63	38.08	161,328
24 Mar 25	37.84000 +0.09	38.08	37.78	37.93	107,361
21 Mar 25	37.75000 -0.12	38.00	37.64	37.75	55,647
20 Mar 25	37.87000 -0.08	38.12	37.79	37.85	83,396
19 Mar 25	37.95000 +0.12	37.97	37.61	37.64	103,148
18 Mar 25	37.83000 -0.31	38.21	37.47	38.21	138,042
17 Mar 25	38.14000 +0.44	38.14	37.79	37.90	98,289
14 Mar 25	37.70000 -0.29	38.05	37.62	38.05	81,026
13 Mar 25	37.99000 +0.22	38.22	37.77	37.85	97,883
12 Mar 25	37.77000 +0.43	37.88	37.34	37.52	92,423
11 Mar 25	37.34000 -0.26	37.66	36.95	37.45	90,704
10 Mar 25	37.60000 +0.13	37.80	37.30	37.33	92,122
07 Mar 25	37.47000 +0.55	37.50	36.72	37.16	113,100
06 Mar 25	36.92000 +0.06	37.13	36.45	36.65	120,682
05 Mar 25	36.86000 -1.25	37.08	36.66	37.03	152,833
04 Mar 25	38.11000 +0.39	38.40	37.75	37.79	234,872
03 Mar 25	37.72000 +0.28	37.77	37.20	37.31	122,520
28 Feb 25	37.44000 +0.13	37.49	37.10	37.32	63,409
27 Feb 25	37.31000 +0.12	37.32	36.96	37.13	97,873
26 Feb 25	37.19000 +0.61	37.29	36.50	36.55	118,078
25 Feb 25	36.58000 +0.05	36.62	36.34	36.40	122,576
24 Feb 25	36.53000 +0.56	36.68	36.26	36.52	143,895
21 Feb 25	35.97000 -0.74	36.57	35.69	36.54	378,030
20 Feb 25	36.71000 +0.08	36.76	36.12	36.63	150,127
19 Feb 25	36.63000 +0.04	36.78	36.22	36.37	143,645
18 Feb 25	36.59000 +0.14	36.81	36.50	36.53	86,365
17 Feb 25	36.45000 -0.66	37.00	36.41	36.98	96,916
14 Feb 25	37.11000 -0.05	37.40	36.87	37.15	183,382
13 Feb 25	37.16000 -3.61	38.06	36.74	37.86	532,190
12 Feb 25	40.77000 +0.05	41.00	40.49	40.88	156,948
11 Feb 25	40.72000 +0.04	40.95	40.54	40.81	149,267
10 Feb 25	40.68000 +0.53	40.80	40.40	40.50	150,767
07 Feb 25	40.15000 +0.29	40.26	39.87	40.00	207,608
06 Feb 25	39.86000 +0.47	39.93	39.56	39.61	239,140
05 Feb 25	39.39000 +0.67	39.45	38.82	38.82	197,680
04 Feb 25	38.72000 +0.17	38.77	38.40	38.46	82,912
03 Feb 25	38.55000 +0.39	38.60	38.23	38.60	152,433
31 Jan 25	38.16000 +0.16	38.29	38.01	38.02	81,669
30 Jan 25	38.00000 +0.13	38.13	37.72	37.79	153,161
29 Jan 25	37.87000 -0.01	37.98	37.60	37.72	123,895
28 Jan 25	37.88000 +0.48	38.00	37.42	37.70	268,023
27 Jan 25	37.40000 +1.63	37.55	36.79	36.90	688,225
24 Jan 25	35.77000 +0.16	36.15	35.13	35.52	184,462
23 Jan 25	35.61000 +0.55	35.67	35.23	35.27	59,599
22 Jan 25	35.06000 +0.08	35.32	34.88	35.31	70,510
21 Jan 25	34.98000 -0.14	35.20	34.91	35.12	66,927
20 Jan 25	35.12000 -0.03	35.27	35.01	35.21	67,089
17 Jan 25	35.15000 +0.48	35.19	34.68	34.81	136,533
16 Jan 25	34.67000 +0.02	34.75	34.35	34.62	165,677
15 Jan 25	34.65000 +0.00	34.80	33.86	34.74	176,662
14 Jan 25	34.65000 -0.36	34.65	34.00	34.33	151,277
13 Jan 25	35.01000 -0.39	35.21	34.86	35.02	52,698
10 Jan 25	35.40000 -0.30	35.75	35.33	35.70	60,011
09 Jan 25	35.70000 +0.13	35.74	35.30	35.37	43,833
08 Jan 25	35.57000 -0.10	35.78	35.39	35.64	63,824
07 Jan 25	35.67000 -0.07	35.80	35.49	35.63	67,451
06 Jan 25	35.74000 -0.11	35.75	35.31	35.75	69,170
03 Jan 25	35.85000 +0.17	35.98	35.71	35.71	75,279
02 Jan 25	35.68000 +0.80	35.68	34.90	34.92	192,021
30 Dec 24	34.88000 -0.14	34.98	34.81	34.91	52,377
27 Dec 24	35.02000 +0.43	35.03	34.58	34.84	97,010
23 Dec 24	34.59000 -0.16	34.95	34.55	34.71	203,553
20 Dec 24	34.75000 -0.28	34.88	34.45	34.82	186,065
19 Dec 24	35.03000 -0.68	35.29	34.85	34.91	129,882
18 Dec 24	35.71000 +0.07	35.79	35.54	35.66	75,890
17 Dec 24	35.64000 -0.37	35.89	35.63	35.78	64,511
16 Dec 24	36.01000 +0.05	36.16	35.90	36.03	84,547
13 Dec 24	35.96000 -0.03	36.05	35.79	36.05	93,376
12 Dec 24	35.99000 -0.37	36.04	35.63	35.93	178,884
11 Dec 24	36.36000 +0.40	36.42	36.10	36.11	215,583
10 Dec 24	35.96000 -0.01	36.05	35.77	35.95	73,472
09 Dec 24	35.97000 +0.21	36.06	35.72	35.81	215,838
06 Dec 24	35.76000 -0.04	35.95	35.61	35.91	95,863
05 Dec 24	35.80000 +0.43	36.04	35.49	35.49	363,394
04 Dec 24	35.37000 -0.11	35.57	35.31	35.39	134,610
03 Dec 24	35.48000 -0.61	35.96	35.42	35.86	202,207
02 Dec 24	36.09000 +0.14	36.29	35.86	36.11	267,613
29 Nov 24	35.95000 +0.22	36.02	35.72	35.86	94,103
28 Nov 24	35.73000 -0.28	35.97	35.47	35.90	157,426
27 Nov 24	36.01000 +0.20	36.09	35.75	35.75	231,483
26 Nov 24	35.81000 +0.25	35.87	35.44	35.61	199,477
25 Nov 24	35.56000 -0.24	35.79	35.56	35.78	120,696
22 Nov 24	35.80000 +0.69	35.80	35.13	35.15	169,466
21 Nov 24	35.11000 +0.04	35.25	35.00	35.06	143,181
20 Nov 24	35.07000 +0.25	35.16	34.77	34.88	210,665
19 Nov 24	34.82000 +0.33	34.94	34.48	34.77	149,763
18 Nov 24	34.49000 +0.09	34.53	34.28	34.40	85,546
15 Nov 24	34.40000 +0.70	34.47	33.75	33.76	167,242
14 Nov 24	33.70000 +0.25	33.70	33.07	33.17	89,693
13 Nov 24	33.45000 +0.31	33.46	33.01	33.01	170,700
12 Nov 24	33.14000 -0.01	33.32	32.85	32.86	80,581
11 Nov 24	33.15000 +0.20	33.29	32.85	33.03	69,887
08 Nov 24	32.95000 +0.02	33.01	32.56	32.79	92,278
07 Nov 24	32.93000 -0.06	33.38	32.86	33.31	99,742
06 Nov 24	32.99000 +0.52	33.94	32.83	33.11	477,515
05 Nov 24	32.47000 +0.26	32.58	32.30	32.44	102,697
04 Nov 24	32.21000 -0.15	32.50	32.20	32.34	79,863
01 Nov 24	32.36000 +0.37	32.65	32.24	32.25	107,968
31 Oct 24	31.99000 +0.18	32.06	31.46	31.59	240,671
30 Oct 24	31.81000 -0.27	32.07	31.62	31.80	146,831
29 Oct 24	32.08000 -0.23	32.49	32.03	32.36	38,725
28 Oct 24	32.31000 +0.27	32.37	32.07	32.13	56,748
25 Oct 24	32.04000 -0.02	32.20	31.84	31.93	94,076
24 Oct 24	32.06000 -0.11	32.36	32.04	32.26	58,801
23 Oct 24	32.17000 -0.03	32.46	32.07	32.32	44,612
22 Oct 24	32.20000 +0.53	32.23	31.53	31.67	97,128
21 Oct 24	31.67000 -0.16	31.96	31.59	31.86	123,527
18 Oct 24	31.83000 -0.99	32.52	31.66	32.40	203,603
17 Oct 24	32.82000 -0.12	33.03	32.71	32.94	70,157
16 Oct 24	32.94000 +0.40	33.07	32.55	32.76	83,366
15 Oct 24	32.54000 +0.14	32.80	32.36	32.58	46,215
14 Oct 24	32.40000 +0.36	32.42	32.16	32.16	55,510
11 Oct 24	32.04000 -0.40	32.25	32.04	32.17	87,231
10 Oct 24	32.44000 +0.03	32.60	32.40	32.47	39,781
09 Oct 24	32.41000 +0.25	32.45	32.18	32.20	36,729
08 Oct 24	32.16000 +0.00	32.29	32.00	32.12	43,942
07 Oct 24	32.16000 +0.00	32.29	32.05	32.12	47,196
04 Oct 24	32.16000 +0.11	32.16	31.92	31.97	72,554
03 Oct 24	32.05000 -0.55	32.31	31.86	32.14	221,114
02 Oct 24	32.60000 -0.64	33.11	32.60	33.11	139,674
01 Oct 24	33.24000 +0.41	33.26	32.83	32.95	78,917
30 Sep 24	32.83000 -0.46	33.19	32.71	33.08	72,095
27 Sep 24	33.29000 +0.00	33.63	33.25	33.39	65,162
26 Sep 24	33.29000 -0.85	33.73	32.85	33.73	199,337
25 Sep 24	34.14000 -0.09	34.15	33.94	34.09	114,653
24 Sep 24	34.23000 +0.10	34.36	34.05	34.21	92,061
23 Sep 24	34.13000 +0.47	34.14	33.69	33.69	136,432
20 Sep 24	33.66000 -0.11	33.80	33.50	33.68	110,906
19 Sep 24	33.77000 -0.46	34.23	33.67	34.18	148,322
18 Sep 24	34.23000 -0.22	34.37	34.10	34.11	108,756
17 Sep 24	34.45000 -0.90	35.40	34.35	35.39	112,940
16 Sep 24	35.35000 +0.13	35.50	35.18	35.20	69,460
13 Sep 24	35.22000 +0.18	35.32	35.07	35.07	71,138
12 Sep 24	35.04000 -0.29	35.54	34.95	35.53	74,034
11 Sep 24	35.33000 +0.13	35.56	35.04	35.28	152,390
10 Sep 24	35.20000 -0.08	35.42	35.19	35.30	86,112
09 Sep 24	35.28000 +0.54	35.28	34.75	34.91	151,996
06 Sep 24	34.74000 +0.16	34.75	34.33	34.39	78,572
05 Sep 24	34.58000 +0.04	34.80	34.45	34.47	61,220
04 Sep 24	34.54000 +0.39	34.55	34.08	34.10	122,071
03 Sep 24	34.15000 +0.15	34.17	33.77	33.94	99,271
02 Sep 24	34.00000 +0.28	34.00	33.81	33.87	80,319
30 Aug 24	33.72000 +0.22	33.86	33.61	33.61	102,047
29 Aug 24	33.50000 +0.10	33.60	33.28	33.29	42,468
28 Aug 24	33.40000 +0.34	33.40	33.11	33.24	156,647
27 Aug 24	33.06000 +0.32	33.10	32.85	32.85	73,519
26 Aug 24	32.74000 +0.09	32.95	32.60	32.93	73,884
23 Aug 24	32.65000 +0.03	32.78	32.56	32.74	81,474
22 Aug 24	32.62000 +0.04	32.77	32.55	32.55	62,754
21 Aug 24	32.58000 +0.03	32.68	32.44	32.54	29,984
20 Aug 24	32.55000 -0.19	32.60	32.40	32.60	55,778
19 Aug 24	32.74000 +0.12	32.79	32.42	32.55	80,913
16 Aug 24	32.62000 -0.22	32.78	32.50	32.69	66,473
15 Aug 24	32.84000 +0.01	33.09	32.75	32.97	62,616
14 Aug 24	32.83000 -0.04	33.04	32.59	32.98	74,096
13 Aug 24	32.87000 +0.01	32.99	32.76	32.97	74,953
12 Aug 24	32.86000 +0.03	32.95	32.76	32.80	44,037
09 Aug 24	32.83000 +0.02	32.88	32.60	32.73	83,238
08 Aug 24	32.81000 +0.29	32.96	32.10	32.25	88,323
07 Aug 24	32.52000 +0.84	32.58	31.90	31.92	110,002
06 Aug 24	31.68000 +0.28	32.15	31.32	32.00	131,982
05 Aug 24	31.40000 -1.31	32.58	30.91	32.42	702,862
02 Aug 24	32.71000 -0.39	33.15	32.71	33.05	248,129
01 Aug 24	33.10000 +0.53	33.46	32.71	32.75	243,116
31 Jul 24	32.57000 -0.17	33.11	32.44	32.94	194,438
30 Jul 24	32.74000 -0.02	32.88	32.66	32.79	65,951
29 Jul 24	32.76000 +0.43	33.14	32.47	32.55	356,338
26 Jul 24	32.33000 +0.13	32.44	32.03	32.03	278,977
25 Jul 24	32.20000 +1.50	32.28	30.54	30.54	715,371
24 Jul 24	30.70000 -0.12	30.92	30.45	30.56	42,355
23 Jul 24	30.82000 +0.10	31.11	30.52	30.68	52,663
22 Jul 24	30.72000 +0.34	30.86	30.45	30.51	161,835
19 Jul 24	30.38000 -0.12	30.45	30.26	30.26	94,882
18 Jul 24	30.50000 +0.68	30.53	29.96	30.00	208,969
17 Jul 24	29.82000 +0.32	29.90	29.35	29.55	88,075
16 Jul 24	29.50000 -0.12	29.59	29.36	29.55	125,468
15 Jul 24	29.62000 -0.30	29.93	29.50	29.74	47,974
12 Jul 24	29.92000 +0.34	29.93	29.76	29.83	48,349
11 Jul 24	29.58000 -0.02	29.70	29.40	29.69	41,552
10 Jul 24	29.60000 +0.15	29.73	29.45	29.58	42,315
09 Jul 24	29.45000 +0.25	29.45	29.13	29.13	134,232
08 Jul 24	29.20000 +0.01	29.44	29.14	29.24	93,633
05 Jul 24	29.19000 -0.07	29.39	29.14	29.33	24,604
04 Jul 24	29.26000 +0.16	29.47	29.19	29.19	45,014
03 Jul 24	29.10000 +0.21	29.15	28.89	28.99	48,276
02 Jul 24	28.89000 -0.13	28.99	28.79	28.89	70,060
01 Jul 24	29.02000 +0.20	29.31	28.94	29.16	73,321
28 Jun 24	28.82000 -0.06	29.13	28.79	29.09	65,760
27 Jun 24	28.88000 -0.94	29.47	28.88	29.47	116,961
26 Jun 24	29.82000 -0.11	30.18	29.73	30.00	206,036
25 Jun 24	29.93000 -0.19	30.41	29.91	30.31	114,619
24 Jun 24	30.12000 +0.64	30.21	29.65	29.70	156,635
21 Jun 24	29.48000 +0.30	29.56	29.17	29.22	98,298
20 Jun 24	29.18000 +0.26	29.21	28.80	28.96	82,187
19 Jun 24	28.92000 +0.12	28.98	28.83	28.88	77,597
18 Jun 24	28.80000 +0.14	28.86	28.64	28.69	74,070
17 Jun 24	28.66000 +0.21	28.67	28.43	28.65	88,769
14 Jun 24	28.45000 +0.10	28.53	28.37	28.42	50,892
13 Jun 24	28.35000 +0.01	28.48	28.20	28.37	38,595
12 Jun 24	28.34000 -0.11	28.66	28.28	28.45	64,642
11 Jun 24	28.45000 -0.14	28.53	28.25	28.51	118,875
10 Jun 24	28.59000 -0.25	28.82	28.46	28.76	213,315
07 Jun 24	28.84000 +0.05	28.91	28.56	28.72	151,839
06 Jun 24	28.79000 +0.11	28.79	28.36	28.57	196,043
05 Jun 24	28.68000 +0.07	28.85	28.60	28.83	71,151
04 Jun 24	28.61000 -0.11	28.68	28.20	28.67	227,148
03 Jun 24	28.72000 +0.18	28.94	28.69	28.80	137,817
31 May 24	28.54000 +0.29	28.64	28.24	28.30	103,874
30 May 24	28.25000 +0.33	28.26	27.90	27.94	120,504
29 May 24	27.92000 -0.26	28.19	27.84	28.13	115,581
28 May 24	28.18000 -0.32	28.32	28.13	28.25	145,896
27 May 24	28.50000 +0.26	28.50	28.06	28.40	41,116
24 May 24	28.24000 -0.39	28.48	28.18	28.40	112,006
23 May 24	28.63000 -0.43	29.00	28.60	28.94	128,973
22 May 24	29.06000 +0.05	29.07	28.92	29.06	52,281
21 May 24	29.01000 -0.03	29.12	28.79	28.79	72,072
20 May 24	29.04000 +0.02	29.15	28.94	29.03	42,628
17 May 24	29.02000 -0.08	29.23	28.94	29.16	86,060
16 May 24	29.10000 +0.33	29.16	28.76	28.79	77,914
15 May 24	28.77000 +0.04	29.16	28.71	28.90	84,612
14 May 24	28.73000 +0.03	28.82	28.62	28.70	72,659
13 May 24	28.70000 +0.32	28.72	28.46	28.50	106,279
10 May 24	28.38000 +0.33	28.53	28.21	28.22	115,431
09 May 24	28.05000 -0.10	28.27	27.97	28.22	55,822
08 May 24	28.15000 +0.23	28.20	27.85	28.04	83,784
07 May 24	27.92000 +0.15	28.14	27.68	27.78	101,695
06 May 24	27.77000 +0.11	27.97	27.70	27.70	61,007
03 May 24	27.66000 -0.15	28.04	27.64	27.84	120,989
02 May 24	27.81000 +0.06	27.91	27.67	27.80	81,553
30 Apr 24	27.75000 +0.09	27.83	27.60	27.74	123,228
29 Apr 24	27.66000 +0.36	27.86	27.60	27.65	156,038
26 Apr 24	27.30000 -0.15	27.58	27.29	27.42	129,614
25 Apr 24	27.45000 -0.03	27.65	27.25	27.45	180,729
24 Apr 24	27.48000 -0.07	27.80	27.41	27.66	106,051
23 Apr 24	27.55000 +0.10	27.77	27.54	27.64	82,610
22 Apr 24	27.45000 +0.36	27.56	27.24	27.50	357,700
19 Apr 24	27.09000 +0.11	27.17	26.85	26.95	102,845
18 Apr 24	26.98000 +0.17	27.19	26.90	26.94	81,739
17 Apr 24	26.81000 +0.08	27.00	26.59	26.65	78,361
16 Apr 24	26.73000 -0.25	26.83	26.64	26.72	204,582
15 Apr 24	26.98000 -0.17	27.19	26.85	27.11	198,627
12 Apr 24	27.15000 +0.07	27.46	27.07	27.23	186,270
11 Apr 24	27.08000 -0.10	27.32	27.03	27.22	222,763
10 Apr 24	27.18000 -0.11	27.55	27.09	27.33	747,871
09 Apr 24	27.29000 -0.12	27.51	27.22	27.29	524,266
08 Apr 24	27.41000 +0.04	27.47	27.19	27.42	273,190
05 Apr 24	27.37000 -0.27	27.62	27.25	27.35	291,801
04 Apr 24	27.64000 -0.28	27.88	27.53	27.87	308,072
03 Apr 24	27.92000 -0.34	28.24	27.84	28.09	135,927
02 Apr 24	28.26000 +0.00	28.61	28.23	28.44	169,452
28 Mar 24	28.26000 +0.25	28.34	28.05	28.09	95,273
27 Mar 24	28.01000 +0.26	28.08	27.58	27.78	123,738
26 Mar 24	27.75000 -0.13	27.80	27.60	27.80	79,911
25 Mar 24	27.88000 +0.05	27.94	27.50	27.72	139,409
22 Mar 24	27.82500 +0.00	28.00	27.75	27.83	106,901
21 Mar 24	27.82500 -0.51	27.92	27.66	27.81	118,848
20 Mar 24	28.33500 -0.27	28.58	28.02	28.40	354,984
19 Mar 24	28.60500 +0.20	28.75	28.26	28.68	177,509
18 Mar 24	28.40000 +0.72	28.43	27.83	27.87	203,873
15 Mar 24	27.68000 -0.35	28.10	27.68	27.96	142,826
14 Mar 24	28.03500 -0.17	28.27	27.92	28.20	78,715
13 Mar 24	28.20500 +0.40	28.45	27.83	27.96	123,191
12 Mar 24	27.80500 +0.39	28.17	27.60	27.67	739,727
11 Mar 24	27.41500 +0.27	27.69	26.89	27.10	329,797
08 Mar 24	27.15000 +0.10	27.15	26.94	27.01	121,654
07 Mar 24	27.05000 -0.13	27.16	26.91	27.10	215,023
06 Mar 24	27.18000 +0.00	27.44	26.90	27.18	394,274
05 Mar 24	27.18000 +0.13	27.25	26.85	26.97	204,935
04 Mar 24	27.05000 -0.44	27.42	26.90	27.42	228,364
01 Mar 24	27.48500 -0.06	27.82	27.37	27.63	411,886
29 Feb 24	27.54000 +0.10	27.74	27.43	27.68	191,137
28 Feb 24	27.44000 -0.35	27.80	27.40	27.79	374,249
27 Feb 24	27.79500 -0.07	27.94	27.61	27.80	101,726
26 Feb 24	27.86000 -0.26	28.14	27.78	28.12	92,498
23 Feb 24	28.12000 +0.13	28.16	27.79	28.10	124,860
22 Feb 24	27.99000 +0.09	28.04	27.74	27.89	140,039
21 Feb 24	27.90000 -0.15	28.00	27.72	27.96	164,373
20 Feb 24	28.05000 +0.09	28.06	27.67	27.85	207,788
19 Feb 24	27.95500 -0.38	28.22	27.92	28.07	168,258
16 Feb 24	28.33000 -0.14	28.54	28.06	28.45	137,979
15 Feb 24	28.47000 +0.23	28.51	28.09	28.14	108,486
14 Feb 24	28.23500 -0.24	28.50	28.18	28.38	73,509
13 Feb 24	28.48000 -0.16	28.84	28.33	28.79	116,958
12 Feb 24	28.64000 +0.16	28.74	28.25	28.46	151,940
09 Feb 24	28.48000 -0.66	28.91	28.35	28.89	169,071
08 Feb 24	29.14000 +1.77	29.35	28.38	28.70	694,665
07 Feb 24	27.37000 -0.38	27.73	27.36	27.72	320,896
06 Feb 24	27.75000 -0.11	27.84	27.56	27.80	75,267
05 Feb 24	27.86500 -0.01	28.10	27.72	27.78	86,532
02 Feb 24	27.87000 +0.30	28.01	27.61	27.75	522,083
01 Feb 24	27.57500 +0.00	27.67	27.27	27.48	397,876
31 Jan 24	27.57500 +0.05	27.83	27.49	27.75	210,209
30 Jan 24	27.53000 -0.08	27.74	27.49	27.69	127,140
29 Jan 24	27.61500 +0.24	27.98	27.45	27.45	556,779
26 Jan 24	27.38000 +0.33	27.48	27.15	27.18	432,327
25 Jan 24	27.05000 -0.20	27.09	26.87	27.05	239,890
24 Jan 24	27.24500 +0.22	27.31	27.03	27.06	83,708
23 Jan 24	27.02500 -0.42	27.44	26.88	27.44	181,660
22 Jan 24	27.44500 +0.42	27.55	27.12	27.12	181,146
19 Jan 24	27.02000 +0.14	27.30	26.93	27.01	68,708
18 Jan 24	26.88000 -0.41	27.20	26.88	27.11	67,892
17 Jan 24	27.28500 -0.24	27.38	27.13	27.17	126,892
16 Jan 24	27.52000 -0.02	27.60	27.27	27.29	77,136
15 Jan 24	27.54500 +0.01	27.62	27.41	27.62	317,441
12 Jan 24	27.53000 +0.06	27.75	27.50	27.63	325,329
11 Jan 24	27.47500 -0.04	27.70	27.34	27.69	329,114
10 Jan 24	27.51500 -0.22	27.78	27.50	27.52	165,621
09 Jan 24	27.73500 +0.04	27.90	27.66	27.80	104,217
08 Jan 24	27.69500 +0.01	27.75	27.32	27.64	436,365
05 Jan 24	27.68500 -0.02	27.76	27.55	27.60	88,320
04 Jan 24	27.70000 +0.38	27.70	27.32	27.46	172,713
03 Jan 24	27.32500 +0.17	27.49	27.09	27.36	219,482
02 Jan 24	27.16000 +0.56	27.25	26.59	26.73	278,856
29 Dec 23	26.60000 +0.12	26.63	26.48	26.52	79,549
28 Dec 23	26.48000 -0.02	26.73	26.39	26.58	168,266
27 Dec 23	26.49500 -0.17	26.68	26.36	26.51	298,722
22 Dec 23	26.67000 +0.13	26.67	26.44	26.50	102,625
21 Dec 23	26.54000 -0.66	26.72	26.33	26.49	753,934
20 Dec 23	27.20500 +0.06	27.59	27.08	27.48	523,787
19 Dec 23	27.15000 -0.05	27.20	27.03	27.15	200,223
18 Dec 23	27.19500 +0.03	27.19	26.89	27.03	266,500
15 Dec 23	27.16500 -0.42	27.46	26.97	27.32	498,095
14 Dec 23	27.59000 +0.91	27.84	27.22	27.56	315,183
13 Dec 23	26.68500 -0.19	26.92	26.58	26.75	310,343
12 Dec 23	26.88000 -0.11	27.05	26.68	27.05	264,754
11 Dec 23	26.99000 -0.20	27.31	26.62	27.28	538,265
08 Dec 23	27.19000 +0.10	27.36	26.83	27.09	367,878
07 Dec 23	27.09500 +0.19	27.22	26.50	26.86	814,052
06 Dec 23	26.90000 -2.35	27.55	26.30	27.50	2,477,187
05 Dec 23	29.24500 -0.33	29.38	28.98	29.38	209,878
04 Dec 23	29.57500 +0.20	29.68	29.31	29.40	80,436
01 Dec 23	29.37000 +0.09	29.47	29.06	29.33	125,737
30 Nov 23	29.28000 +0.11	29.42	29.10	29.32	75,521
29 Nov 23	29.17500 -0.41	29.56	29.15	29.55	228,072
28 Nov 23	29.58000 +0.08	29.63	29.27	29.31	207,239
27 Nov 23	29.50000 -0.06	29.58	29.35	29.47	77,818
24 Nov 23	29.55500 -0.11	29.58	29.33	29.41	41,145
23 Nov 23	29.67000 +0.38	29.67	29.39	29.44	41,549
22 Nov 23	29.29500 +0.23	29.40	29.08	29.11	45,083
21 Nov 23	29.07000 +0.14	29.09	28.87	28.91	34,295
20 Nov 23	28.93500 +0.01	29.14	28.73	28.98	66,321
17 Nov 23	28.92500 +0.17	28.94	28.74	28.80	79,739
16 Nov 23	28.75000 -0.19	28.99	28.66	28.93	116,067
15 Nov 23	28.94000 -0.13	29.36	28.88	29.36	73,440
14 Nov 23	29.06500 -0.09	29.08	28.70	29.08	71,024
13 Nov 23	29.15500 +0.73	29.18	28.63	28.63	66,131
10 Nov 23	28.42500 -0.74	29.09	28.17	29.08	119,484
09 Nov 23	29.16500 +0.06	29.17	28.97	29.01	88,631
08 Nov 23	29.10500 -0.02	29.25	29.02	29.04	57,919
07 Nov 23	29.13000 +0.11	29.37	28.99	29.00	123,362
06 Nov 23	29.02000 -0.08	29.20	28.86	29.01	83,659
03 Nov 23	29.10000 +0.23	29.20	28.85	28.97	72,621
02 Nov 23	28.87000 +0.28	28.87	28.44	28.75	96,304
01 Nov 23	28.59000 +0.35	28.80	28.44	28.50	51,826
31 Oct 23	28.24000 +0.17	28.35	28.11	28.16	103,960
30 Oct 23	28.07000 +0.40	28.21	27.90	27.92	162,495
27 Oct 23	27.66500 -0.71	28.16	27.64	27.84	232,554
26 Oct 23	28.37500 +0.00	28.52	28.30	28.33	113,497
25 Oct 23	28.37000 +0.19	28.37	28.10	28.31	82,214
24 Oct 23	28.18000 -0.09	28.19	27.91	27.96	156,009
23 Oct 23	28.27000 -0.02	28.36	28.08	28.34	115,934
20 Oct 23	28.29000 -0.31	28.43	28.00	28.35	205,346
19 Oct 23	28.60000 -0.39	28.76	28.45	28.75	100,116
18 Oct 23	28.99000 +0.20	29.11	28.74	28.91	66,923
17 Oct 23	28.78500 -0.06	28.94	28.73	28.80	101,287
16 Oct 23	28.84500 +0.47	28.92	28.47	28.47	120,729
13 Oct 23	28.37500 -1.06	29.00	28.17	28.89	359,257
12 Oct 23	29.43500 -0.10	29.83	29.36	29.59	71,926
11 Oct 23	29.53000 +0.10	29.64	29.35	29.36	70,958
10 Oct 23	29.43500 +0.28	29.55	29.30	29.38	102,643
09 Oct 23	29.15000 +0.34	29.17	28.71	28.86	71,341
06 Oct 23	28.80500 -0.28	29.12	28.50	29.08	114,525
05 Oct 23	29.09000 +0.51	29.22	28.58	28.65	263,179
04 Oct 23	28.58500 -0.44	29.19	28.48	28.95	180,443
03 Oct 23	29.02000 -0.31	29.33	28.97	29.33	221,500
02 Oct 23	29.33000 -0.51	29.99	29.28	29.85	193,011
29 Sep 23	29.84500 +0.01	30.05	29.72	29.89	86,410
28 Sep 23	29.83500 -0.61	29.93	29.38	29.76	295,604
27 Sep 23	30.44500 -0.16	30.65	30.30	30.51	122,077
26 Sep 23	30.60500 +0.16	30.69	30.40	30.55	136,486
25 Sep 23	30.44000 -0.89	31.45	30.24	31.25	209,710
22 Sep 23	31.32500 -0.22	31.63	31.14	31.17	85,004
21 Sep 23	31.55000 -0.17	31.81	31.42	31.77	131,808
20 Sep 23	31.71500 +0.01	31.80	31.55	31.70	60,896
19 Sep 23	31.70000 +0.23	31.82	31.56	31.65	101,736
18 Sep 23	31.47500 -0.06	31.80	31.30	31.41	109,513
15 Sep 23	31.53000 -0.06	31.90	31.51	31.82	86,909
14 Sep 23	31.59000 +0.39	31.71	31.14	31.20	54,755
13 Sep 23	31.20000 -0.04	31.32	30.98	31.05	46,111
12 Sep 23	31.24000 +0.35	31.30	30.92	30.92	53,400
11 Sep 23	30.89000 +0.64	30.89	30.57	30.57	54,293
08 Sep 23	30.25000 -0.04	30.37	30.06	30.25	56,581
07 Sep 23	30.29000 +0.09	30.38	29.97	30.08	54,030
06 Sep 23	30.20000 -0.26	30.33	30.07	30.33	83,864
05 Sep 23	30.46000 -0.08	30.72	30.05	30.25	72,113
04 Sep 23	30.53500 -0.03	30.73	30.25	30.65	87,003
01 Sep 23	30.57000 -0.23	30.95	30.54	30.81	202,552
31 Aug 23	30.80000 +0.16	31.04	30.62	30.70	124,901
30 Aug 23	30.63500 +0.21	30.78	30.50	30.56	75,306
29 Aug 23	30.42500 +0.00	30.84	30.42	30.50	91,313
28 Aug 23	30.42000 +0.12	30.58	30.17	30.49	50,821
25 Aug 23	30.30000 +0.14	30.49	30.18	30.24	50,102
24 Aug 23	30.16000 +0.32	30.27	29.93	30.20	93,026
23 Aug 23	29.84500 +0.07	30.06	29.81	29.95	63,098
22 Aug 23	29.77500 +0.23	29.87	29.47	29.50	61,287
21 Aug 23	29.55000 -0.08	29.85	29.46	29.60	231,660
18 Aug 23	29.63000 +0.32	29.80	29.32	29.38	84,242
17 Aug 23	29.31000 +0.09	29.33	29.10	29.20	64,031
16 Aug 23	29.22000 -0.06	29.41	29.04	29.34	162,548
15 Aug 23	29.27500 -0.52	29.64	29.22	29.64	231,270
14 Aug 23	29.80000 +0.13	29.80	29.56	29.70	114,170
11 Aug 23	29.66500 -0.36	29.99	29.45	29.99	455,880
10 Aug 23	30.03000 +0.03	30.09	29.90	29.93	262,285
09 Aug 23	30.00000 +0.26	30.08	29.75	29.92	121,772
08 Aug 23	29.73500 -0.11	30.01	29.60	29.82	103,552
07 Aug 23	29.84500 +0.05	29.85	29.52	29.70	169,734
04 Aug 23	29.80000 -0.17	30.02	29.59	29.90	223,607
03 Aug 23	29.96500 -0.26	30.16	29.67	30.16	182,458
02 Aug 23	30.22500 -0.23	30.32	29.84	30.24	152,660
01 Aug 23	30.46000 -0.16	30.75	30.39	30.65	127,266
31 Jul 23	30.62000 -0.30	30.94	30.49	30.87	135,047
28 Jul 23	30.92000 -0.04	31.23	30.80	30.98	199,386
27 Jul 23	30.96000 +0.17	31.09	30.40	30.60	116,581
26 Jul 23	30.79000 +0.09	31.69	30.59	31.31	148,009
25 Jul 23	30.70000 -0.05	30.88	30.57	30.65	78,816
24 Jul 23	30.74500 +0.19	30.85	30.50	30.55	64,327
21 Jul 23	30.55500 -0.24	31.00	30.50	31.00	115,040
20 Jul 23	30.79000 +0.67	30.81	30.25	30.41	159,753
19 Jul 23	30.12000 +0.39	30.20	29.74	29.74	97,470
18 Jul 23	29.73000 +0.28	29.73	29.28	29.35	88,919
17 Jul 23	29.45000 -0.11	29.63	29.39	29.55	102,387
14 Jul 23	29.56500 -0.11	29.91	29.46	29.64	258,637
13 Jul 23	29.67500 -0.74	29.92	29.60	29.85	366,702
12 Jul 23	30.41500 +0.41	30.48	30.18	30.31	165,557
11 Jul 23	30.01000 -0.05	30.17	29.87	29.97	247,077
10 Jul 23	30.05500 -0.20	30.42	30.05	30.35	225,585
07 Jul 23	30.26000 -0.05	30.33	30.09	30.26	179,502
06 Jul 23	30.31000 -0.47	30.61	30.25	30.61	193,412
05 Jul 23	30.78000 -0.27	30.93	30.60	30.88	175,123
04 Jul 23	31.05000 +0.27	31.14	30.84	30.96	105,326
03 Jul 23	30.78000 +0.32	30.92	30.50	30.56	190,509
30 Jun 23	30.46000 +0.36	30.63	30.31	30.36	171,013
29 Jun 23	30.10000 -0.05	30.25	29.89	30.13	238,713
28 Jun 23	30.15000 -0.18	30.42	30.01	30.30	134,284
27 Jun 23	30.33000 -0.12	30.72	30.16	30.72	97,543
26 Jun 23	30.45000 -0.27	30.73	30.35	30.60	116,332
23 Jun 23	30.72500 +0.61	31.02	30.23	30.23	132,748
22 Jun 23	30.11000 -0.14	30.33	29.84	30.01	160,685
21 Jun 23	30.25000 +0.20	30.30	29.90	30.00	127,070
20 Jun 23	30.05000 -0.15	30.40	30.02	30.23	168,118
19 Jun 23	30.20000 -0.09	30.45	30.06	30.13	93,259
16 Jun 23	30.29500 +0.14	30.40	30.03	30.15	128,228
15 Jun 23	30.16000 +0.00	30.48	30.00	30.10	169,004
14 Jun 23	30.16000 +0.02	30.61	30.05	30.16	144,993
13 Jun 23	30.13500 +0.05	30.24	29.89	30.07	206,198
12 Jun 23	30.08500 -0.29	30.63	30.02	30.60	202,887
09 Jun 23	30.37000 +0.19	30.50	30.24	30.25	99,190
08 Jun 23	30.18000 -0.03	30.64	30.05	30.33	142,349
07 Jun 23	30.21500 -0.18	30.65	30.15	30.33	100,475
06 Jun 23	30.40000 +0.44	30.43	29.83	30.20	144,653
05 Jun 23	29.96000 -0.34	30.29	29.90	30.22	154,478
02 Jun 23	30.29500 +0.37	30.30	29.62	29.77	218,545
01 Jun 23	29.92500 +0.13	30.07	29.74	29.82	132,018
31 May 23	29.80000 -0.33	30.38	29.78	30.38	183,917
30 May 23	30.12500 -0.83	31.01	30.00	30.90	207,535
29 May 23	30.95000 +0.13	31.18	30.70	30.85	36,732
26 May 23	30.82500 +0.15	30.90	30.50	30.61	102,099
25 May 23	30.67500 -0.90	31.47	30.64	31.47	236,555
24 May 23	31.57500 -0.01	31.63	31.26	31.55	48,204
23 May 23	31.59000 +0.82	31.64	30.90	30.96	135,230
22 May 23	30.77500 +0.01	31.03	30.70	30.90	101,873
19 May 23	30.76000 +0.25	30.93	30.65	30.66	118,393
18 May 23	30.51500 -0.37	31.02	30.46	30.99	122,897
17 May 23	30.88500 -0.47	31.05	30.70	30.98	135,114
16 May 23	31.35000 +0.02	31.67	31.18	31.25	96,262
15 May 23	31.33500 +0.07	31.56	31.11	31.19	131,770
12 May 23	31.26000 -0.22	31.51	31.18	31.46	181,179
11 May 23	31.48000 -0.41	32.04	31.32	31.88	159,575
10 May 23	31.89000 -0.55	32.69	31.89	32.53	180,153
09 May 23	32.44000 +0.00	32.54	32.25	32.38	126,540
08 May 23	32.43500 +0.06	32.85	32.36	32.85	47,256
05 May 23	32.37500 +0.17	32.51	32.30	32.51	71,488
04 May 23	32.20000 -0.73	32.78	32.12	32.76	92,799
03 May 23	32.93000 +0.06	33.03	32.56	32.80	55,189
02 May 23	32.86500 -0.53	33.99	32.87	33.69	54,087
28 Apr 23	33.40000 -0.26	33.65	33.14	33.60	67,720
27 Apr 23	33.66000 -0.31	33.97	33.51	33.94	28,660
26 Apr 23	33.97500 +0.43	34.13	33.63	33.63	56,655
25 Apr 23	33.54500 +0.42	33.66	33.13	33.13	49,922
24 Apr 23	33.12000 +0.08	33.24	33.01	33.02	54,655
21 Apr 23	33.04000 -0.03	33.38	32.97	33.13	42,651
20 Apr 23	33.07000 -0.31	33.39	32.98	33.27	46,199
19 Apr 23	33.38000 +1.18	33.52	32.49	32.49	91,047
18 Apr 23	32.20000 -0.14	32.40	32.10	32.40	101,608
17 Apr 23	32.34000 +0.17	32.37	32.10	32.17	83,656
14 Apr 23	32.17000 +0.18	32.35	32.10	32.16	88,358
13 Apr 23	31.98500 -0.56	32.33	31.91	32.31	177,791
12 Apr 23	32.54500 -0.15	32.85	32.38	32.58	76,865
11 Apr 23	32.69500 +0.25	32.69	32.38	32.51	72,978
06 Apr 23	32.44500 +0.13	32.55	32.05	32.07	56,566
05 Apr 23	32.31000 +0.09	32.33	32.01	32.33	90,078
04 Apr 23	32.22000 -0.67	32.97	32.20	32.97	108,524
03 Apr 23	32.89000 +0.36	32.99	32.48	32.66	131,027
31 Mar 23	32.53000 +0.15	32.61	32.39	32.52	77,220
30 Mar 23	32.38000 -0.39	32.76	32.25	32.66	131,163
29 Mar 23	32.77000 -0.12	32.90	32.65	32.80	65,199
28 Mar 23	32.89000 -0.05	33.04	32.67	33.04	153,143
27 Mar 23	32.94000 +0.14	33.15	32.84	33.10	69,776
24 Mar 23	32.80000 +0.65	32.88	32.27	32.30	126,371
23 Mar 23	32.15000 -1.89	33.35	32.11	33.20	477,791
22 Mar 23	34.04000 -0.32	34.22	33.96	34.22	192,201
21 Mar 23	34.36000 +0.28	34.36	33.95	34.06	101,191
20 Mar 23	34.08000 +0.25	34.13	33.43	33.71	81,403
17 Mar 23	33.83000 -0.28	34.30	33.75	34.18	106,498
16 Mar 23	34.11000 +0.09	34.75	34.10	34.59	83,990
15 Mar 23	34.02000 -0.18	34.48	33.97	34.37	52,697
14 Mar 23	34.20000 -0.22	34.61	34.17	34.60	97,736
13 Mar 23	34.42000 -1.06	35.02	34.37	35.02	133,322
10 Mar 23	35.48000 -0.02	35.62	35.17	35.43	54,379
09 Mar 23	35.50000 -0.20	35.86	35.48	35.86	82,405
08 Mar 23	35.70000 +0.29	35.72	35.49	35.59	48,945
07 Mar 23	35.41000 -0.14	35.71	35.40	35.55	73,399
06 Mar 23	35.55000 -0.15	35.93	35.27	35.87	75,395
03 Mar 23	35.70000 -0.10	35.95	35.59	35.95	32,866
02 Mar 23	35.80000 +0.34	35.89	35.29	35.41	33,626
01 Mar 23	35.46000 -0.54	35.75	35.40	35.71	70,561
28 Feb 23	36.00000 -0.64	36.59	35.92	36.59	38,584
27 Feb 23	36.64000 +0.16	36.82	36.44	36.77	42,678
24 Feb 23	36.48000 +0.25	36.59	36.23	36.41	52,479
23 Feb 23	36.23000 +0.19	36.30	35.97	36.20	36,976
22 Feb 23	36.04000 +0.11	36.15	35.77	35.91	26,723
21 Feb 23	35.93000 +0.14	36.19	35.80	35.80	55,839
20 Feb 23	35.79000 +0.24	35.96	35.69	35.85	35,369
17 Feb 23	35.55000 +0.27	35.64	35.30	35.44	61,409
16 Feb 23	35.28000 -0.35	35.72	35.25	35.72	57,115
15 Feb 23	35.63000 +0.22	35.78	35.39	35.40	68,550
14 Feb 23	35.41000 +0.31	35.65	35.28	35.47	57,297
13 Feb 23	35.10000 +0.51	35.27	34.71	34.71	59,520
10 Feb 23	34.59000 +0.27	35.00	34.40	34.68	126,928
09 Feb 23	34.32000 -0.60	34.35	32.89	34.05	819,085
08 Feb 23	34.92000 -0.12	35.37	34.84	35.11	94,008
07 Feb 23	35.04000 +0.03	35.18	34.71	35.07	117,987
06 Feb 23	35.01000 +0.02	35.50	34.98	35.15	104,184
03 Feb 23	34.99000 -0.19	35.28	34.81	34.97	88,289
02 Feb 23	35.18000 -0.16	35.47	34.87	35.13	81,698
01 Feb 23	35.34000 +0.18	35.71	35.24	35.32	56,190
31 Jan 23	35.16000 +0.08	35.60	34.91	35.05	45,221
30 Jan 23	35.08000 +0.26	35.09	34.50	34.74	72,348
27 Jan 23	34.82000 +0.06	34.91	34.72	34.90	79,669
26 Jan 23	34.76000 -0.16	35.10	34.70	35.06	89,916
25 Jan 23	34.92000 -0.36	35.11	34.46	35.11	110,398
24 Jan 23	35.28000 -0.45	35.82	34.87	35.82	128,776
23 Jan 23	35.73000 -0.02	35.93	35.51	35.74	88,731
20 Jan 23	35.75000 -0.07	35.82	35.50	35.66	48,091
19 Jan 23	35.82000 +0.70	36.00	35.36	35.36	38,375
18 Jan 23	35.12000 -0.63	35.86	35.10	35.75	101,506
17 Jan 23	35.75000 -0.10	36.05	35.74	35.84	53,707
16 Jan 23	35.85000 +0.32	35.89	35.60	35.75	96,664
13 Jan 23	35.53000 -0.44	35.80	35.38	35.74	91,749
12 Jan 23	35.97000 +0.30	36.20	35.72	35.96	97,579
11 Jan 23	35.67000 -0.37	36.10	35.17	36.01	244,847
10 Jan 23	36.04000 -1.49	37.56	36.01	37.45	149,615
09 Jan 23	37.53000 -0.63	38.21	37.50	38.21	61,444
06 Jan 23	38.16000 +0.14	38.40	37.96	38.37	11,531
05 Jan 23	38.02000 -0.15	38.30	37.92	38.22	32,910
04 Jan 23	38.17000 -0.05	38.64	38.17	38.39	18,716
03 Jan 23	38.22000 +0.58	38.45	37.58	37.64	27,272
02 Jan 23	37.64000 -0.02	38.79	37.20	38.15	18,457
30 Dec 22	37.66000 -0.02	37.75	37.45	37.50	24,161
29 Dec 22	37.68000 -0.38	37.89	37.64	37.85	45,065
28 Dec 22	38.06000 -0.18	38.45	38.06	38.25	15,813
27 Dec 22	38.24000 +0.23	38.43	38.01	38.10	10,658
23 Dec 22	38.01000 -0.01	38.27	37.76	38.05	15,623
22 Dec 22	38.02000 -0.56	38.34	37.96	38.16	18,655
21 Dec 22	38.58000 +0.20	38.82	38.20	38.37	29,924
20 Dec 22	38.38000 -0.27	38.42	38.20	38.35	19,519
19 Dec 22	38.65000 +0.35	38.86	38.34	38.46	49,585
16 Dec 22	38.30000 +0.30	38.32	37.50	38.03	59,081
15 Dec 22	38.00000 -0.49	38.72	37.96	38.64	35,230
14 Dec 22	38.49000 +0.12	39.19	38.29	38.35	29,589
13 Dec 22	38.37000 -0.69	39.00	38.15	38.81	50,829
12 Dec 22	39.06000 +0.01	39.27	38.90	39.05	24,506
09 Dec 22	39.05000 +0.30	39.15	38.50	38.75	35,846
08 Dec 22	38.75000 -1.16	39.09	38.45	39.06	87,916
07 Dec 22	39.91000 -0.16	40.20	39.50	40.00	28,263
06 Dec 22	40.07000 +0.12	40.21	39.91	40.16	28,842
05 Dec 22	39.95000 +0.06	40.10	39.70	39.91	19,792
02 Dec 22	39.89000 +0.19	40.09	39.38	39.42	33,790
01 Dec 22	39.70000 +0.41	39.99	39.36	39.60	44,020
30 Nov 22	39.29000 +0.40	39.55	39.00	39.00	38,150
29 Nov 22	38.89000 -0.13	39.25	38.89	39.01	15,337
28 Nov 22	39.02000 -0.08	39.14	38.18	38.58	57,954
25 Nov 22	39.10000 +0.29	39.25	38.87	38.87	14,853
24 Nov 22	38.81000 -0.25	39.16	38.66	39.01	11,681
23 Nov 22	39.06000 +0.35	39.15	38.60	38.74	11,621
22 Nov 22	38.71000 -0.06	38.90	38.55	38.85	12,122
21 Nov 22	38.77000 +0.56	38.84	38.20	38.26	32,347
18 Nov 22	38.21000 +0.54	38.46	37.93	37.97	22,086
17 Nov 22	37.67000 +0.23	37.78	37.27	37.58	21,066
16 Nov 22	37.44000 +0.35	37.54	37.10	37.10	22,343
15 Nov 22	37.09000 -0.03	37.70	37.00	37.25	30,201
14 Nov 22	37.12000 +0.56	37.68	37.01	37.10	75,912
11 Nov 22	36.56000 -1.65	37.65	36.30	37.51	210,434
10 Nov 22	38.21000 -0.51	39.05	38.00	38.66	31,872
09 Nov 22	38.72000 +0.21	38.78	38.43	38.48	16,736
08 Nov 22	38.51000 -0.09	38.78	38.40	38.68	11,085
07 Nov 22	38.60000 +0.05	38.90	38.41	38.45	23,254
04 Nov 22	38.55000 +0.07	38.95	38.19	38.62	45,239
03 Nov 22	38.48000 +0.44	38.50	38.00	38.19	42,728
02 Nov 22	38.04000 -2.18	39.45	38.04	39.45	90,100
01 Nov 22	40.22000 +0.22	40.33	40.08	40.32	18,334
31 Oct 22	40.00000 +0.20	40.05	39.59	39.91	20,522
28 Oct 22	39.80000 +0.24	39.80	39.36	39.46	49,833
27 Oct 22	39.56000 +0.37	39.79	39.43	39.46	11,119
26 Oct 22	39.19000 +0.26	39.36	38.73	38.88	22,549
25 Oct 22	38.93000 +0.32	39.19	38.80	38.94	32,762
24 Oct 22	38.61000 +0.65	38.83	38.19	38.62	31,844
21 Oct 22	37.96000 +0.06	38.06	37.08	37.93	44,524
20 Oct 22	37.90000 +0.03	38.27	37.86	37.86	17,409
19 Oct 22	37.87000 -0.33	38.20	37.72	37.72	17,416
18 Oct 22	38.20000 +0.16	38.20	37.50	37.88	41,291
17 Oct 22	38.04000 +0.31	38.47	37.93	38.17	23,532
14 Oct 22	37.73000 -0.22	38.29	37.73	38.13	18,775
13 Oct 22	37.95000 +0.09	38.04	37.45	37.60	14,078
12 Oct 22	37.86000 +0.31	38.04	37.10	37.15	17,675
11 Oct 22	37.55000 -0.28	37.75	37.33	37.61	18,714
10 Oct 22	37.83000 +0.27	38.02	37.61	37.94	16,593
07 Oct 22	37.56000 +0.48	37.99	37.16	37.30	16,942
06 Oct 22	37.08000 -0.34	38.11	37.06	37.87	13,035
05 Oct 22	37.42000 +0.13	37.52	36.97	37.16	15,564
04 Oct 22	37.29000 +0.11	37.75	37.24	37.31	37,403
03 Oct 22	37.18000 +0.54	37.50	36.40	36.42	22,598
30 Sep 22	36.64000 -0.09	37.49	36.64	37.04	23,105
29 Sep 22	36.73000 -1.10	37.33	36.55	37.06	65,622
28 Sep 22	37.83000 -0.06	38.13	37.37	37.83	78,625
27 Sep 22	37.89000 +0.08	38.66	37.89	38.25	41,859
26 Sep 22	37.81000 -0.32	38.21	37.20	38.00	52,426
23 Sep 22	38.13000 -1.62	39.94	38.09	39.94	50,641
22 Sep 22	39.75000 +0.00	39.90	39.39	39.58	34,871
21 Sep 22	39.75000 +0.03	40.06	39.51	40.06	23,018
20 Sep 22	39.72000 +0.57	40.19	39.70	39.77	16,951
19 Sep 22	39.15000 -0.23	39.60	39.00	39.00	20,733
16 Sep 22	39.38000 -0.09	39.87	39.24	39.25	19,574
15 Sep 22	39.47000 +0.01	39.82	39.45	39.65	29,067
14 Sep 22	39.46000 -0.70	40.08	39.46	39.99	32,759
13 Sep 22	40.16000 -0.34	40.77	40.16	40.56	13,899
12 Sep 22	40.50000 +0.31	40.77	40.14	40.31	33,097
09 Sep 22	40.19000 +0.00	40.70	40.19	40.26	23,689
08 Sep 22	40.19000 +0.21	40.36	39.95	40.01	11,516
07 Sep 22	39.98000 -0.39	40.40	39.98	40.20	27,413
06 Sep 22	40.37000 +0.14	40.80	40.35	40.49	43,854
05 Sep 22	40.23000 +0.22	40.42	39.80	40.09	10,231
02 Sep 22	40.01000 -0.04	40.20	39.48	39.79	20,683
01 Sep 22	40.05000 +0.03	40.20	39.75	40.20	36,358
31 Aug 22	40.02000 -0.21	40.60	39.91	40.60	35,607
30 Aug 22	40.23000 -0.51	41.40	40.23	40.83	67,457
29 Aug 22	40.74000 -0.04	40.99	40.11	40.99	31,222
26 Aug 22	40.78000 -0.11	41.22	40.71	40.95	12,966
25 Aug 22	40.89000 -0.04	41.28	40.80	41.09	30,674
24 Aug 22	40.93000 +0.28	41.20	40.77	40.80	20,967
23 Aug 22	40.65000 -1.01	41.44	40.55	41.44	31,738
22 Aug 22	41.66000 +0.83	41.66	40.63	40.67	71,557
19 Aug 22	40.83000 +0.12	40.83	40.30	40.50	36,059
18 Aug 22	40.71000 +0.01	40.85	40.45	40.60	38,261
17 Aug 22	40.70000 +0.26	41.10	40.70	40.83	59,862
16 Aug 22	40.44000 +0.68	40.74	40.10	40.17	51,703
15 Aug 22	39.76000 +0.40	39.94	39.40	39.63	27,477
12 Aug 22	39.36000 +0.13	39.60	39.21	39.46	76,419
11 Aug 22	39.23000 +0.19	39.31	38.69	38.69	25,831
10 Aug 22	39.04000 -0.13	39.34	38.81	39.32	15,689
09 Aug 22	39.17000 +0.37	39.29	38.70	38.82	28,883
08 Aug 22	38.80000 +0.16	39.11	38.59	38.99	46,379
05 Aug 22	38.64000 +0.41	38.96	38.32	38.45	32,162
04 Aug 22	38.23000 -1.00	39.12	38.10	39.06	61,163
03 Aug 22	39.23000 +0.13	39.28	38.71	39.09	33,507
02 Aug 22	39.10000 +0.51	39.75	38.74	38.74	65,021
01 Aug 22	38.59000 +0.01	38.70	38.07	38.47	72,927
29 Jul 22	38.58000 -1.70	40.15	38.46	40.11	213,389
28 Jul 22	40.28000 -0.69	41.10	40.07	41.10	71,401
27 Jul 22	40.97000 -0.31	41.75	40.97	41.52	58,705
26 Jul 22	41.28000 +0.46	41.45	40.86	40.86	36,611
25 Jul 22	40.82000 +0.48	40.88	40.28	40.40	19,423
22 Jul 22	40.34000 -0.11	40.85	40.15	40.36	10,091
21 Jul 22	40.45000 -0.30	40.71	39.69	40.71	38,730
20 Jul 22	40.75000 -0.75	41.65	40.61	41.46	26,562
19 Jul 22	41.50000 +0.19	41.55	40.92	41.01	12,998
18 Jul 22	41.31000 +0.49	41.35	40.71	40.71	24,147
15 Jul 22	40.82000 +1.17	41.06	40.41	40.41	78,983
14 Jul 22	39.65000 -0.35	40.23	39.60	40.23	25,396
13 Jul 22	40.00000 -0.60	40.54	39.95	40.40	23,365
12 Jul 22	40.60000 +0.61	40.70	39.87	39.88	88,498
11 Jul 22	39.99000 -0.16	40.16	39.60	39.85	26,829
08 Jul 22	40.15000 +0.25	40.22	39.65	39.90	20,607
07 Jul 22	39.90000 -0.90	40.54	39.89	40.32	57,543
06 Jul 22	40.80000 +0.80	41.47	40.69	40.76	25,763
05 Jul 22	40.00000 -1.69	41.57	39.85	41.54	67,878
04 Jul 22	41.69000 +0.63	41.85	41.46	41.60	44,160
01 Jul 22	41.06000 +0.03	41.19	40.30	40.46	36,423
30 Jun 22	41.03000 -1.04	41.37	40.92	41.37	23,780
29 Jun 22	42.07000 -0.02	42.27	41.79	42.10	36,868
28 Jun 22	42.09000 +0.51	42.40	41.70	41.85	28,621
27 Jun 22	41.58000 +0.36	41.70	40.90	41.33	122,087
24 Jun 22	41.22000 +1.00	41.24	40.16	40.40	38,830
23 Jun 22	40.22000 -0.21	40.50	39.65	40.06	36,383
22 Jun 22	40.43000 -0.28	40.94	40.32	40.70	60,965
21 Jun 22	40.71000 -0.45	41.30	40.55	41.00	28,291
20 Jun 22	41.16000 +1.00	41.19	40.08	40.08	48,868
17 Jun 22	40.16000 -0.21	40.62	39.95	40.39	67,984
16 Jun 22	40.37000 -0.88	41.10	40.12	41.10	48,077
15 Jun 22	41.25000 +0.86	41.79	40.50	40.77	48,318
14 Jun 22	40.39000 -0.07	40.93	40.31	40.74	41,910
13 Jun 22	40.46000 -0.46	40.77	39.81	40.30	47,660
10 Jun 22	40.92000 -0.21	41.19	40.68	41.10	43,286
09 Jun 22	41.13000 -0.56	42.20	41.09	42.05	59,354
08 Jun 22	41.69000 -0.25	42.33	41.60	41.95	31,785
07 Jun 22	41.94000 +0.47	42.28	41.70	41.79	38,247
06 Jun 22	41.47000 +0.14	41.76	41.16	41.38	18,790
03 Jun 22	41.33000 +0.17	41.98	41.21	41.84	26,706
02 Jun 22	41.16000 -0.34	42.30	41.00	41.70	41,586
01 Jun 22	41.50000 +0.22	42.10	41.36	41.70	23,712
31 May 22	41.28000 +0.58	41.70	41.10	41.10	26,599
30 May 22	40.70000 -1.20	41.79	40.54	41.79	41,341
27 May 22	41.90000 +0.04	42.18	41.78	41.86	26,182
26 May 22	41.86000 -0.30	42.45	41.86	42.10	9,333
25 May 22	42.16000 +1.50	42.29	41.41	41.45	127,126
24 May 22	40.66000 -0.44	40.95	40.55	40.95	23,700
23 May 22	41.10000 +0.48	41.24	40.56	40.64	39,909
20 May 22	40.62000 +0.12	40.93	40.58	40.76	40,830
19 May 22	40.50000 -0.59	41.10	40.29	41.03	26,602
18 May 22	41.09000 -0.39	41.54	41.09	41.46	24,122
17 May 22	41.48000 +0.68	41.99	41.07	41.26	70,279
16 May 22	40.80000 +0.38	40.82	40.11	40.30	32,550
13 May 22	40.42000 +1.10	40.50	39.51	39.51	32,830
12 May 22	39.32000 -0.19	39.75	38.54	38.66	40,815
11 May 22	39.51000 +0.87	39.54	38.90	39.10	22,519
10 May 22	38.64000 -0.03	39.49	38.64	38.85	21,123
09 May 22	38.67000 -0.07	39.34	38.62	38.85	29,190
06 May 22	38.74000 -0.77	39.23	38.50	39.16	56,424
05 May 22	39.51000 -0.05	39.71	39.25	39.71	83,897
04 May 22	39.56000 -0.26	40.21	39.52	39.70	15,590
03 May 22	39.82000 +0.41	39.99	39.45	39.65	52,214
02 May 22	39.41000 -0.74	41.00	39.30	41.00	42,679
29 Apr 22	40.15000 +0.50	40.25	39.92	40.00	29,010
28 Apr 22	39.65000 -0.04	40.07	39.10	39.99	33,676
27 Apr 22	39.69000 +0.35	39.99	38.99	39.28	31,579
26 Apr 22	39.34000 +0.13	39.89	39.31	39.74	20,630
25 Apr 22	39.21000 -0.79	39.52	38.70	39.50	112,211
22 Apr 22	40.00000 -0.36	40.85	39.92	40.50	48,798
21 Apr 22	40.36000 +0.37	40.46	39.52	39.90	32,661
20 Apr 22	39.99000 +0.45	40.20	39.69	39.74	33,564
19 Apr 22	39.54000 -0.04	39.85	39.46	39.55	62,820
14 Apr 22	39.58000 +0.18	39.80	38.92	39.35	34,322
13 Apr 22	39.40000 +0.00	39.52	39.31	39.45	82,896
12 Apr 22	39.40000 -0.02	39.48	39.11	39.18	36,216
11 Apr 22	39.42000 -0.20	39.59	39.17	39.29	16,534
08 Apr 22	39.62000 +0.70	39.62	39.06	39.06	30,887
07 Apr 22	38.92000 -0.71	39.55	38.88	39.55	23,229
06 Apr 22	39.63000 +0.77	39.77	38.90	38.98	46,909
05 Apr 22	38.86000 +0.18	39.10	37.70	39.10	63,069
04 Apr 22	38.68000 +0.23	38.83	38.43	38.60	22,948
01 Apr 22	38.45000 +0.45	38.52	38.20	38.22	27,996
31 Mar 22	38.00000 -0.30	38.35	38.00	38.30	28,367
30 Mar 22	38.30000 +0.05	38.60	38.00	38.25	43,303
29 Mar 22	38.25000 -1.10	39.30	38.05	39.30	64,620
28 Mar 22	39.35000 -0.30	40.10	39.20	39.75	30,982
25 Mar 22	39.65000 +0.60	39.75	39.00	39.10	53,403
24 Mar 22	39.05000 +0.70	39.20	38.60	38.60	28,602
23 Mar 22	38.35000 -0.25	38.90	38.30	38.75	29,047
22 Mar 22	38.60000 +0.65	39.15	38.20	38.35	100,737
21 Mar 22	37.95000 +0.25	38.25	37.75	38.05	65,897
18 Mar 22	37.70000 +0.55	38.10	37.30	37.35	47,355
17 Mar 22	37.15000 +0.20	37.25	36.80	37.00	67,812
16 Mar 22	36.95000 -0.10	37.05	36.40	36.95	89,024
15 Mar 22	37.05000 +0.90	37.05	35.60	35.70	85,503
14 Mar 22	36.15000 -0.90	36.80	35.85	36.80	136,395
11 Mar 22	37.05000 +0.00	37.80	36.80	37.70	130,847
10 Mar 22	37.05000 +0.35	37.75	36.50	37.00	70,023
09 Mar 22	36.70000 +0.55	37.00	36.40	36.55	128,584
08 Mar 22	36.15000 -0.30	36.35	35.80	36.05	82,858
07 Mar 22	36.45000 -1.20	36.85	35.60	36.85	210,175
04 Mar 22	37.65000 -0.70	38.25	36.90	38.20	188,905
03 Mar 22	38.35000 -1.10	39.60	38.30	39.50	64,814
02 Mar 22	39.45000 +0.45	39.65	38.85	39.35	52,267
01 Mar 22	39.00000 -0.20	39.70	38.90	39.50	36,644
28 Feb 22	39.20000 -0.80	39.65	38.90	39.65	60,643
25 Feb 22	40.00000 +1.15	40.30	39.15	39.25	116,683
24 Feb 22	38.85000 -1.95	40.65	38.75	40.35	205,413
23 Feb 22	40.80000 +0.05	41.15	40.55	40.55	53,546
22 Feb 22	40.75000 +0.40	40.85	39.75	39.85	147,996
21 Feb 22	40.35000 -0.80	41.05	40.35	40.90	80,544
18 Feb 22	41.15000 -0.10	41.45	41.05	41.40	38,273
17 Feb 22	41.25000 +0.05	41.25	40.70	41.15	50,672
16 Feb 22	41.20000 +0.15	41.25	40.45	40.90	82,544
15 Feb 22	41.05000 +0.25	41.25	40.60	40.70	77,425
14 Feb 22	40.80000 +0.40	41.30	40.30	40.35	200,334
11 Feb 22	40.40000 +1.55	40.40	38.95	39.10	91,600
10 Feb 22	38.85000 +0.25	39.25	38.70	38.70	41,948
09 Feb 22	38.60000 +0.10	38.85	38.35	38.55	26,571
08 Feb 22	38.50000 +0.60	38.75	37.55	38.25	35,965
07 Feb 22	37.90000 -0.15	38.15	37.50	38.05	34,937
04 Feb 22	38.05000 -0.15	38.55	37.85	38.00	45,778
03 Feb 22	38.20000 +0.05	38.65	37.95	38.35	32,423
02 Feb 22	38.15000 -0.15	38.40	37.95	38.15	19,123
01 Feb 22	38.30000 +0.35	38.40	37.60	38.05	34,713
31 Jan 22	37.95000 -0.15	38.40	37.90	38.10	36,603
28 Jan 22	38.10000 -0.25	38.50	37.75	38.25	35,327
27 Jan 22	38.35000 +0.50	38.60	38.05	38.10	50,228
26 Jan 22	37.85000 -0.15	38.30	37.80	38.15	63,665
25 Jan 22	38.00000 +0.25	38.10	37.15	37.85	81,211
24 Jan 22	37.75000 +0.20	38.85	37.40	37.60	195,024
21 Jan 22	37.55000 -0.05	38.00	37.35	37.50	78,882
20 Jan 22	37.60000 -0.25	37.90	37.15	37.70	58,812
19 Jan 22	37.85000 -0.25	38.15	37.45	37.95	128,290
18 Jan 22	38.10000 +0.10	38.10	37.60	37.75	87,272
17 Jan 22	38.00000 +1.15	38.00	36.85	36.90	110,035
14 Jan 22	36.85000 +0.95	36.90	35.85	35.90	108,507
13 Jan 22	35.90000 +0.55	35.95	35.50	35.60	77,327
12 Jan 22	35.35000 +0.15	35.55	35.25	35.25	97,372
11 Jan 22	35.20000 +0.55	35.35	34.80	35.00	92,382
10 Jan 22	34.65000 +0.55	34.95	34.00	34.20	115,009
07 Jan 22	34.10000 +0.15	34.15	33.75	33.95	54,267
06 Jan 22	33.95000 +0.15	34.30	33.60	33.65	54,793
05 Jan 22	33.80000 -0.10	33.85	33.60	33.80	33,035
04 Jan 22	33.90000 +0.45	33.90	33.20	33.25	89,012
03 Jan 22	33.45000 +0.45	33.50	32.80	33.00	75,575
30 Dec 21	33.00000 +0.25	33.00	32.80	32.90	15,504
29 Dec 21	32.75000 +0.00	33.00	32.75	32.95	72,916
28 Dec 21	32.75000 +0.30	32.85	32.40	32.70	71,055
27 Dec 21	32.45000 -0.35	33.20	32.35	33.20	48,644
23 Dec 21	32.80000 -0.55	32.95	32.45	32.75	80,424
22 Dec 21	33.35000 -0.05	33.50	32.90	33.50	152,815
21 Dec 21	33.40000 +0.55	33.50	33.05	33.05	56,742
20 Dec 21	32.85000 -0.10	33.00	32.30	32.75	94,042
17 Dec 21	32.95000 +0.85	33.10	32.20	32.20	121,334
16 Dec 21	32.10000 +0.45	32.20	31.75	31.80	81,335
15 Dec 21	31.65000 -0.45	32.05	31.65	32.00	32,132
14 Dec 21	32.10000 -0.15	32.35	31.85	32.35	68,091
13 Dec 21	32.25000 +0.00	32.45	32.15	32.40	100,006
10 Dec 21	32.25000 +0.80	32.40	31.65	31.65	145,843
09 Dec 21	31.45000 +0.05	31.65	31.35	31.50	37,481
08 Dec 21	31.40000 +0.05	31.65	31.30	31.40	40,174
07 Dec 21	31.35000 +0.30	31.75	31.25	31.35	76,853
06 Dec 21	31.05000 +0.75	31.15	30.50	30.50	68,772
03 Dec 21	30.30000 +0.20	30.40	30.10	30.30	51,595
02 Dec 21	30.10000 -0.20	30.30	30.00	30.10	68,234
01 Dec 21	30.30000 +0.40	30.40	30.00	30.05	68,143
30 Nov 21	29.90000 -0.40	30.25	29.85	30.10	123,567
29 Nov 21	30.30000 +0.20	30.65	30.30	30.50	91,915
26 Nov 21	30.10000 -0.90	30.80	30.10	30.80	146,326
25 Nov 21	31.00000 -0.05	31.25	30.95	31.00	26,585
24 Nov 21	31.05000 +0.10	31.05	30.80	30.90	32,876
23 Nov 21	30.95000 -0.05	31.00	30.70	30.75	21,046
22 Nov 21	31.00000 +0.55	31.05	30.50	30.60	49,010
19 Nov 21	30.45000 -0.25	31.00	30.45	31.00	51,181
18 Nov 21	30.70000 -0.15	31.05	30.70	30.95	106,396
17 Nov 21	30.85000 -0.15	31.05	30.70	31.05	80,732
16 Nov 21	31.00000 -0.10	31.45	31.00	31.20	94,500
15 Nov 21	31.10000 +0.15	31.15	30.85	30.90	129,157
12 Nov 21	30.95000 +0.35	31.00	30.60	30.60	46,837
11 Nov 21	30.60000 +0.15	30.65	30.35	30.50	51,422
10 Nov 21	30.45000 +0.45	30.45	30.00	30.10	63,595
09 Nov 21	30.00000 +0.15	30.20	29.90	29.90	104,053
08 Nov 21	29.85000 -0.05	30.05	29.75	30.05	152,032
05 Nov 21	29.90000 +0.25	30.10	29.60	29.80	168,510
04 Nov 21	29.65000 -0.30	30.40	29.65	30.40	206,712
03 Nov 21	29.95000 -0.10	30.10	29.85	30.05	218,127
02 Nov 21	30.05000 -0.30	30.70	30.05	30.45	157,055
01 Nov 21	30.35000 -0.10	30.45	30.10	30.45	174,202
29 Oct 21	30.45000 -0.25	30.70	30.45	30.60	93,180
28 Oct 21	30.70000 -0.30	31.20	30.70	31.10	144,377
27 Oct 21	31.00000 -0.05	31.25	30.90	31.00	148,567
26 Oct 21	31.05000 +0.20	31.25	31.00	31.05	87,574
25 Oct 21	30.85000 -0.15	31.20	30.85	31.20	98,308
22 Oct 21	31.00000 -0.10	31.30	31.00	31.15	57,733
21 Oct 21	31.10000 +0.00	31.35	31.05	31.35	40,412
20 Oct 21	31.10000 +0.15	31.25	31.00	31.25	36,088
19 Oct 21	30.95000 +0.20	31.10	30.85	31.00	75,273
18 Oct 21	30.75000 -0.35	31.30	30.75	31.30	69,923
15 Oct 21	31.10000 +0.20	31.30	31.10	31.15	86,261
14 Oct 21	30.90000 +0.35	31.20	30.75	30.85	126,364
13 Oct 21	30.55000 +0.45	30.75	30.00	30.20	130,493
12 Oct 21	30.10000 +0.05	30.30	30.00	30.10	84,284
11 Oct 21	30.05000 +0.00	30.35	30.05	30.25	94,003
08 Oct 21	30.05000 +0.05	30.25	30.05	30.15	67,061
07 Oct 21	30.00000 -0.05	30.45	30.00	30.35	102,220
06 Oct 21	30.05000 -0.35	30.20	29.85	30.20	153,959
05 Oct 21	30.40000 +0.20	30.65	30.30	30.55	74,393
04 Oct 21	30.20000 +0.30	30.60	29.80	30.00	141,709
01 Oct 21	29.90000 -0.90	30.50	29.90	30.35	319,204
30 Sep 21	30.80000 -1.05	31.50	30.65	31.50	152,618
29 Sep 21	31.85000 +0.40	32.00	31.55	31.65	50,490
28 Sep 21	31.45000 -0.20	31.70	31.40	31.55	61,842
27 Sep 21	31.65000 +0.45	31.65	31.25	31.50	132,834
24 Sep 21	31.20000 -0.15	31.45	31.15	31.35	89,977
23 Sep 21	31.35000 -0.05	31.60	31.35	31.55	50,647
22 Sep 21	31.40000 +0.20	31.50	31.15	31.40	57,763
21 Sep 21	31.20000 +0.30	31.40	31.10	31.20	83,386
20 Sep 21	30.90000 -0.35	31.15	30.80	31.15	186,428
17 Sep 21	31.25000 -0.15	31.75	31.25	31.75	134,594
16 Sep 21	31.40000 +0.00	31.85	31.40	31.65	56,748
15 Sep 21	31.40000 +0.05	31.65	31.35	31.45	66,771
14 Sep 21	31.35000 +0.05	31.55	31.30	31.40	79,221
13 Sep 21	31.30000 +0.00	31.65	31.15	31.20	96,040
10 Sep 21	31.30000 +0.00	31.50	31.25	31.40	64,811
09 Sep 21	31.30000 -0.50	31.60	31.25	31.60	100,256
08 Sep 21	31.80000 -0.05	31.90	31.45	31.65	129,824
07 Sep 21	31.85000 -0.25	32.10	31.75	32.10	105,615
06 Sep 21	32.10000 +0.40	32.15	31.85	31.90	35,631
03 Sep 21	31.70000 -0.20	31.95	31.60	31.85	36,904
02 Sep 21	31.90000 +0.25	31.90	31.60	31.75	45,047
01 Sep 21	31.65000 -0.40	32.20	31.65	32.15	78,003
31 Aug 21	32.05000 +0.25	32.05	31.65	31.85	60,990
30 Aug 21	31.80000 +0.25	31.95	31.50	31.50	27,769
27 Aug 21	31.55000 +0.10	31.80	31.50	31.65	47,870
26 Aug 21	31.45000 -0.20	31.65	31.35	31.40	60,576
25 Aug 21	31.65000 +0.15	31.65	31.35	31.50	50,427
24 Aug 21	31.50000 -0.25	31.75	31.30	31.70	97,285
23 Aug 21	31.75000 +0.05	32.05	31.75	31.80	34,081
20 Aug 21	31.70000 +0.30	31.80	31.35	31.45	47,366
19 Aug 21	31.40000 -0.40	31.60	31.15	31.45	109,934
18 Aug 21	31.80000 +0.00	32.10	31.75	32.10	60,778
17 Aug 21	31.80000 +0.20	32.05	31.60	31.60	30,887
16 Aug 21	31.60000 -0.15	31.80	31.50	31.60	39,502
13 Aug 21	31.75000 -0.05	31.90	31.65	31.85	41,964
12 Aug 21	31.80000 -0.05	32.25	31.70	32.05	33,641
11 Aug 21	31.85000 +0.25	32.00	31.70	31.70	91,464
10 Aug 21	31.60000 +0.00	31.75	31.45	31.65	84,953
09 Aug 21	31.60000 -0.05	31.80	31.60	31.70	20,092
06 Aug 21	31.65000 +0.10	31.70	31.50	31.65	55,483
05 Aug 21	31.55000 -0.20	31.85	31.50	31.85	58,211
04 Aug 21	31.75000 -0.20	32.15	31.75	32.10	43,667
03 Aug 21	31.95000 +0.00	32.10	31.80	32.00	33,156
02 Aug 21	31.95000 +0.15	31.95	31.75	31.85	55,176
30 Jul 21	31.80000 -0.50	32.20	31.75	32.15	95,841
29 Jul 21	32.30000 +0.05	32.35	32.00	32.25	155,355
28 Jul 21	32.25000 -0.35	32.80	32.25	32.75	38,824
27 Jul 21	32.60000 +0.05	32.65	32.05	32.65	45,899
26 Jul 21	32.55000 -0.05	32.70	32.25	32.45	40,867
23 Jul 21	32.60000 +0.40	32.60	32.25	32.25	29,332
22 Jul 21	32.20000 +0.15	32.25	31.90	32.20	64,295
21 Jul 21	32.05000 +0.25	32.15	31.85	31.90	106,486
20 Jul 21	31.80000 -0.30	32.55	31.70	32.15	123,199
19 Jul 21	32.10000 -1.30	33.20	31.90	33.15	129,266
16 Jul 21	33.40000 +0.50	33.70	33.05	33.20	77,570
15 Jul 21	32.90000 -0.15	33.25	32.85	33.15	37,503
14 Jul 21	33.05000 +0.25	33.05	32.50	32.80	50,182
13 Jul 21	32.80000 +0.10	32.95	32.65	32.80	31,525
12 Jul 21	32.70000 +0.10	32.90	32.50	32.90	66,774
09 Jul 21	32.60000 +0.15	32.70	32.40	32.50	51,001
08 Jul 21	32.45000 -0.80	32.70	32.15	32.50	242,717
07 Jul 21	33.25000 +0.20	33.40	33.05	33.20	107,452
06 Jul 21	33.05000 -0.70	33.50	33.00	33.35	92,222
05 Jul 21	33.75000 +0.55	33.75	33.20	33.45	73,174
02 Jul 21	33.20000 -0.10	33.60	33.20	33.40	101,781
01 Jul 21	33.30000 +0.15	33.40	32.90	33.20	86,335
30 Jun 21	33.15000 -0.15	33.35	32.80	33.25	102,144
29 Jun 21	33.30000 +0.10	33.65	33.30	33.30	51,584
28 Jun 21	33.20000 +0.30	33.30	32.95	33.00	76,512
25 Jun 21	32.90000 +0.20	32.95	32.70	32.90	51,058
24 Jun 21	32.70000 -0.10	32.90	32.60	32.85	64,387
23 Jun 21	32.80000 -0.10	33.05	32.80	33.00	30,115
22 Jun 21	32.90000 -0.10	33.20	32.90	33.20	26,881
21 Jun 21	33.00000 +0.25	33.10	32.70	32.75	83,545
18 Jun 21	32.75000 -0.65	33.30	32.75	33.30	111,145
17 Jun 21	33.40000 +0.25	33.60	33.15	33.30	29,673
16 Jun 21	33.15000 -0.20	33.25	33.00	33.25	18,489
15 Jun 21	33.35000 +0.50	33.60	33.05	33.05	48,074
14 Jun 21	32.85000 -0.10	33.25	32.85	33.25	71,344
11 Jun 21	32.95000 -0.15	33.30	32.95	33.10	52,814
10 Jun 21	33.10000 +0.20	33.20	32.95	33.00	39,566
09 Jun 21	32.90000 +0.20	32.90	32.55	32.65	44,162
08 Jun 21	32.70000 +0.20	33.20	32.60	33.10	81,570
07 Jun 21	32.50000 +0.40	32.65	32.00	32.10	68,096
04 Jun 21	32.10000 -0.20	32.25	32.00	32.20	27,281
03 Jun 21	32.30000 +0.35	32.30	31.75	32.05	31,595
02 Jun 21	31.95000 +0.10	32.10	31.85	31.95	32,290
01 Jun 21	31.85000 -0.35	31.95	31.70	31.90	107,153
31 May 21	32.20000 +0.35	32.55	31.95	31.95	23,117
28 May 21	31.85000 -0.60	32.40	31.85	32.40	106,936
27 May 21	32.45000 -0.05	32.55	32.20	32.35	47,409
26 May 21	32.50000 +0.25	32.50	32.20	32.45	61,051
25 May 21	32.25000 -0.55	32.75	32.20	32.75	82,173
21 May 21	32.80000 +0.20	32.95	32.40	32.60	41,589
20 May 21	32.60000 +0.10	32.65	32.20	32.65	62,184
19 May 21	32.50000 -0.45	32.75	32.25	32.55	68,950
18 May 21	32.95000 -0.10	33.30	32.80	33.20	61,358
17 May 21	33.05000 -0.05	33.20	32.60	33.20	89,709
14 May 21	33.10000 +0.10	33.25	32.95	33.20	40,429
13 May 21	33.00000 -0.10	33.00	32.30	32.60	40,833
12 May 21	33.10000 +0.65	33.15	32.30	32.40	41,630
11 May 21	32.45000 -0.55	32.90	32.15	32.90	49,033
10 May 21	33.00000 +0.25	33.00	32.55	32.95	35,252
07 May 21	32.75000 +0.30	33.15	32.65	32.65	80,598
06 May 21	32.45000 +0.65	32.50	32.05	32.05	48,159
05 May 21	31.80000 +0.15	31.90	31.50	31.80	40,403
04 May 21	31.65000 +0.20	31.90	31.55	31.55	72,631
03 May 21	31.45000 +0.20	31.75	31.30	31.60	44,520
30 Apr 21	31.25000 +0.65	31.45	30.90	30.90	55,994
29 Apr 21	30.60000 -0.65	31.25	30.55	31.20	136,961
28 Apr 21	31.25000 -0.20	31.75	31.05	31.50	75,956
27 Apr 21	31.45000 -0.10	31.65	31.40	31.55	32,698
26 Apr 21	31.55000 -0.25	31.75	31.45	31.75	73,009
23 Apr 21	31.80000 -0.30	31.90	31.55	31.80	39,118
22 Apr 21	32.10000 +0.05	32.10	31.85	31.90	64,414
21 Apr 21	32.05000 +0.70	32.25	31.45	31.50	76,540
20 Apr 21	31.35000 -2.95	32.45	31.20	32.35	263,025
19 Apr 21	34.30000 +0.60	34.30	33.80	33.80	69,557
16 Apr 21	33.70000 +0.70	33.75	32.80	32.85	65,782
15 Apr 21	33.00000 +0.55	33.05	32.70	32.80	64,359
14 Apr 21	32.45000 -0.10	32.60	32.35	32.55	87,443
13 Apr 21	32.55000 -0.15	32.60	32.25	32.55	102,286
12 Apr 21	32.70000 +0.10	32.80	32.45	32.50	125,793
09 Apr 21	32.60000 -0.70	32.85	32.50	32.75	107,743
08 Apr 21	33.30000 +0.65	33.35	32.70	32.75	77,444
07 Apr 21	32.65000 -0.15	33.05	32.45	32.75	100,639
06 Apr 21	32.80000 +0.35	33.10	32.65	32.80	92,170
01 Apr 21	32.45000 -0.53	33.20	32.30	33.20	98,456
31 Mar 21	32.98000 +0.04	33.02	32.72	32.98	50,037
30 Mar 21	32.93500 -0.70	33.73	32.88	33.69	90,939
29 Mar 21	33.64000 +0.59	33.64	33.08	33.17	81,311
26 Mar 21	33.05000 +0.41	33.24	32.65	32.94	60,388
25 Mar 21	32.64000 -0.62	32.90	32.13	32.81	116,282
24 Mar 21	33.25500 -0.56	33.69	33.26	33.69	81,084
23 Mar 21	33.81000 +0.43	34.00	33.35	33.48	113,771
22 Mar 21	33.38500 +0.58	33.50	32.67	32.85	84,088
19 Mar 21	32.80500 +0.13	33.15	32.63	32.72	76,248
18 Mar 21	32.68000 +0.24	32.89	32.44	32.49	71,708
17 Mar 21	32.44500 +0.61	32.50	31.75	31.99	59,991
16 Mar 21	31.83000 +0.25	31.90	31.50	31.74	149,077
15 Mar 21	31.58000 +0.30	31.84	31.40	31.46	100,935
12 Mar 21	31.28500 +0.08	31.46	31.03	31.10	60,390
11 Mar 21	31.20000 +0.10	31.25	30.86	31.23	107,290
10 Mar 21	31.10000 +0.19	31.10	30.60	30.66	124,598
09 Mar 21	30.91000 +0.01	31.30	30.81	30.81	50,135
08 Mar 21	30.90000 +0.09	30.98	30.35	30.69	97,383
05 Mar 21	30.81000 +0.24	30.93	29.90	30.22	104,039
04 Mar 21	30.56500 +0.58	30.75	29.99	30.11	51,337
03 Mar 21	29.98500 +0.20	30.20	29.69	30.03	91,218
02 Mar 21	29.78000 -0.08	30.12	29.74	29.90	80,125
01 Mar 21	29.86500 +0.66	29.97	29.42	29.46	119,117
26 Feb 21	29.21000 -0.74	30.02	28.99	29.65	239,516
25 Feb 21	29.94500 -0.56	30.45	29.79	30.43	159,326
24 Feb 21	30.50000 -0.16	30.63	30.13	30.63	61,590
23 Feb 21	30.66000 +0.33	30.70	30.30	30.30	51,888
22 Feb 21	30.33000 +0.29	30.33	29.65	29.75	141,153
19 Feb 21	30.04000 -0.28	30.42	30.03	30.40	135,029
18 Feb 21	30.32000 -0.43	30.77	30.03	30.62	148,680
17 Feb 21	30.75000 -1.15	31.03	29.65	30.69	420,128
16 Feb 21	31.90000 -0.35	32.31	31.64	32.23	45,524
15 Feb 21	32.25000 +0.95	32.47	31.50	31.51	59,648
12 Feb 21	31.29500 +0.24	31.40	30.89	31.18	28,811
11 Feb 21	31.05500 -0.23	31.45	31.01	31.40	32,042
10 Feb 21	31.28500 -0.23	31.63	31.20	31.52	20,983
09 Feb 21	31.51000 +0.30	31.70	31.04	31.12	33,399
08 Feb 21	31.21500 +0.32	31.25	30.89	30.98	34,014
05 Feb 21	30.89500 +0.03	31.14	30.75	30.99	20,437
04 Feb 21	30.86000 -0.07	31.10	30.59	30.93	58,440
03 Feb 21	30.93000 +0.05	31.42	30.89	31.18	31,930
02 Feb 21	30.88000 +0.48	31.18	30.49	30.50	20,091
01 Feb 21	30.40000 -0.07	30.72	30.26	30.72	76,059
29 Jan 21	30.46500 -0.86	31.01	30.47	30.74	101,333
28 Jan 21	31.33000 -0.46	31.86	31.25	31.77	50,147
27 Jan 21	31.79000 +0.49	32.13	31.15	31.15	29,399
26 Jan 21	31.30000 +0.03	31.49	31.08	31.33	33,927
25 Jan 21	31.27000 +0.27	31.49	31.03	31.27	41,038
22 Jan 21	30.99500 -0.42	31.28	30.89	31.24	34,793
21 Jan 21	31.41500 +0.07	31.84	31.30	31.73	24,697
20 Jan 21	31.35000 +0.22	31.50	30.99	31.15	39,025
19 Jan 21	31.13000 -0.23	31.39	30.98	31.25	53,240
18 Jan 21	31.36000 -0.08	31.52	31.25	31.40	41,596
15 Jan 21	31.44000 -0.25	31.91	31.27	31.65	47,985
14 Jan 21	31.69000 +0.49	31.72	31.23	31.23	45,452
13 Jan 21	31.20500 +0.31	31.24	30.99	31.03	38,194
12 Jan 21	30.89500 -0.22	31.10	30.57	31.02	56,341
11 Jan 21	31.11000 -0.19	31.21	30.62	31.21	66,203
08 Jan 21	31.30500 -0.09	31.70	31.16	31.30	85,313
07 Jan 21	31.40000 -0.02	31.52	31.10	31.52	32,316
06 Jan 21	31.42500 +0.15	31.57	30.45	31.00	79,678
05 Jan 21	31.27000 +0.48	31.27	30.82	30.82	50,041
04 Jan 21	30.79500 -0.24	31.28	30.66	31.04	53,015
30 Dec 20	31.03000 -0.17	31.33	30.96	31.33	27,902
29 Dec 20	31.20500 +0.29	31.51	30.92	30.95	61,271
28 Dec 20	30.91500 +0.49	31.50	30.55	30.82	63,821
23 Dec 20	30.42500 +0.21	30.42	29.98	30.17	39,416
22 Dec 20	30.21500 +0.27	30.41	29.90	30.08	56,341
21 Dec 20	29.94000 -1.16	30.34	29.65	30.30	91,385
18 Dec 20	31.10000 -0.17	31.52	30.97	31.10	61,537
17 Dec 20	31.27000 -0.67	31.53	31.13	31.51	46,863
16 Dec 20	31.94500 +0.35	32.00	31.58	31.84	37,117
15 Dec 20	31.59000 -0.23	32.17	31.50	32.17	39,620
14 Dec 20	31.81500 -0.21	32.42	31.82	32.25	19,107
11 Dec 20	32.03000 -0.31	32.27	31.58	32.27	45,789
10 Dec 20	32.34000 -0.08	32.65	32.22	32.40	27,673
09 Dec 20	32.42500 +0.31	32.52	31.69	31.89	36,406
08 Dec 20	32.11000 +0.62	32.19	31.08	31.27	41,974
07 Dec 20	31.49000 +1.06	31.49	30.60	30.81	63,524
04 Dec 20	30.43500 +0.18	30.57	30.20	30.26	70,311
03 Dec 20	30.25500 +0.38	30.26	29.92	30.08	21,717
02 Dec 20	29.88000 +0.05	29.88	29.50	29.66	44,642
01 Dec 20	29.83500 +0.18	30.17	29.74	29.84	71,801
30 Nov 20	29.65000 -0.41	29.96	29.65	29.79	40,881
27 Nov 20	30.05500 -0.44	30.06	29.64	29.83	42,247
26 Nov 20	30.50000 +0.28	30.50	29.90	29.98	27,593
25 Nov 20	30.21500 -0.13	30.69	29.95	30.58	55,396
24 Nov 20	30.34500 -0.30	30.73	30.00	30.71	39,385
23 Nov 20	30.64000 -0.58	31.22	30.59	31.14	43,754
20 Nov 20	31.21500 +0.09	31.54	30.96	31.33	23,211
19 Nov 20	31.12500 -1.12	31.88	31.13	31.88	20,327
18 Nov 20	32.24000 +0.44	32.33	31.45	31.53	30,581
17 Nov 20	31.80500 +0.13	31.81	31.23	31.68	17,220
16 Nov 20	31.68000 +0.59	31.85	31.10	31.22	23,565
13 Nov 20	31.09000 -0.05	31.29	30.82	30.93	15,233
12 Nov 20	31.13500 -0.06	31.14	30.63	30.85	17,412
11 Nov 20	31.19000 +1.06	31.22	30.63	30.67	31,132
10 Nov 20	30.13000 +1.50	30.17	29.03	29.03	30,444
09 Nov 20	28.62500 +0.95	29.19	27.88	27.95	37,462
06 Nov 20	27.67000 -0.24	28.07	27.52	27.88	33,654
05 Nov 20	27.91000 -0.81	28.67	27.91	28.67	32,204
04 Nov 20	28.71500 +0.72	29.08	28.40	28.54	31,653
03 Nov 20	28.00000 +0.45	28.13	27.70	27.70	22,271
02 Nov 20	27.54500 +0.13	27.56	27.10	27.29	41,404
30 Oct 20	27.42000 -0.14	27.47	27.13	27.32	29,845
29 Oct 20	27.56000 +0.38	27.69	27.16	27.44	17,550
28 Oct 20	27.18000 -0.71	27.73	27.08	27.73	31,435
27 Oct 20	27.89000 -0.60	28.61	27.87	28.36	31,697
26 Oct 20	28.48500 -0.02	28.80	28.39	28.39	9,201
23 Oct 20	28.51000 +0.16	28.74	28.42	28.42	10,583
22 Oct 20	28.35000 +0.11	28.52	27.99	28.25	26,387
21 Oct 20	28.24000 -0.56	28.80	28.18	28.70	32,984
20 Oct 20	28.80000 -0.04	29.01	28.70	28.85	46,347
19 Oct 20	28.84000 -0.50	29.52	28.83	29.32	16,037
16 Oct 20	29.34500 +0.35	29.36	28.95	29.22	20,767
15 Oct 20	28.99000 -0.68	29.10	28.49	29.06	43,399
14 Oct 20	29.67000 -0.33	30.07	29.50	30.07	25,595
13 Oct 20	30.00000 -0.26	30.50	29.95	30.50	7,739
12 Oct 20	30.26000 +0.32	30.27	29.88	29.97	21,243
09 Oct 20	29.94500 -0.26	30.27	29.93	30.24	21,842
08 Oct 20	30.20000 -0.01	30.57	29.94	30.34	17,429
07 Oct 20	30.21500 -0.29	30.63	30.10	30.60	14,543
06 Oct 20	30.50500 -0.32	30.91	30.45	30.91	9,879
05 Oct 20	30.82000 +0.40	31.01	30.60	30.75	11,158
02 Oct 20	30.42500 +0.44	30.42	29.70	29.92	18,635
01 Oct 20	29.98000 -0.64	30.24	29.80	30.08	17,786
30 Sep 20	30.61500 +0.06	30.93	30.21	30.28	19,265
29 Sep 20	30.56000 -0.90	31.24	30.56	31.24	39,474
28 Sep 20	31.45500 +0.66	31.53	31.00	31.11	31,337
25 Sep 20	30.79000 -0.02	31.02	30.65	30.90	20,741
24 Sep 20	30.81000 +0.10	31.08	30.38	30.40	22,952
23 Sep 20	30.71000 +0.90	30.74	29.83	30.16	62,484
22 Sep 20	29.80500 +1.07	29.91	28.93	28.93	33,357
21 Sep 20	28.73500 -0.56	29.03	28.56	28.92	35,568
18 Sep 20	29.30000 -0.65	29.72	29.29	29.58	29,601
17 Sep 20	29.95000 +0.33	29.95	29.42	29.49	56,250
16 Sep 20	29.62500 +0.01	29.72	29.35	29.57	35,831
15 Sep 20	29.61500 +0.69	29.72	28.93	29.20	44,677
14 Sep 20	28.92500 +0.03	29.21	28.90	29.21	16,952
11 Sep 20	28.89500 -0.10	29.05	28.67	29.01	31,824
10 Sep 20	28.99500 -0.67	29.57	28.52	29.48	31,852
09 Sep 20	29.67000 +1.03	30.04	28.82	28.82	43,879
08 Sep 20	28.64000 -0.80	29.33	28.44	29.33	92,258
07 Sep 20	29.44000 +0.73	29.44	28.75	28.84	90,345
04 Sep 20	28.71000 -0.18	29.18	28.59	28.75	36,941
03 Sep 20	28.89000 -0.23	29.50	28.85	29.41	23,819
02 Sep 20	29.11500 +0.69	29.17	28.59	28.59	38,320
01 Sep 20	28.42500 +0.02	28.69	28.36	28.59	50,475
31 Aug 20	28.40000 -0.27	29.08	28.40	29.00	22,108
28 Aug 20	28.67500 -0.20	28.92	28.50	28.92	31,450
27 Aug 20	28.87500 +0.25	29.20	28.63	28.64	27,123
26 Aug 20	28.62000 -0.11	28.96	28.59	28.66	67,037
25 Aug 20	28.73500 -0.63	29.62	28.74	29.58	25,315
24 Aug 20	29.36000 +1.06	29.40	28.86	28.89	27,163
21 Aug 20	28.30500 -0.01	28.66	28.22	28.41	24,443
20 Aug 20	28.32000 -0.35	28.60	28.18	28.30	35,185
19 Aug 20	28.67500 +0.19	28.80	28.50	28.51	21,856
18 Aug 20	28.48000 -0.17	28.68	28.43	28.58	18,243
17 Aug 20	28.65000 +0.39	28.73	28.27	28.47	44,401
14 Aug 20	28.26500 -0.65	28.66	28.20	28.66	46,114
13 Aug 20	28.91500 -0.48	29.54	28.92	29.23	44,642
12 Aug 20	29.39500 +0.16	29.70	29.33	29.46	48,331
11 Aug 20	29.24000 +0.56	29.47	28.98	29.07	59,159
10 Aug 20	28.68500 +0.75	28.74	28.16	28.37	230,667
07 Aug 20	27.93000 -0.25	28.36	27.77	28.36	70,869
06 Aug 20	28.18000 -0.80	28.59	28.18	28.40	57,652
05 Aug 20	28.97500 +0.39	28.98	28.35	28.88	50,285
04 Aug 20	28.59000 +0.03	28.95	28.42	28.78	76,441
03 Aug 20	28.56000 +0.08	28.62	28.20	28.51	69,824
31 Jul 20	28.48000 -1.23	30.35	28.48	29.81	53,739
30 Jul 20	29.71000 -0.37	30.22	29.58	30.06	53,821
29 Jul 20	30.08000 -0.34	30.55	30.00	30.53	23,897
28 Jul 20	30.42500 +0.73	30.58	29.78	29.83	24,745
27 Jul 20	29.69000 -0.28	29.94	29.60	29.75	17,455
24 Jul 20	29.97000 -0.16	30.14	29.60	29.80	14,399
23 Jul 20	30.12500 +0.30	30.47	30.09	30.15	16,659
22 Jul 20	29.83000 -0.67	30.33	29.67	30.33	40,202
21 Jul 20	30.50000 +0.22	30.79	30.34	30.51	24,306
20 Jul 20	30.28000 -0.72	30.64	30.15	30.59	64,680
17 Jul 20	31.00000 -0.35	31.67	31.00	31.67	30,330
16 Jul 20	31.35500 -0.78	31.74	31.18	31.69	24,739
15 Jul 20	32.13500 -0.14	32.56	32.10	32.55	17,248
14 Jul 20	32.27500 -0.34	32.50	32.11	32.49	16,027
13 Jul 20	32.62000 -0.03	33.00	32.56	33.00	20,807
10 Jul 20	32.65000 -0.27	32.83	32.40	32.77	37,957
09 Jul 20	32.92000 -1.18	33.68	32.85	33.68	45,464
08 Jul 20	34.10000 -0.38	35.10	34.08	34.65	35,700
07 Jul 20	34.48000 -0.48	34.73	34.13	34.50	21,896
06 Jul 20	34.96000 -0.49	35.06	34.53	34.63	11,343
03 Jul 20	35.45000 +0.42	35.45	34.33	35.30	5,841
02 Jul 20	35.03500 +0.09	35.33	34.78	35.12	5,720
01 Jul 20	34.94500 +0.15	34.94	34.28	34.49	4,705
30 Jun 20	34.79500 +0.19	34.80	34.38	34.58	4,104
29 Jun 20	34.60500 +0.07	34.74	33.91	34.51	2,987
26 Jun 20	34.53500 +0.13	35.21	34.53	34.99	5,297
25 Jun 20	34.40500 +0.40	34.47	33.74	33.90	5,394
24 Jun 20	34.00500 -1.24	35.15	34.01	35.15	4,996
23 Jun 20	35.25000 -0.10	35.65	35.00	35.00	6,015
22 Jun 20	35.35000 +0.01	35.76	35.02	35.06	11,299
19 Jun 20	35.33500 +0.26	35.41	34.92	35.35	7,412
18 Jun 20	35.07000 -0.22	35.38	34.75	35.15	3,279
17 Jun 20	35.29000 +0.01	35.57	35.22	35.38	2,961
16 Jun 20	35.28500 +0.69	35.46	34.53	34.66	9,064
15 Jun 20	34.59000 +0.60	34.59	32.81	33.06	20,327
12 Jun 20	33.99500 +0.10	34.37	33.67	33.67	14,386
11 Jun 20	33.89500 -1.54	35.03	33.80	34.81	16,675
10 Jun 20	35.43500 +0.99	35.52	34.34	34.34	28,237
09 Jun 20	34.45000 -1.08	34.91	33.81	34.62	40,132
08 Jun 20	35.52500 -0.66	36.01	35.40	35.79	16,684
05 Jun 20	36.19000 +0.25	36.46	35.91	36.13	11,388
04 Jun 20	35.94000 -1.06	36.50	35.84	36.38	8,631
03 Jun 20	37.00000 +0.83	37.00	36.09	36.38	7,602
02 Jun 20	36.17500 +0.60	36.79	36.17	36.79	9,664
29 May 20	35.57000 -1.15	36.56	35.47	36.56	18,737
28 May 20	36.72500 -0.04	37.04	36.42	36.85	19,882
27 May 20	36.76500 +0.65	36.86	36.33	36.34	12,100
26 May 20	36.11500 +0.62	36.21	35.57	35.78	15,425
25 May 20	35.50000 +0.11	36.10	34.34	34.34	3,325
22 May 20	35.39000 +0.21	35.47	34.67	34.67	7,567
21 May 20	35.18000 +0.35	35.53	34.76	34.76	11,492
20 May 20	34.83000 +0.37	34.83	34.37	34.37	2,817
19 May 20	34.46000 -0.53	35.07	34.31	35.07	16,912
18 May 20	34.99500 +0.54	35.19	34.44	34.85	8,750
15 May 20	34.45000 +0.29	35.17	34.39	34.42	11,206
14 May 20	34.16000 -1.39	34.71	33.92	34.49	10,580
13 May 20	35.55000 -0.49	35.65	34.82	35.63	10,876
12 May 20	36.04500 +0.86	36.20	35.02	35.02	12,088
11 May 20	35.18500 +0.15	35.32	34.71	35.26	8,550
08 May 20	35.04000 +0.66	35.07	33.80	34.80	13,196
07 May 20	34.38500 +0.04	34.99	34.17	34.87	9,777
06 May 20	34.34000 -0.50	35.21	34.34	34.96	20,880
05 May 20	34.84000 +0.99	34.84	34.27	34.33	15,085
04 May 20	33.85500 -1.94	34.39	33.64	33.95	15,415
30 Apr 20	35.79500 -0.96	36.75	35.76	36.42	22,681
29 Apr 20	36.75000 +0.53	36.75	35.83	36.56	14,045
28 Apr 20	36.22500 +1.59	36.44	34.50	34.58	26,370
27 Apr 20	34.63000 +0.67	34.80	34.10	34.31	14,292
24 Apr 20	33.96000 +0.06	34.24	33.58	33.69	5,062
23 Apr 20	33.90500 +0.67	33.97	32.90	33.25	7,644
22 Apr 20	33.23500 +0.18	33.62	33.20	33.38	5,935
21 Apr 20	33.05500 -1.19	34.33	32.95	34.07	17,627
20 Apr 20	34.24000 +0.13	35.07	33.78	34.73	12,317
17 Apr 20	34.11000 -0.14	35.00	33.90	34.97	8,433
16 Apr 20	34.25000 +0.49	34.58	33.36	33.97	12,750
15 Apr 20	33.76500 -0.06	34.58	33.62	34.37	19,395
14 Apr 20	33.82000 -0.73	34.53	33.29	34.40	16,649
09 Apr 20	34.55000 +0.88	34.55	33.17	33.58	26,421
08 Apr 20	33.66500 +0.01	33.90	32.96	33.80	48,716
07 Apr 20	33.65000 -0.28	34.58	33.13	34.58	15,312
06 Apr 20	33.93000 +0.41	34.29	33.48	34.29	23,820
03 Apr 20	33.52000 -0.50	34.30	33.48	34.11	26,238
02 Apr 20	34.02000 +1.31	34.60	33.10	33.10	76,315
01 Apr 20	32.70500 +1.30	33.22	30.50	30.51	44,536
31 Mar 20	31.41000 +1.47	31.41	30.00	30.30	38,958
30 Mar 20	29.94000 +0.55	30.03	28.41	29.67	27,352
27 Mar 20	29.39500 -1.10	30.50	28.90	30.13	26,403
26 Mar 20	30.50000 +2.24	30.50	27.50	27.98	54,894
25 Mar 20	28.26500 -0.05	29.73	27.47	28.60	152,430
24 Mar 20	28.31000 +2.47	28.39	26.31	26.83	115,162
23 Mar 20	25.84000 -2.66	27.67	25.65	27.58	148,541
20 Mar 20	28.49500 -0.49	30.20	28.27	30.20	46,074
19 Mar 20	28.98500 -0.65	30.13	27.77	29.47	54,712
18 Mar 20	29.63500 +0.20	30.51	28.76	29.39	24,437
17 Mar 20	29.43000 +0.06	30.44	28.35	30.40	58,651
16 Mar 20	29.37000 -0.67	29.49	27.00	28.80	68,471
13 Mar 20	30.04500 +0.07	31.74	29.80	31.50	100,804
12 Mar 20	29.97500 -3.09	32.00	29.74	32.00	72,341
11 Mar 20	33.06000 -0.26	33.85	33.00	33.38	33,115
10 Mar 20	33.32000 -0.89	35.24	33.17	34.70	61,475
09 Mar 20	34.21000 -1.53	35.28	33.44	34.18	66,831
06 Mar 20	35.74000 -1.78	37.14	35.58	37.14	29,636
05 Mar 20	37.52500 +0.67	37.63	36.87	37.51	40,357
04 Mar 20	36.86000 +1.30	36.86	35.60	35.60	24,969
03 Mar 20	35.56500 +1.08	36.07	35.00	35.58	35,335
02 Mar 20	34.48500 -1.08	35.85	34.15	35.43	52,782
28 Feb 20	35.57000 -1.53	36.29	35.12	36.17	87,528
27 Feb 20	37.10000 -1.08	38.88	36.80	38.27	47,030
26 Feb 20	38.17500 -0.13	38.25	36.20	37.79	60,287
25 Feb 20	38.30500 -0.36	38.89	38.24	38.67	86,968
24 Feb 20	38.67000 -1.43	39.58	38.51	39.51	33,801
21 Feb 20	40.09500 +0.24	40.10	39.58	39.68	10,302
20 Feb 20	39.86000 -0.29	40.22	39.58	40.22	11,704
19 Feb 20	40.15500 +0.25	40.26	39.74	39.88	9,313
18 Feb 20	39.90500 -0.13	40.20	39.85	39.94	9,802
17 Feb 20	40.03000 -0.23	40.30	39.97	40.19	20,473
14 Feb 20	40.25500 -0.40	40.69	40.15	40.49	3,003
13 Feb 20	40.65500 +0.09	40.65	40.13	40.31	8,442
12 Feb 20	40.56500 -0.46	41.39	40.56	41.39	10,938
11 Feb 20	41.02000 +0.17	41.17	40.85	40.85	17,221
10 Feb 20	40.84500 +0.23	40.85	40.33	40.49	8,731
07 Feb 20	40.61500 -0.44	41.20	40.30	40.98	10,190
06 Feb 20	41.05500 +0.46	41.17	40.38	40.60	15,401
05 Feb 20	40.59500 -0.07	40.63	40.11	40.42	21,099
04 Feb 20	40.67000 +0.74	40.70	39.96	39.99	13,459
03 Feb 20	39.93000 -0.03	40.12	39.65	39.90	60,772
31 Jan 20	39.96500 +0.22	40.03	39.75	39.86	9,851
30 Jan 20	39.74500 -0.31	40.15	39.59	39.81	8,778
29 Jan 20	40.05000 +0.22	40.18	39.77	40.05	5,764
28 Jan 20	39.83000 -0.11	40.01	39.63	39.78	16,429
27 Jan 20	39.94000 -0.55	40.10	39.46	40.10	14,305
24 Jan 20	40.48500 +0.19	40.67	40.35	40.54	11,975
23 Jan 20	40.29000 +0.15	40.65	40.00	40.53	26,156
22 Jan 20	40.14500 -0.01	40.47	39.87	40.31	12,319
21 Jan 20	40.16000 +0.02	40.16	39.67	39.82	16,164
20 Jan 20	40.14000 -0.58	40.47	39.91	40.47	16,312
17 Jan 20	40.72000 +0.14	40.83	40.52	40.69	15,191
16 Jan 20	40.58500 -0.35	40.88	40.36	40.83	22,625
15 Jan 20	40.94000 +0.24	40.94	40.70	40.83	16,322
14 Jan 20	40.70000 +0.01	40.86	40.30	40.72	13,472
13 Jan 20	40.69500 -0.24	40.79	40.53	40.63	8,469
10 Jan 20	40.93500 +0.23	41.24	40.94	41.05	12,491
09 Jan 20	40.70500 -0.07	41.01	40.67	41.01	17,480
08 Jan 20	40.77500 +0.80	40.88	40.31	40.43	14,460
07 Jan 20	39.97500 +0.61	40.13	39.55	39.55	27,973
06 Jan 20	39.36500 +0.06	39.37	38.97	38.97	14,726
03 Jan 20	39.30500 +1.01	39.41	38.30	38.31	32,262
02 Jan 20	38.29000 -0.16	38.62	37.99	38.00	25,809
30 Dec 19	38.45000 +0.24	38.46	38.15	38.38	17,053
27 Dec 19	38.21500 -0.06	38.35	37.58	37.78	13,421
23 Dec 19	38.27000 -0.40	38.53	38.15	38.53	17,364
20 Dec 19	38.67500 +0.61	38.75	38.11	38.11	19,171
19 Dec 19	38.06500 -0.01	38.40	38.03	38.05	13,393
18 Dec 19	38.07000 +0.35	38.31	37.76	37.76	41,096
17 Dec 19	37.72500 -0.30	38.00	37.42	37.95	34,413
16 Dec 19	38.02000 +1.56	38.32	36.76	36.76	51,745
13 Dec 19	36.45500 +0.98	36.62	35.40	35.40	36,484
12 Dec 19	35.48000 -0.08	35.67	35.17	35.42	16,666
11 Dec 19	35.56500 +0.06	35.74	35.40	35.62	6,215
10 Dec 19	35.50500 -0.19	35.71	34.96	35.58	12,595
09 Dec 19	35.70000 +0.03	35.85	35.60	35.85	12,915
06 Dec 19	35.67000 +0.66	35.67	35.01	35.22	11,303
05 Dec 19	35.01000 -0.26	35.35	34.92	35.28	18,816
04 Dec 19	35.27000 +0.26	35.27	34.38	34.67	20,804
03 Dec 19	35.00500 -0.54	35.70	34.80	35.70	28,823
02 Dec 19	35.54500 -0.30	36.74	35.53	36.28	35,331
29 Nov 19	35.84000 -0.30	36.22	35.74	35.78	9,753
28 Nov 19	36.14000 +0.19	36.28	35.63	35.83	31,742
27 Nov 19	35.94500 +1.13	36.14	34.58	34.63	54,558
26 Nov 19	34.81000 -0.46	35.25	34.81	35.25	13,402
25 Nov 19	35.27000 +0.74	35.37	34.72	34.83	31,649
22 Nov 19	34.53500 -0.12	34.96	34.53	34.76	14,534
21 Nov 19	34.65500 +1.19	35.60	34.30	34.99	63,929
20 Nov 19	33.46500 -0.28	33.56	33.17	33.56	12,981
19 Nov 19	33.74000 +0.01	34.26	33.65	33.78	11,572
18 Nov 19	33.73500 +0.37	33.79	33.09	33.09	14,744
15 Nov 19	33.36500 -0.48	33.85	33.00	33.83	25,629
14 Nov 19	33.84500 -0.12	34.08	33.48	33.98	8,124
13 Nov 19	33.96500 -0.12	34.32	33.90	34.21	19,439
12 Nov 19	34.08000 +0.12	34.24	33.60	33.92	30,910
11 Nov 19	33.96000 +0.56	33.96	33.13	33.44	14,227
08 Nov 19	33.40000 +0.05	34.00	33.38	33.42	19,715
07 Nov 19	33.35000 +0.27	34.00	33.08	33.08	34,844
06 Nov 19	33.08000 +0.53	33.20	32.60	32.67	16,277
05 Nov 19	32.55000 +0.19	33.10	32.35	32.50	18,991
04 Nov 19	32.35500 +0.43	32.50	31.58	31.58	20,858
01 Nov 19	31.92500 +0.38	31.94	31.60	31.72	13,379
31 Oct 19	31.54500 -0.33	32.03	31.42	31.93	10,673
30 Oct 19	31.87500 +0.30	31.94	31.50	31.50	16,575
29 Oct 19	31.58000 +0.02	31.65	31.14	31.53	40,145
28 Oct 19	31.55500 +0.09	31.78	31.26	31.53	32,095
25 Oct 19	31.46500 -0.63	31.82	31.20	31.81	22,781
24 Oct 19	32.09000 +0.40	32.28	31.69	31.98	29,412
23 Oct 19	31.69000 +0.60	31.72	31.33	31.35	10,265
22 Oct 19	31.09500 +0.03	31.25	30.77	30.97	14,198
21 Oct 19	31.06000 +0.22	31.13	30.77	30.90	20,417
18 Oct 19	30.84000 -0.49	31.20	30.80	31.07	46,699
17 Oct 19	31.33000 -0.05	31.42	31.06	31.42	26,289
16 Oct 19	31.37500 +0.07	31.42	30.90	31.42	27,066
15 Oct 19	31.31000 +0.16	31.60	31.02	31.36	19,291
14 Oct 19	31.15000 +0.01	31.46	30.55	31.23	31,580
11 Oct 19	31.13500 -0.49	31.56	30.65	31.56	65,668
10 Oct 19	31.63000 +0.20	31.63	31.10	31.55	9,809
09 Oct 19	31.42500 +0.02	31.62	31.14	31.30	17,093
08 Oct 19	31.40500 -0.24	31.69	31.39	31.69	14,441
07 Oct 19	31.65000 +0.05	31.80	31.20	31.42	26,828
04 Oct 19	31.60000 -1.05	31.60	30.98	31.58	55,161
02 Oct 19	32.64500 -0.90	33.50	32.59	33.43	49,824
01 Oct 19	33.55000 -0.37	34.03	33.55	33.81	23,798
30 Sep 19	33.92000 +0.83	34.08	33.04	33.04	16,908
27 Sep 19	33.09000 -0.09	33.76	32.87	33.19	9,677
26 Sep 19	33.18000 +0.17	33.24	31.55	31.81	44,618
25 Sep 19	33.00500 +0.89	33.04	31.86	32.01	31,652
24 Sep 19	32.12000 -0.50	32.87	32.08	32.63	25,889
23 Sep 19	32.62000 -0.49	33.30	32.39	33.27	15,818
20 Sep 19	33.10500 -0.30	33.24	32.90	32.99	13,593
19 Sep 19	33.40000 -0.08	33.58	33.14	33.35	12,558
18 Sep 19	33.48500 +0.20	33.80	33.28	33.28	8,587
17 Sep 19	33.28500 +0.33	33.42	32.62	32.80	12,469
16 Sep 19	32.95500 -0.55	33.26	32.93	33.06	37,703
13 Sep 19	33.51000 -0.92	34.32	33.24	34.32	34,467
12 Sep 19	34.42500 +0.34	35.17	34.20	34.34	43,764
11 Sep 19	34.08000 +0.84	34.20	33.27	33.27	11,392
10 Sep 19	33.24500 +0.91	33.24	31.94	32.23	33,866
09 Sep 19	32.33500 -0.63	33.03	32.22	32.76	21,613
06 Sep 19	32.96500 +0.49	32.97	32.25	32.37	11,355
05 Sep 19	32.47000 +0.40	32.62	32.20	32.62	20,508
04 Sep 19	32.07000 -0.14	32.71	31.86	32.48	23,730
03 Sep 19	32.21000 +0.17	32.21	31.65	31.81	12,841
02 Sep 19	32.03500 +0.07	32.50	31.98	32.15	15,033
30 Aug 19	31.96500 +0.34	32.06	31.50	31.52	14,506
29 Aug 19	31.63000 +0.30	31.79	31.35	31.49	19,919
28 Aug 19	31.33500 -0.07	31.33	30.45	31.00	45,426
27 Aug 19	31.40000 -1.90	32.44	31.40	32.26	40,245
26 Aug 19	33.30000 +0.63	33.30	32.40	32.57	9,574
23 Aug 19	32.67500 -0.17	33.24	32.67	33.05	16,881
22 Aug 19	32.84000 -0.27	33.08	32.44	32.97	31,960
21 Aug 19	33.11000 +0.38	33.36	32.81	32.90	12,646
20 Aug 19	32.73000 -0.49	33.37	32.58	33.26	21,445
19 Aug 19	33.21500 -0.05	33.37	32.94	33.37	16,227
16 Aug 19	33.26500 +0.01	33.64	32.83	33.50	24,197
15 Aug 19	33.25500 +0.75	33.50	32.90	32.90	11,193
14 Aug 19	32.51000 +0.02	32.94	32.21	32.88	13,643
13 Aug 19	32.49000 -0.35	32.91	32.41	32.80	9,513
12 Aug 19	32.84000 -0.19	33.12	32.69	33.12	3,063
09 Aug 19	33.03000 -0.25	33.38	32.90	33.35	21,921
08 Aug 19	33.27500 +0.69	33.42	32.51	32.98	34,826
07 Aug 19	32.58000 +0.49	32.71	32.14	32.28	15,102
06 Aug 19	32.09000 -0.31	32.78	31.88	32.36	23,244
05 Aug 19	32.39500 -1.58	33.53	32.35	33.53	37,480
02 Aug 19	33.97500 -0.63	34.60	33.93	33.96	22,795
01 Aug 19	34.60000 +2.11	34.65	32.49	33.01	45,182
31 Jul 19	32.49000 -0.08	32.60	32.21	32.28	27,521
30 Jul 19	32.57000 -1.62	33.72	32.51	33.72	40,842
29 Jul 19	34.19000 +0.49	34.33	33.63	33.63	17,708
26 Jul 19	33.70000 -0.15	34.03	33.53	33.76	11,320
25 Jul 19	33.84500 -0.09	34.20	33.76	33.88	16,755
24 Jul 19	33.93500 -0.31	34.01	33.45	33.81	17,930
23 Jul 19	34.24500 +0.06	34.58	34.22	34.56	15,750
22 Jul 19	34.18500 -0.38	34.31	33.81	34.18	14,286
19 Jul 19	34.57000 +0.08	35.14	34.28	35.01	22,667
18 Jul 19	34.49500 +2.13	34.70	32.85	32.85	27,561
17 Jul 19	32.36000 -0.26	32.99	32.36	32.83	8,205
16 Jul 19	32.61500 +0.00	32.96	32.58	32.72	7,603
15 Jul 19	32.61500 +0.36	32.72	32.28	32.28	39,870
12 Jul 19	32.25500 -0.10	32.58	32.26	32.39	10,329
11 Jul 19	32.36000 -0.49	32.65	32.09	32.64	11,253
10 Jul 19	32.85500 -0.17	33.10	32.76	32.76	4,309
09 Jul 19	33.02000 -0.74	33.74	33.02	33.74	9,705
08 Jul 19	33.76500 +0.01	34.04	33.60	33.65	15,244
05 Jul 19	33.75000 +1.25	33.75	33.24	33.31	7,719
04 Jul 19	32.50000 -0.67	33.77	32.50	33.26	23,452
03 Jul 19	33.17500 +0.76	33.33	32.69	32.74	17,885
02 Jul 19	32.42000 +0.41	32.46	31.67	31.67	15,643
01 Jul 19	32.00500 +1.22	32.13	30.79	31.07	28,717
28 Jun 19	30.79000 -0.04	31.00	30.70	30.97	21,660
27 Jun 19	30.83000 -0.59	31.17	30.64	31.08	26,050
26 Jun 19	31.41500 -0.14	31.43	31.18	31.40	23,153
25 Jun 19	31.55500 +0.43	31.56	30.80	30.85	18,099
24 Jun 19	31.12500 -0.23	31.21	30.84	30.84	15,906
21 Jun 19	31.35000 -0.25	31.83	30.80	31.81	20,032
20 Jun 19	31.60000 +0.06	31.72	31.35	31.62	10,714
19 Jun 19	31.54500 -0.55	31.84	31.22	31.84	36,233
18 Jun 19	32.10000 +0.14	32.49	31.72	31.98	17,147
17 Jun 19	31.96000 -0.56	32.24	31.78	32.23	12,759
14 Jun 19	32.52000 -0.36	32.73	32.27	32.67	13,327
13 Jun 19	32.88000 -0.17	33.04	32.60	32.79	9,478
12 Jun 19	33.05000 -1.54	33.88	32.49	33.78	22,159
11 Jun 19	34.59000 +0.62	34.59	34.03	34.03	13,276
07 Jun 19	33.97500 +1.22	34.11	33.15	33.17	12,958
06 Jun 19	32.75500 +0.80	32.99	31.98	32.22	11,475
05 Jun 19	31.96000 -0.02	32.31	31.84	31.98	8,667
04 Jun 19	31.98000 +0.66	32.09	31.23	31.23	8,735
03 Jun 19	31.32000 +0.02	31.49	30.68	30.98	17,506
31 May 19	31.29500 -0.80	31.69	31.19	31.69	10,589
30 May 19	32.09500 +0.23	32.24	32.00	32.06	10,529
29 May 19	31.86500 -0.95	32.08	30.84	32.06	57,705
28 May 19	32.82000 -0.69	33.82	32.35	33.78	38,532
27 May 19	33.51000 -0.28	34.49	33.51	34.49	2,762
24 May 19	33.79000 +0.31	34.04	33.38	33.38	6,003
23 May 19	33.48000 -0.48	33.83	33.19	33.83	33,939
22 May 19	33.96000 -0.21	34.38	33.75	34.23	5,717
21 May 19	34.17000 +0.20	34.54	33.54	33.54	16,467
20 May 19	33.97000 +0.06	33.97	33.50	33.90	10,170
17 May 19	33.91500 +0.28	33.92	33.28	33.37	3,771
16 May 19	33.64000 +0.13	33.64	33.01	33.25	12,472
15 May 19	33.50500 +0.36	33.51	33.01	33.18	13,604
14 May 19	33.14500 +0.03	33.58	33.01	33.08	7,817
13 May 19	33.11000 +0.03	33.20	32.90	33.15	14,534
10 May 19	33.07500 -0.42	33.77	32.96	33.77	13,006
09 May 19	33.49000 +0.45	33.76	33.07	33.07	14,462
08 May 19	33.04000 -0.56	33.83	32.51	33.80	18,674
07 May 19	33.59500 -0.67	34.24	33.41	34.19	15,574
06 May 19	34.27000 +0.23	34.27	33.21	33.90	18,665
03 May 19	34.04500 +0.43	34.16	33.54	33.78	11,515
02 May 19	33.61000 -1.22	34.08	33.53	34.08	34,602
30 Apr 19	34.83500 +0.00	35.21	34.51	35.21	7,814
29 Apr 19	34.83500 +0.11	34.99	34.63	34.88	8,125
26 Apr 19	34.72000 +0.22	34.74	33.76	33.90	14,876
25 Apr 19	34.50500 -0.83	35.24	33.94	35.24	28,382
24 Apr 19	35.34000 -0.44	35.72	35.00	35.72	13,023
23 Apr 19	35.77500 +0.35	35.83	35.10	35.46	8,839
18 Apr 19	35.42500 -0.35	36.19	34.88	36.19	18,022
17 Apr 19	35.77500 -0.47	36.19	35.78	36.15	17,454
16 Apr 19	36.24000 -0.09	36.40	36.06	36.35	9,383
15 Apr 19	36.33000 +0.56	36.35	36.10	36.17	21,796
12 Apr 19	35.77500 -0.12	35.88	35.19	35.40	19,420
11 Apr 19	35.89500 -0.31	36.15	35.50	36.15	29,314
10 Apr 19	36.20500 +0.07	36.30	35.87	36.22	23,609
09 Apr 19	36.14000 -0.11	36.28	35.93	36.28	20,197
08 Apr 19	36.25000 -0.10	36.33	36.03	36.32	22,222
05 Apr 19	36.34500 -0.22	36.65	36.13	36.65	9,280
04 Apr 19	36.57000 -0.03	36.61	36.03	36.26	16,183
03 Apr 19	36.60500 -0.56	36.94	36.30	36.83	23,507
02 Apr 19	37.16500 +0.47	37.49	36.78	36.78	12,577
01 Apr 19	36.70000 -0.32	37.51	36.40	37.49	14,298
29 Mar 19	37.02000 +0.23	37.09	36.78	36.90	6,045
28 Mar 19	36.79500 +0.43	37.06	36.64	36.85	26,551
27 Mar 19	36.36500 +0.25	36.37	35.84	36.28	8,544
26 Mar 19	36.12000 +0.26	36.35	35.90	35.96	8,707
25 Mar 19	35.86000 -0.41	35.86	35.30	35.78	19,432
22 Mar 19	36.27000 -0.33	36.63	36.20	36.63	28,200
21 Mar 19	36.60000 -0.46	36.76	36.21	36.60	14,987
20 Mar 19	37.05500 -0.41	37.53	36.60	36.91	14,128
19 Mar 19	37.46500 +0.53	37.48	36.93	36.93	31,870
18 Mar 19	36.93000 +0.80	36.93	36.47	36.47	22,436
15 Mar 19	36.13000 +0.51	36.19	35.26	35.26	19,042
14 Mar 19	35.62500 +0.71	35.63	34.60	34.90	17,805
13 Mar 19	34.92000 -0.96	35.80	34.82	35.80	24,725
12 Mar 19	35.88000 +0.08	36.17	35.81	36.17	10,135
11 Mar 19	35.80500 +0.04	35.95	35.45	35.94	27,452
08 Mar 19	35.76500 -0.22	35.99	35.31	35.74	15,107
07 Mar 19	35.98500 +0.64	36.50	35.74	35.81	51,043
06 Mar 19	35.34500 +1.50	35.70	34.90	35.13	38,462
05 Mar 19	33.85000 +0.27	34.10	33.38	33.60	18,629
04 Mar 19	33.57500 +0.21	34.08	32.95	33.10	43,403
01 Mar 19	33.37000 +1.02	33.46	32.62	32.71	32,220
28 Feb 19	32.35000 -0.48	32.48	31.70	32.37	69,797
27 Feb 19	32.82500 -0.43	33.10	32.60	33.10	20,750
26 Feb 19	33.25500 -0.18	33.31	32.60	33.01	45,836
25 Feb 19	33.43500 +0.37	33.62	33.13	33.22	27,250
22 Feb 19	33.07000 +0.38	33.16	32.43	32.56	39,576
21 Feb 19	32.69500 -0.17	33.19	32.17	33.00	45,329
20 Feb 19	32.86500 +0.44	32.91	32.29	32.51	16,690
19 Feb 19	32.43000 +0.06	32.51	32.20	32.51	19,802
18 Feb 19	32.37000 -0.28	32.76	32.33	32.76	36,508
15 Feb 19	32.65000 +0.58	32.78	32.40	32.40	16,582
14 Feb 19	32.07000 -0.05	32.66	31.98	32.31	17,219
13 Feb 19	32.11500 +0.70	32.51	31.57	31.57	8,424
12 Feb 19	31.42000 -0.01	31.58	31.00	31.58	41,507
11 Feb 19	31.43500 +0.69	31.67	31.10	31.16	12,479
08 Feb 19	30.74000 -0.52	31.49	30.67	31.42	22,205
07 Feb 19	31.26500 -0.03	32.00	31.01	31.21	49,505
06 Feb 19	31.29500 -0.31	31.80	31.15	31.73	19,441
05 Feb 19	31.60000 +0.84	31.75	31.03	31.03	37,711
04 Feb 19	30.76000 -0.24	31.27	30.70	31.27	37,308
01 Feb 19	31.00000 +0.17	31.33	30.76	31.32	21,820
31 Jan 19	30.82500 +0.63	30.86	29.95	30.39	42,341
30 Jan 19	30.20000 +1.32	30.45	29.18	29.18	42,450
29 Jan 19	28.88500 +1.30	29.14	28.35	28.36	41,407
28 Jan 19	27.58500 -0.23	27.65	27.10	27.59	128,527
25 Jan 19	27.81500 -0.18	28.22	27.65	28.22	102,877
24 Jan 19	27.99500 -0.58	28.73	27.96	28.66	50,201
23 Jan 19	28.57500 -0.42	28.88	28.34	28.83	40,657
22 Jan 19	29.00000 -0.70	29.79	28.96	29.50	44,181
21 Jan 19	29.70000 +0.70	29.70	29.10	29.13	32,238
18 Jan 19	29.00000 +0.25	29.13	28.58	29.00	72,451
17 Jan 19	28.74500 +0.62	28.80	28.13	28.22	16,653
16 Jan 19	28.12500 -0.13	28.93	28.10	28.70	49,955
15 Jan 19	28.25000 -0.10	28.70	28.17	28.69	17,919
14 Jan 19	28.35000 -0.42	28.81	28.25	28.75	15,064
11 Jan 19	28.77000 +0.60	28.77	28.07	28.25	54,248
10 Jan 19	28.16500 +0.27	28.35	27.61	27.94	29,715
09 Jan 19	27.89500 -0.27	28.60	27.73	28.29	37,837
08 Jan 19	28.17000 +0.39	28.50	27.70	28.08	47,110
07 Jan 19	27.78500 -1.51	29.41	27.64	29.41	47,562
04 Jan 19	29.29000 +1.63	29.29	27.98	28.01	71,610
03 Jan 19	27.66500 +0.06	27.93	27.40	27.91	24,662
02 Jan 19	27.61000 -1.22	28.12	27.50	27.95	36,761
28 Dec 18	28.83500 +1.30	28.83	27.59	27.59	14,974
27 Dec 18	27.53000 -0.67	28.18	27.21	28.08	24,847
21 Dec 18	28.20000 -0.22	28.44	27.83	28.42	35,073
20 Dec 18	28.42000 -0.04	29.23	28.24	28.24	50,150
19 Dec 18	28.46000 -0.28	28.81	28.13	28.68	47,959
18 Dec 18	28.73500 -0.74	29.33	28.70	29.31	82,459
17 Dec 18	29.47500 -0.33	29.85	29.39	29.60	44,319
14 Dec 18	29.80500 -0.52	30.07	29.39	30.02	102,530
13 Dec 18	30.32500 -0.27	30.85	29.98	30.83	47,210
12 Dec 18	30.59500 +0.34	31.00	30.52	30.52	12,359
11 Dec 18	30.25500 +0.05	30.95	30.02	30.39	9,441
10 Dec 18	30.21000 +0.20	30.67	29.67	29.67	17,245
07 Dec 18	30.00500 -0.35	30.90	29.88	30.65	50,290
06 Dec 18	30.35000 -0.53	31.43	30.20	30.77	31,411
05 Dec 18	30.88500 -0.13	31.22	30.55	30.64	42,200
04 Dec 18	31.01000 -0.59	31.48	30.84	31.48	22,300
03 Dec 18	31.60500 +0.10	32.42	31.35	31.86	98,059
30 Nov 18	31.50500 -0.39	31.57	31.10	31.46	17,349
29 Nov 18	31.89000 +0.48	32.10	31.61	31.85	24,468
28 Nov 18	31.41000 +0.43	31.77	31.27	31.47	22,178
27 Nov 18	30.98000 -0.19	31.50	30.93	31.13	19,299
26 Nov 18	31.17500 +0.13	31.17	30.63	30.75	19,429
23 Nov 18	31.04500 +0.92	31.44	30.22	30.22	20,142
22 Nov 18	30.12500 -0.52	30.67	30.06	30.22	28,721
21 Nov 18	30.65000 -0.19	30.71	30.40	30.68	11,026
20 Nov 18	30.84500 -0.08	31.24	30.57	31.00	39,135
19 Nov 18	30.92500 +0.39	31.39	30.72	30.72	40,331
16 Nov 18	30.53000 -0.80	31.80	30.23	31.52	51,378
15 Nov 18	31.33500 -1.32	32.80	31.33	32.62	48,308
14 Nov 18	32.65500 -0.25	33.59	32.44	32.65	37,970
13 Nov 18	32.90000 -1.21	34.35	32.74	34.31	69,860
12 Nov 18	34.11000 -4.03	35.09	34.01	35.00	103,683
09 Nov 18	38.14000 -0.69	39.63	38.14	38.77	9,459
08 Nov 18	38.83000 -0.45	39.44	38.79	39.38	4,903
07 Nov 18	39.28000 +0.81	39.60	38.92	39.33	22,308
06 Nov 18	38.47500 -0.60	39.35	37.60	39.35	13,940
05 Nov 18	39.07500 +0.91	39.44	38.43	38.43	8,549
02 Nov 18	38.16500 -0.88	39.23	38.10	39.23	27,055
01 Nov 18	39.04500 +0.65	39.24	38.37	38.50	9,838
31 Oct 18	38.39000 -0.36	39.28	38.30	39.09	18,843
30 Oct 18	38.75000 -1.21	40.25	38.75	39.94	17,593
29 Oct 18	39.95500 -0.81	41.21	39.96	40.56	7,526
26 Oct 18	40.76500 +0.06	41.21	40.22	40.68	17,152
25 Oct 18	40.71000 +0.78	40.75	39.97	39.97	6,462
24 Oct 18	39.93000 +0.40	40.81	39.68	39.83	7,990
23 Oct 18	39.53500 +1.31	40.09	38.22	38.41	16,670
22 Oct 18	38.22000 +0.64	38.31	37.46	37.53	13,397
19 Oct 18	37.58000 +0.17	37.66	37.18	37.18	4,104
18 Oct 18	37.41500 -0.24	37.76	36.80	37.76	16,888
17 Oct 18	37.65000 +1.12	37.70	36.51	36.51	32,227
16 Oct 18	36.53500 -1.42	38.00	36.24	38.00	10,600
15 Oct 18	37.95500 +0.71	37.96	37.18	37.76	14,566
12 Oct 18	37.25000 -1.53	38.69	37.00	38.60	28,482
11 Oct 18	38.78000 -0.55	39.68	38.66	39.36	9,159
10 Oct 18	39.33000 +0.16	39.80	38.63	38.72	15,894
09 Oct 18	39.17000 -0.83	39.28	38.30	38.87	16,955
08 Oct 18	40.00000 +0.87	40.00	38.90	39.12	4,953
05 Oct 18	39.13500 +0.01	39.79	38.90	39.54	9,633
04 Oct 18	39.12000 -0.88	39.31	38.50	39.31	24,399
02 Oct 18	40.00000 +0.42	40.23	39.54	39.58	11,414
01 Oct 18	39.58500 -0.82	40.50	39.58	40.00	15,441
28 Sep 18	40.40500 -0.26	41.04	40.40	40.58	9,094
27 Sep 18	40.67000 +0.64	40.79	39.74	39.88	9,566
26 Sep 18	40.02500 +0.28	40.24	39.32	39.48	13,610
25 Sep 18	39.74500 +0.05	39.77	38.70	39.59	10,901
24 Sep 18	39.69500 -0.69	40.33	39.29	40.15	17,875
21 Sep 18	40.38500 +0.49	40.38	39.85	40.10	7,079
20 Sep 18	39.89500 -0.29	40.38	39.71	40.15	11,342
19 Sep 18	40.18500 -0.45	40.99	39.65	40.72	18,145
18 Sep 18	40.64000 -0.67	41.30	40.40	41.19	9,016
17 Sep 18	41.30500 +0.23	41.71	41.06	41.32	5,081
14 Sep 18	41.07500 -0.38	41.63	41.08	41.48	4,027
13 Sep 18	41.45500 -0.72	42.63	40.95	42.63	8,208
12 Sep 18	42.17500 +2.22	42.50	39.24	39.63	28,318
11 Sep 18	39.95500 -1.07	40.74	39.84	40.56	17,772
10 Sep 18	41.02500 -0.16	41.51	40.88	41.26	9,723
07 Sep 18	41.18500 +0.19	41.22	40.65	41.06	7,385
06 Sep 18	40.99500 -0.28	41.37	40.99	41.37	12,172
05 Sep 18	41.27500 -0.34	41.51	41.00	41.45	9,568
04 Sep 18	41.62000 +0.12	41.93	41.51	41.75	5,494
03 Sep 18	41.50000 -0.45	41.54	40.75	41.26	17,304
31 Aug 18	41.95000 -0.35	42.24	41.71	41.88	14,659
30 Aug 18	42.30500 -0.40	42.58	42.01	42.58	8,539
29 Aug 18	42.70500 -0.17	43.03	42.49	42.90	17,044
28 Aug 18	42.87500 -2.03	43.58	42.63	43.58	20,035
27 Aug 18	44.90000 +1.76	44.90	43.65	44.40	9,065
24 Aug 18	43.14000 -1.56	44.73	43.14	44.72	17,903
23 Aug 18	44.69500 -1.01	45.52	44.69	45.51	4,291
22 Aug 18	45.70000 -1.04	46.56	45.49	46.33	3,216
21 Aug 18	46.74500 -0.58	47.35	46.18	47.35	18,139
20 Aug 18	47.32500 +0.37	47.40	46.69	46.87	6,052
17 Aug 18	46.95500 +0.40	46.96	46.47	46.76	2,309
16 Aug 18	46.56000 +0.60	46.71	46.09	46.47	9,967
15 Aug 18	45.96500 -1.08	47.09	45.74	47.08	12,942
14 Aug 18	47.04000 +0.49	47.04	46.45	46.76	7,894
13 Aug 18	46.55500 -0.09	46.83	45.89	46.79	9,345
10 Aug 18	46.64500 -0.15	47.06	46.53	47.06	6,269
09 Aug 18	46.80000 -0.03	46.83	46.04	46.83	3,150
08 Aug 18	46.83000 +0.14	46.98	46.55	46.62	4,612
07 Aug 18	46.69500 -0.09	47.07	46.67	46.85	2,036
06 Aug 18	46.78500 -0.33	47.50	46.69	47.48	3,796
03 Aug 18	47.11000 +0.51	47.14	46.79	46.79	4,757
02 Aug 18	46.59500 -0.58	47.18	46.58	47.17	5,848
01 Aug 18	47.17500 -0.08	47.37	46.56	47.17	2,914
31 Jul 18	47.25500 +0.57	47.88	47.00	47.05	7,866
30 Jul 18	46.69000 +0.25	46.97	46.10	46.51	9,648
27 Jul 18	46.43500 -0.72	46.92	46.16	46.92	7,087
26 Jul 18	47.16000 +2.37	47.39	45.84	45.84	24,047
25 Jul 18	44.79000 +0.24	44.80	44.38	44.80	11,212
24 Jul 18	44.55500 +0.72	44.60	43.88	44.08	31,365
23 Jul 18	43.83000 -0.50	44.42	43.71	44.23	6,381
20 Jul 18	44.33000 +0.92	44.70	43.88	43.88	9,397
19 Jul 18	43.41000 +0.19	43.78	42.50	43.03	5,188
18 Jul 18	43.21500 +0.19	43.74	42.96	43.03	16,246
17 Jul 18	43.03000 -0.87	43.59	42.99	43.59	9,679
16 Jul 18	43.89500 -0.61	44.47	43.73	44.42	5,305
13 Jul 18	44.50500 -0.08	45.00	44.28	44.68	7,784
12 Jul 18	44.58250 +0.60	44.60	44.20	44.35	3,530
11 Jul 18	43.97750 -0.59	44.37	43.92	44.37	6,967
10 Jul 18	44.57000 -0.18	44.76	44.01	44.50	3,639
09 Jul 18	44.74750 +0.53	44.83	44.40	44.40	7,237
06 Jul 18	44.21750 +0.18	44.90	44.08	44.69	6,713
05 Jul 18	44.04000 -0.86	44.66	43.99	44.60	4,696
04 Jul 18	44.90000 +0.51	45.06	44.20	44.20	13,348
03 Jul 18	44.39500 +1.13	44.50	43.54	43.58	9,106
02 Jul 18	43.26250 -0.17	43.58	42.92	43.42	13,792
29 Jun 18	43.43000 -0.44	44.70	43.41	44.36	8,220
28 Jun 18	43.87000 +0.93	44.06	42.38	42.38	8,891
27 Jun 18	42.93500 +0.05	43.01	42.44	42.72	11,683
26 Jun 18	42.88250 -0.40	43.65	42.78	43.44	14,721
25 Jun 18	43.28000 -1.40	44.56	43.15	44.52	5,678
22 Jun 18	44.68000 +0.67	44.68	43.65	43.78	7,035
21 Jun 18	44.00500 +0.67	44.01	43.49	43.51	11,223
20 Jun 18	43.33750 +1.23	43.49	42.73	42.76	4,143
19 Jun 18	42.11000 +0.46	42.38	41.50	41.52	6,014
18 Jun 18	41.64750 -0.86	42.64	41.53	42.64	14,011
15 Jun 18	42.51000 -0.47	43.12	42.40	42.90	9,888
14 Jun 18	42.98000 +0.67	43.07	41.73	41.88	6,565
13 Jun 18	42.31000 +0.33	42.34	41.67	41.90	9,063
12 Jun 18	41.98000 -1.02	42.98	41.94	42.76	11,690
11 Jun 18	43.00000 +1.25	43.00	42.13	42.13	10,221
08 Jun 18	41.75000 +0.17	41.90	41.04	41.44	8,406
07 Jun 18	41.58500 -0.72	42.60	41.50	42.60	7,749
06 Jun 18	42.30000 -0.57	42.70	42.13	42.65	5,234
05 Jun 18	42.87000 -0.64	43.69	42.87	43.44	8,593
04 Jun 18	43.51000 -0.40	44.38	43.51	43.71	5,676
01 Jun 18	43.91000 -0.18	44.34	43.65	44.34	4,235
31 May 18	44.09000 +0.49	44.44	43.71	43.83	3,947
30 May 18	43.60500 -0.13	43.70	43.22	43.47	8,364
29 May 18	43.73000 -0.58	44.32	43.50	44.19	26,188
28 May 18	44.31000 +0.03	44.79	43.90	43.90	1,299
25 May 18	44.28000 +0.90	44.40	43.24	43.32	5,566
24 May 18	43.38000 +0.18	43.75	43.10	43.10	9,026
23 May 18	43.20000 +0.10	43.78	43.15	43.54	12,650
22 May 18	43.09500 -0.56	43.50	42.80	43.28	15,798
18 May 18	43.66000 -0.10	44.08	43.56	43.88	5,464
17 May 18	43.76000 -0.30	44.24	43.76	44.10	23,432
16 May 18	44.05500 +0.33	44.26	43.60	43.88	8,180
15 May 18	43.72500 +0.28	44.01	43.41	43.45	11,558
14 May 18	43.44500 -0.53	43.76	43.29	43.70	11,664
11 May 18	43.97500 -0.53	44.61	43.90	44.28	3,418
10 May 18	44.50500 -0.34	44.51	44.11	44.33	3,675
09 May 18	44.85000 +1.28	44.85	43.72	43.72	4,397
08 May 18	43.57000 -0.75	44.51	43.57	44.24	4,250
07 May 18	44.32000 +0.06	44.32	43.99	43.99	3,002
04 May 18	44.25500 +0.07	44.53	44.00	44.19	4,314
03 May 18	44.18500 -0.53	44.72	44.19	44.55	12,558
02 May 18	44.72000 -1.10	45.74	44.72	44.95	11,477
30 Apr 18	45.82500 -0.43	46.24	45.49	45.67	6,698
27 Apr 18	46.25500 +0.97	46.42	45.70	46.01	18,370
26 Apr 18	45.29000 +1.14	45.29	44.30	44.53	6,369
25 Apr 18	44.15500 +1.26	44.15	43.00	43.10	7,364
24 Apr 18	42.89000 -0.06	43.63	42.37	43.26	25,762
23 Apr 18	42.94500 +0.45	43.11	42.00	42.33	12,863
20 Apr 18	42.49500 +0.24	43.53	42.17	42.32	24,186
19 Apr 18	42.25000 -2.35	44.72	41.48	44.52	41,658
18 Apr 18	44.60000 -1.61	46.29	44.60	46.15	9,708
17 Apr 18	46.20500 -0.77	46.88	46.21	46.88	6,668
16 Apr 18	46.98000 -0.92	48.03	46.90	48.03	4,407
13 Apr 18	47.89500 -0.38	48.19	47.71	48.19	4,992
12 Apr 18	48.27000 -0.29	48.51	48.20	48.31	4,373
11 Apr 18	48.56000 -0.99	48.68	48.35	48.65	5,649
10 Apr 18	49.55500 +0.28	49.69	48.87	49.51	2,694
09 Apr 18	49.27000 -0.24	49.59	49.13	49.59	2,234
06 Apr 18	49.51500 +0.42	49.65	49.10	49.46	13,010
05 Apr 18	49.10000 +0.78	49.28	48.41	49.15	3,999
04 Apr 18	48.31500 +0.52	48.44	47.63	47.90	5,401
03 Apr 18	47.79500 +0.04	48.13	46.75	47.14	16,242
29 Mar 18	47.75000 +1.19	47.75	46.67	46.81	5,654
28 Mar 18	46.56000 +1.44	46.56	44.88	44.88	7,626
27 Mar 18	45.12000 +0.38	45.25	44.94	44.99	22,863
26 Mar 18	44.73500 -0.19	45.28	44.46	45.16	45,387
23 Mar 18	44.92500 +0.50	45.48	44.72	44.72	9,935
22 Mar 18	44.42500 -0.24	44.42	43.67	44.35	24,918
21 Mar 18	44.66500 -1.10	45.64	44.50	45.56	17,816
20 Mar 18	45.76500 -0.28	46.67	45.76	46.22	8,300
19 Mar 18	46.04000 -1.48	47.37	46.00	47.35	30,179
16 Mar 18	47.52000 -0.31	47.96	47.52	47.96	6,718
15 Mar 18	47.83500 -0.10	48.18	47.16	47.44	9,128
14 Mar 18	47.93000 +0.76	48.00	47.23	47.26	7,138
13 Mar 18	47.17500 -1.03	48.14	47.16	48.14	6,615
12 Mar 18	48.20000 -0.14	48.48	48.00	48.47	4,360
09 Mar 18	48.34000 +0.35	48.64	47.91	48.04	5,094
08 Mar 18	47.98500 +0.67	48.06	47.15	47.26	6,551
07 Mar 18	47.31500 +0.11	47.58	47.08	47.08	3,654
06 Mar 18	47.20000 -0.54	48.14	47.12	48.14	18,908
05 Mar 18	47.74500 +0.20	47.82	47.06	47.49	13,303
02 Mar 18	47.54000 -0.72	48.47	47.15	48.31	13,981
01 Mar 18	48.26000 -0.60	49.01	48.06	49.01	10,457
28 Feb 18	48.85500 -1.28	50.23	48.72	50.00	11,632
27 Feb 18	50.14000 -0.63	50.94	50.07	50.84	16,542
26 Feb 18	50.77000 -0.03	51.19	50.71	51.19	9,683
23 Feb 18	50.80000 +1.51	50.82	49.75	49.83	12,429
22 Feb 18	49.29000 -1.34	49.38	47.70	48.49	62,919
21 Feb 18	50.63000 -0.43	51.01	50.15	50.84	4,890
20 Feb 18	51.06000 +0.81	51.07	50.31	50.48	3,817
19 Feb 18	50.25000 -0.70	50.51	50.11	50.16	3,595
16 Feb 18	50.95000 +1.18	50.95	49.90	50.16	8,845
15 Feb 18	49.77000 -0.31	50.01	49.60	49.90	13,439
14 Feb 18	50.08000 +0.44	50.46	49.80	50.02	9,734
13 Feb 18	49.64500 -0.60	50.69	49.31	50.45	9,137
12 Feb 18	50.25000 +0.24	51.06	49.81	49.90	6,830
09 Feb 18	50.01000 -1.42	51.30	49.81	51.11	7,527
08 Feb 18	51.43000 -1.28	52.11	51.43	52.04	9,510
07 Feb 18	52.71000 +1.12	52.94	51.40	51.65	7,872
06 Feb 18	51.59000 -0.71	51.99	50.98	51.48	14,762
05 Feb 18	52.30000 -1.81	53.60	52.30	53.57	12,904
02 Feb 18	54.11000 -1.21	54.97	54.06	54.97	12,458
01 Feb 18	55.32000 +0.23	55.75	55.11	55.62	4,415
31 Jan 18	55.09000 -0.29	55.69	55.03	55.69	3,721
30 Jan 18	55.38000 -0.12	55.50	55.16	55.20	9,693
29 Jan 18	55.50000 -0.83	56.24	55.43	56.11	9,794
26 Jan 18	56.33000 +0.52	56.33	55.30	55.47	12,960
25 Jan 18	55.81000 -1.67	57.42	55.71	57.37	7,904
24 Jan 18	57.48000 -0.40	58.01	57.26	57.99	3,075
23 Jan 18	57.88000 +0.41	58.19	57.44	57.44	7,351
22 Jan 18	57.47000 +0.25	57.72	57.19	57.19	8,066
19 Jan 18	57.22000 +0.74	57.22	56.02	56.16	6,480
18 Jan 18	56.48000 -0.17	56.85	55.90	56.79	4,986
17 Jan 18	56.65000 -0.59	56.88	56.50	56.84	17,290
16 Jan 18	57.24000 +1.34	57.41	56.50	56.92	5,112
15 Jan 18	55.90000 -0.02	56.67	55.90	56.05	18,893
12 Jan 18	55.92000 -1.12	56.66	55.92	56.60	1,894
11 Jan 18	57.04000 +0.57	57.39	56.55	56.71	7,974
10 Jan 18	56.47000 -0.28	56.47	55.84	56.25	9,063
09 Jan 18	56.75000 +0.74	57.31	56.20	56.70	9,312
08 Jan 18	56.01000 -0.04	56.21	55.71	56.21	6,305
05 Jan 18	56.05000 +0.74	56.12	55.49	55.49	3,083
04 Jan 18	55.31000 -0.37	55.93	55.31	55.93	10,113
03 Jan 18	55.68000 -0.09	56.28	55.40	56.28	4,165
02 Jan 18	55.77000 -1.35	56.59	55.77	56.59	6,489
29 Dec 17	57.12000 +1.32	57.35	56.10	56.10	2,638
28 Dec 17	55.80000 -0.89	56.37	55.78	56.35	2,287
27 Dec 17	56.69000 +0.49	56.69	55.66	55.74	7,635
22 Dec 17	56.20000 -0.36	57.16	55.61	56.96	3,297
21 Dec 17	56.56000 +0.82	56.77	55.65	55.65	2,064
20 Dec 17	55.74000 -0.71	56.32	55.67	56.00	5,694
19 Dec 17	56.45000 -0.11	57.12	56.12	56.58	4,750
18 Dec 17	56.56000 +0.21	56.88	56.38	56.38	8,635
15 Dec 17	56.35500 -0.85	56.51	55.99	56.10	11,667
14 Dec 17	57.20000 -0.30	57.27	56.30	57.22	1,459
13 Dec 17	57.50000 -0.21	57.50	56.90	57.29	4,805
12 Dec 17	57.70500 +0.72	57.71	56.57	56.61	8,945
11 Dec 17	56.99000 +0.53	57.11	56.55	56.74	6,818
08 Dec 17	56.45500 -0.19	56.75	56.23	56.53	5,612
07 Dec 17	56.64500 -0.65	57.24	56.00	57.07	4,878
06 Dec 17	57.29000 +1.73	57.45	55.42	55.42	9,830
05 Dec 17	55.56000 +1.02	55.56	54.91	54.91	4,120
04 Dec 17	54.54000 +0.20	54.78	54.25	54.47	6,736
01 Dec 17	54.34000 +0.60	54.34	53.33	53.62	4,440
30 Nov 17	53.74000 -0.74	55.23	53.74	54.73	7,190
29 Nov 17	54.48000 -1.00	55.55	54.48	55.50	10,597
28 Nov 17	55.48000 -0.55	55.89	55.40	55.51	5,003
27 Nov 17	56.03000 -0.45	56.35	55.66	55.70	3,066
24 Nov 17	56.48000 -0.47	56.84	56.00	56.82	2,114
23 Nov 17	56.95000 -0.39	56.95	56.06	56.28	2,141
22 Nov 17	57.34000 -0.33	57.34	56.63	57.29	2,595
21 Nov 17	57.67000 +0.96	57.67	56.10	56.31	15,417
20 Nov 17	56.71000 +0.74	56.71	55.85	56.11	3,698
17 Nov 17	55.97000 +0.00	56.25	55.74	56.09	2,398
16 Nov 17	55.97000 +1.28	55.97	54.75	54.75	4,256
15 Nov 17	54.69000 +0.02	54.85	54.41	54.63	2,667
14 Nov 17	54.67000 -1.16	55.41	54.50	55.24	9,156
13 Nov 17	55.83000 +0.22	56.15	55.56	55.90	6,095
10 Nov 17	55.61000 -0.36	56.24	55.55	56.15	8,335
09 Nov 17	55.97000 -0.31	56.43	55.80	56.30	7,837
08 Nov 17	56.28000 +0.00	56.84	56.00	56.41	6,127
07 Nov 17	56.28000 -0.09	56.50	55.65	56.41	8,590
06 Nov 17	56.37000 -0.40	56.59	56.11	56.59	16,380
03 Nov 17	56.77000 +1.10	56.77	55.94	56.10	6,152
02 Nov 17	55.67000 -0.87	56.55	55.34	56.18	6,928
01 Nov 17	56.54000 -0.01	56.86	55.75	55.99	7,262
30 Oct 17	56.55000 -0.55	56.70	56.00	56.65	11,721
27 Oct 17	57.10000 +1.02	57.14	56.40	56.40	5,833
26 Oct 17	56.08000 +0.98	56.12	54.72	54.77	4,922
25 Oct 17	55.10000 +1.27	55.77	54.59	54.59	6,380
24 Oct 17	53.83000 -1.22	54.87	53.58	54.87	9,855
23 Oct 17	55.05000 +0.55	55.40	54.76	54.76	14,187
20 Oct 17	54.50000 +0.13	54.55	53.60	53.61	4,172
19 Oct 17	54.37000 -0.52	54.42	53.54	54.29	10,673
18 Oct 17	54.89000 -0.06	54.99	54.50	54.99	8,640
17 Oct 17	54.95000 -0.18	55.11	54.75	55.00	7,581
16 Oct 17	55.13000 +0.08	55.13	54.70	55.00	9,315
13 Oct 17	55.05000 -0.15	55.05	54.46	54.90	5,382
12 Oct 17	55.20000 +0.35	55.23	54.33	55.00	8,454
11 Oct 17	54.85000 -0.47	54.93	54.44	54.88	3,447
10 Oct 17	55.32000 +1.44	55.32	54.05	54.15	4,757
09 Oct 17	53.88000 +0.43	54.15	53.75	53.95	4,835
06 Oct 17	53.45000 +0.67	53.88	52.90	53.09	16,546
05 Oct 17	52.78000 -1.20	53.21	52.76	53.00	13,362
04 Oct 17	53.98000 +0.21	53.98	53.11	53.20	6,557
02 Oct 17	53.77000 +0.42	53.77	52.84	53.31	11,082
29 Sep 17	53.35000 -0.05	53.53	53.18	53.43	3,638
28 Sep 17	53.40000 -0.40	53.80	53.14	53.80	3,559
27 Sep 17	53.80000 +0.82	54.07	53.06	53.55	1,888
26 Sep 17	52.98000 +0.36	53.17	51.75	52.18	6,944
25 Sep 17	52.62000 +0.40	52.62	51.99	52.00	4,620
22 Sep 17	52.22000 +0.24	52.45	51.96	52.16	3,670
21 Sep 17	51.98000 -0.57	52.73	51.81	52.64	9,540
20 Sep 17	52.55000 -0.47	53.21	52.10	52.51	11,069
19 Sep 17	53.02000 -0.68	53.08	52.56	53.01	7,507
18 Sep 17	53.70000 -0.52	54.33	53.30	54.30	3,737
15 Sep 17	54.22000 +0.74	54.22	52.94	52.94	4,410
14 Sep 17	53.48000 -0.51	54.11	53.20	53.80	15,577
13 Sep 17	53.99000 +0.05	53.99	53.11	53.71	5,327
12 Sep 17	53.94000 -0.50	54.50	53.63	54.50	6,098
11 Sep 17	54.44000 +0.26	54.86	54.17	54.49	8,019
08 Sep 17	54.18000 +0.29	54.55	53.86	53.95	3,017
07 Sep 17	53.89000 +0.66	54.24	53.29	53.74	1,811
06 Sep 17	53.23000 +0.10	53.37	52.60	52.60	2,260
05 Sep 17	53.13000 +0.31	53.15	52.62	52.70	4,271
04 Sep 17	52.82000 -0.53	53.05	52.51	52.93	18,359
31 Aug 17	53.35000 +1.10	53.35	52.15	52.25	4,225
30 Aug 17	52.25000 +0.37	52.50	52.10	52.26	1,888
29 Aug 17	51.88000 -1.35	52.01	51.35	52.00	17,341
28 Aug 17	53.23000 +0.09	53.63	52.87	53.12	2,647
25 Aug 17	53.14000 -0.11	53.34	52.85	52.94	5,911
24 Aug 17	53.25000 +1.52	53.25	52.18	52.18	11,479
23 Aug 17	51.73000 -0.56	52.32	51.41	52.00	10,892
22 Aug 17	52.29000 -0.08	52.54	52.25	52.50	8,333
21 Aug 17	52.37000 -0.03	52.48	51.98	51.98	7,393
18 Aug 17	52.40000 -1.33	52.56	52.01	52.49	4,355
17 Aug 17	53.73000 -0.47	53.97	53.30	53.53	5,300
16 Aug 17	54.20000 -0.10	54.52	54.20	54.47	4,261
15 Aug 17	54.30000 +0.38	54.31	53.57	53.96	5,546
14 Aug 17	53.92000 -0.04	53.92	53.45	53.64	4,648
11 Aug 17	53.96000 -0.40	54.19	53.52	53.73	5,467
10 Aug 17	54.36000 -0.82	55.23	54.15	54.99	4,447
09 Aug 17	55.18000 +0.03	55.36	54.90	55.04	12,331
08 Aug 17	55.15000 -0.99	55.72	55.10	55.67	8,957
07 Aug 17	56.14000 -0.53	56.46	55.90	56.40	9,504
04 Aug 17	56.67000 +0.90	56.67	55.64	55.64	11,245
03 Aug 17	55.77000 +1.24	55.77	54.36	54.63	9,104
02 Aug 17	54.53000 -0.07	54.53	53.90	54.15	14,390
01 Aug 17	54.60000 +1.38	54.60	52.53	52.68	19,460
31 Jul 17	53.22000 -2.34	55.55	52.84	55.08	50,062
28 Jul 17	55.56000 -4.61	60.02	52.15	60.02	28,397
27 Jul 17	60.17000 +0.23	61.11	59.51	60.28	15,144
26 Jul 17	59.94000 +0.38	60.50	59.76	60.15	7,192
25 Jul 17	59.56000 -1.52	60.00	59.00	59.94	5,237
24 Jul 17	61.08000 -0.36	61.66	60.62	61.63	3,420
21 Jul 17	61.44000 +0.47	61.44	60.82	60.82	10,513
20 Jul 17	60.97000 +0.80	61.06	60.54	60.65	1,193
19 Jul 17	60.17000 +0.65	60.17	59.29	59.48	2,105
18 Jul 17	59.52000 -1.40	59.92	59.03	59.92	1,710
17 Jul 17	60.92000 +0.45	61.01	60.57	60.90	2,270
14 Jul 17	60.47000 +0.47	60.47	60.00	60.08	1,182
13 Jul 17	60.00000 +0.24	60.49	59.99	59.99	8,060
12 Jul 17	59.76000 +1.16	59.90	58.46	58.46	4,313
11 Jul 17	58.60000 -0.72	58.86	58.40	58.70	5,663
10 Jul 17	59.32000 -0.20	59.32	58.53	59.06	2,684
07 Jul 17	59.52000 +0.32	59.52	58.70	58.96	9,131
06 Jul 17	59.20000 -1.05	60.36	59.05	60.25	8,994
05 Jul 17	60.25000 +0.79	60.25	59.11	59.12	3,314
04 Jul 17	59.46000 -0.48	59.77	59.31	59.77	4,113
03 Jul 17	59.94000 +0.03	60.14	59.71	59.90	5,981
30 Jun 17	59.91000 +0.13	60.22	59.74	59.95	7,990
29 Jun 17	59.78000 -1.61	61.29	59.78	61.29	9,737
28 Jun 17	61.39000 -0.63	61.79	61.03	61.29	5,702
27 Jun 17	62.02000 -0.63	62.57	61.90	62.57	3,715
26 Jun 17	62.65000 -0.08	63.19	62.65	63.01	1,122
23 Jun 17	62.73000 +0.04	63.04	62.54	62.61	1,784
22 Jun 17	62.69000 -0.86	63.50	62.69	63.50	1,582
21 Jun 17	63.55000 -0.17	63.67	62.85	63.29	6,721
20 Jun 17	63.72000 -0.20	64.11	63.47	63.82	16,158
19 Jun 17	63.92000 +0.43	64.25	63.56	64.25	15,701
16 Jun 17	63.49000 +0.39	63.69	63.02	63.10	3,037
15 Jun 17	63.10000 +0.66	63.30	62.49	62.50	8,632
14 Jun 17	62.44000 +0.45	62.80	61.57	61.99	6,463
13 Jun 17	61.99000 -0.36	62.73	61.98	62.54	4,776
12 Jun 17	62.35000 -0.93	62.57	61.92	62.47	10,492
09 Jun 17	63.28000 -0.71	63.83	63.18	63.75	36,779
08 Jun 17	63.99000 -0.94	64.96	63.98	64.96	8,790
07 Jun 17	64.93000 +0.25	64.93	64.34	64.55	5,233
06 Jun 17	64.68000 +0.91	64.70	64.19	64.19	7,276
02 Jun 17	63.77000 +0.47	64.11	63.61	63.91	2,442
01 Jun 17	63.30000 -0.49	64.07	63.30	63.87	3,111
31 May 17	63.79000 +0.01	63.96	63.70	63.84	3,341
30 May 17	63.78000 -0.66	63.91	63.20	63.81	6,430
29 May 17	64.44000 +0.59	64.99	64.05	64.60	812
26 May 17	63.85000 +0.39	64.20	63.30	63.53	2,522
25 May 17	63.46000 +0.56	63.65	63.08	63.08	2,151
24 May 17	62.90000 -0.12	63.30	62.66	62.99	1,266
23 May 17	63.02000 -0.02	63.38	63.02	63.33	812
22 May 17	63.04000 +0.11	63.33	63.04	63.33	73
19 May 17	62.93000 -0.30	63.18	62.79	63.00	2,724
18 May 17	63.23000 -0.72	64.36	63.19	63.95	2,366
17 May 17	63.95000 -0.30	64.47	63.88	64.07	799
16 May 17	64.25000 +0.68	64.25	63.50	63.50	1,383
15 May 17	63.57000 -0.15	64.10	63.52	64.01	1,781
12 May 17	63.72000 +0.32	63.75	63.09	63.75	2,665
11 May 17	63.40000 -0.08	63.63	63.11	63.43	2,771
10 May 17	63.48000 -0.02	63.54	62.95	63.40	2,053
09 May 17	63.50000 +0.68	63.85	63.15	63.15	1,876
08 May 17	62.82000 +0.55	63.00	62.43	62.43	1,462
05 May 17	62.27000 +0.59	62.51	61.73	61.82	7,962
04 May 17	61.68000 -0.40	62.35	61.68	62.35	2,173
03 May 17	62.08000 -0.32	62.58	61.88	62.58	1,726
02 May 17	62.40000 +0.39	62.64	61.99	61.99	1,971
28 Apr 17	62.01000 -0.52	62.46	61.60	62.46	3,156
27 Apr 17	62.53000 -0.15	62.59	61.97	62.59	2,952
26 Apr 17	62.68000 +0.26	62.99	62.48	62.50	3,056
25 Apr 17	62.42000 -0.28	62.95	62.42	62.93	1,661
24 Apr 17	62.70000 +0.48	62.70	62.21	62.21	3,668
21 Apr 17	62.22000 -0.25	62.46	61.95	62.09	2,198
20 Apr 17	62.47000 +0.20	62.70	62.01	62.70	4,274
19 Apr 17	62.27000 -0.74	62.85	62.24	62.76	5,959
18 Apr 17	63.01000 -0.41	63.86	63.01	63.86	4,869
13 Apr 17	63.42000 -0.13	63.82	63.42	63.56	3,065
12 Apr 17	63.55000 +0.20	63.73	63.29	63.29	3,030
11 Apr 17	63.35000 +0.61	63.41	62.62	62.62	4,111
10 Apr 17	62.74000 +0.27	62.99	62.60	62.83	4,331
07 Apr 17	62.47000 +0.36	62.54	62.00	62.00	868
06 Apr 17	62.11000 -0.25	62.50	62.03	62.50	918
05 Apr 17	62.36000 +0.50	62.37	61.69	61.69	3,668
04 Apr 17	61.86000 -0.42	62.49	61.86	62.04	6,440
03 Apr 17	62.28000 +0.26	62.38	62.10	62.32	2,093
31 Mar 17	62.02000 -0.03	62.05	61.65	61.82	3,043
30 Mar 17	62.05000 +0.55	62.12	61.51	61.80	2,924
29 Mar 17	61.50000 +1.00	61.50	60.28	60.50	8,994
28 Mar 17	60.50000 +0.00	60.75	60.22	60.62	3,203
27 Mar 17	60.50000 -0.30	60.95	60.50	60.70	4,866
24 Mar 17	60.80000 +0.66	60.80	60.18	60.55	4,174
23 Mar 17	60.14000 -0.03	60.40	59.76	59.85	3,661
22 Mar 17	60.17000 +0.12	60.42	59.82	59.98	3,573
21 Mar 17	60.05000 +0.00	60.05	59.86	59.95	4,282
20 Mar 17	60.05000 +0.20	60.18	59.79	60.02	7,089
17 Mar 17	59.85000 +0.20	60.10	59.23	59.42	5,594
16 Mar 17	59.65000 -0.09	59.65	58.70	58.70	3,781
15 Mar 17	59.74000 +0.32	60.07	59.63	59.70	4,372
14 Mar 17	59.42000 +0.35	59.54	59.20	59.39	845
13 Mar 17	59.07000 +0.27	59.28	58.65	58.86	5,261
10 Mar 17	58.80000 -0.07	59.02	58.71	59.02	1,403
09 Mar 17	58.87000 -0.31	59.16	58.50	58.93	8,679
08 Mar 17	59.18000 -0.05	59.36	58.76	59.15	44,670
07 Mar 17	59.23000 +0.33	59.24	58.82	59.10	10,645
06 Mar 17	58.90000 -0.24	59.18	58.68	59.03	4,338
03 Mar 17	59.14000 -0.97	60.10	59.02	60.00	5,012
02 Mar 17	60.11000 -0.09	60.50	59.77	59.77	1,776
01 Mar 17	60.20000 +0.46	60.43	59.95	60.30	7,678
28 Feb 17	59.74000 -0.16	59.93	59.60	59.90	9,448
27 Feb 17	59.90000 -0.02	60.10	59.45	59.88	4,160
24 Feb 17	59.92000 -0.09	60.12	59.55	59.92	5,879
23 Feb 17	60.01000 +0.78	60.01	59.12	59.13	6,889
22 Feb 17	59.23000 -0.14	59.66	59.20	59.49	2,787
21 Feb 17	59.37000 +0.72	59.37	58.82	58.90	2,896
20 Feb 17	58.65000 +0.09	58.93	58.45	58.88	4,881
17 Feb 17	58.56000 +0.05	59.00	58.17	58.85	4,731
16 Feb 17	58.51000 -0.02	58.85	58.24	58.63	1,337
15 Feb 17	58.53000 +0.37	58.70	58.03	58.03	2,639
14 Feb 17	58.16000 -0.87	58.85	58.16	58.80	6,956
13 Feb 17	59.03000 -0.05	59.31	58.80	59.04	3,643
10 Feb 17	59.08000 -0.42	59.50	58.72	59.21	3,967
09 Feb 17	59.50000 +0.37	59.50	58.62	58.82	2,851
08 Feb 17	59.13000 +0.97	59.16	58.24	58.24	4,773
07 Feb 17	58.16000 +0.33	58.32	57.90	58.20	8,313
06 Feb 17	57.83000 +0.09	58.25	57.54	57.54	5,539
03 Feb 17	57.74000 +0.57	57.75	57.30	57.30	4,753
02 Feb 17	57.17000 -0.23	57.27	56.85	57.02	5,566
01 Feb 17	57.40000 +0.34	57.44	57.13	57.21	2,857
31 Jan 17	57.06000 -0.17	57.06	56.45	56.92	3,975
30 Jan 17	57.23000 -0.50	57.69	57.01	57.66	2,401
27 Jan 17	57.73000 -0.33	58.10	57.73	58.03	4,742
26 Jan 17	58.06000 +0.65	58.21	57.38	57.38	15,942
25 Jan 17	57.41000 +1.61	57.45	56.04	56.04	6,247
24 Jan 17	55.80000 +0.43	55.96	55.50	55.72	6,948
23 Jan 17	55.37000 +0.27	55.48	54.75	55.02	6,535
20 Jan 17	55.10000 +0.16	55.21	54.70	54.99	5,934
19 Jan 17	54.94000 +1.46	55.06	54.00	54.06	9,433
18 Jan 17	53.48000 +0.48	54.22	53.45	53.56	15,975
17 Jan 17	53.00000 -1.27	54.65	53.00	54.65	7,960
16 Jan 17	54.27000 +0.05	54.27	54.00	54.19	892
13 Jan 17	54.22000 +0.24	54.51	53.84	54.45	5,223
12 Jan 17	53.98000 -0.49	54.52	53.98	54.20	4,104
11 Jan 17	54.47000 +0.73	54.58	53.88	54.13	4,046
10 Jan 17	53.74000 -0.21	54.00	53.28	53.95	5,196
09 Jan 17	53.95000 +0.54	53.95	53.39	53.39	2,241
06 Jan 17	53.41000 -0.61	53.83	53.41	53.76	1,838
05 Jan 17	54.02000 -0.26	54.35	53.50	53.82	6,773
04 Jan 17	54.28000 -0.02	54.50	54.19	54.30	5,901
03 Jan 17	54.30000 -0.26	55.06	54.30	54.30	10,244
02 Jan 17	54.56000 +0.91	54.80	53.95	54.00	4,855
30 Dec 16	53.65000 +0.15	53.98	53.56	53.90	2,698
29 Dec 16	53.50000 -0.35	53.83	53.50	53.83	2,443
28 Dec 16	53.85000 +0.05	53.85	53.45	53.59	3,321
27 Dec 16	53.80000 +0.12	53.85	53.30	53.80	2,644
23 Dec 16	53.68000 -0.01	53.69	53.35	53.55	6,249
22 Dec 16	53.69000 -0.33	53.97	53.47	53.85	4,659
21 Dec 16	54.02000 -0.38	54.48	54.01	54.26	5,947
20 Dec 16	54.40000 +0.20	54.49	53.99	53.99	6,085
19 Dec 16	54.20000 +0.05	54.20	53.58	53.58	11,561
16 Dec 16	54.15000 +0.00	54.40	53.35	54.07	6,528
15 Dec 16	54.15000 +0.60	54.15	52.87	53.10	6,080
14 Dec 16	53.55000 +0.39	53.68	52.80	52.95	8,008
13 Dec 16	53.16000 +0.58	53.16	52.34	52.58	9,569
12 Dec 16	52.58000 -0.06	52.79	52.08	52.79	7,859
09 Dec 16	52.64000 +0.97	52.98	52.04	52.04	3,527
08 Dec 16	51.67000 +0.68	51.90	51.00	51.49	3,621
07 Dec 16	50.99000 -0.17	51.58	50.97	51.50	12,970
06 Dec 16	51.16000 -0.30	51.92	51.16	51.48	2,816
05 Dec 16	51.46000 -0.13	52.35	51.41	52.00	4,018
02 Dec 16	51.59000 +0.64	51.89	51.01	51.18	3,029
01 Dec 16	50.95000 -1.08	51.77	50.71	51.77	4,091
30 Nov 16	52.03000 -0.62	53.02	52.03	52.65	4,368
29 Nov 16	52.65000 +0.43	52.73	52.19	52.50	8,145
28 Nov 16	52.22000 -0.04	52.66	51.80	52.20	3,132
25 Nov 16	52.26000 +0.53	52.39	51.82	52.20	14,042
24 Nov 16	51.73000 -0.66	52.26	51.70	52.24	36,468
23 Nov 16	52.39000 +0.41	52.60	51.87	51.94	8,145
22 Nov 16	51.98000 +0.39	52.03	51.60	51.70	7,043
21 Nov 16	51.59000 +0.44	51.60	50.45	50.92	8,288
18 Nov 16	51.15000 +0.79	51.31	50.78	50.82	4,480
17 Nov 16	50.36000 +0.17	50.62	50.15	50.19	5,230
16 Nov 16	50.19000 +0.20	50.35	49.70	50.35	11,892
15 Nov 16	49.99000 +0.07	50.25	49.46	49.63	5,894
14 Nov 16	49.92000 -0.14	50.74	49.55	50.36	11,493
11 Nov 16	50.06000 +0.83	50.78	49.63	49.63	7,292
10 Nov 16	49.23000 -2.05	51.47	48.80	51.47	23,808
09 Nov 16	51.28000 -0.45	51.28	49.87	50.16	9,607
08 Nov 16	51.73000 +0.46	51.73	51.28	51.60	4,503
07 Nov 16	51.27000 +0.40	51.32	50.92	51.25	6,368
04 Nov 16	50.87000 -0.63	51.46	50.61	51.46	2,801
03 Nov 16	51.50000 +0.57	51.87	51.25	51.30	5,751
02 Nov 16	50.93000 -0.47	51.44	50.80	51.27	3,194
01 Nov 16	51.40000 -0.77	52.87	51.40	52.77	7,312
31 Oct 16	52.17000 -0.45	53.00	52.17	52.46	4,828
28 Oct 16	52.62000 +1.14	52.62	51.80	51.87	7,759
27 Oct 16	51.48000 +0.00	52.03	51.36	51.36	14,312
26 Oct 16	51.48000 -1.25	52.59	51.37	52.59	6,759
25 Oct 16	52.73000 +0.30	53.21	52.57	52.57	3,521
24 Oct 16	52.43000 -0.83	52.64	50.37	52.54	31,276
21 Oct 16	53.26000 -0.74	56.35	52.25	55.06	14,198
20 Oct 16	54.00000 +0.40	54.00	53.25	53.70	6,845
19 Oct 16	53.60000 -0.36	53.90	53.60	53.63	6,711
18 Oct 16	53.96000 +0.25	54.25	53.71	53.75	8,710
17 Oct 16	53.71000 -0.54	54.06	53.41	54.04	6,920
14 Oct 16	54.25000 +0.15	54.54	54.25	54.36	5,360
13 Oct 16	54.10000 +0.33	54.10	53.60	53.61	6,105
12 Oct 16	53.77000 -0.66	54.27	53.76	54.21	3,623
11 Oct 16	54.43000 +0.48	54.43	53.73	53.81	8,086
10 Oct 16	53.95000 -0.45	54.36	53.85	54.23	37,352
07 Oct 16	54.40000 -0.70	54.76	53.86	54.76	14,874
06 Oct 16	55.10000 -0.60	55.62	54.97	55.46	7,684
05 Oct 16	55.70000 -2.15	57.09	55.66	57.09	16,309
04 Oct 16	57.85000 +0.75	58.44	57.31	57.31	4,589
30 Sep 16	57.10000 -0.21	57.38	56.81	56.81	1,751
29 Sep 16	57.31000 -0.02	57.63	57.28	57.54	8,609
28 Sep 16	57.33000 +0.52	57.59	56.82	57.26	3,582
27 Sep 16	56.81000 -0.53	56.99	56.60	56.98	2,844
26 Sep 16	57.34000 -0.82	57.34	56.15	56.76	6,004
23 Sep 16	58.16000 +1.04	58.16	56.49	56.56	1,958
22 Sep 16	57.12000 +1.21	57.12	56.00	56.00	4,940
21 Sep 16	55.91000 +0.10	56.38	55.91	56.38	4,410
20 Sep 16	55.81000 +0.22	56.07	55.40	55.42	1,229
19 Sep 16	55.59000 +0.34	55.68	55.39	55.39	6,008
16 Sep 16	55.25000 -0.34	55.78	55.25	55.71	4,202
15 Sep 16	55.59000 +0.60	55.59	55.05	55.06	3,872
14 Sep 16	54.99000 -0.18	55.61	54.99	55.38	10,232
13 Sep 16	55.17000 -0.50	55.94	55.17	55.79	2,952
12 Sep 16	55.67000 +0.18	55.87	54.75	54.90	8,839
09 Sep 16	55.49000 -1.32	56.52	55.44	56.43	18,083
08 Sep 16	56.81000 -0.37	57.78	56.77	57.46	5,280
07 Sep 16	57.18000 -0.08	57.35	56.85	57.10	1,947
06 Sep 16	57.26000 -0.12	57.43	57.18	57.43	4,230
05 Sep 16	57.38000 -0.72	58.18	57.20	58.18	12,245
02 Sep 16	58.10000 +2.19	58.10	56.07	56.07	5,415
01 Sep 16	55.91000 +0.26	56.44	55.62	56.12	13,370
31 Aug 16	55.65000 -0.31	56.01	55.60	56.01	5,303
30 Aug 16	55.96000 +0.16	56.23	55.79	56.08	9,666
29 Aug 16	55.80000 -0.95	57.04	55.80	57.04	698
26 Aug 16	56.75000 +0.25	56.75	55.98	56.38	6,749
25 Aug 16	56.50000 -0.60	56.55	55.97	56.08	4,076
24 Aug 16	57.10000 +0.29	57.10	56.18	56.22	3,432
23 Aug 16	56.81000 -0.46	57.38	56.81	57.12	7,791
22 Aug 16	57.27000 +1.03	57.30	56.56	56.56	2,409
19 Aug 16	56.24000 -0.04	56.70	55.93	55.97	4,986
18 Aug 16	56.28000 -0.80	56.85	56.28	56.64	8,586
17 Aug 16	57.08000 -0.18	57.49	56.89	57.44	10,436
16 Aug 16	57.26000 -0.20	57.29	56.71	57.05	1,949
15 Aug 16	57.46000 -0.18	57.89	57.19	57.89	3,810
12 Aug 16	57.64000 -0.05	57.83	57.35	57.69	4,730
11 Aug 16	57.69000 +1.21	57.69	56.89	56.93	7,316
10 Aug 16	56.48000 +0.33	56.57	56.03	56.09	6,264
09 Aug 16	56.15000 +0.25	56.20	55.84	55.84	1,488
08 Aug 16	55.90000 -1.02	56.53	55.86	56.53	8,060
05 Aug 16	56.92000 +0.15	57.38	56.38	57.02	17,590
04 Aug 16	56.77000 +0.57	57.01	55.71	56.07	14,462
03 Aug 16	56.20000 -0.98	56.95	56.18	56.94	2,887
02 Aug 16	57.18000 +0.37	57.18	56.65	56.85	3,623
01 Aug 16	56.81000 -0.67	57.12	56.61	56.99	4,680
29 Jul 16	57.48000 +0.91	57.52	56.05	56.38	11,085
28 Jul 16	56.57000 -0.05	57.46	56.21	57.46	8,498
27 Jul 16	56.62000 -0.49	57.10	56.47	57.07	6,752
26 Jul 16	57.11000 -0.16	57.73	57.11	57.73	1,329
25 Jul 16	57.27000 +0.08	57.88	57.27	57.55	1,644
22 Jul 16	57.19000 -0.32	57.43	56.82	57.43	2,659
21 Jul 16	57.51000 -0.27	58.05	57.19	58.05	6,520
20 Jul 16	57.78000 +0.56	57.98	57.40	57.40	6,232
19 Jul 16	57.22000 -0.38	57.30	56.98	57.05	8,198
18 Jul 16	57.60000 -0.08	58.27	57.57	58.04	10,182
15 Jul 16	57.68000 +0.09	57.80	57.14	57.50	5,481
14 Jul 16	57.59000 -0.03	58.23	57.41	57.71	9,941
13 Jul 16	57.62000 -0.27	57.93	57.40	57.90	3,522
12 Jul 16	57.89000 +0.08	58.47	57.04	58.47	6,372
11 Jul 16	57.81000 +0.21	58.00	57.10	57.23	7,509
08 Jul 16	57.60000 -0.33	57.72	56.63	57.61	7,596
07 Jul 16	57.92900 +0.66	57.93	57.37	57.55	12,645
06 Jul 16	57.27000 -1.69	60.12	57.25	58.80	36,284
05 Jul 16	58.96000 +0.41	59.40	58.34	58.75	17,068
04 Jul 16	58.55000 +0.42	59.16	58.45	58.64	13,290
01 Jul 16	58.13000 +0.13	59.20	58.10	58.29	11,037
30 Jun 16	58.00000 +0.95	58.00	56.87	56.98	18,676
29 Jun 16	57.05000 +2.09	57.10	55.46	55.46	8,768
28 Jun 16	54.96000 +1.17	55.44	54.44	54.86	12,234
27 Jun 16	53.79000 -0.46	53.88	53.22	53.22	14,900
24 Jun 16	54.25000 -1.16	55.69	51.00	52.96	46,668
23 Jun 16	55.41000 -0.38	56.64	54.91	55.87	12,759
22 Jun 16	55.79000 +0.20	55.82	55.07	55.39	6,319
21 Jun 16	55.59000 +0.87	55.59	54.71	54.81	10,543
20 Jun 16	54.72000 +2.63	55.03	53.32	53.32	7,805
17 Jun 16	52.09000 -0.45	52.65	52.09	52.36	14,130
16 Jun 16	52.54000 +0.54	52.54	51.35	51.35	11,610
15 Jun 16	52.00000 +0.49	52.25	51.70	51.70	3,950
14 Jun 16	51.51000 -1.23	52.31	51.38	52.31	11,558
13 Jun 16	52.74000 -0.89	53.59	52.74	53.30	12,805
10 Jun 16	53.63000 -1.15	54.23	53.41	54.23	4,644
09 Jun 16	54.78000 +0.04	54.83	54.36	54.39	9,702
08 Jun 16	54.74000 -0.29	54.82	54.52	54.71	5,072
07 Jun 16	55.03000 +0.34	55.18	54.66	54.69	5,936
06 Jun 16	54.69000 +0.69	54.69	53.78	53.78	1,620
03 Jun 16	54.00000 +0.13	54.48	53.66	54.31	4,271
02 Jun 16	53.87000 -0.23	54.02	53.62	53.78	7,483
01 Jun 16	54.10000 -1.08	54.86	53.66	54.50	3,475
31 May 16	55.18000 +0.52	55.80	55.18	55.76	4,334
30 May 16	54.66000 -0.33	55.33	54.65	55.31	1,652
27 May 16	54.99000 +0.04	55.20	54.81	54.81	3,929
26 May 16	54.95000 -0.20	55.24	54.92	55.24	2,945
25 May 16	55.15000 +0.36	55.47	54.84	54.84	9,360
24 May 16	54.79000 +1.49	54.82	53.10	53.11	11,193
23 May 16	53.30000 -0.40	53.92	53.15	53.75	4,880
20 May 16	53.70000 +0.40	54.01	53.70	54.00	6,143
19 May 16	53.30000 -0.83	54.49	53.30	54.49	2,699
18 May 16	54.13000 +0.65	54.13	53.42	53.47	14,665
17 May 16	53.48000 -0.31	54.50	53.27	54.45	4,087
13 May 16	53.79000 +0.23	53.79	53.18	53.46	3,483
12 May 16	53.56000 -0.30	54.00	53.18	53.59	4,354
11 May 16	53.86000 -0.06	53.99	53.75	53.91	4,706
10 May 16	53.92000 +0.50	54.11	53.67	53.67	4,519
09 May 16	53.42000 +0.61	53.75	53.25	53.40	8,444
06 May 16	52.81000 -0.49	53.23	52.80	53.02	800
05 May 16	53.30000 +1.03	53.30	53.30	53.30	240
04 May 16	52.27000 -0.63	52.76	52.02	52.76	5,496
03 May 16	52.90000 -0.10	53.68	52.10	53.68	5,614
02 May 16	53.00000 -0.68	54.34	53.00	54.15	10,367
29 Apr 16	53.68000 -0.27	53.90	53.17	53.21	1,626
28 Apr 16	53.95000 +0.20	53.95	53.00	53.63	25,797
27 Apr 16	53.75000 -0.02	53.82	53.55	53.61	1,389
26 Apr 16	53.77000 +0.07	55.00	53.62	55.00	10,118
25 Apr 16	53.70000 +0.37	54.25	53.35	53.92	6,413
22 Apr 16	53.33000 +0.14	53.76	52.93	53.76	4,034
21 Apr 16	53.19000 -1.23	54.65	52.98	54.65	2,740
20 Apr 16	54.42000 -0.27	54.46	54.18	54.46	3,594
19 Apr 16	54.69000 +0.55	54.98	54.49	54.50	14,019
18 Apr 16	54.14000 +0.59	54.44	53.50	53.50	4,630
15 Apr 16	53.55000 +0.32	53.98	53.31	53.31	5,901
14 Apr 16	53.23000 +0.13	53.58	52.76	52.82	5,818
13 Apr 16	53.10000 +0.44	53.46	52.96	53.08	2,104
12 Apr 16	52.66000 -0.29	53.04	52.56	52.74	2,802
11 Apr 16	52.95000 +0.51	53.03	52.35	52.72	3,043
08 Apr 16	52.44000 +0.73	52.69	52.33	52.33	2,690
07 Apr 16	51.71000 -0.24	52.34	51.64	51.66	7,900
06 Apr 16	51.95000 -0.22	52.09	51.56	51.95	2,355
05 Apr 16	52.17000 +0.18	52.25	51.89	52.09	6,257
04 Apr 16	51.99000 +0.05	52.60	51.80	51.80	3,283
01 Apr 16	51.94000 -0.26	51.97	51.20	51.97	4,453
31 Mar 16	52.20000 -0.03	52.58	52.13	52.35	13,902
30 Mar 16	52.23000 +0.65	52.66	52.02	52.02	3,907
29 Mar 16	51.58000 +0.38	51.87	51.31	51.87	4,864
24 Mar 16	51.20000 -0.41	51.44	50.78	51.10	4,756
23 Mar 16	51.61000 +0.43	51.69	50.95	51.00	3,815
22 Mar 16	51.18000 +0.54	51.30	50.22	50.65	3,332
21 Mar 16	50.64000 -1.61	51.87	50.64	51.69	11,847
18 Mar 16	52.25000 -0.08	52.84	52.08	52.84	2,644
17 Mar 16	52.33000 -0.79	52.66	51.57	52.04	3,880
16 Mar 16	53.12000 -0.11	53.59	53.12	53.55	2,389
15 Mar 16	53.23000 -0.20	53.62	52.91	52.91	2,663
14 Mar 16	53.43000 +0.13	53.87	52.96	52.96	9,105
11 Mar 16	53.30000 +1.22	53.30	52.30	52.30	3,695
10 Mar 16	52.08000 -1.00	53.45	52.08	53.28	7,594
09 Mar 16	53.08000 +0.53	53.08	52.36	52.70	10,557
08 Mar 16	52.55000 -0.13	52.55	51.96	52.42	8,643
07 Mar 16	52.68000 -0.18	53.35	52.62	52.81	16,827
04 Mar 16	52.86000 +1.07	53.01	51.70	51.91	12,867
03 Mar 16	51.79000 -0.57	51.92	51.40	51.84	10,518
02 Mar 16	52.36000 +0.02	52.36	51.40	51.74	23,000
01 Mar 16	52.34000 +1.45	52.34	50.51	50.51	9,632
29 Feb 16	50.89000 +0.39	50.89	49.74	49.94	2,339
26 Feb 16	50.50000 +1.22	50.63	49.99	49.99	5,369
25 Feb 16	49.28500 +0.58	49.41	48.39	48.50	1,592
24 Feb 16	48.70000 -0.76	49.10	48.70	49.10	3,335
23 Feb 16	49.45500 -0.43	49.60	49.15	49.24	1,451
22 Feb 16	49.88500 +0.59	50.10	49.65	49.89	5,193
19 Feb 16	49.29500 -0.53	49.87	49.29	49.70	1,215
18 Feb 16	49.82000 -0.35	50.20	49.74	50.06	4,691
17 Feb 16	50.17000 +0.81	50.20	49.65	49.85	3,759
16 Feb 16	49.36000 +0.06	49.79	49.26	49.79	4,265
15 Feb 16	49.30000 +1.58	49.39	48.70	48.70	4,403
12 Feb 16	47.72500 +0.56	48.14	47.56	47.56	2,167
11 Feb 16	47.16500 -0.88	47.40	46.27	47.25	10,541
10 Feb 16	48.04500 -0.21	48.83	47.80	48.46	11,183
09 Feb 16	48.25000 -0.06	48.80	47.26	48.50	6,441
08 Feb 16	48.31000 -0.50	49.04	47.73	49.04	10,049
05 Feb 16	48.81000 -0.53	49.22	48.70	49.06	3,680
04 Feb 16	49.34500 -0.97	50.59	48.90	50.59	3,561
03 Feb 16	50.32000 -0.41	51.41	50.32	51.05	2,307
02 Feb 16	50.73000 -0.52	50.95	50.73	50.80	2,146
01 Feb 16	51.25000 +0.25	51.52	50.56	51.15	5,085
29 Jan 16	51.00000 +1.40	51.07	50.23	50.63	3,625
28 Jan 16	49.60000 +0.30	50.00	49.42	49.63	3,017
27 Jan 16	49.30000 +0.31	49.40	48.42	48.67	4,131
26 Jan 16	48.99000 +0.93	48.99	47.28	47.60	9,438
25 Jan 16	48.06500 -0.47	48.51	47.99	48.29	4,847
22 Jan 16	48.53000 +1.15	48.53	47.69	47.69	2,421
21 Jan 16	47.38000 +0.98	47.38	46.30	46.52	8,371
20 Jan 16	46.40000 -1.29	46.90	46.20	46.90	7,126
19 Jan 16	47.69000 +0.13	48.52	47.60	48.29	3,596
18 Jan 16	47.55500 +0.64	48.28	47.26	47.26	4,394
15 Jan 16	46.91500 -1.53	48.22	46.63	48.22	9,484
14 Jan 16	48.44500 -1.15	48.99	48.07	48.99	3,437
13 Jan 16	49.60000 +0.27	50.00	49.42	49.85	11,455
12 Jan 16	49.32500 +0.49	49.80	48.70	48.70	16,044
11 Jan 16	48.83500 +0.17	49.63	48.50	48.81	13,923
08 Jan 16	48.66500 -1.49	49.77	48.62	49.47	9,474
07 Jan 16	50.15000 -1.41	50.15	48.74	49.93	9,634
06 Jan 16	51.56000 +0.01	51.56	50.36	50.97	1,464
05 Jan 16	51.55000 +1.16	51.55	50.00	50.43	2,990
04 Jan 16	50.39000 -1.16	50.89	50.07	50.89	7,942
30 Dec 15	51.55000 +0.03	51.80	51.42	51.42	1,009
29 Dec 15	51.52000 -0.24	51.80	51.40	51.80	638
28 Dec 15	51.76000 +0.40	51.82	51.00	51.35	2,068
23 Dec 15	51.36000 +1.62	51.36	50.47	50.70	4,106
22 Dec 15	49.74000 -0.65	50.53	49.70	50.53	3,390
21 Dec 15	50.39000 -0.31	51.20	50.39	51.07	3,861
18 Dec 15	50.70000 -0.83	51.60	50.60	51.25	3,345
17 Dec 15	51.53000 +0.36	52.30	51.50	52.05	5,988
16 Dec 15	51.17000 +0.27	51.31	50.76	50.91	4,524
15 Dec 15	50.90000 +1.52	51.20	50.00	50.00	9,132
14 Dec 15	49.38000 -0.71	50.96	49.38	50.68	4,257
11 Dec 15	50.09000 -1.21	51.48	49.80	51.20	5,961
10 Dec 15	51.30000 -0.96	51.63	51.00	51.24	4,658
09 Dec 15	52.26000 -0.58	52.72	52.00	52.60	4,214
08 Dec 15	52.84000 -0.63	53.62	52.30	53.34	1,777
07 Dec 15	53.47000 +1.00	53.74	53.00	53.00	7,519
04 Dec 15	52.47000 -0.84	52.98	52.40	52.93	3,794
03 Dec 15	53.31000 -2.07	55.55	53.07	55.36	5,994
02 Dec 15	55.38000 +0.11	55.50	54.85	55.35	3,458
01 Dec 15	55.27000 -0.20	55.37	54.85	55.37	3,351
30 Nov 15	55.47000 -0.11	55.99	55.11	55.60	2,218
27 Nov 15	55.58000 +0.22	55.68	54.85	54.90	1,973
26 Nov 15	55.36000 +0.01	55.50	55.10	55.50	2,231
25 Nov 15	55.35000 +0.68	55.59	54.64	54.64	8,336
24 Nov 15	54.67000 -0.58	54.91	54.20	54.80	915
23 Nov 15	55.25000 -0.22	55.25	54.63	54.98	5,057
20 Nov 15	55.47000 +0.52	55.66	55.16	55.66	2,779
19 Nov 15	54.95000 +0.52	55.35	54.76	54.90	4,372
18 Nov 15	54.43000 -0.19	54.46	54.25	54.37	2,541
17 Nov 15	54.62000 +1.51	54.62	53.95	54.05	3,169
16 Nov 15	53.11000 +0.62	53.33	52.29	52.50	2,728
13 Nov 15	52.49000 -1.13	52.64	51.90	52.52	4,402
12 Nov 15	53.62000 +0.03	53.82	52.75	53.77	1,008
11 Nov 15	53.59000 -0.05	53.77	53.46	53.58	1,106
10 Nov 15	53.64000 +0.54	53.65	52.89	53.43	6,016
09 Nov 15	53.10000 -0.34	53.27	52.82	53.27	11,730
06 Nov 15	53.44000 -0.98	54.21	53.44	54.07	1,257
05 Nov 15	54.42000 -0.35	55.38	54.42	54.79	5,473
04 Nov 15	54.77000 +0.67	54.92	54.31	54.31	4,201
03 Nov 15	54.10000 +0.46	54.25	53.89	53.90	3,685
02 Nov 15	53.64000 -0.62	54.39	53.64	54.14	3,411
30 Oct 15	54.26000 +0.11	54.63	53.90	54.50	1,823
29 Oct 15	54.15000 +0.31	54.61	53.82	54.40	41,597
28 Oct 15	53.84000 +0.75	54.05	53.65	53.65	3,098
27 Oct 15	53.09000 -0.59	53.30	52.95	53.21	1,474
26 Oct 15	53.68000 +0.09	53.73	52.86	53.32	4,038
23 Oct 15	53.59000 +0.54	54.00	53.28	53.40	5,625
22 Oct 15	53.05000 +0.63	53.05	52.11	52.22	5,546
21 Oct 15	52.42000 +0.20	52.74	52.17	52.39	1,322
20 Oct 15	52.22000 -0.38	52.39	51.90	52.21	1,887
19 Oct 15	52.60000 +0.20	52.89	52.06	52.50	6,395
16 Oct 15	52.40000 +0.65	52.50	51.94	51.94	2,074
15 Oct 15	51.75000 +0.95	52.12	51.26	51.43	4,089
14 Oct 15	50.80000 -0.16	51.14	50.55	50.77	4,743
13 Oct 15	50.96000 -0.15	51.36	50.65	51.36	19,803
12 Oct 15	51.11000 -0.09	51.16	50.46	51.16	5,116
09 Oct 15	51.20000 -0.01	51.39	51.00	51.36	5,341
08 Oct 15	51.21000 +0.31	51.24	50.42	51.24	1,401
07 Oct 15	50.90000 +0.85	51.49	50.50	50.50	1,965
06 Oct 15	50.05000 +0.25	50.43	49.90	49.99	2,458
05 Oct 15	49.80000 +1.00	50.28	49.80	49.80	1,682
02 Oct 15	48.80000 -0.13	49.83	48.80	49.83	1,672
01 Oct 15	48.93000 -0.53	50.22	48.90	50.22	1,903
30 Sep 15	49.46000 +1.66	49.53	48.95	49.09	5,066
29 Sep 15	47.80000 -0.75	47.88	47.40	47.50	1,992
28 Sep 15	48.55000 -1.05	49.55	48.40	49.55	3,038
25 Sep 15	49.60000 +1.39	49.65	49.50	49.50	315
24 Sep 15	48.21000 -0.42	48.50	47.95	48.15	867
23 Sep 15	48.62500 +0.26	48.81	47.90	48.53	2,866
22 Sep 15	48.37000 -1.66	49.60	48.30	49.50	2,985
21 Sep 15	50.03000 +0.83	50.10	49.40	49.70	2,125
18 Sep 15	49.20000 +0.08	49.20	48.62	49.00	3,697
17 Sep 15	49.12500 +0.12	50.04	49.13	50.00	6,175
16 Sep 15	49.01000 +1.91	49.21	47.78	47.78	804
15 Sep 15	47.10000 +0.00	47.22	46.54	46.94	1,367
14 Sep 15	47.10000 +0.15	47.60	46.90	47.60	5,606
11 Sep 15	46.95000 -0.40	47.27	46.81	47.00	2,486
10 Sep 15	47.35000 -0.60	47.54	47.20	47.54	4,578
09 Sep 15	47.95000 +0.09	48.29	47.63	48.15	5,929
08 Sep 15	47.86000 +1.52	47.86	47.15	47.29	6,160
07 Sep 15	46.34000 -0.78	46.96	46.24	46.96	4,855
04 Sep 15	47.12000 -0.78	47.32	46.45	47.32	22,219
03 Sep 15	47.90000 +1.50	47.90	46.56	47.08	9,215
02 Sep 15	46.40000 -0.10	46.80	45.72	46.80	6,361
01 Sep 15	46.50000 -1.80	47.30	46.00	47.30	12,116
31 Aug 15	48.30000 +0.69	48.75	47.55	48.41	6,657
28 Aug 15	47.61000 -0.19	47.78	47.10	47.78	9,023
27 Aug 15	47.80000 +0.72	48.00	46.95	47.78	14,448
26 Aug 15	47.07500 -0.90	47.78	46.06	46.58	6,209
25 Aug 15	47.97000 +2.37	47.97	46.20	46.20	18,585
24 Aug 15	45.60000 -3.27	46.75	43.95	46.63	17,414
21 Aug 15	48.87000 -1.48	50.49	48.87	50.04	6,436
20 Aug 15	50.35000 -1.55	50.83	49.90	50.65	30,355
19 Aug 15	51.90000 -1.02	52.83	51.80	52.83	4,718
18 Aug 15	52.92000 +0.01	52.92	52.20	52.20	3,148
17 Aug 15	52.91000 +0.46	53.13	52.06	53.13	5,676
14 Aug 15	52.45000 +0.15	52.60	52.30	52.44	8,362
13 Aug 15	52.30000 +0.75	53.21	51.83	52.40	7,143
12 Aug 15	51.55000 -1.67	53.19	51.51	53.19	5,763
11 Aug 15	53.22000 -1.00	53.60	53.22	53.60	4,697
10 Aug 15	54.22000 +0.05	54.22	53.24	54.00	4,327
07 Aug 15	54.17000 -0.25	54.60	53.82	54.00	10,704
06 Aug 15	54.42000 -0.33	55.31	54.37	54.72	16,897
05 Aug 15	54.75000 +0.55	55.23	54.55	54.55	3,194
04 Aug 15	54.20000 +0.45	54.60	53.91	54.12	6,827
03 Aug 15	53.75000 -0.05	53.95	53.68	53.85	5,265
31 Jul 15	53.80000 +0.46	53.95	53.29	53.70	25,280
30 Jul 15	53.34000 +1.14	53.50	52.70	52.80	4,276
29 Jul 15	52.20000 +2.32	52.52	51.60	52.07	373
28 Jul 15	49.88000 +0.19	50.34	49.65	49.65	3,584
27 Jul 15	49.69000 -0.63	50.30	49.28	50.12	6,649
24 Jul 15	50.32000 +0.03	51.29	50.32	50.90	975
23 Jul 15	50.29000 -1.65	51.83	50.29	51.83	4,385
22 Jul 15	51.94000 -0.31	52.47	51.76	52.47	1,253
21 Jul 15	52.25000 -0.10	52.63	52.25	52.63	1,293
20 Jul 15	52.35000 -0.29	52.75	52.35	52.69	2,380
17 Jul 15	52.64000 -0.03	52.83	52.27	52.75	2,267
16 Jul 15	52.67000 +0.84	52.90	52.50	52.50	4,430
15 Jul 15	51.83000 +0.14	52.00	51.57	52.00	3,093
14 Jul 15	51.69000 +0.49	51.69	51.23	51.41	6,211
13 Jul 15	51.20000 +0.88	51.44	50.70	50.90	673
10 Jul 15	50.32000 +0.42	50.32	50.00	50.00	6,049
09 Jul 15	49.90000 +0.80	49.90	48.70	48.70	1,135
08 Jul 15	49.10000 -0.15	49.19	48.60	49.12	2,026
07 Jul 15	49.24500 -0.09	49.25	48.98	49.25	2,217
06 Jul 15	49.33000 +0.13	49.33	48.57	48.98	310
03 Jul 15	49.20000 +0.08	49.42	49.00	49.42	2,923
02 Jul 15	49.12000 -0.35	49.28	49.12	49.20	545
01 Jul 15	49.47000 +0.89	49.47	48.86	48.86	2,738
30 Jun 15	48.58000 -0.94	49.03	48.22	49.03	3,870
29 Jun 15	49.52500 -0.82	50.00	49.17	50.00	5,509
26 Jun 15	50.35000 +0.08	50.35	49.63	50.27	2,805
25 Jun 15	50.27000 -0.33	51.25	50.27	50.50	1,992
24 Jun 15	50.60000 -0.09	50.90	50.60	50.66	2,910
23 Jun 15	50.69000 +0.81	50.90	50.23	50.23	2,832
22 Jun 15	49.88500 +0.16	50.46	49.73	50.33	1,202
19 Jun 15	49.72000 +0.62	50.27	49.70	49.88	2,733
18 Jun 15	49.10500 -0.14	49.30	49.10	49.18	1,570
17 Jun 15	49.24500 +0.15	49.24	48.75	48.93	5,177
16 Jun 15	49.10000 +1.81	49.10	47.83	47.83	1,024
15 Jun 15	47.28500 +0.28	47.31	46.83	46.83	1,768
12 Jun 15	47.00000 -0.30	47.69	47.00	47.69	4,987
11 Jun 15	47.30000 +0.33	47.80	46.85	46.95	7,289
10 Jun 15	46.97500 +0.45	47.33	46.45	46.54	2,569
09 Jun 15	46.52000 -0.68	46.96	46.39	46.64	7,870
08 Jun 15	47.20000 -0.05	47.50	46.50	47.50	12,008
05 Jun 15	47.25000 -0.90	48.03	47.05	48.03	6,389
04 Jun 15	48.15000 -0.25	48.30	47.26	48.30	9,810
03 Jun 15	48.40000 +0.10	48.97	48.33	48.71	3,946
02 Jun 15	48.30500 -1.94	49.25	48.31	49.25	8,245
01 Jun 15	50.25000 -0.20	51.26	50.25	50.63	1,545
29 May 15	50.45000 -1.35	51.61	50.45	51.61	3,587
28 May 15	51.80000 +0.05	52.08	51.70	51.70	921
27 May 15	51.75000 +0.70	51.95	51.17	51.17	3,593
26 May 15	51.05000 -0.14	51.71	50.84	51.71	3,900
22 May 15	51.19000 -0.12	51.69	51.00	51.00	3,411
21 May 15	51.31000 +0.11	51.41	50.94	50.94	2,755
20 May 15	51.20000 +0.45	51.20	50.70	51.00	8,043
19 May 15	50.75000 +1.67	51.09	50.37	51.09	2,495
18 May 15	49.08000 -0.53	49.94	49.08	49.67	2,200
15 May 15	49.61000 -0.45	50.09	49.61	50.09	4,362
14 May 15	50.06000 +0.25	50.06	49.63	49.63	665
13 May 15	49.81500 -0.05	50.00	49.76	50.00	868
12 May 15	49.86500 -0.89	50.00	49.14	49.79	1,319
11 May 15	50.76000 +0.85	50.76	49.94	50.40	1,871
08 May 15	49.90500 +1.27	50.51	49.66	50.00	8,358
07 May 15	48.63500 +0.36	48.70	47.01	48.00	10,197
06 May 15	48.27500 -0.05	48.76	48.15	48.15	5,922
05 May 15	48.32500 -1.97	50.58	48.33	50.58	12,476
04 May 15	50.30000 +0.87	50.59	49.87	50.00	2,608
30 Apr 15	49.43000 -0.49	50.24	49.31	50.17	12,553
29 Apr 15	49.92500 -1.17	51.46	49.64	50.73	14,878
28 Apr 15	51.10000 -1.10	52.40	50.89	52.40	2,575
27 Apr 15	52.20000 -0.08	52.55	51.99	52.40	9,044
24 Apr 15	52.28000 -0.09	52.28	51.63	52.20	2,460
23 Apr 15	52.37000 -0.17	52.46	52.20	52.45	3,127
22 Apr 15	52.54000 -0.02	52.89	51.62	52.89	5,367
21 Apr 15	52.56000 +0.48	53.10	52.31	52.31	8,567
20 Apr 15	52.08000 +0.18	52.61	52.08	52.48	8,080
17 Apr 15	51.90000 -0.84	52.48	51.77	52.07	8,182
16 Apr 15	52.74000 +1.10	52.74	51.19	51.80	9,464
15 Apr 15	51.64000 +0.64	51.80	50.63	51.34	6,136
14 Apr 15	51.00000 +0.17	51.28	50.75	50.84	3,472
13 Apr 15	50.83000 -0.57	51.19	50.76	51.16	8,482
10 Apr 15	51.40000 +0.91	51.40	50.16	50.16	6,574
09 Apr 15	50.49000 +0.77	50.49	49.70	49.70	2,055
08 Apr 15	49.72000 -0.26	49.88	49.38	49.88	2,115
07 Apr 15	49.98500 +1.08	49.99	49.20	49.20	1,958
02 Apr 15	48.90000 -0.05	48.90	48.31	48.31	3,769
01 Apr 15	48.95000 +0.39	49.04	48.24	48.67	5,289
31 Mar 15	48.56500 -0.74	49.44	48.01	49.44	7,856
30 Mar 15	49.30000 +0.80	49.42	48.73	49.42	11,221
27 Mar 15	48.50000 -0.32	49.47	48.50	49.47	2,489
26 Mar 15	48.82000 -0.68	49.52	48.36	49.52	11,604
25 Mar 15	49.50000 -0.75	50.10	49.32	50.10	8,098
24 Mar 15	50.25000 -0.79	51.00	50.25	51.00	3,475
23 Mar 15	51.04000 +0.04	51.04	50.07	50.50	8,149
20 Mar 15	51.00000 +0.00	51.13	50.37	50.70	15,822
19 Mar 15	51.00000 -1.57	51.85	50.72	51.85	9,630
18 Mar 15	52.57000 +0.87	52.64	51.30	51.30	2,422
17 Mar 15	51.70000 -0.39	52.18	51.30	52.18	8,345
16 Mar 15	52.09000 +0.87	52.12	51.25	51.65	10,049
13 Mar 15	51.22000 -0.28	51.84	50.86	51.84	10,018
12 Mar 15	51.50000 +0.14	51.92	51.20	51.92	5,526
11 Mar 15	51.36000 -0.34	52.39	51.25	52.15	10,216
10 Mar 15	51.70000 -0.85	53.04	51.70	53.04	11,846
09 Mar 15	52.55000 -0.55	53.28	52.24	53.28	23,665
06 Mar 15	53.10000 -0.76	54.16	53.10	53.61	17,564
05 Mar 15	53.86000 +1.41	53.86	52.91	53.15	1,844
04 Mar 15	52.45000 +0.87	52.47	51.70	51.77	2,584
03 Mar 15	51.58000 -0.04	52.54	51.58	52.39	6,096
02 Mar 15	51.62000 -0.38	52.73	51.27	52.00	3,535
27 Feb 15	52.00000 -0.20	52.50	51.73	52.50	2,939
26 Feb 15	52.20000 +1.28	52.37	50.85	50.85	3,027
25 Feb 15	50.92000 -0.16	51.20	50.45	51.20	5,872
24 Feb 15	51.08000 +0.51	51.44	50.95	51.00	14,864
23 Feb 15	50.57000 +0.89	50.62	49.65	50.20	11,242
20 Feb 15	49.68000 -0.19	50.14	49.49	49.97	6,851
19 Feb 15	49.87500 +0.88	49.88	48.89	49.53	5,160
18 Feb 15	49.00000 -0.31	49.67	48.83	49.67	5,992
17 Feb 15	49.30500 +0.83	49.31	48.42	48.61	5,146
16 Feb 15	48.48000 +0.06	49.24	48.48	49.24	2,026
13 Feb 15	48.42500 -1.28	49.38	48.40	49.38	10,495
12 Feb 15	49.70000 +0.52	49.70	48.75	49.55	7,244
11 Feb 15	49.18000 -0.01	49.70	48.92	49.70	11,670
10 Feb 15	49.19500 +0.75	49.50	48.70	48.70	3,265
09 Feb 15	48.44500 -0.51	48.88	47.78	48.85	8,654
06 Feb 15	48.95500 -0.59	49.15	48.75	49.15	7,218
05 Feb 15	49.54500 -0.17	49.96	49.10	49.95	7,975
04 Feb 15	49.71000 +0.06	50.03	49.25	49.80	6,425
03 Feb 15	49.65500 -0.25	50.46	49.47	49.90	5,076
02 Feb 15	49.90000 -0.19	50.31	49.51	50.16	2,845
30 Jan 15	50.09000 -0.42	50.82	50.07	50.82	8,788
29 Jan 15	50.51000 +0.06	51.16	50.26	50.26	4,197
28 Jan 15	50.45000 +0.45	50.90	50.30	50.55	4,276
27 Jan 15	50.00000 -0.55	50.92	49.90	50.22	13,085
26 Jan 15	50.55000 +0.25	50.99	50.11	50.50	10,543
23 Jan 15	50.30000 +1.17	50.70	49.21	49.21	15,479
22 Jan 15	49.13000 +1.14	49.40	48.00	48.00	2,491
21 Jan 15	47.99500 +0.66	48.21	47.62	47.62	7,659
20 Jan 15	47.33500 +0.25	47.50	46.90	47.49	6,884
19 Jan 15	47.08500 -0.01	47.31	46.75	47.15	5,710
16 Jan 15	47.10000 +0.28	47.35	46.78	46.88	3,863
15 Jan 15	46.81500 +1.15	46.81	45.10	46.04	4,921
14 Jan 15	45.66000 -0.64	46.50	45.10	45.85	10,527
13 Jan 15	46.30000 +1.19	46.49	45.42	45.42	12,619
12 Jan 15	45.11000 +0.51	45.62	44.81	44.81	8,383
09 Jan 15	44.60000 -0.40	45.46	44.60	45.38	9,083
08 Jan 15	45.00000 +1.40	45.31	44.19	44.19	5,235
07 Jan 15	43.60000 -0.15	44.31	43.60	44.00	2,018
06 Jan 15	43.75000 +0.05	44.00	43.01	43.92	6,406
05 Jan 15	43.70000 -0.68	44.74	43.70	44.74	3,645
02 Jan 15	44.38000 -0.62	45.11	44.35	45.11	2,750
30 Dec 14	45.00000 -0.50	45.07	44.90	45.01	2,778
29 Dec 14	45.50000 +0.65	45.50	45.00	45.00	2,667
23 Dec 14	44.85000 -0.11	45.64	44.85	45.64	6,799
22 Dec 14	44.96000 +0.27	45.06	44.76	44.80	2,109
19 Dec 14	44.69000 +0.64	44.69	43.80	44.49	5,715
18 Dec 14	44.05000 +1.54	44.26	43.00	43.47	6,555
17 Dec 14	42.51000 -0.28	42.92	42.21	42.92	7,127
16 Dec 14	42.78500 +0.13	42.90	41.78	42.13	15,770
15 Dec 14	42.65000 -0.42	43.88	42.44	43.00	6,361
12 Dec 14	43.07000 -1.50	44.63	43.07	44.63	8,414
11 Dec 14	44.57000 -1.08	44.92	44.18	44.92	6,667
10 Dec 14	45.65500 +0.16	46.13	45.49	46.13	1,335
09 Dec 14	45.49500 -1.62	46.91	45.00	46.88	7,198
08 Dec 14	47.11500 -0.49	47.56	46.87	47.56	2,553
05 Dec 14	47.60500 +0.20	47.87	47.12	47.12	4,646
04 Dec 14	47.40000 -0.60	48.12	47.38	48.12	96
03 Dec 14	48.00000 +0.56	48.03	47.63	47.65	2,959
02 Dec 14	47.44000 +0.63	47.56	46.94	46.94	1,074
01 Dec 14	46.81500 -0.99	47.76	46.81	47.26	2,154
28 Nov 14	47.80000 +0.42	47.80	47.20	47.36	1,352
27 Nov 14	47.37500 +0.69	47.38	46.76	46.87	3,210
26 Nov 14	46.69000 -0.47	47.20	46.62	47.19	2,324
25 Nov 14	47.15500 +0.29	47.15	46.58	47.03	1,168
24 Nov 14	46.86000 -0.05	47.20	46.83	46.83	2,262
21 Nov 14	46.91000 +0.39	46.91	46.61	46.70	3,979
20 Nov 14	46.52000 +0.31	46.72	46.26	46.72	1,345
19 Nov 14	46.20500 -0.31	46.58	46.21	46.35	642
18 Nov 14	46.52000 -0.40	47.01	46.12	46.77	2,176
17 Nov 14	46.92000 +0.88	46.92	45.69	45.76	7,024
14 Nov 14	46.04000 -0.28	46.40	46.00	46.40	1,019
13 Nov 14	46.32500 +0.48	46.40	46.10	46.10	580
12 Nov 14	45.85000 -0.53	46.55	45.83	46.55	2,211
11 Nov 14	46.37500 +0.13	46.58	46.24	46.24	785
10 Nov 14	46.24500 +0.68	46.26	45.83	46.08	4,192
07 Nov 14	45.56500 -0.91	46.46	45.56	46.15	4,455
06 Nov 14	46.47000 +0.70	46.47	45.53	46.00	3,805
05 Nov 14	45.77000 +0.13	46.00	45.30	46.00	2,827
04 Nov 14	45.64000 +0.70	45.64	45.56	45.56	787
03 Nov 14	44.94000 -0.22	45.64	44.80	45.28	7,848
31 Oct 14	45.16000 +0.74	45.51	44.63	44.63	5,981
30 Oct 14	44.42500 +0.71	44.44	43.53	44.26	5,812
29 Oct 14	43.71500 +0.33	43.72	43.53	43.57	596
28 Oct 14	43.38000 +0.42	43.97	43.29	43.50	16,441
27 Oct 14	42.96000 +0.06	43.42	42.88	43.42	3,941
24 Oct 14	42.90000 +0.00	43.05	42.50	42.56	2,095
23 Oct 14	42.90000 +0.20	43.00	42.63	42.74	7,438
22 Oct 14	42.70000 -1.40	42.83	42.00	42.52	8,162
21 Oct 14	44.10000 +0.51	44.10	43.24	43.41	2,008
20 Oct 14	43.59000 +0.14	43.94	43.45	43.90	11,336
17 Oct 14	43.45000 +0.85	43.45	42.28	42.28	1,823
16 Oct 14	42.60000 +0.15	42.92	41.72	42.70	13,912
15 Oct 14	42.45000 -0.62	43.39	42.45	43.01	5,354
14 Oct 14	43.07000 -0.16	43.10	42.35	42.92	8,587
13 Oct 14	43.23000 -0.28	43.66	42.97	43.47	6,814
10 Oct 14	43.51500 -0.92	43.96	43.19	43.19	3,030
09 Oct 14	44.44000 +0.44	45.03	44.21	44.26	1,395
08 Oct 14	44.00000 -0.55	44.05	43.63	44.01	3,563
07 Oct 14	44.55000 -0.05	44.72	44.13	44.20	2,739
06 Oct 14	44.60000 +0.10	44.88	44.45	44.79	5,784
02 Oct 14	44.50000 -0.22	44.79	44.10	44.43	3,175
01 Oct 14	44.71500 -0.08	45.13	44.72	44.78	1,553
30 Sep 14	44.80000 -0.24	45.01	44.60	44.60	881
29 Sep 14	45.04000 -0.04	45.28	44.69	45.28	1,087
26 Sep 14	45.08500 -0.34	45.30	44.53	45.00	3,043
25 Sep 14	45.42500 -0.28	45.97	45.42	45.83	2,734
24 Sep 14	45.70000 +0.38	45.94	45.08	45.08	1,949
23 Sep 14	45.32000 -0.50	46.25	45.00	46.25	1,862
22 Sep 14	45.82000 -0.60	46.34	45.51	46.34	1,549
19 Sep 14	46.41500 +0.37	46.56	46.05	46.05	3,088
18 Sep 14	46.05000 +0.36	46.05	45.53	45.53	1,300
17 Sep 14	45.68500 +0.44	45.99	45.40	45.40	2,819
16 Sep 14	45.25000 -0.45	45.67	44.96	45.67	3,109
15 Sep 14	45.70000 +0.21	45.99	45.49	45.50	6,525
12 Sep 14	45.49000 +0.18	45.87	45.49	45.54	3,548
11 Sep 14	45.31000 -0.01	45.50	45.29	45.50	1,517
10 Sep 14	45.32500 +0.33	45.33	44.72	44.72	2,780
09 Sep 14	44.99000 -0.01	45.24	44.99	45.14	3,400
08 Sep 14	45.00000 -0.31	45.00	44.44	44.93	4,049
05 Sep 14	45.30500 -0.24	45.52	45.03	45.52	2,213
04 Sep 14	45.55000 +0.67	45.55	44.53	44.53	4,198
03 Sep 14	44.87500 -0.24	45.15	44.78	44.90	2,712
02 Sep 14	45.11500 +0.12	45.15	45.00	45.00	1,465
01 Sep 14	45.00000 +0.19	45.22	44.58	45.00	5,043
29 Aug 14	44.80500 +0.17	44.99	44.67	44.87	1,198
28 Aug 14	44.63000 +0.31	44.67	44.40	44.67	773
27 Aug 14	44.32500 -0.17	44.53	44.30	44.53	1,467
26 Aug 14	44.50000 +0.50	44.50	44.25	44.25	2,431
25 Aug 14	44.00000 +0.20	44.25	43.61	44.10	3,552
22 Aug 14	43.80000 -0.30	44.00	43.78	44.00	970
21 Aug 14	44.10000 +0.00	44.40	43.98	44.00	2,493
20 Aug 14	44.09500 -0.70	44.15	43.83	43.88	3,079
19 Aug 14	44.80000 +0.30	44.94	44.50	44.50	3,331
18 Aug 14	44.50000 +0.50	44.50	44.01	44.15	1,885
15 Aug 14	44.00000 +0.36	44.33	43.92	44.00	1,573
14 Aug 14	43.64000 +0.24	44.04	43.31	43.35	12,462
13 Aug 14	43.40000 +0.01	43.93	43.40	43.60	1,405
12 Aug 14	43.39000 -0.04	43.58	43.25	43.47	2,367
11 Aug 14	43.43000 +0.59	43.60	43.20	43.20	2,337
08 Aug 14	42.84000 -0.59	43.08	42.60	42.98	2,700
07 Aug 14	43.43000 -0.22	43.67	43.16	43.30	1,233
06 Aug 14	43.64500 +0.24	43.65	43.07	43.29	3,242
05 Aug 14	43.40000 +0.73	43.71	43.19	43.19	2,742
04 Aug 14	42.67500 -0.26	43.10	42.67	42.99	4,783
01 Aug 14	42.93000 -1.67	43.96	42.81	43.96	5,240
31 Jul 14	44.60000 +0.16	44.60	43.78	44.59	3,644
30 Jul 14	44.44000 -0.42	45.00	44.44	44.85	1,456
29 Jul 14	44.86000 +0.22	45.13	44.73	44.73	2,585
28 Jul 14	44.64500 +0.21	44.99	44.63	44.63	5,221
25 Jul 14	44.43500 -0.13	44.93	44.44	44.93	5,443
24 Jul 14	44.56000 -0.29	45.05	44.56	44.77	2,326
23 Jul 14	44.85000 +0.10	44.90	44.60	44.90	3,037
22 Jul 14	44.75000 +0.79	44.75	44.21	44.21	953
21 Jul 14	43.95500 -0.48	44.24	43.96	44.20	1,769
18 Jul 14	44.43500 -0.47	44.78	44.36	44.47	3,799
17 Jul 14	44.90000 +0.60	44.97	44.40	44.59	374
16 Jul 14	44.30000 +0.17	44.90	44.30	44.76	2,250
15 Jul 14	44.13000 -0.87	45.38	44.13	45.00	2,897
14 Jul 14	45.00000 +0.83	45.21	44.38	44.50	3,084
11 Jul 14	44.16500 +0.03	44.92	44.17	44.67	5,075
10 Jul 14	44.14000 -0.46	44.63	43.95	44.63	1,590
09 Jul 14	44.60000 -0.01	44.83	44.60	44.60	623
08 Jul 14	44.60500 -0.40	45.43	44.60	45.43	1,736
07 Jul 14	45.00000 -0.40	45.63	44.84	45.63	1,629
04 Jul 14	45.40000 +0.33	45.50	45.06	45.06	2,624
03 Jul 14	45.07000 +0.91	45.07	44.26	44.56	3,525
02 Jul 14	44.16000 +0.17	44.48	44.16	44.35	1,766
01 Jul 14	43.99000 +0.34	43.99	43.50	43.50	770
30 Jun 14	43.65500 +0.42	43.65	43.26	43.26	270
27 Jun 14	43.23000 -0.26	43.78	43.20	43.49	2,212
26 Jun 14	43.49000 -0.22	43.90	43.06	43.61	4,106
25 Jun 14	43.70500 -0.91	44.47	43.66	44.47	9,264
24 Jun 14	44.62000 +0.44	44.62	44.21	44.41	2,533
23 Jun 14	44.18000 -0.88	45.00	44.18	44.82	5,953
20 Jun 14	45.06000 -0.29	45.24	44.65	44.65	3,360
19 Jun 14	45.35000 +1.05	45.35	44.30	44.30	3,219
18 Jun 14	44.30000 +0.03	44.75	44.27	44.48	3,191
17 Jun 14	44.27000 +0.29	44.36	43.94	43.97	2,110
16 Jun 14	43.98000 -0.42	44.55	43.88	44.35	2,026
13 Jun 14	44.40000 +0.00	44.50	43.97	44.50	860
12 Jun 14	44.40000 +0.66	44.40	44.06	44.10	1,695
11 Jun 14	43.74000 -0.26	44.00	43.58	43.83	1,586
10 Jun 14	44.00000 +0.24	44.00	43.35	43.78	644
09 Jun 14	43.76000 -0.09	43.77	43.42	43.77	987
06 Jun 14	43.85000 -0.35	43.85	43.18	43.32	2,312
05 Jun 14	44.20000 +0.38	44.20	43.46	44.12	2,690
04 Jun 14	43.82000 +0.17	44.18	43.76	43.97	1,310
03 Jun 14	43.64500 -0.35	43.99	43.36	43.99	3,534
02 Jun 14	43.99500 -0.41	44.54	43.99	44.54	3,534
30 May 14	44.40000 +0.40	44.40	43.93	43.93	1,061
29 May 14	44.00000 +0.40	44.00	43.72	43.72	3,422
28 May 14	43.59500 -0.15	43.68	43.19	43.29	4,512
27 May 14	43.75000 +0.33	43.79	43.35	43.50	1,413
26 May 14	43.42000 -0.13	43.55	43.22	43.55	1,732
23 May 14	43.55000 -0.28	43.60	42.86	43.15	3,071
22 May 14	43.82500 +0.36	44.65	43.83	43.98	56,944
21 May 14	43.46500 +0.62	43.47	42.90	42.90	1,811
20 May 14	42.85000 -0.43	43.20	42.79	43.12	4,367
19 May 14	43.28000 +0.18	43.46	43.12	43.17	3,338
16 May 14	43.10000 +0.82	43.10	42.31	42.31	9,221
15 May 14	42.27500 +0.10	42.60	42.12	42.22	6,135
14 May 14	42.18000 -0.22	42.45	41.92	42.30	2,425
13 May 14	42.40000 +0.15	42.59	42.17	42.59	2,561
12 May 14	42.25000 +0.55	42.75	42.25	42.35	3,374
09 May 14	41.70000 -0.50	42.17	41.70	42.17	1,364
08 May 14	42.20000 +0.84	42.20	41.60	41.75	4,612
07 May 14	41.36000 +0.30	41.40	41.03	41.03	753
06 May 14	41.06000 -0.04	41.47	41.04	41.39	864
05 May 14	41.10000 +0.03	41.67	41.10	41.50	267
02 May 14	41.07000 -0.69	41.92	41.07	41.76	2,773
30 Apr 14	41.75500 -0.69	42.09	41.29	42.08	1,914
29 Apr 14	42.45000 +0.45	42.45	41.90	42.04	6,367
28 Apr 14	42.00000 +0.72	42.00	41.09	41.50	14,318
25 Apr 14	41.28500 -0.10	41.67	41.28	41.67	4,168
24 Apr 14	41.38500 -0.34	41.70	41.06	41.35	3,477
23 Apr 14	41.72500 -0.23	41.86	41.51	41.80	4,052
22 Apr 14	41.95000 +0.45	41.95	41.49	41.50	5,002
17 Apr 14	41.50000 -0.10	41.50	40.76	41.35	5,525
16 Apr 14	41.60000 +0.29	41.70	41.35	41.58	4,168
15 Apr 14	41.31000 -0.59	42.00	41.27	41.90	13,723
14 Apr 14	41.90000 +1.20	42.11	40.74	40.74	4,295
11 Apr 14	40.70000 -0.88	41.25	40.70	41.24	2,467
10 Apr 14	41.58000 +0.13	41.58	41.06	41.45	4,862
09 Apr 14	41.45000 +0.32	41.60	41.05	41.26	7,193
08 Apr 14	41.13000 +0.93	41.14	40.17	40.17	11,939
07 Apr 14	40.20000 -0.35	40.58	40.20	40.44	9,513
04 Apr 14	40.55000 +0.45	40.55	40.27	40.44	3,819
03 Apr 14	40.10000 +0.15	40.31	39.98	40.19	1,727
02 Apr 14	39.94500 -0.44	40.19	39.88	40.01	7,850
01 Apr 14	40.38000 +0.08	40.38	39.90	40.30	3,461
31 Mar 14	40.30000 -0.05	40.90	40.22	40.45	7,467
28 Mar 14	40.35000 +0.73	40.35	39.80	39.83	10,140
27 Mar 14	39.61500 +0.01	39.62	38.92	38.98	2,217
26 Mar 14	39.61000 +0.67	39.61	38.94	39.10	2,675
25 Mar 14	38.94000 +0.59	38.94	38.60	38.60	2,447
24 Mar 14	38.35000 -0.48	38.50	38.28	38.28	2,564
21 Mar 14	38.83000 +0.32	38.83	38.31	38.50	983
20 Mar 14	38.51000 -0.08	38.60	38.35	38.50	2,880
19 Mar 14	38.59000 -0.40	39.04	38.56	39.04	2,658
18 Mar 14	38.98500 +0.69	38.99	37.74	38.09	5,266
17 Mar 14	38.30000 -0.94	38.51	37.98	38.51	5,764
14 Mar 14	39.24500 +0.84	39.24	38.28	38.28	2,406
13 Mar 14	38.40000 -0.25	38.65	38.35	38.50	4,330
12 Mar 14	38.65000 -1.45	38.70	38.30	38.40	7,904
11 Mar 14	40.10000 +0.20	40.18	39.99	40.03	6,707
10 Mar 14	39.90000 +0.20	40.15	39.79	39.90	17,897
07 Mar 14	39.70000 -0.55	40.28	39.70	40.28	10,695
06 Mar 14	40.25000 -0.33	40.60	40.09	40.56	5,842
05 Mar 14	40.58000 +0.88	40.68	39.95	39.95	21,915
04 Mar 14	39.70500 +0.71	39.88	39.49	39.59	16,532
03 Mar 14	39.00000 -0.46	39.19	38.74	38.74	16,169
28 Feb 14	39.45500 +0.27	39.90	39.26	39.47	14,910
27 Feb 14	39.18500 +0.49	39.50	38.17	39.24	15,780
26 Feb 14	38.69500 +0.01	38.85	38.39	38.39	4,867
25 Feb 14	38.68500 +0.24	38.78	38.31	38.65	5,116
24 Feb 14	38.45000 +0.25	38.45	37.81	37.90	5,764
21 Feb 14	38.20000 +0.05	38.58	38.20	38.44	5,729
20 Feb 14	38.15500 -0.05	38.40	37.67	37.67	2,532
19 Feb 14	38.20000 +0.00	38.20	37.56	38.20	11,170
18 Feb 14	38.20000 +0.30	38.20	37.74	37.74	8,155
17 Feb 14	37.90000 +0.47	38.22	37.30	37.30	8,187
14 Feb 14	37.43500 +0.44	37.44	37.10	37.16	9,904
13 Feb 14	37.00000 +0.31	37.30	36.67	36.67	5,486
12 Feb 14	36.69500 +0.54	36.70	36.20	36.35	19,771
11 Feb 14	36.15000 +0.53	36.19	35.80	35.80	3,536
10 Feb 14	35.62500 +0.22	35.77	35.41	35.62	5,542
07 Feb 14	35.40000 +0.05	35.63	35.20	35.50	4,213
06 Feb 14	35.35000 +0.40	35.35	34.97	35.12	10,149
05 Feb 14	34.95000 -0.18	35.29	34.76	35.19	5,825
04 Feb 14	35.13000 -0.08	35.52	35.05	35.28	22,782
03 Feb 14	35.20500 -0.49	35.83	35.21	35.47	8,363
31 Jan 14	35.69500 +0.49	35.90	35.25	35.75	16,064
30 Jan 14	35.20000 -0.40	35.62	34.91	35.60	21,701
29 Jan 14	35.60000 -0.81	36.51	35.55	36.40	38,415
28 Jan 14	36.40500 -0.50	37.01	36.26	37.01	22,978
27 Jan 14	36.90000 -0.43	37.29	36.80	37.28	14,648
24 Jan 14	37.33000 -0.80	38.42	37.20	38.42	15,223
23 Jan 14	38.13500 -0.57	38.97	38.00	38.81	14,538
22 Jan 14	38.70000 +0.44	38.78	38.26	38.44	18,821
21 Jan 14	38.26000 +0.47	38.50	37.81	38.24	17,216
20 Jan 14	37.78500 +0.56	38.01	37.65	37.69	9,491
17 Jan 14	37.23000 +0.13	37.46	37.05	37.05	4,975
16 Jan 14	37.10000 -0.17	37.44	36.85	37.19	9,548
15 Jan 14	37.26500 +0.33	37.40	37.01	37.11	20,358
14 Jan 14	36.94000 -0.27	37.21	36.48	36.77	22,552
13 Jan 14	37.20500 -0.38	37.50	36.25	37.50	49,824
10 Jan 14	37.58000 -0.13	38.18	37.50	37.80	18,171
09 Jan 14	37.71000 -0.47	38.39	37.71	38.39	14,278
08 Jan 14	38.18000 -0.37	38.47	37.50	38.47	13,754
07 Jan 14	38.55000 -0.28	38.86	38.55	38.75	4,810
06 Jan 14	38.83000 -0.05	38.88	38.40	38.50	10,047
03 Jan 14	38.88000 +0.10	39.08	38.67	38.95	8,398
02 Jan 14	38.78000 +0.28	39.44	38.78	39.44	7,090
30 Dec 13	38.50000 -0.49	39.23	38.50	39.15	9,432
27 Dec 13	38.99500 +0.58	39.00	38.56	38.99	8,180
23 Dec 13	38.42000 +0.36	38.54	38.12	38.50	6,921
20 Dec 13	38.06000 -0.29	38.54	38.06	38.35	13,025
19 Dec 13	38.35000 +0.55	38.44	38.09	38.18	11,360
18 Dec 13	37.80000 +0.34	38.04	37.48	37.58	6,000
17 Dec 13	37.45500 -0.29	37.79	37.36	37.76	8,430
16 Dec 13	37.75000 +0.31	37.78	37.03	37.39	8,693
13 Dec 13	37.44000 -0.06	37.54	37.03	37.54	16,844
12 Dec 13	37.50000 -0.10	37.72	37.35	37.61	21,052
11 Dec 13	37.60500 -0.38	38.24	37.60	37.82	15,803
10 Dec 13	37.98000 -0.05	38.42	37.65	38.13	28,906
09 Dec 13	38.03000 -0.38	38.44	38.01	38.40	19,085
06 Dec 13	38.40500 +0.10	38.62	38.15	38.59	13,453
05 Dec 13	38.30500 -0.36	38.83	38.30	38.83	10,736
04 Dec 13	38.66500 +0.15	38.90	38.51	38.51	2,483
03 Dec 13	38.51500 -0.49	39.08	38.51	39.00	6,651
02 Dec 13	39.00000 -0.24	39.50	39.00	39.50	9,304
29 Nov 13	39.23500 +0.35	39.49	39.00	39.00	3,367
28 Nov 13	38.88500 -0.45	39.53	38.87	39.33	12,158
27 Nov 13	39.33000 -0.01	39.63	39.14	39.63	903
26 Nov 13	39.34000 -0.28	39.58	39.08	39.42	6,774
25 Nov 13	39.61500 +0.26	39.78	39.41	39.49	3,265
22 Nov 13	39.36000 -0.14	39.72	39.20	39.72	2,317
21 Nov 13	39.50000 -0.85	39.83	39.35	39.81	7,652
20 Nov 13	40.35000 +0.06	40.35	40.15	40.19	1,666
19 Nov 13	40.28500 -0.51	40.44	40.19	40.41	6,019
18 Nov 13	40.80000 +0.22	40.80	40.23	40.60	4,312
15 Nov 13	40.57500 -0.04	40.64	40.44	40.47	910
14 Nov 13	40.62000 +0.27	40.67	40.40	40.67	2,014
13 Nov 13	40.35000 -0.15	40.76	40.22	40.50	3,676
12 Nov 13	40.50000 -0.72	41.09	40.50	40.94	4,872
11 Nov 13	41.21500 +0.13	41.65	40.83	41.65	4,408
08 Nov 13	41.09000 -0.01	41.09	41.00	41.00	1,796
07 Nov 13	41.09500 +0.31	41.80	40.85	40.95	12,244
06 Nov 13	40.79000 -0.06	41.05	40.70	40.95	13,651
05 Nov 13	40.85000 +0.22	40.85	40.55	40.83	2,080
04 Nov 13	40.63500 +0.09	40.80	40.55	40.80	3,047
01 Nov 13	40.54000 +0.01	40.74	40.47	40.55	1,471
31 Oct 13	40.52500 +0.38	40.80	40.00	40.00	2,511
30 Oct 13	40.15000 -0.16	40.40	40.15	40.18	2,978
29 Oct 13	40.31500 -0.08	40.49	39.90	40.49	3,472
28 Oct 13	40.39000 +0.28	40.39	40.00	40.04	4,782
25 Oct 13	40.10500 +0.29	40.10	39.62	39.81	1,975
24 Oct 13	39.81000 +0.23	40.10	39.60	40.10	6,071
23 Oct 13	39.58000 -0.28	39.99	39.39	39.39	4,082
22 Oct 13	39.86000 +0.30	40.20	39.63	39.63	3,832
21 Oct 13	39.56000 +0.13	39.69	39.08	39.56	6,351
18 Oct 13	39.43500 +0.10	39.74	39.01	39.74	5,492
17 Oct 13	39.33500 +0.95	39.33	38.22	38.22	12,863
16 Oct 13	38.38000 +0.18	38.50	37.92	38.15	8,878
15 Oct 13	38.20000 -0.07	38.58	38.20	38.50	11,354
14 Oct 13	38.27000 -0.23	38.51	38.10	38.17	3,397
11 Oct 13	38.50000 -0.30	38.50	37.95	38.45	7,099
10 Oct 13	38.80000 +0.90	38.80	37.89	38.15	6,596
09 Oct 13	37.89500 -0.31	38.07	37.81	38.03	3,187
08 Oct 13	38.20500 +0.25	38.40	37.86	38.00	10,519
07 Oct 13	37.95500 -0.06	38.10	37.69	38.01	9,431
04 Oct 13	38.01500 -0.01	38.39	37.75	38.05	8,681
03 Oct 13	38.03000 -0.03	38.22	37.95	38.15	2,645
02 Oct 13	38.06500 -0.35	38.40	37.87	38.28	6,266
01 Oct 13	38.41500 -0.76	39.08	38.38	38.85	6,576
30 Sep 13	39.18000 -0.14	39.29	39.05	39.27	1,605
27 Sep 13	39.32000 -0.24	39.89	39.00	39.89	10,753
26 Sep 13	39.55500 -0.51	40.03	39.42	39.42	7,063
25 Sep 13	40.06000 +0.44	40.06	39.25	39.31	2,069
24 Sep 13	39.62000 -0.19	39.72	39.45	39.72	3,591
23 Sep 13	39.81000 -0.06	40.17	39.78	39.97	2,883
20 Sep 13	39.87500 -0.39	40.09	39.62	40.01	813
19 Sep 13	40.26500 +0.33	40.52	40.06	40.52	5,350
18 Sep 13	39.94000 -0.11	40.12	39.75	39.92	1,616
17 Sep 13	40.05000 -0.68	40.21	40.00	40.03	1,937
16 Sep 13	40.73000 +1.20	40.73	39.65	39.90	7,533
13 Sep 13	39.53000 -0.22	39.85	39.50	39.85	1,308
12 Sep 13	39.75000 +0.11	40.00	39.52	40.00	2,199
11 Sep 13	39.64000 -0.06	39.99	39.49	39.49	4,687
10 Sep 13	39.70000 +0.39	39.70	39.44	39.50	5,825
09 Sep 13	39.31000 +0.23	39.70	39.31	39.51	3,525
06 Sep 13	39.08000 +0.08	39.13	38.54	39.13	2,975
05 Sep 13	39.00000 +0.37	39.00	38.28	38.77	2,711
04 Sep 13	38.63000 -0.13	38.85	38.55	38.85	1,571
03 Sep 13	38.76500 +0.01	39.42	38.76	38.92	1,887
02 Sep 13	38.76000 +0.60	39.49	38.62	38.68	6,920
30 Aug 13	38.15500 -0.20	38.99	38.15	38.55	2,632
29 Aug 13	38.35500 +0.53	38.81	37.96	37.96	4,496
28 Aug 13	37.82500 -0.94	38.10	37.53	38.00	7,194
27 Aug 13	38.76500 -0.28	38.76	38.17	38.50	22,956
26 Aug 13	39.04500 +0.14	39.53	39.04	39.06	855
23 Aug 13	38.90000 -0.13	39.03	38.75	38.85	4,737
22 Aug 13	39.02500 +0.10	39.38	38.77	39.13	10,412
21 Aug 13	38.93000 -0.68	39.50	38.93	39.50	3,139
20 Aug 13	39.61000 -0.42	40.35	39.58	40.10	5,604
19 Aug 13	40.02500 -0.22	40.35	39.80	40.35	4,685
16 Aug 13	40.25000 +0.05	40.25	39.94	40.15	4,156
15 Aug 13	40.20000 -0.59	40.92	40.14	40.92	5,663
14 Aug 13	40.79500 +0.49	41.01	40.44	40.50	5,187
13 Aug 13	40.30000 +0.03	40.58	40.28	40.29	6,902
12 Aug 13	40.27000 -0.23	40.53	40.10	40.29	2,636
09 Aug 13	40.50000 +0.12	40.50	40.00	40.33	6,534
08 Aug 13	40.38000 -0.47	40.40	39.90	40.19	7,660
07 Aug 13	40.85000 +0.25	40.85	40.11	40.60	2,866
06 Aug 13	40.60000 -0.50	41.22	40.50	41.08	2,789
05 Aug 13	41.09500 +0.48	41.53	40.95	41.29	9,136
02 Aug 13	40.62000 -0.26	41.37	40.62	41.26	2,612
01 Aug 13	40.88500 +0.19	41.38	40.50	40.60	8,388
31 Jul 13	40.69500 +0.54	40.94	39.80	40.70	7,215
30 Jul 13	40.15000 +0.19	40.55	39.95	40.33	3,720
29 Jul 13	39.95500 +0.14	40.28	39.85	40.00	2,977
26 Jul 13	39.82000 -0.03	40.38	39.60	40.11	4,933
25 Jul 13	39.84500 -0.25	40.16	39.50	40.16	8,412
24 Jul 13	40.10000 -0.28	40.72	40.10	40.27	8,789
23 Jul 13	40.38000 -0.34	40.82	40.38	40.79	3,907
22 Jul 13	40.72500 +0.23	40.73	40.50	40.53	5,178
19 Jul 13	40.49500 -0.03	41.04	40.28	41.04	2,119
18 Jul 13	40.52500 -0.51	41.15	40.53	40.86	2,284
17 Jul 13	41.04000 +0.65	41.04	40.22	40.85	4,318
16 Jul 13	40.39500 -0.99	41.15	40.38	41.13	8,897
15 Jul 13	41.38000 +0.96	41.38	40.46	40.46	5,912
12 Jul 13	40.42000 -0.25	41.17	40.42	40.84	3,535
11 Jul 13	40.66500 -0.06	40.81	40.44	40.73	4,783
10 Jul 13	40.73000 -0.77	41.70	40.48	41.70	5,078
09 Jul 13	41.50000 +0.21	41.87	41.10	41.40	5,544
08 Jul 13	41.29000 +0.60	41.42	40.69	40.76	1,635
05 Jul 13	40.69000 -0.36	41.20	40.65	40.65	1,049
04 Jul 13	41.05000 +1.23	41.10	40.18	40.40	2,176
03 Jul 13	39.82000 -0.28	40.00	39.65	39.83	7,636
02 Jul 13	40.10000 -0.71	40.53	40.07	40.24	5,129
01 Jul 13	40.81000 +0.94	40.81	39.67	39.90	6,378
28 Jun 13	39.87500 -0.63	40.62	39.83	40.45	5,608
27 Jun 13	40.51000 +0.33	40.58	39.95	40.34	4,983
26 Jun 13	40.17500 +0.77	40.29	39.35	39.54	6,431
25 Jun 13	39.40500 +0.65	39.40	38.70	38.72	7,376
24 Jun 13	38.75000 -0.39	39.58	38.65	39.15	18,021
21 Jun 13	39.14000 -0.25	39.90	39.10	39.33	5,204
20 Jun 13	39.39000 -2.01	40.15	39.13	40.13	18,044
19 Jun 13	41.40000 +0.72	41.40	40.47	40.94	4,108
18 Jun 13	40.68500 -0.38	41.05	40.60	41.05	9,595
17 Jun 13	41.06000 +0.44	41.59	41.04	41.59	3,604
14 Jun 13	40.62000 -1.25	41.37	40.53	41.37	7,428
13 Jun 13	41.87000 +0.44	41.87	40.67	40.89	6,965
12 Jun 13	41.43000 +0.40	41.70	41.43	41.52	1,470
11 Jun 13	41.03000 -0.53	41.24	40.15	41.24	14,572
10 Jun 13	41.56000 +0.06	41.99	41.48	41.50	18,685
07 Jun 13	41.50000 +0.08	41.65	40.77	41.14	4,528
06 Jun 13	41.42500 -0.44	42.18	41.11	41.99	6,985
05 Jun 13	41.86500 -0.73	42.75	41.62	42.75	8,054
04 Jun 13	42.59500 +0.04	42.75	42.49	42.60	3,175
03 Jun 13	42.55500 -0.04	42.70	42.05	42.25	6,479
31 May 13	42.60000 -0.03	43.00	42.50	42.82	4,774
30 May 13	42.63000 -0.13	43.19	42.40	43.07	7,231
29 May 13	42.76000 -1.82	44.19	42.70	44.19	16,078
28 May 13	44.58000 +0.58	44.58	44.05	44.30	2,474
27 May 13	44.00000 -0.20	44.00	43.20	43.90	2,963
24 May 13	44.20000 +0.51	44.20	42.81	43.65	16,921
23 May 13	43.69000 -0.56	43.83	43.27	43.78	20,431
22 May 13	44.25000 +0.05	44.25	43.42	44.00	10,429
21 May 13	44.20000 -0.50	44.88	44.12	44.88	6,704
20 May 13	44.70000 -0.10	44.88	44.30	44.76	4,051
17 May 13	44.80000 +0.32	44.80	43.99	44.56	5,765
16 May 13	44.48000 -0.13	44.66	44.31	44.66	7,357
15 May 13	44.60500 +0.45	44.63	44.20	44.20	29,769
14 May 13	44.15000 -0.07	44.20	43.71	44.20	8,482
13 May 13	44.22500 +0.03	44.40	44.03	44.25	8,584
10 May 13	44.19500 +0.44	44.44	43.70	43.70	6,139
09 May 13	43.75000 +0.13	43.81	43.28	43.47	3,224
08 May 13	43.61500 +0.59	43.65	42.97	43.13	10,692
07 May 13	43.03000 -0.35	43.38	42.81	43.38	1,721
06 May 13	43.38500 +0.10	43.65	43.00	43.30	3,599
03 May 13	43.28500 +0.10	43.69	42.87	43.38	5,488
02 May 13	43.18000 +0.92	43.31	42.42	42.64	9,514
30 Apr 13	42.26500 -0.26	42.90	42.15	42.90	10,549
29 Apr 13	42.53000 -0.46	42.90	42.52	42.89	10,943
26 Apr 13	42.99000 +0.37	42.99	42.51	42.86	4,991
25 Apr 13	42.62000 +0.77	43.03	42.60	42.60	14,872
24 Apr 13	41.85000 +0.09	41.87	41.46	41.85	10,196
23 Apr 13	41.76000 +0.72	41.87	41.54	41.54	2,371
22 Apr 13	41.04000 +0.10	41.59	41.00	41.59	3,919
19 Apr 13	40.94000 +0.38	41.65	40.83	41.15	8,617
18 Apr 13	40.56000 -0.69	41.60	40.01	41.60	11,600
17 Apr 13	41.25000 +0.00	41.78	41.25	41.66	4,458
16 Apr 13	41.25000 -0.85	42.07	41.25	41.80	9,330
15 Apr 13	42.10000 -0.25	42.58	42.00	42.50	3,807
12 Apr 13	42.35000 -0.08	42.57	42.30	42.35	4,108
11 Apr 13	42.42500 +0.42	42.60	41.82	42.00	5,944
10 Apr 13	42.00000 +0.55	42.00	41.26	41.72	3,923
09 Apr 13	41.45000 -0.25	41.80	41.39	41.80	3,089
08 Apr 13	41.70000 -0.05	41.94	41.22	41.50	4,196
05 Apr 13	41.75000 -0.24	42.10	41.15	42.10	3,233
04 Apr 13	41.99500 -0.15	42.04	41.55	42.03	7,031
03 Apr 13	42.14500 -0.39	42.70	42.15	42.58	5,221
02 Apr 13	42.53500 +0.65	42.69	41.85	41.85	4,738
28 Mar 13	41.89000 +0.14	42.05	41.35	41.75	5,082
27 Mar 13	41.75000 +0.42	41.75	41.28	41.42	6,028
26 Mar 13	41.33500 +0.00	41.60	41.24	41.60	4,495
25 Mar 13	41.33500 +0.13	41.50	40.61	41.00	5,008
22 Mar 13	41.20000 +0.17	41.36	40.93	41.26	3,905
21 Mar 13	41.03000 -0.13	41.04	40.62	40.97	3,918
20 Mar 13	41.16000 +0.00	41.47	40.90	41.37	9,897
19 Mar 13	41.16000 +0.61	41.40	40.44	40.55	4,969
18 Mar 13	40.55000 -0.08	41.00	40.47	41.00	8,409
15 Mar 13	40.62500 +0.13	41.01	40.10	40.42	10,324
14 Mar 13	40.50000 +0.13	40.56	40.10	40.48	9,556
13 Mar 13	40.36500 -1.13	40.63	40.22	40.58	7,582
12 Mar 13	41.50000 +0.08	41.65	41.15	41.63	7,793
11 Mar 13	41.41500 +0.51	41.65	40.98	41.46	9,541
08 Mar 13	40.90500 +0.43	41.07	40.65	40.65	2,978
07 Mar 13	40.47000 -0.38	40.90	40.47	40.86	7,546
06 Mar 13	40.84500 -0.53	41.22	40.85	41.22	5,755
05 Mar 13	41.37500 +0.09	41.69	41.20	41.50	8,101
04 Mar 13	41.28500 +0.40	41.46	40.90	40.90	8,419
01 Mar 13	40.89000 +0.80	40.89	39.83	39.83	2,902
28 Feb 13	40.09000 +0.59	40.09	39.50	39.95	3,796
27 Feb 13	39.50000 -0.04	39.56	39.30	39.45	3,124
26 Feb 13	39.54000 +0.53	39.99	39.53	39.72	11,060
25 Feb 13	39.01500 -1.06	39.92	39.00	39.92	9,693
22 Feb 13	40.07000 +0.39	40.07	39.80	39.80	3,685
21 Feb 13	39.68000 -0.02	39.75	39.41	39.42	4,932
20 Feb 13	39.70000 +0.52	39.70	39.29	39.31	5,895
19 Feb 13	39.18000 +0.37	39.26	38.85	38.99	9,300
18 Feb 13	38.81500 -0.18	39.05	38.46	39.05	8,972
15 Feb 13	38.99500 +0.22	38.99	38.80	38.95	528
14 Feb 13	38.78000 -0.22	39.25	38.58	38.86	4,313
13 Feb 13	39.00000 +0.42	39.00	37.94	38.58	7,166
12 Feb 13	38.58500 +0.18	38.79	38.42	38.69	3,837
11 Feb 13	38.40000 -0.46	39.00	38.40	39.00	2,713
08 Feb 13	38.86000 +0.81	38.90	37.99	37.99	4,326
07 Feb 13	38.05000 +0.11	38.43	37.80	38.06	7,510
06 Feb 13	37.94000 -0.50	38.30	37.92	38.30	14,843
05 Feb 13	38.43500 +0.24	38.63	38.00	38.52	6,512
04 Feb 13	38.20000 -0.16	38.54	38.09	38.47	3,563
01 Feb 13	38.36000 +0.00	38.95	38.01	38.31	6,817
31 Jan 13	38.36000 +0.16	38.38	38.00	38.33	6,829
30 Jan 13	38.20000 -0.17	38.47	37.76	38.33	14,112
29 Jan 13	38.36500 +0.25	38.49	37.91	38.12	8,271
28 Jan 13	38.12000 -0.13	38.57	38.02	38.13	20,289
25 Jan 13	38.25000 -0.22	38.34	37.78	38.29	11,669
24 Jan 13	38.46500 +0.24	38.85	37.92	38.05	4,194
23 Jan 13	38.23000 -0.29	38.50	37.96	38.30	10,541
22 Jan 13	38.52000 +0.04	38.52	38.10	38.20	3,327
21 Jan 13	38.48000 +0.46	38.48	37.95	38.03	9,606
18 Jan 13	38.02000 +0.24	38.16	37.83	37.95	5,248
17 Jan 13	37.78000 -0.53	38.27	37.57	38.27	6,750
16 Jan 13	38.31000 +0.18	38.40	38.04	38.28	9,204
15 Jan 13	38.13000 +0.38	38.51	37.94	38.06	7,509
14 Jan 13	37.75000 -0.55	38.44	37.75	38.10	16,253
11 Jan 13	38.30000 -0.29	38.72	37.94	38.72	10,969
10 Jan 13	38.59000 -0.51	39.31	38.59	39.29	14,510
09 Jan 13	39.10000 -0.16	39.33	39.10	39.19	6,253
08 Jan 13	39.26000 -0.12	39.49	39.15	39.49	5,315
07 Jan 13	39.38000 +0.30	39.67	39.38	39.51	10,267
04 Jan 13	39.08000 +0.60	39.47	38.82	38.90	5,168
03 Jan 13	38.48000 +0.21	38.94	38.30	38.46	10,666
02 Jan 13	38.27000 -0.40	38.75	38.05	38.75	10,065
28 Dec 12	38.67000 +0.17	38.67	38.10	38.50	5,823
27 Dec 12	38.50000 +0.04	38.50	37.75	38.30	9,455
21 Dec 12	38.45500 +0.15	39.00	38.26	38.50	7,008
20 Dec 12	38.30500 +0.31	38.80	38.15	38.20	20,302
19 Dec 12	38.00000 -1.56	39.50	38.00	39.50	12,263
18 Dec 12	39.56000 +0.28	39.70	39.40	39.57	4,728
17 Dec 12	39.28000 -0.61	40.03	39.12	40.03	17,040
14 Dec 12	39.89000 -0.19	40.65	39.89	40.20	7,527
13 Dec 12	40.07500 -0.09	40.31	40.00	40.10	6,300
12 Dec 12	40.17000 +0.07	40.47	40.15	40.40	3,846
11 Dec 12	40.10000 -0.62	40.79	40.10	40.68	9,195
10 Dec 12	40.71500 +0.30	41.24	40.33	40.95	7,236
07 Dec 12	40.42000 -0.04	40.88	40.26	40.67	7,503
06 Dec 12	40.45500 +0.06	40.72	40.18	40.59	6,460
05 Dec 12	40.40000 -0.54	40.93	40.20	40.92	14,321
04 Dec 12	40.94000 +0.39	41.18	40.66	40.69	7,704
03 Dec 12	40.55000 +0.06	40.76	40.30	40.60	4,825
30 Nov 12	40.48500 -0.11	40.74	40.30	40.54	6,930
29 Nov 12	40.60000 -0.05	40.79	40.40	40.70	10,140
28 Nov 12	40.65000 -0.10	40.88	40.26	40.76	8,225
27 Nov 12	40.75000 +0.50	40.75	40.35	40.43	11,765
26 Nov 12	40.25000 +0.18	40.49	39.99	40.38	8,061
23 Nov 12	40.07000 +0.24	40.17	39.88	39.92	3,200
22 Nov 12	39.83000 +0.08	40.14	39.79	40.11	4,394
21 Nov 12	39.75000 -0.15	40.03	39.74	39.74	2,252
20 Nov 12	39.90000 -0.06	39.90	39.51	39.77	1,815
19 Nov 12	39.96500 +0.76	40.01	39.21	39.33	6,219
16 Nov 12	39.20000 +0.32	39.88	39.00	39.00	3,866
15 Nov 12	38.88500 -0.99	39.60	38.88	39.60	1,404
14 Nov 12	39.87000 -0.24	40.21	39.85	40.21	6,999
13 Nov 12	40.11000 -0.11	40.36	40.00	40.19	1,591
12 Nov 12	40.22500 +0.12	40.48	40.21	40.21	4,404
09 Nov 12	40.10500 +0.31	40.49	40.04	40.19	2,700
08 Nov 12	39.80000 +0.38	40.10	39.40	39.62	4,873
07 Nov 12	39.42000 +0.01	39.90	39.35	39.37	4,976
06 Nov 12	39.41000 +0.29	39.76	39.12	39.12	5,885
05 Nov 12	39.11500 +0.42	39.28	38.69	38.69	5,659
02 Nov 12	38.70000 +0.28	39.12	38.28	38.54	8,897
01 Nov 12	38.42500 +0.13	38.56	38.10	38.30	4,134
31 Oct 12	38.30000 -0.24	38.86	38.30	38.61	8,617
30 Oct 12	38.54500 -0.26	39.01	38.51	39.01	3,904
29 Oct 12	38.80000 -0.33	39.28	38.80	39.13	3,990
26 Oct 12	39.13000 +0.17	39.22	38.67	39.21	13,922
25 Oct 12	38.96000 -0.80	39.13	38.87	39.05	1,760
24 Oct 12	39.76000 +0.79	39.76	38.43	39.00	16,751
23 Oct 12	38.96500 -0.63	39.26	38.90	39.20	4,555
22 Oct 12	39.59000 +0.34	39.72	38.70	39.28	7,491
19 Oct 12	39.25000 -0.38	39.88	39.25	39.50	13,422
18 Oct 12	39.62500 -0.39	39.85	39.26	39.85	9,110
17 Oct 12	40.01500 -0.19	40.26	39.71	40.00	19,570
16 Oct 12	40.20000 +0.01	40.28	39.85	40.25	12,874
15 Oct 12	40.18500 +0.10	40.40	39.85	40.03	12,326
12 Oct 12	40.08000 +0.13	40.60	39.53	40.02	20,081
11 Oct 12	39.95000 -0.01	40.19	39.77	39.95	13,169
10 Oct 12	39.95500 -0.04	40.49	39.80	40.15	8,017
09 Oct 12	39.99500 -0.74	40.81	39.75	40.65	13,058
08 Oct 12	40.73500 -0.36	41.28	40.32	41.00	14,730
05 Oct 12	41.10000 -0.03	41.49	40.98	41.49	14,046
04 Oct 12	41.13000 +0.23	41.40	40.75	40.88	11,726
03 Oct 12	40.90000 +0.21	40.90	40.35	40.62	4,903
02 Oct 12	40.69500 +0.35	40.90	40.10	40.28	5,389
01 Oct 12	40.35000 +0.45	40.65	39.53	39.97	9,138
28 Sep 12	39.90000 -0.59	40.65	39.90	40.45	12,953
27 Sep 12	40.49000 +0.00	40.87	40.32	40.50	5,600
26 Sep 12	40.49500 +0.24	40.69	40.26	40.69	5,656
25 Sep 12	40.25000 -0.10	40.64	40.17	40.64	7,503
24 Sep 12	40.35000 -0.14	40.88	40.06	40.60	7,886
21 Sep 12	40.49000 -0.01	41.04	40.05	40.70	23,284
20 Sep 12	40.50000 +0.05	40.83	40.30	40.53	14,469
19 Sep 12	40.45000 -0.07	41.56	40.10	40.40	18,784
18 Sep 12	40.52000 +1.32	40.96	39.30	39.30	12,254
17 Sep 12	39.20000 +0.00	39.90	39.00	39.28	25,910
14 Sep 12	39.20000 -0.68	39.90	39.01	39.90	25,477
13 Sep 12	39.88000 +0.88	39.88	38.78	39.12	6,135
12 Sep 12	39.00000 -0.90	40.20	38.81	40.00	9,580
11 Sep 12	39.90000 +0.41	39.98	39.41	39.49	7,570
10 Sep 12	39.49000 -0.31	39.93	38.40	39.56	16,380
07 Sep 12	39.80000 -0.82	40.95	39.45	40.79	19,561
06 Sep 12	40.61500 -0.03	41.42	40.62	40.80	4,766
05 Sep 12	40.65000 -0.56	41.31	40.42	41.31	9,845
04 Sep 12	41.20500 -0.72	42.10	41.19	41.77	11,311
03 Sep 12	41.93000 -0.22	42.99	41.61	41.96	8,136
31 Aug 12	42.14500 +0.14	42.24	41.80	42.05	1,857
30 Aug 12	42.00500 +0.49	42.44	41.40	41.89	2,959
29 Aug 12	41.52000 +0.03	41.78	41.50	41.60	5,060
28 Aug 12	41.48500 -0.90	41.95	41.17	41.85	4,149
27 Aug 12	42.39000 +0.79	42.39	41.78	42.15	5,765
24 Aug 12	41.60000 -0.40	42.19	41.60	42.00	814
23 Aug 12	42.00000 +0.52	42.00	41.50	41.69	2,621
22 Aug 12	41.48000 -1.07	42.44	41.26	42.37	4,506
21 Aug 12	42.55000 +0.05	43.17	42.50	42.50	9,561
20 Aug 12	42.50000 +0.15	42.60	42.30	42.50	7,194
17 Aug 12	42.35000 -0.84	42.79	42.30	42.60	1,906
16 Aug 12	43.19000 -0.21	43.83	42.70	43.40	8,969
15 Aug 12	43.40000 -0.60	43.98	42.60	42.65	4,691
14 Aug 12	44.00000 +0.10	44.45	43.65	44.05	13,536
13 Aug 12	43.90000 -0.38	44.65	43.75	44.65	6,955
10 Aug 12	44.28000 +0.08	44.69	43.93	44.40	2,965
09 Aug 12	44.20000 +0.40	44.46	43.91	44.10	4,323
08 Aug 12	43.80000 +0.37	43.94	43.42	43.72	10,640
07 Aug 12	43.43000 -0.37	44.78	43.43	44.08	14,423
06 Aug 12	43.80000 -0.32	44.50	43.80	44.33	7,491
03 Aug 12	44.12000 -0.76	44.79	44.04	44.73	3,624
02 Aug 12	44.88000 +1.35	44.88	43.69	43.85	4,764
01 Aug 12	43.53500 -0.06	43.99	43.25	43.61	5,054
31 Jul 12	43.59000 -0.11	44.60	43.45	43.72	6,517
30 Jul 12	43.70000 +0.95	43.93	42.80	42.83	7,390
27 Jul 12	42.75000 -0.29	43.46	42.63	42.78	5,176
26 Jul 12	43.04000 +1.04	43.04	42.01	42.22	6,844
25 Jul 12	42.00000 -0.70	42.48	41.40	41.90	11,283
24 Jul 12	42.70000 +0.13	42.88	42.08	42.53	3,780
23 Jul 12	42.57000 -1.17	43.90	42.29	43.90	8,695
20 Jul 12	43.73500 -0.54	44.28	43.41	43.74	12,188
19 Jul 12	44.27500 +1.02	44.74	43.47	43.60	8,585
18 Jul 12	43.26000 +0.26	43.60	42.70	43.15	11,449
17 Jul 12	43.00000 -0.20	43.44	42.65	43.13	7,964
16 Jul 12	43.20000 +0.20	43.52	43.00	43.26	6,267
13 Jul 12	43.00000 +0.45	43.02	42.38	42.70	4,325
12 Jul 12	42.55000 +0.00	42.62	42.05	42.51	21,349
11 Jul 12	42.55000 -1.28	42.96	42.33	42.83	8,166
10 Jul 12	43.83000 +1.35	43.83	42.36	42.50	3,049
09 Jul 12	42.48000 +0.28	43.27	42.11	42.40	5,895
06 Jul 12	42.20000 +0.10	42.90	41.80	42.03	8,241
05 Jul 12	42.10000 +0.16	42.42	41.60	42.31	6,028
04 Jul 12	41.94000 +0.53	42.49	41.65	41.78	6,087
03 Jul 12	41.41000 +0.47	42.01	41.20	41.20	8,135
02 Jul 12	40.94000 +0.54	41.15	40.35	40.40	2,140
29 Jun 12	40.40000 +0.43	41.26	40.40	40.70	5,222
28 Jun 12	39.97500 -0.23	41.02	39.82	40.50	6,331
27 Jun 12	40.20000 +0.30	40.50	40.04	40.13	1,269
26 Jun 12	39.90500 +0.08	40.31	39.60	39.60	4,621
25 Jun 12	39.82000 -0.18	40.24	39.60	39.91	2,942
22 Jun 12	40.00000 -0.25	40.32	39.60	40.05	3,014
21 Jun 12	40.25000 +0.31	40.47	39.38	39.78	6,475
20 Jun 12	39.94000 +0.10	39.94	39.18	39.50	5,125
19 Jun 12	39.84000 +0.84	39.92	39.25	39.25	1,850
18 Jun 12	39.00000 +0.60	39.26	38.60	38.60	3,656
15 Jun 12	38.40000 -0.47	38.99	38.21	38.65	6,554
14 Jun 12	38.87000 -0.33	39.59	38.81	39.10	13,911
13 Jun 12	39.20000 -0.15	39.84	39.20	39.63	2,070
12 Jun 12	39.35000 +0.85	39.75	39.01	39.03	865
11 Jun 12	38.50000 -0.05	38.97	38.31	38.97	1,408
08 Jun 12	38.55000 +0.15	38.90	38.13	38.41	4,700
07 Jun 12	38.40000 +0.44	38.64	37.69	37.94	5,605
06 Jun 12	37.96000 +0.41	38.44	37.63	38.00	3,347
05 Jun 12	37.55000 -0.49	37.98	37.50	37.98	729
04 Jun 12	38.04500 +0.04	38.04	37.20	38.00	2,739
01 Jun 12	38.00000 -0.06	38.29	37.70	38.18	2,676
31 May 12	38.06000 +0.31	38.20	37.80	37.92	8,459
30 May 12	37.75000 -0.28	37.81	37.50	37.79	2,362
29 May 12	38.02500 -0.32	38.53	37.87	38.53	8,119
28 May 12	38.35000 +0.25	38.66	38.00	38.66	720
25 May 12	38.10000 +0.02	38.40	37.75	37.94	6,106
24 May 12	38.08000 +0.48	38.08	37.50	37.55	3,775
23 May 12	37.60000 -0.04	37.75	37.44	37.74	2,270
22 May 12	37.64000 +0.09	38.20	37.29	38.20	4,030
21 May 12	37.55000 -0.10	37.83	37.33	37.40	3,167
18 May 12	37.65000 -0.15	37.90	37.49	37.90	3,945
17 May 12	37.80500 -0.86	38.70	37.80	38.20	1,982
16 May 12	38.67000 -0.53	39.53	38.41	39.53	6,954
15 May 12	39.20000 +0.25	39.21	38.85	39.08	2,504
14 May 12	38.95000 -0.13	39.04	38.69	38.91	11,833
11 May 12	39.08000 +0.34	39.08	38.38	38.69	6,228
10 May 12	38.74500 +0.19	38.87	38.17	38.87	5,357
09 May 12	38.55000 -0.07	39.07	38.22	38.99	4,131
08 May 12	38.62000 -1.33	39.48	38.62	39.19	11,062
07 May 12	39.95000 +0.55	40.00	38.62	40.00	3,996
04 May 12	39.40000 -0.59	40.00	39.13	40.00	9,573
03 May 12	39.99500 +0.47	39.99	39.50	39.50	887
02 May 12	39.52500 +0.14	39.54	39.17	39.40	7,274
30 Apr 12	39.38500 +0.43	39.69	38.53	39.69	6,841
27 Apr 12	38.95000 +0.30	39.76	38.81	39.26	5,234
26 Apr 12	38.65500 -0.26	38.97	38.50	38.55	11,436
25 Apr 12	38.91500 +0.22	38.95	38.00	38.87	35,977
24 Apr 12	38.70000 -0.56	39.40	38.56	39.06	12,617
23 Apr 12	39.26500 -0.33	39.99	39.22	39.98	11,192
20 Apr 12	39.59000 -0.03	39.88	39.44	39.47	6,598
19 Apr 12	39.62000 +0.51	39.65	39.11	39.50	5,633
18 Apr 12	39.11000 +0.81	39.12	38.48	38.48	2,359
17 Apr 12	38.30000 +0.00	38.65	38.05	38.65	7,131
16 Apr 12	38.30000 +0.05	38.40	38.17	38.19	9,770
13 Apr 12	38.25000 -0.50	38.69	38.00	38.34	3,907
12 Apr 12	38.75000 +0.19	38.75	37.70	38.10	1,473
11 Apr 12	38.56500 -0.16	38.56	37.70	38.20	6,760
10 Apr 12	38.72000 +0.12	39.08	38.22	38.63	5,440
05 Apr 12	38.60000 -0.15	39.04	38.33	38.75	4,890
04 Apr 12	38.75000 -0.54	39.32	38.66	38.90	10,088
03 Apr 12	39.29500 +0.56	39.35	38.65	39.04	6,461
02 Apr 12	38.73000 +0.97	39.05	37.97	37.97	3,013
30 Mar 12	37.76000 -0.49	38.16	37.76	38.16	5,065
29 Mar 12	38.25000 +0.25	38.25	38.04	38.04	3,630
28 Mar 12	38.00000 -0.47	38.35	38.00	38.31	5,638
27 Mar 12	38.46500 -0.10	38.62	38.20	38.62	6,490
26 Mar 12	38.56000 +0.38	38.90	38.35	38.47	4,224
23 Mar 12	38.18000 -0.42	38.47	37.87	38.44	6,470
22 Mar 12	38.60500 -0.19	39.13	38.44	38.71	2,449
21 Mar 12	38.79000 +0.19	38.80	38.26	38.50	4,028
20 Mar 12	38.59500 -0.40	38.87	38.60	38.87	2,582
19 Mar 12	39.00000 +0.05	39.28	38.92	39.06	7,973
16 Mar 12	38.95000 -0.26	39.40	38.83	39.28	5,313
15 Mar 12	39.21500 +0.10	39.64	39.08	39.17	6,975
14 Mar 12	39.11000 +0.06	39.42	39.05	39.18	4,289
13 Mar 12	39.05000 +0.75	39.13	38.60	38.61	1,850
12 Mar 12	38.30000 -0.10	38.60	38.00	38.37	7,467
09 Mar 12	38.40000 +0.65	38.47	37.46	38.40	3,705
08 Mar 12	37.75000 +0.57	38.06	37.42	37.78	1,736
07 Mar 12	37.18000 -1.22	37.50	37.15	37.15	4,859
06 Mar 12	38.40000 -0.80	39.25	38.40	38.63	1,778
05 Mar 12	39.20000 +0.59	39.35	38.70	39.01	4,317
02 Mar 12	38.61000 -0.54	39.31	38.57	39.22	1,608
01 Mar 12	39.15000 +0.70	39.15	38.71	38.71	723
29 Feb 12	38.45000 +0.32	38.51	37.33	37.33	2,449
28 Feb 12	38.13000 +0.98	38.51	37.12	37.97	3,360
27 Feb 12	37.15000 +0.15	37.72	37.15	37.72	400
24 Feb 12	37.00000 -0.13	37.59	37.00	37.35	120
23 Feb 12	37.12500 -0.44	37.60	35.81	37.00	4,765
22 Feb 12	37.56000 +0.26	37.92	37.30	37.92	590
21 Feb 12	37.30000 -0.10	37.70	37.24	37.24	912
20 Feb 12	37.40000 -0.31	38.35	37.37	38.33	1,455
17 Feb 12	37.71100 -0.29	38.19	37.64	38.00	5,940
16 Feb 12	38.00100 +0.20	38.55	37.58	37.58	8,059
15 Feb 12	37.80000 -0.44	38.24	37.46	38.00	2,738
14 Feb 12	38.24200 +1.02	38.24	37.11	37.20	9,545
13 Feb 12	37.22300 -0.60	37.92	37.22	37.92	13,117
10 Feb 12	37.82500 +0.33	38.02	37.20	37.34	9,824
09 Feb 12	37.49900 +0.07	37.61	36.90	37.10	5,283
08 Feb 12	37.43300 -0.26	37.73	36.75	37.50	8,399
07 Feb 12	37.69400 +0.40	37.91	37.00	37.00	9,758
06 Feb 12	37.29900 +0.50	37.58	36.78	37.22	4,228
03 Feb 12	36.80100 +0.37	37.25	35.80	35.80	6,896
02 Feb 12	36.43300 -0.27	36.73	35.82	36.73	21,965
01 Feb 12	36.70400 +0.81	36.70	35.81	35.81	7,083
31 Jan 12	35.89500 +0.00	36.06	35.41	36.01	20,217
30 Jan 12	35.89500 +0.44	35.90	35.31	35.62	9,043
27 Jan 12	35.45000 -0.35	36.22	35.45	35.80	16,750
26 Jan 12	35.79900 +0.06	36.05	35.31	35.71	6,197
25 Jan 12	35.73400 +0.18	35.99	35.70	35.99	6,967
24 Jan 12	35.55500 -0.34	36.31	35.56	35.81	14,496
23 Jan 12	35.89700 +0.10	36.00	35.36	36.00	16,748
20 Jan 12	35.79900 +0.38	35.95	34.90	35.00	10,579
19 Jan 12	35.42300 -0.38	35.80	34.49	35.80	26,665
18 Jan 12	35.79900 -0.66	36.46	35.73	36.37	9,995
17 Jan 12	36.46100 -0.41	36.98	36.17	36.98	9,945
16 Jan 12	36.87100 +0.62	36.87	36.10	36.24	10,418
13 Jan 12	36.24900 +0.15	36.50	35.48	36.50	7,250
12 Jan 12	36.10000 -0.34	36.88	35.74	36.43	12,574
11 Jan 12	36.43800 -0.56	37.35	35.96	37.35	4,644
10 Jan 12	37.00000 +0.29	37.35	36.60	36.63	5,143
09 Jan 12	36.71000 -0.51	37.40	36.71	37.32	6,849
06 Jan 12	37.22100 -0.20	37.50	37.00	37.20	3,931
05 Jan 12	37.42500 -0.12	37.54	37.05	37.54	6,830
04 Jan 12	37.54900 -0.01	37.63	37.01	37.38	3,044
03 Jan 12	37.55500 -0.87	38.24	36.49	38.24	9,650
02 Jan 12	38.42700 +1.19	38.60	36.97	37.32	16,650
30 Dec 11	37.23200 +0.22	37.28	36.51	37.09	3,365
29 Dec 11	37.01600 -0.18	37.13	36.62	37.00	6,800
28 Dec 11	37.20000 +0.48	37.47	36.25	36.25	21,416
27 Dec 11	36.71800 +0.06	36.75	36.00	36.59	6,331
23 Dec 11	36.65600 +1.12	36.67	35.73	35.73	5,381
22 Dec 11	35.53400 -0.50	36.29	35.50	36.05	7,797
21 Dec 11	36.03700 +0.72	36.04	35.70	35.99	4,579
20 Dec 11	35.32100 -0.65	36.00	35.32	35.95	7,370
19 Dec 11	35.96900 +0.29	36.29	35.40	35.44	4,685
16 Dec 11	35.67800 -0.75	36.63	35.68	35.98	5,260
15 Dec 11	36.43200 -0.16	36.48	35.97	36.43	1,913
14 Dec 11	36.59100 +0.11	36.95	36.10	36.40	7,588
13 Dec 11	36.47600 +0.48	36.51	35.55	36.00	5,214
12 Dec 11	35.99900 +0.36	36.00	35.38	35.78	5,548
09 Dec 11	35.64000 -0.35	35.86	35.06	35.80	6,444
08 Dec 11	35.98700 +0.74	36.29	35.08	35.08	4,744
07 Dec 11	35.24900 +0.17	35.58	34.70	35.40	6,646
06 Dec 11	35.07600 +0.37	35.20	34.62	34.66	8,797
05 Dec 11	34.70700 +0.11	35.19	34.01	34.95	8,008
02 Dec 11	34.60000 -0.53	35.47	34.53	35.17	4,544
01 Dec 11	35.13000 +0.14	35.13	34.22	34.22	6,018
30 Nov 11	34.99500 +0.71	34.99	33.61	34.29	5,027
29 Nov 11	34.28500 +0.90	34.28	33.42	33.42	5,831
28 Nov 11	33.39000 -0.10	33.81	33.39	33.77	6,473
25 Nov 11	33.49000 +0.91	33.54	32.46	32.69	4,378
24 Nov 11	32.58000 -0.54	33.21	32.50	32.90	11,591
23 Nov 11	33.12000 -0.51	33.35	33.00	33.04	1,740
22 Nov 11	33.63500 +0.43	33.72	33.00	33.20	4,980
21 Nov 11	33.20500 -1.20	34.33	33.00	34.33	6,281
18 Nov 11	34.40500 +0.19	34.69	33.71	34.30	4,401
17 Nov 11	34.21500 -0.24	34.94	34.17	34.94	2,378
16 Nov 11	34.45000 -0.58	35.22	34.45	34.53	7,565
15 Nov 11	35.03500 +0.69	35.03	34.08	34.38	5,172
14 Nov 11	34.34000 -0.34	34.88	34.01	34.88	5,215
11 Nov 11	34.68000 +0.78	34.86	34.03	34.49	3,115
10 Nov 11	33.89500 -0.88	34.93	33.81	34.88	5,717
09 Nov 11	34.77000 -0.21	34.93	34.15	34.89	3,301
08 Nov 11	34.98000 +0.55	34.98	34.15	34.38	1,628
07 Nov 11	34.43000 +0.47	34.67	34.01	34.67	3,202
04 Nov 11	33.96000 -0.03	34.42	33.96	34.00	3,083
03 Nov 11	33.99500 +0.49	33.99	33.00	33.00	3,890
02 Nov 11	33.50500 +0.26	33.83	32.93	33.83	5,176
01 Nov 11	33.24500 -0.15	33.92	33.24	33.60	3,832
31 Oct 11	33.39000 -0.60	33.99	33.39	33.99	4,124
28 Oct 11	33.99500 +0.74	33.99	32.76	33.19	4,842
27 Oct 11	33.25000 -0.33	33.96	32.77	33.50	7,097
26 Oct 11	33.57500 +0.33	33.58	33.19	33.20	2,126
25 Oct 11	33.24500 +0.24	33.29	32.76	32.79	1,260
24 Oct 11	33.00000 -0.74	33.65	32.92	33.65	7,194
21 Oct 11	33.74000 +1.21	33.74	32.38	32.38	2,660
20 Oct 11	32.53000 +0.28	32.53	32.01	32.50	5,150
19 Oct 11	32.25000 +0.07	32.55	31.80	31.80	920
18 Oct 11	32.18000 -0.42	32.65	31.90	32.65	10,445
17 Oct 11	32.59500 +0.59	32.66	32.01	32.21	4,373
14 Oct 11	32.00500 -0.73	32.79	32.01	32.19	1,941
13 Oct 11	32.73500 +1.16	32.81	31.75	31.80	2,857
12 Oct 11	31.58000 -1.14	32.94	31.58	32.55	11,051
11 Oct 11	32.72500 -0.27	33.20	32.56	33.20	1,509
10 Oct 11	32.99000 -0.29	33.44	32.87	33.42	3,870
07 Oct 11	33.28500 +0.47	33.28	32.57	33.05	11,926
06 Oct 11	32.82000 +0.12	32.82	32.54	32.70	1,153
05 Oct 11	32.70000 +0.70	32.70	31.88	31.89	4,536
04 Oct 11	31.99500 -0.21	32.52	31.60	32.27	3,456
03 Oct 11	32.20500 +0.04	32.21	31.76	32.00	606
30 Sep 11	32.16500 -0.04	32.22	32.00	32.21	1,394
29 Sep 11	32.20500 +0.13	32.35	32.00	32.08	2,381
28 Sep 11	32.08000 -0.57	33.06	32.08	32.14	2,973
27 Sep 11	32.65500 +0.79	32.65	31.53	31.53	1,973
26 Sep 11	31.86000 +0.67	32.02	31.07	31.19	2,245
23 Sep 11	31.19500 +0.02	31.50	30.67	30.67	2,596
22 Sep 11	31.17500 -1.10	31.91	30.65	31.91	2,930
21 Sep 11	32.27000 -0.20	33.19	31.87	32.40	2,882
20 Sep 11	32.47000 +0.77	32.47	31.68	31.68	3,124
19 Sep 11	31.70500 -0.78	32.35	31.65	32.01	3,865
16 Sep 11	32.48500 +0.69	32.49	31.40	31.40	539
15 Sep 11	31.80000 +0.30	32.46	31.44	31.44	2,960
14 Sep 11	31.50500 -0.26	32.00	31.17	31.17	1,521
13 Sep 11	31.76000 +0.65	32.00	31.07	31.44	2,107
12 Sep 11	31.11500 -1.00	32.03	31.11	31.51	2,514
09 Sep 11	32.11000 +0.37	32.11	31.65	31.65	700
08 Sep 11	31.74000 +0.30	32.01	31.10	31.10	2,912
07 Sep 11	31.44500 +0.47	32.13	31.34	31.90	4,430
06 Sep 11	30.98000 +0.06	31.27	30.56	30.56	1,029
05 Sep 11	30.91500 -1.14	32.06	30.78	31.50	10,404
02 Sep 11	32.05500 +0.22	32.06	31.37	31.50	2,763
01 Sep 11	31.83500 +0.36	31.83	30.80	30.80	397
31 Aug 11	31.47000 +0.31	31.47	30.62	30.64	802
30 Aug 11	31.15500 -0.63	31.50	30.51	31.50	1,880
29 Aug 11	31.78000 +1.10	31.78	30.35	31.03	4,191
26 Aug 11	30.68000 -0.07	30.68	30.30	30.31	2,555
25 Aug 11	30.74500 -0.67	31.61	30.48	31.52	2,876
24 Aug 11	31.42000 -0.27	31.42	30.75	31.04	1,714
23 Aug 11	31.69000 +0.44	31.82	30.76	30.76	843
22 Aug 11	31.25500 +0.11	31.77	30.32	30.33	2,025
19 Aug 11	31.14000 -0.14	31.14	29.86	30.80	3,915
18 Aug 11	31.28000 +0.00	31.98	31.00	31.98	1,070
17 Aug 11	31.28000 -0.91	31.70	31.14	31.56	2,392
16 Aug 11	32.18500 +0.74	32.19	31.25	31.53	1,052
15 Aug 11	31.45000 -0.22	32.08	31.36	32.08	3,528
12 Aug 11	31.67500 +1.08	31.67	30.08	30.08	7,392
11 Aug 11	30.59500 +1.06	30.59	29.10	29.51	2,400
10 Aug 11	29.53500 -1.02	31.07	29.53	30.85	6,691
09 Aug 11	30.55500 +0.49	30.56	28.34	29.00	10,589
08 Aug 11	30.06500 -1.10	30.98	28.92	29.10	13,704
05 Aug 11	31.16500 -0.65	31.75	30.08	31.75	17,194
04 Aug 11	31.81500 -0.35	32.85	31.82	32.06	3,439
03 Aug 11	32.16500 -1.10	33.42	32.17	33.33	4,663
02 Aug 11	33.26500 +0.76	33.26	32.50	33.08	1,967
01 Aug 11	32.50000 +0.44	33.01	32.42	32.92	720
29 Jul 11	32.06000 -1.05	33.03	32.06	32.60	2,205
28 Jul 11	33.11000 -0.11	33.11	32.46	32.56	1,495
27 Jul 11	33.22000 +0.51	33.28	32.30	32.30	3,501
26 Jul 11	32.70500 -0.16	32.71	32.22	32.71	2,614
25 Jul 11	32.86500 +0.57	32.88	32.23	32.25	3,586
22 Jul 11	32.30000 +0.38	32.30	31.58	31.58	3,445
21 Jul 11	31.92000 +0.27	31.92	31.20	31.20	1,640
20 Jul 11	31.64500 +0.39	31.75	31.25	31.25	748
19 Jul 11	31.25500 -0.94	31.81	31.25	31.77	11,484
18 Jul 11	32.19500 +0.36	32.49	31.77	32.30	4,058
15 Jul 11	31.83000 -0.27	32.33	31.63	31.63	480
14 Jul 11	32.09500 -0.07	32.10	31.65	31.67	962
13 Jul 11	32.17000 -0.37	32.29	31.55	32.01	1,298
12 Jul 11	32.54000 +0.00	32.70	31.88	32.50	2,570
11 Jul 11	32.54500 +0.54	32.60	32.10	32.10	3,800
08 Jul 11	32.00000 +0.67	32.00	31.32	31.32	1,295
07 Jul 11	31.33000 -0.32	31.80	31.12	31.14	1,501
06 Jul 11	31.64500 +0.27	31.73	31.17	31.18	2,074
05 Jul 11	31.38000 -0.01	31.75	31.24	31.25	1,813
04 Jul 11	31.39000 +0.62	31.39	30.93	30.93	2,000
01 Jul 11	30.77000 +0.77	30.77	30.17	30.17	7,497
30 Jun 11	30.00500 +0.23	30.34	29.72	29.73	1,210
29 Jun 11	29.77500 -0.03	29.78	29.77	29.78	581
28 Jun 11	29.80500 -0.28	30.43	29.81	30.02	3,162
27 Jun 11	30.08500 -0.10	30.49	29.81	29.81	1,261
24 Jun 11	30.18500 +0.18	30.25	29.78	29.85	2,445
23 Jun 11	30.00000 -0.63	30.16	30.00	30.16	80
22 Jun 11	30.63000 +0.56	30.63	30.08	30.11	245
21 Jun 11	30.06500 -0.17	30.59	29.99	30.00	940
20 Jun 11	30.24000 +0.33	30.42	30.06	30.30	1,284
17 Jun 11	29.90500 -0.64	30.35	29.82	29.99	707
16 Jun 11	30.54000 -0.22	30.60	29.83	30.29	1,195
15 Jun 11	30.76000 +0.09	30.99	30.40	30.40	1,307
14 Jun 11	30.67000 -0.40	31.15	30.36	30.59	1,955
13 Jun 11	31.07000 +0.35	31.10	30.70	30.70	521
10 Jun 11	30.72000 +0.01	31.26	30.67	30.68	646
09 Jun 11	30.70500 -0.14	31.35	30.50	30.50	681
08 Jun 11	30.84500 +0.22	30.84	30.55	30.55	2,014
07 Jun 11	30.62000 -0.04	31.33	30.60	31.20	1,386
06 Jun 11	30.66000 +0.22	31.23	30.55	30.61	1,761
03 Jun 11	30.44500 -1.11	31.00	30.30	31.00	4,482
01 Jun 11	31.55500 -0.21	31.65	31.18	31.49	1,325
31 May 11	31.76500 +0.48	31.76	31.50	31.50	290
30 May 11	31.28500 -0.66	31.90	31.28	31.37	3,682
27 May 11	31.94500 +0.44	31.94	31.32	31.56	3,357
26 May 11	31.50000 +1.30	31.50	31.00	31.43	1,520
25 May 11	30.20000 -1.41	30.20	30.20	30.20	42
24 May 11	31.61000 +0.28	31.61	31.61	31.61	500
23 May 11	31.33000 +0.03	31.87	31.33	31.51	1,908
20 May 11	31.29500 +0.48	31.58	31.21	31.45	1,705
19 May 11	30.82000 +0.82	31.43	30.50	30.50	618
18 May 11	30.00000 -0.40	30.00	30.00	30.00	60
17 May 11	30.40000 -0.58	30.40	30.40	30.40	2,002
16 May 11	30.98000 -1.47	30.98	30.98	30.98	569
13 May 11	32.45000 +0.01	32.45	32.45	32.45	28
12 May 11	32.44000 +1.20	32.44	32.44	32.44	200
11 May 11	31.24000 +0.69	31.81	31.00	31.00	6,090
10 May 11	30.55000 +0.00	30.55	30.55	30.55	265
09 May 11	30.55000 +0.10	30.55	30.55	30.55	100
06 May 11	30.44500 -0.10	31.15	30.15	31.13	4,865
05 May 11	30.54000 +0.14	30.54	29.86	29.86	765
04 May 11	30.40000 +0.78	30.40	30.40	30.40	100
03 May 11	29.62000 -0.78	29.62	29.62	29.62	1,100
02 May 11	30.40000 +0.85	30.40	30.40	30.40	300
29 Apr 11	29.54500 +0.55	29.58	29.36	29.56	1,420
28 Apr 11	29.00000 -1.11	29.00	29.00	29.00	45
27 Apr 11	30.11500 -0.02	30.48	29.61	30.42	5,431
26 Apr 11	30.14000 +0.04	30.39	29.63	30.22	4,487
21 Apr 11	30.10000 +0.50	30.10	30.10	30.10	45
20 Apr 11	29.60000 -0.04	30.08	29.51	29.51	1,600
19 Apr 11	29.64000 -0.02	30.07	29.19	29.19	1,550
18 Apr 11	29.66000 +0.01	29.66	29.66	29.66	100
15 Apr 11	29.65000 +0.60	29.65	29.65	29.65	200
14 Apr 11	29.05000 +0.70	29.05	29.05	29.05	242
13 Apr 11	28.35000 -0.65	28.35	28.35	28.35	500
12 Apr 11	29.00000 +0.00	29.00	29.00	29.00	80
11 Apr 11	29.00000 -1.10	29.00	29.00	29.00	50
08 Apr 11	30.10000 +1.02	30.10	30.10	30.10	30
07 Apr 11	29.08000 -0.19	29.08	29.08	29.08	900
06 Apr 11	29.27500 +0.22	29.79	29.01	29.79	5,758
05 Apr 11	29.06000 -0.20	29.06	29.06	29.06	122
04 Apr 11	29.26500 +0.21	29.27	28.80	28.80	327
01 Apr 11	29.05500 -0.78	29.06	28.87	29.04	955
31 Mar 11	29.84000 +1.27	29.84	29.84	29.84	200
30 Mar 11	28.57000 +0.22	29.02	28.24	28.24	873
29 Mar 11	28.35500 +0.40	28.38	27.53	27.53	788
28 Mar 11	27.96000 +0.48	27.96	27.96	27.96	650
25 Mar 11	27.48000 -0.02	28.01	27.48	27.95	1,616
24 Mar 11	27.50000 -0.02	27.50	27.50	27.50	30
23 Mar 11	27.52000 +0.02	27.52	27.52	27.52	850
22 Mar 11	27.50000 +0.01	27.50	27.50	27.50	624
21 Mar 11	27.49000 +0.59	27.49	27.49	27.49	530
18 Mar 11	26.90000 +0.42	26.90	26.90	26.90	150
17 Mar 11	26.48000 -0.75	26.48	26.48	26.48	200
16 Mar 11	27.23000 +1.22	27.23	27.23	27.23	700
15 Mar 11	26.01000 -1.39	26.01	26.01	26.01	228
14 Mar 11	27.39500 +0.66	27.82	27.22	27.34	6,653
11 Mar 11	26.74000 -1.96	26.74	26.74	26.74	2
10 Mar 11	28.70000 +1.96	28.70	28.70	28.70	1,000
09 Mar 11	26.74000 -2.91	26.74	26.74	26.74	50
07 Mar 11	29.65000 -0.15	29.65	29.06	29.63	1,301
04 Mar 11	29.80000 -0.01	29.80	29.80	29.80	31
03 Mar 11	29.81000 +0.26	29.81	29.81	29.81	146
02 Mar 11	29.55000 -0.35	29.55	29.55	29.55	111
01 Mar 11	29.90000 +0.90	29.90	29.90	29.90	300
28 Feb 11	29.00000 +1.70	29.00	29.00	29.00	515
25 Feb 11	27.30000 -2.50	27.30	27.30	27.30	35
24 Feb 11	29.80000 +0.40	29.80	29.80	29.80	300
23 Feb 11	29.40000 +0.00	29.57	28.83	28.83	287
22 Feb 11	29.40000 +0.07	29.40	29.40	29.40	34
21 Feb 11	29.33500 -0.42	29.98	29.24	29.98	2,427
18 Feb 11	29.75500 -0.24	29.75	29.39	29.39	4,200
17 Feb 11	29.99000 +1.29	29.99	29.99	29.99	100
16 Feb 11	28.70000 -0.22	28.70	28.70	28.70	150
15 Feb 11	28.91500 -0.33	28.92	28.92	28.92	1,000
14 Feb 11	29.24500 +0.20	29.61	29.05	29.06	4,559
11 Feb 11	29.05000 -0.10	29.05	29.05	29.05	99
10 Feb 11	29.15000 +0.00	29.15	29.15	29.15	68
09 Feb 11	29.15000 +0.15	29.15	29.15	29.15	300
08 Feb 11	29.00500 -0.15	29.62	29.00	29.62	1,906
07 Feb 11	29.15500 +0.49	29.66	28.52	28.52	2,334
04 Feb 11	28.66500 +0.74	29.03	28.16	28.55	37,928
03 Feb 11	27.93000 -0.13	28.42	27.91	28.42	2,599
02 Feb 11	28.06000 +0.56	28.44	27.71	28.15	1,566
01 Feb 11	27.50000 +0.30	27.50	27.50	27.50	400
31 Jan 11	27.20000 -0.70	27.20	27.20	27.20	311
28 Jan 11	27.90000 -0.51	27.90	27.90	27.90	300
27 Jan 11	28.41000 -0.47	28.49	27.92	28.03	531
26 Jan 11	28.88000 +1.10	28.88	28.88	28.88	100
25 Jan 11	27.78000 +0.03	28.68	27.33	28.68	3,145
24 Jan 11	27.75000 +0.75	27.75	27.75	27.75	472
21 Jan 11	27.00000 -0.98	27.00	27.00	27.00	86
20 Jan 11	27.98000 +0.35	27.98	27.98	27.98	395
19 Jan 11	27.63000 -1.37	29.18	27.63	29.18	1,905
18 Jan 11	29.00000 +0.35	29.00	29.00	29.00	165
17 Jan 11	28.64500 +0.17	29.13	28.55	29.04	8,921
14 Jan 11	28.48000 +0.49	28.48	28.48	28.48	1,425
13 Jan 11	27.98500 -2.11	29.39	27.52	29.31	9,051
12 Jan 11	30.10000 +0.42	30.10	30.10	30.10	2
11 Jan 11	29.68000 +0.35	29.68	29.68	29.68	640
10 Jan 11	29.33000 -0.57	29.33	29.33	29.33	70
07 Jan 11	29.90000 +0.11	29.90	29.90	29.90	467
06 Jan 11	29.78500 +0.08	29.78	29.24	29.31	4,646
05 Jan 11	29.70500 +0.69	29.73	29.18	29.18	641
04 Jan 11	29.01000 -0.65	29.01	29.01	29.01	5
03 Jan 11	29.66000 +0.00	29.66	29.66	29.66	180
30 Dec 10	29.66000 -0.31	29.66	29.66	29.66	70
29 Dec 10	29.97000 +0.12	29.97	29.97	29.97	310
28 Dec 10	29.85000 -0.38	30.08	29.50	29.88	9,310
27 Dec 10	30.23000 +0.38	30.23	30.23	30.23	460
23 Dec 10	29.85500 -0.30	30.10	29.85	29.90	1,504
22 Dec 10	30.15000 +0.34	30.15	30.15	30.15	250
21 Dec 10	29.80500 -1.69	29.81	29.26	29.48	6,531
20 Dec 10	31.50000 +2.50	31.50	31.50	31.50	75
17 Dec 10	28.99500 +0.50	29.00	28.70	29.00	321
16 Dec 10	28.50000 +0.00	28.50	28.50	28.50	40
15 Dec 10	28.50000 -0.28	28.50	28.50	28.50	25
14 Dec 10	28.78500 +0.28	28.78	28.01	28.28	843
13 Dec 10	28.50000 +0.20	28.50	28.50	28.50	175
10 Dec 10	28.30000 -0.28	28.30	28.30	28.30	75
09 Dec 10	28.58000 +0.08	28.58	28.58	28.58	308
08 Dec 10	28.49500 +0.05	28.50	28.20	28.44	3,493
07 Dec 10	28.44500 -0.06	28.44	27.81	28.15	1,867
06 Dec 10	28.50000 +0.18	28.50	28.50	28.50	315
03 Dec 10	28.31500 -0.14	28.40	27.81	28.40	1,588
02 Dec 10	28.45000 +0.16	28.45	27.90	27.95	7,815
01 Dec 10	28.29500 +0.39	28.68	28.06	28.06	4,549
30 Nov 10	27.90500 -0.35	28.57	27.91	28.25	2,650
29 Nov 10	28.25500 -0.05	28.69	28.21	28.21	840
26 Nov 10	28.30000 -0.35	28.30	28.30	28.30	75
25 Nov 10	28.65000 +0.44	28.65	28.65	28.65	1,200
24 Nov 10	28.21000 -0.48	28.80	28.20	28.20	1,422
23 Nov 10	28.69000 -0.27	28.69	28.21	28.26	300
22 Nov 10	28.96000 +0.16	28.96	28.96	28.96	90
19 Nov 10	28.79500 +0.10	28.84	28.01	28.75	2,499
18 Nov 10	28.69500 +0.86	28.69	28.00	28.00	95
17 Nov 10	27.83500 -0.67	28.67	27.83	28.16	2,272
16 Nov 10	28.50500 -1.39	28.83	28.02	28.83	4,984
15 Nov 10	29.89000 +1.34	29.89	29.89	29.89	90
12 Nov 10	28.55000 +0.35	28.56	28.23	28.23	538
11 Nov 10	28.20000 -2.06	28.20	28.20	28.20	264
10 Nov 10	30.26000 +1.36	30.26	30.26	30.26	60
09 Nov 10	28.90000 +0.06	29.00	28.81	28.93	1,561
08 Nov 10	28.84500 +0.84	28.86	28.25	28.33	4,154
05 Nov 10	28.00000 -0.09	28.00	28.00	28.00	137
04 Nov 10	28.09500 -0.25	28.34	27.77	27.77	8,155
03 Nov 10	28.34500 +0.05	28.50	28.00	28.00	40
02 Nov 10	28.30000 +0.20	28.31	27.53	27.53	1,201
01 Nov 10	28.10000 +0.15	28.10	27.60	27.60	1,667
29 Oct 10	27.95000 -0.09	27.95	27.95	27.95	61
28 Oct 10	28.04000 -1.94	28.07	27.50	27.50	8,154
27 Oct 10	29.98000 +1.80	29.98	29.98	29.98	4
26 Oct 10	28.18000 +0.30	28.18	28.18	28.18	150
25 Oct 10	27.88000 -0.20	27.88	27.88	27.88	1,198
22 Oct 10	28.08000 -0.29	28.32	27.90	28.32	2,152
21 Oct 10	28.37000 -1.23	28.37	28.37	28.37	432
20 Oct 10	29.60000 +1.26	29.60	29.60	29.60	357
19 Oct 10	28.34000 +0.36	28.47	28.14	28.43	9,863
18 Oct 10	27.98000 -0.13	27.98	27.98	27.98	510
15 Oct 10	28.11000 +0.10	28.25	27.51	27.51	2,485
14 Oct 10	28.01000 +0.21	28.01	28.01	28.01	539
13 Oct 10	27.80000 -0.15	27.80	27.80	27.80	1
12 Oct 10	27.94500 -0.06	28.21	27.28	27.28	1,554
11 Oct 10	28.00000 +0.86	28.00	28.00	28.00	168
08 Oct 10	27.14000 -0.60	27.58	27.00	27.00	1,088
07 Oct 10	27.74000 +0.08	27.74	27.74	27.74	500
06 Oct 10	27.66000 +0.06	27.83	27.40	27.40	193
05 Oct 10	27.60000 +0.21	27.60	27.60	27.60	1,070
04 Oct 10	27.39000 +0.19	27.39	27.39	27.39	20
01 Oct 10	27.20000 -0.21	27.20	27.20	27.20	450
30 Sep 10	27.41000 -0.59	27.41	27.41	27.41	200
29 Sep 10	28.00000 -0.70	28.00	28.00	28.00	69
28 Sep 10	28.70000 +0.01	28.70	28.70	28.70	105
27 Sep 10	28.69500 -0.10	29.03	28.56	28.94	3,369
24 Sep 10	28.79000 +0.70	28.79	28.07	28.19	1,440
23 Sep 10	28.09000 -0.53	28.09	28.09	28.09	1,000
22 Sep 10	28.62000 -0.03	28.62	28.62	28.62	865
21 Sep 10	28.65500 +0.36	29.09	28.66	29.09	1,190
20 Sep 10	28.30000 -0.77	28.30	28.30	28.30	100
17 Sep 10	29.06500 +0.77	29.13	28.25	28.25	2,220
16 Sep 10	28.30000 -0.25	28.30	28.30	28.30	85
15 Sep 10	28.55000 -0.15	28.55	28.55	28.55	3,980
14 Sep 10	28.70000 -0.52	28.70	28.70	28.70	1,000
13 Sep 10	29.22000 -0.30	29.22	29.22	29.22	150
10 Sep 10	29.52000 +0.79	29.52	29.52	29.52	20
09 Sep 10	28.73000 +0.23	28.73	28.17	28.17	3,778
08 Sep 10	28.49500 +0.19	28.59	27.86	27.86	1,406
07 Sep 10	28.31000 +0.31	28.31	27.40	28.24	1,871
06 Sep 10	28.00000 -0.61	28.00	28.00	28.00	216
03 Sep 10	28.61000 +1.02	28.61	28.61	28.61	180
02 Sep 10	27.59500 -0.20	28.13	27.56	27.56	577
01 Sep 10	27.80000 +0.60	27.80	27.80	27.80	300
31 Aug 10	27.19500 -0.60	27.39	27.00	27.10	797
30 Aug 10	27.79000 +0.72	27.79	27.79	27.79	305
27 Aug 10	27.07500 -0.40	27.31	27.07	27.07	339
26 Aug 10	27.47500 +0.98	27.48	26.76	26.76	150
25 Aug 10	26.50000 -1.24	26.50	26.50	26.50	71
24 Aug 10	27.74000 +0.72	27.74	27.74	27.74	30
23 Aug 10	27.02500 +0.13	27.07	27.02	27.07	317
20 Aug 10	26.89500 -0.64	26.90	26.50	26.89	930
19 Aug 10	27.53000 -0.02	27.53	27.53	27.53	1,000
18 Aug 10	27.55000 -0.54	27.70	27.26	27.26	1,964
17 Aug 10	28.09000 +0.29	28.09	28.09	28.09	215
16 Aug 10	27.80000 +0.01	27.80	27.80	27.80	10
13 Aug 10	27.79000 +0.79	27.79	27.79	27.79	210
12 Aug 10	27.00000 +0.06	27.00	27.00	27.00	250
11 Aug 10	26.94000 -0.46	26.94	26.94	26.94	60
10 Aug 10	27.40000 -0.11	27.40	27.40	27.40	436
09 Aug 10	27.51000 +0.52	27.51	26.81	27.33	703
06 Aug 10	26.98500 +0.28	27.49	26.64	26.76	2,652
05 Aug 10	26.70000 -1.20	26.70	26.70	26.70	105
04 Aug 10	27.90000 +1.07	27.90	27.90	27.90	85
03 Aug 10	26.83000 +0.70	27.44	26.27	26.27	1,898
02 Aug 10	26.12500 -0.88	27.24	26.13	26.99	3,829
30 Jul 10	27.00000 +0.07	27.00	27.00	27.00	400
29 Jul 10	26.93500 -0.59	26.93	26.93	26.93	280
28 Jul 10	27.52000 +0.10	27.52	27.52	27.52	230
27 Jul 10	27.42500 -1.57	27.67	26.83	27.00	6,398
26 Jul 10	28.99000 +2.29	28.99	28.99	28.99	580
23 Jul 10	26.70000 -0.14	26.70	26.70	26.70	1,372
22 Jul 10	26.84000 -0.20	26.97	26.51	26.97	3,305
21 Jul 10	27.04000 +0.09	27.40	26.51	26.51	680
20 Jul 10	26.95000 -0.34	26.95	26.95	26.95	237
19 Jul 10	27.29000 +0.42	27.29	27.29	27.29	200
16 Jul 10	26.87500 -0.38	27.61	26.88	27.12	1,943
15 Jul 10	27.25000 -1.01	27.25	27.25	27.25	1,490
14 Jul 10	28.26000 +1.21	28.26	28.26	28.26	23
13 Jul 10	27.05000 +0.60	27.05	27.05	27.05	200
12 Jul 10	26.44500 +0.15	27.01	26.24	26.24	2,608
09 Jul 10	26.30000 +0.10	26.78	26.27	26.39	4,530
08 Jul 10	26.20000 +0.22	26.20	26.20	26.20	21
07 Jul 10	25.98000 -0.32	26.36	25.75	26.00	4,692
06 Jul 10	26.29500 +0.24	26.49	25.58	25.58	3,944
05 Jul 10	26.06000 -0.02	26.27	25.71	25.83	7,967
02 Jul 10	26.08000 -0.12	26.08	25.66	25.91	2,305
01 Jul 10	26.20000 +0.00	26.20	26.20	26.20	70
30 Jun 10	26.20000 +0.25	26.20	26.20	26.20	30
29 Jun 10	25.95500 -0.22	26.69	25.95	26.12	942
28 Jun 10	26.17000 -0.22	26.36	25.92	25.92	2,547
25 Jun 10	26.38500 +0.72	26.61	25.73	25.73	447
24 Jun 10	25.67000 -0.92	26.35	25.65	26.00	1,805
23 Jun 10	26.59500 -0.03	26.66	26.25	26.25	1,275
22 Jun 10	26.63000 +0.25	26.63	26.63	26.63	4,330
21 Jun 10	26.37500 -0.06	26.84	26.01	26.84	3,734
18 Jun 10	26.43000 +0.18	26.50	26.05	26.48	3,182
17 Jun 10	26.25000 +0.03	26.50	26.12	26.12	1,458
16 Jun 10	26.22000 +0.10	26.50	26.22	26.31	2,010
15 Jun 10	26.12000 -0.12	26.71	26.11	26.32	1,325
14 Jun 10	26.24000 -0.06	26.24	26.24	26.24	99
11 Jun 10	26.30000 +0.19	26.30	26.19	26.19	200
10 Jun 10	26.10500 +0.10	26.49	25.92	25.93	2,255
09 Jun 10	26.00000 -0.23	26.00	26.00	26.00	252
08 Jun 10	26.23000 +0.23	26.23	26.23	26.23	125
07 Jun 10	26.00000 -0.18	26.00	25.62	25.80	481
04 Jun 10	26.18000 +0.33	26.29	25.73	25.73	3,295
03 Jun 10	25.85000 +0.18	25.85	25.52	25.52	695
02 Jun 10	25.67000 +0.52	25.67	25.67	25.67	300
01 Jun 10	25.15000 +0.91	25.15	25.15	25.15	250
31 May 10	24.23500 +0.24	24.24	24.23	24.23	880
28 May 10	24.00000 -0.42	24.00	24.00	24.00	342
27 May 10	24.42500 +0.92	24.43	24.00	24.08	15,558
26 May 10	23.50000 +0.20	23.50	23.50	23.50	500
25 May 10	23.30000 +0.00	23.30	23.30	23.30	639
24 May 10	23.30000 +0.36	23.30	23.30	23.30	815
21 May 10	22.94000 -0.66	22.94	22.94	22.94	16
20 May 10	23.60000 -0.21	23.60	23.60	23.60	2,100
19 May 10	23.81000 -0.48	24.09	23.56	23.56	2,132
18 May 10	24.28500 -0.09	24.47	23.85	23.85	1,686
17 May 10	24.37500 +0.17	24.41	23.99	24.00	4,188
14 May 10	24.20000 -0.09	24.45	24.06	24.06	714
13 May 10	24.29000 -1.15	24.29	24.29	24.29	211
12 May 10	25.44000 +1.13	25.44	25.44	25.44	30
11 May 10	24.31000 -1.40	24.31	24.31	24.31	150
10 May 10	25.71000 +1.84	25.71	25.71	25.71	10
07 May 10	23.87000 -0.49	23.87	22.99	23.27	6,416
06 May 10	24.36000 +0.43	24.78	24.20	24.22	5,776
05 May 10	23.93000 -0.19	23.93	23.93	23.93	42
04 May 10	24.12000 +0.06	24.12	24.12	24.12	89
03 May 10	24.06000 +0.56	24.06	24.06	24.06	710
30 Apr 10	23.50000 -1.00	23.50	23.50	23.50	15
29 Apr 10	24.50000 -0.10	24.50	24.50	24.50	120
28 Apr 10	24.60000 -0.61	24.60	24.60	24.60	83
27 Apr 10	25.21000 +0.29	25.50	24.77	25.28	1,840
26 Apr 10	24.92000 -0.68	24.92	24.92	24.92	12
23 Apr 10	25.60000 +0.68	25.60	25.14	25.14	1,000
22 Apr 10	24.92000 -0.67	24.92	24.92	24.92	5
21 Apr 10	25.59500 +0.02	25.59	25.59	25.59	490
20 Apr 10	25.57500 +0.67	25.58	24.90	24.90	2,095
19 Apr 10	24.91000 -0.47	24.91	24.91	24.91	1,099
16 Apr 10	25.38000 +0.08	25.38	25.38	25.38	1,000
15 Apr 10	25.30000 -0.04	25.30	25.30	25.30	2,500
14 Apr 10	25.34000 -0.61	25.93	25.34	25.93	2,765
13 Apr 10	25.95000 -0.05	25.97	25.31	25.31	2,855
12 Apr 10	26.00000 -0.05	26.00	26.00	26.00	200
09 Apr 10	26.05000 +0.56	26.05	26.05	26.05	670
08 Apr 10	25.49000 -0.81	25.49	25.49	25.49	4,000
07 Apr 10	26.30000 -0.55	26.30	26.30	26.30	155
06 Apr 10	26.85000 +1.21	26.85	26.85	26.85	5
01 Apr 10	25.64000 +0.06	26.12	25.64	25.65	606
31 Mar 10	25.57500 -1.13	26.18	25.52	25.73	1,779
30 Mar 10	26.70000 +1.20	26.70	26.70	26.70	3,400
29 Mar 10	25.50000 -0.10	25.85	25.30	25.30	3,682
26 Mar 10	25.60000 +0.27	25.60	25.60	25.60	122
25 Mar 10	25.32500 -0.27	25.33	25.23	25.23	609
24 Mar 10	25.60000 +0.60	25.60	25.60	25.60	500
23 Mar 10	25.00000 -0.15	25.00	25.00	25.00	1,500
22 Mar 10	25.15000 -0.25	25.30	24.67	25.20	2,923
19 Mar 10	25.40000 -0.04	25.40	25.40	25.40	200
18 Mar 10	25.44000 +0.24	25.44	25.44	25.44	200
17 Mar 10	25.20000 +0.63	25.20	24.60	24.70	1,651
16 Mar 10	24.57500 +0.28	25.03	24.53	24.84	2,534
15 Mar 10	24.29500 -0.83	24.98	24.23	24.98	5,569
12 Mar 10	25.12000 -0.13	25.12	25.12	25.12	100
11 Mar 10	25.25000 +0.39	25.25	25.25	25.25	770
10 Mar 10	24.86500 -1.00	24.86	24.31	24.45	3,634
09 Mar 10	25.86000 -1.14	25.86	25.86	25.86	1,535
08 Mar 10	27.00000 +1.24	27.00	27.00	27.00	35
05 Mar 10	25.76500 +0.06	26.22	25.41	25.41	1,947
04 Mar 10	25.70500 +0.06	25.70	25.29	25.29	178
03 Mar 10	25.65000 +0.65	25.69	25.23	25.61	14,505
02 Mar 10	25.00000 -0.41	25.55	25.00	25.13	3,226
01 Mar 10	25.41000 +0.12	25.41	25.41	25.41	150
26 Feb 10	25.29000 +0.04	25.29	25.29	25.29	99
25 Feb 10	25.25000 -0.42	25.25	25.25	25.25	1,497
24 Feb 10	25.67000 +0.16	25.82	25.27	25.27	1,490
23 Feb 10	25.51500 +0.03	25.67	25.05	25.30	2,100
22 Feb 10	25.48000 -0.07	25.48	25.48	25.48	500
19 Feb 10	25.55000 +0.95	25.67	25.04	25.04	4,776
18 Feb 10	24.60000 -0.20	24.60	24.60	24.60	50
17 Feb 10	24.80500 +0.48	24.81	24.46	24.46	2,600
16 Feb 10	24.32500 -1.17	24.99	24.29	24.53	5,300
15 Feb 10	25.50000 +0.69	25.50	25.50	25.50	4,000
12 Feb 10	24.80500 +0.18	25.38	24.67	24.67	3,607
11 Feb 10	24.63000 +0.92	24.77	23.79	24.21	1,956
10 Feb 10	23.70500 +0.70	24.09	23.36	23.60	16,017
09 Feb 10	23.00000 -1.30	23.00	23.00	23.00	26
08 Feb 10	24.30000 +0.38	24.30	23.52	23.70	4,366
05 Feb 10	23.91500 -0.20	24.07	23.65	23.95	3,365
04 Feb 10	24.11500 -0.08	24.40	24.00	24.00	395
03 Feb 10	24.19500 +0.05	24.36	23.67	24.36	3,973
02 Feb 10	24.15000 -1.21	24.15	23.63	24.01	3,046
01 Feb 10	25.36000 +1.12	25.36	25.36	25.36	150
29 Jan 10	24.24000 +0.32	24.48	23.64	23.64	1,082
28 Jan 10	23.92500 -0.08	24.30	23.85	23.93	3,751
27 Jan 10	24.00500 +0.98	24.14	23.51	23.69	19,421
26 Jan 10	23.02000 -0.38	23.02	23.02	23.02	100
25 Jan 10	23.40000 -0.42	23.40	23.40	23.40	147
22 Jan 10	23.82000 -0.31	23.82	23.82	23.82	825
21 Jan 10	24.13000 -0.49	24.46	24.00	24.00	500
20 Jan 10	24.62000 +0.63	24.62	24.62	24.62	11
19 Jan 10	23.99500 +0.25	24.00	23.50	23.50	15,995
18 Jan 10	23.75000 +0.48	23.75	23.73	23.73	1,895
15 Jan 10	23.27000 +0.11	23.27	23.00	23.00	883
14 Jan 10	23.16000 +0.66	23.16	23.16	23.16	3,500
13 Jan 10	22.50000 +0.25	22.50	22.50	22.50	90
12 Jan 10	22.25000 -1.25	22.25	22.25	22.25	61
11 Jan 10	23.50000 +0.50	23.50	23.50	23.50	30
08 Jan 10	23.00000 -0.17	23.17	22.75	23.17	3,294
07 Jan 10	23.17000 +0.03	23.22	22.42	22.42	3,427
06 Jan 10	23.14000 +0.23	23.14	23.14	23.14	88
05 Jan 10	22.91000 -0.18	22.91	22.91	22.91	695
04 Jan 10	23.09000 +0.09	23.09	23.09	23.09	300
30 Dec 09	23.00000 +0.32	23.00	23.00	23.00	169
29 Dec 09	22.68000 -0.12	22.74	22.41	22.41	8,890
28 Dec 09	22.80000 +0.00	22.80	22.80	22.80	346