FUNDMANAGER.co.uk

Rio Tinto PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	78.28000 -1.80	79.56	77.44	79.56	59,404
19 Oct 26	80.08000 -1.16	81.32	79.50	81.00	36,418
16 Oct 26	81.24000 +0.70	81.53	79.73	80.13	42,728
15 Oct 26	80.54000 -1.58	80.90	78.39	78.90	46,065
14 Oct 26	82.12000 -1.02	83.32	81.54	82.20	34,942
13 Oct 26	83.14000 -1.54	84.60	83.06	83.44	21,168
12 Oct 26	84.68000 +0.32	84.74	83.84	84.32	32,718
09 Oct 26	84.36000 +1.52	84.58	83.56	83.96	21,574
08 Oct 26	82.84000 -0.24	83.21	81.33	81.34	53,364
07 Oct 26	83.08000 -1.58	84.77	82.91	83.82	37,625
06 Oct 26	84.66000 +0.10	85.54	83.85	84.82	29,901
05 Oct 26	84.56000 +1.85	84.81	83.57	83.80	24,036
02 Oct 26	82.71000 +0.79	83.54	82.19	82.44	50,568
01 Oct 26	81.92000 -1.16	82.76	81.05	82.68	43,668
30 Sep 26	83.08000 +0.56	85.31	83.08	84.62	48,424
29 Sep 26	82.52000 +0.14	84.34	82.40	83.44	36,540
28 Sep 26	82.38000 +0.00	82.72	80.99	81.64	41,885
25 Sep 26	82.38000 -0.06	83.60	82.03	83.60	174,609
24 Sep 26	82.44000 -1.54	84.20	82.44	83.36	33,090
23 Sep 26	83.98000 -0.37	84.77	83.30	84.65	109,063
22 Sep 26	84.35000 -0.05	84.95	83.91	84.95	47,298
21 Sep 26	84.40000 -0.04	86.04	84.37	85.26	20,878
18 Sep 26	84.44000 -1.04	85.88	84.30	85.40	21,463
17 Sep 26	85.48000 +1.20	85.49	84.01	84.40	13,540
16 Sep 26	84.28000 +0.60	85.07	84.12	84.69	17,120
15 Sep 26	83.68000 -0.56	84.44	82.60	83.68	17,799
14 Sep 26	84.24000 -1.99	85.37	83.63	85.16	16,054
11 Sep 26	86.23000 +0.31	86.62	85.00	85.99	30,402
10 Sep 26	85.92000 -3.05	88.84	85.24	88.70	38,850
09 Sep 26	88.97000 -1.23	90.58	88.61	90.10	19,584
08 Sep 26	90.20000 +0.79	91.00	88.53	89.15	25,310
07 Sep 26	89.41000 +0.45	89.41	88.53	88.72	14,835
04 Sep 26	88.96000 +0.26	89.08	87.58	87.62	31,492
03 Sep 26	88.70000 +0.46	89.78	88.16	88.28	27,892
02 Sep 26	88.24000 -0.29	89.12	87.11	87.50	15,035
01 Sep 26	88.53000 +0.01	90.24	87.77	89.22	25,588
31 Aug 26	88.52000 -1.31	90.10	87.49	88.05	22,901
28 Aug 26	89.83000 +0.05	90.42	89.04	89.92	20,729
27 Aug 26	89.78000 -0.33	89.78	88.61	89.12	24,943
26 Aug 26	90.11000 -0.49	91.21	90.03	91.14	37,352
25 Aug 26	90.60000 +0.67	90.62	89.51	89.94	23,449
24 Aug 26	89.93000 +0.37	90.62	89.68	89.73	43,437
21 Aug 26	89.56000 +1.75	89.75	87.78	87.98	48,480
20 Aug 26	87.81000 +1.53	87.84	84.53	85.80	33,228
19 Aug 26	86.28000 +2.99	86.42	83.61	84.20	28,607
18 Aug 26	83.29000 -0.29	83.81	82.45	82.80	38,188
17 Aug 26	83.58000 +0.78	83.89	82.73	83.82	45,939
14 Aug 26	82.80000 -1.12	83.50	82.44	82.60	57,901
13 Aug 26	83.92000 -4.24	84.90	83.49	84.81	63,966
12 Aug 26	88.16000 +0.20	89.44	88.16	88.38	20,532
11 Aug 26	87.96000 -0.02	88.87	87.88	88.52	39,615
10 Aug 26	87.98000 +0.12	88.34	87.17	87.86	32,105
07 Aug 26	87.86000 +0.75	87.92	86.75	87.64	44,085
06 Aug 26	87.11000 -0.52	88.54	86.63	87.07	47,015
05 Aug 26	87.63000 +2.15	87.83	86.65	87.42	35,357
04 Aug 26	85.48000 +2.54	86.40	84.48	84.66	31,453
03 Aug 26	82.94000 -1.05	84.56	82.30	84.33	35,111
31 Jul 26	83.99000 +0.71	85.59	83.17	84.48	73,436
30 Jul 26	83.28000 +1.68	84.92	82.54	83.44	100,255
29 Jul 26	81.60000 +1.34	82.68	80.83	81.41	74,693
28 Jul 26	80.26000 -0.15	80.30	79.12	79.92	41,294
27 Jul 26	80.41000 -0.34	81.36	79.73	81.36	40,448
24 Jul 26	80.75000 +0.25	80.81	79.16	79.30	45,768
23 Jul 26	80.50000 -0.56	81.53	80.16	81.08	31,554
22 Jul 26	81.06000 +1.46	81.13	79.41	79.44	29,816
21 Jul 26	79.60000 +1.49	79.61	78.43	79.30	64,137
20 Jul 26	78.11000 -0.85	79.00	77.88	78.23	39,042
17 Jul 26	78.96000 -0.72	78.96	77.70	78.56	35,149
16 Jul 26	79.68000 -1.38	80.53	79.11	80.48	42,218
15 Jul 26	81.06000 -0.25	82.17	80.39	80.72	32,345
14 Jul 26	81.31000 +2.28	81.45	79.70	79.70	29,094
13 Jul 26	79.03000 -0.35	79.88	79.03	79.38	28,709
10 Jul 26	79.38000 +1.25	79.75	79.04	79.74	38,362
09 Jul 26	78.13000 +1.92	78.26	77.18	77.40	50,332
08 Jul 26	76.21000 -3.68	78.60	76.07	78.20	87,874
07 Jul 26	79.89000 -2.42	81.28	79.63	80.70	39,658
06 Jul 26	82.31000 -0.22	82.86	81.81	82.06	22,408
03 Jul 26	82.53000 +0.06	83.51	82.48	83.37	26,354
02 Jul 26	82.47000 -0.31	83.23	81.34	82.23	36,243
01 Jul 26	82.78000 +0.01	82.85	81.06	81.78	45,898
30 Jun 26	82.77000 +0.71	84.29	82.77	83.28	54,354
29 Jun 26	82.06000 -1.02	83.27	81.65	83.16	32,950
26 Jun 26	83.08000 -0.38	83.64	82.43	83.22	22,714
25 Jun 26	83.46000 +0.40	84.31	82.39	82.42	50,043
24 Jun 26	83.06000 -1.32	85.00	82.25	84.30	34,096
23 Jun 26	84.38000 -2.59	84.86	83.27	84.72	57,782
22 Jun 26	86.97000 +1.30	87.04	85.26	85.78	53,866
19 Jun 26	85.67000 -1.94	87.46	85.34	87.31	54,475
18 Jun 26	87.61000 -2.86	89.40	87.61	89.40	41,615
17 Jun 26	90.47000 -0.75	90.55	88.75	89.74	42,770
16 Jun 26	91.22000 -0.52	92.30	90.88	91.00	9,464
15 Jun 26	91.74000 +1.37	92.60	91.28	92.25	28,600
12 Jun 26	90.37000 +2.50	91.01	88.84	89.65	41,765
11 Jun 26	87.87000 +1.33	88.48	87.46	87.57	47,719
10 Jun 26	86.54000 -0.01	87.61	85.79	87.42	32,098
09 Jun 26	86.55000 -1.29	88.66	86.55	88.24	40,395
08 Jun 26	87.84000 -0.22	88.22	87.09	87.11	69,471
05 Jun 26	88.06000 -2.58	90.02	88.06	89.22	40,144
04 Jun 26	90.64000 -2.73	92.07	90.22	91.95	47,252
03 Jun 26	93.37000 -2.57	95.25	93.07	95.11	57,431
02 Jun 26	95.94000 +3.12	96.32	94.29	94.60	45,172
01 Jun 26	92.82000 +0.93	93.06	91.22	92.12	41,706
29 May 26	91.89000 +0.45	92.74	90.99	91.69	41,162
28 May 26	91.44000 +0.08	91.47	89.67	90.52	47,672
27 May 26	91.36000 -0.27	91.92	90.12	91.78	32,723
26 May 26	91.63000 +0.00	92.83	91.30	92.71	44,035
25 May 26	91.63000 +1.68	91.88	89.95	91.88	38,645
22 May 26	89.95000 +0.12	90.23	88.95	89.79	27,637
21 May 26	89.83000 +1.61	90.17	87.84	88.17	48,104
20 May 26	88.22000 +1.71	88.69	86.90	87.11	55,719
19 May 26	86.51000 -2.37	87.71	85.98	87.51	88,035
18 May 26	88.88000 -0.10	89.69	87.59	88.28	86,100
15 May 26	88.98000 -5.09	91.93	88.41	91.93	51,278
14 May 26	94.07000 -1.44	95.47	93.55	95.33	46,976
13 May 26	95.51000 +4.29	95.51	93.73	94.89	66,782
12 May 26	91.22000 -0.68	92.16	90.92	91.04	47,775
11 May 26	91.90000 +2.78	91.90	89.43	89.43	47,808
08 May 26	89.12000 +0.20	89.80	88.78	89.04	27,068
07 May 26	88.92000 -0.37	90.62	88.92	89.60	32,682
06 May 26	89.29000 +3.75	89.69	87.64	87.84	105,417
05 May 26	85.54000 +1.05	85.63	83.57	83.96	35,260
04 May 26	84.49000 -0.67	85.69	84.23	85.25	40,169
30 Apr 26	85.16000 +1.83	85.16	82.74	82.74	35,987
29 Apr 26	83.33000 -0.91	85.18	82.78	85.03	31,522
28 Apr 26	84.24000 -0.57	86.11	83.74	85.38	36,999
27 Apr 26	84.81000 -0.28	85.79	84.52	85.23	33,128
24 Apr 26	85.09000 -0.43	85.46	84.50	84.80	30,054
23 Apr 26	85.52000 -0.32	86.37	83.84	85.00	56,918
22 Apr 26	85.84000 +2.08	85.89	84.73	85.07	62,137
21 Apr 26	83.76000 -1.27	85.47	83.39	85.18	39,192
20 Apr 26	85.03000 -0.45	85.04	84.05	84.51	32,851
17 Apr 26	85.48000 +0.82	85.68	83.65	84.95	73,986
16 Apr 26	84.66000 +1.33	85.40	84.31	85.25	34,588
15 Apr 26	83.33000 -0.66	84.99	83.33	84.48	39,187
14 Apr 26	83.99000 -0.13	85.24	83.67	84.96	36,770
13 Apr 26	84.12000 -0.15	84.42	83.27	83.47	38,272
10 Apr 26	84.27000 +1.00	84.64	83.11	83.19	35,341
09 Apr 26	83.27000 -1.01	84.48	82.84	84.48	64,995
08 Apr 26	84.28000 +2.77	86.10	83.92	85.69	150,903
07 Apr 26	81.51000 +0.13	82.36	80.95	81.65	67,576
02 Apr 26	81.38000 -0.40	82.00	79.64	79.75	64,696
01 Apr 26	81.78000 +2.16	82.04	80.96	81.54	70,063
31 Mar 26	79.62000 +1.50	80.12	78.34	78.34	33,643
30 Mar 26	78.12000 +2.67	78.61	77.56	77.84	73,890
27 Mar 26	75.45000 +0.98	75.58	73.57	75.27	53,729
26 Mar 26	74.47000 -1.51	74.92	73.45	74.50	62,682
25 Mar 26	75.98000 +1.18	76.41	75.31	75.49	52,558
24 Mar 26	74.80000 +0.96	74.80	72.83	73.38	35,857
23 Mar 26	73.84000 +1.86	74.83	69.87	70.66	177,941
20 Mar 26	71.98000 -1.40	74.46	71.83	74.36	47,942
19 Mar 26	73.38000 -3.62	74.66	72.09	74.63	108,961
18 Mar 26	77.00000 -1.23	78.81	76.61	78.53	36,227
17 Mar 26	78.23000 +0.66	78.87	77.65	78.10	55,876
16 Mar 26	77.57000 +0.38	78.65	76.69	77.25	74,815
13 Mar 26	77.19000 -2.15	78.92	77.14	78.61	51,675
12 Mar 26	79.34000 +0.59	80.25	78.40	79.41	57,748
11 Mar 26	78.75000 -0.23	79.33	77.86	78.43	68,275
10 Mar 26	78.98000 +2.18	79.11	77.44	77.59	48,021
09 Mar 26	76.80000 -1.08	76.99	74.96	75.35	121,302
06 Mar 26	77.88000 -0.35	79.52	76.84	78.74	93,627
05 Mar 26	78.23000 -4.37	80.58	77.97	79.55	111,266
04 Mar 26	82.60000 +0.88	83.14	81.73	82.25	84,524
03 Mar 26	81.72000 -2.42	82.90	79.88	82.63	156,699
02 Mar 26	84.14000 +0.49	84.73	83.09	84.29	72,646
27 Feb 26	83.65000 +0.12	85.34	83.55	85.10	35,670
26 Feb 26	83.53000 -2.21	84.93	82.84	84.83	44,992
25 Feb 26	85.74000 +2.25	86.66	84.06	84.06	103,531
24 Feb 26	83.49000 +1.47	83.77	80.72	81.14	77,672
23 Feb 26	82.02000 +0.43	82.88	80.84	81.05	73,719
20 Feb 26	81.59000 +0.35	82.51	80.83	81.32	60,919
19 Feb 26	81.24000 -3.28	81.97	80.17	81.85	82,381
18 Feb 26	84.52000 +3.15	84.72	81.86	82.44	126,924
17 Feb 26	81.37000 -0.40	81.42	79.70	81.39	66,465
16 Feb 26	81.77000 -0.69	81.79	80.76	81.35	27,067
13 Feb 26	82.46000 -0.27	83.08	80.61	82.69	62,941
12 Feb 26	82.73000 -0.81	85.19	82.61	84.18	73,942
11 Feb 26	83.54000 +2.30	84.22	82.45	82.74	151,029
10 Feb 26	81.24000 +0.24	81.37	80.19	80.62	64,920
09 Feb 26	81.00000 +2.15	81.00	78.74	79.05	47,219
06 Feb 26	78.85000 +0.43	79.30	77.42	77.51	93,672
05 Feb 26	78.42000 -2.64	80.41	77.86	79.72	185,350
04 Feb 26	81.06000 -0.47	83.73	81.01	81.83	127,190
03 Feb 26	81.53000 +2.87	81.53	79.62	79.62	113,716
02 Feb 26	78.66000 +0.92	78.66	75.79	75.92	132,655
30 Jan 26	77.74000 -1.28	78.29	76.58	77.03	108,916
29 Jan 26	79.02000 +1.03	81.11	78.38	80.00	174,455
28 Jan 26	77.99000 +0.64	78.05	77.19	77.75	94,050
27 Jan 26	77.35000 +0.25	77.55	76.14	76.43	54,107
26 Jan 26	77.10000 +1.06	77.84	76.35	76.44	111,455
23 Jan 26	76.04000 +1.41	76.16	74.33	74.44	76,588
22 Jan 26	74.63000 -1.59	75.64	73.97	75.64	85,498
21 Jan 26	76.22000 +3.73	76.61	74.28	74.35	254,309
20 Jan 26	72.49000 -0.50	72.69	71.75	72.63	67,115
19 Jan 26	72.99000 -0.31	73.76	72.89	73.49	42,819
16 Jan 26	73.30000 -1.32	73.91	72.56	73.86	133,311
15 Jan 26	74.62000 +1.30	74.62	72.42	72.50	171,992
14 Jan 26	73.32000 +1.41	73.54	71.98	72.04	251,960
13 Jan 26	71.91000 +1.00	72.24	70.91	71.02	258,875
12 Jan 26	70.91000 +1.37	70.91	69.38	69.62	89,148
09 Jan 26	69.54000 -2.02	70.65	69.23	69.97	174,864
08 Jan 26	71.56000 -0.73	72.45	71.16	71.95	92,100
07 Jan 26	72.29000 -0.37	73.00	71.62	72.88	100,354
06 Jan 26	72.66000 +2.35	72.66	70.65	71.24	122,905
05 Jan 26	70.31000 +1.40	70.78	69.60	69.70	117,458
02 Jan 26	68.91000 -0.33	69.58	68.91	69.06	51,505
30 Dec 25	69.24000 +0.91	69.34	68.61	68.63	27,958
29 Dec 25	68.33000 -0.40	69.20	68.15	68.53	71,627
23 Dec 25	68.73000 +0.70	68.78	67.96	68.09	63,242
22 Dec 25	68.03000 +1.24	68.14	67.04	67.36	121,352
19 Dec 25	66.79000 +0.66	66.79	65.89	66.01	100,529
18 Dec 25	66.13000 +0.51	66.25	65.50	65.61	69,024
17 Dec 25	65.62000 +0.86	66.19	64.90	64.99	64,618
16 Dec 25	64.76000 +0.61	65.14	64.38	64.55	67,337
15 Dec 25	64.15000 +0.43	64.59	63.92	64.44	62,642
12 Dec 25	63.72000 -1.30	65.78	63.72	65.62	102,875
11 Dec 25	65.02000 +0.79	65.10	64.10	64.40	77,455
10 Dec 25	64.23000 +0.87	64.90	63.70	63.85	98,613
09 Dec 25	63.36000 +0.50	63.42	62.39	62.59	47,854
08 Dec 25	62.86000 -0.22	63.41	62.84	63.05	28,313
05 Dec 25	63.08000 +0.09	63.83	62.82	63.71	69,675
04 Dec 25	62.99000 -0.05	63.76	62.48	63.68	116,338
03 Dec 25	63.04000 +1.31	63.18	62.40	62.44	107,030
02 Dec 25	61.73000 -0.54	62.32	61.73	62.11	53,613
01 Dec 25	62.27000 +0.23	62.70	61.79	61.82	42,094
28 Nov 25	62.04000 +0.79	62.12	61.46	61.52	47,417
27 Nov 25	61.25000 -1.15	61.70	61.22	61.57	29,153
26 Nov 25	62.40000 +0.74	62.60	61.66	61.90	68,101
25 Nov 25	61.66000 +0.70	62.08	61.18	61.18	58,176
24 Nov 25	60.96000 +0.54	61.16	60.21	60.73	42,970
21 Nov 25	60.42000 -0.23	60.42	59.23	59.25	125,027
20 Nov 25	60.65000 +0.49	61.20	60.58	61.20	59,338
19 Nov 25	60.16000 +0.06	60.59	59.62	59.84	69,468
18 Nov 25	60.10000 -1.15	60.20	59.38	59.49	134,854
17 Nov 25	61.25000 +0.23	61.47	60.95	61.00	82,491
14 Nov 25	61.02000 -0.34	61.02	59.92	60.63	58,823
13 Nov 25	61.36000 +0.06	61.75	61.32	61.55	25,349
12 Nov 25	61.30000 +0.80	61.72	61.08	61.19	47,840
11 Nov 25	60.50000 +0.14	60.78	60.31	60.44	26,648
10 Nov 25	60.36000 +0.96	60.66	60.05	60.12	63,107
07 Nov 25	59.40000 -0.31	59.57	58.65	59.57	60,739
06 Nov 25	59.71000 -0.26	60.55	59.32	60.53	54,968
05 Nov 25	59.97000 +0.17	60.16	59.40	59.46	40,275
04 Nov 25	59.80000 -1.28	60.13	59.46	60.00	96,376
03 Nov 25	61.08000 -1.41	62.00	61.08	61.76	59,380
31 Oct 25	62.49000 +0.19	62.67	62.14	62.42	64,847
30 Oct 25	62.30000 -0.59	62.43	61.68	62.22	37,967
29 Oct 25	62.89000 +1.21	63.17	62.36	62.37	137,792
28 Oct 25	61.68000 +0.48	61.84	60.22	60.48	77,959
27 Oct 25	61.20000 +0.37	61.57	60.81	61.41	64,692
24 Oct 25	60.83000 -0.08	60.92	60.26	60.87	47,390
23 Oct 25	60.91000 +1.00	61.28	59.95	60.17	65,342
22 Oct 25	59.91000 +1.13	60.76	59.53	60.15	126,427
21 Oct 25	58.78000 -0.36	59.80	58.70	59.47	70,427
20 Oct 25	59.14000 +1.08	59.25	58.27	58.50	94,185
17 Oct 25	58.06000 -1.13	58.67	57.84	58.63	72,531
16 Oct 25	59.19000 -0.04	59.36	58.82	59.18	34,314
15 Oct 25	59.23000 +0.75	59.36	58.63	59.14	180,401
14 Oct 25	58.48000 -0.15	58.48	57.17	57.53	103,362
13 Oct 25	58.63000 +1.39	58.69	57.48	57.48	183,330
10 Oct 25	57.24000 -0.94	58.39	57.16	57.46	88,243
09 Oct 25	58.18000 -0.16	59.55	58.18	58.88	111,202
08 Oct 25	58.34000 +1.33	58.37	57.26	57.56	79,743
07 Oct 25	57.01000 -0.45	57.42	56.70	57.11	76,182
06 Oct 25	57.46000 +0.74	57.52	56.46	56.48	66,757
03 Oct 25	56.72000 +0.76	56.73	56.22	56.46	26,430
02 Oct 25	55.96000 -0.43	57.22	55.81	57.12	61,489
01 Oct 25	56.39000 +0.31	57.00	55.90	56.17	63,736
30 Sep 25	56.08000 -0.21	56.69	55.47	56.03	78,053
29 Sep 25	56.29000 +0.89	56.39	55.57	55.77	71,526
26 Sep 25	55.40000 -0.83	55.76	55.16	55.74	50,022
25 Sep 25	56.23000 +1.74	56.57	55.46	55.64	177,745
24 Sep 25	54.49000 +0.59	54.69	53.84	53.85	28,155
23 Sep 25	53.90000 -0.07	54.20	53.52	53.65	33,504
22 Sep 25	53.97000 +1.03	54.05	53.58	53.58	70,630
19 Sep 25	52.94000 +0.20	53.00	52.46	52.79	90,850
18 Sep 25	52.74000 -0.52	53.50	52.68	53.37	47,310
17 Sep 25	53.26000 -0.42	53.51	52.96	53.33	52,343
16 Sep 25	53.68000 +0.10	54.92	53.50	54.52	82,109
15 Sep 25	53.58000 +0.10	53.76	53.07	53.61	56,239
12 Sep 25	53.48000 +0.24	54.16	53.19	53.94	66,479
11 Sep 25	53.24000 +0.13	53.43	52.76	52.88	46,483
10 Sep 25	53.11000 -0.21	53.72	52.70	52.77	63,671
09 Sep 25	53.32000 -1.00	54.57	53.32	54.16	26,227
08 Sep 25	54.32000 +0.07	54.53	53.96	54.46	27,226
05 Sep 25	54.25000 +0.93	54.72	53.89	53.94	64,386
04 Sep 25	53.32000 -0.10	54.34	53.32	53.57	27,060
03 Sep 25	53.42000 +0.52	53.70	52.90	52.94	24,449
02 Sep 25	52.90000 -0.44	53.42	52.84	53.37	62,388
01 Sep 25	53.34000 -0.42	53.40	53.09	53.38	33,916
29 Aug 25	53.76000 -0.16	54.15	53.64	53.99	45,858
28 Aug 25	53.92000 +0.66	54.00	53.63	53.63	39,400
27 Aug 25	53.26000 +0.07	53.89	53.16	53.52	27,644
26 Aug 25	53.19000 -0.34	53.62	53.08	53.55	46,833
25 Aug 25	53.53000 +0.17	53.89	53.40	53.69	34,806
22 Aug 25	53.36000 +0.71	53.42	52.43	52.58	108,879
21 Aug 25	52.65000 +0.54	52.65	52.00	52.22	33,530
20 Aug 25	52.11000 -0.05	52.34	51.79	51.97	81,166
19 Aug 25	52.16000 +0.39	52.65	51.73	51.74	63,706
18 Aug 25	51.77000 -0.69	52.30	51.65	52.30	64,563
15 Aug 25	52.46000 +0.19	53.31	52.35	53.01	56,213
14 Aug 25	52.27000 -1.96	52.76	51.97	52.24	95,118
13 Aug 25	54.23000 +0.25	54.50	53.89	54.02	49,157
12 Aug 25	53.98000 +0.70	54.24	53.87	53.90	68,243
11 Aug 25	53.28000 +0.29	53.49	52.90	53.46	40,649
08 Aug 25	52.99000 +0.83	53.10	52.55	52.56	32,268
07 Aug 25	52.16000 +0.32	52.49	51.75	51.81	52,440
06 Aug 25	51.84000 -0.10	52.30	51.79	51.84	41,679
05 Aug 25	51.94000 +0.05	52.23	51.78	51.99	63,788
04 Aug 25	51.89000 +0.10	52.04	51.60	51.85	40,774
01 Aug 25	51.79000 -0.53	52.22	51.47	52.02	65,090
31 Jul 25	52.32000 -0.96	52.32	50.73	50.94	82,926
30 Jul 25	53.28000 -0.53	53.66	52.55	53.21	72,756
29 Jul 25	53.81000 +0.24	54.05	53.49	53.90	24,034
28 Jul 25	53.57000 -0.18	53.57	52.97	53.50	57,744
25 Jul 25	53.75000 -0.65	54.10	53.60	53.96	35,426
24 Jul 25	54.40000 -0.46	55.04	54.33	55.00	59,711
23 Jul 25	54.86000 +0.47	55.17	54.19	54.28	94,778
22 Jul 25	54.39000 +1.14	54.52	53.59	53.80	93,455
21 Jul 25	53.25000 +1.44	53.80	52.87	53.15	152,599
18 Jul 25	51.81000 +0.42	52.34	51.50	52.00	89,028
17 Jul 25	51.39000 +0.53	51.73	51.02	51.24	72,537
16 Jul 25	50.86000 +0.56	51.40	50.70	51.37	83,551
15 Jul 25	50.30000 -0.79	51.50	50.03	51.42	110,629
14 Jul 25	51.09000 -0.53	52.17	51.04	52.02	76,153
11 Jul 25	51.62000 -0.23	51.64	51.00	51.63	97,200
10 Jul 25	51.85000 +1.93	52.30	51.34	51.60	158,874
09 Jul 25	49.91500 -0.26	50.20	49.79	50.20	109,626
08 Jul 25	50.18000 +0.48	50.23	49.70	49.94	71,253
07 Jul 25	49.70000 +0.01	49.78	49.39	49.59	83,814
04 Jul 25	49.68500 -0.44	49.83	49.52	49.78	78,971
03 Jul 25	50.13000 -0.67	50.83	50.02	50.58	86,376
02 Jul 25	50.80000 +0.95	50.88	50.03	50.24	94,118
01 Jul 25	49.84500 +0.19	49.85	48.90	49.55	165,300
30 Jun 25	49.66000 -0.58	50.13	49.47	50.10	91,865
27 Jun 25	50.24000 +0.08	50.97	49.87	50.84	97,374
26 Jun 25	50.16000 +1.70	50.28	49.04	49.16	79,279
25 Jun 25	48.46000 -0.85	49.54	48.45	49.28	126,313
24 Jun 25	49.31000 +0.30	49.96	49.30	49.85	87,145
23 Jun 25	49.01000 +0.38	49.05	48.17	48.24	106,507
20 Jun 25	48.63000 -0.11	49.06	48.51	48.59	309,786
19 Jun 25	48.74000 -0.98	49.12	48.51	49.06	196,771
18 Jun 25	49.72000 -0.26	50.15	49.60	50.10	122,106
17 Jun 25	49.98000 -0.67	50.66	49.94	50.41	146,713
16 Jun 25	50.65000 +0.20	50.88	50.41	50.78	112,226
13 Jun 25	50.45000 -0.17	50.45	49.95	50.17	95,520
12 Jun 25	50.62000 -0.96	50.86	50.17	50.74	138,794
11 Jun 25	51.58000 -0.40	52.36	51.58	52.30	90,875
10 Jun 25	51.98000 +0.09	52.03	51.47	51.54	47,032
09 Jun 25	51.89000 +0.13	52.17	51.30	52.17	74,230
06 Jun 25	51.76000 -0.44	52.15	51.61	51.75	58,148
05 Jun 25	52.20000 +0.58	52.35	51.67	51.95	104,359
04 Jun 25	51.62000 +0.02	52.13	51.25	51.60	70,827
03 Jun 25	51.60000 -0.46	51.60	50.66	51.06	133,200
02 Jun 25	52.06000 -0.35	52.35	51.66	52.07	99,176
30 May 25	52.41000 -0.64	52.96	52.27	52.60	69,620
29 May 25	53.05000 -0.04	53.84	52.96	53.57	63,187
28 May 25	53.09000 -0.58	53.64	53.05	53.39	76,790
27 May 25	53.67000 -0.96	54.04	53.50	53.75	131,344
26 May 25	54.63000 +0.27	54.72	54.40	54.55	34,021
23 May 25	54.36000 -0.24	54.79	53.89	54.36	66,427
22 May 25	54.60000 -0.61	55.37	54.34	55.13	74,079
21 May 25	55.21000 -0.36	55.50	54.91	55.36	32,673
20 May 25	55.57000 +0.27	55.73	55.00	55.17	27,704
19 May 25	55.30000 -0.40	55.34	54.51	55.10	37,130
16 May 25	55.70000 -0.07	56.12	55.23	56.00	30,753
15 May 25	55.77000 +0.16	55.86	54.85	55.16	37,420
14 May 25	55.61000 -0.28	56.28	55.39	56.22	64,100
13 May 25	55.89000 +0.50	56.74	55.53	55.67	72,444
12 May 25	55.39000 +2.24	56.36	55.24	55.38	86,608
09 May 25	53.15000 +0.54	53.29	52.50	52.60	40,409
08 May 25	52.61000 -0.78	53.15	52.28	52.99	60,207
07 May 25	53.39000 +0.63	53.76	52.72	52.99	43,955
06 May 25	52.76000 +0.13	53.07	52.30	52.77	33,389
05 May 25	52.63000 -0.20	53.32	52.36	53.31	49,979
02 May 25	52.83000 +0.51	53.57	52.46	53.52	73,176
30 Apr 25	52.32000 -1.17	53.25	51.39	53.25	81,132
29 Apr 25	53.49000 +0.24	54.30	53.47	54.06	39,953
28 Apr 25	53.25000 -0.05	53.64	53.25	53.48	28,354
25 Apr 25	53.30000 -0.76	54.33	53.28	54.33	57,790
24 Apr 25	54.06000 +0.45	54.17	53.07	53.71	64,668
23 Apr 25	53.61000 +1.44	54.46	53.47	53.65	78,626
22 Apr 25	52.17000 +0.91	52.35	51.49	51.88	51,551
17 Apr 25	51.26000 +0.38	51.43	50.93	51.06	47,040
16 Apr 25	50.88000 -0.18	50.88	49.83	50.32	92,584
15 Apr 25	51.06000 +0.56	51.13	50.70	50.87	68,604
14 Apr 25	50.50000 +0.88	50.85	50.28	50.43	84,863
11 Apr 25	49.61500 +0.50	49.85	48.58	49.75	106,650
10 Apr 25	49.12000 +1.46	51.66	48.93	51.48	147,825
09 Apr 25	47.66000 -1.85	48.81	47.35	47.90	150,841
08 Apr 25	49.50500 -0.17	50.98	49.10	50.09	253,779
07 Apr 25	49.68000 -0.31	51.61	47.05	47.75	251,546
04 Apr 25	49.98500 -3.45	52.75	49.44	52.38	317,593
03 Apr 25	53.44000 -1.72	54.35	52.64	53.76	160,089
02 Apr 25	55.16000 -0.62	55.84	54.90	55.52	72,316
01 Apr 25	55.78000 +0.70	56.20	55.48	55.71	50,220
31 Mar 25	55.08000 -1.46	55.38	54.35	55.38	191,230
28 Mar 25	56.54000 -1.34	58.29	56.50	58.21	75,481
27 Mar 25	57.88000 -0.53	58.53	57.59	58.50	29,739
26 Mar 25	58.41000 +0.09	58.70	58.13	58.70	44,764
25 Mar 25	58.32000 +0.42	58.59	57.48	57.93	40,255
24 Mar 25	57.90000 +0.90	58.62	57.90	58.39	38,872
21 Mar 25	57.00000 -1.03	57.73	56.80	57.64	69,065
20 Mar 25	58.03000 -0.57	58.81	57.89	58.57	38,037
19 Mar 25	58.60000 +0.23	58.67	57.83	58.02	42,937
18 Mar 25	58.37000 +0.12	58.74	58.06	58.52	76,589
17 Mar 25	58.25000 +0.83	58.51	57.57	58.20	56,946
14 Mar 25	57.42000 +0.89	57.74	56.81	56.87	71,973
13 Mar 25	56.53000 +0.59	56.59	55.64	55.84	131,521
12 Mar 25	55.94000 -0.57	56.91	55.51	56.75	91,383
11 Mar 25	56.51000 -1.02	57.92	56.37	57.27	60,125
10 Mar 25	57.53000 +0.28	57.84	57.00	57.67	55,405
07 Mar 25	57.25000 -0.01	57.46	56.40	57.21	96,822
06 Mar 25	57.26000 -1.39	58.43	57.00	57.34	97,152
05 Mar 25	58.65000 +0.02	59.60	58.55	59.05	72,581
04 Mar 25	58.63000 -0.51	59.00	57.95	58.00	66,687
03 Mar 25	59.14000 +0.93	59.40	58.22	58.22	78,164
28 Feb 25	58.21000 -0.43	58.38	57.19	57.24	135,772
27 Feb 25	58.64000 -0.46	59.14	58.41	58.92	63,715
26 Feb 25	59.10000 +0.57	59.18	58.41	58.51	105,760
25 Feb 25	58.53000 -2.02	59.56	58.51	59.33	123,298
24 Feb 25	60.55000 -1.01	60.85	60.05	60.53	52,261
21 Feb 25	61.56000 +0.46	62.33	61.29	62.09	50,847
20 Feb 25	61.10000 +0.29	61.90	60.38	60.38	83,667
19 Feb 25	60.81000 -0.48	61.34	60.16	61.15	40,278
18 Feb 25	61.29000 +0.06	61.52	60.95	61.41	60,200
17 Feb 25	61.23000 +0.56	61.45	60.55	60.90	34,884
14 Feb 25	60.67000 +0.23	62.04	60.44	60.74	101,249
13 Feb 25	60.44000 +0.46	60.59	60.07	60.07	61,282
12 Feb 25	59.98000 +0.42	60.43	59.69	60.08	28,250
11 Feb 25	59.56000 -0.85	59.93	59.00	59.92	40,812
10 Feb 25	60.41000 +0.19	60.54	59.94	60.03	36,896
07 Feb 25	60.22000 -0.23	60.70	59.96	60.24	27,449
06 Feb 25	60.45000 +1.47	60.75	59.67	59.67	92,398
05 Feb 25	58.98000 +0.15	59.17	58.74	59.05	36,751
04 Feb 25	58.83000 +0.34	58.95	58.29	58.80	36,543
03 Feb 25	58.49000 -0.13	58.49	57.35	57.36	63,732
31 Jan 25	58.62000 +0.12	58.81	58.18	58.32	21,946
30 Jan 25	58.50000 +0.54	58.50	57.77	57.86	56,474
29 Jan 25	57.96000 +0.35	57.96	57.39	57.56	72,869
28 Jan 25	57.61000 -0.83	58.41	57.61	58.41	55,984
27 Jan 25	58.44000 -0.96	58.71	58.12	58.71	48,621
24 Jan 25	59.40000 +0.64	60.13	59.25	59.62	47,692
23 Jan 25	58.76000 -0.42	58.83	58.41	58.52	49,574
22 Jan 25	59.18000 -0.27	59.63	58.87	59.29	56,567
21 Jan 25	59.45000 -0.92	60.20	59.35	60.04	53,485
20 Jan 25	60.37000 +0.50	60.49	59.34	59.38	56,932
17 Jan 25	59.87000 +1.16	59.87	58.91	59.19	56,322
16 Jan 25	58.71000 -0.18	59.77	58.46	59.25	96,006
15 Jan 25	58.89000 +0.45	59.10	58.56	58.75	34,894
14 Jan 25	58.44000 +0.04	59.48	58.30	59.05	34,706
13 Jan 25	58.40000 +0.72	58.56	57.67	57.67	65,371
10 Jan 25	57.68000 -0.50	58.19	57.64	57.95	40,775
09 Jan 25	58.18000 +1.33	58.18	56.75	56.75	50,762
08 Jan 25	56.85000 +0.44	56.93	55.93	56.45	69,030
07 Jan 25	56.41000 -0.52	56.92	55.95	55.98	50,737
06 Jan 25	56.93000 +0.17	57.31	56.15	56.46	100,632
03 Jan 25	56.76000 -0.89	57.44	56.66	57.44	61,497
02 Jan 25	57.65000 +0.94	57.81	57.03	57.67	46,264
30 Dec 24	56.71000 -0.11	56.85	56.60	56.68	25,339
27 Dec 24	56.82000 +0.16	56.92	56.45	56.63	78,863
23 Dec 24	56.66000 -0.01	56.76	56.31	56.40	52,278
20 Dec 24	56.67000 -0.29	56.85	55.93	56.21	83,840
19 Dec 24	56.96000 -0.87	57.65	56.92	57.33	71,329
18 Dec 24	57.83000 -0.63	58.33	57.75	58.33	62,235
17 Dec 24	58.46000 -0.25	58.47	57.90	58.24	52,709
16 Dec 24	58.71000 -0.37	59.31	58.63	59.31	39,412
13 Dec 24	59.08000 -1.50	60.10	58.96	59.81	61,471
12 Dec 24	60.58000 -1.16	62.40	60.40	62.12	53,567
11 Dec 24	61.74000 -0.12	61.81	61.10	61.10	43,435
10 Dec 24	61.86000 +0.04	61.98	60.95	61.15	44,819
09 Dec 24	61.82000 +2.31	62.31	60.24	60.40	108,959
06 Dec 24	59.51000 -0.56	60.23	59.43	59.78	29,605
05 Dec 24	60.07000 -0.44	60.53	59.99	60.34	14,524
04 Dec 24	60.51000 -0.18	60.66	59.99	60.42	29,232
03 Dec 24	60.69000 +0.68	61.21	60.52	60.58	40,842
02 Dec 24	60.01000 +0.34	60.45	59.84	59.86	58,811
29 Nov 24	59.67000 +0.46	59.67	58.98	59.55	31,875
28 Nov 24	59.21000 +0.03	59.32	58.90	59.32	9,635
27 Nov 24	59.18000 -0.07	59.65	58.72	59.52	46,540
26 Nov 24	59.25000 -0.88	59.99	59.14	59.99	29,033
25 Nov 24	60.13000 +0.36	60.40	60.06	60.19	42,105
22 Nov 24	59.77000 +0.45	59.91	59.32	59.66	26,376
21 Nov 24	59.32000 -0.09	59.37	59.01	59.22	18,696
20 Nov 24	59.41000 +0.58	59.56	58.91	58.91	15,205
19 Nov 24	58.83000 +0.38	59.24	58.42	59.23	25,302
18 Nov 24	58.45000 +0.65	58.55	58.08	58.37	31,144
15 Nov 24	57.80000 +0.62	58.24	56.93	56.93	42,440
14 Nov 24	57.18000 -0.20	57.60	56.74	57.10	50,502
13 Nov 24	57.38000 +0.11	58.13	57.10	57.85	73,518
12 Nov 24	57.27000 -1.63	58.62	57.07	58.29	97,415
11 Nov 24	58.90000 -0.88	60.08	58.87	60.08	72,896
08 Nov 24	59.78000 -2.83	61.93	59.69	61.93	85,888
07 Nov 24	62.61000 +1.94	63.04	61.79	61.82	60,676
06 Nov 24	60.67000 +0.61	61.52	59.67	59.81	56,548
05 Nov 24	60.06000 +0.07	60.49	59.96	60.47	27,328
04 Nov 24	59.99000 -0.23	60.40	59.94	60.25	31,084
01 Nov 24	60.22000 +0.48	60.47	59.94	60.27	21,308
31 Oct 24	59.74000 -0.90	60.25	59.44	60.18	50,071
30 Oct 24	60.64000 -1.22	61.39	60.63	61.01	25,772
29 Oct 24	61.86000 +0.71	61.98	60.91	60.93	50,548
28 Oct 24	61.15000 +0.73	61.22	60.75	60.96	43,304
25 Oct 24	60.42000 +0.96	60.72	59.40	59.47	38,320
24 Oct 24	59.46000 -0.23	60.33	59.32	59.76	47,018
23 Oct 24	59.69000 -0.68	60.17	59.52	60.02	35,804
22 Oct 24	60.37000 +0.55	60.41	59.67	60.13	36,001
21 Oct 24	59.82000 -0.49	60.90	59.79	60.52	23,263
18 Oct 24	60.31000 +0.57	60.77	60.06	60.60	44,176
17 Oct 24	59.74000 -0.88	59.88	59.21	59.60	73,459
16 Oct 24	60.62000 -0.35	61.11	60.48	60.67	45,513
15 Oct 24	60.97000 -0.61	61.25	60.35	60.75	58,347
14 Oct 24	61.58000 +0.46	61.99	61.01	61.28	44,123
11 Oct 24	61.12000 +0.40	61.47	60.79	60.85	39,725
10 Oct 24	60.72000 +0.16	60.94	60.00	60.73	56,141
09 Oct 24	60.56000 +0.17	60.56	59.69	60.20	99,284
08 Oct 24	60.39000 -2.85	61.08	59.74	61.08	136,730
07 Oct 24	63.24000 -0.06	63.44	63.00	63.38	41,841
04 Oct 24	63.30000 -0.21	63.67	62.99	63.19	61,309
03 Oct 24	63.51000 -1.12	63.93	63.06	63.93	36,366
02 Oct 24	64.63000 +0.98	65.21	64.35	64.73	72,651
01 Oct 24	63.65000 +0.02	64.06	63.18	63.49	42,467
30 Sep 24	63.63000 -0.20	65.58	63.63	65.40	142,479
27 Sep 24	63.83000 +0.77	64.04	63.39	63.96	110,681
26 Sep 24	63.06000 +2.22	63.43	62.73	62.88	181,288
25 Sep 24	60.84000 +0.12	61.32	60.37	61.03	39,949
24 Sep 24	60.72000 +2.73	60.94	60.42	60.78	141,657
23 Sep 24	57.99000 +0.64	58.07	56.77	57.07	31,020
20 Sep 24	57.35000 -1.21	58.32	57.30	58.17	31,068
19 Sep 24	58.56000 +1.86	59.00	57.72	57.72	72,420
18 Sep 24	56.70000 -0.14	56.92	56.36	56.44	59,500
17 Sep 24	56.84000 +0.07	57.29	56.64	56.64	36,360
16 Sep 24	56.77000 +0.27	56.84	55.90	56.09	62,284
13 Sep 24	56.50000 +0.44	56.67	56.20	56.23	31,404
12 Sep 24	56.06000 +1.15	56.50	55.83	55.90	33,957
11 Sep 24	54.91000 +0.74	55.30	54.64	54.99	58,102
10 Sep 24	54.17000 -0.33	54.73	53.96	54.36	60,774
09 Sep 24	54.50000 +0.77	54.79	54.35	54.41	53,760
06 Sep 24	53.73000 -0.94	54.35	53.64	54.31	109,393
05 Sep 24	54.67000 +0.17	54.90	54.10	54.15	61,569
04 Sep 24	54.50000 -0.20	54.70	54.21	54.35	74,160
03 Sep 24	54.70000 -1.32	55.56	54.53	55.53	166,361
02 Sep 24	56.02000 -0.74	56.44	55.30	55.80	103,916
30 Aug 24	56.76000 -0.33	57.57	56.65	57.49	47,469
29 Aug 24	57.09000 +0.54	57.09	56.62	56.80	30,208
28 Aug 24	56.55000 -0.66	56.74	56.37	56.56	37,243
27 Aug 24	57.21000 +0.12	57.61	57.00	57.30	50,199
26 Aug 24	57.09000 +1.05	57.65	56.38	56.46	39,826
23 Aug 24	56.04000 -0.35	56.69	56.04	56.69	279,737
22 Aug 24	56.39000 -0.53	56.71	56.31	56.54	33,304
21 Aug 24	56.92000 +0.80	57.40	56.78	56.90	96,993
20 Aug 24	56.12000 -0.69	56.70	56.01	56.47	53,639
19 Aug 24	56.81000 +1.07	56.92	56.04	56.10	44,387
16 Aug 24	55.74000 -0.15	56.01	55.22	55.86	101,130
15 Aug 24	55.89000 -0.95	56.23	55.20	55.50	98,904
14 Aug 24	56.84000 -1.13	57.04	56.37	56.88	107,523
13 Aug 24	57.97000 -0.12	58.13	57.75	57.89	34,046
12 Aug 24	58.09000 +0.30	58.24	57.68	57.77	23,170
09 Aug 24	57.79000 -0.01	58.87	57.38	58.77	43,392
08 Aug 24	57.80000 +0.15	58.00	56.55	57.04	37,964
07 Aug 24	57.65000 +0.22	57.89	57.17	57.49	71,263
06 Aug 24	57.43000 -0.19	57.62	56.71	57.27	48,219
05 Aug 24	57.62000 -0.48	57.65	56.39	56.76	99,306
02 Aug 24	58.10000 -1.33	59.46	57.89	59.01	63,981
01 Aug 24	59.43000 -0.37	60.48	59.38	60.48	47,636
31 Jul 24	59.80000 +0.84	60.28	58.92	59.54	68,322
30 Jul 24	58.96000 -0.69	59.04	58.42	58.61	71,849
29 Jul 24	59.65000 -0.08	60.13	59.55	60.13	33,936
26 Jul 24	59.73000 +0.53	60.39	59.52	59.67	27,019
25 Jul 24	59.20000 +0.28	59.26	57.97	58.17	50,501
24 Jul 24	58.92000 +0.61	59.15	58.29	58.29	50,220
23 Jul 24	58.31000 -0.55	58.54	58.00	58.20	76,362
22 Jul 24	58.86000 +0.34	58.93	58.50	58.71	49,763
19 Jul 24	58.52000 -1.15	59.11	58.31	59.03	136,045
18 Jul 24	59.67000 -0.80	61.07	59.66	60.68	77,122
17 Jul 24	60.47000 -0.06	61.09	59.89	60.04	47,004
16 Jul 24	60.53000 -1.55	61.10	59.50	61.05	160,032
15 Jul 24	62.08000 -0.80	62.60	61.80	62.28	43,673
12 Jul 24	62.88000 +0.37	63.17	62.15	62.81	68,193
11 Jul 24	62.51000 +0.36	62.88	62.33	62.39	39,944
10 Jul 24	62.15000 +0.20	62.15	61.26	61.41	41,112
09 Jul 24	61.95000 +0.16	62.67	61.75	62.48	24,237
08 Jul 24	61.79000 -0.61	62.22	61.66	61.75	24,868
05 Jul 24	62.40000 -0.94	63.32	62.10	63.32	55,979
04 Jul 24	63.34000 +0.19	63.52	63.18	63.34	19,748
03 Jul 24	63.15000 +1.97	63.40	62.32	62.55	37,400
02 Jul 24	61.18000 -0.71	61.61	60.94	61.61	32,154
01 Jul 24	61.89000 +0.32	62.26	61.66	62.03	20,693
28 Jun 24	61.57000 +0.18	62.14	61.47	61.47	28,794
27 Jun 24	61.39000 -1.05	62.15	61.29	62.08	34,371
26 Jun 24	62.44000 +0.23	63.38	62.44	62.97	24,370
25 Jun 24	62.21000 +0.26	62.56	62.16	62.45	20,575
24 Jun 24	61.95000 -0.01	62.51	61.30	61.57	25,265
21 Jun 24	61.96000 -0.55	62.53	61.69	62.12	45,861
20 Jun 24	62.51000 +0.30	62.60	61.94	62.12	72,699
19 Jun 24	62.21000 +0.48	62.35	61.92	61.92	17,234
18 Jun 24	61.73000 +0.33	61.83	60.98	61.57	30,524
17 Jun 24	61.40000 -0.66	61.40	60.74	61.16	32,177
14 Jun 24	62.06000 -0.13	62.14	61.60	62.02	21,820
13 Jun 24	62.19000 -0.06	62.21	61.72	61.91	17,350
12 Jun 24	62.25000 -0.07	63.18	62.20	62.50	22,962
11 Jun 24	62.32000 -1.13	62.32	61.66	62.03	62,730
10 Jun 24	63.45000 +0.41	63.45	62.74	62.81	17,393
07 Jun 24	63.04000 -0.49	63.65	62.92	63.40	24,621
06 Jun 24	63.53000 +0.94	63.53	62.59	62.86	28,479
05 Jun 24	62.59000 -0.19	62.92	62.41	62.60	26,960
04 Jun 24	62.78000 -1.12	63.27	62.45	63.27	34,357
03 Jun 24	63.90000 -0.28	64.59	63.75	64.47	35,856
31 May 24	64.18000 -0.09	64.72	64.11	64.72	15,714
30 May 24	64.27000 -0.24	64.40	63.12	63.20	32,794
29 May 24	64.51000 -1.21	65.40	64.25	65.23	65,582
28 May 24	65.72000 -0.73	66.34	65.57	66.29	36,669
27 May 24	66.45000 +0.15	68.50	65.35	67.22	21,065
24 May 24	66.30000 -0.38	66.65	66.00	66.21	26,080
23 May 24	66.68000 -0.11	67.06	66.25	66.61	26,217
22 May 24	66.79000 -1.47	68.43	66.58	68.13	80,006
21 May 24	68.26000 +0.58	68.41	67.18	67.38	51,423
20 May 24	67.68000 +0.09	68.00	67.31	67.99	39,196
17 May 24	67.59000 +1.75	67.69	66.00	66.00	84,536
16 May 24	65.84000 +1.54	65.88	64.90	65.05	57,567
15 May 24	64.30000 -0.38	65.54	63.68	65.20	32,415
14 May 24	64.68000 -0.13	64.82	63.80	63.93	33,031
13 May 24	64.81000 -0.43	64.94	64.31	64.54	35,788
10 May 24	65.24000 +0.36	66.06	65.17	65.47	63,558
09 May 24	64.88000 +0.48	65.06	64.45	64.50	10,125
08 May 24	64.40000 -0.80	64.82	63.98	64.57	24,885
07 May 24	65.20000 +0.64	65.36	64.88	64.90	48,188
06 May 24	64.56000 +0.65	64.71	64.04	64.09	41,400
03 May 24	63.91000 +0.35	64.29	63.62	64.15	26,574
02 May 24	63.56000 -0.58	63.95	63.23	63.80	23,518
30 Apr 24	64.14000 +0.13	64.54	63.94	64.15	28,442
29 Apr 24	64.01000 +0.41	64.29	63.88	64.01	64,484
26 Apr 24	63.60000 +0.50	64.40	63.60	64.03	43,914
25 Apr 24	63.10000 -0.45	63.99	62.47	63.99	63,396
24 Apr 24	63.55000 +1.50	64.36	63.12	63.73	78,108
23 Apr 24	62.05000 -0.86	62.09	61.33	62.03	57,784
22 Apr 24	62.91000 -0.10	63.41	62.58	62.83	41,284
19 Apr 24	63.01000 -0.09	63.01	62.05	62.49	48,004
18 Apr 24	63.10000 -0.11	63.57	62.90	63.16	47,993
17 Apr 24	63.21000 +1.57	63.84	62.62	62.82	57,977
16 Apr 24	61.64000 -1.60	62.28	61.02	62.11	58,316
15 Apr 24	63.24000 +0.03	64.11	63.24	63.94	86,528
12 Apr 24	63.21000 +1.60	63.96	62.54	62.59	92,011
11 Apr 24	61.61000 +0.27	62.57	61.16	62.18	44,050
10 Apr 24	61.34000 -0.25	62.52	60.86	62.09	52,749
09 Apr 24	61.59000 +0.91	62.20	61.06	61.33	59,990
08 Apr 24	60.68000 +2.31	60.86	59.11	59.44	72,193
05 Apr 24	58.37000 -1.41	58.97	58.06	58.85	57,020
04 Apr 24	59.78000 +0.19	60.55	59.46	59.71	46,913
03 Apr 24	59.59000 -0.74	60.03	58.99	59.75	121,671
02 Apr 24	60.33000 +1.16	60.74	60.05	60.36	121,283
28 Mar 24	59.17000 +0.85	59.27	58.57	59.00	56,147
27 Mar 24	58.32000 +0.53	58.32	57.45	57.60	58,196
26 Mar 24	57.79000 -1.17	58.31	57.46	58.31	102,999
25 Mar 24	58.96000 +0.21	59.21	58.70	58.95	34,110
22 Mar 24	58.75000 -0.51	59.23	58.33	58.79	54,381
21 Mar 24	59.26000 +1.12	59.64	58.98	59.36	43,671
20 Mar 24	58.14000 -0.13	58.27	57.71	58.12	29,861
19 Mar 24	58.27000 +0.68	58.39	57.60	58.35	673,122
18 Mar 24	57.59000 +0.56	57.92	57.23	57.54	45,438
15 Mar 24	57.03000 -0.22	57.75	56.49	56.97	66,787
14 Mar 24	57.25000 -0.57	57.90	56.72	57.84	66,774
13 Mar 24	57.82000 +0.17	57.98	56.77	57.36	98,334
12 Mar 24	57.65000 +0.71	58.55	56.90	57.30	63,714
11 Mar 24	56.94000 -0.81	56.94	55.51	56.11	180,842
08 Mar 24	57.75000 -0.66	58.14	57.46	58.11	82,235
07 Mar 24	58.41000 -1.39	59.14	57.73	57.81	61,512
06 Mar 24	59.80000 +0.65	60.29	59.39	59.44	55,373
05 Mar 24	59.15000 -0.63	59.39	58.80	59.35	64,896
04 Mar 24	59.78000 -0.50	60.01	59.40	59.97	66,162
01 Mar 24	60.28000 +0.52	61.28	59.51	60.02	48,046
29 Feb 24	59.76000 +0.37	60.04	59.69	59.78	25,400
28 Feb 24	59.39000 -0.56	59.70	58.90	59.47	63,751
27 Feb 24	59.95000 +0.52	60.49	59.94	60.36	36,971
26 Feb 24	59.43000 -1.63	60.09	59.15	59.84	84,006
23 Feb 24	61.06000 +0.54	61.40	60.89	61.18	23,708
22 Feb 24	60.52000 +0.10	61.48	60.52	61.34	32,547
21 Feb 24	60.42000 -0.95	61.14	59.78	60.86	49,287
20 Feb 24	61.37000 -2.08	62.38	61.05	62.38	97,144
19 Feb 24	63.45000 -1.27	64.24	63.28	64.24	21,422
16 Feb 24	64.72000 +2.00	64.91	63.68	64.04	63,485
15 Feb 24	62.72000 +0.36	62.77	62.26	62.41	23,396
14 Feb 24	62.36000 -0.03	62.61	61.96	62.40	32,433
13 Feb 24	62.39000 -0.71	63.85	62.38	63.52	32,533
12 Feb 24	63.10000 +0.53	63.41	62.65	62.71	27,052
09 Feb 24	62.57000 -0.47	63.49	62.57	63.43	26,690
08 Feb 24	63.04000 -0.08	64.18	62.97	63.72	25,216
07 Feb 24	63.12000 -0.21	63.87	63.12	63.75	19,463
06 Feb 24	63.33000 +0.74	63.70	62.94	63.53	32,733
05 Feb 24	62.59000 -1.00	63.78	62.56	63.35	30,160
02 Feb 24	63.59000 -0.62	64.37	63.59	64.17	39,151
01 Feb 24	64.21000 -0.55	64.68	64.10	64.28	40,460
31 Jan 24	64.76000 +0.39	65.00	64.50	64.80	19,287
30 Jan 24	64.37000 -1.13	65.52	64.31	65.40	101,455
29 Jan 24	65.50000 +0.11	65.79	65.09	65.12	86,874
26 Jan 24	65.39000 +0.99	65.55	64.55	64.65	16,873
25 Jan 24	64.40000 -0.17	65.02	64.00	65.00	41,162
24 Jan 24	64.57000 +0.85	65.15	64.20	65.10	168,264
23 Jan 24	63.72000 +1.87	63.94	62.91	63.11	55,667
22 Jan 24	61.85000 -1.27	63.11	61.65	63.11	54,698
19 Jan 24	63.12000 -0.25	64.11	62.85	63.91	26,683
18 Jan 24	63.37000 +0.67	64.15	63.35	63.57	42,430
17 Jan 24	62.70000 -0.81	62.98	62.31	62.48	40,002
16 Jan 24	63.51000 -0.17	64.41	63.06	63.14	36,209
15 Jan 24	63.68000 -0.49	64.41	63.41	64.32	37,444
12 Jan 24	64.17000 +0.86	64.65	64.00	64.65	69,031
11 Jan 24	63.31000 -0.85	65.41	63.31	65.41	29,028
10 Jan 24	64.16000 -1.04	64.74	64.12	64.52	149,032
09 Jan 24	65.20000 -0.92	65.79	64.81	65.72	587,826
08 Jan 24	66.12000 -0.16	66.30	65.60	66.01	21,599
05 Jan 24	66.28000 -0.44	66.68	65.69	66.20	28,723
04 Jan 24	66.72000 -0.38	67.61	66.66	67.32	18,400
03 Jan 24	67.10000 -0.77	67.97	66.53	67.71	54,110
02 Jan 24	67.87000 +0.61	68.25	67.25	68.13	50,918
29 Dec 23	67.26000 -0.03	67.78	67.26	67.72	17,688
28 Dec 23	67.29000 +0.23	68.00	67.12	67.99	31,127
27 Dec 23	67.06000 -0.02	67.73	67.03	67.56	43,160
22 Dec 23	67.08000 -0.25	67.86	66.87	66.87	31,945
21 Dec 23	67.33000 +0.67	67.79	66.95	67.47	44,778
20 Dec 23	66.66000 -0.84	67.74	66.66	67.63	30,166
19 Dec 23	67.50000 +0.69	67.50	66.89	67.00	49,745
18 Dec 23	66.81000 +0.10	67.26	66.46	66.72	42,281
15 Dec 23	66.71000 +0.66	67.36	66.25	66.61	131,510
14 Dec 23	66.05000 +2.06	66.78	65.07	66.03	106,053
13 Dec 23	63.99000 -0.74	64.68	63.95	64.37	30,840
12 Dec 23	64.73000 +0.28	65.90	64.13	65.35	38,416
11 Dec 23	64.45000 -0.74	64.87	64.11	64.68	31,522
08 Dec 23	65.19000 -0.12	65.63	64.97	65.34	51,004
07 Dec 23	65.31000 +0.80	65.39	64.45	64.57	58,167
06 Dec 23	64.51000 +0.89	65.00	64.41	64.71	51,031
05 Dec 23	63.62000 -0.35	63.93	62.93	63.93	42,716
04 Dec 23	63.97000 -1.62	64.26	63.60	64.00	45,876
01 Dec 23	65.59000 +2.84	65.84	64.11	64.11	142,336
30 Nov 23	62.75000 +0.05	63.59	62.74	63.48	42,445
29 Nov 23	62.70000 -0.16	63.92	62.67	63.30	31,878
28 Nov 23	62.86000 -0.59	63.03	62.30	62.73	20,738
27 Nov 23	63.45000 -0.23	63.46	62.96	63.24	121,379
24 Nov 23	63.68000 -0.22	63.74	63.32	63.50	240,143
23 Nov 23	63.90000 +0.21	64.24	63.83	64.10	17,107
22 Nov 23	63.69000 -0.27	64.35	63.55	64.35	132,305
21 Nov 23	63.96000 +0.51	64.26	63.45	63.95	114,555
20 Nov 23	63.45000 +0.70	63.45	62.57	62.79	65,163
17 Nov 23	62.75000 +0.87	62.93	62.18	62.45	23,083
16 Nov 23	61.88000 -0.93	62.88	61.88	62.47	86,011
15 Nov 23	62.81000 +0.41	63.95	62.52	63.37	95,225
14 Nov 23	62.40000 +1.27	63.15	60.85	61.86	224,559
13 Nov 23	61.13000 +0.59	61.58	61.05	61.23	43,242
10 Nov 23	60.54000 -0.19	60.74	59.94	60.57	39,038
09 Nov 23	60.73000 +0.32	61.10	59.97	60.33	49,246
08 Nov 23	60.41000 -0.33	61.01	60.13	60.72	18,981
07 Nov 23	60.74000 -1.45	61.69	60.46	61.55	115,323
06 Nov 23	62.19000 +0.33	62.57	61.99	62.09	126,036
03 Nov 23	61.86000 -0.49	62.60	61.74	62.60	44,716
02 Nov 23	62.35000 +1.17	62.55	61.97	62.01	274,404
01 Nov 23	61.18000 +0.50	61.83	60.91	61.31	52,064
31 Oct 23	60.68000 -0.08	61.23	60.24	60.37	115,068
30 Oct 23	60.76000 +0.48	61.16	60.56	60.72	155,394
27 Oct 23	60.28000 +0.41	60.58	59.90	60.50	240,480
26 Oct 23	59.87000 +0.07	60.31	59.38	59.80	224,132
25 Oct 23	59.80000 +0.95	60.47	59.36	59.65	275,684
24 Oct 23	58.85000 +2.08	58.85	57.47	57.99	234,171
23 Oct 23	56.77000 -0.21	57.27	56.17	57.12	253,932
20 Oct 23	56.98000 -2.02	58.14	56.77	58.14	286,183
19 Oct 23	59.00000 -0.56	59.44	58.48	59.19	397,264
18 Oct 23	59.56000 -1.43	60.86	59.03	60.86	254,366
17 Oct 23	60.99000 -0.20	60.99	59.81	60.21	215,886
16 Oct 23	61.19000 +1.91	61.19	59.71	60.13	116,418
13 Oct 23	59.28000 -0.10	59.72	58.83	59.72	40,042
12 Oct 23	59.38000 +0.50	60.33	59.13	59.64	53,842
11 Oct 23	58.88000 -0.03	59.64	58.88	59.10	66,915
10 Oct 23	58.91000 +1.24	60.21	57.61	57.72	54,265
09 Oct 23	57.67000 -0.64	58.29	57.05	58.03	46,575
06 Oct 23	58.31000 +0.65	58.87	57.94	58.56	28,794
05 Oct 23	57.66000 -0.30	58.03	57.33	57.60	55,543
04 Oct 23	57.96000 -0.89	58.65	57.23	58.31	162,629
03 Oct 23	58.85000 -0.71	59.70	58.42	59.46	181,269
02 Oct 23	59.56000 -0.83	61.23	59.42	60.61	60,054
29 Sep 23	60.39000 -0.23	61.25	60.39	60.70	33,136
28 Sep 23	60.62000 +1.35	60.68	59.16	59.47	100,043
27 Sep 23	59.27000 +0.22	59.86	58.66	58.81	36,287
26 Sep 23	59.05000 -0.34	59.45	58.78	58.95	189,560
25 Sep 23	59.39000 -0.94	59.39	58.38	58.82	220,856
22 Sep 23	60.33000 +0.31	60.51	59.70	59.87	170,464
21 Sep 23	60.02000 -1.61	60.92	59.50	60.67	176,601
20 Sep 23	61.63000 +0.19	61.86	60.74	61.12	150,738
19 Sep 23	61.44000 -0.30	61.84	61.04	61.22	119,829
18 Sep 23	61.74000 -0.65	62.38	61.30	62.36	152,539
15 Sep 23	62.39000 +0.92	62.82	61.70	62.12	76,031
14 Sep 23	61.47000 +2.53	61.80	59.84	59.91	222,722
13 Sep 23	58.94000 -0.10	58.96	58.44	58.68	94,600
12 Sep 23	59.04000 -0.38	59.23	58.75	59.07	79,266
11 Sep 23	59.42000 +2.42	59.42	58.58	58.59	158,415
08 Sep 23	57.00000 -0.43	57.26	56.40	57.17	108,835
07 Sep 23	57.43000 -1.51	58.13	56.97	58.07	93,371
06 Sep 23	58.94000 -0.35	59.98	58.64	59.00	31,721
05 Sep 23	59.29000 -0.04	59.97	58.96	59.29	66,894
04 Sep 23	59.33000 +0.43	60.38	59.27	60.03	38,567
01 Sep 23	58.90000 +1.11	59.18	58.13	58.39	33,532
31 Aug 23	57.79000 +0.24	58.11	57.60	58.01	35,097
30 Aug 23	57.55000 +0.63	57.85	57.29	57.52	41,613
29 Aug 23	56.92000 -0.16	57.23	56.55	57.12	59,379
28 Aug 23	57.08000 +0.85	57.15	56.20	56.20	21,433
25 Aug 23	56.23000 +0.04	56.84	56.08	56.36	26,274
24 Aug 23	56.19000 -0.23	56.93	55.70	56.93	42,073
23 Aug 23	56.42000 +0.63	56.67	56.10	56.34	43,504
22 Aug 23	55.79000 +1.21	56.31	54.99	55.04	49,070
21 Aug 23	54.58000 +0.10	54.87	54.20	54.22	39,838
18 Aug 23	54.48000 -0.44	54.72	54.13	54.49	33,053
17 Aug 23	54.92000 +0.88	55.45	54.70	54.98	52,115
16 Aug 23	54.04000 -0.24	54.20	53.46	53.60	73,010
15 Aug 23	54.28000 -0.30	54.92	53.79	54.87	88,886
14 Aug 23	54.58000 -0.82	55.32	54.39	54.66	113,425
11 Aug 23	55.40000 -0.80	55.80	55.14	55.75	85,231
10 Aug 23	56.20000 -2.03	56.62	55.93	56.20	102,336
09 Aug 23	58.23000 +0.57	58.64	58.03	58.28	50,520
08 Aug 23	57.66000 -0.53	57.97	57.20	57.54	69,012
07 Aug 23	58.19000 -0.51	58.64	57.90	58.38	44,923
04 Aug 23	58.70000 -0.41	58.70	57.95	58.38	54,117
03 Aug 23	59.11000 +0.92	59.11	57.25	58.07	87,284
02 Aug 23	58.19000 -1.61	59.12	58.19	59.12	84,802
01 Aug 23	59.80000 -0.53	59.96	59.48	59.63	69,792
31 Jul 23	60.33000 +0.07	60.69	60.23	60.68	46,083
28 Jul 23	60.26000 -1.15	61.11	59.69	60.57	68,453
27 Jul 23	61.41000 +0.08	62.42	60.30	60.30	59,842
26 Jul 23	61.33000 -1.97	62.22	61.33	61.94	39,309
25 Jul 23	63.30000 +2.90	63.64	62.45	62.47	70,228
24 Jul 23	60.40000 +0.46	60.44	59.13	59.29	19,359
21 Jul 23	59.94000 +0.13	60.16	59.49	59.79	20,147
20 Jul 23	59.81000 +1.09	60.75	59.55	60.02	21,219
19 Jul 23	58.72000 -1.10	59.39	58.52	59.18	31,491
18 Jul 23	59.82000 +0.36	59.93	58.86	59.93	26,458
17 Jul 23	59.46000 -1.85	60.39	59.45	60.07	35,028
14 Jul 23	61.31000 -0.29	61.61	60.97	61.27	19,487
13 Jul 23	61.60000 +1.29	61.60	60.39	60.57	41,144
12 Jul 23	60.31000 +1.75	60.46	58.80	59.02	35,843
11 Jul 23	58.56000 +1.51	58.69	57.99	58.17	53,492
10 Jul 23	57.05000 -0.93	57.60	56.45	57.23	90,784
07 Jul 23	57.98000 +0.27	58.18	57.56	57.76	35,121
06 Jul 23	57.71000 -1.36	58.62	57.40	58.62	53,360
05 Jul 23	59.07000 -0.32	59.16	58.60	58.83	44,946
04 Jul 23	59.39000 -0.27	59.39	58.94	59.16	21,548
03 Jul 23	59.66000 +1.13	60.17	59.15	59.23	40,798
30 Jun 23	58.53000 -0.06	59.09	58.40	58.62	27,341
29 Jun 23	58.59000 +0.17	58.59	57.87	58.43	29,780
28 Jun 23	58.42000 -0.58	59.19	57.76	59.17	35,461
27 Jun 23	59.00000 +0.36	59.80	58.32	59.67	32,209
26 Jun 23	58.64000 +0.24	58.88	58.01	58.60	22,370
23 Jun 23	58.40000 -0.63	59.46	58.11	59.12	33,878
22 Jun 23	59.03000 -0.32	59.64	58.75	58.95	42,220
21 Jun 23	59.35000 -1.19	60.21	59.35	59.97	68,316
20 Jun 23	60.54000 -0.45	61.49	60.33	61.16	28,293
19 Jun 23	60.99000 -1.01	61.70	60.99	61.59	50,738
16 Jun 23	62.00000 -0.45	63.00	61.69	63.00	18,180
15 Jun 23	62.45000 -0.36	62.62	61.53	62.15	20,674
14 Jun 23	62.81000 +1.62	63.41	61.02	61.03	56,801
13 Jun 23	61.19000 +2.22	61.20	60.05	60.17	43,513
12 Jun 23	58.97000 -1.24	59.71	58.79	59.54	47,434
09 Jun 23	60.21000 +0.60	60.60	59.94	60.31	40,372
08 Jun 23	59.61000 -0.22	60.33	59.61	60.22	39,383
07 Jun 23	59.83000 +0.19	60.25	58.87	59.18	61,857
06 Jun 23	59.64000 +0.96	59.64	58.42	59.07	61,620
05 Jun 23	58.68000 -0.33	59.22	58.20	58.79	66,335
02 Jun 23	59.01000 +2.25	59.88	57.87	58.04	68,399
01 Jun 23	56.76000 +0.81	57.23	56.12	56.74	263,945
31 May 23	55.95000 -0.25	56.62	55.75	55.89	40,227
30 May 23	56.20000 -1.63	57.62	56.20	56.96	69,667
29 May 23	57.83000 +0.53	58.20	57.38	57.63	10,674
26 May 23	57.30000 +2.17	57.33	56.72	57.02	47,415
25 May 23	55.13000 -0.35	56.10	54.99	55.22	55,808
24 May 23	55.48000 -1.47	56.05	55.07	55.66	102,752
23 May 23	56.95000 -0.16	57.11	56.50	56.77	95,177
22 May 23	57.11000 -0.07	57.30	56.52	56.64	101,612
19 May 23	57.18000 -0.33	58.21	57.18	58.10	32,109
18 May 23	57.51000 -0.42	57.81	56.90	57.78	14,443
17 May 23	57.93000 +1.01	57.94	56.92	56.92	19,533
16 May 23	56.92000 -0.48	57.84	56.86	57.06	320,953
15 May 23	57.40000 +0.27	57.78	57.13	57.37	21,313
12 May 23	57.13000 +0.66	57.13	56.35	56.54	22,978
11 May 23	56.47000 -1.00	57.51	55.70	57.12	61,245
10 May 23	57.47000 -0.44	59.10	57.47	58.26	24,292
09 May 23	57.91000 -0.63	58.22	57.64	58.22	34,063
08 May 23	58.54000 +0.74	58.80	57.63	58.33	30,681
05 May 23	57.80000 +2.08	57.80	56.52	56.52	27,824
04 May 23	55.72000 -1.01	56.89	55.72	56.52	46,827
03 May 23	56.73000 +0.73	56.89	56.38	56.57	25,094
02 May 23	56.00000 -2.13	57.80	56.00	57.68	74,338
28 Apr 23	58.13000 +0.68	58.13	56.60	57.21	35,320
27 Apr 23	57.45000 +0.23	57.66	56.88	56.88	30,970
26 Apr 23	57.22000 +0.55	58.29	57.13	57.59	64,708
25 Apr 23	56.67000 -1.85	57.91	56.47	57.91	78,308
24 Apr 23	58.52000 +0.01	59.09	57.82	57.96	71,863
21 Apr 23	58.51000 -3.72	60.52	58.27	60.16	103,559
20 Apr 23	62.23000 -0.90	62.74	62.09	62.61	20,735
19 Apr 23	63.13000 -1.07	63.97	62.89	63.77	20,872
18 Apr 23	64.20000 +0.87	64.20	63.62	64.10	28,454
17 Apr 23	63.33000 +1.31	63.73	62.94	63.45	26,275
14 Apr 23	62.02000 -1.04	63.54	61.95	63.54	75,576
13 Apr 23	63.06000 -0.29	63.95	62.87	63.04	44,099
12 Apr 23	63.35000 -0.90	64.15	63.07	63.75	44,495
11 Apr 23	64.25000 +3.16	64.25	62.41	62.66	24,684
06 Apr 23	61.09000 -0.05	62.21	60.96	61.86	22,547
05 Apr 23	61.14000 +0.03	61.68	60.41	61.68	31,567
04 Apr 23	61.11000 -1.00	62.96	61.06	62.75	47,533
03 Apr 23	62.11000 -1.34	63.00	62.10	62.97	31,126
31 Mar 23	63.45000 +1.31	63.45	62.16	63.07	42,402
30 Mar 23	62.14000 +0.61	62.82	62.01	62.32	30,522
29 Mar 23	61.53000 +0.65	61.97	61.17	61.44	24,043
28 Mar 23	60.88000 +1.16	61.30	60.45	60.92	17,907
27 Mar 23	59.72000 -0.77	60.79	59.38	60.79	59,212
24 Mar 23	60.49000 +0.23	61.25	59.16	60.16	191,494
23 Mar 23	60.26000 -0.51	60.87	59.44	60.52	35,081
22 Mar 23	60.77000 -0.08	61.24	60.28	60.80	37,266
21 Mar 23	60.85000 -0.88	62.39	60.85	62.25	48,094
20 Mar 23	61.73000 +1.53	62.16	60.50	61.02	51,920
17 Mar 23	60.20000 -1.09	62.99	60.20	62.47	53,870
16 Mar 23	61.29000 -0.61	62.53	60.51	62.40	35,379
15 Mar 23	61.90000 -3.11	64.21	61.57	63.84	34,647
14 Mar 23	65.01000 +1.53	65.01	63.22	63.86	36,441
13 Mar 23	63.48000 -1.18	64.65	62.23	64.58	69,533
10 Mar 23	64.66000 -0.99	64.78	63.60	63.80	45,106
09 Mar 23	65.65000 -2.47	66.06	64.73	65.68	47,831
08 Mar 23	68.12000 +1.05	68.17	67.12	67.31	41,248
07 Mar 23	67.07000 -1.02	68.82	66.95	68.75	52,277
06 Mar 23	68.09000 -2.41	69.76	67.85	69.67	62,113
03 Mar 23	70.50000 +2.03	71.24	70.08	70.09	44,323
02 Mar 23	68.47000 +0.27	69.29	68.10	68.46	30,821
01 Mar 23	68.20000 +1.83	68.77	67.55	68.20	49,554
28 Feb 23	66.37000 +1.41	66.37	64.46	64.59	21,902
27 Feb 23	64.96000 -0.04	65.55	64.52	65.25	46,147
24 Feb 23	65.00000 -2.00	66.72	65.00	66.72	30,659
23 Feb 23	67.00000 -1.81	68.81	67.00	68.81	32,386
22 Feb 23	68.81000 -2.48	70.29	67.69	70.19	55,094
21 Feb 23	71.29000 -0.28	71.68	70.60	71.33	30,834
20 Feb 23	71.57000 +1.75	72.04	70.17	70.29	26,090
17 Feb 23	69.82000 -0.11	70.01	69.25	69.56	20,415
16 Feb 23	69.93000 +1.08	70.32	69.15	69.74	23,604
15 Feb 23	68.85000 -0.31	69.13	67.45	68.42	47,500
14 Feb 23	69.16000 +0.51	69.62	68.65	68.65	11,626
13 Feb 23	68.65000 +0.51	68.84	67.76	68.43	28,345
10 Feb 23	68.14000 -1.49	69.69	67.90	68.94	41,917
09 Feb 23	69.63000 +0.63	70.36	69.52	69.92	26,217
08 Feb 23	69.00000 -0.38	70.32	69.00	70.32	72,139
07 Feb 23	69.38000 +0.34	69.48	68.76	68.98	26,890
06 Feb 23	69.04000 -0.54	69.19	67.74	69.19	55,564
03 Feb 23	69.58000 +0.55	69.99	69.17	69.17	47,875
02 Feb 23	69.03000 -2.01	70.69	68.73	70.59	64,097
01 Feb 23	71.04000 -1.81	72.90	70.67	72.81	29,284
31 Jan 23	72.85000 -0.27	72.87	71.58	72.73	19,820
30 Jan 23	73.12000 +0.69	73.14	72.27	72.27	29,574
27 Jan 23	72.43000 -0.81	73.07	71.70	73.01	35,234
26 Jan 23	73.24000 +0.70	73.75	72.83	72.96	42,931
25 Jan 23	72.54000 +0.19	72.90	71.97	72.12	27,103
24 Jan 23	72.35000 +0.31	72.66	71.09	72.56	132,746
23 Jan 23	72.04000 +0.35	72.84	71.93	72.19	28,019
20 Jan 23	71.69000 +0.19	72.30	70.95	72.20	27,653
19 Jan 23	71.50000 +0.10	71.75	70.09	71.16	28,882
18 Jan 23	71.40000 +1.05	72.02	71.01	71.80	32,462
17 Jan 23	70.35000 +0.75	70.58	69.65	69.90	21,548
16 Jan 23	69.60000 -1.85	70.39	69.60	70.36	23,589
13 Jan 23	71.45000 +0.30	72.10	70.70	71.79	47,248
12 Jan 23	71.15000 +1.26	72.03	70.34	70.61	55,498
11 Jan 23	69.89000 +0.17	71.06	69.85	70.34	56,169
10 Jan 23	69.72000 -0.18	70.00	69.00	69.00	26,298
09 Jan 23	69.90000 +0.22	70.50	69.36	69.92	33,496
06 Jan 23	69.68000 +1.34	69.74	68.74	68.90	95,787
05 Jan 23	68.34000 +0.72	68.60	67.13	67.30	28,069
04 Jan 23	67.62000 +0.08	68.04	66.87	68.04	22,515
03 Jan 23	67.54000 +0.25	67.68	66.60	66.90	31,964
02 Jan 23	67.29000 +1.00	67.88	66.50	67.27	10,840
30 Dec 22	66.29000 -0.83	66.90	66.25	66.82	9,031
29 Dec 22	67.12000 +0.47	67.26	66.51	66.65	39,009
28 Dec 22	66.65000 -0.35	67.78	66.65	67.50	18,542
27 Dec 22	67.00000 +0.40	67.50	66.48	66.61	17,054
23 Dec 22	66.60000 +0.46	66.93	66.23	66.56	19,345
22 Dec 22	66.14000 -0.83	67.36	65.68	67.00	20,510
21 Dec 22	66.97000 +1.45	66.97	65.53	65.84	24,232
20 Dec 22	65.52000 +0.52	65.69	64.53	64.87	19,347
19 Dec 22	65.00000 -0.45	65.64	65.00	65.59	22,072
16 Dec 22	65.45000 -0.15	65.99	64.91	65.89	27,223
15 Dec 22	65.60000 -0.60	66.80	65.60	66.55	40,685
14 Dec 22	66.20000 -1.43	67.43	65.95	67.23	18,206
13 Dec 22	67.63000 +0.92	69.05	66.70	66.87	43,709
12 Dec 22	66.71000 -2.54	68.46	66.71	68.02	44,892
09 Dec 22	69.25000 +1.35	69.25	67.83	69.00	56,829
08 Dec 22	67.90000 +1.49	68.18	66.03	66.22	42,400
07 Dec 22	66.41000 -0.66	66.63	65.53	66.53	20,129
06 Dec 22	67.07000 +0.33	67.14	66.43	66.84	29,771
05 Dec 22	66.74000 +0.75	68.25	66.74	67.27	53,783
02 Dec 22	65.99000 -0.61	66.15	64.49	65.18	29,700
01 Dec 22	66.60000 +0.55	66.60	65.53	66.32	38,647
30 Nov 22	66.05000 +1.17	66.32	64.44	65.16	33,391
29 Nov 22	64.88000 +1.65	65.58	64.21	64.21	52,818
28 Nov 22	63.23000 -0.39	63.28	62.23	62.70	19,324
25 Nov 22	63.62000 -0.33	64.32	63.20	64.00	24,148
24 Nov 22	63.95000 +0.35	64.42	63.42	63.90	19,063
23 Nov 22	63.60000 +0.52	63.60	62.80	63.31	20,238
22 Nov 22	63.08000 +1.28	63.55	62.42	62.46	25,981
21 Nov 22	61.80000 -0.93	62.29	61.14	61.99	21,021
18 Nov 22	62.73000 +0.61	63.31	62.50	63.10	22,281
17 Nov 22	62.12000 -0.21	62.75	60.80	62.75	27,036
16 Nov 22	62.33000 -0.84	63.69	61.82	63.60	20,125
15 Nov 22	63.17000 +0.74	63.55	62.25	62.75	35,567
14 Nov 22	62.43000 +0.04	62.96	61.43	62.80	35,362
11 Nov 22	62.39000 +2.55	63.30	61.70	61.78	84,069
10 Nov 22	59.84000 +0.70	60.00	57.91	58.64	40,582
09 Nov 22	59.14000 +0.02	60.13	58.84	59.73	37,153
08 Nov 22	59.12000 +0.65	59.62	57.96	58.05	24,802
07 Nov 22	58.47000 +0.19	59.62	57.31	57.31	50,343
04 Nov 22	58.28000 +3.66	59.20	56.33	56.58	122,757
03 Nov 22	54.62000 +0.06	54.62	53.40	53.97	44,583
02 Nov 22	54.56000 -1.29	56.40	54.44	56.15	39,188
01 Nov 22	55.85000 +2.24	56.00	54.84	55.44	32,577
31 Oct 22	53.61000 +0.41	54.25	52.42	53.08	103,978
28 Oct 22	53.20000 -1.79	54.10	52.79	53.26	127,185
27 Oct 22	54.99000 -1.62	55.96	54.21	55.26	46,242
26 Oct 22	56.61000 +1.75	56.76	54.52	54.92	46,081
25 Oct 22	54.86000 -0.44	55.16	53.82	55.05	50,949
24 Oct 22	55.30000 -0.57	55.59	54.67	55.59	34,277
21 Oct 22	55.87000 +0.65	55.87	53.78	54.49	76,913
20 Oct 22	55.22000 -0.36	55.48	53.74	54.48	76,001
19 Oct 22	55.58000 +0.28	55.77	54.71	55.61	44,449
18 Oct 22	55.30000 -1.79	56.88	55.30	55.99	45,428
17 Oct 22	57.09000 +1.35	57.09	55.66	56.02	62,442
14 Oct 22	55.74000 -1.51	58.11	55.42	57.85	52,165
13 Oct 22	57.25000 +0.02	57.91	55.94	56.85	47,242
12 Oct 22	57.23000 -0.87	58.58	56.92	57.87	88,809
11 Oct 22	58.10000 -1.02	59.14	56.96	57.69	48,470
10 Oct 22	59.12000 +0.71	60.00	58.14	58.14	32,906
07 Oct 22	58.41000 +0.21	58.78	57.86	58.32	17,404
06 Oct 22	58.20000 -0.52	59.62	58.12	59.37	29,394
05 Oct 22	58.72000 -0.88	59.16	57.90	58.79	67,297
04 Oct 22	59.60000 +2.26	59.60	58.00	58.45	81,265
03 Oct 22	57.34000 +0.51	57.78	55.79	55.84	82,475
30 Sep 22	56.83000 +0.56	56.90	55.48	56.35	77,220
29 Sep 22	56.27000 +1.02	56.31	53.31	54.40	91,430
28 Sep 22	55.25000 +1.02	55.27	52.95	53.51	146,252
27 Sep 22	54.23000 +1.03	54.98	54.00	54.10	73,315
26 Sep 22	53.20000 -0.38	54.15	51.79	52.23	88,639
23 Sep 22	53.58000 -2.62	55.97	52.97	55.83	170,748
22 Sep 22	56.20000 +1.21	56.53	54.07	54.14	48,902
21 Sep 22	54.99000 -0.01	55.45	54.62	54.86	39,954
20 Sep 22	55.00000 -0.51	56.12	54.45	56.03	62,616
19 Sep 22	55.51000 +0.14	56.24	54.28	55.00	17,975
16 Sep 22	55.37000 -0.55	55.48	54.01	54.48	81,307
15 Sep 22	55.92000 -0.55	56.77	55.39	56.54	50,030
14 Sep 22	56.47000 -0.93	57.11	56.13	57.05	21,780
13 Sep 22	57.40000 -0.39	58.95	57.39	58.15	35,207
12 Sep 22	57.79000 +1.13	58.48	57.35	57.50	27,414
09 Sep 22	56.66000 +1.51	58.56	56.50	56.60	50,581
08 Sep 22	55.15000 +0.71	55.42	54.32	54.99	27,807
07 Sep 22	54.44000 -1.05	54.73	53.60	54.37	55,030
06 Sep 22	55.49000 -0.49	56.20	55.38	55.55	35,724
05 Sep 22	55.98000 +0.64	56.55	55.34	55.55	28,306
02 Sep 22	55.34000 +0.95	55.34	53.66	53.87	72,203
01 Sep 22	54.39000 -1.72	55.21	53.85	55.21	91,846
31 Aug 22	56.11000 -0.98	57.60	55.79	57.20	58,581
30 Aug 22	57.09000 -2.46	58.51	56.78	58.03	48,964
29 Aug 22	59.55000 -0.19	60.20	58.51	59.77	22,561
26 Aug 22	59.74000 +0.15	60.86	59.52	60.48	32,397
25 Aug 22	59.59000 +0.33	60.01	59.45	59.86	30,125
24 Aug 22	59.26000 -1.32	60.30	59.26	59.90	29,967
23 Aug 22	60.58000 +1.39	60.75	59.16	59.39	63,964
22 Aug 22	59.19000 +0.69	59.44	57.94	58.71	19,802
19 Aug 22	58.50000 -0.62	59.26	58.49	59.18	34,933
18 Aug 22	59.12000 +0.15	59.49	58.42	58.55	52,431
17 Aug 22	58.97000 -0.32	59.10	58.23	58.86	18,773
16 Aug 22	59.29000 +2.31	59.70	57.79	58.04	290,691
15 Aug 22	56.98000 -0.93	57.86	56.50	57.86	39,951
12 Aug 22	57.91000 +0.14	58.88	57.21	58.40	37,759
11 Aug 22	57.77000 -2.00	58.45	57.02	57.86	166,763
10 Aug 22	59.77000 +0.34	60.45	59.62	59.67	36,248
09 Aug 22	59.43000 -0.07	59.99	59.12	59.41	34,133
08 Aug 22	59.50000 +0.06	60.50	59.43	59.73	41,743
05 Aug 22	59.44000 +0.99	59.90	58.10	58.92	53,571
04 Aug 22	58.45000 +0.33	58.55	57.44	57.97	62,540
03 Aug 22	58.12000 +0.16	58.80	58.06	58.41	28,733
02 Aug 22	57.96000 -1.07	58.96	57.86	58.82	20,917
01 Aug 22	59.03000 -0.63	60.16	58.60	59.82	54,181
29 Jul 22	59.66000 +1.21	59.94	58.80	59.10	36,456
28 Jul 22	58.45000 +0.90	59.92	58.32	58.95	58,321
27 Jul 22	57.55000 -0.94	57.90	55.92	56.43	77,733
26 Jul 22	58.49000 +0.79	59.31	57.91	58.89	43,321
25 Jul 22	57.70000 +0.77	58.33	56.81	56.92	51,830
22 Jul 22	56.93000 +1.07	57.49	56.09	56.50	28,879
21 Jul 22	55.86000 -0.19	56.26	54.89	56.10	68,583
20 Jul 22	56.05000 -0.28	57.01	55.60	57.01	46,050
19 Jul 22	56.33000 -0.57	56.33	55.54	56.02	50,320
18 Jul 22	56.90000 +2.30	57.06	56.00	56.07	48,093
15 Jul 22	54.60000 -0.34	54.92	53.17	53.79	87,509
14 Jul 22	54.94000 -2.55	57.46	54.46	57.32	87,331
13 Jul 22	57.49000 +0.34	58.73	56.47	57.33	47,989
12 Jul 22	57.15000 -0.42	57.48	56.48	57.25	33,716
11 Jul 22	57.57000 -1.03	57.60	56.13	56.65	54,320
08 Jul 22	58.60000 +0.48	58.60	56.43	56.82	52,796
07 Jul 22	58.12000 +2.62	58.91	56.29	56.89	77,068
06 Jul 22	55.50000 +1.09	56.87	54.96	55.53	64,438
05 Jul 22	54.41000 -2.97	57.07	54.41	57.07	95,602
04 Jul 22	57.38000 +0.44	57.70	57.00	57.27	27,158
01 Jul 22	56.94000 -1.31	57.84	55.98	57.09	134,226
30 Jun 22	58.25000 -1.77	59.52	57.55	59.03	73,025
29 Jun 22	60.02000 -0.44	61.00	59.80	60.11	30,546
28 Jun 22	60.46000 +0.66	62.16	60.46	61.68	54,925
27 Jun 22	59.80000 +0.97	61.33	59.34	60.57	61,527
24 Jun 22	58.83000 +0.53	59.03	57.37	58.17	55,523
23 Jun 22	58.30000 -1.28	59.50	57.66	58.17	35,705
22 Jun 22	59.58000 -2.47	60.72	59.10	60.39	240,151
21 Jun 22	62.05000 +1.57	62.33	61.26	61.49	59,698
20 Jun 22	60.48000 -1.12	61.30	58.50	60.40	142,036
17 Jun 22	61.60000 -3.31	64.55	61.30	63.84	91,913
16 Jun 22	64.91000 -1.26	66.39	64.26	66.37	26,013
15 Jun 22	66.17000 +0.76	67.16	64.50	65.48	29,742
14 Jun 22	65.41000 -0.43	66.70	64.98	66.62	66,913
13 Jun 22	65.84000 -1.75	67.02	64.66	66.77	50,712
10 Jun 22	67.59000 -2.41	70.19	67.41	69.71	54,213
09 Jun 22	70.00000 -1.51	71.39	70.00	70.91	20,748
08 Jun 22	71.51000 -0.87	71.78	70.71	71.62	39,087
07 Jun 22	72.38000 +1.71	72.72	71.07	71.34	72,545
06 Jun 22	70.67000 +0.99	71.23	69.54	70.05	32,025
03 Jun 22	69.68000 -0.47	70.70	69.42	70.12	16,606
02 Jun 22	70.15000 +1.58	70.59	67.70	68.00	43,630
01 Jun 22	68.57000 +0.44	69.06	67.31	69.04	29,577
31 May 22	68.13000 -0.27	69.47	68.13	68.72	24,264
30 May 22	68.40000 +0.50	68.40	67.47	68.20	25,912
27 May 22	67.90000 +0.79	68.53	67.42	67.58	45,856
26 May 22	67.11000 +0.20	67.27	66.55	66.81	17,533
25 May 22	66.91000 +1.41	67.40	66.50	66.69	139,464
24 May 22	65.50000 -1.13	66.10	64.86	65.15	45,838
23 May 22	66.63000 +1.62	66.93	65.63	66.45	37,546
20 May 22	65.01000 -0.24	66.16	65.01	65.28	41,325
19 May 22	65.25000 +0.80	65.25	63.05	64.16	45,411
18 May 22	64.45000 -1.31	65.01	64.20	64.86	41,058
17 May 22	65.76000 +1.91	65.82	64.52	64.57	47,859
16 May 22	63.85000 +0.55	64.31	62.45	62.75	49,106
13 May 22	63.30000 +1.45	63.72	62.10	62.50	35,003
12 May 22	61.85000 -1.47	62.18	59.77	60.67	143,759
11 May 22	63.32000 +1.87	64.00	62.02	62.67	61,034
10 May 22	61.45000 -0.11	62.44	61.02	61.84	82,400
09 May 22	61.56000 -3.02	63.31	61.50	62.98	70,392
06 May 22	64.58000 -0.92	65.27	63.47	65.01	73,034
05 May 22	65.50000 -0.48	68.14	65.18	67.48	55,846
04 May 22	65.98000 -2.14	67.37	65.69	66.92	97,961
03 May 22	68.12000 +0.91	68.71	67.39	68.16	48,427
02 May 22	67.21000 -1.65	69.90	66.59	69.60	64,964
29 Apr 22	68.86000 +1.19	69.58	68.10	69.01	41,577
28 Apr 22	67.67000 -0.46	69.13	67.19	68.45	53,335
27 Apr 22	68.13000 +2.59	68.43	66.00	66.51	63,425
26 Apr 22	65.54000 +0.98	66.00	64.10	65.48	98,445
25 Apr 22	64.56000 -3.64	65.98	63.99	65.61	214,345
22 Apr 22	68.20000 -1.60	69.91	68.20	69.00	55,487
21 Apr 22	69.80000 -1.29	70.72	68.72	69.71	108,322
20 Apr 22	71.09000 -3.71	73.49	70.33	73.11	143,147
19 Apr 22	74.80000 -0.98	76.60	74.80	75.92	49,445
14 Apr 22	75.78000 +0.64	76.15	74.50	74.84	72,815
13 Apr 22	75.14000 +0.65	75.35	74.53	74.95	34,758
12 Apr 22	74.49000 +0.87	74.79	73.54	73.54	31,529
11 Apr 22	73.62000 -0.90	74.47	72.72	73.70	65,868
08 Apr 22	74.52000 +0.77	75.15	74.07	74.50	47,197
07 Apr 22	73.75000 -0.30	74.08	72.84	73.15	45,719
06 Apr 22	74.05000 -0.12	74.37	73.21	73.82	34,568
05 Apr 22	74.17000 -0.32	74.50	73.20	74.47	20,994
04 Apr 22	74.49000 -0.43	74.90	73.89	74.80	52,739
01 Apr 22	74.92000 +1.82	74.92	73.00	73.18	31,925
31 Mar 22	73.10000 +0.90	73.90	72.50	72.70	43,278
30 Mar 22	72.20000 +2.20	72.60	70.90	71.20	40,873
29 Mar 22	70.00000 -1.30	72.30	69.10	71.70	69,312
28 Mar 22	71.30000 -0.50	72.90	70.80	72.60	43,615
25 Mar 22	71.80000 +0.30	72.30	70.90	71.50	31,357
24 Mar 22	71.50000 +0.70	72.10	70.80	71.00	50,817
23 Mar 22	70.80000 +0.90	71.00	69.70	69.80	46,463
22 Mar 22	69.90000 -0.30	71.70	69.30	70.40	45,720
21 Mar 22	70.20000 +2.70	70.40	67.70	67.70	79,201
18 Mar 22	67.50000 +0.60	68.60	66.90	67.30	71,329
17 Mar 22	66.90000 +1.50	67.00	66.00	66.60	117,668
16 Mar 22	65.40000 +2.70	65.80	63.70	65.30	98,192
15 Mar 22	62.70000 -1.00	63.20	60.70	62.00	155,500
14 Mar 22	63.70000 -3.30	66.00	63.70	66.00	112,197
11 Mar 22	67.00000 +1.00	68.20	66.40	66.80	77,859
10 Mar 22	66.00000 -4.10	67.00	64.90	67.00	172,771
09 Mar 22	70.10000 -1.80	71.60	68.10	71.60	113,413
08 Mar 22	71.90000 -1.70	73.10	70.70	72.80	89,770
07 Mar 22	73.60000 -0.60	77.20	73.00	76.80	166,217
04 Mar 22	74.20000 -0.60	75.30	72.80	75.30	104,847
03 Mar 22	74.80000 -0.20	77.50	74.80	76.40	92,461
02 Mar 22	75.00000 +3.30	75.50	73.70	73.70	129,084
01 Mar 22	71.70000 +1.70	73.00	70.80	70.80	223,494
28 Feb 22	70.00000 +1.30	70.50	68.70	69.20	104,541
25 Feb 22	68.70000 +2.10	68.80	66.20	66.70	138,395
24 Feb 22	66.60000 -0.90	68.00	65.70	66.00	130,654
23 Feb 22	67.50000 -1.40	69.50	67.50	69.20	190,997
22 Feb 22	68.90000 +0.20	69.70	67.90	67.90	61,887
21 Feb 22	68.70000 +0.30	69.80	67.90	69.20	113,014
18 Feb 22	68.40000 +0.50	68.80	68.00	68.40	83,477
17 Feb 22	67.90000 -1.00	68.70	67.40	68.70	39,456
16 Feb 22	68.90000 +0.60	68.90	67.70	67.90	46,172
15 Feb 22	68.30000 -0.50	69.10	67.30	68.30	125,941
14 Feb 22	68.80000 +0.10	69.50	67.90	68.80	114,156
11 Feb 22	68.70000 -1.00	69.90	68.30	69.40	45,280
10 Feb 22	69.70000 +1.60	70.10	68.70	69.30	156,391
09 Feb 22	68.10000 +0.40	68.40	66.40	67.40	50,013
08 Feb 22	67.70000 +1.70	68.60	67.00	67.30	58,591
07 Feb 22	66.00000 +1.30	66.70	64.50	65.20	104,335
04 Feb 22	64.70000 -0.40	66.10	64.20	65.80	37,569
03 Feb 22	65.10000 +0.00	66.60	64.90	66.60	56,156
02 Feb 22	65.10000 +0.20	66.10	64.90	65.70	56,198
01 Feb 22	64.90000 +1.70	65.30	63.70	63.90	137,198
31 Jan 22	63.20000 -2.60	65.40	62.90	65.40	181,972
28 Jan 22	65.80000 -2.20	68.70	65.30	68.50	108,410
27 Jan 22	68.00000 +2.20	68.30	65.40	65.40	77,440
26 Jan 22	65.80000 +1.10	66.70	65.30	65.50	117,321
25 Jan 22	64.70000 +1.10	64.80	63.80	64.00	88,498
24 Jan 22	63.60000 -2.60	65.90	62.70	65.00	227,760
21 Jan 22	66.20000 -1.90	66.40	65.20	65.80	89,555
20 Jan 22	68.10000 -0.70	69.40	67.90	69.10	162,296
19 Jan 22	68.80000 +2.60	69.30	66.10	66.10	93,856
18 Jan 22	66.20000 +0.60	66.70	64.80	65.00	72,501
17 Jan 22	65.60000 -0.10	66.10	65.30	65.80	31,916
14 Jan 22	65.70000 -0.60	66.10	65.30	65.70	70,864
13 Jan 22	66.30000 -0.30	66.70	65.60	66.60	59,550
12 Jan 22	66.60000 +2.30	67.20	64.90	64.90	135,494
11 Jan 22	64.30000 +0.50	64.80	63.70	64.00	84,978
10 Jan 22	63.80000 +0.80	64.00	63.10	63.40	50,829
07 Jan 22	63.00000 +1.10	63.80	62.40	62.70	80,834
06 Jan 22	61.90000 +0.60	62.50	60.90	61.00	85,454
05 Jan 22	61.30000 +1.50	61.30	59.60	60.10	47,367
04 Jan 22	59.80000 +1.00	60.60	58.60	59.60	97,490
03 Jan 22	58.80000 -0.70	60.20	58.80	59.80	82,887
30 Dec 21	59.50000 +1.00	59.60	58.70	58.80	20,201
29 Dec 21	58.50000 +0.20	59.10	58.20	59.10	48,534
28 Dec 21	58.30000 +0.10	59.00	58.30	59.00	32,004
27 Dec 21	58.20000 -0.10	59.00	58.20	58.90	40,931
23 Dec 21	58.30000 +0.40	58.90	57.70	58.50	18,822
22 Dec 21	57.90000 -0.60	58.10	57.20	57.90	35,649
21 Dec 21	58.50000 +1.80	58.80	58.00	58.00	42,538
20 Dec 21	56.70000 -1.40	57.30	56.40	57.00	36,716
17 Dec 21	58.10000 -0.20	58.60	57.80	58.40	35,362
16 Dec 21	58.30000 +2.00	58.60	57.40	57.40	51,205
15 Dec 21	56.30000 -1.30	57.50	56.30	57.00	34,199
14 Dec 21	57.60000 +1.30	58.20	56.80	57.20	47,447
13 Dec 21	56.30000 -0.30	57.70	56.30	57.70	44,026
10 Dec 21	56.60000 +0.20	57.40	56.40	56.80	81,280
09 Dec 21	56.40000 +0.20	56.70	55.70	56.70	52,644
08 Dec 21	56.20000 -1.10	57.60	56.10	57.30	71,829
07 Dec 21	57.30000 +2.70	57.60	56.10	56.20	82,138
06 Dec 21	54.60000 +0.40	54.80	53.70	54.10	247,252
03 Dec 21	54.20000 -2.00	56.50	54.20	56.50	67,027
02 Dec 21	56.20000 +0.20	56.70	55.10	55.60	43,353
01 Dec 21	56.00000 +0.90	57.00	55.20	56.10	87,646
30 Nov 21	55.10000 -0.50	56.10	54.20	54.50	66,634
29 Nov 21	55.60000 +1.60	56.30	54.70	55.10	135,931
26 Nov 21	54.00000 -2.00	55.00	53.80	54.30	60,746
25 Nov 21	56.00000 -1.30	57.20	55.70	57.10	34,352
24 Nov 21	57.30000 +0.90	57.80	56.60	56.60	59,207
23 Nov 21	56.40000 +1.20	56.50	55.60	56.30	79,561
22 Nov 21	55.20000 +1.20	55.40	54.00	54.10	66,566
19 Nov 21	54.00000 +1.10	54.00	53.20	53.70	60,667
18 Nov 21	52.90000 -0.80	53.50	52.50	53.20	92,318
17 Nov 21	53.70000 +0.00	54.10	53.30	53.70	92,480
16 Nov 21	53.70000 -0.30	54.40	53.60	54.10	114,200
15 Nov 21	54.00000 -0.30	54.30	53.60	54.30	87,849
12 Nov 21	54.30000 -0.70	55.10	54.00	55.00	167,701
11 Nov 21	55.00000 +2.00	55.00	53.30	53.50	98,845
10 Nov 21	53.00000 +0.30	53.10	52.20	52.80	69,262
09 Nov 21	52.70000 -0.40	53.80	52.60	53.00	74,920
08 Nov 21	53.10000 +0.50	53.50	52.20	52.70	116,262
05 Nov 21	52.60000 -0.10	52.80	52.10	52.80	126,135
04 Nov 21	52.70000 -0.50	53.60	52.70	53.50	107,277
03 Nov 21	53.20000 +0.00	54.30	53.20	53.80	74,430
02 Nov 21	53.20000 -2.10	53.50	52.60	53.50	140,810
01 Nov 21	55.30000 +0.20	55.30	54.40	54.60	76,615
29 Oct 21	55.10000 -0.30	55.40	54.20	54.50	88,685
28 Oct 21	55.40000 -0.70	56.20	55.10	55.90	81,163
27 Oct 21	56.10000 -1.40	56.60	55.80	56.40	87,364
26 Oct 21	57.50000 +0.20	57.90	57.00	57.80	94,863
25 Oct 21	57.30000 +0.90	57.80	56.80	56.90	45,703
22 Oct 21	56.40000 +0.40	57.10	56.30	56.70	100,861
21 Oct 21	56.00000 -3.00	57.40	56.00	57.10	199,730
20 Oct 21	59.00000 -2.20	59.50	57.60	59.50	177,048
19 Oct 21	61.20000 +1.00	61.30	60.40	60.60	36,551
18 Oct 21	60.20000 -0.40	61.20	60.00	61.20	39,031
15 Oct 21	60.60000 -0.50	61.30	60.00	60.40	110,044
14 Oct 21	61.10000 +2.00	61.50	60.00	60.30	59,794
13 Oct 21	59.10000 -0.80	59.60	58.00	58.70	44,895
12 Oct 21	59.90000 -1.10	60.40	59.30	59.60	42,612
11 Oct 21	61.00000 +1.90	61.70	59.80	60.00	46,003
08 Oct 21	59.10000 -0.30	59.60	58.80	59.60	28,676
07 Oct 21	59.40000 +2.60	59.80	57.90	58.00	67,564
06 Oct 21	56.80000 -1.00	57.50	56.40	57.20	25,483
05 Oct 21	57.80000 +0.30	57.80	56.40	57.30	45,030
04 Oct 21	57.50000 +0.30	58.10	57.00	57.10	81,507
01 Oct 21	57.20000 -1.10	57.70	56.50	56.70	136,577
30 Sep 21	58.30000 +1.60	58.30	57.20	57.50	27,085
29 Sep 21	56.70000 +0.60	56.80	55.70	56.20	70,368
28 Sep 21	56.10000 -1.40	57.20	55.90	56.80	51,115
27 Sep 21	57.50000 -0.10	57.80	56.70	57.80	61,867
24 Sep 21	57.60000 -0.40	57.60	56.70	57.30	54,581
23 Sep 21	58.00000 +1.20	58.00	56.70	57.60	90,106
22 Sep 21	56.80000 +0.80	57.60	56.50	57.00	103,760
21 Sep 21	56.00000 -0.20	57.20	55.70	56.90	115,031
20 Sep 21	56.20000 -1.20	56.20	54.00	55.60	119,903
17 Sep 21	57.40000 -2.50	58.50	57.00	58.50	137,331
16 Sep 21	59.90000 -2.40	61.40	59.50	61.40	67,341
15 Sep 21	62.30000 +0.90	62.70	61.40	61.80	28,627
14 Sep 21	61.40000 -1.80	62.50	61.40	62.40	48,020
13 Sep 21	63.20000 +1.00	63.20	62.10	62.60	62,869
10 Sep 21	62.20000 +0.50	62.90	61.90	62.00	46,908
09 Sep 21	61.70000 -1.20	62.10	61.30	61.70	52,879
08 Sep 21	62.90000 -0.30	63.20	62.40	63.20	21,578
07 Sep 21	63.20000 -0.20	64.00	62.90	63.00	28,285
06 Sep 21	63.40000 -0.80	64.10	63.10	64.00	28,146
03 Sep 21	64.20000 -0.10	64.70	63.80	64.30	18,886
02 Sep 21	64.30000 +1.20	64.30	63.10	63.50	21,898
01 Sep 21	63.10000 -0.30	63.40	62.40	63.40	43,144
31 Aug 21	63.40000 -1.60	65.10	63.20	64.80	46,936
30 Aug 21	65.00000 +0.80	65.80	64.50	64.70	24,615
27 Aug 21	64.20000 +1.20	64.20	63.20	63.40	13,455
26 Aug 21	63.00000 -1.70	63.90	62.80	63.90	35,799
25 Aug 21	64.70000 +0.30	64.70	63.40	63.80	51,669
24 Aug 21	64.40000 +2.40	64.40	62.70	63.10	59,719
23 Aug 21	62.00000 +0.20	62.60	61.40	62.10	75,450
20 Aug 21	61.80000 -0.10	62.20	61.20	62.20	51,179
19 Aug 21	61.90000 -1.60	62.50	60.70	61.60	93,040
18 Aug 21	63.50000 -1.70	65.50	63.30	65.50	47,966
17 Aug 21	65.20000 -0.40	66.10	65.10	65.80	50,687
16 Aug 21	65.60000 -2.00	67.00	65.40	67.00	88,333
13 Aug 21	67.60000 -0.10	67.90	67.10	67.90	85,266
12 Aug 21	67.70000 -5.60	68.20	66.90	68.20	106,073
11 Aug 21	73.30000 -0.60	74.50	72.60	74.30	58,052
10 Aug 21	73.90000 +0.80	74.00	72.30	73.00	26,286
09 Aug 21	73.10000 +0.60	73.10	71.90	72.10	33,947
06 Aug 21	72.50000 +0.50	72.80	71.80	72.10	32,266
05 Aug 21	72.00000 -2.80	74.10	71.30	73.80	60,772
04 Aug 21	74.80000 +0.40	75.40	74.50	75.20	21,740
03 Aug 21	74.40000 +0.30	74.90	73.40	73.60	39,330
02 Aug 21	74.10000 +1.60	74.60	73.40	73.80	39,550
30 Jul 21	72.50000 -2.70	73.60	72.10	72.90	86,325
29 Jul 21	75.20000 +2.00	75.40	73.30	73.50	71,486
28 Jul 21	73.20000 +1.10	73.20	71.10	71.30	48,995
27 Jul 21	72.10000 -0.70	72.30	70.70	71.50	24,950
26 Jul 21	72.80000 +2.20	72.80	70.60	70.80	51,183
23 Jul 21	70.60000 +1.50	70.60	69.60	70.00	58,302
22 Jul 21	69.10000 -1.40	70.70	68.80	70.70	39,953
21 Jul 21	70.50000 +1.80	70.80	68.10	68.50	21,096
20 Jul 21	68.70000 +0.60	69.60	67.30	68.50	25,844
19 Jul 21	68.10000 -2.40	69.50	67.20	69.50	32,184
16 Jul 21	70.50000 -2.90	72.70	70.00	72.70	30,189
15 Jul 21	73.40000 +1.20	73.40	72.10	73.40	29,857
14 Jul 21	72.20000 -0.20	73.10	71.80	72.10	16,137
13 Jul 21	72.40000 +0.00	73.60	72.00	73.10	22,392
12 Jul 21	72.40000 +0.10	72.80	71.40	72.30	30,239
09 Jul 21	72.30000 +3.30	72.30	69.90	70.10	32,017
08 Jul 21	69.00000 -2.20	70.10	68.30	70.10	23,314
07 Jul 21	71.20000 +1.40	71.70	70.60	71.00	18,099
06 Jul 21	69.80000 -1.70	71.70	69.50	71.60	13,863
05 Jul 21	71.50000 +1.50	71.70	70.90	71.40	11,549
02 Jul 21	70.00000 +0.30	70.70	69.80	69.90	18,041
01 Jul 21	69.70000 -0.90	71.40	69.60	70.90	30,331
30 Jun 21	70.60000 -0.30	71.50	70.40	71.50	16,042
29 Jun 21	70.90000 -0.30	71.60	70.40	71.00	29,727
28 Jun 21	71.20000 -0.30	72.00	71.00	71.70	16,793
25 Jun 21	71.50000 +0.50	71.80	71.00	71.20	33,333
24 Jun 21	71.00000 +0.80	71.20	70.40	70.40	20,902
23 Jun 21	70.20000 +0.20	70.90	70.10	70.80	22,714
22 Jun 21	70.00000 +1.70	70.00	68.50	69.40	22,489
21 Jun 21	68.30000 -0.60	68.80	66.40	67.10	56,038
18 Jun 21	68.90000 -0.90	70.20	68.80	69.40	35,352
17 Jun 21	69.80000 -1.20	71.00	69.30	70.50	43,742
16 Jun 21	71.00000 +0.50	71.40	70.10	71.30	37,776
15 Jun 21	70.50000 -1.10	72.20	70.50	71.80	163,047
14 Jun 21	71.60000 -1.00	72.70	71.60	72.40	12,470
11 Jun 21	72.60000 +1.30	72.70	71.90	72.10	17,509
10 Jun 21	71.30000 +0.30	71.90	70.70	71.60	28,666
09 Jun 21	71.00000 -1.70	72.80	71.00	72.70	30,970
08 Jun 21	72.70000 +0.10	73.00	72.00	72.50	17,080
07 Jun 21	72.60000 -0.90	73.70	72.30	73.10	31,743
04 Jun 21	73.50000 +0.80	73.60	72.70	73.00	20,514
03 Jun 21	72.70000 -1.70	74.40	72.40	74.40	22,214
02 Jun 21	74.40000 +0.00	74.50	73.50	74.50	26,267
01 Jun 21	74.40000 +1.80	74.80	73.00	73.20	37,518
31 May 21	72.60000 +0.70	73.20	72.30	72.30	10,425
28 May 21	71.90000 +0.40	72.30	71.30	72.10	38,441
27 May 21	71.50000 +2.60	72.10	70.00	70.00	53,994
26 May 21	68.90000 -0.10	69.30	68.20	69.30	32,858
25 May 21	69.00000 -1.90	71.00	68.80	71.00	88,866
21 May 21	70.90000 +0.40	71.60	70.40	70.70	41,814
20 May 21	70.50000 -0.80	71.50	69.90	71.50	39,731
19 May 21	71.30000 -2.10	72.30	70.30	72.10	35,546
18 May 21	73.40000 -0.60	75.50	73.40	75.50	26,696
17 May 21	74.00000 +1.50	74.50	71.80	73.10	43,098
14 May 21	72.50000 -2.20	73.10	71.90	72.80	51,841
13 May 21	74.70000 -3.30	75.60	73.70	74.90	43,567
12 May 21	78.00000 +0.50	78.80	77.00	77.90	19,005
11 May 21	77.50000 -1.00	77.50	75.60	77.00	77,462
10 May 21	78.50000 +2.20	79.60	78.10	79.10	55,702
07 May 21	76.30000 +1.00	77.10	75.50	76.00	43,523
06 May 21	75.30000 -0.20	75.70	74.30	75.50	47,899
05 May 21	75.50000 +4.20	75.50	72.90	73.10	38,454
04 May 21	71.30000 -0.40	73.10	71.30	71.80	25,207
03 May 21	71.70000 +1.10	71.90	71.00	71.50	12,825
30 Apr 21	70.60000 -1.00	71.80	70.60	71.60	15,380
29 Apr 21	71.60000 -0.60	73.20	71.60	72.40	20,358
28 Apr 21	72.20000 +0.50	72.50	71.10	71.50	21,610
27 Apr 21	71.70000 -1.20	73.00	71.60	73.00	14,568
26 Apr 21	72.90000 +1.40	72.90	71.80	71.90	20,886
23 Apr 21	71.50000 +1.10	71.50	70.10	70.10	15,034
22 Apr 21	70.40000 +0.00	70.70	69.60	70.50	38,990
21 Apr 21	70.40000 +0.50	70.90	69.70	70.50	22,274
20 Apr 21	69.90000 -1.10	72.40	69.90	71.60	28,779
19 Apr 21	71.00000 +0.50	72.10	70.80	71.20	29,241
16 Apr 21	70.50000 +0.60	71.10	69.90	70.00	87,254
15 Apr 21	69.90000 +1.60	69.90	68.80	69.00	17,177
14 Apr 21	68.30000 +1.50	68.50	66.70	66.80	39,700
13 Apr 21	66.80000 +1.00	67.10	66.10	66.80	26,691
12 Apr 21	65.80000 -0.60	67.10	65.80	66.30	35,872
09 Apr 21	66.40000 -0.60	68.10	66.40	67.30	25,316
08 Apr 21	67.00000 -0.70	68.50	66.80	68.50	26,858
07 Apr 21	67.70000 +1.20	68.00	67.00	67.00	26,560
06 Apr 21	66.50000 +1.50	67.60	66.50	67.00	33,097
01 Apr 21	65.00000 -0.88	66.60	65.00	66.50	24,918
31 Mar 21	65.88000 -0.45	66.83	65.88	66.68	30,743
30 Mar 21	66.33000 +0.88	66.60	65.53	65.90	45,330
29 Mar 21	65.45000 +0.10	66.41	65.18	65.74	44,539
26 Mar 21	65.35000 +2.11	65.83	64.95	65.16	34,488
25 Mar 21	63.24000 -0.92	63.83	62.20	63.30	35,901
24 Mar 21	64.16000 +0.97	64.16	62.90	62.97	34,660
23 Mar 21	63.19000 -0.31	63.82	62.55	63.21	50,698
22 Mar 21	63.50000 -1.42	64.22	63.19	63.80	54,898
19 Mar 21	64.92000 -1.14	66.02	63.97	65.05	57,528
18 Mar 21	66.06000 +1.56	66.97	65.35	65.40	32,636
17 Mar 21	64.50000 -2.10	66.19	64.50	66.09	39,978
16 Mar 21	66.60000 +0.04	66.60	65.27	66.17	30,815
15 Mar 21	66.56000 -0.99	68.23	65.62	67.55	57,518
12 Mar 21	67.55000 -2.43	68.51	67.40	68.00	36,451
11 Mar 21	69.98000 +3.47	69.98	67.98	68.76	29,592
10 Mar 21	66.51000 -2.04	67.65	65.93	66.44	72,506
09 Mar 21	68.55000 -2.45	70.64	67.57	69.60	47,101
08 Mar 21	71.00000 +2.04	71.18	68.91	69.61	51,043
05 Mar 21	68.96000 -0.76	70.82	68.25	68.98	68,004
04 Mar 21	69.72000 -5.51	72.30	69.01	72.15	57,225
03 Mar 21	75.23000 -0.57	76.71	74.28	76.42	47,321
02 Mar 21	75.80000 +1.60	76.13	73.39	73.39	21,850
01 Mar 21	74.20000 +1.98	74.20	73.23	74.06	52,548
26 Feb 21	72.22000 -3.85	74.68	72.14	74.32	40,706
25 Feb 21	76.07000 +0.95	76.16	75.38	76.00	19,942
24 Feb 21	75.12000 +0.50	75.59	73.57	74.47	23,946
23 Feb 21	74.62000 +0.22	75.09	72.50	75.07	49,564
22 Feb 21	74.40000 -0.32	75.06	73.37	74.63	46,725
19 Feb 21	74.72000 +1.76	74.73	72.26	72.61	29,336
18 Feb 21	72.96000 +0.30	75.65	72.00	73.43	47,764
17 Feb 21	72.66000 -0.34	75.80	72.30	73.66	60,822
16 Feb 21	73.00000 +1.11	73.66	71.51	73.02	30,807
15 Feb 21	71.89000 +3.44	71.89	70.08	70.10	21,592
12 Feb 21	68.45000 +0.55	68.60	66.88	67.59	14,190
11 Feb 21	67.90000 -0.46	68.75	67.55	68.61	9,997
10 Feb 21	68.36000 +2.14	68.88	67.12	67.85	26,305
09 Feb 21	66.22000 -0.27	66.60	65.88	66.46	20,036
08 Feb 21	66.49000 +1.84	66.49	65.49	65.51	27,564
05 Feb 21	64.65000 -0.52	65.12	64.24	64.87	13,536
04 Feb 21	65.17000 +0.88	65.17	64.32	65.11	15,778
03 Feb 21	64.29000 -0.44	65.00	63.79	64.95	27,723
02 Feb 21	64.73000 +0.04	65.12	63.71	64.69	35,455
01 Feb 21	64.69000 +1.00	65.56	64.24	64.36	24,937
29 Jan 21	63.69000 -0.91	64.31	62.68	63.04	22,586
28 Jan 21	64.60000 -0.66	65.17	63.17	63.31	18,924
27 Jan 21	65.26000 -1.35	66.44	64.26	65.81	31,519
26 Jan 21	66.61000 +0.42	67.53	66.51	66.52	16,285
25 Jan 21	66.19000 +0.10	67.67	66.10	66.99	13,222
22 Jan 21	66.09000 -1.60	66.68	65.58	66.58	18,650
21 Jan 21	67.69000 -0.33	68.81	67.25	68.60	10,184
20 Jan 21	68.02000 +1.31	68.46	67.25	67.25	14,669
19 Jan 21	66.71000 -1.22	68.58	66.53	68.38	31,970
18 Jan 21	67.93000 +0.42	67.93	66.54	67.18	15,912
15 Jan 21	67.51000 -1.73	69.09	66.23	68.58	28,428
14 Jan 21	69.24000 +1.59	69.37	67.74	67.97	14,507
13 Jan 21	67.65000 -1.20	68.49	67.30	68.20	17,306
12 Jan 21	68.85000 -0.03	69.08	67.90	69.08	19,138
11 Jan 21	68.88000 -1.59	69.87	68.00	69.44	25,323
08 Jan 21	70.47000 +0.80	70.72	69.47	70.42	45,321
07 Jan 21	69.67000 +2.23	70.01	68.46	69.16	34,203
06 Jan 21	67.44000 +2.95	67.85	64.24	64.83	45,309
05 Jan 21	64.49000 +0.17	64.49	63.13	63.93	21,039
04 Jan 21	64.32000 +2.15	64.85	63.04	63.13	32,509
30 Dec 20	62.17000 -0.35	62.43	61.92	62.30	9,929
29 Dec 20	62.52000 +0.97	63.96	62.14	62.59	30,562
28 Dec 20	61.55000 -0.65	63.20	61.55	62.20	15,035
23 Dec 20	62.20000 +0.43	62.58	61.62	62.00	22,028
22 Dec 20	61.77000 +0.41	61.95	61.36	61.36	18,212
21 Dec 20	61.36000 -1.14	62.79	60.31	62.00	38,150
18 Dec 20	62.50000 +0.10	63.74	62.28	63.17	23,417
17 Dec 20	62.40000 +0.66	63.28	62.40	62.65	10,895
16 Dec 20	61.74000 -0.37	63.29	61.70	62.64	25,315
15 Dec 20	62.11000 +1.21	62.38	61.05	61.28	19,180
14 Dec 20	60.90000 +0.10	62.39	60.90	61.20	25,097
11 Dec 20	60.80000 +0.17	61.10	60.22	60.39	24,071
10 Dec 20	60.63000 +0.80	61.06	59.57	60.00	32,489
09 Dec 20	59.83000 -0.56	60.66	59.62	59.99	44,322
08 Dec 20	60.39000 -0.14	60.73	59.53	60.19	44,178
07 Dec 20	60.53000 +0.23	60.56	59.85	60.35	45,749
04 Dec 20	60.30000 +0.56	60.72	59.31	59.57	24,255
03 Dec 20	59.74000 +1.91	59.95	58.29	58.90	31,802
02 Dec 20	57.83000 +2.06	58.25	55.30	55.33	56,515
01 Dec 20	55.77000 +1.37	55.81	54.46	54.65	26,154
30 Nov 20	54.40000 -0.21	55.05	54.40	54.56	21,608
27 Nov 20	54.61000 -0.91	55.20	54.47	55.08	22,593
26 Nov 20	55.52000 +0.37	55.52	54.78	55.50	13,996
25 Nov 20	55.15000 -2.05	56.11	54.80	56.11	37,343
24 Nov 20	57.20000 +2.36	57.20	54.88	55.16	32,292
23 Nov 20	54.84000 +0.99	54.92	54.07	54.18	27,094
20 Nov 20	53.85000 +1.20	53.85	53.19	53.23	24,605
19 Nov 20	52.65000 -1.25	53.54	52.65	53.28	30,328
18 Nov 20	53.90000 +0.39	53.90	52.82	53.09	30,936
17 Nov 20	53.51000 +0.22	53.65	52.62	53.50	26,271
16 Nov 20	53.29000 +0.61	53.68	53.03	53.40	43,624
13 Nov 20	52.68000 -0.54	53.10	52.24	52.85	8,502
12 Nov 20	53.22000 -0.46	53.35	52.28	53.12	15,675
11 Nov 20	53.68000 -0.09	53.88	53.36	53.66	17,076
10 Nov 20	53.77000 +1.82	53.81	51.87	52.00	15,457
09 Nov 20	51.95000 +0.73	53.56	51.77	52.10	34,524
06 Nov 20	51.22000 +1.38	51.41	49.72	50.38	16,961
05 Nov 20	49.84500 +0.16	50.39	49.34	49.56	25,239
04 Nov 20	49.69000 -0.40	49.69	48.58	48.69	16,744
03 Nov 20	50.09000 +0.62	50.86	49.85	50.01	11,422
02 Nov 20	49.47000 +0.76	49.67	48.22	48.24	7,216
30 Oct 20	48.71500 +0.35	48.72	47.74	47.83	23,879
29 Oct 20	48.36000 +1.19	48.36	47.20	47.58	30,239
28 Oct 20	47.17000 -1.49	48.64	47.12	48.56	25,283
27 Oct 20	48.66000 -0.69	49.10	48.58	48.76	26,111
26 Oct 20	49.35000 -1.15	50.17	49.35	49.58	17,532
23 Oct 20	50.50000 -0.01	51.02	50.23	50.28	9,078
22 Oct 20	50.51000 -0.12	50.96	49.99	50.65	16,329
21 Oct 20	50.63000 +0.05	51.32	49.82	50.64	17,220
20 Oct 20	50.58000 -0.54	50.58	49.93	50.41	18,862
19 Oct 20	51.12000 -0.54	51.75	50.81	51.50	11,649
16 Oct 20	51.66000 +0.17	52.25	51.33	51.77	26,794
15 Oct 20	51.49000 -1.02	51.63	50.78	51.24	32,139
14 Oct 20	52.51000 +0.83	52.51	51.88	51.88	19,991
13 Oct 20	51.68000 -0.76	52.62	51.63	51.95	12,498
12 Oct 20	52.44000 -0.64	52.94	52.21	52.94	17,541
09 Oct 20	53.08000 +0.81	53.45	52.51	52.92	11,968
08 Oct 20	52.27000 -0.11	52.49	51.72	52.18	8,952
07 Oct 20	52.38000 +0.89	52.57	50.87	51.10	15,487
06 Oct 20	51.49000 -0.31	51.93	51.09	51.92	14,005
05 Oct 20	51.80000 -0.15	52.02	51.38	52.02	8,145
02 Oct 20	51.95000 +0.87	51.95	50.26	50.26	11,590
01 Oct 20	51.08000 -0.56	52.14	50.82	51.80	15,358
30 Sep 20	51.64000 -0.28	52.12	51.28	51.42	14,088
29 Sep 20	51.92000 +0.01	51.92	51.23	51.46	20,115
28 Sep 20	51.91000 +0.40	52.39	51.08	51.67	12,122
25 Sep 20	51.51000 -1.05	52.50	51.05	52.46	9,924
24 Sep 20	52.56000 +0.28	52.89	51.85	51.91	16,477
23 Sep 20	52.28000 -0.06	52.66	51.45	52.04	14,765
22 Sep 20	52.34000 -0.15	52.38	51.83	52.17	8,933
21 Sep 20	52.49000 -1.78	53.78	52.00	53.59	14,236
18 Sep 20	54.27000 -0.56	55.80	54.27	55.00	16,482
17 Sep 20	54.83000 -0.55	54.93	53.82	53.99	11,131
16 Sep 20	55.38000 -0.47	55.76	54.92	54.98	11,663
15 Sep 20	55.85000 +1.61	56.12	54.46	54.61	14,889
14 Sep 20	54.24000 +0.28	54.63	54.02	54.59	23,535
11 Sep 20	53.96000 +1.90	54.34	51.89	51.89	12,666
10 Sep 20	52.06000 -0.91	53.01	51.90	52.72	4,771
09 Sep 20	52.97000 +1.09	52.97	51.51	51.60	6,234
08 Sep 20	51.88000 -0.12	52.29	51.18	52.27	6,026
07 Sep 20	52.00000 +0.65	52.25	51.54	51.54	3,492
04 Sep 20	51.35000 +0.99	52.00	50.26	50.26	10,528
03 Sep 20	50.36000 -2.40	52.49	50.36	52.38	10,622
02 Sep 20	52.76000 +0.13	53.53	52.39	52.84	39,761
01 Sep 20	52.63000 +0.83	52.63	51.33	52.10	21,860
31 Aug 20	51.80000 -0.55	52.93	51.30	51.50	9,562
28 Aug 20	52.35000 +0.58	52.35	51.23	51.78	11,569
27 Aug 20	51.77000 -0.69	52.63	51.61	52.30	16,861
26 Aug 20	52.46000 +1.16	52.46	51.45	51.52	6,765
25 Aug 20	51.30000 -1.48	52.62	51.22	52.42	7,433
24 Aug 20	52.78000 +0.74	53.30	52.15	52.71	10,973
21 Aug 20	52.04000 -0.97	52.37	51.50	52.06	10,805
20 Aug 20	53.01000 -0.08	53.01	51.58	51.81	8,799
19 Aug 20	53.09000 +0.00	53.35	52.78	52.88	7,048
18 Aug 20	53.09000 +0.33	53.47	52.51	52.79	5,871
17 Aug 20	52.76000 +0.31	53.24	52.49	52.54	3,920
14 Aug 20	52.45000 -0.15	52.45	51.50	51.50	1,831
13 Aug 20	52.60000 -0.82	52.75	52.00	52.57	9,202
12 Aug 20	53.42000 +0.94	53.63	52.41	52.43	8,999
11 Aug 20	52.48000 +0.22	53.64	52.40	52.49	13,019
10 Aug 20	52.26000 +0.55	52.74	51.75	51.92	9,512
07 Aug 20	51.71000 -0.69	52.57	51.61	52.11	15,640
06 Aug 20	52.40000 -2.33	53.08	52.17	52.79	20,532
05 Aug 20	54.73000 +1.92	54.73	53.33	53.33	17,535
04 Aug 20	52.81000 -0.54	53.21	52.51	53.17	15,623
03 Aug 20	53.35000 +2.26	53.51	51.73	51.89	12,253
31 Jul 20	51.09000 -0.55	51.90	50.97	51.68	8,525
30 Jul 20	51.64000 -1.17	52.89	51.15	52.89	9,153
29 Jul 20	52.81000 +0.12	53.50	52.48	52.49	9,340
28 Jul 20	52.69000 -0.37	53.28	52.08	52.94	11,587
27 Jul 20	53.06000 +0.86	53.08	52.05	52.25	18,930
24 Jul 20	52.20000 -0.82	52.36	51.79	51.97	6,512
23 Jul 20	53.02000 +0.05	53.16	52.76	52.94	5,638
22 Jul 20	52.97000 -0.72	53.62	52.37	53.61	17,510
21 Jul 20	53.69000 -1.14	55.24	53.31	55.00	18,513
20 Jul 20	54.83000 +0.98	54.90	53.65	53.65	8,837
17 Jul 20	53.85000 +0.30	54.21	53.52	53.79	13,935
16 Jul 20	53.55000 -0.24	53.55	52.47	52.48	27,348
15 Jul 20	53.79000 +0.74	54.41	53.28	53.79	27,953
14 Jul 20	53.05000 +0.21	53.05	51.99	52.39	21,369
13 Jul 20	52.84000 +1.19	53.33	52.37	52.40	51,561
10 Jul 20	51.65000 +0.18	51.72	50.80	50.92	15,548
09 Jul 20	51.47000 +0.20	52.05	51.25	51.91	13,480
08 Jul 20	51.27000 +0.40	51.32	50.57	50.71	11,350
07 Jul 20	50.87000 +0.76	50.99	49.58	50.27	12,163
06 Jul 20	50.11000 +0.16	50.36	49.82	50.10	35,745
03 Jul 20	49.95000 -0.45	50.32	49.17	50.32	3,823
02 Jul 20	50.40000 +1.07	50.77	49.99	50.06	23,551
01 Jul 20	49.33000 -0.80	50.10	49.33	49.80	5,804
30 Jun 20	50.13000 +0.91	50.15	49.24	49.80	14,808
29 Jun 20	49.22500 -0.65	49.87	49.22	49.25	6,465
26 Jun 20	49.87500 -0.37	51.08	49.87	50.71	4,139
25 Jun 20	50.24000 +0.68	50.46	49.36	49.49	8,911
24 Jun 20	49.56500 -1.64	50.80	49.56	50.47	18,409
23 Jun 20	51.20000 +1.87	51.20	50.12	50.27	12,865
22 Jun 20	49.33000 -0.61	50.13	49.28	49.35	16,331
19 Jun 20	49.94500 -0.08	50.49	49.69	49.85	16,931
18 Jun 20	50.03000 -1.27	50.92	49.85	50.65	96,547
17 Jun 20	51.30000 +0.04	51.54	50.43	51.00	38,936
16 Jun 20	51.26000 +1.23	51.85	50.63	51.28	44,309
15 Jun 20	50.03000 -1.12	50.17	49.23	49.45	17,115
12 Jun 20	51.15000 +1.48	51.56	49.60	49.65	34,654
11 Jun 20	49.67000 -1.61	50.49	49.67	50.27	24,765
10 Jun 20	51.28000 +0.16	51.65	50.64	51.12	34,794
09 Jun 20	51.12000 +0.15	51.95	50.20	51.95	54,455
08 Jun 20	50.97000 -0.43	51.65	50.75	50.89	127,603
05 Jun 20	51.40000 +2.03	51.40	49.91	50.05	18,852
04 Jun 20	49.36500 -1.32	50.46	48.72	50.01	16,888
03 Jun 20	50.69000 +0.88	50.69	49.65	50.40	21,560
02 Jun 20	49.81500 +2.24	50.02	49.20	49.56	51,744
29 May 20	47.57500 -0.26	48.96	47.58	48.94	22,930
28 May 20	47.83000 +0.44	48.10	47.50	48.00	14,528
27 May 20	47.39500 +0.67	47.88	47.04	47.04	15,782
26 May 20	46.72500 -0.88	48.30	46.65	48.20	21,986
25 May 20	47.60500 -0.10	48.19	46.00	46.00	702
22 May 20	47.70000 +0.58	47.74	45.81	45.88	15,571
21 May 20	47.12000 -0.81	47.88	47.01	47.09	8,120
20 May 20	47.93000 -0.26	48.15	47.22	47.52	22,617
19 May 20	48.18500 +0.49	48.19	46.98	48.10	26,850
18 May 20	47.69500 +3.24	47.74	45.66	45.74	44,267
15 May 20	44.45500 +1.86	44.46	43.37	43.93	15,737
14 May 20	42.59500 +0.43	42.88	41.22	41.71	15,606
13 May 20	42.17000 +0.01	42.79	41.90	41.97	5,608
12 May 20	42.15500 -0.22	42.76	41.79	41.88	19,787
11 May 20	42.37500 -0.67	43.15	41.19	43.11	18,432
08 May 20	43.04500 +0.44	43.50	42.33	42.33	3,427
07 May 20	42.60000 +1.36	42.90	41.67	41.67	13,280
06 May 20	41.23500 -0.51	42.15	41.19	41.37	12,066
05 May 20	41.74000 +1.44	41.89	41.00	41.64	26,307
04 May 20	40.30500 -2.05	41.10	40.00	40.47	19,612
30 Apr 20	42.35500 -2.78	44.47	42.35	44.22	36,145
29 Apr 20	45.13500 +2.07	45.22	43.28	43.28	19,487
28 Apr 20	43.06000 -0.13	43.87	42.74	42.81	11,272
27 Apr 20	43.18500 +0.33	43.70	42.94	43.54	7,691
24 Apr 20	42.85500 -0.12	43.76	42.79	42.94	13,238
23 Apr 20	42.97500 +0.19	43.88	42.46	42.53	6,370
22 Apr 20	42.78000 +1.35	42.83	41.20	41.48	19,710
21 Apr 20	41.42500 -2.50	42.74	41.16	42.31	13,094
20 Apr 20	43.92500 -0.24	43.92	42.74	43.47	22,192
17 Apr 20	44.16500 +1.83	44.96	43.66	44.60	25,714
16 Apr 20	42.34000 -0.15	43.05	42.25	42.72	12,977
15 Apr 20	42.49000 -1.86	43.88	42.10	43.54	17,918
14 Apr 20	44.35500 +0.90	45.29	43.73	44.87	27,723
09 Apr 20	43.45500 +1.13	43.90	42.17	43.35	47,174
08 Apr 20	42.32500 -0.58	42.37	41.54	41.99	20,729
07 Apr 20	42.90000 -0.18	44.27	42.31	44.00	22,720
06 Apr 20	43.08000 +0.46	43.76	42.87	43.35	38,233
03 Apr 20	42.62500 +0.10	43.19	42.01	42.13	21,197
02 Apr 20	42.52500 +1.60	42.90	41.42	41.88	23,355
01 Apr 20	40.93000 -1.29	41.71	40.28	41.00	27,639
31 Mar 20	42.22500 +0.89	42.24	40.62	40.91	22,624
30 Mar 20	41.33000 +1.25	41.72	39.30	39.87	30,291
27 Mar 20	40.08500 -1.41	40.33	38.75	39.92	28,909
26 Mar 20	41.49500 -0.43	42.00	39.50	41.50	28,113
25 Mar 20	41.92500 +3.02	42.50	38.90	40.61	58,997
24 Mar 20	38.90000 +5.31	38.90	35.30	35.46	21,393
23 Mar 20	33.59000 -2.10	35.00	32.72	35.00	44,557
20 Mar 20	35.69000 +0.82	37.65	35.23	37.15	35,412
19 Mar 20	34.87000 -0.63	35.71	33.32	34.90	39,705
18 Mar 20	35.49500 -1.78	37.70	34.75	37.70	18,701
17 Mar 20	37.27500 +0.63	38.81	36.00	38.49	29,505
16 Mar 20	36.65000 -0.20	38.76	34.00	34.28	49,400
13 Mar 20	36.85000 +3.17	38.10	35.28	37.35	39,070
12 Mar 20	33.67500 -4.99	36.99	33.67	36.51	54,675
11 Mar 20	38.66500 +0.14	40.08	38.50	39.12	38,189
10 Mar 20	38.53000 +1.27	40.73	38.33	39.22	33,667
09 Mar 20	37.26000 -3.37	39.22	36.92	37.51	62,083
06 Mar 20	40.63000 -1.57	41.95	40.56	41.59	19,422
05 Mar 20	42.20000 -3.22	44.00	41.85	43.90	29,398
04 Mar 20	45.42500 +1.15	45.89	44.30	44.65	29,992
03 Mar 20	44.27000 +1.34	45.33	43.35	43.60	44,692
02 Mar 20	42.93000 +1.23	43.44	41.67	43.27	53,190
28 Feb 20	41.70000 -1.30	42.00	40.71	41.70	65,589
27 Feb 20	43.00000 -3.72	45.35	42.74	45.32	47,088
26 Feb 20	46.72500 -0.43	46.83	45.93	46.71	33,153
25 Feb 20	47.15000 -0.18	47.85	46.87	47.81	37,703
24 Feb 20	47.33500 -2.81	48.53	46.98	48.40	56,772
21 Feb 20	50.14000 +0.17	50.37	49.49	49.74	8,819
20 Feb 20	49.97500 -0.80	50.83	49.97	50.55	15,341
19 Feb 20	50.77000 +0.89	50.83	50.31	50.66	6,150
18 Feb 20	49.88000 -0.63	50.43	49.88	49.99	21,451
17 Feb 20	50.51000 -0.09	51.03	50.44	50.84	8,264
14 Feb 20	50.60000 +0.16	51.00	50.34	50.49	9,630
13 Feb 20	50.44000 +0.05	50.71	50.14	50.36	8,692
12 Feb 20	50.39000 +1.43	50.92	49.63	49.76	9,111
11 Feb 20	48.96000 +0.42	49.88	48.96	49.63	15,882
10 Feb 20	48.54500 -1.23	49.57	48.54	49.54	10,814
07 Feb 20	49.77000 -0.47	50.73	49.34	50.29	11,247
06 Feb 20	50.24000 -0.33	50.86	49.88	50.86	13,298
05 Feb 20	50.57000 +0.83	51.20	49.21	49.44	24,731
04 Feb 20	49.74000 +1.28	49.90	48.91	48.91	23,093
03 Feb 20	48.46500 -0.56	48.53	47.96	48.16	38,615
31 Jan 20	49.02500 -0.56	49.51	48.42	49.50	30,857
30 Jan 20	49.59000 -0.33	49.88	49.21	49.21	17,066
29 Jan 20	49.91500 -0.61	51.04	49.92	50.58	11,829
28 Jan 20	50.53000 +0.16	50.60	49.46	50.42	19,686
27 Jan 20	50.37000 -2.23	50.75	49.94	50.57	38,743
24 Jan 20	52.60000 -0.36	53.64	52.57	53.48	22,261
23 Jan 20	52.96000 -1.76	53.90	52.56	53.90	7,524
22 Jan 20	54.72000 +0.46	55.14	54.26	54.30	12,547
21 Jan 20	54.26000 -0.93	54.35	53.30	54.03	22,253
20 Jan 20	55.19000 +0.30	55.19	54.46	54.52	16,155
17 Jan 20	54.89000 +1.77	55.19	54.05	54.07	44,057
16 Jan 20	53.12000 +0.06	53.33	52.79	52.86	6,477
15 Jan 20	53.06000 +0.01	53.71	52.50	53.45	25,623
14 Jan 20	53.05000 -0.24	53.55	53.05	53.17	14,472
13 Jan 20	53.29000 +0.49	53.29	52.58	52.63	15,363
10 Jan 20	52.80000 +0.19	53.12	52.30	52.51	13,187
09 Jan 20	52.61000 -0.40	53.36	52.53	53.30	14,201
08 Jan 20	53.01000 +0.76	53.16	52.50	52.50	9,889
07 Jan 20	52.25000 +0.02	52.57	51.88	52.17	28,066
06 Jan 20	52.23000 -0.71	52.47	52.09	52.47	11,008
03 Jan 20	52.94000 -0.44	53.09	52.42	52.87	21,774
02 Jan 20	53.38000 +0.57	53.70	53.26	53.52	13,961
30 Dec 19	52.81000 -0.39	53.14	52.76	53.09	6,015
27 Dec 19	53.20000 +0.00	53.95	53.20	53.60	6,703
23 Dec 19	53.20000 -0.26	53.27	52.76	53.08	4,984
20 Dec 19	53.46000 +0.92	53.58	52.96	53.08	12,037
19 Dec 19	52.54000 -0.22	53.16	52.54	52.71	11,161
18 Dec 19	52.76000 +0.27	52.81	52.28	52.40	18,254
17 Dec 19	52.49000 -0.36	52.91	52.11	52.24	27,475
16 Dec 19	52.85000 +0.67	53.71	52.43	52.59	13,984
13 Dec 19	52.18000 +0.51	53.43	51.79	52.32	23,770
12 Dec 19	51.67000 +0.28	51.85	51.05	51.22	18,526
11 Dec 19	51.39000 +0.79	51.50	50.80	51.18	7,085
10 Dec 19	50.60000 -0.19	50.62	49.80	50.40	7,447
09 Dec 19	50.79000 +1.00	50.98	50.57	50.74	6,423
06 Dec 19	49.79000 +0.38	50.28	49.41	49.41	7,776
05 Dec 19	49.41500 +0.04	49.65	49.03	49.35	10,143
04 Dec 19	49.37500 +0.40	49.85	48.81	48.81	6,932
03 Dec 19	48.98000 -0.49	49.42	48.79	49.38	19,673
02 Dec 19	49.47500 +0.34	50.71	49.34	50.18	10,229
29 Nov 19	49.13000 -1.58	50.01	49.13	49.96	6,974
28 Nov 19	50.71000 +0.62	50.71	49.71	49.83	19,477
27 Nov 19	50.09000 +0.36	50.50	49.74	50.25	18,875
26 Nov 19	49.73000 -0.17	49.89	49.48	49.51	9,853
25 Nov 19	49.90500 +1.13	50.08	49.35	49.92	8,691
22 Nov 19	48.77000 +1.06	49.11	48.52	48.72	19,000
21 Nov 19	47.71500 -0.42	48.15	47.71	47.89	16,246
20 Nov 19	48.13500 -1.32	48.65	47.91	48.63	26,141
19 Nov 19	49.45500 +0.67	50.06	49.11	49.11	25,163
18 Nov 19	48.78500 +0.46	49.01	48.54	48.77	28,427
15 Nov 19	48.32500 +0.10	49.02	48.11	48.67	17,635
14 Nov 19	48.22000 +0.23	48.22	47.33	47.85	8,045
13 Nov 19	47.99500 -0.38	48.15	47.54	48.01	33,670
12 Nov 19	48.37000 +0.09	49.02	48.37	48.88	15,377
11 Nov 19	48.28000 -0.80	48.32	47.37	48.32	26,702
08 Nov 19	49.07500 -1.18	49.89	48.78	49.89	27,475
07 Nov 19	50.26000 -0.33	51.10	50.26	50.65	17,974
06 Nov 19	50.59000 +0.15	50.61	50.04	50.28	30,683
05 Nov 19	50.44000 +0.54	51.03	49.78	50.16	33,571
04 Nov 19	49.89500 +1.61	50.14	48.88	48.96	33,381
01 Nov 19	48.28500 +1.63	48.28	47.01	47.13	10,527
31 Oct 19	46.66000 -0.78	47.11	46.35	47.00	12,920
30 Oct 19	47.44000 -0.56	47.85	47.06	47.84	16,642
29 Oct 19	48.00000 +0.15	48.50	48.00	48.24	11,098
28 Oct 19	47.85000 +0.16	48.22	47.65	47.90	21,207
25 Oct 19	47.69000 +0.57	47.69	46.84	47.13	4,389
24 Oct 19	47.12000 +0.05	47.53	47.03	47.20	3,401
23 Oct 19	47.07000 -0.17	47.34	46.66	46.71	24,059
22 Oct 19	47.24000 +0.59	47.24	46.20	46.71	18,018
21 Oct 19	46.65000 +0.92	46.85	46.02	46.02	22,875
18 Oct 19	45.73000 -0.46	46.28	45.40	45.76	16,320
17 Oct 19	46.19000 +0.21	46.28	45.28	45.28	17,151
16 Oct 19	45.98000 -0.35	46.15	45.50	45.69	9,641
15 Oct 19	46.33000 -0.48	47.05	46.33	46.93	11,354
14 Oct 19	46.81500 -1.63	47.69	46.81	47.69	11,473
11 Oct 19	48.44000 +2.04	48.44	46.41	46.57	25,761
10 Oct 19	46.39500 +1.49	46.40	45.24	45.44	9,781
09 Oct 19	44.90500 -0.21	45.39	44.55	44.92	14,959
08 Oct 19	45.11000 -0.59	46.10	44.99	45.92	12,676
07 Oct 19	45.70000 +0.24	45.71	44.96	45.08	19,565
04 Oct 19	45.45500 +0.15	45.54	44.74	45.15	33,678
02 Oct 19	45.31000 -1.88	46.82	45.13	46.75	24,541
01 Oct 19	47.19500 -0.40	47.74	47.06	47.61	9,178
30 Sep 19	47.59000 -0.44	47.87	47.47	47.84	31,288
27 Sep 19	48.03500 +0.88	48.03	47.41	47.41	37,119
26 Sep 19	47.15000 -0.14	47.84	47.10	47.30	12,156
25 Sep 19	47.29000 +0.30	47.30	46.44	46.53	27,421
24 Sep 19	46.99500 -1.09	47.88	46.99	47.88	7,815
23 Sep 19	48.08000 -0.11	48.34	47.78	48.02	5,461
20 Sep 19	48.19000 +0.19	48.35	47.75	48.24	7,666
19 Sep 19	48.00000 +0.00	48.26	47.60	47.85	20,134
18 Sep 19	48.00000 -0.22	48.63	48.00	48.31	3,912
17 Sep 19	48.21500 -0.99	48.65	47.87	48.49	10,011
16 Sep 19	49.20000 -0.80	49.35	48.76	49.24	13,420
13 Sep 19	50.00000 +1.44	50.00	48.81	48.85	19,804
12 Sep 19	48.56500 +0.59	49.18	48.29	48.82	188,793
11 Sep 19	47.97500 +0.56	48.65	47.97	48.09	18,550
10 Sep 19	47.41000 +0.22	47.66	47.03	47.25	10,465
09 Sep 19	47.19000 -0.08	47.56	47.00	47.56	5,628
06 Sep 19	47.27000 -0.01	47.53	46.68	46.72	10,448
05 Sep 19	47.28000 +0.63	47.29	46.49	47.06	18,851
04 Sep 19	46.65000 +1.23	46.76	45.85	46.03	11,494
03 Sep 19	45.42500 -0.72	45.71	45.06	45.69	16,284
02 Sep 19	46.14000 +0.39	46.62	45.82	46.56	5,926
30 Aug 19	45.75000 +0.71	46.11	45.31	45.40	55,610
29 Aug 19	45.04000 +0.76	45.04	43.99	43.99	22,280
28 Aug 19	44.28000 +0.37	44.28	43.52	44.00	29,436
27 Aug 19	43.91000 +0.56	44.01	43.37	43.37	212,406
26 Aug 19	43.35500 -0.35	44.16	43.28	43.70	8,692
23 Aug 19	43.70000 -0.12	44.28	43.63	44.12	20,436
22 Aug 19	43.82000 +0.11	44.03	43.47	43.70	16,092
21 Aug 19	43.71000 -0.40	44.12	43.71	43.94	21,341
20 Aug 19	44.11000 -0.67	44.76	44.11	44.40	10,261
19 Aug 19	44.78500 +0.90	44.78	44.22	44.51	38,098
16 Aug 19	43.88000 -0.01	44.99	43.88	44.99	11,001
15 Aug 19	43.89000 -0.13	44.38	43.55	44.12	14,006
14 Aug 19	44.02000 -0.72	44.78	43.92	44.49	35,809
13 Aug 19	44.74500 +0.74	44.93	43.44	43.60	16,395
12 Aug 19	44.00000 -0.01	44.14	43.51	44.08	13,855
09 Aug 19	44.00500 -1.08	44.87	43.77	44.87	43,978
08 Aug 19	45.09000 -0.55	45.13	44.60	45.03	9,250
07 Aug 19	45.64000 -0.36	46.28	45.51	45.65	32,409
06 Aug 19	46.00000 -0.68	47.13	46.00	46.69	26,846
05 Aug 19	46.68000 -1.45	47.10	46.03	46.17	44,884
02 Aug 19	48.13500 -1.81	48.78	47.20	48.49	22,180
01 Aug 19	49.94000 -2.27	50.98	49.85	50.92	16,982
31 Jul 19	52.21000 +0.51	52.21	51.10	51.77	30,107
30 Jul 19	51.70000 +0.01	52.29	51.70	51.98	19,741
29 Jul 19	51.69000 -0.26	52.22	51.53	51.61	13,041
26 Jul 19	51.95000 +0.30	52.01	51.36	51.44	18,545
25 Jul 19	51.65000 -0.34	52.25	51.11	51.46	20,843
24 Jul 19	51.99000 -2.01	52.45	51.65	52.42	18,355
23 Jul 19	54.00000 +0.24	54.95	54.00	54.51	6,917
22 Jul 19	53.76000 -0.41	54.60	53.76	54.19	8,733
19 Jul 19	54.17000 +0.31	54.56	54.11	54.24	6,245
18 Jul 19	53.86000 -0.18	54.21	53.57	54.06	10,746
17 Jul 19	54.04000 -0.20	54.42	53.78	53.78	12,700
16 Jul 19	54.24000 -0.19	54.28	53.69	53.89	9,935
15 Jul 19	54.43000 +1.42	54.89	54.41	54.45	11,632
12 Jul 19	53.01000 -0.93	54.61	53.01	53.90	5,612
11 Jul 19	53.94000 -0.32	54.78	53.82	54.56	7,717
10 Jul 19	54.26000 +0.68	54.76	53.89	53.96	8,108
09 Jul 19	53.58000 -0.62	54.37	53.58	53.91	16,206
08 Jul 19	54.20000 -0.19	54.20	53.79	53.83	15,577
05 Jul 19	54.39000 -0.25	54.39	52.77	54.01	17,543
04 Jul 19	54.64000 -1.02	55.60	54.64	55.24	4,674
03 Jul 19	55.66000 -0.50	56.62	55.66	56.28	15,784
02 Jul 19	56.16000 +0.57	56.16	55.54	55.85	14,087
01 Jul 19	55.59000 +0.77	55.86	55.14	55.74	12,104
28 Jun 19	54.82000 +0.41	55.12	54.22	54.22	5,611
27 Jun 19	54.41000 +0.21	55.35	54.33	55.23	6,633
26 Jun 19	54.20000 +0.58	54.40	53.65	53.78	3,886
25 Jun 19	53.62000 +0.00	54.23	53.37	53.37	6,859
24 Jun 19	53.62000 +0.63	53.62	53.07	53.09	6,211
21 Jun 19	52.99000 -0.66	53.32	52.94	53.15	10,252
20 Jun 19	53.65000 +0.53	53.67	52.76	53.67	16,366
19 Jun 19	53.12000 -2.31	55.40	52.78	55.39	39,963
18 Jun 19	55.43000 +1.55	55.50	54.16	54.41	10,412
17 Jun 19	53.88000 -0.51	54.31	53.88	54.13	14,124
14 Jun 19	54.39000 -0.41	54.61	53.72	54.46	17,557
13 Jun 19	54.80000 +1.56	54.80	53.12	53.25	11,839
12 Jun 19	53.24000 -0.27	53.63	52.77	53.24	15,102
11 Jun 19	53.51000 +2.22	53.51	52.79	53.00	17,055
07 Jun 19	51.29000 -0.41	51.51	50.82	51.30	14,228
06 Jun 19	51.70000 +0.06	51.87	51.00	51.01	10,495
05 Jun 19	51.64000 -0.51	52.38	51.41	52.38	7,608
04 Jun 19	52.15000 +0.12	52.43	51.90	51.90	12,780
03 Jun 19	52.03000 +0.36	52.34	51.16	51.25	10,622
31 May 19	51.67000 -1.35	52.14	51.13	52.14	14,845
30 May 19	53.02000 +0.08	53.27	53.02	53.09	3,241
29 May 19	52.94000 -1.18	53.84	52.77	53.84	13,156
28 May 19	54.12000 +1.42	54.99	54.12	54.65	42,585
27 May 19	52.70000 -0.66	54.09	52.61	54.09	6,301
24 May 19	53.36000 +0.52	53.36	52.95	53.02	23,368
23 May 19	52.84000 -0.64	53.33	52.25	53.19	32,754
22 May 19	53.48000 +0.25	53.77	53.31	53.47	7,210
21 May 19	53.23000 -0.34	53.74	53.05	53.65	15,981
20 May 19	53.57000 -0.14	54.13	53.57	54.11	8,812
17 May 19	53.71000 +0.34	53.97	53.21	53.71	18,627
16 May 19	53.37000 +1.13	53.48	52.69	52.71	7,202
15 May 19	52.24000 +0.39	52.65	51.56	52.65	15,413
14 May 19	51.85000 +1.02	52.05	50.92	50.97	11,636
13 May 19	50.83000 -0.68	51.75	50.82	51.56	21,969
10 May 19	51.51000 +0.76	51.85	51.32	51.73	10,686
09 May 19	50.75000 -1.14	51.62	50.75	51.24	15,836
08 May 19	51.89000 -0.05	52.18	51.40	51.77	7,824
07 May 19	51.94000 +0.21	53.02	51.79	52.58	16,958
06 May 19	51.73000 -0.75	52.79	50.16	52.79	14,974
03 May 19	52.48000 +1.08	52.50	51.56	51.56	17,178
02 May 19	51.40000 -1.22	51.69	51.18	51.52	48,538
30 Apr 19	52.62000 -0.08	52.62	51.83	52.08	20,721
29 Apr 19	52.70000 -0.56	53.43	52.70	53.35	17,825
26 Apr 19	53.26000 -0.06	53.26	52.75	52.90	11,706
25 Apr 19	53.32000 -0.08	53.32	52.80	53.05	9,752
24 Apr 19	53.40000 -0.78	53.76	52.97	53.50	16,026
23 Apr 19	54.18000 +0.18	54.18	53.27	53.87	25,616
18 Apr 19	54.00000 +1.05	54.00	53.11	53.28	27,030
17 Apr 19	52.95000 -1.53	53.32	52.38	52.85	20,323
16 Apr 19	54.48000 -0.62	55.52	54.42	55.52	8,250
15 Apr 19	55.10000 -0.54	55.41	54.70	55.41	16,618
12 Apr 19	55.64000 +0.35	55.94	54.99	55.11	23,699
11 Apr 19	55.29000 -0.49	55.29	54.95	54.95	25,575
10 Apr 19	55.78000 +1.09	55.82	55.18	55.23	43,437
09 Apr 19	54.69000 -0.43	55.43	54.69	55.05	21,663
08 Apr 19	55.12000 +0.92	55.17	54.68	55.17	23,336
05 Apr 19	54.20000 +1.20	54.64	54.20	54.25	9,442
04 Apr 19	53.00000 -1.25	54.27	53.00	54.16	15,546
03 Apr 19	54.25000 +0.55	55.12	54.25	55.04	18,720
02 Apr 19	53.70000 -0.42	54.08	53.34	53.38	18,304
01 Apr 19	54.12000 +1.42	54.12	53.25	53.33	33,020
29 Mar 19	52.70000 +1.20	52.70	52.03	52.36	28,847
28 Mar 19	51.50000 -0.40	52.09	51.46	51.65	35,652
27 Mar 19	51.90000 +1.25	51.90	51.13	51.47	18,607
26 Mar 19	50.65000 -0.34	51.35	50.57	50.91	16,753
25 Mar 19	50.99000 +1.30	50.99	49.42	49.42	26,662
22 Mar 19	49.69500 +0.36	50.33	49.69	50.21	8,939
21 Mar 19	49.33000 -0.48	50.30	49.33	50.03	16,717
20 Mar 19	49.81000 -1.19	49.81	48.70	49.11	17,676
19 Mar 19	51.00000 +1.78	51.31	50.67	50.78	10,454
18 Mar 19	49.22500 -0.23	50.40	49.22	50.02	16,864
15 Mar 19	49.45000 -0.09	49.77	49.28	49.51	7,321
14 Mar 19	49.54000 -0.46	49.76	49.00	49.62	13,632
13 Mar 19	50.00000 +0.40	50.00	49.01	49.06	14,523
12 Mar 19	49.60000 +0.77	49.60	48.83	49.33	35,837
11 Mar 19	48.83000 +1.05	49.17	48.15	48.66	15,763
08 Mar 19	47.78000 -1.00	48.61	47.53	48.26	18,134
07 Mar 19	48.78000 -3.71	49.17	48.46	48.77	29,864
06 Mar 19	52.49000 -0.01	52.61	52.14	52.14	23,733
05 Mar 19	52.50000 +0.47	52.50	51.78	51.78	16,315
04 Mar 19	52.03000 +0.03	52.30	51.64	52.03	15,576
01 Mar 19	52.00000 +0.35	52.00	51.21	51.41	11,911
28 Feb 19	51.65000 -0.91	51.65	50.90	51.45	20,356
27 Feb 19	52.56000 +0.53	52.70	51.87	52.29	39,357
26 Feb 19	52.03000 +1.23	52.03	50.85	51.34	25,260
25 Feb 19	50.80000 -1.13	52.21	50.80	52.06	23,604
22 Feb 19	51.93000 +0.13	51.93	51.57	51.66	15,943
21 Feb 19	51.80000 +0.32	51.80	50.59	51.39	22,251
20 Feb 19	51.48000 +0.41	51.70	50.70	51.46	19,302
19 Feb 19	51.07000 +0.87	51.07	50.20	50.21	50,922
18 Feb 19	50.20000 -0.55	50.88	50.20	50.56	14,897
15 Feb 19	50.75000 +1.30	50.80	49.57	49.57	26,820
14 Feb 19	49.45000 -0.08	50.37	49.45	50.35	12,110
13 Feb 19	49.53000 +0.49	50.40	49.44	49.54	40,149
12 Feb 19	49.04500 -0.41	49.85	49.04	49.63	29,427
11 Feb 19	49.45000 +0.38	49.94	49.24	49.63	22,863
08 Feb 19	49.07500 -0.42	49.60	49.00	49.00	25,690
07 Feb 19	49.50000 -0.40	50.00	49.24	49.74	49,762
06 Feb 19	49.90000 +0.90	49.90	49.27	49.61	55,717
05 Feb 19	49.00000 -0.48	49.94	49.00	49.90	183,735
04 Feb 19	49.48000 +0.69	49.48	48.07	48.36	21,444
01 Feb 19	48.79500 +0.04	49.22	48.46	48.91	53,982
31 Jan 19	48.75000 +0.81	48.75	47.95	48.06	34,336
30 Jan 19	47.94500 +0.97	48.68	47.79	48.53	52,270
29 Jan 19	46.97000 +1.14	47.67	45.92	45.92	39,591
28 Jan 19	45.83000 +0.67	46.72	45.55	46.37	34,955
25 Jan 19	45.16500 +1.01	45.51	44.47	44.57	16,946
24 Jan 19	44.16000 +0.11	44.16	43.73	43.97	7,427
23 Jan 19	44.05000 -0.65	44.35	43.72	44.00	19,841
22 Jan 19	44.70000 -0.90	44.70	44.00	44.49	15,633
21 Jan 19	45.60000 -0.02	45.60	44.75	44.96	10,188
18 Jan 19	45.61500 +1.87	45.65	44.82	45.22	31,211
17 Jan 19	43.75000 -1.15	44.98	43.75	44.27	10,838
16 Jan 19	44.90000 +0.90	44.97	44.10	44.97	21,648
15 Jan 19	44.00500 +0.01	44.82	44.01	44.66	18,898
14 Jan 19	44.00000 -0.13	44.10	43.43	43.67	14,057
11 Jan 19	44.13000 +0.03	44.33	43.60	43.60	14,348
10 Jan 19	44.10000 +0.44	44.10	43.00	43.33	10,301
09 Jan 19	43.65500 -0.21	44.36	43.65	43.98	9,260
08 Jan 19	43.86000 +0.51	43.99	43.15	43.21	11,045
07 Jan 19	43.35000 +0.55	43.67	42.95	43.67	16,175
04 Jan 19	42.80000 +2.04	42.85	41.47	41.58	7,746
03 Jan 19	40.75500 -0.69	41.31	40.60	40.71	7,104
02 Jan 19	41.44500 -0.94	41.58	40.29	40.99	22,355
28 Dec 18	42.38500 +0.61	42.38	41.85	42.00	7,974
27 Dec 18	41.77500 -0.82	42.60	41.35	42.58	21,247
21 Dec 18	42.59500 +0.90	42.77	41.63	41.86	48,255
20 Dec 18	41.69500 +0.03	42.28	41.40	41.40	20,743
19 Dec 18	41.67000 -0.47	42.89	41.67	41.92	20,563
18 Dec 18	42.13500 -0.22	42.31	41.72	41.87	20,867
17 Dec 18	42.35000 +0.89	42.41	41.81	42.08	8,386
14 Dec 18	41.45500 -0.26	41.46	41.15	41.41	9,710
13 Dec 18	41.72000 -0.27	42.40	41.72	42.13	11,638
12 Dec 18	41.99000 +1.50	41.99	40.85	40.92	15,077
11 Dec 18	40.49000 +0.59	41.06	40.01	40.21	18,985
10 Dec 18	39.90000 -0.67	40.49	39.22	40.01	21,900
07 Dec 18	40.57500 +0.88	41.38	40.26	40.64	22,944
06 Dec 18	39.70000 -2.08	40.87	39.70	40.87	21,591
05 Dec 18	41.78000 -1.04	41.94	41.56	41.83	7,249
04 Dec 18	42.82000 +0.23	42.82	41.65	42.29	11,332
03 Dec 18	42.59000 +2.09	42.76	42.04	42.44	12,771
30 Nov 18	40.50000 -0.26	41.06	40.50	41.06	8,230
29 Nov 18	40.75500 +0.00	41.75	40.76	41.75	8,279
28 Nov 18	40.75500 +0.26	41.19	40.62	40.97	16,172
27 Nov 18	40.50000 -1.50	41.17	40.31	41.13	11,031
26 Nov 18	42.00000 +0.59	42.00	40.90	41.63	14,099
23 Nov 18	41.41000 -1.38	42.65	40.85	42.47	10,112
22 Nov 18	42.78500 -0.83	43.26	42.40	43.14	7,409
21 Nov 18	43.61000 +0.41	43.69	43.15	43.16	36,052
20 Nov 18	43.20000 -2.20	44.19	42.99	43.94	19,584
19 Nov 18	45.40000 +0.70	45.40	44.11	44.91	11,001
16 Nov 18	44.70000 +0.78	44.85	44.01	44.31	16,875
15 Nov 18	43.92000 +0.65	43.92	43.05	43.60	17,760
14 Nov 18	43.27000 -0.83	44.23	42.66	43.74	25,675
13 Nov 18	44.10000 -0.47	45.21	44.05	45.09	12,182
12 Nov 18	44.56500 +0.33	46.10	44.56	46.10	26,476
09 Nov 18	44.23000 -1.56	45.58	44.23	45.58	16,901
08 Nov 18	45.79500 +0.54	46.26	45.62	46.07	18,502
07 Nov 18	45.25000 +0.80	46.12	45.13	45.19	14,872
06 Nov 18	44.45000 -0.55	45.56	44.45	45.56	6,763
05 Nov 18	45.00000 -0.33	45.65	44.50	44.54	22,604
02 Nov 18	45.33500 +0.63	45.47	44.24	45.31	27,728
01 Nov 18	44.70000 +1.49	44.70	43.17	43.22	4,728
31 Oct 18	43.20500 +2.21	43.76	42.51	42.54	4,800
30 Oct 18	41.00000 -1.17	42.69	41.00	42.38	7,058
29 Oct 18	42.17000 +0.62	43.36	41.74	41.74	14,687
26 Oct 18	41.55000 +0.06	41.55	40.50	40.85	15,235
25 Oct 18	41.48500 +0.17	42.12	40.70	40.80	31,868
24 Oct 18	41.31500 -0.69	42.43	41.26	41.94	9,121
23 Oct 18	42.00000 +0.10	42.24	41.22	42.11	14,036
22 Oct 18	41.90000 -0.10	42.96	41.90	42.71	9,483
19 Oct 18	42.00000 -0.83	43.12	42.00	43.01	12,600
18 Oct 18	42.82500 -1.09	43.83	42.83	43.04	13,112
17 Oct 18	43.92000 +0.95	44.08	43.00	43.65	19,482
16 Oct 18	42.97000 -0.58	43.26	42.49	42.81	10,741
15 Oct 18	43.55000 +1.60	43.55	42.06	42.25	9,705
12 Oct 18	41.95000 +0.01	43.13	41.95	42.70	24,435
11 Oct 18	41.94000 -0.71	42.56	41.16	41.49	27,800
10 Oct 18	42.65000 -1.05	43.88	42.17	43.78	22,810
09 Oct 18	43.70000 +0.82	43.74	43.08	43.44	15,701
08 Oct 18	42.88500 -0.31	43.51	42.88	43.35	9,558
05 Oct 18	43.19000 -1.95	44.19	42.72	44.19	32,436
04 Oct 18	45.14000 +0.64	45.14	44.40	44.85	14,749
02 Oct 18	44.50000 +0.88	44.50	43.40	43.75	15,269
01 Oct 18	43.61500 -0.29	44.26	43.53	43.94	22,518
28 Sep 18	43.91000 -0.24	44.29	43.71	44.12	24,894
27 Sep 18	44.15000 +0.00	44.22	43.53	43.79	18,454
26 Sep 18	44.15000 -0.15	44.52	43.94	44.51	27,105
25 Sep 18	44.30000 -0.05	44.69	43.69	43.93	21,062
24 Sep 18	44.35000 +0.63	44.35	43.52	43.77	13,863
21 Sep 18	43.72000 +0.05	44.42	43.72	44.22	32,939
20 Sep 18	43.67000 +1.26	43.85	43.01	43.23	54,794
19 Sep 18	42.40500 +1.85	42.68	41.53	41.97	21,970
18 Sep 18	40.55000 -0.42	41.69	40.55	41.19	25,484
17 Sep 18	40.97500 +0.42	41.14	40.75	40.80	26,462
14 Sep 18	40.55000 +0.13	41.01	40.55	40.85	9,000
13 Sep 18	40.42000 -0.30	40.85	40.29	40.51	22,207
12 Sep 18	40.72000 +0.87	40.72	39.83	39.85	30,393
11 Sep 18	39.85000 -0.15	40.21	39.44	39.94	18,752
10 Sep 18	40.00000 -0.27	40.26	39.76	39.90	18,099
07 Sep 18	40.27000 +0.33	40.39	39.75	40.22	26,819
06 Sep 18	39.94000 -0.34	40.69	39.88	40.06	15,748
05 Sep 18	40.27500 -0.38	40.42	39.74	39.82	27,253
04 Sep 18	40.65000 -0.17	41.17	40.06	41.02	22,584
03 Sep 18	40.82000 -0.40	41.40	40.82	41.35	13,745
31 Aug 18	41.22000 -0.70	41.61	41.19	41.42	18,975
30 Aug 18	41.92000 -0.13	41.94	41.30	41.74	19,717
29 Aug 18	42.05000 +0.65	42.16	41.66	41.92	21,365
28 Aug 18	41.40000 -0.44	42.46	41.40	42.21	107,047
27 Aug 18	41.84500 +0.10	42.50	41.40	42.50	19,632
24 Aug 18	41.75000 +0.75	41.75	41.24	41.28	32,205
23 Aug 18	41.00000 -0.55	41.56	41.00	41.29	8,446
22 Aug 18	41.55000 +0.03	41.87	41.08	41.31	42,827
21 Aug 18	41.52000 -0.79	42.17	41.35	42.17	23,882
20 Aug 18	42.31000 +0.44	42.76	42.10	42.60	24,459
17 Aug 18	41.87500 -0.01	41.98	41.40	41.90	13,360
16 Aug 18	41.88000 +0.53	42.29	41.81	42.16	13,226
15 Aug 18	41.35000 -1.48	42.69	41.30	42.63	38,976
14 Aug 18	42.83000 -0.23	43.61	42.44	43.60	29,505
13 Aug 18	43.06000 -0.59	43.58	42.67	42.83	20,034
10 Aug 18	43.65000 +0.08	43.65	42.80	43.17	21,662
09 Aug 18	43.57500 -0.58	44.08	43.50	43.67	28,983
08 Aug 18	44.15000 -0.66	44.96	44.13	44.65	22,283
07 Aug 18	44.81000 +0.01	45.72	44.81	45.07	42,688
06 Aug 18	44.80000 -2.30	45.22	44.21	45.22	24,815
03 Aug 18	47.10000 +2.64	47.10	44.21	44.46	47,228
02 Aug 18	44.45500 -1.89	45.19	44.20	45.19	50,202
01 Aug 18	46.35000 -1.07	46.69	45.35	46.69	54,611
31 Jul 18	47.41500 +0.15	48.00	46.74	46.83	21,410
30 Jul 18	47.27000 +0.05	47.33	46.53	46.86	15,794
27 Jul 18	47.22000 +0.00	48.04	47.22	47.43	23,108
26 Jul 18	47.22500 +0.00	47.31	46.94	47.21	18,806
25 Jul 18	47.22000 -0.84	47.44	46.88	47.44	17,309
24 Jul 18	48.06500 +2.69	48.56	46.61	46.82	34,816
23 Jul 18	45.37000 -0.68	46.22	45.37	45.69	19,731
20 Jul 18	46.05000 +0.16	46.31	45.54	45.89	17,184
19 Jul 18	45.89000 -0.77	46.65	45.89	46.60	15,421
18 Jul 18	46.66000 +0.22	46.80	46.15	46.20	27,439
17 Jul 18	46.44000 +0.71	46.54	45.48	45.93	22,860
16 Jul 18	45.73000 -0.77	46.20	45.54	46.08	14,045
13 Jul 18	46.50000 +0.50	46.50	45.66	46.12	24,555
12 Jul 18	46.00250 +0.20	46.37	45.76	46.31	43,710
11 Jul 18	45.80000 -1.39	46.60	45.62	46.31	23,129
10 Jul 18	47.18750 +0.59	47.85	47.01	47.35	27,358
09 Jul 18	46.60000 +0.10	47.50	46.60	47.50	21,880
06 Jul 18	46.50000 +0.37	46.62	45.69	46.45	13,344
05 Jul 18	46.13000 +0.84	46.26	45.23	45.23	32,586
04 Jul 18	45.29000 -0.79	46.17	45.25	46.17	22,935
03 Jul 18	46.08000 -0.53	47.15	45.96	46.31	22,523
02 Jul 18	46.60750 -1.17	47.07	46.36	46.84	15,347
29 Jun 18	47.77500 +0.68	48.65	47.78	48.46	23,628
28 Jun 18	47.10000 -0.47	47.73	47.07	47.49	23,925
27 Jun 18	47.57250 +0.65	48.07	46.49	47.10	56,480
26 Jun 18	46.92500 +1.19	46.92	46.13	46.48	24,348
25 Jun 18	45.73000 -2.62	47.51	45.73	47.47	23,326
22 Jun 18	48.35000 +1.40	48.35	47.44	47.60	34,352
21 Jun 18	46.95000 -0.20	47.97	46.95	47.86	15,177
20 Jun 18	47.15000 +0.36	48.47	47.15	47.78	26,260
19 Jun 18	46.79500 -1.89	47.68	46.79	47.32	44,491
18 Jun 18	48.68000 +0.28	48.88	48.15	48.69	26,490
15 Jun 18	48.40000 -2.04	50.30	48.40	50.30	34,474
14 Jun 18	50.44000 +0.29	50.70	49.08	49.50	24,780
13 Jun 18	50.15000 +0.42	50.15	49.28	49.60	17,474
12 Jun 18	49.73000 -0.26	50.08	49.65	50.08	11,827
11 Jun 18	49.99000 -0.15	50.67	49.78	50.29	10,062
08 Jun 18	50.14000 -0.29	50.91	50.00	50.03	13,342
07 Jun 18	50.43000 -0.66	51.67	50.00	51.22	24,175
06 Jun 18	51.09000 +1.44	51.11	50.30	50.39	23,121
05 Jun 18	49.65000 +0.46	50.02	48.96	49.10	20,024
04 Jun 18	49.19500 +0.19	49.63	49.17	49.58	22,553
01 Jun 18	49.00000 -0.04	49.38	48.86	48.92	22,205
31 May 18	49.04500 +0.44	49.33	48.40	48.99	11,380
30 May 18	48.60000 +0.08	48.74	47.97	48.13	19,402
29 May 18	48.52000 -0.40	49.17	48.49	48.80	33,988
28 May 18	48.92500 +0.01	49.50	47.96	49.24	16,178
25 May 18	48.91500 +0.22	48.94	48.36	48.93	14,088
24 May 18	48.70000 -0.16	49.70	48.60	49.64	20,457
23 May 18	48.86000 -1.40	49.92	48.82	49.78	22,749
22 May 18	50.26000 -0.49	50.58	49.55	49.77	22,396
18 May 18	50.75000 +0.69	50.75	49.55	49.81	23,268
17 May 18	50.06000 +0.03	50.46	49.30	50.31	32,685
16 May 18	50.03000 +1.49	50.12	48.86	49.00	44,925
15 May 18	48.54000 +0.00	48.60	47.90	48.02	20,423
14 May 18	48.54000 +0.21	48.54	48.10	48.26	13,069
11 May 18	48.33500 +0.25	48.65	48.05	48.38	39,640
10 May 18	48.08000 +0.42	48.08	47.46	47.66	21,506
09 May 18	47.66000 +1.40	47.66	46.44	46.44	27,473
08 May 18	46.26500 -0.33	46.94	46.13	46.81	18,769
07 May 18	46.60000 -0.03	46.98	46.21	46.79	15,674
04 May 18	46.63000 +0.98	46.65	46.10	46.25	17,346
03 May 18	45.65000 -0.62	46.71	45.65	46.46	18,773
02 May 18	46.27000 +0.74	46.29	45.66	45.71	24,423
30 Apr 18	45.53500 -0.36	45.87	45.37	45.58	23,210
27 Apr 18	45.89500 +0.03	45.90	45.37	45.72	16,000
26 Apr 18	45.86000 +0.40	46.14	44.72	45.27	119,722
25 Apr 18	45.46000 -0.44	45.53	44.76	45.05	43,111
24 Apr 18	45.90000 +0.26	46.11	45.13	45.13	29,980
23 Apr 18	45.64000 -0.40	46.54	44.85	46.28	29,983
20 Apr 18	46.04000 +0.15	46.26	45.60	45.62	22,431
19 Apr 18	45.89500 -0.19	46.69	45.65	46.63	111,953
18 Apr 18	46.08000 +1.84	46.33	44.81	44.92	32,404
17 Apr 18	44.24500 +0.63	44.42	43.59	44.05	21,838
16 Apr 18	43.62000 -0.63	44.35	43.62	43.94	19,193
13 Apr 18	44.25000 +0.47	44.69	44.01	44.51	25,607
12 Apr 18	43.77500 +0.65	43.78	42.67	43.10	13,605
11 Apr 18	43.12500 +0.08	43.37	42.47	42.85	19,517
10 Apr 18	43.04000 +1.39	43.19	42.70	42.72	14,081
09 Apr 18	41.65500 +0.33	41.93	40.98	41.74	13,284
06 Apr 18	41.32000 -0.88	41.69	41.26	41.53	11,823
05 Apr 18	42.20000 +1.22	42.29	41.69	41.90	14,144
04 Apr 18	40.98500 -1.17	41.76	40.54	41.75	25,508
03 Apr 18	42.15500 +0.37	42.49	41.69	42.09	15,915
29 Mar 18	41.78500 +1.04	42.06	41.11	41.15	15,904
28 Mar 18	40.74500 -0.81	41.13	40.31	41.03	36,879
27 Mar 18	41.55500 +0.56	42.13	41.33	41.68	14,547
26 Mar 18	40.99500 -0.35	41.71	40.78	41.28	14,356
23 Mar 18	41.34500 -0.24	41.83	40.77	41.04	23,236
22 Mar 18	41.58000 -1.59	43.22	41.17	42.81	23,914
21 Mar 18	43.17000 +0.88	43.30	41.92	42.03	27,648
20 Mar 18	42.29500 +0.65	42.53	41.83	42.05	13,421
19 Mar 18	41.64500 -1.13	42.44	41.58	42.42	9,310
16 Mar 18	42.77000 +0.01	43.47	42.67	43.12	15,781
15 Mar 18	42.76000 +0.26	42.94	42.51	42.94	11,598
14 Mar 18	42.50000 +0.04	43.13	42.08	42.85	26,778
13 Mar 18	42.45500 +0.04	42.82	42.28	42.28	10,465
12 Mar 18	42.41500 +0.04	42.56	41.86	42.40	14,265
09 Mar 18	42.37500 -0.33	42.77	41.56	41.76	17,340
08 Mar 18	42.70000 +0.22	42.70	41.76	42.15	40,723
07 Mar 18	42.48500 -0.13	42.67	41.43	42.10	20,293
06 Mar 18	42.61000 +0.53	43.08	42.40	42.72	82,473
05 Mar 18	42.07500 +0.88	42.11	41.31	41.31	27,649
02 Mar 18	41.20000 -1.97	42.76	41.20	42.76	39,543
01 Mar 18	43.16500 -1.83	43.85	43.00	43.62	20,482
28 Feb 18	45.00000 -1.39	45.89	45.00	45.88	40,551
27 Feb 18	46.39000 -0.33	46.82	46.34	46.72	19,245
26 Feb 18	46.72000 +0.66	47.00	46.31	46.43	22,638
23 Feb 18	46.06000 -0.09	46.47	45.86	45.99	13,703
22 Feb 18	46.15500 +0.14	46.22	44.89	45.35	24,000
21 Feb 18	46.01500 +0.20	46.04	45.08	45.43	12,658
20 Feb 18	45.81500 -0.69	46.20	45.44	46.03	24,108
19 Feb 18	46.51000 -0.36	46.83	46.25	46.75	24,909
16 Feb 18	46.86500 -0.10	47.22	46.54	47.14	24,510
15 Feb 18	46.97000 +1.18	47.35	46.51	46.71	72,396
14 Feb 18	45.79000 +0.83	46.03	44.67	45.08	25,035
13 Feb 18	44.96500 +0.77	45.24	44.32	44.65	30,595
12 Feb 18	44.19500 +1.40	44.78	44.04	44.13	30,335
09 Feb 18	42.80000 -0.26	43.86	42.80	43.21	32,812
08 Feb 18	43.06500 -1.05	43.95	43.03	43.65	59,199
07 Feb 18	44.11000 +0.46	44.40	43.36	44.06	59,449
06 Feb 18	43.65500 -0.57	44.62	43.08	43.13	76,315
05 Feb 18	44.22500 -0.49	44.70	43.77	44.01	35,600
02 Feb 18	44.71000 -0.32	45.32	44.42	45.31	16,261
01 Feb 18	45.02500 +0.19	45.78	45.03	45.17	8,540
31 Jan 18	44.83000 -0.53	45.32	44.83	44.97	13,226
30 Jan 18	45.36500 -0.58	45.84	45.21	45.28	10,439
29 Jan 18	45.95000 +0.62	46.31	45.70	45.70	22,261
26 Jan 18	45.33500 -0.01	45.42	44.79	45.42	13,821
25 Jan 18	45.35000 -0.09	45.71	45.10	45.57	17,648
24 Jan 18	45.43500 +0.26	45.69	45.35	45.42	18,313
23 Jan 18	45.18000 -0.63	45.87	45.00	45.82	26,255
22 Jan 18	45.81000 -0.43	46.08	45.76	45.81	12,701
19 Jan 18	46.24000 +0.38	46.55	45.87	46.18	12,352
18 Jan 18	45.86500 +0.14	46.34	45.66	46.10	18,104
17 Jan 18	45.72500 -0.84	46.35	45.69	45.88	20,768
16 Jan 18	46.56500 -0.44	47.33	45.88	47.10	28,712
15 Jan 18	47.00000 -0.56	47.65	47.00	47.61	21,531
12 Jan 18	47.55500 +0.13	47.56	46.80	47.15	31,420
11 Jan 18	47.43000 +0.75	47.44	46.69	46.83	31,174
10 Jan 18	46.68000 -0.22	46.70	46.29	46.59	19,571
09 Jan 18	46.90500 +0.58	47.05	46.63	46.71	31,215
08 Jan 18	46.32500 +1.12	46.33	45.37	45.60	29,249
05 Jan 18	45.21000 -0.23	45.52	45.04	45.28	43,891
04 Jan 18	45.43500 +0.04	45.60	45.10	45.53	32,363
03 Jan 18	45.39500 -0.06	45.63	45.24	45.46	38,160
02 Jan 18	45.45000 +0.85	45.45	43.88	44.15	42,694
29 Dec 17	44.59500 +0.60	45.30	44.19	44.19	24,956
28 Dec 17	43.99500 +0.53	44.09	43.62	43.73	40,567
27 Dec 17	43.46500 +0.13	43.81	43.22	43.24	15,376
22 Dec 17	43.33000 +0.25	43.60	42.65	43.28	40,866
21 Dec 17	43.08500 +0.59	43.08	42.50	42.50	31,348
20 Dec 17	42.49500 +0.74	42.53	42.13	42.24	46,619
19 Dec 17	41.75000 -0.54	42.33	41.66	42.22	22,401
18 Dec 17	42.29000 +0.73	42.29	41.83	42.05	47,442
15 Dec 17	41.55750 +0.35	41.58	41.09	41.25	27,567
14 Dec 17	41.20500 +0.25	41.50	40.83	40.92	17,991
13 Dec 17	40.95750 +0.13	41.08	40.62	40.85	28,286
12 Dec 17	40.82500 +0.20	40.90	40.19	40.65	58,443
11 Dec 17	40.62500 +0.61	40.82	39.90	40.01	33,733
08 Dec 17	40.01500 +0.27	40.33	39.95	40.20	13,811
07 Dec 17	39.74000 -0.47	40.01	39.38	39.46	17,306
06 Dec 17	40.21500 +0.17	40.27	39.14	39.44	22,088
05 Dec 17	40.04500 -0.76	40.39	39.90	40.33	10,648
04 Dec 17	40.80750 +0.61	41.10	40.52	41.03	20,201
01 Dec 17	40.19500 +0.05	41.01	39.92	40.40	16,671
30 Nov 17	40.14500 -0.29	40.99	40.08	40.55	11,540
29 Nov 17	40.44000 -0.10	41.10	40.40	40.96	8,008
28 Nov 17	40.54000 -0.42	40.83	40.35	40.83	19,064
27 Nov 17	40.96000 -0.37	41.76	40.96	41.21	23,697
24 Nov 17	41.33000 +0.04	41.65	41.31	41.63	8,874
23 Nov 17	41.29000 -0.27	41.69	40.92	40.96	9,155
22 Nov 17	41.56500 +0.75	41.63	40.90	41.10	12,867
21 Nov 17	40.81000 +0.16	41.11	40.48	40.60	14,636
20 Nov 17	40.65000 +0.31	40.65	39.96	40.33	10,576
17 Nov 17	40.34000 +0.11	40.45	39.85	40.41	20,511
16 Nov 17	40.23000 -0.08	40.74	39.94	40.35	24,605
15 Nov 17	40.31000 -0.40	40.31	39.31	39.84	57,916
14 Nov 17	40.70500 -1.35	41.65	40.62	41.57	22,983
13 Nov 17	42.05500 -0.28	42.62	41.56	42.55	22,482
10 Nov 17	42.34000 +0.35	42.58	42.22	42.41	12,081
09 Nov 17	41.99500 -1.30	43.13	41.72	43.11	32,901
08 Nov 17	43.29000 +0.19	43.29	42.85	43.19	18,518
07 Nov 17	43.09500 -0.13	43.98	42.72	43.50	53,905
06 Nov 17	43.22000 +0.81	43.40	42.99	43.02	38,689
03 Nov 17	42.41000 -0.08	42.85	42.20	42.47	21,501
02 Nov 17	42.49000 +0.46	42.65	42.11	42.32	30,064
01 Nov 17	42.03500 +1.15	42.73	41.61	41.69	32,599
30 Oct 17	40.88500 +0.22	41.13	40.33	40.49	14,629
27 Oct 17	40.66000 +0.04	40.78	39.80	39.94	17,594
26 Oct 17	40.61500 +0.81	40.76	40.06	40.13	14,693
25 Oct 17	39.81000 -0.73	40.48	39.70	40.38	42,025
24 Oct 17	40.54500 -0.34	41.01	40.42	41.01	22,773
23 Oct 17	40.88000 +0.13	41.10	40.63	41.01	9,783
20 Oct 17	40.75000 -0.06	41.38	40.62	41.25	16,521
19 Oct 17	40.80500 +0.17	40.90	40.05	40.90	29,988
18 Oct 17	40.64000 -1.37	42.33	40.64	42.12	32,271
17 Oct 17	42.00500 -0.30	42.65	42.01	42.61	22,044
16 Oct 17	42.30500 +0.33	43.38	42.25	42.83	62,959
13 Oct 17	41.98000 +1.63	42.15	40.90	40.90	38,458
12 Oct 17	40.35000 -0.02	40.55	40.17	40.51	13,715
11 Oct 17	40.36500 -0.63	40.84	40.23	40.69	15,308
10 Oct 17	40.99000 -0.11	41.06	40.60	41.01	19,668
09 Oct 17	41.10000 -0.69	41.94	41.03	41.56	26,705
06 Oct 17	41.79000 -0.03	41.86	41.56	41.74	24,337
05 Oct 17	41.82500 +0.60	41.83	41.17	41.35	46,562
04 Oct 17	41.22000 +0.52	41.47	40.94	40.94	24,765
02 Oct 17	40.70000 +0.78	40.72	40.17	40.37	13,795
29 Sep 17	39.92000 +0.33	40.08	39.64	39.74	19,600
28 Sep 17	39.59000 -0.03	39.59	38.97	39.21	20,781
27 Sep 17	39.62000 +0.11	40.28	39.60	40.03	26,791
26 Sep 17	39.50500 -0.06	40.17	39.47	39.90	14,181
25 Sep 17	39.56500 -0.44	40.08	39.56	39.86	31,510
22 Sep 17	40.00500 +0.19	40.10	39.30	39.54	26,740
21 Sep 17	39.81000 -0.27	39.94	39.50	39.72	18,797
20 Sep 17	40.08000 -0.25	40.25	39.75	40.00	24,292
19 Sep 17	40.33500 +0.43	40.33	39.84	39.85	12,774
18 Sep 17	39.90000 +0.11	40.15	39.71	40.14	20,759
15 Sep 17	39.79500 -0.15	39.97	39.45	39.83	20,060
14 Sep 17	39.94500 -0.78	40.23	39.92	40.13	20,517
13 Sep 17	40.72000 -0.67	41.37	40.58	41.37	21,029
12 Sep 17	41.39500 +0.49	41.65	41.16	41.19	37,856
11 Sep 17	40.91000 +0.99	41.07	40.26	40.31	16,506
08 Sep 17	39.92000 -1.16	41.01	39.92	40.63	25,492
07 Sep 17	41.07500 +0.03	41.27	40.88	41.03	28,756
06 Sep 17	41.04000 +0.14	41.14	40.58	40.67	32,712
05 Sep 17	40.90500 -0.76	41.45	40.87	41.27	18,610
04 Sep 17	41.67000 +0.57	41.67	41.04	41.04	10,715
31 Aug 17	41.10000 +0.73	41.44	40.75	40.75	47,303
30 Aug 17	40.36500 +0.52	40.53	39.94	40.19	22,427
29 Aug 17	39.85000 -0.27	39.90	39.03	39.51	24,367
28 Aug 17	40.12000 -0.15	40.45	39.83	40.30	35,312
25 Aug 17	40.26500 +0.17	41.12	40.26	40.33	48,179
24 Aug 17	40.09500 +0.41	40.15	39.75	40.00	25,899
23 Aug 17	39.68500 +0.61	39.76	39.00	39.00	23,018
22 Aug 17	39.07500 +0.97	39.27	38.69	38.69	29,601
21 Aug 17	38.11000 +0.15	38.61	38.06	38.51	24,186
18 Aug 17	37.95500 -0.13	38.61	37.69	38.22	54,021
17 Aug 17	38.08000 -0.42	38.56	38.07	38.44	4,561
16 Aug 17	38.50500 +1.05	38.67	37.89	38.01	21,933
15 Aug 17	37.46000 -0.65	37.86	37.40	37.86	12,808
14 Aug 17	38.10500 +0.55	38.17	37.67	37.78	25,614
11 Aug 17	37.55500 -1.30	37.71	37.22	37.29	67,216
10 Aug 17	38.85500 -1.03	39.57	38.72	39.14	36,631
09 Aug 17	39.89000 -0.63	40.45	39.89	40.44	20,231
08 Aug 17	40.52000 -0.24	40.52	39.86	40.19	28,834
07 Aug 17	40.76500 +0.97	40.76	40.08	40.10	62,189
04 Aug 17	39.79000 +0.78	40.01	39.10	39.13	42,259
03 Aug 17	39.01000 +0.57	39.04	38.08	38.15	17,429
02 Aug 17	38.44000 -1.26	38.96	38.24	38.75	29,116
01 Aug 17	39.69500 -0.17	40.10	39.48	39.80	30,909
31 Jul 17	39.87000 +0.41	40.50	39.78	40.31	77,375
28 Jul 17	39.45500 -0.04	39.74	38.78	38.87	20,471
27 Jul 17	39.50000 +0.40	39.82	39.15	39.31	29,605
26 Jul 17	39.10500 -0.14	39.60	39.10	39.15	26,996
25 Jul 17	39.24000 +1.52	39.33	37.99	38.01	40,725
24 Jul 17	37.72500 +0.00	37.89	37.35	37.79	26,981
21 Jul 17	37.72500 -0.35	38.20	37.62	38.04	33,279
20 Jul 17	38.07500 -1.10	39.09	37.88	39.06	33,539
19 Jul 17	39.18000 +0.20	39.47	38.90	39.05	17,013
18 Jul 17	38.98000 -0.61	39.09	38.38	39.09	41,786
17 Jul 17	39.59000 +0.24	40.05	39.55	39.90	46,091
14 Jul 17	39.35000 +0.36	39.72	39.01	39.14	30,342
13 Jul 17	38.99000 -0.15	39.61	38.80	39.35	30,118
12 Jul 17	39.14500 +0.44	39.30	38.35	38.56	25,841
11 Jul 17	38.70000 +0.07	39.07	38.55	38.92	21,064
10 Jul 17	38.63000 +0.51	38.63	37.44	38.15	25,577
07 Jul 17	38.11500 -0.03	38.26	37.84	38.10	15,285
06 Jul 17	38.14500 -0.31	38.58	37.92	38.45	14,813
05 Jul 17	38.45000 +0.04	39.16	38.13	38.72	50,750
04 Jul 17	38.41000 +0.13	38.69	37.74	37.79	25,981
03 Jul 17	38.28500 +1.40	38.46	37.38	37.38	18,899
30 Jun 17	36.88000 +0.18	37.60	36.82	36.97	35,513
29 Jun 17	36.70000 +0.60	37.26	36.70	37.11	30,462
28 Jun 17	36.10000 +0.21	36.35	35.40	35.94	26,457
27 Jun 17	35.89000 +0.77	36.26	35.51	35.67	33,201
26 Jun 17	35.12000 +0.30	35.44	34.85	35.20	19,580
23 Jun 17	34.82000 +0.01	35.16	34.82	34.98	57,704
22 Jun 17	34.81500 +0.24	34.81	33.98	33.99	42,662
21 Jun 17	34.57500 +0.40	34.82	33.96	34.20	60,827
20 Jun 17	34.18000 -1.27	35.68	34.09	35.68	72,589
19 Jun 17	35.45000 +0.47	35.61	35.35	35.37	25,656
16 Jun 17	34.98000 -0.16	35.75	34.98	35.62	56,692
15 Jun 17	35.14000 -0.74	35.67	35.05	35.67	42,052
14 Jun 17	35.88500 -0.83	37.08	35.85	37.08	31,861
13 Jun 17	36.71500 -0.19	36.92	36.67	36.92	34,106
12 Jun 17	36.90000 -0.61	37.35	36.90	37.22	34,370
09 Jun 17	37.51000 +0.08	37.61	37.18	37.33	27,615
08 Jun 17	37.43000 +0.74	37.43	36.78	36.81	27,376
07 Jun 17	36.69000 +0.54	37.02	36.03	36.09	63,646
06 Jun 17	36.15000 -0.13	36.23	35.74	35.87	27,117
02 Jun 17	36.27500 -0.22	36.48	35.88	36.39	61,005
01 Jun 17	36.49500 +0.45	36.49	35.57	35.84	34,912
31 May 17	36.04500 -0.93	36.37	35.90	36.21	43,568
30 May 17	36.97500 -0.13	37.15	36.79	36.94	12,364
29 May 17	37.10500 +0.26	37.50	36.51	37.09	7,733
26 May 17	36.84500 -0.01	37.11	36.71	36.71	11,947
25 May 17	36.85500 -0.41	37.41	36.50	37.16	18,003
24 May 17	37.26500 -0.18	37.28	36.48	36.57	49,927
23 May 17	37.44500 -0.06	37.58	36.86	36.94	35,806
22 May 17	37.50000 +0.45	37.72	37.24	37.72	46,962
19 May 17	37.05000 +0.68	37.29	36.64	36.96	41,266
18 May 17	36.36500 +0.30	36.56	35.78	36.23	49,968
17 May 17	36.06500 -0.27	37.03	36.06	36.50	41,016
16 May 17	36.33000 +0.50	36.53	35.55	35.84	57,705
15 May 17	35.83000 +0.53	36.08	35.72	35.84	69,221
12 May 17	35.30000 -0.38	35.78	35.28	35.78	28,146
11 May 17	35.68000 +0.06	36.65	35.65	36.15	59,747
10 May 17	35.62000 +0.20	36.04	35.62	36.03	17,887
09 May 17	35.42000 +0.47	35.91	35.28	35.28	45,945
08 May 17	34.95000 -0.84	35.19	34.81	35.14	37,031
05 May 17	35.79500 +0.79	35.79	34.50	34.58	64,648
04 May 17	35.00500 -0.51	35.34	34.56	35.17	33,382
03 May 17	35.52000 -0.69	36.17	35.38	35.97	37,023
02 May 17	36.20500 -0.57	36.77	35.92	36.71	40,965
28 Apr 17	36.78000 +0.41	36.91	36.65	36.72	18,219
27 Apr 17	36.36500 -0.83	36.76	36.01	36.75	41,937
26 Apr 17	37.20000 +0.33	37.20	36.45	36.56	38,732
25 Apr 17	36.87500 -0.24	37.08	36.57	36.62	53,601
24 Apr 17	37.11500 +0.33	37.63	36.78	37.49	76,938
21 Apr 17	36.78500 +0.05	38.19	36.78	38.11	38,497
20 Apr 17	36.73500 +0.24	37.05	36.34	36.88	46,337
19 Apr 17	36.50000 +0.33	36.87	36.45	36.59	39,641
18 Apr 17	36.17500 -0.86	36.53	36.05	36.45	93,314
13 Apr 17	37.03500 -0.17	37.44	36.85	37.27	50,199
12 Apr 17	37.20000 -1.52	38.97	37.20	38.86	23,708
11 Apr 17	38.72000 +0.00	39.56	38.46	38.97	45,978
10 Apr 17	38.72500 +0.59	39.20	38.62	38.83	10,621
07 Apr 17	38.13000 -0.40	38.42	37.56	37.88	23,103
06 Apr 17	38.53000 -0.14	38.90	38.38	38.45	13,922
05 Apr 17	38.66500 +0.35	39.39	38.61	39.08	18,639
04 Apr 17	38.32000 +0.42	38.65	37.79	37.87	18,776
03 Apr 17	37.90000 +0.17	38.62	37.79	38.56	7,440
31 Mar 17	37.73500 -0.98	38.21	37.65	38.06	15,657
30 Mar 17	38.71500 +0.92	38.74	37.94	38.11	16,105
29 Mar 17	37.79000 +0.52	38.22	37.42	37.90	33,051
28 Mar 17	37.27000 +0.72	37.69	36.92	37.17	29,763
27 Mar 17	36.55000 -1.13	37.67	36.35	36.94	67,642
24 Mar 17	37.67500 -0.60	38.63	37.67	38.49	16,203
23 Mar 17	38.27000 -0.30	38.85	38.24	38.67	10,945
22 Mar 17	38.57000 -0.17	38.74	37.60	37.94	16,747
21 Mar 17	38.74000 -1.28	40.01	38.50	39.56	25,964
20 Mar 17	40.02500 +0.00	40.26	39.91	40.07	15,165
17 Mar 17	40.03000 -0.18	40.39	39.52	39.61	16,156
16 Mar 17	40.20500 +1.08	40.91	40.08	40.12	50,687
15 Mar 17	39.13000 +0.61	39.60	38.87	39.30	30,312
14 Mar 17	38.52000 +0.26	38.52	37.72	37.85	39,561
13 Mar 17	38.26500 +1.56	38.53	37.90	37.90	25,186
10 Mar 17	36.70000 -0.65	37.77	36.70	37.31	38,669
09 Mar 17	37.35000 -0.88	37.66	37.05	37.66	60,809
08 Mar 17	38.23000 -0.17	39.08	37.94	38.40	36,039
07 Mar 17	38.40000 -0.12	39.05	38.38	38.76	18,761
06 Mar 17	38.52000 -0.78	38.89	38.22	38.89	41,187
03 Mar 17	39.30000 -0.51	39.50	38.60	38.92	36,645
02 Mar 17	39.81500 -0.43	41.01	39.61	40.62	18,552
01 Mar 17	40.24000 +1.07	40.24	39.64	39.74	34,587
28 Feb 17	39.17000 -0.50	39.38	38.94	39.38	19,341
27 Feb 17	39.67000 +0.00	39.97	39.30	39.76	27,274
24 Feb 17	39.67000 -1.64	40.71	39.01	40.49	44,973
23 Feb 17	41.31000 -1.53	41.99	40.91	41.46	40,981
22 Feb 17	42.84500 -1.15	43.76	42.65	43.69	31,213
21 Feb 17	44.00000 +0.76	44.00	43.38	43.53	50,306
20 Feb 17	43.24000 +0.24	43.24	42.56	43.00	22,756
17 Feb 17	43.00500 -0.15	43.01	42.20	42.80	41,433
16 Feb 17	43.16000 -0.42	43.47	43.02	43.37	67,701
15 Feb 17	43.58500 +0.09	43.94	43.26	43.47	72,404
14 Feb 17	43.49500 -0.50	43.90	43.01	43.49	81,388
13 Feb 17	43.99500 +1.61	44.33	42.46	43.31	134,919
10 Feb 17	42.38500 +2.24	42.42	40.87	41.18	75,748
09 Feb 17	40.14500 +0.27	40.52	39.40	40.51	44,659
08 Feb 17	39.87500 -0.53	41.90	39.67	41.70	53,074
07 Feb 17	40.40500 +0.77	40.58	40.11	40.17	26,316
06 Feb 17	39.63000 -0.06	40.25	39.41	40.01	40,651
03 Feb 17	39.69000 -1.52	40.28	39.65	39.99	60,045
02 Feb 17	41.20500 -0.50	41.89	40.97	41.57	44,270
01 Feb 17	41.71000 +0.69	41.99	41.30	41.58	34,341
31 Jan 17	41.01500 -0.31	41.99	41.01	41.38	48,175
30 Jan 17	41.32000 -0.78	41.97	41.30	41.91	70,355
27 Jan 17	42.10000 +0.26	42.58	41.75	42.10	42,757
26 Jan 17	41.84000 -0.23	42.85	41.84	42.85	73,095
25 Jan 17	42.07000 -0.15	43.02	41.62	42.90	88,689
24 Jan 17	42.22000 +1.60	42.48	41.32	41.54	133,375
23 Jan 17	40.62500 +0.49	40.67	39.59	39.63	38,191
20 Jan 17	40.13000 -0.17	40.16	39.50	39.56	13,225
19 Jan 17	40.30500 -0.30	40.94	40.28	40.28	29,032
18 Jan 17	40.60500 +0.94	40.66	39.62	39.75	45,217
17 Jan 17	39.66000 -0.79	40.10	39.22	39.63	23,180
16 Jan 17	40.45000 +0.89	40.45	39.45	39.88	19,672
13 Jan 17	39.56500 +0.11	39.60	38.90	39.19	44,060
12 Jan 17	39.45500 +0.36	40.45	39.33	39.44	87,920
11 Jan 17	39.09500 +0.68	39.40	38.25	38.49	55,100
10 Jan 17	38.42000 +1.86	38.50	37.06	37.06	88,610
09 Jan 17	36.55500 +0.06	36.73	36.15	36.73	38,692
06 Jan 17	36.49000 -0.47	36.84	36.36	36.42	16,217
05 Jan 17	36.95500 +0.02	37.13	36.39	37.13	39,632
04 Jan 17	36.94000 -0.27	37.49	36.47	37.40	43,875
03 Jan 17	37.21000 -0.66	37.95	37.18	37.60	24,358
02 Jan 17	37.86500 +0.67	38.00	36.74	37.20	12,357
30 Dec 16	37.20000 +0.15	37.24	36.72	37.13	15,762
29 Dec 16	37.05500 -0.35	37.58	36.97	37.58	12,086
28 Dec 16	37.40000 +0.69	37.89	37.17	37.21	25,380
27 Dec 16	36.70500 +0.33	36.79	36.15	36.21	15,141
23 Dec 16	36.37500 -0.28	36.74	35.90	36.38	15,130
22 Dec 16	36.65000 -0.68	36.96	36.53	36.88	14,667
21 Dec 16	37.33500 -0.03	37.52	36.65	37.52	19,813
20 Dec 16	37.36000 +0.60	37.36	36.47	36.75	24,886
19 Dec 16	36.76000 -0.57	37.17	36.44	36.76	19,005
16 Dec 16	37.33000 -0.11	37.60	37.00	37.00	19,405
15 Dec 16	37.44500 -0.85	37.81	36.87	37.81	37,248
14 Dec 16	38.30000 +0.24	38.47	37.88	38.42	34,070
13 Dec 16	38.05500 -1.27	39.11	37.94	38.51	43,948
12 Dec 16	39.32500 +0.37	39.47	38.67	39.33	65,224
09 Dec 16	38.95500 -0.42	39.57	38.88	39.26	80,891
08 Dec 16	39.38000 +1.06	40.00	38.00	38.49	109,707
07 Dec 16	38.32000 +2.13	38.35	37.09	37.09	121,395
06 Dec 16	36.19000 -0.51	36.40	35.83	36.40	29,778
05 Dec 16	36.70000 +0.49	37.22	36.31	36.85	36,306
02 Dec 16	36.21000 +0.10	36.21	35.15	35.55	20,769
01 Dec 16	36.10500 +0.64	36.27	35.42	36.27	43,817
30 Nov 16	35.46500 -0.92	36.01	35.04	35.53	44,477
29 Nov 16	36.38500 -0.73	36.61	36.06	36.33	28,232
28 Nov 16	37.11500 +0.32	37.28	36.53	37.02	87,802
25 Nov 16	36.80000 -0.10	37.30	36.49	37.22	49,638
24 Nov 16	36.90000 +0.15	36.90	36.42	36.80	32,274
23 Nov 16	36.75000 +0.55	36.76	35.65	36.55	74,347
22 Nov 16	36.20000 +1.26	36.20	35.76	35.85	84,356
21 Nov 16	34.94000 +0.59	35.07	34.28	34.79	18,596
18 Nov 16	34.34500 -1.02	34.85	34.22	34.68	28,841
17 Nov 16	35.37000 +0.63	35.40	34.71	34.91	38,163
16 Nov 16	34.73500 -0.19	35.54	34.69	35.47	20,135
15 Nov 16	34.93000 -1.74	35.52	34.55	35.52	75,877
14 Nov 16	36.67500 +1.03	36.89	35.76	36.43	119,761
11 Nov 16	35.64000 -0.60	36.49	35.14	36.13	59,513
10 Nov 16	36.24500 +1.34	36.79	35.06	35.06	155,454
09 Nov 16	34.90000 +2.66	34.90	31.71	31.71	108,298
08 Nov 16	32.24500 +0.52	32.31	31.68	31.96	21,554
07 Nov 16	31.72500 +0.92	31.87	31.47	31.50	44,174
04 Nov 16	30.80500 -0.49	31.13	30.60	31.13	12,084
03 Nov 16	31.29000 -0.16	31.55	31.17	31.17	10,101
02 Nov 16	31.45500 -0.09	31.63	31.09	31.38	33,923
01 Nov 16	31.55000 -0.32	32.29	31.55	32.03	18,907
31 Oct 16	31.87000 +0.24	31.94	31.40	31.61	24,471
28 Oct 16	31.63500 +0.28	31.65	31.16	31.25	11,335
27 Oct 16	31.35000 -0.07	31.56	31.03	31.20	11,163
26 Oct 16	31.42000 +0.11	31.42	31.11	31.31	21,468
25 Oct 16	31.31000 +1.11	31.65	30.81	30.88	71,449
24 Oct 16	30.20000 +0.10	30.79	30.15	30.53	37,752
21 Oct 16	30.10500 +0.65	30.17	29.76	29.83	19,401
20 Oct 16	29.45500 -0.12	29.83	29.17	29.80	24,902
19 Oct 16	29.57500 +0.15	29.58	29.20	29.34	36,058
18 Oct 16	29.43000 +0.66	29.66	29.38	29.39	8,248
17 Oct 16	28.77000 -0.09	29.16	28.75	29.06	19,642
14 Oct 16	28.86000 +0.34	29.52	28.86	29.52	11,093
13 Oct 16	28.52000 -1.48	28.90	28.28	28.86	41,999
12 Oct 16	30.00500 +0.39	30.24	29.65	30.01	20,922
11 Oct 16	29.61000 -0.83	31.00	29.61	30.66	26,887
10 Oct 16	30.44500 +0.54	30.44	29.76	29.92	9,918
07 Oct 16	29.90500 +0.14	30.08	29.61	29.73	12,594
06 Oct 16	29.76500 -0.22	30.05	29.69	29.97	17,413
05 Oct 16	29.98000 +0.05	30.07	29.38	29.47	21,271
04 Oct 16	29.93000 +0.08	30.69	29.93	30.10	23,715
30 Sep 16	29.85000 -0.57	30.09	29.65	29.82	13,405
29 Sep 16	30.42000 +1.10	30.47	29.92	30.09	40,865
28 Sep 16	29.32000 +0.74	29.60	29.19	29.24	23,058
27 Sep 16	28.58000 -0.17	29.08	28.32	29.08	18,701
26 Sep 16	28.74500 -0.43	29.16	28.58	29.16	13,838
23 Sep 16	29.18000 +0.07	29.19	28.58	28.80	12,543
22 Sep 16	29.11500 +1.02	29.36	28.85	29.07	47,045
21 Sep 16	28.09000 +0.65	28.35	27.92	27.92	21,335
20 Sep 16	27.44500 -0.13	28.00	27.44	27.75	14,112
19 Sep 16	27.57000 +0.82	27.73	27.19	27.19	15,413
16 Sep 16	26.75000 -0.28	27.22	26.75	27.03	24,509
15 Sep 16	27.03000 +0.11	27.18	26.74	26.92	8,874
14 Sep 16	26.91500 +0.26	27.45	26.73	27.02	6,757
13 Sep 16	26.66000 -0.74	27.25	26.60	27.21	18,900
12 Sep 16	27.39500 -0.44	27.40	26.73	27.07	35,989
09 Sep 16	27.83500 -0.15	28.38	27.75	28.00	12,869
08 Sep 16	27.98000 +0.15	28.37	27.88	28.04	13,394
07 Sep 16	27.83000 -0.02	27.85	27.48	27.76	11,974
06 Sep 16	27.85500 -0.02	28.14	27.85	28.12	5,832
05 Sep 16	27.87500 -0.07	28.28	27.88	27.94	12,593
02 Sep 16	27.94500 +0.61	28.02	27.25	27.59	23,581
01 Sep 16	27.33000 +0.32	27.92	27.24	27.43	44,131
31 Aug 16	27.01500 -0.53	27.48	27.00	27.39	35,706
30 Aug 16	27.55000 -0.55	28.24	27.55	28.24	31,023
29 Aug 16	28.09500 -0.95	28.50	27.87	28.50	12,170
26 Aug 16	29.05000 +0.98	29.07	28.43	28.52	30,604
25 Aug 16	28.07000 -0.14	28.12	27.75	28.03	24,100
24 Aug 16	28.21000 -0.52	28.58	28.21	28.37	17,193
23 Aug 16	28.72500 +0.95	28.73	28.28	28.28	11,058
22 Aug 16	27.77000 -0.62	28.11	27.60	28.11	17,662
19 Aug 16	28.39000 -0.24	28.89	28.09	28.68	18,485
18 Aug 16	28.63000 +0.38	29.04	28.62	28.67	8,988
17 Aug 16	28.25500 -0.42	28.95	28.00	28.95	12,395
16 Aug 16	28.67000 +0.44	29.19	28.28	28.28	20,944
15 Aug 16	28.22500 +0.20	28.24	27.90	27.95	23,632
12 Aug 16	28.02500 -0.68	29.27	27.99	29.20	26,819
11 Aug 16	28.71000 -0.51	28.90	28.58	28.90	9,326
10 Aug 16	29.22000 -0.44	29.74	29.16	29.64	14,217
09 Aug 16	29.66000 -0.20	29.87	29.58	29.75	11,812
08 Aug 16	29.86500 +0.41	30.23	29.64	29.66	20,414
05 Aug 16	29.45000 +0.74	29.81	29.17	29.42	16,672
04 Aug 16	28.71500 -0.25	28.98	28.45	28.90	29,067
03 Aug 16	28.97000 -0.01	29.27	28.76	29.16	29,474
02 Aug 16	28.97500 -0.41	29.61	28.81	29.61	16,333
01 Aug 16	29.38500 +0.17	29.94	29.39	29.64	12,544
29 Jul 16	29.21500 -0.01	29.42	28.89	29.19	10,130
28 Jul 16	29.23000 -0.12	29.97	29.23	29.61	11,013
27 Jul 16	29.35000 +0.31	29.92	29.35	29.50	27,451
26 Jul 16	29.04000 +0.75	29.18	28.41	28.50	30,006
25 Jul 16	28.29000 -0.05	28.86	28.13	28.76	6,351
22 Jul 16	28.34000 -0.20	28.51	28.05	28.36	17,582
21 Jul 16	28.54500 +0.34	28.99	28.52	28.71	29,661
20 Jul 16	28.20000 -0.39	28.39	27.72	28.12	35,819
19 Jul 16	28.59000 -1.06	29.15	28.28	29.08	39,845
18 Jul 16	29.64500 +0.00	29.82	29.10	29.33	31,287
15 Jul 16	29.64500 -0.51	30.00	29.58	30.00	10,538
14 Jul 16	30.15500 +0.85	30.48	29.85	29.85	58,879
13 Jul 16	29.30500 -0.54	30.66	29.31	30.25	65,655
12 Jul 16	29.84500 +0.80	29.89	29.10	29.41	27,773
11 Jul 16	29.05000 +1.07	29.17	28.41	28.70	39,067
08 Jul 16	27.98000 +0.39	28.28	27.65	27.95	26,890
07 Jul 16	27.59500 +0.24	28.28	27.53	28.03	92,386
06 Jul 16	27.35500 -0.18	28.26	26.84	27.53	39,202
05 Jul 16	27.53000 -0.83	28.16	27.28	28.16	18,739
04 Jul 16	28.36000 +0.12	28.85	28.36	28.55	26,325
01 Jul 16	28.24000 +0.57	28.24	27.64	27.92	24,855
30 Jun 16	27.67000 +0.52	27.81	26.70	26.97	82,959
29 Jun 16	27.14500 +1.22	27.18	26.50	26.50	36,891
28 Jun 16	25.92500 +0.50	26.49	25.80	25.91	13,328
27 Jun 16	25.42500 -0.76	26.06	25.20	25.92	47,695
24 Jun 16	26.18000 -1.16	26.60	24.90	25.13	90,457
23 Jun 16	27.34000 +0.32	27.86	26.88	27.15	68,028
22 Jun 16	27.02500 +0.26	27.32	26.52	26.98	36,543
21 Jun 16	26.76000 +0.04	26.80	26.14	26.20	31,921
20 Jun 16	26.72000 +1.09	26.79	26.20	26.27	62,215
17 Jun 16	25.63000 +0.65	25.86	25.15	25.18	32,116
16 Jun 16	24.98000 -0.20	25.00	24.50	24.81	32,286
15 Jun 16	25.18000 +1.11	25.35	24.44	24.53	51,329
14 Jun 16	24.07000 -0.86	24.85	24.07	24.48	73,372
13 Jun 16	24.93500 -0.02	25.06	24.45	24.58	27,339
10 Jun 16	24.95000 -0.41	25.45	24.81	25.12	48,253
09 Jun 16	25.36000 -0.94	26.31	25.33	26.16	39,995
08 Jun 16	26.30500 +0.26	26.61	25.90	25.97	73,406
07 Jun 16	26.05000 +0.24	26.66	25.80	26.33	70,518
06 Jun 16	25.80500 +1.30	25.96	24.98	24.98	72,814
03 Jun 16	24.50500 +0.23	24.78	24.33	24.68	91,049
02 Jun 16	24.27000 -0.13	24.50	24.08	24.38	75,169
01 Jun 16	24.39500 -1.15	25.20	24.09	25.20	97,023
31 May 16	25.54000 -0.60	26.08	25.49	26.02	28,881
30 May 16	26.14000 +0.38	26.65	25.95	26.65	4,070
27 May 16	25.76500 -0.08	26.53	25.67	26.15	19,781
26 May 16	25.84000 -0.33	26.85	25.80	26.66	24,895
25 May 16	26.16500 +0.28	26.45	25.92	26.10	36,723
24 May 16	25.88500 +0.59	25.95	25.07	25.14	21,948
23 May 16	25.30000 -0.09	25.38	24.90	25.22	16,735
20 May 16	25.39000 +0.01	26.08	25.39	25.98	16,686
19 May 16	25.38000 -0.54	25.41	24.80	25.13	43,209
18 May 16	25.92000 -0.16	26.08	25.30	25.76	12,406
17 May 16	26.08000 +0.70	26.64	25.62	26.23	29,774
13 May 16	25.37500 +0.27	25.47	24.68	24.90	16,324
12 May 16	25.10000 -0.71	25.87	24.99	25.56	32,524
11 May 16	25.81000 +0.37	26.05	25.48	25.68	22,548
10 May 16	25.44000 +0.49	25.70	24.76	25.18	54,498
09 May 16	24.95000 -2.22	26.20	24.85	26.00	68,955
06 May 16	27.16500 +0.24	27.24	26.08	26.53	70,380
05 May 16	26.93000 +0.25	27.30	26.44	26.87	17,612
04 May 16	26.68000 -0.72	27.16	26.47	26.74	81,910
03 May 16	27.40000 -1.61	28.58	27.05	28.58	79,697
02 May 16	29.01500 -0.50	29.95	28.82	29.94	18,511
29 Apr 16	29.51000 -0.57	30.26	29.27	29.81	30,897
28 Apr 16	30.07500 +1.32	30.08	28.90	28.95	31,729
27 Apr 16	28.76000 +0.12	28.84	27.95	28.22	54,120
26 Apr 16	28.64000 -0.12	28.85	28.07	28.30	63,638
25 Apr 16	28.76000 -1.08	29.73	28.66	29.73	23,484
22 Apr 16	29.84500 -0.75	30.16	29.42	29.81	42,354
21 Apr 16	30.59500 -0.09	31.52	30.23	31.39	50,141
20 Apr 16	30.68500 +1.18	30.79	29.68	29.81	362,628
19 Apr 16	29.50500 +0.91	29.67	28.60	29.40	83,077
18 Apr 16	28.59000 +0.57	28.65	27.18	27.24	25,941
15 Apr 16	28.02500 -0.28	28.28	27.60	28.28	18,488
14 Apr 16	28.31000 +0.06	28.72	27.75	28.05	53,473
13 Apr 16	28.25000 +2.15	28.28	27.18	27.18	64,075
12 Apr 16	26.10500 +0.61	26.37	25.81	25.90	44,290
11 Apr 16	25.49000 +0.88	25.59	24.70	24.85	39,908
08 Apr 16	24.61500 +0.73	24.75	24.10	24.40	53,729
07 Apr 16	23.89000 -0.15	24.50	23.77	24.39	17,810
06 Apr 16	24.04000 -0.10	24.58	23.53	24.36	18,701
05 Apr 16	24.14500 -0.68	24.32	23.75	24.32	38,923
04 Apr 16	24.82500 +0.49	25.27	24.65	24.84	29,594
01 Apr 16	24.34000 -0.40	25.08	23.99	24.86	15,008
31 Mar 16	24.74000 -0.50	25.08	24.37	24.80	11,940
30 Mar 16	25.24000 +1.31	25.59	24.62	24.66	45,696
29 Mar 16	23.93500 -0.76	24.77	23.64	24.77	26,347
24 Mar 16	24.69000 -0.26	24.75	23.75	24.10	37,564
23 Mar 16	24.95500 -0.35	25.53	24.70	25.40	28,020
22 Mar 16	25.30500 -0.46	25.69	24.89	25.63	15,293
21 Mar 16	25.76500 -0.30	26.04	25.44	25.55	36,187
18 Mar 16	26.06500 -0.03	26.57	25.77	26.27	50,076
17 Mar 16	26.10000 +1.40	26.13	25.42	25.64	49,454
16 Mar 16	24.70000 +0.04	25.07	24.44	24.97	81,308
15 Mar 16	24.66000 -1.33	25.00	24.48	25.00	116,129
14 Mar 16	25.98500 +0.06	26.94	25.59	26.32	85,541
11 Mar 16	25.92500 +0.62	26.21	25.35	25.76	52,464
10 Mar 16	25.30500 -1.06	26.96	25.22	26.53	35,491
09 Mar 16	26.36500 +0.20	26.56	25.75	26.37	37,665
08 Mar 16	26.16500 -2.84	27.87	26.04	27.80	64,204
07 Mar 16	29.01000 +1.44	29.35	27.10	27.88	73,440
04 Mar 16	27.56500 +1.52	27.61	26.35	26.77	77,264
03 Mar 16	26.04000 -0.01	27.31	25.80	26.36	31,346
02 Mar 16	26.05000 +1.14	26.24	25.23	25.41	37,826
01 Mar 16	24.91000 +0.48	25.55	24.65	24.76	67,320
29 Feb 16	24.43000 +0.83	24.61	23.35	23.35	28,897
26 Feb 16	23.60500 +0.76	24.50	23.46	23.52	39,282
25 Feb 16	22.84500 -1.00	23.50	22.76	23.47	54,446
24 Feb 16	23.84000 -1.72	25.06	23.70	25.06	77,786
23 Feb 16	25.55500 -0.76	26.27	25.40	25.74	32,539
22 Feb 16	26.31500 +1.93	26.50	25.05	25.12	76,185
19 Feb 16	24.39000 -0.11	24.75	23.89	24.35	30,218
18 Feb 16	24.50000 -0.76	25.00	24.13	25.00	50,491
17 Feb 16	25.26000 +1.39	25.26	23.80	23.82	39,523
16 Feb 16	23.87500 -0.38	24.95	23.31	24.76	43,261
15 Feb 16	24.25000 +0.13	24.39	23.40	24.30	37,137
12 Feb 16	24.12500 +2.24	24.13	22.10	22.13	39,370
11 Feb 16	21.89000 -0.82	22.13	20.60	22.13	74,262
10 Feb 16	22.70500 +0.16	23.07	22.41	22.81	29,521
09 Feb 16	22.54500 -1.15	23.65	21.98	23.58	90,613
08 Feb 16	23.69500 +0.08	24.59	23.30	24.30	27,495
05 Feb 16	23.61000 -0.75	24.46	23.00	24.12	49,722
04 Feb 16	24.36000 +2.01	24.65	23.08	23.44	55,131
03 Feb 16	22.35000 +0.97	22.49	21.30	21.63	28,963
02 Feb 16	21.38500 -1.06	22.11	21.05	22.11	44,834
01 Feb 16	22.44500 +0.01	22.67	21.76	22.61	30,880
29 Jan 16	22.43000 -0.03	23.10	21.75	23.10	41,305
28 Jan 16	22.46000 -0.18	23.28	22.20	22.42	25,333
27 Jan 16	22.63500 +0.34	22.64	21.74	22.00	40,534
26 Jan 16	22.29000 +1.13	22.42	20.61	20.70	33,224
25 Jan 16	21.16000 -0.73	21.90	21.08	21.90	32,380
22 Jan 16	21.88500 +0.01	22.98	21.79	22.67	41,934
21 Jan 16	21.87000 +1.22	22.06	20.59	20.81	43,151
20 Jan 16	20.65000 -0.89	21.00	20.34	20.80	88,629
19 Jan 16	21.53500 -0.49	22.81	21.49	22.45	77,034
18 Jan 16	22.02000 +0.40	22.02	21.25	21.41	42,121
15 Jan 16	21.62000 -1.38	22.87	21.46	22.87	68,182
14 Jan 16	23.00000 +0.42	23.32	21.88	22.25	54,639
13 Jan 16	22.58500 +0.54	23.30	22.33	22.67	55,350
12 Jan 16	22.04000 -0.61	23.08	21.95	22.51	100,471
11 Jan 16	22.65500 -0.68	23.59	22.66	22.93	30,376
08 Jan 16	23.34000 -0.66	24.68	23.34	24.50	38,460
07 Jan 16	24.00000 -1.27	24.33	23.45	24.20	84,356
06 Jan 16	25.27500 -1.17	26.16	24.92	26.16	82,238
05 Jan 16	26.44500 +0.58	26.97	25.98	26.64	21,344
04 Jan 16	25.86000 -1.03	26.85	25.82	26.85	48,525
30 Dec 15	26.89500 +0.09	27.00	26.40	26.63	19,013
29 Dec 15	26.80500 +0.06	27.26	26.50	27.26	26,690
28 Dec 15	26.75000 -0.88	27.50	26.60	27.11	30,821
23 Dec 15	27.62500 +1.88	27.66	26.53	26.53	51,122
22 Dec 15	25.74500 +0.25	25.94	25.48	25.73	54,397
21 Dec 15	25.50000 -0.25	26.58	25.50	25.58	82,291
18 Dec 15	25.75000 +0.02	26.13	25.53	25.66	47,240
17 Dec 15	25.73000 -0.44	26.68	25.67	26.59	60,943
16 Dec 15	26.17500 +0.26	26.70	25.84	26.33	53,754
15 Dec 15	25.91500 +0.46	26.30	25.75	25.82	49,575
14 Dec 15	25.45500 -0.67	26.66	25.41	26.57	89,318
11 Dec 15	26.12000 -1.23	27.80	26.00	27.53	123,608
10 Dec 15	27.35500 +0.10	28.00	27.00	27.34	51,614
09 Dec 15	27.25000 +1.00	27.69	25.90	27.25	117,165
08 Dec 15	26.25500 -2.60	28.40	26.23	28.40	129,431
07 Dec 15	28.85500 -0.11	29.36	28.66	29.36	58,462
04 Dec 15	28.97000 -0.46	29.85	28.66	29.37	85,450
03 Dec 15	29.43000 -1.58	30.75	29.43	30.63	91,485
02 Dec 15	31.01500 -0.35	31.60	30.88	31.38	43,901
01 Dec 15	31.36000 -0.06	31.95	31.25	31.80	37,866
30 Nov 15	31.42000 +0.24	31.67	30.69	31.20	47,155
27 Nov 15	31.18500 -1.01	31.91	31.11	31.59	26,835
26 Nov 15	32.19500 +0.25	32.76	31.95	32.13	33,632
25 Nov 15	31.94500 -0.19	32.21	31.87	32.01	24,429
24 Nov 15	32.13000 -0.33	32.55	31.68	32.42	17,450
23 Nov 15	32.46000 -0.22	32.99	31.98	32.14	12,128
20 Nov 15	32.68000 -0.01	33.27	32.68	32.92	26,351
19 Nov 15	32.69000 +0.25	33.24	32.50	32.90	28,406
18 Nov 15	32.44000 +0.69	32.46	31.30	31.40	26,450
17 Nov 15	31.75000 +0.26	32.58	31.50	32.13	35,034
16 Nov 15	31.49000 -0.26	32.58	31.49	31.55	14,360
13 Nov 15	31.74500 +0.04	32.24	31.50	31.72	36,653
12 Nov 15	31.71000 -1.07	33.23	31.64	32.78	23,358
11 Nov 15	32.78000 -0.01	33.28	32.46	32.91	24,545
10 Nov 15	32.79000 +0.56	32.83	31.86	32.35	35,501
09 Nov 15	32.23000 +0.11	32.80	31.76	32.01	30,339
06 Nov 15	32.12000 -0.09	32.82	31.66	32.37	51,640
05 Nov 15	32.21000 -1.46	33.38	32.17	33.36	34,459
04 Nov 15	33.67000 +0.67	34.33	33.53	33.78	27,054
03 Nov 15	33.00000 +0.40	33.00	32.03	32.65	30,404
02 Nov 15	32.60500 -0.38	33.14	32.33	32.67	25,874
30 Oct 15	32.98500 +0.24	33.40	32.85	32.87	20,960
29 Oct 15	32.75000 -0.78	33.12	32.40	33.12	31,837
28 Oct 15	33.53500 -0.12	33.58	32.50	33.23	36,908
27 Oct 15	33.65000 -0.88	34.44	33.65	34.08	28,592
26 Oct 15	34.53000 -0.47	35.24	34.41	34.67	15,313
23 Oct 15	35.00000 +0.76	35.50	33.96	34.26	40,945
22 Oct 15	34.24500 +1.11	34.31	33.19	33.19	39,250
21 Oct 15	33.13500 -0.28	33.63	32.40	32.60	31,380
20 Oct 15	33.41500 -0.03	33.42	32.67	33.10	19,381
19 Oct 15	33.45000 -0.53	33.88	33.33	33.76	23,039
16 Oct 15	33.98500 -0.21	34.53	33.78	34.41	9,008
15 Oct 15	34.19500 -0.04	35.10	34.18	34.83	11,128
14 Oct 15	34.23500 +0.33	34.75	33.30	33.30	22,444
13 Oct 15	33.91000 -0.44	34.17	33.44	34.04	35,276
12 Oct 15	34.35500 -0.78	35.28	34.10	35.26	23,506
09 Oct 15	35.13500 +0.74	35.42	34.85	34.85	35,245
08 Oct 15	34.39500 +0.58	34.40	33.17	33.44	31,883
07 Oct 15	33.81500 +2.36	34.70	32.63	32.63	48,931
06 Oct 15	31.45000 +0.05	31.72	31.01	31.48	19,148
05 Oct 15	31.40000 +0.91	31.50	31.05	31.17	15,075
02 Oct 15	30.49000 +0.29	30.82	29.71	30.34	8,576
01 Oct 15	30.20000 +0.25	30.88	30.01	30.82	17,817
30 Sep 15	29.95000 +0.75	30.16	29.57	29.91	22,486
29 Sep 15	29.20000 +0.41	29.43	28.34	28.47	20,973
28 Sep 15	28.79500 -1.40	30.18	28.73	30.18	30,885
25 Sep 15	30.19500 +0.42	30.93	30.18	30.80	16,841
24 Sep 15	29.77000 -0.94	30.83	29.67	30.33	18,589
23 Sep 15	30.71000 +0.41	31.12	30.20	30.42	22,923
22 Sep 15	30.29500 -1.26	31.59	29.97	31.59	24,278
21 Sep 15	31.56000 -0.07	32.21	31.45	31.45	11,013
18 Sep 15	31.63000 -0.69	32.27	31.35	32.23	19,992
17 Sep 15	32.32000 -0.76	33.00	32.29	33.00	2,964
16 Sep 15	33.07500 +0.31	33.13	32.06	32.77	17,441
15 Sep 15	32.76500 -0.10	32.76	31.80	32.49	4,714
14 Sep 15	32.86500 +0.26	33.40	32.33	33.08	10,809
11 Sep 15	32.61000 -0.01	33.60	32.57	33.00	14,188
10 Sep 15	32.62500 -0.29	33.03	31.94	32.57	7,722
09 Sep 15	32.92000 +1.11	33.43	32.58	32.58	23,992
08 Sep 15	31.81000 +0.87	32.00	31.47	31.75	16,850
07 Sep 15	30.94000 +0.23	31.52	30.86	31.52	9,294
04 Sep 15	30.71500 -1.67	32.01	30.66	31.77	42,956
03 Sep 15	32.38500 +1.37	32.74	31.36	31.36	18,508
02 Sep 15	31.01500 -0.02	31.65	30.85	31.19	14,872
01 Sep 15	31.03000 -1.57	32.40	30.82	32.13	13,360
31 Aug 15	32.60000 -0.32	32.75	32.01	32.75	20,183
28 Aug 15	32.92000 +0.49	32.99	31.87	32.99	12,062
27 Aug 15	32.43000 +2.32	32.51	30.76	31.23	23,727
26 Aug 15	30.11500 -0.99	31.03	29.95	30.61	27,691
25 Aug 15	31.10500 +1.72	31.69	30.06	30.17	38,604
24 Aug 15	29.38500 -2.75	30.65	28.64	30.58	54,905
21 Aug 15	32.13500 -1.07	33.22	32.13	32.76	21,778
20 Aug 15	33.20500 +0.18	33.51	32.87	32.97	14,150
19 Aug 15	33.02500 -1.36	34.39	32.96	34.39	30,572
18 Aug 15	34.39000 -0.01	34.40	33.98	34.35	19,703
17 Aug 15	34.39500 -0.40	35.01	34.32	34.80	20,771
14 Aug 15	34.79000 +0.42	35.18	34.34	34.40	7,260
13 Aug 15	34.37500 -1.45	35.78	34.38	35.78	15,083
12 Aug 15	35.82500 -0.17	35.99	34.83	35.32	26,984
11 Aug 15	36.00000 -1.29	37.28	36.00	37.23	13,759
10 Aug 15	37.29000 +0.57	37.36	36.16	36.70	24,851
07 Aug 15	36.72500 +0.03	37.55	36.66	36.66	28,266
06 Aug 15	36.69500 -0.19	37.40	36.38	37.40	15,938
05 Aug 15	36.89000 +1.51	37.25	35.70	35.70	16,781
04 Aug 15	35.38500 +0.55	35.60	34.56	35.04	9,216
03 Aug 15	34.83500 -0.53	35.15	34.34	35.15	9,056
31 Jul 15	35.37000 +0.13	35.37	34.60	35.26	11,116
30 Jul 15	35.23500 +0.40	35.38	34.87	35.14	13,553
29 Jul 15	34.83000 +0.82	35.03	34.19	34.60	7,984
28 Jul 15	34.01000 +0.23	34.49	33.78	33.97	14,332
27 Jul 15	33.78000 -0.19	34.25	33.40	34.15	44,836
24 Jul 15	33.97000 -1.28	35.56	33.88	35.30	48,719
23 Jul 15	35.25500 -0.76	36.02	35.25	35.90	30,333
22 Jul 15	36.02000 -0.91	36.54	35.80	36.54	23,929
21 Jul 15	36.93000 -0.24	37.36	36.76	37.11	10,282
20 Jul 15	37.17000 -0.06	37.80	37.08	37.80	18,074
17 Jul 15	37.23000 -0.44	37.83	37.12	37.69	32,409
16 Jul 15	37.66500 +0.56	37.97	37.10	37.11	34,398
15 Jul 15	37.10500 +0.58	37.52	36.84	37.22	28,102
14 Jul 15	36.52000 -0.24	36.91	36.52	36.74	17,475
13 Jul 15	36.75500 +1.35	36.76	35.09	35.63	39,539
10 Jul 15	35.40000 +0.24	36.04	35.15	36.01	40,373
09 Jul 15	35.16500 +0.56	35.70	35.00	35.13	33,043
08 Jul 15	34.60500 -0.58	35.04	34.31	34.81	38,436
07 Jul 15	35.18000 -1.35	36.46	35.10	36.24	45,687
06 Jul 15	36.52500 -0.97	36.60	35.79	36.25	27,596
03 Jul 15	37.50000 +0.33	37.50	36.39	36.94	40,329
02 Jul 15	37.17500 +0.24	37.63	36.75	36.77	45,640
01 Jul 15	36.93500 -0.11	37.66	36.91	37.53	40,035
30 Jun 15	37.04500 -1.01	37.91	37.04	37.77	61,969
29 Jun 15	38.05000 -0.19	38.55	37.81	37.81	15,170
26 Jun 15	38.24000 -0.23	38.62	37.80	38.17	26,296
25 Jun 15	38.47000 -0.63	39.70	38.44	38.99	21,480
24 Jun 15	39.09500 -0.07	39.51	39.10	39.39	8,229
23 Jun 15	39.16500 +0.53	39.20	38.53	38.94	13,307
22 Jun 15	38.63500 +0.22	38.63	38.15	38.35	14,957
19 Jun 15	38.41500 +0.01	38.81	38.35	38.44	9,577
18 Jun 15	38.40000 +0.30	38.86	37.76	37.87	8,127
17 Jun 15	38.10500 -0.15	38.50	37.90	38.22	16,334
16 Jun 15	38.26000 -0.68	38.53	38.13	38.44	9,165
15 Jun 15	38.93500 -0.18	39.21	38.70	39.06	8,504
12 Jun 15	39.12000 -0.11	39.53	38.99	39.03	13,855
11 Jun 15	39.23000 +0.08	39.50	39.02	39.40	17,871
10 Jun 15	39.15500 +1.10	39.35	38.10	38.32	19,159
09 Jun 15	38.05500 -0.49	38.44	37.47	38.21	56,070
08 Jun 15	38.55000 -0.72	39.15	38.53	39.00	16,020
05 Jun 15	39.27000 +0.27	39.74	38.79	39.00	20,322
04 Jun 15	39.00000 -0.35	39.30	38.65	39.25	17,757
03 Jun 15	39.34500 -0.63	40.08	39.35	40.05	15,609
02 Jun 15	39.97500 +0.38	40.30	39.24	39.40	25,524
01 Jun 15	39.59000 -0.33	40.30	39.45	39.95	10,994
29 May 15	39.92000 -0.61	40.38	39.75	40.30	12,924
28 May 15	40.52500 -0.07	40.53	40.00	40.45	15,286
27 May 15	40.59500 -0.17	40.98	40.50	40.50	12,683
26 May 15	40.76500 -0.19	41.81	40.50	41.62	15,919
22 May 15	40.96000 +0.34	41.20	40.50	40.50	6,717
21 May 15	40.62000 +0.25	41.18	40.47	40.58	15,618
20 May 15	40.37000 +0.49	40.49	39.40	39.51	17,476
19 May 15	39.87500 -0.63	40.80	39.56	40.68	25,185
18 May 15	40.50000 +0.05	40.90	40.25	40.42	8,385
15 May 15	40.45000 -0.61	41.20	40.45	41.20	5,607
14 May 15	41.06500 -0.37	41.24	40.47	40.74	20,017
13 May 15	41.43000 -0.36	42.35	41.16	41.98	12,034
12 May 15	41.79000 -0.61	42.50	41.35	42.00	7,430
11 May 15	42.40500 +1.15	42.49	41.17	41.17	37,748
08 May 15	41.25000 +0.92	41.50	40.95	41.00	14,828
07 May 15	40.33000 -0.25	40.33	39.75	40.08	5,012
06 May 15	40.58500 -0.47	40.80	40.35	40.68	8,675
05 May 15	41.05500 -0.15	41.60	40.41	40.85	10,780
04 May 15	41.20000 +1.46	41.20	40.40	40.60	2,421
30 Apr 15	39.74000 -0.77	40.49	39.31	40.25	21,139
29 Apr 15	40.51500 -1.19	41.30	40.27	41.30	8,657
28 Apr 15	41.71000 -0.40	42.14	41.32	41.81	17,821
27 Apr 15	42.11000 +0.08	42.73	41.63	42.73	24,641
24 Apr 15	42.03000 +0.88	42.56	41.25	41.97	65,478
23 Apr 15	41.15000 +0.92	41.35	40.09	40.44	65,069
22 Apr 15	40.23000 +1.00	40.37	39.38	39.67	18,982
21 Apr 15	39.23000 -0.85	39.67	39.08	39.67	32,918
20 Apr 15	40.08000 +1.02	40.10	39.23	39.23	13,251
17 Apr 15	39.06000 -0.60	40.02	38.88	39.54	18,976
16 Apr 15	39.66500 -1.10	40.74	39.52	40.35	45,837
15 Apr 15	40.76500 +0.49	41.15	40.00	40.19	35,421
14 Apr 15	40.27500 +1.15	40.35	39.21	39.30	37,112
13 Apr 15	39.12500 -0.10	39.51	38.42	38.81	37,769
10 Apr 15	39.23000 -0.29	39.85	38.94	39.85	28,914
09 Apr 15	39.52000 -0.01	39.78	38.35	39.02	35,180
08 Apr 15	39.53000 +0.26	40.48	39.47	39.82	33,238
07 Apr 15	39.27000 +1.55	39.40	38.39	38.58	26,587
02 Apr 15	37.72500 -0.53	38.40	37.65	38.24	52,178
01 Apr 15	38.26000 -0.18	38.82	38.00	38.51	66,429
31 Mar 15	38.44000 -0.34	39.31	38.35	39.06	57,885
30 Mar 15	38.77500 +0.34	39.15	38.47	38.71	133,746
27 Mar 15	38.43500 -0.73	39.42	38.25	39.40	50,569
26 Mar 15	39.17000 -0.67	40.50	38.97	39.74	67,590
25 Mar 15	39.84000 +0.35	40.11	39.50	39.64	19,637
24 Mar 15	39.49000 -0.97	40.60	39.42	39.99	32,813
23 Mar 15	40.45500 -0.01	40.54	40.00	40.44	30,831
20 Mar 15	40.47000 +0.76	40.50	39.15	39.75	41,215
19 Mar 15	39.70500 +0.34	40.33	39.50	40.08	19,202
18 Mar 15	39.36500 -0.85	40.04	39.17	39.67	52,853
17 Mar 15	40.21500 +0.40	40.53	39.90	40.28	30,071
16 Mar 15	39.82000 +0.37	40.28	39.47	39.99	40,466
13 Mar 15	39.45000 -0.73	40.37	39.39	40.16	54,809
12 Mar 15	40.18000 -0.02	41.42	40.18	40.76	35,068
11 Mar 15	40.20000 +0.16	40.68	39.93	40.33	39,594
10 Mar 15	40.04000 -0.67	40.55	40.00	40.55	34,971
09 Mar 15	40.70500 +0.02	40.76	39.90	40.25	44,196
06 Mar 15	40.69000 -0.59	41.28	40.54	40.99	34,469
05 Mar 15	41.28000 -1.22	41.78	40.97	41.40	37,658
04 Mar 15	42.50000 -0.55	43.22	42.15	42.93	40,567
03 Mar 15	43.05000 -0.21	43.57	43.00	43.30	29,864
02 Mar 15	43.25500 -0.81	44.65	43.03	44.51	16,718
27 Feb 15	44.07000 +0.03	44.20	43.42	43.96	25,023
26 Feb 15	44.04000 +0.68	44.46	43.62	43.62	53,717
25 Feb 15	43.36000 -0.24	44.19	43.18	43.50	33,791
24 Feb 15	43.60000 +0.57	43.73	42.56	43.28	25,803
23 Feb 15	43.02500 -0.90	43.69	42.81	43.56	35,271
20 Feb 15	43.92500 +0.13	44.29	43.69	43.77	47,283
19 Feb 15	43.79500 +0.24	43.95	43.04	43.24	22,664
18 Feb 15	43.55500 +0.61	43.76	42.79	43.04	37,773
17 Feb 15	42.94500 +0.17	43.92	42.54	42.79	46,452
16 Feb 15	42.77500 +0.19	43.00	42.33	42.56	21,876
13 Feb 15	42.59000 +1.46	42.73	41.65	41.90	60,495
12 Feb 15	41.13500 +1.00	42.03	40.33	40.33	59,730
11 Feb 15	40.13000 -0.35	40.68	39.74	40.53	12,234
10 Feb 15	40.48000 -1.25	41.90	40.28	41.90	28,325
09 Feb 15	41.73000 +0.83	41.81	40.72	40.98	22,025
06 Feb 15	40.89500 -0.44	41.22	40.77	41.02	30,715
05 Feb 15	41.33500 +0.43	41.48	40.25	40.50	23,868
04 Feb 15	40.90500 +0.22	41.50	40.26	40.89	67,908
03 Feb 15	40.68500 +1.44	40.90	40.00	40.13	64,439
02 Feb 15	39.25000 +0.16	39.41	38.38	38.96	23,992
30 Jan 15	39.09000 +0.52	39.44	38.44	39.01	26,542
29 Jan 15	38.57000 -0.35	39.38	38.25	38.72	17,226
28 Jan 15	38.92500 +0.24	39.07	38.56	39.07	21,856
27 Jan 15	38.68500 -0.06	39.19	38.14	38.76	21,503
26 Jan 15	38.74500 +0.18	38.83	37.64	37.74	23,423
23 Jan 15	38.56000 -0.48	39.25	38.38	39.12	39,574
22 Jan 15	39.04500 +0.66	39.60	38.49	38.49	42,334
21 Jan 15	38.38000 +0.28	38.38	37.33	38.05	10,716
20 Jan 15	38.09500 +0.72	38.10	36.85	37.52	13,631
19 Jan 15	37.37500 -0.72	38.15	36.97	38.15	14,113
16 Jan 15	38.09500 +0.78	38.20	36.74	36.74	21,920
15 Jan 15	37.32000 +0.94	37.43	35.50	36.56	48,893
14 Jan 15	36.37500 -1.45	36.44	35.66	36.10	54,464
13 Jan 15	37.82500 +0.14	37.83	37.26	37.36	10,410
12 Jan 15	37.68500 -0.63	38.35	37.22	38.31	17,030
09 Jan 15	38.32000 -0.72	38.66	38.05	38.66	19,628
08 Jan 15	39.04500 +1.09	39.04	38.30	38.46	19,961
07 Jan 15	37.95000 +0.37	38.24	37.42	37.42	16,193
06 Jan 15	37.58000 +0.81	37.96	36.85	37.47	40,372
05 Jan 15	36.77000 -1.24	38.09	36.77	37.91	25,390
02 Jan 15	38.01000 +0.15	39.00	37.80	38.40	43,903
30 Dec 14	37.86000 +0.08	37.94	37.60	37.60	4,885
29 Dec 14	37.78000 +0.77	38.08	37.35	37.35	33,204
23 Dec 14	37.01000 -0.34	37.01	36.00	36.01	19,981
22 Dec 14	37.35000 +0.52	37.60	36.40	37.22	37,050
19 Dec 14	36.82500 +0.79	36.96	36.00	36.00	32,008
18 Dec 14	36.03500 +0.56	36.36	35.58	36.25	31,291
17 Dec 14	35.48000 +1.08	35.85	33.96	33.99	49,300
16 Dec 14	34.40000 +1.49	34.49	32.80	32.99	61,874
15 Dec 14	32.91500 -1.10	34.49	32.92	33.94	56,222
12 Dec 14	34.02000 -0.95	34.71	33.97	34.55	45,992
11 Dec 14	34.97500 -0.55	35.53	34.45	35.26	65,619
10 Dec 14	35.52000 -0.65	36.15	35.52	36.07	43,571
09 Dec 14	36.17000 -0.62	36.42	35.60	35.80	46,315
08 Dec 14	36.78500 +0.04	37.13	36.49	36.78	34,494
05 Dec 14	36.74000 -0.34	37.21	36.69	36.84	33,229
04 Dec 14	37.08500 -1.38	38.44	36.98	38.44	39,264
03 Dec 14	38.46500 +0.92	38.71	37.66	37.85	21,369
02 Dec 14	37.55000 +0.17	38.28	37.37	37.92	31,889
01 Dec 14	37.38500 -0.27	37.84	36.41	36.52	32,795
28 Nov 14	37.65500 -0.44	38.65	37.44	38.35	27,673
27 Nov 14	38.10000 -0.03	38.75	37.96	38.58	17,185
26 Nov 14	38.12500 +0.44	38.32	37.84	37.97	25,465
25 Nov 14	37.69000 -0.07	37.90	37.02	37.44	28,352
24 Nov 14	37.76000 -0.82	38.22	37.62	38.07	23,204
21 Nov 14	38.57500 +2.51	38.70	36.16	36.21	77,859
20 Nov 14	36.06500 -0.93	36.40	35.40	36.33	69,748
19 Nov 14	36.99000 -0.70	37.22	36.54	36.72	60,746
18 Nov 14	37.69500 -0.94	38.33	37.56	38.05	33,014
17 Nov 14	38.63500 +0.51	38.85	38.31	38.37	10,060
14 Nov 14	38.12000 -0.42	38.34	37.80	38.27	12,388
13 Nov 14	38.54000 -0.02	38.71	38.38	38.63	8,461
12 Nov 14	38.56000 +0.34	38.87	38.03	38.03	12,561
11 Nov 14	38.22500 -0.58	38.40	37.68	38.40	17,154
10 Nov 14	38.80000 -0.22	39.47	38.60	39.00	8,369
07 Nov 14	39.01500 +0.90	39.20	38.56	38.56	11,977
06 Nov 14	38.12000 -0.33	38.28	37.56	37.86	11,620
05 Nov 14	38.44500 +0.51	38.44	37.53	37.75	8,030
04 Nov 14	37.93000 -0.26	38.53	37.66	37.87	18,672
03 Nov 14	38.18500 +0.02	38.83	37.90	38.01	12,289
31 Oct 14	38.16500 +0.58	38.26	37.53	37.97	26,178
30 Oct 14	37.59000 -0.31	38.17	36.96	38.17	40,284
29 Oct 14	37.90000 -0.76	38.96	37.90	38.96	15,453
28 Oct 14	38.66000 +0.56	38.76	38.44	38.44	8,369
27 Oct 14	38.10000 -0.32	38.83	37.80	38.83	8,056
24 Oct 14	38.42000 -0.56	38.98	38.28	38.65	10,347
23 Oct 14	38.97500 -0.34	39.05	38.30	39.03	10,225
22 Oct 14	39.31500 -0.63	39.96	39.19	39.96	25,871
21 Oct 14	39.94000 +1.03	40.10	39.00	39.01	7,579
20 Oct 14	38.91000 -0.36	39.48	38.91	39.33	5,900
17 Oct 14	39.27000 +0.42	39.38	38.54	38.74	16,921
16 Oct 14	38.84500 +0.31	39.28	37.90	39.06	21,660
15 Oct 14	38.53500 -1.42	39.95	38.41	39.95	28,372
14 Oct 14	39.95000 +0.69	40.30	39.78	39.99	21,904
13 Oct 14	39.26000 +1.48	39.42	38.10	38.28	24,932
10 Oct 14	37.77500 -1.19	38.38	37.69	38.04	31,914
09 Oct 14	38.96500 +1.01	39.36	38.80	39.01	21,367
08 Oct 14	37.95000 -0.74	38.56	37.83	38.50	28,379
07 Oct 14	38.69000 +0.38	40.67	38.50	40.36	43,180
06 Oct 14	38.30500 +0.01	38.65	37.58	37.87	35,056
02 Oct 14	38.29000 -0.70	38.96	38.03	38.80	21,854
01 Oct 14	38.99500 -0.19	39.22	38.90	39.04	26,831
30 Sep 14	39.18000 -0.02	39.66	38.95	39.22	17,563
29 Sep 14	39.20000 -0.51	39.55	38.80	39.33	15,983
26 Sep 14	39.71500 -0.17	40.17	39.51	39.85	14,232
25 Sep 14	39.88000 -0.97	40.60	39.80	40.53	19,436
24 Sep 14	40.85500 +1.25	40.86	40.05	40.43	23,452
23 Sep 14	39.60500 +0.45	39.81	39.00	39.33	20,627
22 Sep 14	39.15500 -1.30	39.73	39.05	39.73	57,014
19 Sep 14	40.45000 -0.69	41.08	40.45	41.05	23,925
18 Sep 14	41.14000 +0.14	41.21	40.67	41.15	8,156
17 Sep 14	41.00000 +0.55	41.37	40.97	41.15	7,468
16 Sep 14	40.45000 -0.29	40.67	40.24	40.50	8,162
15 Sep 14	40.74000 +0.35	40.90	40.20	40.29	13,790
12 Sep 14	40.39000 -0.01	40.83	40.37	40.81	9,646
11 Sep 14	40.40500 +0.07	40.75	40.27	40.38	25,789
10 Sep 14	40.33000 -0.13	40.78	40.31	40.37	14,741
09 Sep 14	40.45500 +0.11	41.01	40.13	40.67	13,542
08 Sep 14	40.34500 -0.44	40.60	40.20	40.31	17,824
05 Sep 14	40.79000 -0.29	40.92	40.40	40.67	10,993
04 Sep 14	41.08000 +0.05	41.40	40.43	40.95	26,609
03 Sep 14	41.03000 +0.08	41.36	40.31	40.64	18,182
02 Sep 14	40.94500 -0.17	41.61	40.87	41.25	25,649
01 Sep 14	41.11500 +0.32	41.35	40.92	40.97	4,917
29 Aug 14	40.80000 +0.14	40.98	40.58	40.69	19,258
28 Aug 14	40.66000 -1.47	41.22	40.55	41.22	26,938
27 Aug 14	42.13500 -0.22	42.51	41.91	42.51	11,567
26 Aug 14	42.35500 -0.60	42.44	41.91	42.25	32,051
25 Aug 14	42.95500 +0.49	43.29	42.60	42.60	12,947
22 Aug 14	42.47000 -0.57	42.90	42.31	42.83	11,384
21 Aug 14	43.04500 -0.38	43.25	42.90	42.95	16,525
20 Aug 14	43.42500 +0.61	43.43	42.69	42.85	13,196
19 Aug 14	42.81500 -0.09	43.13	42.23	43.01	17,412
18 Aug 14	42.90500 +0.42	43.01	42.57	43.00	12,178
15 Aug 14	42.48000 +0.27	43.08	42.48	42.70	9,965
14 Aug 14	42.21000 -0.74	42.43	41.96	42.43	10,914
13 Aug 14	42.95000 -1.43	43.33	42.51	43.33	8,914
12 Aug 14	44.38000 +0.44	44.48	43.92	43.94	14,718
11 Aug 14	43.94500 +1.64	44.03	42.91	42.91	4,795
08 Aug 14	42.30500 -0.26	42.54	41.88	42.13	13,223
07 Aug 14	42.57000 -0.33	43.90	42.56	43.56	13,006
06 Aug 14	42.89500 +0.62	42.90	41.86	42.28	4,930
05 Aug 14	42.27500 -0.13	42.56	42.23	42.26	3,498
04 Aug 14	42.40000 +0.33	42.52	42.13	42.22	9,021
01 Aug 14	42.07500 -0.70	42.50	41.40	42.50	18,996
31 Jul 14	42.77500 -0.66	43.62	42.68	43.53	11,288
30 Jul 14	43.43500 -0.61	43.94	43.44	43.94	7,204
29 Jul 14	44.05000 +0.76	44.05	43.57	43.57	14,587
28 Jul 14	43.28500 +0.08	43.80	42.90	43.50	10,686
25 Jul 14	43.21000 -0.23	43.57	43.00	43.17	13,750
24 Jul 14	43.44000 +0.38	43.44	42.80	43.10	12,796
23 Jul 14	43.06000 +0.69	43.06	42.35	42.44	15,112
22 Jul 14	42.37000 +0.84	42.37	41.97	41.97	12,925
21 Jul 14	41.53000 -0.13	41.71	41.41	41.71	6,633
18 Jul 14	41.66000 -0.15	41.66	41.15	41.63	2,977
17 Jul 14	41.81000 -0.47	42.35	41.81	42.18	7,194
16 Jul 14	42.27500 +1.19	42.42	41.56	41.56	33,256
15 Jul 14	41.08000 +0.30	41.38	41.06	41.08	4,591
14 Jul 14	40.78000 +0.42	40.88	40.40	40.40	3,954
11 Jul 14	40.36000 -0.36	40.37	39.85	40.37	7,852
10 Jul 14	40.72000 -0.27	41.06	40.17	40.85	12,193
09 Jul 14	40.99000 -0.08	41.23	40.59	41.03	6,900
08 Jul 14	41.07000 -0.06	41.90	41.07	41.67	7,427
07 Jul 14	41.12500 -0.58	41.38	40.85	41.38	10,494
04 Jul 14	41.71000 +0.13	41.84	41.15	41.42	10,419
03 Jul 14	41.58000 +0.75	41.68	40.79	40.90	26,501
02 Jul 14	40.83000 +0.65	40.90	40.22	40.50	24,958
01 Jul 14	40.18000 +1.26	40.35	39.90	39.96	20,932
30 Jun 14	38.92500 -0.13	39.17	38.89	38.95	9,164
27 Jun 14	39.05500 -0.40	39.38	38.99	39.21	9,358
26 Jun 14	39.45000 +0.66	39.55	39.22	39.24	12,292
25 Jun 14	38.79000 -0.13	38.88	38.00	38.54	6,865
24 Jun 14	38.91500 -0.28	39.34	38.50	39.34	19,162
23 Jun 14	39.20000 +0.45	39.73	39.20	39.49	16,286
20 Jun 14	38.75000 +0.00	39.31	38.75	38.81	14,838
19 Jun 14	38.75000 +0.12	39.21	38.75	39.05	12,774
18 Jun 14	38.63000 +0.44	38.79	38.48	38.49	9,709
17 Jun 14	38.19500 +0.10	38.42	37.80	37.99	14,430
16 Jun 14	38.09500 +0.10	38.45	38.07	38.36	9,930
13 Jun 14	38.00000 -0.08	38.41	37.87	38.29	15,341
12 Jun 14	38.08000 -1.12	39.01	37.94	39.01	26,900
11 Jun 14	39.20000 +0.10	39.40	38.88	39.03	9,662
10 Jun 14	39.10500 -0.28	39.38	38.86	39.38	11,551
09 Jun 14	39.38500 +0.19	39.50	39.24	39.28	3,551
06 Jun 14	39.19000 +0.20	39.33	38.81	38.81	4,293
05 Jun 14	38.99000 +0.32	39.10	38.40	38.68	12,486
04 Jun 14	38.67500 +0.35	38.88	38.35	38.49	9,095
03 Jun 14	38.32500 -0.30	38.78	38.00	38.44	15,930
02 Jun 14	38.62500 +0.79	38.67	38.16	38.16	20,248
30 May 14	37.83500 -1.42	38.93	37.60	38.93	56,894
29 May 14	39.25500 +0.10	39.26	39.00	39.01	5,891
28 May 14	39.16000 -0.85	39.85	39.03	39.68	25,543
27 May 14	40.01000 -0.19	40.50	39.92	40.50	2,649
26 May 14	40.20000 +0.00	40.50	40.03	40.33	2,084
23 May 14	40.20000 +0.35	40.35	39.60	39.81	10,029
22 May 14	39.85500 +0.40	40.17	39.76	40.15	4,714
21 May 14	39.45000 -0.02	39.52	38.80	39.04	7,773
20 May 14	39.47500 -0.03	39.86	39.23	39.53	8,287
19 May 14	39.51000 -0.89	39.92	39.40	39.90	16,353
16 May 14	40.40000 -0.94	40.94	40.11	40.94	7,271
15 May 14	41.34500 -0.06	41.80	41.04	41.20	16,275
14 May 14	41.40000 +0.41	41.45	40.81	41.01	13,334
13 May 14	40.99500 -0.10	41.24	40.64	41.10	12,110
12 May 14	41.10000 +2.10	41.24	40.04	40.04	9,646
09 May 14	38.99500 -0.25	39.80	38.99	39.59	6,561
08 May 14	39.24500 -0.28	39.63	39.06	39.55	4,512
07 May 14	39.52500 +0.25	39.53	38.73	38.96	5,832
06 May 14	39.27500 -0.02	39.37	38.83	39.37	4,294
05 May 14	39.30000 -0.22	39.79	39.08	39.50	4,038
02 May 14	39.51500 +0.15	39.51	38.90	39.00	3,663
30 Apr 14	39.36500 +0.09	39.44	38.90	39.28	5,924
29 Apr 14	39.27500 +0.53	39.28	38.40	38.95	10,648
28 Apr 14	38.74500 -1.14	39.42	38.65	39.42	15,640
25 Apr 14	39.88000 +0.06	40.10	39.60	40.00	2,635
24 Apr 14	39.82000 +0.33	40.09	39.69	39.81	7,872
23 Apr 14	39.48500 -0.47	39.96	39.44	39.69	29,830
22 Apr 14	39.95500 +0.03	40.03	39.47	39.58	10,711
17 Apr 14	39.93000 -0.40	40.10	39.50	39.92	6,923
16 Apr 14	40.32500 +0.42	40.50	39.90	40.50	5,906
15 Apr 14	39.91000 -1.49	40.83	39.91	40.83	9,132
14 Apr 14	41.39500 +1.35	41.40	40.24	40.30	8,470
11 Apr 14	40.04000 -0.93	40.43	39.79	40.43	5,162
10 Apr 14	40.97500 -0.28	41.52	40.69	41.52	6,328
09 Apr 14	41.25000 -0.24	41.85	41.11	41.55	13,685
08 Apr 14	41.48500 +0.98	41.60	40.58	41.01	15,655
07 Apr 14	40.51000 -0.40	40.94	40.21	40.41	8,601
04 Apr 14	40.90500 +0.79	41.21	40.52	40.52	6,810
03 Apr 14	40.11000 -0.77	40.81	39.85	40.65	13,641
02 Apr 14	40.88000 +0.25	40.95	40.55	40.81	6,048
01 Apr 14	40.63000 +0.31	40.89	40.60	40.76	4,485
31 Mar 14	40.32500 +0.59	40.71	40.19	40.26	13,576
28 Mar 14	39.73500 +0.21	40.58	39.72	40.30	10,987
27 Mar 14	39.53000 -0.26	39.78	39.19	39.78	7,281
26 Mar 14	39.79500 +0.34	40.22	39.70	39.83	9,931
25 Mar 14	39.45000 +1.03	39.65	38.81	39.00	13,969
24 Mar 14	38.41500 +0.05	38.97	38.17	38.90	14,781
21 Mar 14	38.37000 +0.28	38.66	38.33	38.47	15,270
20 Mar 14	38.08500 +0.53	38.08	37.35	37.72	9,911
19 Mar 14	37.55000 -0.61	38.38	37.53	38.01	17,148
18 Mar 14	38.16000 +0.08	38.40	37.80	38.17	8,617
17 Mar 14	38.08500 +0.51	38.40	37.90	38.05	13,310
14 Mar 14	37.57500 -0.36	37.80	37.22	37.56	36,082
13 Mar 14	37.94000 +0.07	38.81	37.93	38.63	14,476
12 Mar 14	37.86500 -0.04	38.31	37.30	37.91	22,377
11 Mar 14	37.91000 +0.38	38.50	37.80	38.30	24,252
10 Mar 14	37.53000 -1.32	38.56	37.35	37.85	35,443
07 Mar 14	38.85000 -1.30	39.91	38.42	39.76	27,475
06 Mar 14	40.15000 +0.22	40.42	39.85	40.33	13,508
05 Mar 14	39.93000 -1.17	40.50	39.79	40.35	16,913
04 Mar 14	41.10500 +0.47	41.31	40.53	41.31	13,063
03 Mar 14	40.64000 -1.09	40.85	40.32	40.54	29,511
28 Feb 14	41.73000 -0.37	42.06	41.37	42.06	8,516
27 Feb 14	42.10000 +0.56	42.12	41.05	41.50	13,194
26 Feb 14	41.54500 -0.11	41.87	41.33	41.65	9,773
25 Feb 14	41.65000 -1.23	42.34	41.25	42.34	23,159
24 Feb 14	42.88000 -0.76	43.38	42.64	43.38	18,119
21 Feb 14	43.64000 -0.11	44.12	43.51	43.72	7,999
20 Feb 14	43.75000 -0.19	43.75	42.94	43.20	17,455
19 Feb 14	43.94500 +0.69	44.01	43.00	43.22	37,966
18 Feb 14	43.25000 -0.25	43.50	42.75	43.50	11,290
17 Feb 14	43.50000 +0.61	43.50	42.76	43.13	10,678
14 Feb 14	42.89000 +0.38	43.00	42.42	42.42	12,237
13 Feb 14	42.50500 -0.19	43.69	41.51	43.47	38,558
12 Feb 14	42.70000 +1.12	42.95	41.74	42.15	28,701
11 Feb 14	41.58000 +1.00	41.60	40.65	40.65	11,846
10 Feb 14	40.58500 -0.49	41.35	40.58	41.25	9,903
07 Feb 14	41.07000 +1.10	41.07	40.40	40.40	21,817
06 Feb 14	39.96500 +0.62	40.22	39.58	39.78	8,371
05 Feb 14	39.34500 +0.31	39.42	38.71	38.84	5,410
04 Feb 14	39.03500 +0.31	39.28	38.50	38.65	6,293
03 Feb 14	38.72500 -0.68	40.03	38.72	39.74	11,704
31 Jan 14	39.40500 +0.03	39.43	38.90	39.25	6,848
30 Jan 14	39.37500 +0.10	39.38	39.00	39.00	3,719
29 Jan 14	39.28000 +0.36	39.80	38.60	39.62	5,578
28 Jan 14	38.91500 +0.82	39.37	38.92	38.95	27,046
27 Jan 14	38.10000 +0.31	38.61	37.63	37.84	13,338
24 Jan 14	37.78500 -1.22	39.30	37.78	39.12	33,498
23 Jan 14	39.00000 -0.71	39.88	38.95	39.35	17,098
22 Jan 14	39.70500 +0.41	40.17	39.55	40.11	15,944
21 Jan 14	39.29500 -1.36	40.35	39.27	40.26	30,167
20 Jan 14	40.65000 -0.36	41.29	40.39	40.77	16,077
17 Jan 14	41.01000 +0.99	41.35	40.49	40.50	41,049
16 Jan 14	40.02000 +0.83	40.81	39.36	39.60	52,786
15 Jan 14	39.19000 +1.01	39.19	38.46	38.58	21,225
14 Jan 14	38.18000 -0.06	38.20	37.78	37.99	13,341
13 Jan 14	38.24000 +0.33	38.35	37.91	38.35	12,079
10 Jan 14	37.91500 +0.21	38.44	37.18	37.75	24,227
09 Jan 14	37.71000 -1.03	38.72	37.63	38.72	27,498
08 Jan 14	38.73500 -0.06	39.06	38.53	38.72	16,909
07 Jan 14	38.79500 -0.50	39.35	38.60	39.11	15,580
06 Jan 14	39.29000 -1.40	40.40	39.29	40.40	11,591
03 Jan 14	40.69000 +0.04	40.83	40.33	40.53	4,351
02 Jan 14	40.65000 +0.01	41.00	40.20	40.90	11,387
30 Dec 13	40.64000 +0.31	40.92	40.31	40.31	14,021
27 Dec 13	40.33500 +0.80	40.50	39.42	39.42	18,486
23 Dec 13	39.53500 +0.03	39.74	39.31	39.54	15,236
20 Dec 13	39.51000 +0.20	39.69	39.12	39.45	17,314
19 Dec 13	39.30500 +0.63	39.40	38.94	39.02	9,508
18 Dec 13	38.68000 +0.20	38.94	38.52	38.60	4,695
17 Dec 13	38.48000 +0.36	38.75	37.97	38.19	8,872
16 Dec 13	38.12000 +0.45	38.35	37.37	37.50	7,847
13 Dec 13	37.67000 -0.15	37.91	37.56	37.71	9,444
12 Dec 13	37.81500 -0.30	38.60	37.13	38.00	26,255
11 Dec 13	38.11000 -0.76	38.95	38.11	38.76	10,741
10 Dec 13	38.86500 -0.43	39.48	38.87	38.92	8,919
09 Dec 13	39.30000 -0.13	39.42	38.82	39.29	15,934
06 Dec 13	39.43000 +0.43	39.79	39.07	39.13	9,441
05 Dec 13	39.00000 -0.29	39.96	39.00	39.15	26,868
04 Dec 13	39.29000 +0.68	39.60	38.89	38.97	34,384
03 Dec 13	38.61000 -0.40	39.05	38.10	39.05	16,523
02 Dec 13	39.01500 -0.26	39.64	39.00	39.49	14,545
29 Nov 13	39.28000 +0.08	39.75	39.07	39.10	27,884
28 Nov 13	39.20000 +1.60	39.58	38.25	38.33	21,719
27 Nov 13	37.59500 +0.55	38.04	37.11	37.11	13,170
26 Nov 13	37.04500 -0.76	37.85	37.03	37.85	20,260
25 Nov 13	37.80000 -0.35	38.67	37.79	38.15	11,182
22 Nov 13	38.14500 -0.79	39.03	38.13	39.03	9,800
21 Nov 13	38.94000 -0.69	39.33	38.90	39.24	6,694
20 Nov 13	39.63000 +0.78	39.70	38.62	38.74	6,905
19 Nov 13	38.85500 -0.01	39.08	38.22	38.70	10,044
18 Nov 13	38.86500 -0.05	39.30	38.58	39.30	6,066
15 Nov 13	38.92000 +0.26	39.10	38.56	38.76	9,510
14 Nov 13	38.65500 +0.53	38.83	38.03	38.74	8,640
13 Nov 13	38.12500 -0.57	38.47	37.70	38.29	14,469
12 Nov 13	38.69500 -0.33	39.01	38.45	39.01	12,686
11 Nov 13	39.02000 -0.65	39.40	38.93	39.40	16,887
08 Nov 13	39.67000 +0.24	39.71	39.07	39.10	13,920
07 Nov 13	39.43000 -0.06	40.53	39.26	39.26	15,555
06 Nov 13	39.49000 -0.14	40.21	39.49	39.85	20,697
05 Nov 13	39.63000 +0.75	40.10	39.10	39.10	28,336
04 Nov 13	38.88500 +1.18	38.90	37.97	37.97	18,165
01 Nov 13	37.70000 +0.34	38.00	37.15	37.44	5,277
31 Oct 13	37.36000 -0.11	37.78	37.32	37.42	5,588
30 Oct 13	37.47000 +0.19	37.84	37.35	37.74	13,966
29 Oct 13	37.28500 -0.15	37.65	36.88	37.06	11,427
28 Oct 13	37.43500 -0.39	38.10	37.16	38.10	14,230
25 Oct 13	37.82500 -0.17	38.10	37.50	37.78	15,982
24 Oct 13	38.00000 +0.21	38.12	37.76	37.81	4,832
23 Oct 13	37.79000 -0.58	38.28	37.40	38.10	13,208
22 Oct 13	38.37500 -0.01	38.75	38.13	38.38	10,810
21 Oct 13	38.38000 +0.33	38.51	38.19	38.19	14,985
18 Oct 13	38.05000 +0.31	38.36	37.83	37.83	10,744
17 Oct 13	37.74000 -0.16	37.90	37.26	37.71	16,326
16 Oct 13	37.90000 -0.13	38.10	37.60	37.82	51,484
15 Oct 13	38.03500 +1.70	38.09	37.18	37.40	34,065
14 Oct 13	36.33500 +0.03	36.47	36.05	36.10	7,664
11 Oct 13	36.30500 +0.67	36.31	35.65	35.88	13,601
10 Oct 13	35.63000 +0.72	35.72	34.92	34.92	10,796
09 Oct 13	34.91500 -0.38	35.46	34.74	35.45	9,961
08 Oct 13	35.30000 -0.24	35.53	34.90	35.53	15,780
07 Oct 13	35.54000 -0.06	35.61	35.03	35.60	9,125
04 Oct 13	35.59500 +0.01	35.75	35.21	35.53	15,175
03 Oct 13	35.58500 -0.49	36.36	35.54	36.31	7,255
02 Oct 13	36.07000 +0.17	36.19	35.32	35.50	10,133
01 Oct 13	35.89500 -0.31	36.26	35.53	36.26	6,498
30 Sep 13	36.21000 -0.32	36.21	35.60	36.10	25,132
27 Sep 13	36.53000 -0.76	37.36	36.30	37.33	14,176
26 Sep 13	37.28500 -0.01	37.56	37.19	37.29	7,839
25 Sep 13	37.29500 +0.46	37.40	36.90	37.00	8,797
24 Sep 13	36.83000 -0.01	36.99	36.47	36.70	19,520
23 Sep 13	36.84500 +0.11	37.00	36.49	36.72	7,941
20 Sep 13	36.73500 -0.58	37.32	36.70	37.19	11,560
19 Sep 13	37.31000 +0.14	38.42	37.28	38.13	24,490
18 Sep 13	37.17500 -0.32	37.49	36.96	37.21	7,813
17 Sep 13	37.49500 -0.46	37.81	37.47	37.59	9,681
16 Sep 13	37.95500 +0.46	38.08	37.88	38.01	7,435
13 Sep 13	37.49500 -0.31	37.49	37.00	37.30	12,509
12 Sep 13	37.80000 -0.21	38.35	37.40	38.35	12,835
11 Sep 13	38.01000 -0.12	38.79	37.88	38.11	14,416
10 Sep 13	38.12500 +1.00	38.33	37.84	37.84	32,945
09 Sep 13	37.12500 +0.33	37.29	37.01	37.22	5,044
06 Sep 13	36.79500 +0.04	37.16	36.50	36.69	20,891
05 Sep 13	36.75000 +0.25	36.92	36.41	36.44	8,976
04 Sep 13	36.50000 +0.40	36.50	36.15	36.46	13,560
03 Sep 13	36.10500 +0.58	36.45	35.94	36.40	10,337
02 Sep 13	35.52000 +1.33	36.10	35.15	35.20	19,588
30 Aug 13	34.18500 -0.41	34.67	34.19	34.60	3,156
29 Aug 13	34.60000 -0.13	34.88	34.45	34.88	8,614
28 Aug 13	34.72500 -0.03	34.72	34.02	34.43	7,706
27 Aug 13	34.75500 -0.74	35.25	34.51	35.25	18,231
26 Aug 13	35.50000 -0.31	36.19	35.40	36.00	13,788
23 Aug 13	35.80500 +0.17	36.25	35.38	35.40	10,056
22 Aug 13	35.64000 +0.46	35.77	35.13	35.16	7,111
21 Aug 13	35.18000 -0.44	35.77	34.86	35.17	30,663
20 Aug 13	35.62500 -0.29	35.76	35.00	35.25	20,939
19 Aug 13	35.91500 -0.43	36.40	35.85	36.12	15,022
16 Aug 13	36.35000 -0.10	37.08	35.99	36.40	13,296
15 Aug 13	36.45000 -1.12	37.24	36.30	37.10	15,688
14 Aug 13	37.57000 -0.51	37.73	36.91	37.13	15,441
13 Aug 13	38.08000 +0.84	38.08	37.20	37.20	26,272
12 Aug 13	37.24000 +0.42	37.60	36.49	36.96	35,825
09 Aug 13	36.82000 +1.78	36.94	35.30	35.30	28,071
08 Aug 13	35.03500 +0.68	35.12	34.34	34.35	23,287
07 Aug 13	34.35500 -0.24	34.55	33.80	34.15	7,376
06 Aug 13	34.59500 -0.67	35.29	34.30	35.29	10,384
05 Aug 13	35.27000 +0.39	35.60	34.99	34.99	14,813
02 Aug 13	34.88500 -0.02	35.06	34.28	34.74	10,795
01 Aug 13	34.90000 +0.97	34.90	34.24	34.48	5,471
31 Jul 13	33.93000 -0.24	34.37	33.81	34.17	4,335
30 Jul 13	34.17000 -0.03	34.43	34.05	34.22	11,319
29 Jul 13	34.19500 +0.26	34.22	33.78	34.22	4,719
26 Jul 13	33.94000 +0.16	34.35	33.76	34.25	14,979
25 Jul 13	33.78000 -0.76	34.26	33.44	34.10	22,187
24 Jul 13	34.54500 -0.28	35.30	34.12	34.95	20,897
23 Jul 13	34.82500 +1.00	34.92	34.25	34.32	23,665
22 Jul 13	33.82500 -0.13	34.26	33.57	34.26	10,829
19 Jul 13	33.96000 -0.40	34.51	33.38	33.85	18,546
18 Jul 13	34.36000 +0.45	34.46	33.61	33.85	18,153
17 Jul 13	33.91000 +0.65	34.17	33.41	33.60	26,546
16 Jul 13	33.26500 +0.75	33.81	32.90	32.90	18,178
15 Jul 13	32.51500 +0.01	33.44	32.51	32.81	12,650
12 Jul 13	32.50000 -0.60	33.08	32.30	33.08	19,065
11 Jul 13	33.10000 +1.43	33.20	32.61	32.69	13,033
10 Jul 13	31.66500 -0.28	32.00	31.45	32.00	5,304
09 Jul 13	31.94500 +0.78	32.01	31.57	31.57	18,004
08 Jul 13	31.16500 +0.36	31.30	30.74	31.22	14,713
05 Jul 13	30.80500 -1.74	32.18	30.58	32.10	21,174
04 Jul 13	32.55000 +1.40	32.55	31.46	31.58	10,687
03 Jul 13	31.15000 -0.42	31.33	30.60	31.22	54,338
02 Jul 13	31.57000 -0.43	32.28	31.35	31.95	11,030
01 Jul 13	32.00000 +0.55	32.24	31.04	31.82	9,392
28 Jun 13	31.45500 -0.44	32.24	31.26	32.12	12,021
27 Jun 13	31.90000 +0.59	32.03	31.20	31.28	21,162
26 Jun 13	31.31000 +0.00	31.63	31.00	31.36	18,923
25 Jun 13	31.30500 +0.81	31.41	30.53	30.80	28,248
24 Jun 13	30.49500 -1.01	31.11	30.46	31.11	25,269
21 Jun 13	31.50500 +0.05	32.20	31.38	31.70	15,839
20 Jun 13	31.45000 -1.34	31.92	31.16	31.92	51,022
19 Jun 13	32.79000 +0.01	33.69	32.74	33.17	13,403
18 Jun 13	32.78000 -0.17	33.12	32.65	32.85	19,400
17 Jun 13	32.95000 +0.23	33.32	32.79	33.19	16,566
14 Jun 13	32.72500 +0.07	33.39	32.72	33.19	33,118
13 Jun 13	32.65000 +0.94	32.79	31.05	31.21	34,002
12 Jun 13	31.71500 -0.03	32.26	31.70	31.72	12,684
11 Jun 13	31.74500 -0.55	31.95	30.97	31.95	35,062
10 Jun 13	32.30000 -0.75	32.98	31.99	32.92	40,357
07 Jun 13	33.05000 +0.63	33.07	32.05	32.15	8,739
06 Jun 13	32.42000 -0.67	33.15	32.35	33.00	38,757
05 Jun 13	33.08500 -0.74	34.03	33.08	33.67	26,463
04 Jun 13	33.82500 -0.03	34.35	33.70	34.15	15,526
03 Jun 13	33.86000 +0.33	34.17	33.48	33.52	17,847
31 May 13	33.52500 -0.72	34.35	33.53	34.26	21,669
30 May 13	34.24000 +0.66	34.25	33.33	33.36	13,071
29 May 13	33.58000 -0.27	34.30	33.30	33.85	32,342
28 May 13	33.85000 +0.21	33.93	32.97	33.35	47,337
27 May 13	33.64000 -0.06	34.15	33.48	33.85	22,149
24 May 13	33.70000 -0.47	34.15	33.53	34.15	39,160
23 May 13	34.17000 -1.49	34.66	33.75	34.30	35,403
22 May 13	35.66000 +0.67	35.75	34.59	34.93	37,265
21 May 13	34.98500 +0.66	35.67	34.71	34.74	24,228
20 May 13	34.32500 -0.08	34.41	33.97	34.19	10,283
17 May 13	34.41000 +0.28	34.78	34.19	34.51	20,190
16 May 13	34.13000 -0.39	34.42	33.48	34.40	37,306
15 May 13	34.52000 -0.49	34.99	34.32	34.79	20,644
14 May 13	35.01500 -0.45	35.47	34.46	35.47	53,405
13 May 13	35.46500 -0.53	36.30	35.43	36.30	19,215
10 May 13	36.00000 -0.70	37.10	35.99	36.92	16,742
09 May 13	36.70000 -0.10	36.93	36.50	36.58	6,550
08 May 13	36.80000 +0.40	36.92	36.24	36.92	11,463
07 May 13	36.40000 +0.48	37.00	36.25	36.50	26,360
06 May 13	35.92000 -0.03	36.20	35.69	35.90	10,426
03 May 13	35.95000 +1.35	36.44	34.70	34.70	20,761
02 May 13	34.60000 +0.33	34.60	33.70	34.17	19,342
30 Apr 13	34.27000 -0.93	35.50	34.25	35.44	18,822
29 Apr 13	35.20000 +0.07	35.65	35.20	35.50	14,742
26 Apr 13	35.13500 -1.15	35.88	35.13	35.87	10,951
25 Apr 13	36.28000 +0.88	36.44	35.25	35.60	10,669
24 Apr 13	35.40000 +1.19	35.94	34.54	34.75	16,918
23 Apr 13	34.21500 +0.42	34.58	33.30	33.69	19,696
22 Apr 13	33.80000 -0.33	34.69	33.65	34.47	19,350
19 Apr 13	34.13500 +0.31	34.92	33.81	34.57	22,935
18 Apr 13	33.82000 +0.42	34.10	32.83	33.12	17,173
17 Apr 13	33.39500 -1.22	34.45	33.19	34.45	54,246
16 Apr 13	34.61000 -0.27	35.60	34.58	34.90	18,154
15 Apr 13	34.88000 -1.32	35.40	34.56	35.35	26,839
12 Apr 13	36.20000 -0.67	36.97	36.10	36.63	16,677
11 Apr 13	36.87000 -0.09	37.37	36.56	37.00	17,296
10 Apr 13	36.96000 +0.13	37.40	36.88	37.20	21,464
09 Apr 13	36.83500 +1.54	36.92	36.01	36.01	12,560
08 Apr 13	35.29500 +0.40	35.30	34.59	35.17	20,610
05 Apr 13	34.89000 -0.74	35.88	34.63	35.86	30,675
04 Apr 13	35.62500 -0.14	36.44	35.33	35.61	21,844
03 Apr 13	35.76500 -0.71	36.48	35.50	35.88	31,894
02 Apr 13	36.47000 -0.13	36.73	36.21	36.65	20,725
28 Mar 13	36.60000 -0.19	37.03	36.60	36.89	19,487
27 Mar 13	36.78500 +0.28	37.25	36.74	37.17	20,309
26 Mar 13	36.50000 +0.28	36.63	36.05	36.21	13,037
25 Mar 13	36.22000 -0.46	36.97	36.22	36.97	27,380
22 Mar 13	36.68000 -0.53	37.24	36.50	37.16	15,448
21 Mar 13	37.20500 +0.26	37.26	36.50	37.26	27,003
20 Mar 13	36.95000 +0.41	37.03	36.55	36.88	20,598
19 Mar 13	36.54500 -1.79	37.35	36.31	37.35	48,205
18 Mar 13	38.33000 -0.11	38.55	37.50	38.12	16,088
15 Mar 13	38.44000 +0.14	39.41	38.18	38.81	25,268
14 Mar 13	38.30000 -0.55	38.95	38.20	38.95	12,387
13 Mar 13	38.85000 -0.69	39.64	38.83	39.64	20,265
12 Mar 13	39.54000 +0.19	39.75	39.00	39.12	8,112
11 Mar 13	39.35000 -0.21	39.47	39.05	39.05	5,593
08 Mar 13	39.56000 -0.25	40.04	39.01	40.04	13,242
07 Mar 13	39.81000 +0.49	40.09	39.03	39.37	16,975
06 Mar 13	39.32500 -0.69	39.71	39.05	39.56	12,496
05 Mar 13	40.01500 +1.37	40.21	38.87	39.01	23,317
04 Mar 13	38.64500 -1.25	39.09	38.43	39.09	34,527
01 Mar 13	39.89500 -1.20	40.94	39.40	40.94	13,606
28 Feb 13	41.10000 +0.17	41.47	40.67	41.26	8,186
27 Feb 13	40.93000 +0.33	40.94	39.92	40.44	2,220
26 Feb 13	40.59500 +0.07	40.90	40.49	40.75	13,702
25 Feb 13	40.52500 +0.11	40.67	39.86	40.67	18,817
22 Feb 13	40.42000 -0.29	41.49	40.30	41.15	22,133
21 Feb 13	40.70500 -1.09	41.29	40.70	41.29	23,697
20 Feb 13	41.80000 -1.08	42.91	41.64	42.91	22,733
19 Feb 13	42.88000 +0.10	43.24	42.73	42.90	16,351
18 Feb 13	42.78500 -0.58	43.48	42.68	43.48	22,705
15 Feb 13	43.36500 -0.17	43.81	43.31	43.53	20,123
14 Feb 13	43.54000 +0.10	44.29	42.90	44.15	33,823
13 Feb 13	43.44500 +0.82	43.82	42.83	43.21	10,906
12 Feb 13	42.62500 -0.03	43.14	42.46	43.14	7,146
11 Feb 13	42.65500 -0.55	43.11	42.65	43.10	4,744
08 Feb 13	43.20000 +0.39	43.56	42.90	43.11	8,390
07 Feb 13	42.81000 +0.42	43.00	42.19	42.44	8,707
06 Feb 13	42.39000 +0.43	42.53	42.08	42.13	7,608
05 Feb 13	41.95500 +0.05	42.75	41.96	42.40	6,563
04 Feb 13	41.91000 -0.46	42.63	41.84	42.50	14,264
01 Feb 13	42.36500 +0.73	42.51	41.80	42.06	16,298
31 Jan 13	41.64000 +0.29	41.97	41.47	41.55	7,411
30 Jan 13	41.34500 -0.56	42.40	41.15	42.06	14,107
29 Jan 13	41.90000 +0.86	42.00	41.08	41.08	7,341
28 Jan 13	41.04000 -0.38	41.45	40.95	41.38	31,914
25 Jan 13	41.41500 -0.90	42.00	41.06	42.00	12,347
24 Jan 13	42.31500 +0.40	42.37	41.92	42.23	13,831
23 Jan 13	41.91000 -0.49	42.53	41.85	42.53	9,117
22 Jan 13	42.40000 -0.22	42.53	41.63	42.40	17,315
21 Jan 13	42.61500 +0.68	42.67	41.85	42.40	17,222
18 Jan 13	41.93500 +0.99	42.35	41.65	41.75	25,074
17 Jan 13	40.95000 -0.80	41.36	39.95	40.20	28,389
16 Jan 13	41.75000 -0.42	42.04	41.55	42.04	20,339
15 Jan 13	42.16500 +0.35	42.53	41.75	42.24	8,541
14 Jan 13	41.82000 +0.05	42.54	41.65	41.92	10,785
11 Jan 13	41.77000 -1.22	42.39	41.54	42.39	17,591
10 Jan 13	42.99000 -0.58	43.98	42.72	43.98	10,425
09 Jan 13	43.57500 -0.01	43.94	43.16	43.89	6,972
08 Jan 13	43.58000 -0.34	43.73	43.05	43.58	4,612
07 Jan 13	43.92000 -0.49	44.34	43.92	44.20	3,207
04 Jan 13	44.40500 -0.66	44.80	44.21	44.80	15,113
03 Jan 13	45.06500 -0.48	45.50	44.80	45.50	8,633
02 Jan 13	45.54500 +2.33	45.80	44.60	44.60	17,882
28 Dec 12	43.21500 +0.04	43.50	42.90	43.00	3,972
27 Dec 12	43.17500 +0.24	43.79	42.65	42.65	12,512
21 Dec 12	42.93500 -0.07	43.05	42.28	42.90	19,370
20 Dec 12	43.01000 -0.04	43.72	43.01	43.06	13,373
19 Dec 12	43.05000 -0.77	44.46	43.05	44.05	20,235
18 Dec 12	43.82000 +1.18	43.90	42.85	42.85	18,652
17 Dec 12	42.64000 +0.86	42.64	41.85	41.85	15,496
14 Dec 12	41.78000 +0.65	41.88	40.88	41.19	13,994
13 Dec 12	41.13500 +0.18	41.24	40.87	41.01	7,645
12 Dec 12	40.95500 -0.02	41.22	40.87	41.10	19,590
11 Dec 12	40.98000 +0.17	41.08	40.73	40.90	11,671
10 Dec 12	40.80500 +0.51	41.00	40.51	40.85	17,759
07 Dec 12	40.30000 +0.26	40.85	39.99	40.20	35,267
06 Dec 12	40.04500 +0.37	40.19	39.34	39.74	16,761
05 Dec 12	39.67500 +1.19	39.78	39.24	39.24	13,383
04 Dec 12	38.48000 +0.08	39.01	38.35	38.38	11,096
03 Dec 12	38.40500 +0.13	38.80	38.40	38.45	8,032
30 Nov 12	38.28000 +0.05	38.41	38.20	38.26	10,741
29 Nov 12	38.23000 +1.83	38.23	37.24	37.28	8,942
28 Nov 12	36.40000 -0.61	37.00	36.28	36.80	20,688
27 Nov 12	37.01000 +0.09	37.55	36.99	37.30	9,772
26 Nov 12	36.92000 -0.38	37.35	36.78	37.35	13,224
23 Nov 12	37.29500 -0.27	37.33	36.95	37.28	13,856
22 Nov 12	37.56000 +0.33	37.67	37.37	37.51	10,218
21 Nov 12	37.23000 -0.40	37.40	37.10	37.30	6,482
20 Nov 12	37.63000 +0.04	37.74	37.37	37.71	11,302
19 Nov 12	37.59000 +0.95	37.81	37.22	37.27	11,508
16 Nov 12	36.64000 -0.69	37.60	36.42	37.60	13,791
15 Nov 12	37.32500 -0.33	37.52	37.20	37.30	3,750
14 Nov 12	37.65000 -1.01	38.60	37.62	38.42	7,214
13 Nov 12	38.66000 +0.14	38.66	37.79	38.31	10,410
12 Nov 12	38.52000 -0.28	39.00	38.45	39.00	4,808
09 Nov 12	38.80000 +0.15	38.92	38.22	38.65	12,041
08 Nov 12	38.65500 -0.35	39.39	38.56	39.10	3,224
07 Nov 12	39.00000 -0.75	40.25	39.00	40.13	7,348
06 Nov 12	39.75000 +0.44	40.05	39.62	39.64	5,074
05 Nov 12	39.30500 -0.83	39.62	39.30	39.45	12,672
02 Nov 12	40.13500 +0.61	40.60	39.52	39.52	11,883
01 Nov 12	39.52500 +0.78	39.70	38.78	38.78	6,378
31 Oct 12	38.74000 -0.42	39.15	38.74	39.01	11,354
30 Oct 12	39.16000 +0.98	39.20	38.61	38.61	8,911
29 Oct 12	38.18000 -0.62	38.60	38.15	38.60	5,326
26 Oct 12	38.80000 +0.15	39.13	38.00	38.35	17,093
25 Oct 12	38.65000 -0.04	39.47	38.65	39.15	15,561
24 Oct 12	38.69000 +0.17	39.02	38.42	38.87	8,239
23 Oct 12	38.51500 -0.69	39.29	38.12	39.29	19,324
22 Oct 12	39.20000 -0.15	39.72	38.98	39.15	15,717
19 Oct 12	39.35500 -0.86	39.85	39.33	39.60	6,094
18 Oct 12	40.21500 +0.88	40.22	39.40	39.90	29,072
17 Oct 12	39.33000 +1.38	39.34	37.80	38.03	19,155
16 Oct 12	37.95500 +0.91	38.04	37.10	37.46	14,455
15 Oct 12	37.05000 -0.61	37.47	36.92	37.20	19,743
12 Oct 12	37.66000 -0.58	38.30	37.63	38.19	9,336
11 Oct 12	38.24500 +0.85	38.24	37.55	37.60	3,985
10 Oct 12	37.39000 -0.24	38.13	37.39	37.85	7,319
09 Oct 12	37.63000 +0.73	38.00	37.36	37.45	8,361
08 Oct 12	36.90000 -0.14	37.01	36.35	36.77	17,752
05 Oct 12	37.04500 +0.74	37.80	36.92	36.92	14,909
04 Oct 12	36.30500 -0.33	37.00	36.24	37.00	14,807
03 Oct 12	36.63500 +0.05	37.07	36.10	36.35	7,088
02 Oct 12	36.58000 -0.32	37.71	36.54	36.80	7,101
01 Oct 12	36.90000 +0.53	36.92	36.33	36.64	6,795
28 Sep 12	36.37000 +0.00	37.03	36.37	36.85	7,805
27 Sep 12	36.36500 +0.52	36.73	36.29	36.55	7,267
26 Sep 12	35.85000 -1.19	36.56	35.75	36.56	27,262
25 Sep 12	37.03500 -0.47	37.58	36.93	37.40	26,616
24 Sep 12	37.51000 -0.69	38.08	37.30	38.08	15,815
21 Sep 12	38.20000 -0.35	39.04	38.15	38.85	7,341
20 Sep 12	38.55500 -0.71	38.74	38.19	38.72	16,253
19 Sep 12	39.26500 -0.69	40.28	39.21	40.28	5,129
18 Sep 12	39.95000 -0.03	39.95	38.71	39.20	5,411
17 Sep 12	39.98500 -0.65	40.65	39.62	40.25	14,664
14 Sep 12	40.63000 +2.08	41.03	40.24	40.50	24,693
13 Sep 12	38.55500 -0.01	38.62	37.80	38.55	6,181
12 Sep 12	38.56000 +0.19	39.25	38.25	38.69	13,963
11 Sep 12	38.37500 -0.12	38.47	37.13	37.86	16,604
10 Sep 12	38.49000 +0.77	39.12	37.90	37.90	21,392
07 Sep 12	37.72000 +1.69	38.04	36.92	36.96	26,578
06 Sep 12	36.03000 +1.68	36.03	34.72	34.90	12,838
05 Sep 12	34.35000 -0.23	34.83	33.61	34.45	35,069
04 Sep 12	34.58000 -0.67	35.40	34.25	35.33	17,685
03 Sep 12	35.25000 +0.65	35.65	34.70	34.70	9,848
31 Aug 12	34.60500 +0.24	35.00	34.41	34.82	26,377
30 Aug 12	34.36500 -0.81	34.76	34.15	34.76	22,694
29 Aug 12	35.17500 -1.01	35.65	35.01	35.45	32,484
28 Aug 12	36.19000 -0.53	36.36	35.85	36.13	9,615
27 Aug 12	36.72500 -0.03	37.17	36.44	36.95	18,115
24 Aug 12	36.75000 -0.80	36.87	36.03	36.64	19,694
23 Aug 12	37.55000 -0.33	38.25	37.34	38.25	5,506
22 Aug 12	37.88500 -1.03	38.24	37.74	38.15	11,476
21 Aug 12	38.91000 +0.59	39.13	38.70	38.95	3,528
20 Aug 12	38.32000 -0.33	38.58	38.08	38.58	6,898
17 Aug 12	38.65000 -0.36	39.10	38.38	39.10	12,247
16 Aug 12	39.01000 +0.03	39.18	38.83	39.11	5,031
15 Aug 12	38.98000 -1.78	39.42	38.85	39.42	6,772
14 Aug 12	40.76000 -0.11	41.00	40.39	40.60	7,722
13 Aug 12	40.86500 -0.25	41.00	40.50	41.00	8,143
10 Aug 12	41.12000 +0.23	41.12	40.25	40.81	5,904
09 Aug 12	40.89000 +0.41	41.03	40.40	40.90	7,916
08 Aug 12	40.48000 +0.98	40.90	39.70	39.71	7,964
07 Aug 12	39.50000 +0.29	39.58	39.12	39.28	6,073
06 Aug 12	39.20500 +0.68	39.34	38.60	38.80	11,690
03 Aug 12	38.52500 +1.35	38.53	37.18	37.18	3,347
02 Aug 12	37.18000 -0.88	38.14	37.18	38.14	6,426
01 Aug 12	38.06500 +0.47	38.08	37.48	38.08	6,179
31 Jul 12	37.60000 -0.07	38.20	37.53	37.94	6,789
30 Jul 12	37.67000 +0.79	37.80	36.99	37.30	5,294
27 Jul 12	36.87500 +0.74	36.88	36.25	36.26	29,648
26 Jul 12	36.13000 +0.69	36.15	35.04	35.53	4,408
25 Jul 12	35.44000 -0.42	36.15	35.03	36.01	8,693
24 Jul 12	35.86000 -0.34	36.44	35.86	36.20	6,665
23 Jul 12	36.20000 -1.06	36.60	35.80	36.60	15,095
20 Jul 12	37.26000 -1.05	38.29	37.26	38.29	2,885
19 Jul 12	38.30500 +0.80	38.31	37.35	37.60	13,850
18 Jul 12	37.51000 +0.20	37.51	36.56	37.17	16,251
17 Jul 12	37.30500 -0.85	37.92	37.27	37.75	11,962
16 Jul 12	38.15500 -0.20	38.15	37.68	37.85	4,519
13 Jul 12	38.35500 +1.38	38.35	37.07	37.72	2,829
12 Jul 12	36.97500 -1.38	37.74	36.60	37.51	9,562
11 Jul 12	38.35000 -0.02	38.39	38.07	38.15	4,347
10 Jul 12	38.36500 +0.03	39.03	37.80	38.17	1,515
09 Jul 12	38.34000 -0.26	38.75	38.24	38.49	8,078
06 Jul 12	38.60000 -1.00	39.43	38.54	39.43	3,932
05 Jul 12	39.60000 +0.30	40.40	38.91	39.03	9,056
04 Jul 12	39.30000 +0.16	39.49	39.04	39.04	1,409
03 Jul 12	39.14000 +1.04	39.33	38.85	38.85	7,617
02 Jul 12	38.10000 +0.59	38.60	37.55	37.81	8,886
29 Jun 12	37.51000 +1.08	37.83	37.14	37.17	9,065
28 Jun 12	36.42500 +0.17	36.62	35.82	36.62	8,630
27 Jun 12	36.25500 +0.03	36.49	35.95	36.22	8,424
26 Jun 12	36.22000 +0.39	36.72	35.83	36.07	5,070
25 Jun 12	35.83500 -1.28	36.90	35.83	36.61	8,070
22 Jun 12	37.11000 -0.28	37.19	36.60	36.74	7,967
21 Jun 12	37.39000 -0.94	38.28	37.06	37.39	13,201
20 Jun 12	38.32500 +0.32	38.90	37.81	37.81	12,540
19 Jun 12	38.01000 +0.94	38.31	37.17	37.45	8,904
18 Jun 12	37.06500 +0.63	37.19	36.25	37.19	8,814
15 Jun 12	36.44000 +0.97	36.44	35.65	35.65	5,853
14 Jun 12	35.47000 -0.17	35.47	34.68	35.20	9,725
13 Jun 12	35.64500 -0.27	36.33	35.20	36.33	5,136
12 Jun 12	35.91500 +0.53	35.92	35.45	35.59	4,599
11 Jun 12	35.39000 -0.08	36.84	35.39	36.47	9,169
08 Jun 12	35.47000 -1.79	36.35	35.47	36.19	10,219
07 Jun 12	37.26500 +1.47	37.60	35.50	35.72	14,119
06 Jun 12	35.80000 +1.56	35.87	34.57	34.75	6,542
05 Jun 12	34.24500 +0.59	34.50	33.60	33.72	22,752
04 Jun 12	33.65000 -0.88	34.31	33.50	33.53	17,600
01 Jun 12	34.53500 -0.03	35.28	33.66	34.85	11,177
31 May 12	34.56000 -0.71	35.60	34.25	35.22	15,047
30 May 12	35.27000 -1.32	36.07	35.04	36.07	9,190
29 May 12	36.59000 +0.87	36.96	36.21	36.74	10,001
28 May 12	35.72500 +0.90	36.40	35.54	35.95	8,840
25 May 12	34.82000 -0.66	35.76	34.76	35.50	8,333
24 May 12	35.48000 +0.45	35.61	35.05	35.30	6,123
23 May 12	35.03000 -1.47	35.49	34.85	35.49	15,053
22 May 12	36.50000 +1.33	36.65	35.79	35.79	5,730
21 May 12	35.17000 +0.34	35.26	34.41	34.64	11,498
18 May 12	34.82500 -0.85	35.39	34.50	34.75	21,163
17 May 12	35.68000 -0.84	36.52	35.30	36.50	5,627
16 May 12	36.52000 -0.74	37.18	35.56	36.31	14,057
15 May 12	37.26000 -0.96	38.50	36.87	38.47	11,818
14 May 12	38.22000 -0.96	38.64	37.77	38.53	6,009
11 May 12	39.18000 -0.25	39.26	38.10	38.97	10,415
10 May 12	39.43000 +0.04	39.91	39.25	39.40	7,826
09 May 12	39.39000 +0.62	39.39	38.10	38.90	12,049
08 May 12	38.77000 -0.77	39.65	38.49	39.49	10,821
07 May 12	39.54000 -0.30	40.06	38.20	40.00	15,095
04 May 12	39.84000 -1.35	41.23	39.53	41.23	33,385
03 May 12	41.19000 -1.00	42.35	41.19	42.08	7,947
02 May 12	42.19000 -0.10	43.45	42.19	42.99	6,463
30 Apr 12	42.29000 -0.70	43.03	42.29	42.92	2,841
27 Apr 12	42.99000 +0.39	43.25	41.87	42.17	13,659
26 Apr 12	42.60000 -0.11	42.88	42.13	42.72	7,396
25 Apr 12	42.71000 +1.08	42.71	41.85	42.23	7,095
24 Apr 12	41.63000 +0.08	41.78	41.12	41.70	7,613
23 Apr 12	41.55000 -1.89	42.80	41.36	42.76	9,021
20 Apr 12	43.44000 +0.36	43.69	42.78	42.96	6,512
19 Apr 12	43.08000 -0.55	43.95	43.08	43.52	14,051
18 Apr 12	43.63500 +1.14	43.70	42.85	42.85	5,400
17 Apr 12	42.49500 +0.59	42.51	41.13	41.15	5,354
16 Apr 12	41.90000 +0.28	42.79	41.87	42.15	6,213
13 Apr 12	41.61500 -0.53	42.88	41.62	42.45	13,388
12 Apr 12	42.15000 +1.70	42.46	40.94	41.05	4,826
11 Apr 12	40.45000 +0.42	41.22	40.24	40.50	15,222
10 Apr 12	40.03000 -1.74	41.24	40.03	41.24	4,549
05 Apr 12	41.77000 +0.63	42.13	41.00	41.42	8,781
04 Apr 12	41.14000 -1.12	42.22	41.14	42.22	11,383
03 Apr 12	42.26000 -0.40	43.00	42.26	42.60	5,514
02 Apr 12	42.66000 +1.28	42.81	41.81	41.87	10,630
30 Mar 12	41.38000 +1.09	41.92	41.12	41.21	5,117
29 Mar 12	40.29500 +0.81	40.65	40.05	40.05	4,860
28 Mar 12	39.48500 -1.17	40.79	39.49	40.45	15,997
27 Mar 12	40.65000 +0.25	41.29	40.60	40.60	19,348
26 Mar 12	40.40000 -0.16	40.83	40.00	40.82	7,706
23 Mar 12	40.56000 +0.56	40.56	39.23	40.10	18,671
22 Mar 12	40.00000 -1.37	40.95	39.41	40.95	19,411
21 Mar 12	41.37000 -0.29	41.90	40.83	41.80	15,591
20 Mar 12	41.66000 -1.64	42.70	41.32	42.70	15,582
19 Mar 12	43.30000 +0.18	43.77	42.76	43.05	6,127
16 Mar 12	43.12000 +0.15	43.54	42.90	42.90	12,256
15 Mar 12	42.96500 +1.06	42.97	42.05	42.10	21,200
14 Mar 12	41.90000 -0.61	43.17	41.90	42.70	11,555
13 Mar 12	42.51000 +1.17	42.52	41.46	41.46	10,803
12 Mar 12	41.34000 -0.73	41.82	41.15	41.50	6,760
09 Mar 12	42.07000 +0.72	42.18	40.89	41.45	14,332
08 Mar 12	41.35000 +0.69	41.75	41.31	41.31	33,318
07 Mar 12	40.66000 +0.33	41.17	40.40	40.55	32,115
06 Mar 12	40.33000 -0.79	40.96	40.00	40.85	21,800
05 Mar 12	41.12000 -1.75	42.29	41.12	42.29	21,956
02 Mar 12	42.87000 -0.31	43.42	42.83	43.20	6,001
01 Mar 12	43.18000 +0.26	43.42	42.60	42.77	12,513
29 Feb 12	42.92000 -0.98	44.30	42.92	43.81	23,639
28 Feb 12	43.90000 +0.00	44.54	43.85	43.99	36,518
27 Feb 12	43.90000 +0.54	43.90	42.50	43.00	11,541
24 Feb 12	43.36000 -0.14	43.93	43.17	43.93	1,664
23 Feb 12	43.50000 +0.00	44.10	43.22	43.37	8,358
22 Feb 12	43.50000 -0.72	44.40	43.38	44.40	23,879
21 Feb 12	44.22000 -0.78	44.85	44.11	44.36	16,295
20 Feb 12	45.00000 +1.38	45.00	44.17	44.40	22,796
17 Feb 12	43.62000 -0.28	44.42	43.47	44.25	25,941
16 Feb 12	43.90000 -0.43	43.95	43.07	43.74	20,306
15 Feb 12	44.33000 -0.28	45.15	44.25	45.15	9,035
14 Feb 12	44.61000 -1.18	45.40	44.30	45.38	14,506
13 Feb 12	45.79500 +0.65	46.19	45.70	45.70	4,544
10 Feb 12	45.14000 -0.36	45.22	44.37	45.00	13,168
09 Feb 12	45.50000 -0.78	46.00	45.20	45.45	30,637
08 Feb 12	46.28000 -0.17	47.64	46.28	47.22	8,448
07 Feb 12	46.45000 -1.07	47.74	45.98	47.74	6,204
06 Feb 12	47.52000 -0.49	47.85	47.17	47.80	8,622
03 Feb 12	48.01000 +0.02	48.13	46.78	47.38	12,601
02 Feb 12	47.99000 +1.16	48.40	47.46	48.00	12,375
01 Feb 12	46.83000 +0.82	46.91	46.00	46.13	3,601
31 Jan 12	46.01000 +0.51	46.44	45.74	45.81	8,226
30 Jan 12	45.50000 -0.09	45.50	44.78	45.10	6,380
27 Jan 12	45.59000 -0.80	46.49	45.59	45.95	9,119
26 Jan 12	46.39000 +1.94	46.63	45.35	45.35	50,864
25 Jan 12	44.45000 +0.13	44.85	44.32	44.78	9,123
24 Jan 12	44.32000 -0.25	44.63	44.14	44.63	5,461
23 Jan 12	44.57000 +0.40	44.90	44.36	44.48	11,203
20 Jan 12	44.17000 -0.52	44.49	44.13	44.24	7,870
19 Jan 12	44.68500 +0.08	44.85	44.32	44.46	8,442
18 Jan 12	44.61000 +0.31	44.61	43.69	44.01	15,165
17 Jan 12	44.30000 +1.10	44.50	43.90	43.95	7,825
16 Jan 12	43.20000 +0.30	43.60	42.50	42.50	10,781
13 Jan 12	42.90000 +0.34	43.25	42.42	42.87	7,242
12 Jan 12	42.56000 +0.44	43.22	42.20	42.20	6,002
11 Jan 12	42.11500 +0.52	42.33	41.60	41.76	9,929
10 Jan 12	41.60000 +1.28	41.86	40.96	40.96	10,300
09 Jan 12	40.31500 -0.02	40.72	39.97	40.22	6,030
06 Jan 12	40.33500 +0.24	40.51	39.98	40.48	9,693
05 Jan 12	40.10000 -0.20	40.66	39.88	40.25	13,757
04 Jan 12	40.30000 +0.46	40.33	39.86	40.00	18,274
03 Jan 12	39.84000 +1.65	39.84	38.66	38.66	17,069
02 Jan 12	38.19500 +1.40	38.19	37.25	37.25	4,623
30 Dec 11	36.79000 -0.25	37.30	36.79	37.20	772
29 Dec 11	37.04000 +0.12	37.08	36.83	36.96	3,917
28 Dec 11	36.92000 -0.76	38.07	36.92	37.40	2,599
27 Dec 11	37.68000 -0.30	37.99	37.68	37.99	1,388
23 Dec 11	37.98000 +0.24	38.10	37.74	38.07	2,522
22 Dec 11	37.74000 +0.69	38.00	37.26	37.47	7,638
21 Dec 11	37.05000 -0.02	37.63	37.05	37.56	3,291
20 Dec 11	37.07000 +1.08	37.22	36.35	36.35	504
19 Dec 11	35.99000 -0.48	36.58	35.99	36.20	6,147
16 Dec 11	36.47000 +0.35	37.53	36.47	36.94	1,725
15 Dec 11	36.12000 +0.05	36.94	36.01	36.34	2,420
14 Dec 11	36.07000 -1.75	37.35	36.01	37.35	7,256
13 Dec 11	37.82000 +0.82	38.09	37.00	37.26	4,792
12 Dec 11	37.00000 -1.08	37.80	36.90	37.60	7,133
09 Dec 11	38.07500 +0.33	38.08	37.33	37.40	9,167
08 Dec 11	37.74000 -1.20	39.50	37.74	39.35	16,616
07 Dec 11	38.94500 -0.08	40.03	38.94	39.56	9,489
06 Dec 11	39.02000 -0.48	39.50	39.00	39.00	3,977
05 Dec 11	39.50000 +0.38	39.58	38.94	39.48	5,862
02 Dec 11	39.12000 +0.60	39.50	38.92	39.45	5,133
01 Dec 11	38.52000 -0.61	39.55	38.37	38.94	7,529
30 Nov 11	39.13000 +2.51	39.60	35.67	36.10	20,858
29 Nov 11	36.61500 -0.28	36.90	36.09	36.58	8,783
28 Nov 11	36.90000 +1.17	37.20	35.84	35.89	9,160
25 Nov 11	35.73000 +0.31	35.85	34.42	35.09	9,215
24 Nov 11	35.42000 +0.72	35.79	34.94	34.94	5,765
23 Nov 11	34.70000 -0.65	35.10	34.35	34.69	10,716
22 Nov 11	35.35000 -0.37	36.56	35.35	36.32	5,625
21 Nov 11	35.72000 -2.48	38.00	35.72	38.00	16,122
18 Nov 11	38.20000 -0.55	38.81	38.10	38.65	5,629
17 Nov 11	38.75000 -1.51	40.28	38.66	40.04	15,017
16 Nov 11	40.25500 -0.44	40.35	39.60	39.91	7,190
15 Nov 11	40.70000 +0.71	40.70	39.60	39.88	8,142
14 Nov 11	39.99000 -0.50	40.87	39.80	40.70	8,093
11 Nov 11	40.49000 +0.53	40.49	39.37	40.08	24,682
10 Nov 11	39.96000 -0.78	40.75	39.56	39.65	21,515
09 Nov 11	40.74000 -0.19	42.00	40.13	41.90	14,686
08 Nov 11	40.93000 +0.80	41.53	40.40	40.40	9,001
07 Nov 11	40.13000 -0.37	40.80	39.28	39.97	14,278
04 Nov 11	40.50000 +0.40	41.12	39.90	40.73	11,269
03 Nov 11	40.10000 +0.93	40.18	38.22	38.22	12,263
02 Nov 11	39.17000 +1.41	39.33	37.97	38.75	11,307
01 Nov 11	37.76000 -1.69	38.33	37.07	38.11	15,084
31 Oct 11	39.45000 -1.79	40.40	39.45	40.40	16,521
28 Oct 11	41.24000 +1.07	41.28	40.03	40.33	12,976
27 Oct 11	40.17000 +1.77	41.09	39.03	39.42	25,263
26 Oct 11	38.40000 +0.53	38.40	37.45	38.17	13,276
25 Oct 11	37.86500 -0.88	38.98	37.55	38.67	19,171
24 Oct 11	38.75000 +2.20	38.75	37.20	37.28	12,020
21 Oct 11	36.55000 +1.78	36.55	34.99	34.99	9,935
20 Oct 11	34.76500 -1.38	35.19	34.37	35.09	21,681
19 Oct 11	36.14000 -0.21	36.35	35.58	36.35	31,713
18 Oct 11	36.35000 -1.49	36.60	35.65	36.60	17,577
17 Oct 11	37.84000 -0.31	39.55	37.45	39.14	22,744
14 Oct 11	38.15000 +0.63	39.00	37.74	38.05	20,515
13 Oct 11	37.52500 -0.76	38.65	37.20	38.26	11,190
12 Oct 11	38.29000 +1.09	38.60	36.66	36.93	7,869
11 Oct 11	37.20000 +0.01	37.54	36.50	37.05	9,774
10 Oct 11	37.19000 +0.67	37.70	36.51	36.92	12,174
07 Oct 11	36.52000 +0.74	37.04	35.70	36.12	9,856
06 Oct 11	35.77500 +2.19	35.78	34.59	34.59	10,823
05 Oct 11	33.59000 +1.79	33.68	32.38	32.90	4,607
04 Oct 11	31.80000 -1.11	32.51	30.87	32.32	16,032
03 Oct 11	32.91000 -0.51	32.91	32.00	32.53	3,856
30 Sep 11	33.41500 -0.79	34.53	32.90	33.90	18,416
29 Sep 11	34.21000 -0.96	35.26	34.00	34.53	11,884
28 Sep 11	35.17000 -1.68	37.04	35.17	36.26	17,623
27 Sep 11	36.85000 +2.79	36.85	35.26	35.55	22,568
26 Sep 11	34.05500 -0.10	34.33	33.00	33.27	18,038
23 Sep 11	34.15000 -0.37	35.00	32.86	35.00	22,161
22 Sep 11	34.52000 -4.17	37.00	34.50	36.90	50,065
21 Sep 11	38.69000 -1.91	40.35	38.60	40.35	10,552
20 Sep 11	40.60000 +0.33	40.96	39.75	39.75	5,875
19 Sep 11	40.26500 -1.72	41.11	39.95	41.06	8,937
16 Sep 11	41.98000 +0.68	42.50	41.40	42.00	3,110
15 Sep 11	41.30000 +0.45	41.65	40.54	40.60	10,058
14 Sep 11	40.84500 -0.21	41.57	40.37	40.70	6,005
13 Sep 11	41.05500 +0.36	41.67	39.81	41.67	5,387
12 Sep 11	40.69500 -0.77	40.95	39.80	40.24	6,078
09 Sep 11	41.46500 -1.02	42.60	41.39	42.60	5,448
08 Sep 11	42.48500 +0.42	42.65	41.65	42.20	4,921
07 Sep 11	42.06500 +1.52	42.06	41.12	41.50	15,233
06 Sep 11	40.54500 +0.43	40.92	39.56	40.00	13,818
05 Sep 11	40.11000 -1.89	41.00	39.80	41.00	5,594
02 Sep 11	42.00000 -0.75	42.95	41.88	42.28	4,643
01 Sep 11	42.75000 -0.38	43.10	42.05	43.06	14,109
31 Aug 11	43.13500 +1.75	43.21	41.87	41.99	8,401
30 Aug 11	41.38000 -0.06	42.50	40.98	42.50	12,670
29 Aug 11	41.43500 +1.68	41.49	40.35	40.50	21,712
26 Aug 11	39.76000 -0.11	40.11	38.67	39.51	4,952
25 Aug 11	39.87000 -0.35	40.89	39.75	40.40	8,199
24 Aug 11	40.22000 +1.07	40.50	39.10	39.24	7,310
23 Aug 11	39.15500 -0.16	40.78	38.60	40.40	13,990
22 Aug 11	39.31000 -0.43	40.03	38.99	39.10	11,275
19 Aug 11	39.74000 -0.49	40.10	38.00	40.00	27,998
18 Aug 11	40.23500 -2.90	42.60	40.06	42.60	10,573
17 Aug 11	43.14000 +0.53	43.20	42.28	42.60	2,986
16 Aug 11	42.61000 +0.49	42.61	41.10	41.85	6,927
15 Aug 11	42.12000 -0.17	43.00	42.10	43.00	12,215
12 Aug 11	42.28500 +1.85	42.28	39.95	40.50	17,072
11 Aug 11	40.43000 +1.49	40.76	38.50	40.76	18,397
10 Aug 11	38.94500 -1.40	41.70	38.63	41.70	40,219
09 Aug 11	40.35000 +1.35	40.70	37.10	39.25	38,054
08 Aug 11	39.00000 -2.53	41.35	38.69	40.46	33,127
05 Aug 11	41.53000 -2.44	43.96	41.20	42.50	61,341
04 Aug 11	43.97000 -2.23	46.15	43.67	46.15	28,482
03 Aug 11	46.20000 -1.77	47.60	46.01	47.44	31,333
02 Aug 11	47.97000 -1.33	49.10	47.67	49.10	22,577
01 Aug 11	49.30000 -0.34	51.06	49.10	50.00	12,541
29 Jul 11	49.64000 +0.04	49.64	48.76	49.40	10,255
28 Jul 11	49.60000 -0.62	50.00	49.40	50.00	8,673
27 Jul 11	50.22000 +0.00	51.09	49.58	50.00	15,821
26 Jul 11	50.22000 +0.07	50.63	50.10	50.15	6,920
25 Jul 11	50.15000 -0.07	50.42	49.88	50.00	16,790
22 Jul 11	50.22000 +0.09	50.93	50.20	50.25	9,589
21 Jul 11	50.13000 -0.15	50.40	49.15	50.40	9,699
20 Jul 11	50.28000 +0.49	50.96	50.11	50.20	6,527
19 Jul 11	49.79000 +0.19	49.92	49.20	49.20	4,453
18 Jul 11	49.60000 -0.53	50.06	49.40	50.00	10,672
15 Jul 11	50.13000 +0.12	50.52	49.56	49.82	10,461
14 Jul 11	50.01000 -0.30	50.45	49.79	50.00	8,221
13 Jul 11	50.31000 +0.33	50.65	49.87	50.25	7,418
12 Jul 11	49.98500 -0.63	50.48	49.01	50.48	21,018
11 Jul 11	50.62000 -0.08	51.00	50.43	51.00	12,257
08 Jul 11	50.70000 -0.88	51.76	50.51	51.50	17,901
07 Jul 11	51.58000 +1.10	51.70	50.48	50.48	12,171
06 Jul 11	50.48000 +0.52	50.48	49.85	50.30	7,004
05 Jul 11	49.96000 -0.51	50.45	49.60	50.29	12,652
04 Jul 11	50.47000 +0.07	50.57	50.08	50.50	8,536
01 Jul 11	50.40000 +0.40	50.48	49.51	50.39	26,501
30 Jun 11	50.00000 +0.68	50.00	48.81	49.40	8,668
29 Jun 11	49.32000 +0.67	49.32	48.85	48.90	5,731
28 Jun 11	48.64500 +0.81	48.65	47.80	47.80	4,743
27 Jun 11	47.83500 +0.01	47.95	47.82	47.95	116
24 Jun 11	47.82000 +0.92	48.49	47.81	48.40	12,926
23 Jun 11	46.90000 -1.07	47.14	46.80	47.10	3,615
22 Jun 11	47.97500 +0.24	48.01	47.11	47.90	9,640
21 Jun 11	47.73500 +1.55	47.74	46.80	46.80	3,651
20 Jun 11	46.19000 -0.25	46.50	45.66	46.44	11,353
17 Jun 11	46.44000 -0.21	47.06	46.02	46.40	9,061
16 Jun 11	46.65000 -0.25	46.70	46.02	46.30	5,445
15 Jun 11	46.90000 -0.10	47.90	46.75	46.75	12,583
14 Jun 11	47.00000 +0.78	47.47	47.00	47.40	5,205
13 Jun 11	46.21500 +0.15	47.28	46.22	47.00	1,788
10 Jun 11	46.06000 -0.85	47.97	46.06	47.20	1,460
09 Jun 11	46.91000 +0.21	47.44	46.70	46.78	3,142
08 Jun 11	46.70000 -0.44	47.02	46.00	46.88	5,567
07 Jun 11	47.14500 +0.57	47.44	47.00	47.00	2,295
06 Jun 11	46.57500 +0.32	46.85	46.20	46.20	4,646
03 Jun 11	46.26000 -0.83	47.47	45.81	47.07	7,119
02 Jun 11	47.09000 -1.29	47.47	46.94	47.47	9,058
01 Jun 11	48.38500 -0.19	49.35	48.18	48.55	2,650
31 May 11	48.57500 -0.65	49.54	48.58	49.42	4,260
30 May 11	49.23000 +0.13	49.47	48.96	49.46	3,179
27 May 11	49.10500 +1.09	49.55	48.51	48.51	7,136
26 May 11	48.01500 -0.03	48.51	48.01	48.43	13,799
25 May 11	48.05000 +0.95	48.05	47.10	47.10	361
24 May 11	47.09500 +0.41	47.84	47.06	47.25	7,286
23 May 11	46.68500 -0.40	46.92	46.30	46.60	13,644
20 May 11	47.09000 -0.23	47.50	46.80	47.14	6,761
19 May 11	47.32000 -0.28	48.42	47.32	48.40	4,583
18 May 11	47.60500 +0.44	47.87	47.52	47.52	404
17 May 11	47.16000 -0.49	48.27	47.16	47.94	4,278
16 May 11	47.65000 +0.69	48.00	46.50	46.50	3,190
13 May 11	46.96000 -0.18	48.10	46.96	47.26	2,475
12 May 11	47.14000 -1.37	47.45	46.52	47.42	10,382
11 May 11	48.50500 +0.23	49.46	48.10	48.50	6,814
10 May 11	48.27500 +0.46	48.82	48.00	48.00	5,154
09 May 11	47.81500 +0.56	48.13	47.12	47.12	6,341
06 May 11	47.25500 +0.97	47.49	45.30	46.22	13,274
05 May 11	46.28500 -0.18	47.26	45.50	46.84	13,406
04 May 11	46.46500 -1.53	47.54	46.06	47.20	14,665
03 May 11	48.00000 -1.41	49.06	47.82	49.06	7,197
02 May 11	49.41000 +0.26	49.50	49.00	49.15	6,656
29 Apr 11	49.15000 -0.10	49.49	48.71	49.30	6,344
28 Apr 11	49.25000 +0.20	49.72	49.02	49.44	3,911
27 Apr 11	49.05000 -0.69	49.73	49.05	49.54	3,565
26 Apr 11	49.74000 -0.71	50.00	49.50	49.56	2,651
21 Apr 11	50.45000 +0.83	50.88	49.83	49.86	8,407
20 Apr 11	49.62000 +1.09	49.72	49.00	49.00	7,735
19 Apr 11	48.52500 +0.26	48.94	48.21	48.21	7,336
18 Apr 11	48.27000 -0.88	49.26	48.04	49.11	11,944
15 Apr 11	49.14500 -0.35	49.50	48.90	49.40	19,873
14 Apr 11	49.50000 -0.31	49.82	49.24	49.60	6,379
13 Apr 11	49.81000 -0.04	50.30	49.15	49.15	11,958
12 Apr 11	49.85000 -2.15	50.59	49.50	50.59	20,020
11 Apr 11	52.00000 +0.30	52.28	51.70	51.80	11,169
08 Apr 11	51.70000 +1.33	51.70	50.84	51.00	1,838
07 Apr 11	50.37000 -0.45	51.28	50.37	51.28	2,750
06 Apr 11	50.82000 -0.36	51.45	50.79	51.45	10,836
05 Apr 11	51.18000 -0.02	51.52	50.80	51.52	2,289
04 Apr 11	51.20000 +0.92	51.66	50.50	50.54	10,649
01 Apr 11	50.28000 +0.15	50.53	50.13	50.26	5,855
31 Mar 11	50.13000 -0.47	50.94	49.85	50.94	4,667
30 Mar 11	50.60000 +0.90	51.38	50.45	50.45	23,643
29 Mar 11	49.70000 +0.82	49.85	49.08	49.10	8,502
28 Mar 11	48.88500 -0.12	49.06	48.15	49.03	10,407
25 Mar 11	49.00000 +0.32	49.08	48.18	48.80	9,328
24 Mar 11	48.68000 +0.57	48.87	48.15	48.34	16,578
23 Mar 11	48.11000 +1.42	48.11	46.63	46.72	14,690
22 Mar 11	46.69000 -0.37	47.34	46.50	47.02	11,869
21 Mar 11	47.06000 +0.80	47.44	46.80	47.01	16,373
18 Mar 11	46.26000 -0.20	46.84	45.64	46.74	11,823
17 Mar 11	46.46000 +1.58	46.54	45.22	45.22	11,826
16 Mar 11	44.88000 -0.47	46.30	44.80	46.06	25,241
15 Mar 11	45.35000 -1.01	45.53	43.78	45.00	52,473
14 Mar 11	46.35500 -0.01	47.08	45.81	45.81	34,276
11 Mar 11	46.36000 +0.16	47.05	45.35	45.44	22,916
10 Mar 11	46.20000 -1.74	47.40	45.82	47.40	46,144
09 Mar 11	47.94000 -0.62	49.16	47.75	48.85	29,511
08 Mar 11	48.56000 -0.92	49.62	47.88	49.62	60,897
07 Mar 11	49.48000 -1.29	50.70	49.24	50.48	10,490
04 Mar 11	50.77000 -0.50	51.78	50.50	51.42	3,631
03 Mar 11	51.27000 +0.41	51.73	50.55	50.55	7,081
02 Mar 11	50.86000 -0.36	50.86	49.46	50.20	11,530
01 Mar 11	51.22000 -0.22	52.35	50.64	52.21	38,510
28 Feb 11	51.44000 +0.95	51.76	50.45	50.72	13,995
25 Feb 11	50.49000 +1.35	50.89	48.70	48.70	37,683
24 Feb 11	49.14000 -1.25	50.22	48.60	50.00	39,599
23 Feb 11	50.39000 -1.44	51.76	50.21	51.76	23,786
22 Feb 11	51.83000 +0.13	52.57	50.76	51.50	28,381
21 Feb 11	51.70000 -1.17	52.93	51.66	52.89	21,738
18 Feb 11	52.87000 -0.89	54.12	52.56	54.12	23,791
17 Feb 11	53.76000 -0.45	54.50	52.88	54.50	22,384
16 Feb 11	54.21000 -0.78	55.00	53.97	54.84	18,667
15 Feb 11	54.99000 -1.04	55.52	54.70	55.40	10,555
14 Feb 11	56.03000 +1.03	56.24	55.21	56.00	12,549
11 Feb 11	55.00000 +1.16	55.26	53.50	54.12	12,750
10 Feb 11	53.84000 -1.22	54.58	53.49	54.58	17,938
09 Feb 11	55.06000 -0.44	55.90	55.02	55.02	13,124
08 Feb 11	55.50000 +0.41	55.50	54.20	55.00	14,002
07 Feb 11	55.09000 +1.60	55.44	53.90	53.90	16,637
04 Feb 11	53.49000 -0.13	54.13	53.38	53.70	3,997
03 Feb 11	53.62000 +0.61	53.92	52.96	53.50	6,823
02 Feb 11	53.01000 +1.49	53.20	52.00	52.00	18,618
01 Feb 11	51.52000 +0.85	52.00	51.24	51.50	29,457
31 Jan 11	50.67000 +0.30	50.82	49.22	50.16	14,022
28 Jan 11	50.37000 -1.59	51.12	50.12	51.00	27,335
27 Jan 11	51.96000 +0.23	52.58	51.80	52.00	12,398
26 Jan 11	51.73000 +1.51	51.92	50.56	50.84	52,468
25 Jan 11	50.22000 -1.36	52.10	50.00	51.73	21,182
24 Jan 11	51.58000 +1.00	51.58	50.18	50.78	32,037
21 Jan 11	50.58000 +0.08	51.44	50.10	50.93	17,195
20 Jan 11	50.50000 -1.76	52.24	50.22	52.24	23,070
19 Jan 11	52.26000 -1.44	54.19	52.20	54.19	28,316
18 Jan 11	53.70000 +0.57	54.35	52.96	53.92	9,961
17 Jan 11	53.13000 -0.23	53.29	52.51	53.29	4,693
14 Jan 11	53.36000 -0.76	53.81	52.66	53.81	13,474
13 Jan 11	54.12000 -0.98	55.50	53.86	55.50	40,401
12 Jan 11	55.10000 +1.32	55.10	54.20	54.24	12,228
11 Jan 11	53.78000 +0.80	54.36	53.20	53.20	7,985
10 Jan 11	52.98000 -0.42	53.40	52.48	53.24	5,938
07 Jan 11	53.40000 +0.40	54.05	52.65	53.25	7,153
06 Jan 11	53.00000 +0.02	54.41	53.00	53.34	9,183
05 Jan 11	52.98000 -0.23	53.46	52.13	53.21	15,841
04 Jan 11	53.21000 -1.22	54.20	53.00	53.80	25,077
03 Jan 11	54.43000 +0.91	54.59	53.21	53.50	13,432
30 Dec 10	53.52000 -0.44	54.00	53.06	54.00	4,872
29 Dec 10	53.96000 +0.45	53.96	53.02	53.50	15,980
28 Dec 10	53.51000 +0.93	53.51	52.92	53.10	10,800
27 Dec 10	52.58000 -1.03	54.27	52.58	54.12	11,987
23 Dec 10	53.61000 -0.74	54.48	53.40	54.48	8,452
22 Dec 10	54.35000 +0.50	54.36	53.48	53.90	11,413
21 Dec 10	53.85000 +1.46	53.85	53.04	53.20	11,403
20 Dec 10	52.39000 +0.39	53.18	52.24	52.45	9,247
17 Dec 10	52.00000 -0.38	52.64	51.28	52.30	9,241
16 Dec 10	52.38000 -0.14	53.00	51.79	52.44	6,481
15 Dec 10	52.52000 -0.24	52.82	51.70	52.82	6,667
14 Dec 10	52.76000 -0.34	53.24	52.30	53.00	8,119
13 Dec 10	53.10000 +0.29	53.50	53.00	53.34	7,824
10 Dec 10	52.81000 +0.46	52.95	51.95	52.94	9,463
09 Dec 10	52.35000 +0.05	54.16	51.74	53.14	10,284
08 Dec 10	52.30000 -1.68	53.60	52.30	53.10	11,104
07 Dec 10	53.98000 +0.98	54.60	53.10	53.16	13,906
06 Dec 10	53.00000 +0.70	53.14	51.88	52.10	12,215
03 Dec 10	52.30000 +0.49	52.67	50.61	50.61	17,682
02 Dec 10	51.81000 +1.61	52.00	50.90	50.90	9,762
01 Dec 10	50.20000 +1.00	50.39	49.72	49.82	8,804
30 Nov 10	49.20000 +0.64	49.20	48.07	49.06	5,489
29 Nov 10	48.56000 -0.91	50.00	48.50	49.84	5,533
26 Nov 10	49.47000 -0.73	50.68	49.11	50.68	9,294
25 Nov 10	50.20000 +0.40	50.88	49.16	49.68	5,467
24 Nov 10	49.80000 +1.48	49.80	48.33	48.54	5,634
23 Nov 10	48.32000 -1.03	48.77	48.00	48.30	9,575
22 Nov 10	49.35000 -0.24	50.16	48.62	50.16	5,031
19 Nov 10	49.59000 -0.81	50.00	48.83	50.00	10,279
18 Nov 10	50.40000 +1.60	50.58	49.35	49.64	8,871
17 Nov 10	48.80500 +0.21	49.46	47.86	48.10	14,246
16 Nov 10	48.60000 -2.86	50.48	48.50	50.48	23,656
15 Nov 10	51.46000 +0.51	51.84	49.78	50.90	9,235
12 Nov 10	50.95000 -1.00	51.48	49.54	50.40	15,749
11 Nov 10	51.95000 +1.47	52.06	51.00	51.60	10,742
10 Nov 10	50.48000 -1.37	51.32	50.48	51.32	16,126
09 Nov 10	51.85000 +1.65	52.00	50.50	50.66	17,921
08 Nov 10	50.20000 +0.20	50.91	49.85	50.48	12,670
05 Nov 10	50.00000 +0.80	50.96	49.27	49.56	14,061
04 Nov 10	49.20000 +2.17	49.31	47.85	47.85	10,633
03 Nov 10	47.03500 -0.23	47.74	47.00	47.62	5,844
02 Nov 10	47.26500 +0.24	47.54	47.12	47.12	4,622
01 Nov 10	47.02500 +0.35	47.52	46.81	47.04	1,160
29 Oct 10	46.68000 -0.52	46.80	45.98	46.80	6,102
28 Oct 10	47.20000 +0.65	47.46	46.76	47.38	14,023
27 Oct 10	46.55000 -1.20	47.10	46.30	47.10	9,026
26 Oct 10	47.75000 +0.19	47.87	46.83	47.87	6,408
25 Oct 10	47.55500 +1.31	47.72	47.00	47.00	7,748
22 Oct 10	46.25000 -0.45	46.48	45.56	46.05	4,393
21 Oct 10	46.70000 +0.98	46.86	45.60	45.95	12,044
20 Oct 10	45.72000 +0.72	45.92	45.24	45.46	6,980
19 Oct 10	45.00000 -1.60	46.50	44.52	46.50	11,661
18 Oct 10	46.59500 -0.70	47.00	46.02	46.94	12,894
15 Oct 10	47.30000 +0.54	47.35	46.01	46.94	30,681
14 Oct 10	46.75500 +1.19	47.00	46.01	46.01	10,465
13 Oct 10	45.56000 +1.30	45.97	44.74	44.74	13,951
12 Oct 10	44.26000 -0.49	44.37	43.74	44.24	6,118
11 Oct 10	44.75000 -0.15	45.43	44.59	45.43	13,995
08 Oct 10	44.90000 +0.55	45.00	44.00	44.24	8,674
07 Oct 10	44.35000 -0.37	44.94	44.22	44.50	23,720
06 Oct 10	44.72000 +1.52	45.00	43.77	44.11	13,319
05 Oct 10	43.20000 +0.38	43.20	42.46	42.54	2,655
04 Oct 10	42.82000 -0.42	43.33	42.65	43.33	3,306
01 Oct 10	43.23500 +0.08	43.63	43.00	43.50	4,543
30 Sep 10	43.15000 -0.37	44.10	43.15	43.49	6,026
29 Sep 10	43.52000 +0.05	44.19	43.40	44.19	2,929
28 Sep 10	43.47500 +0.15	43.99	43.00	43.20	9,585
27 Sep 10	43.32500 +0.62	43.85	43.10	43.51	12,260
24 Sep 10	42.71000 -0.24	43.66	42.12	42.42	5,252
23 Sep 10	42.95000 +0.26	43.07	41.99	42.74	4,399
22 Sep 10	42.69000 +0.43	42.93	41.99	42.39	9,194
21 Sep 10	42.25500 -0.72	43.65	42.24	43.65	2,938
20 Sep 10	42.97000 +0.33	43.30	42.85	42.99	10,500
17 Sep 10	42.64000 +0.16	43.65	42.19	43.21	6,287
16 Sep 10	42.48000 -0.52	42.73	40.80	42.51	7,664
15 Sep 10	43.00000 -0.35	43.35	42.75	43.28	5,526
14 Sep 10	43.35000 +0.17	43.69	43.06	43.42	8,184
13 Sep 10	43.18000 +0.78	43.55	43.04	43.10	7,487
10 Sep 10	42.39500 -0.23	43.03	42.39	42.94	2,875
09 Sep 10	42.62500 +0.20	43.30	41.73	42.12	6,624
08 Sep 10	42.42500 +1.22	42.42	41.35	41.72	13,375
07 Sep 10	41.20000 -0.82	42.10	40.81	42.10	5,094
06 Sep 10	42.02000 -0.24	42.60	42.02	42.60	4,137
03 Sep 10	42.25500 +0.57	42.92	41.71	42.09	22,221
02 Sep 10	41.68500 -0.56	42.10	40.83	41.78	7,324
01 Sep 10	42.24000 +2.65	42.24	40.41	40.80	8,787
31 Aug 10	39.59000 +0.32	39.90	38.76	38.92	6,734
30 Aug 10	39.27000 +0.22	40.10	39.27	40.10	1,313
27 Aug 10	39.05000 +0.42	39.14	38.33	38.90	7,677
26 Aug 10	38.63000 +0.82	39.19	38.56	38.70	2,164
25 Aug 10	37.81000 -0.81	38.70	37.40	38.20	20,035
24 Aug 10	38.62500 -1.88	39.56	38.28	39.56	21,586
23 Aug 10	40.50000 +0.46	41.13	40.49	40.49	6,350
20 Aug 10	40.04000 +0.06	40.28	39.51	40.06	5,470
19 Aug 10	39.98500 -0.74	41.49	39.99	41.49	8,864
18 Aug 10	40.73000 -0.37	41.24	40.60	41.24	7,912
17 Aug 10	41.10000 +0.78	41.15	40.51	40.53	6,833
16 Aug 10	40.32000 +0.40	40.65	39.60	40.08	10,151
13 Aug 10	39.92000 +0.41	40.64	39.82	40.38	4,926
12 Aug 10	39.51000 +0.05	39.75	38.58	39.30	16,271
11 Aug 10	39.46000 -1.24	40.13	39.26	39.68	9,475
10 Aug 10	40.70000 -0.94	40.99	40.21	40.99	8,222
09 Aug 10	41.64000 +0.60	42.23	41.21	42.23	13,023
06 Aug 10	41.04000 -0.32	42.50	41.00	41.70	15,719
05 Aug 10	41.36000 +0.05	42.00	40.51	41.40	5,980
04 Aug 10	41.31000 -0.15	41.50	40.44	40.65	6,141
03 Aug 10	41.46000 -0.12	41.63	40.92	41.18	7,984
02 Aug 10	41.58000 +1.59	41.58	40.22	40.75	16,384
30 Jul 10	39.99000 -0.02	40.35	39.01	39.69	7,999
29 Jul 10	40.01000 -0.73	40.99	40.01	40.70	7,762
28 Jul 10	40.74000 +0.57	41.10	40.18	40.65	14,170
27 Jul 10	40.17000 +0.00	41.16	39.94	40.00	8,230
26 Jul 10	40.17000 -0.08	40.50	39.50	40.50	5,863
23 Jul 10	40.24500 +0.99	40.24	39.36	39.70	11,652
22 Jul 10	39.25000 +1.01	39.50	38.08	38.08	13,182
21 Jul 10	38.24000 +0.14	39.12	38.00	38.00	10,183
20 Jul 10	38.10000 +2.47	38.10	36.00	36.58	7,686
19 Jul 10	35.63000 +0.06	36.38	35.55	35.60	10,254
16 Jul 10	35.57000 -0.51	36.99	35.56	36.44	8,581
15 Jul 10	36.08000 -1.58	38.10	35.97	37.71	24,495
14 Jul 10	37.66000 +0.16	38.26	37.03	37.83	14,250
13 Jul 10	37.50000 +0.30	38.12	36.51	36.88	10,873
12 Jul 10	37.20000 -0.79	37.74	37.20	37.74	4,269
09 Jul 10	37.99000 +1.26	38.21	37.61	37.61	11,108
08 Jul 10	36.73500 +0.23	37.45	36.58	37.43	16,881
07 Jul 10	36.51000 -0.20	36.54	35.68	35.94	8,284
06 Jul 10	36.70500 +1.84	36.92	35.47	35.47	8,272
05 Jul 10	34.87000 -0.63	35.69	34.69	35.69	17,188
02 Jul 10	35.50000 +0.38	36.26	35.40	35.87	22,264
01 Jul 10	35.12000 -1.10	36.30	34.94	35.95	18,043
30 Jun 10	36.22500 -1.76	37.70	36.08	37.62	26,832
29 Jun 10	37.98000 -2.02	39.10	37.70	38.92	22,893
28 Jun 10	40.00000 +1.24	40.00	38.75	38.92	13,516
25 Jun 10	38.75500 -1.06	40.00	38.63	39.81	6,142
24 Jun 10	39.82000 -1.32	41.56	39.71	41.56	10,939
23 Jun 10	41.14000 -0.36	42.22	40.70	40.70	8,801
22 Jun 10	41.50000 -0.12	41.50	40.90	41.29	6,428
21 Jun 10	41.62000 +1.61	42.25	41.33	41.33	18,158
18 Jun 10	40.00500 +0.21	40.50	39.75	40.00	6,568
17 Jun 10	39.80000 -0.45	40.40	39.49	39.89	11,385
16 Jun 10	40.25000 +0.05	40.65	40.00	40.42	7,691
15 Jun 10	40.20000 +0.50	40.25	39.60	39.65	7,748
14 Jun 10	39.70000 +0.87	39.82	39.32	39.38	16,470
11 Jun 10	38.83500 -0.53	39.74	38.40	39.70	13,053
10 Jun 10	39.36500 +1.37	39.94	38.20	38.33	28,058
09 Jun 10	38.00000 +1.17	38.00	37.10	37.85	3,548
08 Jun 10	36.83000 -0.17	37.55	36.07	37.51	17,279
07 Jun 10	37.00000 -0.50	37.67	36.38	36.47	13,904
04 Jun 10	37.50000 -0.49	38.79	37.33	38.30	10,906
03 Jun 10	37.99000 +0.61	39.02	37.99	38.50	10,121
02 Jun 10	37.38500 -0.45	37.50	36.81	37.22	8,926
01 Jun 10	37.83500 +0.33	38.04	36.90	37.80	17,336
31 May 10	37.50500 -0.08	37.90	37.51	37.90	1,928
28 May 10	37.58000 -0.05	38.65	37.40	38.33	25,700
27 May 10	37.63000 +1.56	38.00	36.99	37.32	21,206
26 May 10	36.07000 +2.39	36.66	34.89	34.89	9,398
25 May 10	33.68000 -0.87	33.79	32.78	33.16	9,489
24 May 10	34.55000 +1.02	34.85	34.05	34.54	4,201
21 May 10	33.53000 +0.77	34.16	32.35	32.61	19,072
20 May 10	32.76000 -2.27	34.99	31.92	34.51	38,912
19 May 10	35.02500 -2.32	36.37	34.76	36.37	41,034
18 May 10	37.35000 +0.55	37.76	37.00	37.00	14,040
17 May 10	36.80000 -0.63	38.01	36.42	37.37	10,542
14 May 10	37.43000 -2.17	38.90	37.43	38.90	14,673
13 May 10	39.60000 +0.70	39.74	39.35	39.60	2,212
12 May 10	38.89500 +0.19	39.79	38.50	38.81	11,472
11 May 10	38.70000 -0.42	38.70	37.46	38.51	14,755
10 May 10	39.12000 +2.62	39.44	37.50	37.50	12,012
07 May 10	36.50000 -0.49	37.79	35.31	35.62	28,629
06 May 10	36.99000 -0.61	38.53	36.49	37.16	14,385
05 May 10	37.60000 +0.65	38.60	36.94	38.13	32,574
04 May 10	36.94500 +0.06	38.30	36.80	37.70	46,984
03 May 10	36.88500 -2.22	39.20	36.45	39.10	77,270
30 Apr 10	39.10000 -1.73	41.87	38.41	41.00	21,585
29 Apr 10	40.83000 -0.20	41.26	40.60	41.03	7,752
28 Apr 10	41.03000 -0.72	41.65	40.22	41.65	21,952
27 Apr 10	41.75000 -2.51	43.50	41.75	43.50	8,289
26 Apr 10	44.26500 +1.11	44.65	43.79	44.42	5,061
23 Apr 10	43.15000 +0.65	43.38	42.55	42.88	8,994
22 Apr 10	42.50500 -0.08	43.25	41.63	42.90	11,664
21 Apr 10	42.58000 -1.18	43.90	42.58	43.90	15,201
20 Apr 10	43.76500 +0.73	44.15	43.65	43.65	3,973
19 Apr 10	43.03500 -0.56	43.59	42.55	42.80	10,220
16 Apr 10	43.60000 -1.74	44.92	43.19	44.56	18,240
15 Apr 10	45.33500 +0.11	45.42	44.51	45.05	12,223
14 Apr 10	45.22000 +1.12	45.27	44.50	44.83	14,738
13 Apr 10	44.10000 -0.89	44.55	43.97	44.55	6,870
12 Apr 10	44.99000 -0.45	45.44	44.28	45.44	16,164
09 Apr 10	45.44000 +0.53	45.90	45.01	45.28	10,975
08 Apr 10	44.91000 -1.17	45.67	44.38	45.42	9,588
07 Apr 10	46.08500 -0.57	46.56	45.51	46.56	7,826
06 Apr 10	46.65000 +1.65	46.86	45.70	45.83	12,006
01 Apr 10	45.00000 +1.32	45.78	44.74	44.80	7,024
31 Mar 10	43.68000 -0.22	44.30	43.61	43.78	18,474
30 Mar 10	43.90500 +0.28	44.70	43.90	44.30	3,278
29 Mar 10	43.62000 +0.32	44.00	43.40	43.83	3,275
26 Mar 10	43.30000 -0.48	43.88	42.88	42.88	4,647
25 Mar 10	43.78000 +0.74	43.88	43.23	43.50	5,280
24 Mar 10	43.04500 +0.22	43.89	42.75	43.00	3,828
23 Mar 10	42.82000 +1.35	42.99	42.20	42.21	6,666
22 Mar 10	41.46500 +0.58	41.47	40.31	40.59	2,618
19 Mar 10	40.88000 -1.01	42.32	40.70	41.79	8,187
18 Mar 10	41.89000 -0.32	42.22	41.65	42.07	1,195
17 Mar 10	42.21000 +0.96	42.50	41.10	41.10	8,001
16 Mar 10	41.25000 +1.15	41.30	40.55	40.67	2,519
15 Mar 10	40.10500 -1.07	40.94	40.10	40.94	11,197
12 Mar 10	41.17500 +0.38	41.50	40.67	41.00	4,039
11 Mar 10	40.80000 -0.60	41.10	40.30	41.10	9,137
10 Mar 10	41.40000 +0.55	41.50	40.90	40.90	8,205
09 Mar 10	40.85000 -0.27	41.10	40.06	41.10	6,236
08 Mar 10	41.12000 -0.32	41.89	40.88	41.60	16,558
05 Mar 10	41.44000 +1.44	41.44	40.50	40.50	9,533
04 Mar 10	40.00000 -0.45	40.20	39.63	39.63	2,071
03 Mar 10	40.45000 +1.00	40.45	39.20	39.31	8,185
02 Mar 10	39.45000 +1.06	39.45	38.31	38.74	5,649
01 Mar 10	38.39000 +0.74	38.65	37.50	38.65	4,597
26 Feb 10	37.65000 +0.70	37.71	37.11	37.69	2,416
25 Feb 10	36.95000 -1.06	38.00	36.80	37.87	6,824
24 Feb 10	38.00500 -0.79	38.60	37.88	38.50	5,062
23 Feb 10	38.79500 -0.86	40.29	38.61	39.90	9,317
22 Feb 10	39.65000 +0.30	39.97	39.24	39.24	2,254
19 Feb 10	39.35500 -0.35	39.35	38.53	39.05	10,794
18 Feb 10	39.70000 +0.12	39.71	38.56	39.03	6,909
17 Feb 10	39.58000 +1.19	39.81	38.73	39.31	12,375
16 Feb 10	38.39500 +0.32	38.76	38.15	38.65	5,829
15 Feb 10	38.07500 +0.71	38.49	37.90	38.00	9,231
12 Feb 10	37.36500 +0.76	38.67	36.21	37.71	6,054
11 Feb 10	36.60500 +0.86	37.49	36.40	36.92	10,984
10 Feb 10	35.74000 -0.46	36.97	35.74	36.42	9,515
09 Feb 10	36.20000 +0.90	36.60	35.60	35.60	3,704
08 Feb 10	35.30000 +0.38	36.69	34.20	35.03	8,712
05 Feb 10	34.91500 -0.56	35.08	34.03	34.84	19,969
04 Feb 10	35.47000 -1.85	37.07	35.38	37.07	5,656
03 Feb 10	37.32500 -0.58	38.50	37.20	38.25	6,740
02 Feb 10	37.90000 +1.28	38.40	37.00	37.60	25,112
01 Feb 10	36.61500 +0.55	36.65	35.20	35.67	10,324
29 Jan 10	36.06500 +0.76	36.68	35.62	36.00	5,923
28 Jan 10	35.30500 -1.06	37.60	35.28	37.08	22,478
27 Jan 10	36.36500 +0.20	36.85	35.51	35.67	5,770
26 Jan 10	36.17000 -0.76	37.10	35.81	36.46	13,070
25 Jan 10	36.92500 -0.62	38.29	36.88	37.65	8,117
22 Jan 10	37.54000 -0.66	38.83	36.58	37.97	27,471
21 Jan 10	38.20000 -1.70	40.51	37.67	40.51	39,439
20 Jan 10	39.90000 -1.94	41.26	39.90	41.26	6,072
19 Jan 10	41.84000 +0.65	42.00	40.55	40.92	6,882
18 Jan 10	41.19000 +0.45	41.40	40.80	41.09	2,409
15 Jan 10	40.74000 -0.50	41.78	40.40	41.19	21,604
14 Jan 10	41.24500 +1.55	41.24	40.42	41.03	7,060
13 Jan 10	39.69500 +0.03	40.50	39.40	39.80	3,610
12 Jan 10	39.66000 -1.02	40.35	39.06	40.30	14,590
11 Jan 10	40.68000 -0.26	42.09	40.30	41.97	14,629
08 Jan 10	40.93500 +0.08	41.26	40.65	41.15	8,292
07 Jan 10	40.86000 +0.21	40.88	39.78	40.65	20,439
06 Jan 10	40.65000 +1.15	40.68	39.31	39.99	14,286
05 Jan 10	39.50000 +0.60	39.62	38.85	38.90	5,882
04 Jan 10	38.90000 +1.68	38.90	38.09	38.09	7,069
30 Dec 09	37.22000 -0.66	37.99	37.21	37.99	2,987
29 Dec 09	37.88000 +0.58	38.05	37.60	37.66	6,381
28 Dec 09	37.30000 +0.00	37.51	36.72	37.08	5,637

Rio Tinto PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	78.28000 -1.80	79.56	77.44	79.56	59,404
19 Oct 26	80.08000 -1.16	81.32	79.50	81.00	36,418
16 Oct 26	81.24000 +0.70	81.53	79.73	80.13	42,728
15 Oct 26	80.54000 -1.58	80.90	78.39	78.90	46,065
14 Oct 26	82.12000 -1.02	83.32	81.54	82.20	34,942
13 Oct 26	83.14000 -1.54	84.60	83.06	83.44	21,168
12 Oct 26	84.68000 +0.32	84.74	83.84	84.32	32,718
09 Oct 26	84.36000 +1.52	84.58	83.56	83.96	21,574
08 Oct 26	82.84000 -0.24	83.21	81.33	81.34	53,364
07 Oct 26	83.08000 -1.58	84.77	82.91	83.82	37,625
06 Oct 26	84.66000 +0.10	85.54	83.85	84.82	29,901
05 Oct 26	84.56000 +1.85	84.81	83.57	83.80	24,036
02 Oct 26	82.71000 +0.79	83.54	82.19	82.44	50,568
01 Oct 26	81.92000 -1.16	82.76	81.05	82.68	43,668
30 Sep 26	83.08000 +0.56	85.31	83.08	84.62	48,424
29 Sep 26	82.52000 +0.14	84.34	82.40	83.44	36,540
28 Sep 26	82.38000 +0.00	82.72	80.99	81.64	41,885
25 Sep 26	82.38000 -0.06	83.60	82.03	83.60	174,609
24 Sep 26	82.44000 -1.54	84.20	82.44	83.36	33,090
23 Sep 26	83.98000 -0.37	84.77	83.30	84.65	109,063
22 Sep 26	84.35000 -0.05	84.95	83.91	84.95	47,298
21 Sep 26	84.40000 -0.04	86.04	84.37	85.26	20,878
18 Sep 26	84.44000 -1.04	85.88	84.30	85.40	21,463
17 Sep 26	85.48000 +1.20	85.49	84.01	84.40	13,540
16 Sep 26	84.28000 +0.60	85.07	84.12	84.69	17,120
15 Sep 26	83.68000 -0.56	84.44	82.60	83.68	17,799
14 Sep 26	84.24000 -1.99	85.37	83.63	85.16	16,054
11 Sep 26	86.23000 +0.31	86.62	85.00	85.99	30,402
10 Sep 26	85.92000 -3.05	88.84	85.24	88.70	38,850
09 Sep 26	88.97000 -1.23	90.58	88.61	90.10	19,584
08 Sep 26	90.20000 +0.79	91.00	88.53	89.15	25,310
07 Sep 26	89.41000 +0.45	89.41	88.53	88.72	14,835
04 Sep 26	88.96000 +0.26	89.08	87.58	87.62	31,492
03 Sep 26	88.70000 +0.46	89.78	88.16	88.28	27,892
02 Sep 26	88.24000 -0.29	89.12	87.11	87.50	15,035
01 Sep 26	88.53000 +0.01	90.24	87.77	89.22	25,588
31 Aug 26	88.52000 -1.31	90.10	87.49	88.05	22,901
28 Aug 26	89.83000 +0.05	90.42	89.04	89.92	20,729
27 Aug 26	89.78000 -0.33	89.78	88.61	89.12	24,943
26 Aug 26	90.11000 -0.49	91.21	90.03	91.14	37,352
25 Aug 26	90.60000 +0.67	90.62	89.51	89.94	23,449
24 Aug 26	89.93000 +0.37	90.62	89.68	89.73	43,437
21 Aug 26	89.56000 +1.75	89.75	87.78	87.98	48,480
20 Aug 26	87.81000 +1.53	87.84	84.53	85.80	33,228
19 Aug 26	86.28000 +2.99	86.42	83.61	84.20	28,607
18 Aug 26	83.29000 -0.29	83.81	82.45	82.80	38,188
17 Aug 26	83.58000 +0.78	83.89	82.73	83.82	45,939
14 Aug 26	82.80000 -1.12	83.50	82.44	82.60	57,901
13 Aug 26	83.92000 -4.24	84.90	83.49	84.81	63,966
12 Aug 26	88.16000 +0.20	89.44	88.16	88.38	20,532
11 Aug 26	87.96000 -0.02	88.87	87.88	88.52	39,615
10 Aug 26	87.98000 +0.12	88.34	87.17	87.86	32,105
07 Aug 26	87.86000 +0.75	87.92	86.75	87.64	44,085
06 Aug 26	87.11000 -0.52	88.54	86.63	87.07	47,015
05 Aug 26	87.63000 +2.15	87.83	86.65	87.42	35,357
04 Aug 26	85.48000 +2.54	86.40	84.48	84.66	31,453
03 Aug 26	82.94000 -1.05	84.56	82.30	84.33	35,111
31 Jul 26	83.99000 +0.71	85.59	83.17	84.48	73,436
30 Jul 26	83.28000 +1.68	84.92	82.54	83.44	100,255
29 Jul 26	81.60000 +1.34	82.68	80.83	81.41	74,693
28 Jul 26	80.26000 -0.15	80.30	79.12	79.92	41,294
27 Jul 26	80.41000 -0.34	81.36	79.73	81.36	40,448
24 Jul 26	80.75000 +0.25	80.81	79.16	79.30	45,768
23 Jul 26	80.50000 -0.56	81.53	80.16	81.08	31,554
22 Jul 26	81.06000 +1.46	81.13	79.41	79.44	29,816
21 Jul 26	79.60000 +1.49	79.61	78.43	79.30	64,137
20 Jul 26	78.11000 -0.85	79.00	77.88	78.23	39,042
17 Jul 26	78.96000 -0.72	78.96	77.70	78.56	35,149
16 Jul 26	79.68000 -1.38	80.53	79.11	80.48	42,218
15 Jul 26	81.06000 -0.25	82.17	80.39	80.72	32,345
14 Jul 26	81.31000 +2.28	81.45	79.70	79.70	29,094
13 Jul 26	79.03000 -0.35	79.88	79.03	79.38	28,709
10 Jul 26	79.38000 +1.25	79.75	79.04	79.74	38,362
09 Jul 26	78.13000 +1.92	78.26	77.18	77.40	50,332
08 Jul 26	76.21000 -3.68	78.60	76.07	78.20	87,874
07 Jul 26	79.89000 -2.42	81.28	79.63	80.70	39,658
06 Jul 26	82.31000 -0.22	82.86	81.81	82.06	22,408
03 Jul 26	82.53000 +0.06	83.51	82.48	83.37	26,354
02 Jul 26	82.47000 -0.31	83.23	81.34	82.23	36,243
01 Jul 26	82.78000 +0.01	82.85	81.06	81.78	45,898
30 Jun 26	82.77000 +0.71	84.29	82.77	83.28	54,354
29 Jun 26	82.06000 -1.02	83.27	81.65	83.16	32,950
26 Jun 26	83.08000 -0.38	83.64	82.43	83.22	22,714
25 Jun 26	83.46000 +0.40	84.31	82.39	82.42	50,043
24 Jun 26	83.06000 -1.32	85.00	82.25	84.30	34,096
23 Jun 26	84.38000 -2.59	84.86	83.27	84.72	57,782
22 Jun 26	86.97000 +1.30	87.04	85.26	85.78	53,866
19 Jun 26	85.67000 -1.94	87.46	85.34	87.31	54,475
18 Jun 26	87.61000 -2.86	89.40	87.61	89.40	41,615
17 Jun 26	90.47000 -0.75	90.55	88.75	89.74	42,770
16 Jun 26	91.22000 -0.52	92.30	90.88	91.00	9,464
15 Jun 26	91.74000 +1.37	92.60	91.28	92.25	28,600
12 Jun 26	90.37000 +2.50	91.01	88.84	89.65	41,765
11 Jun 26	87.87000 +1.33	88.48	87.46	87.57	47,719
10 Jun 26	86.54000 -0.01	87.61	85.79	87.42	32,098
09 Jun 26	86.55000 -1.29	88.66	86.55	88.24	40,395
08 Jun 26	87.84000 -0.22	88.22	87.09	87.11	69,471
05 Jun 26	88.06000 -2.58	90.02	88.06	89.22	40,144
04 Jun 26	90.64000 -2.73	92.07	90.22	91.95	47,252
03 Jun 26	93.37000 -2.57	95.25	93.07	95.11	57,431
02 Jun 26	95.94000 +3.12	96.32	94.29	94.60	45,172
01 Jun 26	92.82000 +0.93	93.06	91.22	92.12	41,706
29 May 26	91.89000 +0.45	92.74	90.99	91.69	41,162
28 May 26	91.44000 +0.08	91.47	89.67	90.52	47,672
27 May 26	91.36000 -0.27	91.92	90.12	91.78	32,723
26 May 26	91.63000 +0.00	92.83	91.30	92.71	44,035
25 May 26	91.63000 +1.68	91.88	89.95	91.88	38,645
22 May 26	89.95000 +0.12	90.23	88.95	89.79	27,637
21 May 26	89.83000 +1.61	90.17	87.84	88.17	48,104
20 May 26	88.22000 +1.71	88.69	86.90	87.11	55,719
19 May 26	86.51000 -2.37	87.71	85.98	87.51	88,035
18 May 26	88.88000 -0.10	89.69	87.59	88.28	86,100
15 May 26	88.98000 -5.09	91.93	88.41	91.93	51,278
14 May 26	94.07000 -1.44	95.47	93.55	95.33	46,976
13 May 26	95.51000 +4.29	95.51	93.73	94.89	66,782
12 May 26	91.22000 -0.68	92.16	90.92	91.04	47,775
11 May 26	91.90000 +2.78	91.90	89.43	89.43	47,808
08 May 26	89.12000 +0.20	89.80	88.78	89.04	27,068
07 May 26	88.92000 -0.37	90.62	88.92	89.60	32,682
06 May 26	89.29000 +3.75	89.69	87.64	87.84	105,417
05 May 26	85.54000 +1.05	85.63	83.57	83.96	35,260
04 May 26	84.49000 -0.67	85.69	84.23	85.25	40,169
30 Apr 26	85.16000 +1.83	85.16	82.74	82.74	35,987
29 Apr 26	83.33000 -0.91	85.18	82.78	85.03	31,522
28 Apr 26	84.24000 -0.57	86.11	83.74	85.38	36,999
27 Apr 26	84.81000 -0.28	85.79	84.52	85.23	33,128
24 Apr 26	85.09000 -0.43	85.46	84.50	84.80	30,054
23 Apr 26	85.52000 -0.32	86.37	83.84	85.00	56,918
22 Apr 26	85.84000 +2.08	85.89	84.73	85.07	62,137
21 Apr 26	83.76000 -1.27	85.47	83.39	85.18	39,192
20 Apr 26	85.03000 -0.45	85.04	84.05	84.51	32,851
17 Apr 26	85.48000 +0.82	85.68	83.65	84.95	73,986
16 Apr 26	84.66000 +1.33	85.40	84.31	85.25	34,588
15 Apr 26	83.33000 -0.66	84.99	83.33	84.48	39,187
14 Apr 26	83.99000 -0.13	85.24	83.67	84.96	36,770
13 Apr 26	84.12000 -0.15	84.42	83.27	83.47	38,272
10 Apr 26	84.27000 +1.00	84.64	83.11	83.19	35,341
09 Apr 26	83.27000 -1.01	84.48	82.84	84.48	64,995
08 Apr 26	84.28000 +2.77	86.10	83.92	85.69	150,903
07 Apr 26	81.51000 +0.13	82.36	80.95	81.65	67,576
02 Apr 26	81.38000 -0.40	82.00	79.64	79.75	64,696
01 Apr 26	81.78000 +2.16	82.04	80.96	81.54	70,063
31 Mar 26	79.62000 +1.50	80.12	78.34	78.34	33,643
30 Mar 26	78.12000 +2.67	78.61	77.56	77.84	73,890
27 Mar 26	75.45000 +0.98	75.58	73.57	75.27	53,729
26 Mar 26	74.47000 -1.51	74.92	73.45	74.50	62,682
25 Mar 26	75.98000 +1.18	76.41	75.31	75.49	52,558
24 Mar 26	74.80000 +0.96	74.80	72.83	73.38	35,857
23 Mar 26	73.84000 +1.86	74.83	69.87	70.66	177,941
20 Mar 26	71.98000 -1.40	74.46	71.83	74.36	47,942
19 Mar 26	73.38000 -3.62	74.66	72.09	74.63	108,961
18 Mar 26	77.00000 -1.23	78.81	76.61	78.53	36,227
17 Mar 26	78.23000 +0.66	78.87	77.65	78.10	55,876
16 Mar 26	77.57000 +0.38	78.65	76.69	77.25	74,815
13 Mar 26	77.19000 -2.15	78.92	77.14	78.61	51,675
12 Mar 26	79.34000 +0.59	80.25	78.40	79.41	57,748
11 Mar 26	78.75000 -0.23	79.33	77.86	78.43	68,275
10 Mar 26	78.98000 +2.18	79.11	77.44	77.59	48,021
09 Mar 26	76.80000 -1.08	76.99	74.96	75.35	121,302
06 Mar 26	77.88000 -0.35	79.52	76.84	78.74	93,627
05 Mar 26	78.23000 -4.37	80.58	77.97	79.55	111,266
04 Mar 26	82.60000 +0.88	83.14	81.73	82.25	84,524
03 Mar 26	81.72000 -2.42	82.90	79.88	82.63	156,699
02 Mar 26	84.14000 +0.49	84.73	83.09	84.29	72,646
27 Feb 26	83.65000 +0.12	85.34	83.55	85.10	35,670
26 Feb 26	83.53000 -2.21	84.93	82.84	84.83	44,992
25 Feb 26	85.74000 +2.25	86.66	84.06	84.06	103,531
24 Feb 26	83.49000 +1.47	83.77	80.72	81.14	77,672
23 Feb 26	82.02000 +0.43	82.88	80.84	81.05	73,719
20 Feb 26	81.59000 +0.35	82.51	80.83	81.32	60,919
19 Feb 26	81.24000 -3.28	81.97	80.17	81.85	82,381
18 Feb 26	84.52000 +3.15	84.72	81.86	82.44	126,924
17 Feb 26	81.37000 -0.40	81.42	79.70	81.39	66,465
16 Feb 26	81.77000 -0.69	81.79	80.76	81.35	27,067
13 Feb 26	82.46000 -0.27	83.08	80.61	82.69	62,941
12 Feb 26	82.73000 -0.81	85.19	82.61	84.18	73,942
11 Feb 26	83.54000 +2.30	84.22	82.45	82.74	151,029
10 Feb 26	81.24000 +0.24	81.37	80.19	80.62	64,920
09 Feb 26	81.00000 +2.15	81.00	78.74	79.05	47,219
06 Feb 26	78.85000 +0.43	79.30	77.42	77.51	93,672
05 Feb 26	78.42000 -2.64	80.41	77.86	79.72	185,350
04 Feb 26	81.06000 -0.47	83.73	81.01	81.83	127,190
03 Feb 26	81.53000 +2.87	81.53	79.62	79.62	113,716
02 Feb 26	78.66000 +0.92	78.66	75.79	75.92	132,655
30 Jan 26	77.74000 -1.28	78.29	76.58	77.03	108,916
29 Jan 26	79.02000 +1.03	81.11	78.38	80.00	174,455
28 Jan 26	77.99000 +0.64	78.05	77.19	77.75	94,050
27 Jan 26	77.35000 +0.25	77.55	76.14	76.43	54,107
26 Jan 26	77.10000 +1.06	77.84	76.35	76.44	111,455
23 Jan 26	76.04000 +1.41	76.16	74.33	74.44	76,588
22 Jan 26	74.63000 -1.59	75.64	73.97	75.64	85,498
21 Jan 26	76.22000 +3.73	76.61	74.28	74.35	254,309
20 Jan 26	72.49000 -0.50	72.69	71.75	72.63	67,115
19 Jan 26	72.99000 -0.31	73.76	72.89	73.49	42,819
16 Jan 26	73.30000 -1.32	73.91	72.56	73.86	133,311
15 Jan 26	74.62000 +1.30	74.62	72.42	72.50	171,992
14 Jan 26	73.32000 +1.41	73.54	71.98	72.04	251,960
13 Jan 26	71.91000 +1.00	72.24	70.91	71.02	258,875
12 Jan 26	70.91000 +1.37	70.91	69.38	69.62	89,148
09 Jan 26	69.54000 -2.02	70.65	69.23	69.97	174,864
08 Jan 26	71.56000 -0.73	72.45	71.16	71.95	92,100
07 Jan 26	72.29000 -0.37	73.00	71.62	72.88	100,354
06 Jan 26	72.66000 +2.35	72.66	70.65	71.24	122,905
05 Jan 26	70.31000 +1.40	70.78	69.60	69.70	117,458
02 Jan 26	68.91000 -0.33	69.58	68.91	69.06	51,505
30 Dec 25	69.24000 +0.91	69.34	68.61	68.63	27,958
29 Dec 25	68.33000 -0.40	69.20	68.15	68.53	71,627
23 Dec 25	68.73000 +0.70	68.78	67.96	68.09	63,242
22 Dec 25	68.03000 +1.24	68.14	67.04	67.36	121,352
19 Dec 25	66.79000 +0.66	66.79	65.89	66.01	100,529
18 Dec 25	66.13000 +0.51	66.25	65.50	65.61	69,024
17 Dec 25	65.62000 +0.86	66.19	64.90	64.99	64,618
16 Dec 25	64.76000 +0.61	65.14	64.38	64.55	67,337
15 Dec 25	64.15000 +0.43	64.59	63.92	64.44	62,642
12 Dec 25	63.72000 -1.30	65.78	63.72	65.62	102,875
11 Dec 25	65.02000 +0.79	65.10	64.10	64.40	77,455
10 Dec 25	64.23000 +0.87	64.90	63.70	63.85	98,613
09 Dec 25	63.36000 +0.50	63.42	62.39	62.59	47,854
08 Dec 25	62.86000 -0.22	63.41	62.84	63.05	28,313
05 Dec 25	63.08000 +0.09	63.83	62.82	63.71	69,675
04 Dec 25	62.99000 -0.05	63.76	62.48	63.68	116,338
03 Dec 25	63.04000 +1.31	63.18	62.40	62.44	107,030
02 Dec 25	61.73000 -0.54	62.32	61.73	62.11	53,613
01 Dec 25	62.27000 +0.23	62.70	61.79	61.82	42,094
28 Nov 25	62.04000 +0.79	62.12	61.46	61.52	47,417
27 Nov 25	61.25000 -1.15	61.70	61.22	61.57	29,153
26 Nov 25	62.40000 +0.74	62.60	61.66	61.90	68,101
25 Nov 25	61.66000 +0.70	62.08	61.18	61.18	58,176
24 Nov 25	60.96000 +0.54	61.16	60.21	60.73	42,970
21 Nov 25	60.42000 -0.23	60.42	59.23	59.25	125,027
20 Nov 25	60.65000 +0.49	61.20	60.58	61.20	59,338
19 Nov 25	60.16000 +0.06	60.59	59.62	59.84	69,468
18 Nov 25	60.10000 -1.15	60.20	59.38	59.49	134,854
17 Nov 25	61.25000 +0.23	61.47	60.95	61.00	82,491
14 Nov 25	61.02000 -0.34	61.02	59.92	60.63	58,823
13 Nov 25	61.36000 +0.06	61.75	61.32	61.55	25,349
12 Nov 25	61.30000 +0.80	61.72	61.08	61.19	47,840
11 Nov 25	60.50000 +0.14	60.78	60.31	60.44	26,648
10 Nov 25	60.36000 +0.96	60.66	60.05	60.12	63,107
07 Nov 25	59.40000 -0.31	59.57	58.65	59.57	60,739
06 Nov 25	59.71000 -0.26	60.55	59.32	60.53	54,968
05 Nov 25	59.97000 +0.17	60.16	59.40	59.46	40,275
04 Nov 25	59.80000 -1.28	60.13	59.46	60.00	96,376
03 Nov 25	61.08000 -1.41	62.00	61.08	61.76	59,380
31 Oct 25	62.49000 +0.19	62.67	62.14	62.42	64,847
30 Oct 25	62.30000 -0.59	62.43	61.68	62.22	37,967
29 Oct 25	62.89000 +1.21	63.17	62.36	62.37	137,792
28 Oct 25	61.68000 +0.48	61.84	60.22	60.48	77,959
27 Oct 25	61.20000 +0.37	61.57	60.81	61.41	64,692
24 Oct 25	60.83000 -0.08	60.92	60.26	60.87	47,390
23 Oct 25	60.91000 +1.00	61.28	59.95	60.17	65,342
22 Oct 25	59.91000 +1.13	60.76	59.53	60.15	126,427
21 Oct 25	58.78000 -0.36	59.80	58.70	59.47	70,427
20 Oct 25	59.14000 +1.08	59.25	58.27	58.50	94,185
17 Oct 25	58.06000 -1.13	58.67	57.84	58.63	72,531
16 Oct 25	59.19000 -0.04	59.36	58.82	59.18	34,314
15 Oct 25	59.23000 +0.75	59.36	58.63	59.14	180,401
14 Oct 25	58.48000 -0.15	58.48	57.17	57.53	103,362
13 Oct 25	58.63000 +1.39	58.69	57.48	57.48	183,330
10 Oct 25	57.24000 -0.94	58.39	57.16	57.46	88,243
09 Oct 25	58.18000 -0.16	59.55	58.18	58.88	111,202
08 Oct 25	58.34000 +1.33	58.37	57.26	57.56	79,743
07 Oct 25	57.01000 -0.45	57.42	56.70	57.11	76,182
06 Oct 25	57.46000 +0.74	57.52	56.46	56.48	66,757
03 Oct 25	56.72000 +0.76	56.73	56.22	56.46	26,430
02 Oct 25	55.96000 -0.43	57.22	55.81	57.12	61,489
01 Oct 25	56.39000 +0.31	57.00	55.90	56.17	63,736
30 Sep 25	56.08000 -0.21	56.69	55.47	56.03	78,053
29 Sep 25	56.29000 +0.89	56.39	55.57	55.77	71,526
26 Sep 25	55.40000 -0.83	55.76	55.16	55.74	50,022
25 Sep 25	56.23000 +1.74	56.57	55.46	55.64	177,745
24 Sep 25	54.49000 +0.59	54.69	53.84	53.85	28,155
23 Sep 25	53.90000 -0.07	54.20	53.52	53.65	33,504
22 Sep 25	53.97000 +1.03	54.05	53.58	53.58	70,630
19 Sep 25	52.94000 +0.20	53.00	52.46	52.79	90,850
18 Sep 25	52.74000 -0.52	53.50	52.68	53.37	47,310
17 Sep 25	53.26000 -0.42	53.51	52.96	53.33	52,343
16 Sep 25	53.68000 +0.10	54.92	53.50	54.52	82,109
15 Sep 25	53.58000 +0.10	53.76	53.07	53.61	56,239
12 Sep 25	53.48000 +0.24	54.16	53.19	53.94	66,479
11 Sep 25	53.24000 +0.13	53.43	52.76	52.88	46,483
10 Sep 25	53.11000 -0.21	53.72	52.70	52.77	63,671
09 Sep 25	53.32000 -1.00	54.57	53.32	54.16	26,227
08 Sep 25	54.32000 +0.07	54.53	53.96	54.46	27,226
05 Sep 25	54.25000 +0.93	54.72	53.89	53.94	64,386
04 Sep 25	53.32000 -0.10	54.34	53.32	53.57	27,060
03 Sep 25	53.42000 +0.52	53.70	52.90	52.94	24,449
02 Sep 25	52.90000 -0.44	53.42	52.84	53.37	62,388
01 Sep 25	53.34000 -0.42	53.40	53.09	53.38	33,916
29 Aug 25	53.76000 -0.16	54.15	53.64	53.99	45,858
28 Aug 25	53.92000 +0.66	54.00	53.63	53.63	39,400
27 Aug 25	53.26000 +0.07	53.89	53.16	53.52	27,644
26 Aug 25	53.19000 -0.34	53.62	53.08	53.55	46,833
25 Aug 25	53.53000 +0.17	53.89	53.40	53.69	34,806
22 Aug 25	53.36000 +0.71	53.42	52.43	52.58	108,879
21 Aug 25	52.65000 +0.54	52.65	52.00	52.22	33,530
20 Aug 25	52.11000 -0.05	52.34	51.79	51.97	81,166
19 Aug 25	52.16000 +0.39	52.65	51.73	51.74	63,706
18 Aug 25	51.77000 -0.69	52.30	51.65	52.30	64,563
15 Aug 25	52.46000 +0.19	53.31	52.35	53.01	56,213
14 Aug 25	52.27000 -1.96	52.76	51.97	52.24	95,118
13 Aug 25	54.23000 +0.25	54.50	53.89	54.02	49,157
12 Aug 25	53.98000 +0.70	54.24	53.87	53.90	68,243
11 Aug 25	53.28000 +0.29	53.49	52.90	53.46	40,649
08 Aug 25	52.99000 +0.83	53.10	52.55	52.56	32,268
07 Aug 25	52.16000 +0.32	52.49	51.75	51.81	52,440
06 Aug 25	51.84000 -0.10	52.30	51.79	51.84	41,679
05 Aug 25	51.94000 +0.05	52.23	51.78	51.99	63,788
04 Aug 25	51.89000 +0.10	52.04	51.60	51.85	40,774
01 Aug 25	51.79000 -0.53	52.22	51.47	52.02	65,090
31 Jul 25	52.32000 -0.96	52.32	50.73	50.94	82,926
30 Jul 25	53.28000 -0.53	53.66	52.55	53.21	72,756
29 Jul 25	53.81000 +0.24	54.05	53.49	53.90	24,034
28 Jul 25	53.57000 -0.18	53.57	52.97	53.50	57,744
25 Jul 25	53.75000 -0.65	54.10	53.60	53.96	35,426
24 Jul 25	54.40000 -0.46	55.04	54.33	55.00	59,711
23 Jul 25	54.86000 +0.47	55.17	54.19	54.28	94,778
22 Jul 25	54.39000 +1.14	54.52	53.59	53.80	93,455
21 Jul 25	53.25000 +1.44	53.80	52.87	53.15	152,599
18 Jul 25	51.81000 +0.42	52.34	51.50	52.00	89,028
17 Jul 25	51.39000 +0.53	51.73	51.02	51.24	72,537
16 Jul 25	50.86000 +0.56	51.40	50.70	51.37	83,551
15 Jul 25	50.30000 -0.79	51.50	50.03	51.42	110,629
14 Jul 25	51.09000 -0.53	52.17	51.04	52.02	76,153
11 Jul 25	51.62000 -0.23	51.64	51.00	51.63	97,200
10 Jul 25	51.85000 +1.93	52.30	51.34	51.60	158,874
09 Jul 25	49.91500 -0.26	50.20	49.79	50.20	109,626
08 Jul 25	50.18000 +0.48	50.23	49.70	49.94	71,253
07 Jul 25	49.70000 +0.01	49.78	49.39	49.59	83,814
04 Jul 25	49.68500 -0.44	49.83	49.52	49.78	78,971
03 Jul 25	50.13000 -0.67	50.83	50.02	50.58	86,376
02 Jul 25	50.80000 +0.95	50.88	50.03	50.24	94,118
01 Jul 25	49.84500 +0.19	49.85	48.90	49.55	165,300
30 Jun 25	49.66000 -0.58	50.13	49.47	50.10	91,865
27 Jun 25	50.24000 +0.08	50.97	49.87	50.84	97,374
26 Jun 25	50.16000 +1.70	50.28	49.04	49.16	79,279
25 Jun 25	48.46000 -0.85	49.54	48.45	49.28	126,313
24 Jun 25	49.31000 +0.30	49.96	49.30	49.85	87,145
23 Jun 25	49.01000 +0.38	49.05	48.17	48.24	106,507
20 Jun 25	48.63000 -0.11	49.06	48.51	48.59	309,786
19 Jun 25	48.74000 -0.98	49.12	48.51	49.06	196,771
18 Jun 25	49.72000 -0.26	50.15	49.60	50.10	122,106
17 Jun 25	49.98000 -0.67	50.66	49.94	50.41	146,713
16 Jun 25	50.65000 +0.20	50.88	50.41	50.78	112,226
13 Jun 25	50.45000 -0.17	50.45	49.95	50.17	95,520
12 Jun 25	50.62000 -0.96	50.86	50.17	50.74	138,794
11 Jun 25	51.58000 -0.40	52.36	51.58	52.30	90,875
10 Jun 25	51.98000 +0.09	52.03	51.47	51.54	47,032
09 Jun 25	51.89000 +0.13	52.17	51.30	52.17	74,230
06 Jun 25	51.76000 -0.44	52.15	51.61	51.75	58,148
05 Jun 25	52.20000 +0.58	52.35	51.67	51.95	104,359
04 Jun 25	51.62000 +0.02	52.13	51.25	51.60	70,827
03 Jun 25	51.60000 -0.46	51.60	50.66	51.06	133,200
02 Jun 25	52.06000 -0.35	52.35	51.66	52.07	99,176
30 May 25	52.41000 -0.64	52.96	52.27	52.60	69,620
29 May 25	53.05000 -0.04	53.84	52.96	53.57	63,187
28 May 25	53.09000 -0.58	53.64	53.05	53.39	76,790
27 May 25	53.67000 -0.96	54.04	53.50	53.75	131,344
26 May 25	54.63000 +0.27	54.72	54.40	54.55	34,021
23 May 25	54.36000 -0.24	54.79	53.89	54.36	66,427
22 May 25	54.60000 -0.61	55.37	54.34	55.13	74,079
21 May 25	55.21000 -0.36	55.50	54.91	55.36	32,673
20 May 25	55.57000 +0.27	55.73	55.00	55.17	27,704
19 May 25	55.30000 -0.40	55.34	54.51	55.10	37,130
16 May 25	55.70000 -0.07	56.12	55.23	56.00	30,753
15 May 25	55.77000 +0.16	55.86	54.85	55.16	37,420
14 May 25	55.61000 -0.28	56.28	55.39	56.22	64,100
13 May 25	55.89000 +0.50	56.74	55.53	55.67	72,444
12 May 25	55.39000 +2.24	56.36	55.24	55.38	86,608
09 May 25	53.15000 +0.54	53.29	52.50	52.60	40,409
08 May 25	52.61000 -0.78	53.15	52.28	52.99	60,207
07 May 25	53.39000 +0.63	53.76	52.72	52.99	43,955
06 May 25	52.76000 +0.13	53.07	52.30	52.77	33,389
05 May 25	52.63000 -0.20	53.32	52.36	53.31	49,979
02 May 25	52.83000 +0.51	53.57	52.46	53.52	73,176
30 Apr 25	52.32000 -1.17	53.25	51.39	53.25	81,132
29 Apr 25	53.49000 +0.24	54.30	53.47	54.06	39,953
28 Apr 25	53.25000 -0.05	53.64	53.25	53.48	28,354
25 Apr 25	53.30000 -0.76	54.33	53.28	54.33	57,790
24 Apr 25	54.06000 +0.45	54.17	53.07	53.71	64,668
23 Apr 25	53.61000 +1.44	54.46	53.47	53.65	78,626
22 Apr 25	52.17000 +0.91	52.35	51.49	51.88	51,551
17 Apr 25	51.26000 +0.38	51.43	50.93	51.06	47,040
16 Apr 25	50.88000 -0.18	50.88	49.83	50.32	92,584
15 Apr 25	51.06000 +0.56	51.13	50.70	50.87	68,604
14 Apr 25	50.50000 +0.88	50.85	50.28	50.43	84,863
11 Apr 25	49.61500 +0.50	49.85	48.58	49.75	106,650
10 Apr 25	49.12000 +1.46	51.66	48.93	51.48	147,825
09 Apr 25	47.66000 -1.85	48.81	47.35	47.90	150,841
08 Apr 25	49.50500 -0.17	50.98	49.10	50.09	253,779
07 Apr 25	49.68000 -0.31	51.61	47.05	47.75	251,546
04 Apr 25	49.98500 -3.45	52.75	49.44	52.38	317,593
03 Apr 25	53.44000 -1.72	54.35	52.64	53.76	160,089
02 Apr 25	55.16000 -0.62	55.84	54.90	55.52	72,316
01 Apr 25	55.78000 +0.70	56.20	55.48	55.71	50,220
31 Mar 25	55.08000 -1.46	55.38	54.35	55.38	191,230
28 Mar 25	56.54000 -1.34	58.29	56.50	58.21	75,481
27 Mar 25	57.88000 -0.53	58.53	57.59	58.50	29,739
26 Mar 25	58.41000 +0.09	58.70	58.13	58.70	44,764
25 Mar 25	58.32000 +0.42	58.59	57.48	57.93	40,255
24 Mar 25	57.90000 +0.90	58.62	57.90	58.39	38,872
21 Mar 25	57.00000 -1.03	57.73	56.80	57.64	69,065
20 Mar 25	58.03000 -0.57	58.81	57.89	58.57	38,037
19 Mar 25	58.60000 +0.23	58.67	57.83	58.02	42,937
18 Mar 25	58.37000 +0.12	58.74	58.06	58.52	76,589
17 Mar 25	58.25000 +0.83	58.51	57.57	58.20	56,946
14 Mar 25	57.42000 +0.89	57.74	56.81	56.87	71,973
13 Mar 25	56.53000 +0.59	56.59	55.64	55.84	131,521
12 Mar 25	55.94000 -0.57	56.91	55.51	56.75	91,383
11 Mar 25	56.51000 -1.02	57.92	56.37	57.27	60,125
10 Mar 25	57.53000 +0.28	57.84	57.00	57.67	55,405
07 Mar 25	57.25000 -0.01	57.46	56.40	57.21	96,822
06 Mar 25	57.26000 -1.39	58.43	57.00	57.34	97,152
05 Mar 25	58.65000 +0.02	59.60	58.55	59.05	72,581
04 Mar 25	58.63000 -0.51	59.00	57.95	58.00	66,687
03 Mar 25	59.14000 +0.93	59.40	58.22	58.22	78,164
28 Feb 25	58.21000 -0.43	58.38	57.19	57.24	135,772
27 Feb 25	58.64000 -0.46	59.14	58.41	58.92	63,715
26 Feb 25	59.10000 +0.57	59.18	58.41	58.51	105,760
25 Feb 25	58.53000 -2.02	59.56	58.51	59.33	123,298
24 Feb 25	60.55000 -1.01	60.85	60.05	60.53	52,261
21 Feb 25	61.56000 +0.46	62.33	61.29	62.09	50,847
20 Feb 25	61.10000 +0.29	61.90	60.38	60.38	83,667
19 Feb 25	60.81000 -0.48	61.34	60.16	61.15	40,278
18 Feb 25	61.29000 +0.06	61.52	60.95	61.41	60,200
17 Feb 25	61.23000 +0.56	61.45	60.55	60.90	34,884
14 Feb 25	60.67000 +0.23	62.04	60.44	60.74	101,249
13 Feb 25	60.44000 +0.46	60.59	60.07	60.07	61,282
12 Feb 25	59.98000 +0.42	60.43	59.69	60.08	28,250
11 Feb 25	59.56000 -0.85	59.93	59.00	59.92	40,812
10 Feb 25	60.41000 +0.19	60.54	59.94	60.03	36,896
07 Feb 25	60.22000 -0.23	60.70	59.96	60.24	27,449
06 Feb 25	60.45000 +1.47	60.75	59.67	59.67	92,398
05 Feb 25	58.98000 +0.15	59.17	58.74	59.05	36,751
04 Feb 25	58.83000 +0.34	58.95	58.29	58.80	36,543
03 Feb 25	58.49000 -0.13	58.49	57.35	57.36	63,732
31 Jan 25	58.62000 +0.12	58.81	58.18	58.32	21,946
30 Jan 25	58.50000 +0.54	58.50	57.77	57.86	56,474
29 Jan 25	57.96000 +0.35	57.96	57.39	57.56	72,869
28 Jan 25	57.61000 -0.83	58.41	57.61	58.41	55,984
27 Jan 25	58.44000 -0.96	58.71	58.12	58.71	48,621
24 Jan 25	59.40000 +0.64	60.13	59.25	59.62	47,692
23 Jan 25	58.76000 -0.42	58.83	58.41	58.52	49,574
22 Jan 25	59.18000 -0.27	59.63	58.87	59.29	56,567
21 Jan 25	59.45000 -0.92	60.20	59.35	60.04	53,485
20 Jan 25	60.37000 +0.50	60.49	59.34	59.38	56,932
17 Jan 25	59.87000 +1.16	59.87	58.91	59.19	56,322
16 Jan 25	58.71000 -0.18	59.77	58.46	59.25	96,006
15 Jan 25	58.89000 +0.45	59.10	58.56	58.75	34,894
14 Jan 25	58.44000 +0.04	59.48	58.30	59.05	34,706
13 Jan 25	58.40000 +0.72	58.56	57.67	57.67	65,371
10 Jan 25	57.68000 -0.50	58.19	57.64	57.95	40,775
09 Jan 25	58.18000 +1.33	58.18	56.75	56.75	50,762
08 Jan 25	56.85000 +0.44	56.93	55.93	56.45	69,030
07 Jan 25	56.41000 -0.52	56.92	55.95	55.98	50,737
06 Jan 25	56.93000 +0.17	57.31	56.15	56.46	100,632
03 Jan 25	56.76000 -0.89	57.44	56.66	57.44	61,497
02 Jan 25	57.65000 +0.94	57.81	57.03	57.67	46,264
30 Dec 24	56.71000 -0.11	56.85	56.60	56.68	25,339
27 Dec 24	56.82000 +0.16	56.92	56.45	56.63	78,863
23 Dec 24	56.66000 -0.01	56.76	56.31	56.40	52,278
20 Dec 24	56.67000 -0.29	56.85	55.93	56.21	83,840
19 Dec 24	56.96000 -0.87	57.65	56.92	57.33	71,329
18 Dec 24	57.83000 -0.63	58.33	57.75	58.33	62,235
17 Dec 24	58.46000 -0.25	58.47	57.90	58.24	52,709
16 Dec 24	58.71000 -0.37	59.31	58.63	59.31	39,412
13 Dec 24	59.08000 -1.50	60.10	58.96	59.81	61,471
12 Dec 24	60.58000 -1.16	62.40	60.40	62.12	53,567
11 Dec 24	61.74000 -0.12	61.81	61.10	61.10	43,435
10 Dec 24	61.86000 +0.04	61.98	60.95	61.15	44,819
09 Dec 24	61.82000 +2.31	62.31	60.24	60.40	108,959
06 Dec 24	59.51000 -0.56	60.23	59.43	59.78	29,605
05 Dec 24	60.07000 -0.44	60.53	59.99	60.34	14,524
04 Dec 24	60.51000 -0.18	60.66	59.99	60.42	29,232
03 Dec 24	60.69000 +0.68	61.21	60.52	60.58	40,842
02 Dec 24	60.01000 +0.34	60.45	59.84	59.86	58,811
29 Nov 24	59.67000 +0.46	59.67	58.98	59.55	31,875
28 Nov 24	59.21000 +0.03	59.32	58.90	59.32	9,635
27 Nov 24	59.18000 -0.07	59.65	58.72	59.52	46,540
26 Nov 24	59.25000 -0.88	59.99	59.14	59.99	29,033
25 Nov 24	60.13000 +0.36	60.40	60.06	60.19	42,105
22 Nov 24	59.77000 +0.45	59.91	59.32	59.66	26,376
21 Nov 24	59.32000 -0.09	59.37	59.01	59.22	18,696
20 Nov 24	59.41000 +0.58	59.56	58.91	58.91	15,205
19 Nov 24	58.83000 +0.38	59.24	58.42	59.23	25,302
18 Nov 24	58.45000 +0.65	58.55	58.08	58.37	31,144
15 Nov 24	57.80000 +0.62	58.24	56.93	56.93	42,440
14 Nov 24	57.18000 -0.20	57.60	56.74	57.10	50,502
13 Nov 24	57.38000 +0.11	58.13	57.10	57.85	73,518
12 Nov 24	57.27000 -1.63	58.62	57.07	58.29	97,415
11 Nov 24	58.90000 -0.88	60.08	58.87	60.08	72,896
08 Nov 24	59.78000 -2.83	61.93	59.69	61.93	85,888
07 Nov 24	62.61000 +1.94	63.04	61.79	61.82	60,676
06 Nov 24	60.67000 +0.61	61.52	59.67	59.81	56,548
05 Nov 24	60.06000 +0.07	60.49	59.96	60.47	27,328
04 Nov 24	59.99000 -0.23	60.40	59.94	60.25	31,084
01 Nov 24	60.22000 +0.48	60.47	59.94	60.27	21,308
31 Oct 24	59.74000 -0.90	60.25	59.44	60.18	50,071
30 Oct 24	60.64000 -1.22	61.39	60.63	61.01	25,772
29 Oct 24	61.86000 +0.71	61.98	60.91	60.93	50,548
28 Oct 24	61.15000 +0.73	61.22	60.75	60.96	43,304
25 Oct 24	60.42000 +0.96	60.72	59.40	59.47	38,320
24 Oct 24	59.46000 -0.23	60.33	59.32	59.76	47,018
23 Oct 24	59.69000 -0.68	60.17	59.52	60.02	35,804
22 Oct 24	60.37000 +0.55	60.41	59.67	60.13	36,001
21 Oct 24	59.82000 -0.49	60.90	59.79	60.52	23,263
18 Oct 24	60.31000 +0.57	60.77	60.06	60.60	44,176
17 Oct 24	59.74000 -0.88	59.88	59.21	59.60	73,459
16 Oct 24	60.62000 -0.35	61.11	60.48	60.67	45,513
15 Oct 24	60.97000 -0.61	61.25	60.35	60.75	58,347
14 Oct 24	61.58000 +0.46	61.99	61.01	61.28	44,123
11 Oct 24	61.12000 +0.40	61.47	60.79	60.85	39,725
10 Oct 24	60.72000 +0.16	60.94	60.00	60.73	56,141
09 Oct 24	60.56000 +0.17	60.56	59.69	60.20	99,284
08 Oct 24	60.39000 -2.85	61.08	59.74	61.08	136,730
07 Oct 24	63.24000 -0.06	63.44	63.00	63.38	41,841
04 Oct 24	63.30000 -0.21	63.67	62.99	63.19	61,309
03 Oct 24	63.51000 -1.12	63.93	63.06	63.93	36,366
02 Oct 24	64.63000 +0.98	65.21	64.35	64.73	72,651
01 Oct 24	63.65000 +0.02	64.06	63.18	63.49	42,467
30 Sep 24	63.63000 -0.20	65.58	63.63	65.40	142,479
27 Sep 24	63.83000 +0.77	64.04	63.39	63.96	110,681
26 Sep 24	63.06000 +2.22	63.43	62.73	62.88	181,288
25 Sep 24	60.84000 +0.12	61.32	60.37	61.03	39,949
24 Sep 24	60.72000 +2.73	60.94	60.42	60.78	141,657
23 Sep 24	57.99000 +0.64	58.07	56.77	57.07	31,020
20 Sep 24	57.35000 -1.21	58.32	57.30	58.17	31,068
19 Sep 24	58.56000 +1.86	59.00	57.72	57.72	72,420
18 Sep 24	56.70000 -0.14	56.92	56.36	56.44	59,500
17 Sep 24	56.84000 +0.07	57.29	56.64	56.64	36,360
16 Sep 24	56.77000 +0.27	56.84	55.90	56.09	62,284
13 Sep 24	56.50000 +0.44	56.67	56.20	56.23	31,404
12 Sep 24	56.06000 +1.15	56.50	55.83	55.90	33,957
11 Sep 24	54.91000 +0.74	55.30	54.64	54.99	58,102
10 Sep 24	54.17000 -0.33	54.73	53.96	54.36	60,774
09 Sep 24	54.50000 +0.77	54.79	54.35	54.41	53,760
06 Sep 24	53.73000 -0.94	54.35	53.64	54.31	109,393
05 Sep 24	54.67000 +0.17	54.90	54.10	54.15	61,569
04 Sep 24	54.50000 -0.20	54.70	54.21	54.35	74,160
03 Sep 24	54.70000 -1.32	55.56	54.53	55.53	166,361
02 Sep 24	56.02000 -0.74	56.44	55.30	55.80	103,916
30 Aug 24	56.76000 -0.33	57.57	56.65	57.49	47,469
29 Aug 24	57.09000 +0.54	57.09	56.62	56.80	30,208
28 Aug 24	56.55000 -0.66	56.74	56.37	56.56	37,243
27 Aug 24	57.21000 +0.12	57.61	57.00	57.30	50,199
26 Aug 24	57.09000 +1.05	57.65	56.38	56.46	39,826
23 Aug 24	56.04000 -0.35	56.69	56.04	56.69	279,737
22 Aug 24	56.39000 -0.53	56.71	56.31	56.54	33,304
21 Aug 24	56.92000 +0.80	57.40	56.78	56.90	96,993
20 Aug 24	56.12000 -0.69	56.70	56.01	56.47	53,639
19 Aug 24	56.81000 +1.07	56.92	56.04	56.10	44,387
16 Aug 24	55.74000 -0.15	56.01	55.22	55.86	101,130
15 Aug 24	55.89000 -0.95	56.23	55.20	55.50	98,904
14 Aug 24	56.84000 -1.13	57.04	56.37	56.88	107,523
13 Aug 24	57.97000 -0.12	58.13	57.75	57.89	34,046
12 Aug 24	58.09000 +0.30	58.24	57.68	57.77	23,170
09 Aug 24	57.79000 -0.01	58.87	57.38	58.77	43,392
08 Aug 24	57.80000 +0.15	58.00	56.55	57.04	37,964
07 Aug 24	57.65000 +0.22	57.89	57.17	57.49	71,263
06 Aug 24	57.43000 -0.19	57.62	56.71	57.27	48,219
05 Aug 24	57.62000 -0.48	57.65	56.39	56.76	99,306
02 Aug 24	58.10000 -1.33	59.46	57.89	59.01	63,981
01 Aug 24	59.43000 -0.37	60.48	59.38	60.48	47,636
31 Jul 24	59.80000 +0.84	60.28	58.92	59.54	68,322
30 Jul 24	58.96000 -0.69	59.04	58.42	58.61	71,849
29 Jul 24	59.65000 -0.08	60.13	59.55	60.13	33,936
26 Jul 24	59.73000 +0.53	60.39	59.52	59.67	27,019
25 Jul 24	59.20000 +0.28	59.26	57.97	58.17	50,501
24 Jul 24	58.92000 +0.61	59.15	58.29	58.29	50,220
23 Jul 24	58.31000 -0.55	58.54	58.00	58.20	76,362
22 Jul 24	58.86000 +0.34	58.93	58.50	58.71	49,763
19 Jul 24	58.52000 -1.15	59.11	58.31	59.03	136,045
18 Jul 24	59.67000 -0.80	61.07	59.66	60.68	77,122
17 Jul 24	60.47000 -0.06	61.09	59.89	60.04	47,004
16 Jul 24	60.53000 -1.55	61.10	59.50	61.05	160,032
15 Jul 24	62.08000 -0.80	62.60	61.80	62.28	43,673
12 Jul 24	62.88000 +0.37	63.17	62.15	62.81	68,193
11 Jul 24	62.51000 +0.36	62.88	62.33	62.39	39,944
10 Jul 24	62.15000 +0.20	62.15	61.26	61.41	41,112
09 Jul 24	61.95000 +0.16	62.67	61.75	62.48	24,237
08 Jul 24	61.79000 -0.61	62.22	61.66	61.75	24,868
05 Jul 24	62.40000 -0.94	63.32	62.10	63.32	55,979
04 Jul 24	63.34000 +0.19	63.52	63.18	63.34	19,748
03 Jul 24	63.15000 +1.97	63.40	62.32	62.55	37,400
02 Jul 24	61.18000 -0.71	61.61	60.94	61.61	32,154
01 Jul 24	61.89000 +0.32	62.26	61.66	62.03	20,693
28 Jun 24	61.57000 +0.18	62.14	61.47	61.47	28,794
27 Jun 24	61.39000 -1.05	62.15	61.29	62.08	34,371
26 Jun 24	62.44000 +0.23	63.38	62.44	62.97	24,370
25 Jun 24	62.21000 +0.26	62.56	62.16	62.45	20,575
24 Jun 24	61.95000 -0.01	62.51	61.30	61.57	25,265
21 Jun 24	61.96000 -0.55	62.53	61.69	62.12	45,861
20 Jun 24	62.51000 +0.30	62.60	61.94	62.12	72,699
19 Jun 24	62.21000 +0.48	62.35	61.92	61.92	17,234
18 Jun 24	61.73000 +0.33	61.83	60.98	61.57	30,524
17 Jun 24	61.40000 -0.66	61.40	60.74	61.16	32,177
14 Jun 24	62.06000 -0.13	62.14	61.60	62.02	21,820
13 Jun 24	62.19000 -0.06	62.21	61.72	61.91	17,350
12 Jun 24	62.25000 -0.07	63.18	62.20	62.50	22,962
11 Jun 24	62.32000 -1.13	62.32	61.66	62.03	62,730
10 Jun 24	63.45000 +0.41	63.45	62.74	62.81	17,393
07 Jun 24	63.04000 -0.49	63.65	62.92	63.40	24,621
06 Jun 24	63.53000 +0.94	63.53	62.59	62.86	28,479
05 Jun 24	62.59000 -0.19	62.92	62.41	62.60	26,960
04 Jun 24	62.78000 -1.12	63.27	62.45	63.27	34,357
03 Jun 24	63.90000 -0.28	64.59	63.75	64.47	35,856
31 May 24	64.18000 -0.09	64.72	64.11	64.72	15,714
30 May 24	64.27000 -0.24	64.40	63.12	63.20	32,794
29 May 24	64.51000 -1.21	65.40	64.25	65.23	65,582
28 May 24	65.72000 -0.73	66.34	65.57	66.29	36,669
27 May 24	66.45000 +0.15	68.50	65.35	67.22	21,065
24 May 24	66.30000 -0.38	66.65	66.00	66.21	26,080
23 May 24	66.68000 -0.11	67.06	66.25	66.61	26,217
22 May 24	66.79000 -1.47	68.43	66.58	68.13	80,006
21 May 24	68.26000 +0.58	68.41	67.18	67.38	51,423
20 May 24	67.68000 +0.09	68.00	67.31	67.99	39,196
17 May 24	67.59000 +1.75	67.69	66.00	66.00	84,536
16 May 24	65.84000 +1.54	65.88	64.90	65.05	57,567
15 May 24	64.30000 -0.38	65.54	63.68	65.20	32,415
14 May 24	64.68000 -0.13	64.82	63.80	63.93	33,031
13 May 24	64.81000 -0.43	64.94	64.31	64.54	35,788
10 May 24	65.24000 +0.36	66.06	65.17	65.47	63,558
09 May 24	64.88000 +0.48	65.06	64.45	64.50	10,125
08 May 24	64.40000 -0.80	64.82	63.98	64.57	24,885
07 May 24	65.20000 +0.64	65.36	64.88	64.90	48,188
06 May 24	64.56000 +0.65	64.71	64.04	64.09	41,400
03 May 24	63.91000 +0.35	64.29	63.62	64.15	26,574
02 May 24	63.56000 -0.58	63.95	63.23	63.80	23,518
30 Apr 24	64.14000 +0.13	64.54	63.94	64.15	28,442
29 Apr 24	64.01000 +0.41	64.29	63.88	64.01	64,484
26 Apr 24	63.60000 +0.50	64.40	63.60	64.03	43,914
25 Apr 24	63.10000 -0.45	63.99	62.47	63.99	63,396
24 Apr 24	63.55000 +1.50	64.36	63.12	63.73	78,108
23 Apr 24	62.05000 -0.86	62.09	61.33	62.03	57,784
22 Apr 24	62.91000 -0.10	63.41	62.58	62.83	41,284
19 Apr 24	63.01000 -0.09	63.01	62.05	62.49	48,004
18 Apr 24	63.10000 -0.11	63.57	62.90	63.16	47,993
17 Apr 24	63.21000 +1.57	63.84	62.62	62.82	57,977
16 Apr 24	61.64000 -1.60	62.28	61.02	62.11	58,316
15 Apr 24	63.24000 +0.03	64.11	63.24	63.94	86,528
12 Apr 24	63.21000 +1.60	63.96	62.54	62.59	92,011
11 Apr 24	61.61000 +0.27	62.57	61.16	62.18	44,050
10 Apr 24	61.34000 -0.25	62.52	60.86	62.09	52,749
09 Apr 24	61.59000 +0.91	62.20	61.06	61.33	59,990
08 Apr 24	60.68000 +2.31	60.86	59.11	59.44	72,193
05 Apr 24	58.37000 -1.41	58.97	58.06	58.85	57,020
04 Apr 24	59.78000 +0.19	60.55	59.46	59.71	46,913
03 Apr 24	59.59000 -0.74	60.03	58.99	59.75	121,671
02 Apr 24	60.33000 +1.16	60.74	60.05	60.36	121,283
28 Mar 24	59.17000 +0.85	59.27	58.57	59.00	56,147
27 Mar 24	58.32000 +0.53	58.32	57.45	57.60	58,196
26 Mar 24	57.79000 -1.17	58.31	57.46	58.31	102,999
25 Mar 24	58.96000 +0.21	59.21	58.70	58.95	34,110
22 Mar 24	58.75000 -0.51	59.23	58.33	58.79	54,381
21 Mar 24	59.26000 +1.12	59.64	58.98	59.36	43,671
20 Mar 24	58.14000 -0.13	58.27	57.71	58.12	29,861
19 Mar 24	58.27000 +0.68	58.39	57.60	58.35	673,122
18 Mar 24	57.59000 +0.56	57.92	57.23	57.54	45,438
15 Mar 24	57.03000 -0.22	57.75	56.49	56.97	66,787
14 Mar 24	57.25000 -0.57	57.90	56.72	57.84	66,774
13 Mar 24	57.82000 +0.17	57.98	56.77	57.36	98,334
12 Mar 24	57.65000 +0.71	58.55	56.90	57.30	63,714
11 Mar 24	56.94000 -0.81	56.94	55.51	56.11	180,842
08 Mar 24	57.75000 -0.66	58.14	57.46	58.11	82,235
07 Mar 24	58.41000 -1.39	59.14	57.73	57.81	61,512
06 Mar 24	59.80000 +0.65	60.29	59.39	59.44	55,373
05 Mar 24	59.15000 -0.63	59.39	58.80	59.35	64,896
04 Mar 24	59.78000 -0.50	60.01	59.40	59.97	66,162
01 Mar 24	60.28000 +0.52	61.28	59.51	60.02	48,046
29 Feb 24	59.76000 +0.37	60.04	59.69	59.78	25,400
28 Feb 24	59.39000 -0.56	59.70	58.90	59.47	63,751
27 Feb 24	59.95000 +0.52	60.49	59.94	60.36	36,971
26 Feb 24	59.43000 -1.63	60.09	59.15	59.84	84,006
23 Feb 24	61.06000 +0.54	61.40	60.89	61.18	23,708
22 Feb 24	60.52000 +0.10	61.48	60.52	61.34	32,547
21 Feb 24	60.42000 -0.95	61.14	59.78	60.86	49,287
20 Feb 24	61.37000 -2.08	62.38	61.05	62.38	97,144
19 Feb 24	63.45000 -1.27	64.24	63.28	64.24	21,422
16 Feb 24	64.72000 +2.00	64.91	63.68	64.04	63,485
15 Feb 24	62.72000 +0.36	62.77	62.26	62.41	23,396
14 Feb 24	62.36000 -0.03	62.61	61.96	62.40	32,433
13 Feb 24	62.39000 -0.71	63.85	62.38	63.52	32,533
12 Feb 24	63.10000 +0.53	63.41	62.65	62.71	27,052
09 Feb 24	62.57000 -0.47	63.49	62.57	63.43	26,690
08 Feb 24	63.04000 -0.08	64.18	62.97	63.72	25,216
07 Feb 24	63.12000 -0.21	63.87	63.12	63.75	19,463
06 Feb 24	63.33000 +0.74	63.70	62.94	63.53	32,733
05 Feb 24	62.59000 -1.00	63.78	62.56	63.35	30,160
02 Feb 24	63.59000 -0.62	64.37	63.59	64.17	39,151
01 Feb 24	64.21000 -0.55	64.68	64.10	64.28	40,460
31 Jan 24	64.76000 +0.39	65.00	64.50	64.80	19,287
30 Jan 24	64.37000 -1.13	65.52	64.31	65.40	101,455
29 Jan 24	65.50000 +0.11	65.79	65.09	65.12	86,874
26 Jan 24	65.39000 +0.99	65.55	64.55	64.65	16,873
25 Jan 24	64.40000 -0.17	65.02	64.00	65.00	41,162
24 Jan 24	64.57000 +0.85	65.15	64.20	65.10	168,264
23 Jan 24	63.72000 +1.87	63.94	62.91	63.11	55,667
22 Jan 24	61.85000 -1.27	63.11	61.65	63.11	54,698
19 Jan 24	63.12000 -0.25	64.11	62.85	63.91	26,683
18 Jan 24	63.37000 +0.67	64.15	63.35	63.57	42,430
17 Jan 24	62.70000 -0.81	62.98	62.31	62.48	40,002
16 Jan 24	63.51000 -0.17	64.41	63.06	63.14	36,209
15 Jan 24	63.68000 -0.49	64.41	63.41	64.32	37,444
12 Jan 24	64.17000 +0.86	64.65	64.00	64.65	69,031
11 Jan 24	63.31000 -0.85	65.41	63.31	65.41	29,028
10 Jan 24	64.16000 -1.04	64.74	64.12	64.52	149,032
09 Jan 24	65.20000 -0.92	65.79	64.81	65.72	587,826
08 Jan 24	66.12000 -0.16	66.30	65.60	66.01	21,599
05 Jan 24	66.28000 -0.44	66.68	65.69	66.20	28,723
04 Jan 24	66.72000 -0.38	67.61	66.66	67.32	18,400
03 Jan 24	67.10000 -0.77	67.97	66.53	67.71	54,110
02 Jan 24	67.87000 +0.61	68.25	67.25	68.13	50,918
29 Dec 23	67.26000 -0.03	67.78	67.26	67.72	17,688
28 Dec 23	67.29000 +0.23	68.00	67.12	67.99	31,127
27 Dec 23	67.06000 -0.02	67.73	67.03	67.56	43,160
22 Dec 23	67.08000 -0.25	67.86	66.87	66.87	31,945
21 Dec 23	67.33000 +0.67	67.79	66.95	67.47	44,778
20 Dec 23	66.66000 -0.84	67.74	66.66	67.63	30,166
19 Dec 23	67.50000 +0.69	67.50	66.89	67.00	49,745
18 Dec 23	66.81000 +0.10	67.26	66.46	66.72	42,281
15 Dec 23	66.71000 +0.66	67.36	66.25	66.61	131,510
14 Dec 23	66.05000 +2.06	66.78	65.07	66.03	106,053
13 Dec 23	63.99000 -0.74	64.68	63.95	64.37	30,840
12 Dec 23	64.73000 +0.28	65.90	64.13	65.35	38,416
11 Dec 23	64.45000 -0.74	64.87	64.11	64.68	31,522
08 Dec 23	65.19000 -0.12	65.63	64.97	65.34	51,004
07 Dec 23	65.31000 +0.80	65.39	64.45	64.57	58,167
06 Dec 23	64.51000 +0.89	65.00	64.41	64.71	51,031
05 Dec 23	63.62000 -0.35	63.93	62.93	63.93	42,716
04 Dec 23	63.97000 -1.62	64.26	63.60	64.00	45,876
01 Dec 23	65.59000 +2.84	65.84	64.11	64.11	142,336
30 Nov 23	62.75000 +0.05	63.59	62.74	63.48	42,445
29 Nov 23	62.70000 -0.16	63.92	62.67	63.30	31,878
28 Nov 23	62.86000 -0.59	63.03	62.30	62.73	20,738
27 Nov 23	63.45000 -0.23	63.46	62.96	63.24	121,379
24 Nov 23	63.68000 -0.22	63.74	63.32	63.50	240,143
23 Nov 23	63.90000 +0.21	64.24	63.83	64.10	17,107
22 Nov 23	63.69000 -0.27	64.35	63.55	64.35	132,305
21 Nov 23	63.96000 +0.51	64.26	63.45	63.95	114,555
20 Nov 23	63.45000 +0.70	63.45	62.57	62.79	65,163
17 Nov 23	62.75000 +0.87	62.93	62.18	62.45	23,083
16 Nov 23	61.88000 -0.93	62.88	61.88	62.47	86,011
15 Nov 23	62.81000 +0.41	63.95	62.52	63.37	95,225
14 Nov 23	62.40000 +1.27	63.15	60.85	61.86	224,559
13 Nov 23	61.13000 +0.59	61.58	61.05	61.23	43,242
10 Nov 23	60.54000 -0.19	60.74	59.94	60.57	39,038
09 Nov 23	60.73000 +0.32	61.10	59.97	60.33	49,246
08 Nov 23	60.41000 -0.33	61.01	60.13	60.72	18,981
07 Nov 23	60.74000 -1.45	61.69	60.46	61.55	115,323
06 Nov 23	62.19000 +0.33	62.57	61.99	62.09	126,036
03 Nov 23	61.86000 -0.49	62.60	61.74	62.60	44,716
02 Nov 23	62.35000 +1.17	62.55	61.97	62.01	274,404
01 Nov 23	61.18000 +0.50	61.83	60.91	61.31	52,064
31 Oct 23	60.68000 -0.08	61.23	60.24	60.37	115,068
30 Oct 23	60.76000 +0.48	61.16	60.56	60.72	155,394
27 Oct 23	60.28000 +0.41	60.58	59.90	60.50	240,480
26 Oct 23	59.87000 +0.07	60.31	59.38	59.80	224,132
25 Oct 23	59.80000 +0.95	60.47	59.36	59.65	275,684
24 Oct 23	58.85000 +2.08	58.85	57.47	57.99	234,171
23 Oct 23	56.77000 -0.21	57.27	56.17	57.12	253,932
20 Oct 23	56.98000 -2.02	58.14	56.77	58.14	286,183
19 Oct 23	59.00000 -0.56	59.44	58.48	59.19	397,264
18 Oct 23	59.56000 -1.43	60.86	59.03	60.86	254,366
17 Oct 23	60.99000 -0.20	60.99	59.81	60.21	215,886
16 Oct 23	61.19000 +1.91	61.19	59.71	60.13	116,418
13 Oct 23	59.28000 -0.10	59.72	58.83	59.72	40,042
12 Oct 23	59.38000 +0.50	60.33	59.13	59.64	53,842
11 Oct 23	58.88000 -0.03	59.64	58.88	59.10	66,915
10 Oct 23	58.91000 +1.24	60.21	57.61	57.72	54,265
09 Oct 23	57.67000 -0.64	58.29	57.05	58.03	46,575
06 Oct 23	58.31000 +0.65	58.87	57.94	58.56	28,794
05 Oct 23	57.66000 -0.30	58.03	57.33	57.60	55,543
04 Oct 23	57.96000 -0.89	58.65	57.23	58.31	162,629
03 Oct 23	58.85000 -0.71	59.70	58.42	59.46	181,269
02 Oct 23	59.56000 -0.83	61.23	59.42	60.61	60,054
29 Sep 23	60.39000 -0.23	61.25	60.39	60.70	33,136
28 Sep 23	60.62000 +1.35	60.68	59.16	59.47	100,043
27 Sep 23	59.27000 +0.22	59.86	58.66	58.81	36,287
26 Sep 23	59.05000 -0.34	59.45	58.78	58.95	189,560
25 Sep 23	59.39000 -0.94	59.39	58.38	58.82	220,856
22 Sep 23	60.33000 +0.31	60.51	59.70	59.87	170,464
21 Sep 23	60.02000 -1.61	60.92	59.50	60.67	176,601
20 Sep 23	61.63000 +0.19	61.86	60.74	61.12	150,738
19 Sep 23	61.44000 -0.30	61.84	61.04	61.22	119,829
18 Sep 23	61.74000 -0.65	62.38	61.30	62.36	152,539
15 Sep 23	62.39000 +0.92	62.82	61.70	62.12	76,031
14 Sep 23	61.47000 +2.53	61.80	59.84	59.91	222,722
13 Sep 23	58.94000 -0.10	58.96	58.44	58.68	94,600
12 Sep 23	59.04000 -0.38	59.23	58.75	59.07	79,266
11 Sep 23	59.42000 +2.42	59.42	58.58	58.59	158,415
08 Sep 23	57.00000 -0.43	57.26	56.40	57.17	108,835
07 Sep 23	57.43000 -1.51	58.13	56.97	58.07	93,371
06 Sep 23	58.94000 -0.35	59.98	58.64	59.00	31,721
05 Sep 23	59.29000 -0.04	59.97	58.96	59.29	66,894
04 Sep 23	59.33000 +0.43	60.38	59.27	60.03	38,567
01 Sep 23	58.90000 +1.11	59.18	58.13	58.39	33,532
31 Aug 23	57.79000 +0.24	58.11	57.60	58.01	35,097
30 Aug 23	57.55000 +0.63	57.85	57.29	57.52	41,613
29 Aug 23	56.92000 -0.16	57.23	56.55	57.12	59,379
28 Aug 23	57.08000 +0.85	57.15	56.20	56.20	21,433
25 Aug 23	56.23000 +0.04	56.84	56.08	56.36	26,274
24 Aug 23	56.19000 -0.23	56.93	55.70	56.93	42,073
23 Aug 23	56.42000 +0.63	56.67	56.10	56.34	43,504
22 Aug 23	55.79000 +1.21	56.31	54.99	55.04	49,070
21 Aug 23	54.58000 +0.10	54.87	54.20	54.22	39,838
18 Aug 23	54.48000 -0.44	54.72	54.13	54.49	33,053
17 Aug 23	54.92000 +0.88	55.45	54.70	54.98	52,115
16 Aug 23	54.04000 -0.24	54.20	53.46	53.60	73,010
15 Aug 23	54.28000 -0.30	54.92	53.79	54.87	88,886
14 Aug 23	54.58000 -0.82	55.32	54.39	54.66	113,425
11 Aug 23	55.40000 -0.80	55.80	55.14	55.75	85,231
10 Aug 23	56.20000 -2.03	56.62	55.93	56.20	102,336
09 Aug 23	58.23000 +0.57	58.64	58.03	58.28	50,520
08 Aug 23	57.66000 -0.53	57.97	57.20	57.54	69,012
07 Aug 23	58.19000 -0.51	58.64	57.90	58.38	44,923
04 Aug 23	58.70000 -0.41	58.70	57.95	58.38	54,117
03 Aug 23	59.11000 +0.92	59.11	57.25	58.07	87,284
02 Aug 23	58.19000 -1.61	59.12	58.19	59.12	84,802
01 Aug 23	59.80000 -0.53	59.96	59.48	59.63	69,792
31 Jul 23	60.33000 +0.07	60.69	60.23	60.68	46,083
28 Jul 23	60.26000 -1.15	61.11	59.69	60.57	68,453
27 Jul 23	61.41000 +0.08	62.42	60.30	60.30	59,842
26 Jul 23	61.33000 -1.97	62.22	61.33	61.94	39,309
25 Jul 23	63.30000 +2.90	63.64	62.45	62.47	70,228
24 Jul 23	60.40000 +0.46	60.44	59.13	59.29	19,359
21 Jul 23	59.94000 +0.13	60.16	59.49	59.79	20,147
20 Jul 23	59.81000 +1.09	60.75	59.55	60.02	21,219
19 Jul 23	58.72000 -1.10	59.39	58.52	59.18	31,491
18 Jul 23	59.82000 +0.36	59.93	58.86	59.93	26,458
17 Jul 23	59.46000 -1.85	60.39	59.45	60.07	35,028
14 Jul 23	61.31000 -0.29	61.61	60.97	61.27	19,487
13 Jul 23	61.60000 +1.29	61.60	60.39	60.57	41,144
12 Jul 23	60.31000 +1.75	60.46	58.80	59.02	35,843
11 Jul 23	58.56000 +1.51	58.69	57.99	58.17	53,492
10 Jul 23	57.05000 -0.93	57.60	56.45	57.23	90,784
07 Jul 23	57.98000 +0.27	58.18	57.56	57.76	35,121
06 Jul 23	57.71000 -1.36	58.62	57.40	58.62	53,360
05 Jul 23	59.07000 -0.32	59.16	58.60	58.83	44,946
04 Jul 23	59.39000 -0.27	59.39	58.94	59.16	21,548
03 Jul 23	59.66000 +1.13	60.17	59.15	59.23	40,798
30 Jun 23	58.53000 -0.06	59.09	58.40	58.62	27,341
29 Jun 23	58.59000 +0.17	58.59	57.87	58.43	29,780
28 Jun 23	58.42000 -0.58	59.19	57.76	59.17	35,461
27 Jun 23	59.00000 +0.36	59.80	58.32	59.67	32,209
26 Jun 23	58.64000 +0.24	58.88	58.01	58.60	22,370
23 Jun 23	58.40000 -0.63	59.46	58.11	59.12	33,878
22 Jun 23	59.03000 -0.32	59.64	58.75	58.95	42,220
21 Jun 23	59.35000 -1.19	60.21	59.35	59.97	68,316
20 Jun 23	60.54000 -0.45	61.49	60.33	61.16	28,293
19 Jun 23	60.99000 -1.01	61.70	60.99	61.59	50,738
16 Jun 23	62.00000 -0.45	63.00	61.69	63.00	18,180
15 Jun 23	62.45000 -0.36	62.62	61.53	62.15	20,674
14 Jun 23	62.81000 +1.62	63.41	61.02	61.03	56,801
13 Jun 23	61.19000 +2.22	61.20	60.05	60.17	43,513
12 Jun 23	58.97000 -1.24	59.71	58.79	59.54	47,434
09 Jun 23	60.21000 +0.60	60.60	59.94	60.31	40,372
08 Jun 23	59.61000 -0.22	60.33	59.61	60.22	39,383
07 Jun 23	59.83000 +0.19	60.25	58.87	59.18	61,857
06 Jun 23	59.64000 +0.96	59.64	58.42	59.07	61,620
05 Jun 23	58.68000 -0.33	59.22	58.20	58.79	66,335
02 Jun 23	59.01000 +2.25	59.88	57.87	58.04	68,399
01 Jun 23	56.76000 +0.81	57.23	56.12	56.74	263,945
31 May 23	55.95000 -0.25	56.62	55.75	55.89	40,227
30 May 23	56.20000 -1.63	57.62	56.20	56.96	69,667
29 May 23	57.83000 +0.53	58.20	57.38	57.63	10,674
26 May 23	57.30000 +2.17	57.33	56.72	57.02	47,415
25 May 23	55.13000 -0.35	56.10	54.99	55.22	55,808
24 May 23	55.48000 -1.47	56.05	55.07	55.66	102,752
23 May 23	56.95000 -0.16	57.11	56.50	56.77	95,177
22 May 23	57.11000 -0.07	57.30	56.52	56.64	101,612
19 May 23	57.18000 -0.33	58.21	57.18	58.10	32,109
18 May 23	57.51000 -0.42	57.81	56.90	57.78	14,443
17 May 23	57.93000 +1.01	57.94	56.92	56.92	19,533
16 May 23	56.92000 -0.48	57.84	56.86	57.06	320,953
15 May 23	57.40000 +0.27	57.78	57.13	57.37	21,313
12 May 23	57.13000 +0.66	57.13	56.35	56.54	22,978
11 May 23	56.47000 -1.00	57.51	55.70	57.12	61,245
10 May 23	57.47000 -0.44	59.10	57.47	58.26	24,292
09 May 23	57.91000 -0.63	58.22	57.64	58.22	34,063
08 May 23	58.54000 +0.74	58.80	57.63	58.33	30,681
05 May 23	57.80000 +2.08	57.80	56.52	56.52	27,824
04 May 23	55.72000 -1.01	56.89	55.72	56.52	46,827
03 May 23	56.73000 +0.73	56.89	56.38	56.57	25,094
02 May 23	56.00000 -2.13	57.80	56.00	57.68	74,338
28 Apr 23	58.13000 +0.68	58.13	56.60	57.21	35,320
27 Apr 23	57.45000 +0.23	57.66	56.88	56.88	30,970
26 Apr 23	57.22000 +0.55	58.29	57.13	57.59	64,708
25 Apr 23	56.67000 -1.85	57.91	56.47	57.91	78,308
24 Apr 23	58.52000 +0.01	59.09	57.82	57.96	71,863
21 Apr 23	58.51000 -3.72	60.52	58.27	60.16	103,559
20 Apr 23	62.23000 -0.90	62.74	62.09	62.61	20,735
19 Apr 23	63.13000 -1.07	63.97	62.89	63.77	20,872
18 Apr 23	64.20000 +0.87	64.20	63.62	64.10	28,454
17 Apr 23	63.33000 +1.31	63.73	62.94	63.45	26,275
14 Apr 23	62.02000 -1.04	63.54	61.95	63.54	75,576
13 Apr 23	63.06000 -0.29	63.95	62.87	63.04	44,099
12 Apr 23	63.35000 -0.90	64.15	63.07	63.75	44,495
11 Apr 23	64.25000 +3.16	64.25	62.41	62.66	24,684
06 Apr 23	61.09000 -0.05	62.21	60.96	61.86	22,547
05 Apr 23	61.14000 +0.03	61.68	60.41	61.68	31,567
04 Apr 23	61.11000 -1.00	62.96	61.06	62.75	47,533
03 Apr 23	62.11000 -1.34	63.00	62.10	62.97	31,126
31 Mar 23	63.45000 +1.31	63.45	62.16	63.07	42,402
30 Mar 23	62.14000 +0.61	62.82	62.01	62.32	30,522
29 Mar 23	61.53000 +0.65	61.97	61.17	61.44	24,043
28 Mar 23	60.88000 +1.16	61.30	60.45	60.92	17,907
27 Mar 23	59.72000 -0.77	60.79	59.38	60.79	59,212
24 Mar 23	60.49000 +0.23	61.25	59.16	60.16	191,494
23 Mar 23	60.26000 -0.51	60.87	59.44	60.52	35,081
22 Mar 23	60.77000 -0.08	61.24	60.28	60.80	37,266
21 Mar 23	60.85000 -0.88	62.39	60.85	62.25	48,094
20 Mar 23	61.73000 +1.53	62.16	60.50	61.02	51,920
17 Mar 23	60.20000 -1.09	62.99	60.20	62.47	53,870
16 Mar 23	61.29000 -0.61	62.53	60.51	62.40	35,379
15 Mar 23	61.90000 -3.11	64.21	61.57	63.84	34,647
14 Mar 23	65.01000 +1.53	65.01	63.22	63.86	36,441
13 Mar 23	63.48000 -1.18	64.65	62.23	64.58	69,533
10 Mar 23	64.66000 -0.99	64.78	63.60	63.80	45,106
09 Mar 23	65.65000 -2.47	66.06	64.73	65.68	47,831
08 Mar 23	68.12000 +1.05	68.17	67.12	67.31	41,248
07 Mar 23	67.07000 -1.02	68.82	66.95	68.75	52,277
06 Mar 23	68.09000 -2.41	69.76	67.85	69.67	62,113
03 Mar 23	70.50000 +2.03	71.24	70.08	70.09	44,323
02 Mar 23	68.47000 +0.27	69.29	68.10	68.46	30,821
01 Mar 23	68.20000 +1.83	68.77	67.55	68.20	49,554
28 Feb 23	66.37000 +1.41	66.37	64.46	64.59	21,902
27 Feb 23	64.96000 -0.04	65.55	64.52	65.25	46,147
24 Feb 23	65.00000 -2.00	66.72	65.00	66.72	30,659
23 Feb 23	67.00000 -1.81	68.81	67.00	68.81	32,386
22 Feb 23	68.81000 -2.48	70.29	67.69	70.19	55,094
21 Feb 23	71.29000 -0.28	71.68	70.60	71.33	30,834
20 Feb 23	71.57000 +1.75	72.04	70.17	70.29	26,090
17 Feb 23	69.82000 -0.11	70.01	69.25	69.56	20,415
16 Feb 23	69.93000 +1.08	70.32	69.15	69.74	23,604
15 Feb 23	68.85000 -0.31	69.13	67.45	68.42	47,500
14 Feb 23	69.16000 +0.51	69.62	68.65	68.65	11,626
13 Feb 23	68.65000 +0.51	68.84	67.76	68.43	28,345
10 Feb 23	68.14000 -1.49	69.69	67.90	68.94	41,917
09 Feb 23	69.63000 +0.63	70.36	69.52	69.92	26,217
08 Feb 23	69.00000 -0.38	70.32	69.00	70.32	72,139
07 Feb 23	69.38000 +0.34	69.48	68.76	68.98	26,890
06 Feb 23	69.04000 -0.54	69.19	67.74	69.19	55,564
03 Feb 23	69.58000 +0.55	69.99	69.17	69.17	47,875
02 Feb 23	69.03000 -2.01	70.69	68.73	70.59	64,097
01 Feb 23	71.04000 -1.81	72.90	70.67	72.81	29,284
31 Jan 23	72.85000 -0.27	72.87	71.58	72.73	19,820
30 Jan 23	73.12000 +0.69	73.14	72.27	72.27	29,574
27 Jan 23	72.43000 -0.81	73.07	71.70	73.01	35,234
26 Jan 23	73.24000 +0.70	73.75	72.83	72.96	42,931
25 Jan 23	72.54000 +0.19	72.90	71.97	72.12	27,103
24 Jan 23	72.35000 +0.31	72.66	71.09	72.56	132,746
23 Jan 23	72.04000 +0.35	72.84	71.93	72.19	28,019
20 Jan 23	71.69000 +0.19	72.30	70.95	72.20	27,653
19 Jan 23	71.50000 +0.10	71.75	70.09	71.16	28,882
18 Jan 23	71.40000 +1.05	72.02	71.01	71.80	32,462
17 Jan 23	70.35000 +0.75	70.58	69.65	69.90	21,548
16 Jan 23	69.60000 -1.85	70.39	69.60	70.36	23,589
13 Jan 23	71.45000 +0.30	72.10	70.70	71.79	47,248
12 Jan 23	71.15000 +1.26	72.03	70.34	70.61	55,498
11 Jan 23	69.89000 +0.17	71.06	69.85	70.34	56,169
10 Jan 23	69.72000 -0.18	70.00	69.00	69.00	26,298
09 Jan 23	69.90000 +0.22	70.50	69.36	69.92	33,496
06 Jan 23	69.68000 +1.34	69.74	68.74	68.90	95,787
05 Jan 23	68.34000 +0.72	68.60	67.13	67.30	28,069
04 Jan 23	67.62000 +0.08	68.04	66.87	68.04	22,515
03 Jan 23	67.54000 +0.25	67.68	66.60	66.90	31,964
02 Jan 23	67.29000 +1.00	67.88	66.50	67.27	10,840
30 Dec 22	66.29000 -0.83	66.90	66.25	66.82	9,031
29 Dec 22	67.12000 +0.47	67.26	66.51	66.65	39,009
28 Dec 22	66.65000 -0.35	67.78	66.65	67.50	18,542
27 Dec 22	67.00000 +0.40	67.50	66.48	66.61	17,054
23 Dec 22	66.60000 +0.46	66.93	66.23	66.56	19,345
22 Dec 22	66.14000 -0.83	67.36	65.68	67.00	20,510
21 Dec 22	66.97000 +1.45	66.97	65.53	65.84	24,232
20 Dec 22	65.52000 +0.52	65.69	64.53	64.87	19,347
19 Dec 22	65.00000 -0.45	65.64	65.00	65.59	22,072
16 Dec 22	65.45000 -0.15	65.99	64.91	65.89	27,223
15 Dec 22	65.60000 -0.60	66.80	65.60	66.55	40,685
14 Dec 22	66.20000 -1.43	67.43	65.95	67.23	18,206
13 Dec 22	67.63000 +0.92	69.05	66.70	66.87	43,709
12 Dec 22	66.71000 -2.54	68.46	66.71	68.02	44,892
09 Dec 22	69.25000 +1.35	69.25	67.83	69.00	56,829
08 Dec 22	67.90000 +1.49	68.18	66.03	66.22	42,400
07 Dec 22	66.41000 -0.66	66.63	65.53	66.53	20,129
06 Dec 22	67.07000 +0.33	67.14	66.43	66.84	29,771
05 Dec 22	66.74000 +0.75	68.25	66.74	67.27	53,783
02 Dec 22	65.99000 -0.61	66.15	64.49	65.18	29,700
01 Dec 22	66.60000 +0.55	66.60	65.53	66.32	38,647
30 Nov 22	66.05000 +1.17	66.32	64.44	65.16	33,391
29 Nov 22	64.88000 +1.65	65.58	64.21	64.21	52,818
28 Nov 22	63.23000 -0.39	63.28	62.23	62.70	19,324
25 Nov 22	63.62000 -0.33	64.32	63.20	64.00	24,148
24 Nov 22	63.95000 +0.35	64.42	63.42	63.90	19,063
23 Nov 22	63.60000 +0.52	63.60	62.80	63.31	20,238
22 Nov 22	63.08000 +1.28	63.55	62.42	62.46	25,981
21 Nov 22	61.80000 -0.93	62.29	61.14	61.99	21,021
18 Nov 22	62.73000 +0.61	63.31	62.50	63.10	22,281
17 Nov 22	62.12000 -0.21	62.75	60.80	62.75	27,036
16 Nov 22	62.33000 -0.84	63.69	61.82	63.60	20,125
15 Nov 22	63.17000 +0.74	63.55	62.25	62.75	35,567
14 Nov 22	62.43000 +0.04	62.96	61.43	62.80	35,362
11 Nov 22	62.39000 +2.55	63.30	61.70	61.78	84,069
10 Nov 22	59.84000 +0.70	60.00	57.91	58.64	40,582
09 Nov 22	59.14000 +0.02	60.13	58.84	59.73	37,153
08 Nov 22	59.12000 +0.65	59.62	57.96	58.05	24,802
07 Nov 22	58.47000 +0.19	59.62	57.31	57.31	50,343
04 Nov 22	58.28000 +3.66	59.20	56.33	56.58	122,757
03 Nov 22	54.62000 +0.06	54.62	53.40	53.97	44,583
02 Nov 22	54.56000 -1.29	56.40	54.44	56.15	39,188
01 Nov 22	55.85000 +2.24	56.00	54.84	55.44	32,577
31 Oct 22	53.61000 +0.41	54.25	52.42	53.08	103,978
28 Oct 22	53.20000 -1.79	54.10	52.79	53.26	127,185
27 Oct 22	54.99000 -1.62	55.96	54.21	55.26	46,242
26 Oct 22	56.61000 +1.75	56.76	54.52	54.92	46,081
25 Oct 22	54.86000 -0.44	55.16	53.82	55.05	50,949
24 Oct 22	55.30000 -0.57	55.59	54.67	55.59	34,277
21 Oct 22	55.87000 +0.65	55.87	53.78	54.49	76,913
20 Oct 22	55.22000 -0.36	55.48	53.74	54.48	76,001
19 Oct 22	55.58000 +0.28	55.77	54.71	55.61	44,449
18 Oct 22	55.30000 -1.79	56.88	55.30	55.99	45,428
17 Oct 22	57.09000 +1.35	57.09	55.66	56.02	62,442
14 Oct 22	55.74000 -1.51	58.11	55.42	57.85	52,165
13 Oct 22	57.25000 +0.02	57.91	55.94	56.85	47,242
12 Oct 22	57.23000 -0.87	58.58	56.92	57.87	88,809
11 Oct 22	58.10000 -1.02	59.14	56.96	57.69	48,470
10 Oct 22	59.12000 +0.71	60.00	58.14	58.14	32,906
07 Oct 22	58.41000 +0.21	58.78	57.86	58.32	17,404
06 Oct 22	58.20000 -0.52	59.62	58.12	59.37	29,394
05 Oct 22	58.72000 -0.88	59.16	57.90	58.79	67,297
04 Oct 22	59.60000 +2.26	59.60	58.00	58.45	81,265
03 Oct 22	57.34000 +0.51	57.78	55.79	55.84	82,475
30 Sep 22	56.83000 +0.56	56.90	55.48	56.35	77,220
29 Sep 22	56.27000 +1.02	56.31	53.31	54.40	91,430
28 Sep 22	55.25000 +1.02	55.27	52.95	53.51	146,252
27 Sep 22	54.23000 +1.03	54.98	54.00	54.10	73,315
26 Sep 22	53.20000 -0.38	54.15	51.79	52.23	88,639
23 Sep 22	53.58000 -2.62	55.97	52.97	55.83	170,748
22 Sep 22	56.20000 +1.21	56.53	54.07	54.14	48,902
21 Sep 22	54.99000 -0.01	55.45	54.62	54.86	39,954
20 Sep 22	55.00000 -0.51	56.12	54.45	56.03	62,616
19 Sep 22	55.51000 +0.14	56.24	54.28	55.00	17,975
16 Sep 22	55.37000 -0.55	55.48	54.01	54.48	81,307
15 Sep 22	55.92000 -0.55	56.77	55.39	56.54	50,030
14 Sep 22	56.47000 -0.93	57.11	56.13	57.05	21,780
13 Sep 22	57.40000 -0.39	58.95	57.39	58.15	35,207
12 Sep 22	57.79000 +1.13	58.48	57.35	57.50	27,414
09 Sep 22	56.66000 +1.51	58.56	56.50	56.60	50,581
08 Sep 22	55.15000 +0.71	55.42	54.32	54.99	27,807
07 Sep 22	54.44000 -1.05	54.73	53.60	54.37	55,030
06 Sep 22	55.49000 -0.49	56.20	55.38	55.55	35,724
05 Sep 22	55.98000 +0.64	56.55	55.34	55.55	28,306
02 Sep 22	55.34000 +0.95	55.34	53.66	53.87	72,203
01 Sep 22	54.39000 -1.72	55.21	53.85	55.21	91,846
31 Aug 22	56.11000 -0.98	57.60	55.79	57.20	58,581
30 Aug 22	57.09000 -2.46	58.51	56.78	58.03	48,964
29 Aug 22	59.55000 -0.19	60.20	58.51	59.77	22,561
26 Aug 22	59.74000 +0.15	60.86	59.52	60.48	32,397
25 Aug 22	59.59000 +0.33	60.01	59.45	59.86	30,125
24 Aug 22	59.26000 -1.32	60.30	59.26	59.90	29,967
23 Aug 22	60.58000 +1.39	60.75	59.16	59.39	63,964
22 Aug 22	59.19000 +0.69	59.44	57.94	58.71	19,802
19 Aug 22	58.50000 -0.62	59.26	58.49	59.18	34,933
18 Aug 22	59.12000 +0.15	59.49	58.42	58.55	52,431
17 Aug 22	58.97000 -0.32	59.10	58.23	58.86	18,773
16 Aug 22	59.29000 +2.31	59.70	57.79	58.04	290,691
15 Aug 22	56.98000 -0.93	57.86	56.50	57.86	39,951
12 Aug 22	57.91000 +0.14	58.88	57.21	58.40	37,759
11 Aug 22	57.77000 -2.00	58.45	57.02	57.86	166,763
10 Aug 22	59.77000 +0.34	60.45	59.62	59.67	36,248
09 Aug 22	59.43000 -0.07	59.99	59.12	59.41	34,133
08 Aug 22	59.50000 +0.06	60.50	59.43	59.73	41,743
05 Aug 22	59.44000 +0.99	59.90	58.10	58.92	53,571
04 Aug 22	58.45000 +0.33	58.55	57.44	57.97	62,540
03 Aug 22	58.12000 +0.16	58.80	58.06	58.41	28,733
02 Aug 22	57.96000 -1.07	58.96	57.86	58.82	20,917
01 Aug 22	59.03000 -0.63	60.16	58.60	59.82	54,181
29 Jul 22	59.66000 +1.21	59.94	58.80	59.10	36,456
28 Jul 22	58.45000 +0.90	59.92	58.32	58.95	58,321
27 Jul 22	57.55000 -0.94	57.90	55.92	56.43	77,733
26 Jul 22	58.49000 +0.79	59.31	57.91	58.89	43,321
25 Jul 22	57.70000 +0.77	58.33	56.81	56.92	51,830
22 Jul 22	56.93000 +1.07	57.49	56.09	56.50	28,879
21 Jul 22	55.86000 -0.19	56.26	54.89	56.10	68,583
20 Jul 22	56.05000 -0.28	57.01	55.60	57.01	46,050
19 Jul 22	56.33000 -0.57	56.33	55.54	56.02	50,320
18 Jul 22	56.90000 +2.30	57.06	56.00	56.07	48,093
15 Jul 22	54.60000 -0.34	54.92	53.17	53.79	87,509
14 Jul 22	54.94000 -2.55	57.46	54.46	57.32	87,331
13 Jul 22	57.49000 +0.34	58.73	56.47	57.33	47,989
12 Jul 22	57.15000 -0.42	57.48	56.48	57.25	33,716
11 Jul 22	57.57000 -1.03	57.60	56.13	56.65	54,320
08 Jul 22	58.60000 +0.48	58.60	56.43	56.82	52,796
07 Jul 22	58.12000 +2.62	58.91	56.29	56.89	77,068
06 Jul 22	55.50000 +1.09	56.87	54.96	55.53	64,438
05 Jul 22	54.41000 -2.97	57.07	54.41	57.07	95,602
04 Jul 22	57.38000 +0.44	57.70	57.00	57.27	27,158
01 Jul 22	56.94000 -1.31	57.84	55.98	57.09	134,226
30 Jun 22	58.25000 -1.77	59.52	57.55	59.03	73,025
29 Jun 22	60.02000 -0.44	61.00	59.80	60.11	30,546
28 Jun 22	60.46000 +0.66	62.16	60.46	61.68	54,925
27 Jun 22	59.80000 +0.97	61.33	59.34	60.57	61,527
24 Jun 22	58.83000 +0.53	59.03	57.37	58.17	55,523
23 Jun 22	58.30000 -1.28	59.50	57.66	58.17	35,705
22 Jun 22	59.58000 -2.47	60.72	59.10	60.39	240,151
21 Jun 22	62.05000 +1.57	62.33	61.26	61.49	59,698
20 Jun 22	60.48000 -1.12	61.30	58.50	60.40	142,036
17 Jun 22	61.60000 -3.31	64.55	61.30	63.84	91,913
16 Jun 22	64.91000 -1.26	66.39	64.26	66.37	26,013
15 Jun 22	66.17000 +0.76	67.16	64.50	65.48	29,742
14 Jun 22	65.41000 -0.43	66.70	64.98	66.62	66,913
13 Jun 22	65.84000 -1.75	67.02	64.66	66.77	50,712
10 Jun 22	67.59000 -2.41	70.19	67.41	69.71	54,213
09 Jun 22	70.00000 -1.51	71.39	70.00	70.91	20,748
08 Jun 22	71.51000 -0.87	71.78	70.71	71.62	39,087
07 Jun 22	72.38000 +1.71	72.72	71.07	71.34	72,545
06 Jun 22	70.67000 +0.99	71.23	69.54	70.05	32,025
03 Jun 22	69.68000 -0.47	70.70	69.42	70.12	16,606
02 Jun 22	70.15000 +1.58	70.59	67.70	68.00	43,630
01 Jun 22	68.57000 +0.44	69.06	67.31	69.04	29,577
31 May 22	68.13000 -0.27	69.47	68.13	68.72	24,264
30 May 22	68.40000 +0.50	68.40	67.47	68.20	25,912
27 May 22	67.90000 +0.79	68.53	67.42	67.58	45,856
26 May 22	67.11000 +0.20	67.27	66.55	66.81	17,533
25 May 22	66.91000 +1.41	67.40	66.50	66.69	139,464
24 May 22	65.50000 -1.13	66.10	64.86	65.15	45,838
23 May 22	66.63000 +1.62	66.93	65.63	66.45	37,546
20 May 22	65.01000 -0.24	66.16	65.01	65.28	41,325
19 May 22	65.25000 +0.80	65.25	63.05	64.16	45,411
18 May 22	64.45000 -1.31	65.01	64.20	64.86	41,058
17 May 22	65.76000 +1.91	65.82	64.52	64.57	47,859
16 May 22	63.85000 +0.55	64.31	62.45	62.75	49,106
13 May 22	63.30000 +1.45	63.72	62.10	62.50	35,003
12 May 22	61.85000 -1.47	62.18	59.77	60.67	143,759
11 May 22	63.32000 +1.87	64.00	62.02	62.67	61,034
10 May 22	61.45000 -0.11	62.44	61.02	61.84	82,400
09 May 22	61.56000 -3.02	63.31	61.50	62.98	70,392
06 May 22	64.58000 -0.92	65.27	63.47	65.01	73,034
05 May 22	65.50000 -0.48	68.14	65.18	67.48	55,846
04 May 22	65.98000 -2.14	67.37	65.69	66.92	97,961
03 May 22	68.12000 +0.91	68.71	67.39	68.16	48,427
02 May 22	67.21000 -1.65	69.90	66.59	69.60	64,964
29 Apr 22	68.86000 +1.19	69.58	68.10	69.01	41,577
28 Apr 22	67.67000 -0.46	69.13	67.19	68.45	53,335
27 Apr 22	68.13000 +2.59	68.43	66.00	66.51	63,425
26 Apr 22	65.54000 +0.98	66.00	64.10	65.48	98,445
25 Apr 22	64.56000 -3.64	65.98	63.99	65.61	214,345
22 Apr 22	68.20000 -1.60	69.91	68.20	69.00	55,487
21 Apr 22	69.80000 -1.29	70.72	68.72	69.71	108,322
20 Apr 22	71.09000 -3.71	73.49	70.33	73.11	143,147
19 Apr 22	74.80000 -0.98	76.60	74.80	75.92	49,445
14 Apr 22	75.78000 +0.64	76.15	74.50	74.84	72,815
13 Apr 22	75.14000 +0.65	75.35	74.53	74.95	34,758
12 Apr 22	74.49000 +0.87	74.79	73.54	73.54	31,529
11 Apr 22	73.62000 -0.90	74.47	72.72	73.70	65,868
08 Apr 22	74.52000 +0.77	75.15	74.07	74.50	47,197
07 Apr 22	73.75000 -0.30	74.08	72.84	73.15	45,719
06 Apr 22	74.05000 -0.12	74.37	73.21	73.82	34,568
05 Apr 22	74.17000 -0.32	74.50	73.20	74.47	20,994
04 Apr 22	74.49000 -0.43	74.90	73.89	74.80	52,739
01 Apr 22	74.92000 +1.82	74.92	73.00	73.18	31,925
31 Mar 22	73.10000 +0.90	73.90	72.50	72.70	43,278
30 Mar 22	72.20000 +2.20	72.60	70.90	71.20	40,873
29 Mar 22	70.00000 -1.30	72.30	69.10	71.70	69,312
28 Mar 22	71.30000 -0.50	72.90	70.80	72.60	43,615
25 Mar 22	71.80000 +0.30	72.30	70.90	71.50	31,357
24 Mar 22	71.50000 +0.70	72.10	70.80	71.00	50,817
23 Mar 22	70.80000 +0.90	71.00	69.70	69.80	46,463
22 Mar 22	69.90000 -0.30	71.70	69.30	70.40	45,720
21 Mar 22	70.20000 +2.70	70.40	67.70	67.70	79,201
18 Mar 22	67.50000 +0.60	68.60	66.90	67.30	71,329
17 Mar 22	66.90000 +1.50	67.00	66.00	66.60	117,668
16 Mar 22	65.40000 +2.70	65.80	63.70	65.30	98,192
15 Mar 22	62.70000 -1.00	63.20	60.70	62.00	155,500
14 Mar 22	63.70000 -3.30	66.00	63.70	66.00	112,197
11 Mar 22	67.00000 +1.00	68.20	66.40	66.80	77,859
10 Mar 22	66.00000 -4.10	67.00	64.90	67.00	172,771
09 Mar 22	70.10000 -1.80	71.60	68.10	71.60	113,413
08 Mar 22	71.90000 -1.70	73.10	70.70	72.80	89,770
07 Mar 22	73.60000 -0.60	77.20	73.00	76.80	166,217
04 Mar 22	74.20000 -0.60	75.30	72.80	75.30	104,847
03 Mar 22	74.80000 -0.20	77.50	74.80	76.40	92,461
02 Mar 22	75.00000 +3.30	75.50	73.70	73.70	129,084
01 Mar 22	71.70000 +1.70	73.00	70.80	70.80	223,494
28 Feb 22	70.00000 +1.30	70.50	68.70	69.20	104,541
25 Feb 22	68.70000 +2.10	68.80	66.20	66.70	138,395
24 Feb 22	66.60000 -0.90	68.00	65.70	66.00	130,654
23 Feb 22	67.50000 -1.40	69.50	67.50	69.20	190,997
22 Feb 22	68.90000 +0.20	69.70	67.90	67.90	61,887
21 Feb 22	68.70000 +0.30	69.80	67.90	69.20	113,014
18 Feb 22	68.40000 +0.50	68.80	68.00	68.40	83,477
17 Feb 22	67.90000 -1.00	68.70	67.40	68.70	39,456
16 Feb 22	68.90000 +0.60	68.90	67.70	67.90	46,172
15 Feb 22	68.30000 -0.50	69.10	67.30	68.30	125,941
14 Feb 22	68.80000 +0.10	69.50	67.90	68.80	114,156
11 Feb 22	68.70000 -1.00	69.90	68.30	69.40	45,280
10 Feb 22	69.70000 +1.60	70.10	68.70	69.30	156,391
09 Feb 22	68.10000 +0.40	68.40	66.40	67.40	50,013
08 Feb 22	67.70000 +1.70	68.60	67.00	67.30	58,591
07 Feb 22	66.00000 +1.30	66.70	64.50	65.20	104,335
04 Feb 22	64.70000 -0.40	66.10	64.20	65.80	37,569
03 Feb 22	65.10000 +0.00	66.60	64.90	66.60	56,156
02 Feb 22	65.10000 +0.20	66.10	64.90	65.70	56,198
01 Feb 22	64.90000 +1.70	65.30	63.70	63.90	137,198
31 Jan 22	63.20000 -2.60	65.40	62.90	65.40	181,972
28 Jan 22	65.80000 -2.20	68.70	65.30	68.50	108,410
27 Jan 22	68.00000 +2.20	68.30	65.40	65.40	77,440
26 Jan 22	65.80000 +1.10	66.70	65.30	65.50	117,321
25 Jan 22	64.70000 +1.10	64.80	63.80	64.00	88,498
24 Jan 22	63.60000 -2.60	65.90	62.70	65.00	227,760
21 Jan 22	66.20000 -1.90	66.40	65.20	65.80	89,555
20 Jan 22	68.10000 -0.70	69.40	67.90	69.10	162,296
19 Jan 22	68.80000 +2.60	69.30	66.10	66.10	93,856
18 Jan 22	66.20000 +0.60	66.70	64.80	65.00	72,501
17 Jan 22	65.60000 -0.10	66.10	65.30	65.80	31,916
14 Jan 22	65.70000 -0.60	66.10	65.30	65.70	70,864
13 Jan 22	66.30000 -0.30	66.70	65.60	66.60	59,550
12 Jan 22	66.60000 +2.30	67.20	64.90	64.90	135,494
11 Jan 22	64.30000 +0.50	64.80	63.70	64.00	84,978
10 Jan 22	63.80000 +0.80	64.00	63.10	63.40	50,829
07 Jan 22	63.00000 +1.10	63.80	62.40	62.70	80,834
06 Jan 22	61.90000 +0.60	62.50	60.90	61.00	85,454
05 Jan 22	61.30000 +1.50	61.30	59.60	60.10	47,367
04 Jan 22	59.80000 +1.00	60.60	58.60	59.60	97,490
03 Jan 22	58.80000 -0.70	60.20	58.80	59.80	82,887
30 Dec 21	59.50000 +1.00	59.60	58.70	58.80	20,201
29 Dec 21	58.50000 +0.20	59.10	58.20	59.10	48,534
28 Dec 21	58.30000 +0.10	59.00	58.30	59.00	32,004
27 Dec 21	58.20000 -0.10	59.00	58.20	58.90	40,931
23 Dec 21	58.30000 +0.40	58.90	57.70	58.50	18,822
22 Dec 21	57.90000 -0.60	58.10	57.20	57.90	35,649
21 Dec 21	58.50000 +1.80	58.80	58.00	58.00	42,538
20 Dec 21	56.70000 -1.40	57.30	56.40	57.00	36,716
17 Dec 21	58.10000 -0.20	58.60	57.80	58.40	35,362
16 Dec 21	58.30000 +2.00	58.60	57.40	57.40	51,205
15 Dec 21	56.30000 -1.30	57.50	56.30	57.00	34,199
14 Dec 21	57.60000 +1.30	58.20	56.80	57.20	47,447
13 Dec 21	56.30000 -0.30	57.70	56.30	57.70	44,026
10 Dec 21	56.60000 +0.20	57.40	56.40	56.80	81,280
09 Dec 21	56.40000 +0.20	56.70	55.70	56.70	52,644
08 Dec 21	56.20000 -1.10	57.60	56.10	57.30	71,829
07 Dec 21	57.30000 +2.70	57.60	56.10	56.20	82,138
06 Dec 21	54.60000 +0.40	54.80	53.70	54.10	247,252
03 Dec 21	54.20000 -2.00	56.50	54.20	56.50	67,027
02 Dec 21	56.20000 +0.20	56.70	55.10	55.60	43,353
01 Dec 21	56.00000 +0.90	57.00	55.20	56.10	87,646
30 Nov 21	55.10000 -0.50	56.10	54.20	54.50	66,634
29 Nov 21	55.60000 +1.60	56.30	54.70	55.10	135,931
26 Nov 21	54.00000 -2.00	55.00	53.80	54.30	60,746
25 Nov 21	56.00000 -1.30	57.20	55.70	57.10	34,352
24 Nov 21	57.30000 +0.90	57.80	56.60	56.60	59,207
23 Nov 21	56.40000 +1.20	56.50	55.60	56.30	79,561
22 Nov 21	55.20000 +1.20	55.40	54.00	54.10	66,566
19 Nov 21	54.00000 +1.10	54.00	53.20	53.70	60,667
18 Nov 21	52.90000 -0.80	53.50	52.50	53.20	92,318
17 Nov 21	53.70000 +0.00	54.10	53.30	53.70	92,480
16 Nov 21	53.70000 -0.30	54.40	53.60	54.10	114,200
15 Nov 21	54.00000 -0.30	54.30	53.60	54.30	87,849
12 Nov 21	54.30000 -0.70	55.10	54.00	55.00	167,701
11 Nov 21	55.00000 +2.00	55.00	53.30	53.50	98,845
10 Nov 21	53.00000 +0.30	53.10	52.20	52.80	69,262
09 Nov 21	52.70000 -0.40	53.80	52.60	53.00	74,920
08 Nov 21	53.10000 +0.50	53.50	52.20	52.70	116,262
05 Nov 21	52.60000 -0.10	52.80	52.10	52.80	126,135
04 Nov 21	52.70000 -0.50	53.60	52.70	53.50	107,277
03 Nov 21	53.20000 +0.00	54.30	53.20	53.80	74,430
02 Nov 21	53.20000 -2.10	53.50	52.60	53.50	140,810
01 Nov 21	55.30000 +0.20	55.30	54.40	54.60	76,615
29 Oct 21	55.10000 -0.30	55.40	54.20	54.50	88,685
28 Oct 21	55.40000 -0.70	56.20	55.10	55.90	81,163
27 Oct 21	56.10000 -1.40	56.60	55.80	56.40	87,364
26 Oct 21	57.50000 +0.20	57.90	57.00	57.80	94,863
25 Oct 21	57.30000 +0.90	57.80	56.80	56.90	45,703
22 Oct 21	56.40000 +0.40	57.10	56.30	56.70	100,861
21 Oct 21	56.00000 -3.00	57.40	56.00	57.10	199,730
20 Oct 21	59.00000 -2.20	59.50	57.60	59.50	177,048
19 Oct 21	61.20000 +1.00	61.30	60.40	60.60	36,551
18 Oct 21	60.20000 -0.40	61.20	60.00	61.20	39,031
15 Oct 21	60.60000 -0.50	61.30	60.00	60.40	110,044
14 Oct 21	61.10000 +2.00	61.50	60.00	60.30	59,794
13 Oct 21	59.10000 -0.80	59.60	58.00	58.70	44,895
12 Oct 21	59.90000 -1.10	60.40	59.30	59.60	42,612
11 Oct 21	61.00000 +1.90	61.70	59.80	60.00	46,003
08 Oct 21	59.10000 -0.30	59.60	58.80	59.60	28,676
07 Oct 21	59.40000 +2.60	59.80	57.90	58.00	67,564
06 Oct 21	56.80000 -1.00	57.50	56.40	57.20	25,483
05 Oct 21	57.80000 +0.30	57.80	56.40	57.30	45,030
04 Oct 21	57.50000 +0.30	58.10	57.00	57.10	81,507
01 Oct 21	57.20000 -1.10	57.70	56.50	56.70	136,577
30 Sep 21	58.30000 +1.60	58.30	57.20	57.50	27,085
29 Sep 21	56.70000 +0.60	56.80	55.70	56.20	70,368
28 Sep 21	56.10000 -1.40	57.20	55.90	56.80	51,115
27 Sep 21	57.50000 -0.10	57.80	56.70	57.80	61,867
24 Sep 21	57.60000 -0.40	57.60	56.70	57.30	54,581
23 Sep 21	58.00000 +1.20	58.00	56.70	57.60	90,106
22 Sep 21	56.80000 +0.80	57.60	56.50	57.00	103,760
21 Sep 21	56.00000 -0.20	57.20	55.70	56.90	115,031
20 Sep 21	56.20000 -1.20	56.20	54.00	55.60	119,903
17 Sep 21	57.40000 -2.50	58.50	57.00	58.50	137,331
16 Sep 21	59.90000 -2.40	61.40	59.50	61.40	67,341
15 Sep 21	62.30000 +0.90	62.70	61.40	61.80	28,627
14 Sep 21	61.40000 -1.80	62.50	61.40	62.40	48,020
13 Sep 21	63.20000 +1.00	63.20	62.10	62.60	62,869
10 Sep 21	62.20000 +0.50	62.90	61.90	62.00	46,908
09 Sep 21	61.70000 -1.20	62.10	61.30	61.70	52,879
08 Sep 21	62.90000 -0.30	63.20	62.40	63.20	21,578
07 Sep 21	63.20000 -0.20	64.00	62.90	63.00	28,285
06 Sep 21	63.40000 -0.80	64.10	63.10	64.00	28,146
03 Sep 21	64.20000 -0.10	64.70	63.80	64.30	18,886
02 Sep 21	64.30000 +1.20	64.30	63.10	63.50	21,898
01 Sep 21	63.10000 -0.30	63.40	62.40	63.40	43,144
31 Aug 21	63.40000 -1.60	65.10	63.20	64.80	46,936
30 Aug 21	65.00000 +0.80	65.80	64.50	64.70	24,615
27 Aug 21	64.20000 +1.20	64.20	63.20	63.40	13,455
26 Aug 21	63.00000 -1.70	63.90	62.80	63.90	35,799
25 Aug 21	64.70000 +0.30	64.70	63.40	63.80	51,669
24 Aug 21	64.40000 +2.40	64.40	62.70	63.10	59,719
23 Aug 21	62.00000 +0.20	62.60	61.40	62.10	75,450
20 Aug 21	61.80000 -0.10	62.20	61.20	62.20	51,179
19 Aug 21	61.90000 -1.60	62.50	60.70	61.60	93,040
18 Aug 21	63.50000 -1.70	65.50	63.30	65.50	47,966
17 Aug 21	65.20000 -0.40	66.10	65.10	65.80	50,687
16 Aug 21	65.60000 -2.00	67.00	65.40	67.00	88,333
13 Aug 21	67.60000 -0.10	67.90	67.10	67.90	85,266
12 Aug 21	67.70000 -5.60	68.20	66.90	68.20	106,073
11 Aug 21	73.30000 -0.60	74.50	72.60	74.30	58,052
10 Aug 21	73.90000 +0.80	74.00	72.30	73.00	26,286
09 Aug 21	73.10000 +0.60	73.10	71.90	72.10	33,947
06 Aug 21	72.50000 +0.50	72.80	71.80	72.10	32,266
05 Aug 21	72.00000 -2.80	74.10	71.30	73.80	60,772
04 Aug 21	74.80000 +0.40	75.40	74.50	75.20	21,740
03 Aug 21	74.40000 +0.30	74.90	73.40	73.60	39,330
02 Aug 21	74.10000 +1.60	74.60	73.40	73.80	39,550
30 Jul 21	72.50000 -2.70	73.60	72.10	72.90	86,325
29 Jul 21	75.20000 +2.00	75.40	73.30	73.50	71,486
28 Jul 21	73.20000 +1.10	73.20	71.10	71.30	48,995
27 Jul 21	72.10000 -0.70	72.30	70.70	71.50	24,950
26 Jul 21	72.80000 +2.20	72.80	70.60	70.80	51,183
23 Jul 21	70.60000 +1.50	70.60	69.60	70.00	58,302
22 Jul 21	69.10000 -1.40	70.70	68.80	70.70	39,953
21 Jul 21	70.50000 +1.80	70.80	68.10	68.50	21,096
20 Jul 21	68.70000 +0.60	69.60	67.30	68.50	25,844
19 Jul 21	68.10000 -2.40	69.50	67.20	69.50	32,184
16 Jul 21	70.50000 -2.90	72.70	70.00	72.70	30,189
15 Jul 21	73.40000 +1.20	73.40	72.10	73.40	29,857
14 Jul 21	72.20000 -0.20	73.10	71.80	72.10	16,137
13 Jul 21	72.40000 +0.00	73.60	72.00	73.10	22,392
12 Jul 21	72.40000 +0.10	72.80	71.40	72.30	30,239
09 Jul 21	72.30000 +3.30	72.30	69.90	70.10	32,017
08 Jul 21	69.00000 -2.20	70.10	68.30	70.10	23,314
07 Jul 21	71.20000 +1.40	71.70	70.60	71.00	18,099
06 Jul 21	69.80000 -1.70	71.70	69.50	71.60	13,863
05 Jul 21	71.50000 +1.50	71.70	70.90	71.40	11,549
02 Jul 21	70.00000 +0.30	70.70	69.80	69.90	18,041
01 Jul 21	69.70000 -0.90	71.40	69.60	70.90	30,331
30 Jun 21	70.60000 -0.30	71.50	70.40	71.50	16,042
29 Jun 21	70.90000 -0.30	71.60	70.40	71.00	29,727
28 Jun 21	71.20000 -0.30	72.00	71.00	71.70	16,793
25 Jun 21	71.50000 +0.50	71.80	71.00	71.20	33,333
24 Jun 21	71.00000 +0.80	71.20	70.40	70.40	20,902
23 Jun 21	70.20000 +0.20	70.90	70.10	70.80	22,714
22 Jun 21	70.00000 +1.70	70.00	68.50	69.40	22,489
21 Jun 21	68.30000 -0.60	68.80	66.40	67.10	56,038
18 Jun 21	68.90000 -0.90	70.20	68.80	69.40	35,352
17 Jun 21	69.80000 -1.20	71.00	69.30	70.50	43,742
16 Jun 21	71.00000 +0.50	71.40	70.10	71.30	37,776
15 Jun 21	70.50000 -1.10	72.20	70.50	71.80	163,047
14 Jun 21	71.60000 -1.00	72.70	71.60	72.40	12,470
11 Jun 21	72.60000 +1.30	72.70	71.90	72.10	17,509
10 Jun 21	71.30000 +0.30	71.90	70.70	71.60	28,666
09 Jun 21	71.00000 -1.70	72.80	71.00	72.70	30,970
08 Jun 21	72.70000 +0.10	73.00	72.00	72.50	17,080
07 Jun 21	72.60000 -0.90	73.70	72.30	73.10	31,743
04 Jun 21	73.50000 +0.80	73.60	72.70	73.00	20,514
03 Jun 21	72.70000 -1.70	74.40	72.40	74.40	22,214
02 Jun 21	74.40000 +0.00	74.50	73.50	74.50	26,267
01 Jun 21	74.40000 +1.80	74.80	73.00	73.20	37,518
31 May 21	72.60000 +0.70	73.20	72.30	72.30	10,425
28 May 21	71.90000 +0.40	72.30	71.30	72.10	38,441
27 May 21	71.50000 +2.60	72.10	70.00	70.00	53,994
26 May 21	68.90000 -0.10	69.30	68.20	69.30	32,858
25 May 21	69.00000 -1.90	71.00	68.80	71.00	88,866
21 May 21	70.90000 +0.40	71.60	70.40	70.70	41,814
20 May 21	70.50000 -0.80	71.50	69.90	71.50	39,731
19 May 21	71.30000 -2.10	72.30	70.30	72.10	35,546
18 May 21	73.40000 -0.60	75.50	73.40	75.50	26,696
17 May 21	74.00000 +1.50	74.50	71.80	73.10	43,098
14 May 21	72.50000 -2.20	73.10	71.90	72.80	51,841
13 May 21	74.70000 -3.30	75.60	73.70	74.90	43,567
12 May 21	78.00000 +0.50	78.80	77.00	77.90	19,005
11 May 21	77.50000 -1.00	77.50	75.60	77.00	77,462
10 May 21	78.50000 +2.20	79.60	78.10	79.10	55,702
07 May 21	76.30000 +1.00	77.10	75.50	76.00	43,523
06 May 21	75.30000 -0.20	75.70	74.30	75.50	47,899
05 May 21	75.50000 +4.20	75.50	72.90	73.10	38,454
04 May 21	71.30000 -0.40	73.10	71.30	71.80	25,207
03 May 21	71.70000 +1.10	71.90	71.00	71.50	12,825
30 Apr 21	70.60000 -1.00	71.80	70.60	71.60	15,380
29 Apr 21	71.60000 -0.60	73.20	71.60	72.40	20,358
28 Apr 21	72.20000 +0.50	72.50	71.10	71.50	21,610
27 Apr 21	71.70000 -1.20	73.00	71.60	73.00	14,568
26 Apr 21	72.90000 +1.40	72.90	71.80	71.90	20,886
23 Apr 21	71.50000 +1.10	71.50	70.10	70.10	15,034
22 Apr 21	70.40000 +0.00	70.70	69.60	70.50	38,990
21 Apr 21	70.40000 +0.50	70.90	69.70	70.50	22,274
20 Apr 21	69.90000 -1.10	72.40	69.90	71.60	28,779
19 Apr 21	71.00000 +0.50	72.10	70.80	71.20	29,241
16 Apr 21	70.50000 +0.60	71.10	69.90	70.00	87,254
15 Apr 21	69.90000 +1.60	69.90	68.80	69.00	17,177
14 Apr 21	68.30000 +1.50	68.50	66.70	66.80	39,700
13 Apr 21	66.80000 +1.00	67.10	66.10	66.80	26,691
12 Apr 21	65.80000 -0.60	67.10	65.80	66.30	35,872
09 Apr 21	66.40000 -0.60	68.10	66.40	67.30	25,316
08 Apr 21	67.00000 -0.70	68.50	66.80	68.50	26,858
07 Apr 21	67.70000 +1.20	68.00	67.00	67.00	26,560
06 Apr 21	66.50000 +1.50	67.60	66.50	67.00	33,097
01 Apr 21	65.00000 -0.88	66.60	65.00	66.50	24,918
31 Mar 21	65.88000 -0.45	66.83	65.88	66.68	30,743
30 Mar 21	66.33000 +0.88	66.60	65.53	65.90	45,330
29 Mar 21	65.45000 +0.10	66.41	65.18	65.74	44,539
26 Mar 21	65.35000 +2.11	65.83	64.95	65.16	34,488
25 Mar 21	63.24000 -0.92	63.83	62.20	63.30	35,901
24 Mar 21	64.16000 +0.97	64.16	62.90	62.97	34,660
23 Mar 21	63.19000 -0.31	63.82	62.55	63.21	50,698
22 Mar 21	63.50000 -1.42	64.22	63.19	63.80	54,898
19 Mar 21	64.92000 -1.14	66.02	63.97	65.05	57,528
18 Mar 21	66.06000 +1.56	66.97	65.35	65.40	32,636
17 Mar 21	64.50000 -2.10	66.19	64.50	66.09	39,978
16 Mar 21	66.60000 +0.04	66.60	65.27	66.17	30,815
15 Mar 21	66.56000 -0.99	68.23	65.62	67.55	57,518
12 Mar 21	67.55000 -2.43	68.51	67.40	68.00	36,451
11 Mar 21	69.98000 +3.47	69.98	67.98	68.76	29,592
10 Mar 21	66.51000 -2.04	67.65	65.93	66.44	72,506
09 Mar 21	68.55000 -2.45	70.64	67.57	69.60	47,101
08 Mar 21	71.00000 +2.04	71.18	68.91	69.61	51,043
05 Mar 21	68.96000 -0.76	70.82	68.25	68.98	68,004
04 Mar 21	69.72000 -5.51	72.30	69.01	72.15	57,225
03 Mar 21	75.23000 -0.57	76.71	74.28	76.42	47,321
02 Mar 21	75.80000 +1.60	76.13	73.39	73.39	21,850
01 Mar 21	74.20000 +1.98	74.20	73.23	74.06	52,548
26 Feb 21	72.22000 -3.85	74.68	72.14	74.32	40,706
25 Feb 21	76.07000 +0.95	76.16	75.38	76.00	19,942
24 Feb 21	75.12000 +0.50	75.59	73.57	74.47	23,946
23 Feb 21	74.62000 +0.22	75.09	72.50	75.07	49,564
22 Feb 21	74.40000 -0.32	75.06	73.37	74.63	46,725
19 Feb 21	74.72000 +1.76	74.73	72.26	72.61	29,336
18 Feb 21	72.96000 +0.30	75.65	72.00	73.43	47,764
17 Feb 21	72.66000 -0.34	75.80	72.30	73.66	60,822
16 Feb 21	73.00000 +1.11	73.66	71.51	73.02	30,807
15 Feb 21	71.89000 +3.44	71.89	70.08	70.10	21,592
12 Feb 21	68.45000 +0.55	68.60	66.88	67.59	14,190
11 Feb 21	67.90000 -0.46	68.75	67.55	68.61	9,997
10 Feb 21	68.36000 +2.14	68.88	67.12	67.85	26,305
09 Feb 21	66.22000 -0.27	66.60	65.88	66.46	20,036
08 Feb 21	66.49000 +1.84	66.49	65.49	65.51	27,564
05 Feb 21	64.65000 -0.52	65.12	64.24	64.87	13,536
04 Feb 21	65.17000 +0.88	65.17	64.32	65.11	15,778
03 Feb 21	64.29000 -0.44	65.00	63.79	64.95	27,723
02 Feb 21	64.73000 +0.04	65.12	63.71	64.69	35,455
01 Feb 21	64.69000 +1.00	65.56	64.24	64.36	24,937
29 Jan 21	63.69000 -0.91	64.31	62.68	63.04	22,586
28 Jan 21	64.60000 -0.66	65.17	63.17	63.31	18,924
27 Jan 21	65.26000 -1.35	66.44	64.26	65.81	31,519
26 Jan 21	66.61000 +0.42	67.53	66.51	66.52	16,285
25 Jan 21	66.19000 +0.10	67.67	66.10	66.99	13,222
22 Jan 21	66.09000 -1.60	66.68	65.58	66.58	18,650
21 Jan 21	67.69000 -0.33	68.81	67.25	68.60	10,184
20 Jan 21	68.02000 +1.31	68.46	67.25	67.25	14,669
19 Jan 21	66.71000 -1.22	68.58	66.53	68.38	31,970
18 Jan 21	67.93000 +0.42	67.93	66.54	67.18	15,912
15 Jan 21	67.51000 -1.73	69.09	66.23	68.58	28,428
14 Jan 21	69.24000 +1.59	69.37	67.74	67.97	14,507
13 Jan 21	67.65000 -1.20	68.49	67.30	68.20	17,306
12 Jan 21	68.85000 -0.03	69.08	67.90	69.08	19,138
11 Jan 21	68.88000 -1.59	69.87	68.00	69.44	25,323
08 Jan 21	70.47000 +0.80	70.72	69.47	70.42	45,321
07 Jan 21	69.67000 +2.23	70.01	68.46	69.16	34,203
06 Jan 21	67.44000 +2.95	67.85	64.24	64.83	45,309
05 Jan 21	64.49000 +0.17	64.49	63.13	63.93	21,039
04 Jan 21	64.32000 +2.15	64.85	63.04	63.13	32,509
30 Dec 20	62.17000 -0.35	62.43	61.92	62.30	9,929
29 Dec 20	62.52000 +0.97	63.96	62.14	62.59	30,562
28 Dec 20	61.55000 -0.65	63.20	61.55	62.20	15,035
23 Dec 20	62.20000 +0.43	62.58	61.62	62.00	22,028
22 Dec 20	61.77000 +0.41	61.95	61.36	61.36	18,212
21 Dec 20	61.36000 -1.14	62.79	60.31	62.00	38,150
18 Dec 20	62.50000 +0.10	63.74	62.28	63.17	23,417
17 Dec 20	62.40000 +0.66	63.28	62.40	62.65	10,895
16 Dec 20	61.74000 -0.37	63.29	61.70	62.64	25,315
15 Dec 20	62.11000 +1.21	62.38	61.05	61.28	19,180
14 Dec 20	60.90000 +0.10	62.39	60.90	61.20	25,097
11 Dec 20	60.80000 +0.17	61.10	60.22	60.39	24,071
10 Dec 20	60.63000 +0.80	61.06	59.57	60.00	32,489
09 Dec 20	59.83000 -0.56	60.66	59.62	59.99	44,322
08 Dec 20	60.39000 -0.14	60.73	59.53	60.19	44,178
07 Dec 20	60.53000 +0.23	60.56	59.85	60.35	45,749
04 Dec 20	60.30000 +0.56	60.72	59.31	59.57	24,255
03 Dec 20	59.74000 +1.91	59.95	58.29	58.90	31,802
02 Dec 20	57.83000 +2.06	58.25	55.30	55.33	56,515
01 Dec 20	55.77000 +1.37	55.81	54.46	54.65	26,154
30 Nov 20	54.40000 -0.21	55.05	54.40	54.56	21,608
27 Nov 20	54.61000 -0.91	55.20	54.47	55.08	22,593
26 Nov 20	55.52000 +0.37	55.52	54.78	55.50	13,996
25 Nov 20	55.15000 -2.05	56.11	54.80	56.11	37,343
24 Nov 20	57.20000 +2.36	57.20	54.88	55.16	32,292
23 Nov 20	54.84000 +0.99	54.92	54.07	54.18	27,094
20 Nov 20	53.85000 +1.20	53.85	53.19	53.23	24,605
19 Nov 20	52.65000 -1.25	53.54	52.65	53.28	30,328
18 Nov 20	53.90000 +0.39	53.90	52.82	53.09	30,936
17 Nov 20	53.51000 +0.22	53.65	52.62	53.50	26,271
16 Nov 20	53.29000 +0.61	53.68	53.03	53.40	43,624
13 Nov 20	52.68000 -0.54	53.10	52.24	52.85	8,502
12 Nov 20	53.22000 -0.46	53.35	52.28	53.12	15,675
11 Nov 20	53.68000 -0.09	53.88	53.36	53.66	17,076
10 Nov 20	53.77000 +1.82	53.81	51.87	52.00	15,457
09 Nov 20	51.95000 +0.73	53.56	51.77	52.10	34,524
06 Nov 20	51.22000 +1.38	51.41	49.72	50.38	16,961
05 Nov 20	49.84500 +0.16	50.39	49.34	49.56	25,239
04 Nov 20	49.69000 -0.40	49.69	48.58	48.69	16,744
03 Nov 20	50.09000 +0.62	50.86	49.85	50.01	11,422
02 Nov 20	49.47000 +0.76	49.67	48.22	48.24	7,216
30 Oct 20	48.71500 +0.35	48.72	47.74	47.83	23,879
29 Oct 20	48.36000 +1.19	48.36	47.20	47.58	30,239
28 Oct 20	47.17000 -1.49	48.64	47.12	48.56	25,283
27 Oct 20	48.66000 -0.69	49.10	48.58	48.76	26,111
26 Oct 20	49.35000 -1.15	50.17	49.35	49.58	17,532
23 Oct 20	50.50000 -0.01	51.02	50.23	50.28	9,078
22 Oct 20	50.51000 -0.12	50.96	49.99	50.65	16,329
21 Oct 20	50.63000 +0.05	51.32	49.82	50.64	17,220
20 Oct 20	50.58000 -0.54	50.58	49.93	50.41	18,862
19 Oct 20	51.12000 -0.54	51.75	50.81	51.50	11,649
16 Oct 20	51.66000 +0.17	52.25	51.33	51.77	26,794
15 Oct 20	51.49000 -1.02	51.63	50.78	51.24	32,139
14 Oct 20	52.51000 +0.83	52.51	51.88	51.88	19,991
13 Oct 20	51.68000 -0.76	52.62	51.63	51.95	12,498
12 Oct 20	52.44000 -0.64	52.94	52.21	52.94	17,541
09 Oct 20	53.08000 +0.81	53.45	52.51	52.92	11,968
08 Oct 20	52.27000 -0.11	52.49	51.72	52.18	8,952
07 Oct 20	52.38000 +0.89	52.57	50.87	51.10	15,487
06 Oct 20	51.49000 -0.31	51.93	51.09	51.92	14,005
05 Oct 20	51.80000 -0.15	52.02	51.38	52.02	8,145
02 Oct 20	51.95000 +0.87	51.95	50.26	50.26	11,590
01 Oct 20	51.08000 -0.56	52.14	50.82	51.80	15,358
30 Sep 20	51.64000 -0.28	52.12	51.28	51.42	14,088
29 Sep 20	51.92000 +0.01	51.92	51.23	51.46	20,115
28 Sep 20	51.91000 +0.40	52.39	51.08	51.67	12,122
25 Sep 20	51.51000 -1.05	52.50	51.05	52.46	9,924
24 Sep 20	52.56000 +0.28	52.89	51.85	51.91	16,477
23 Sep 20	52.28000 -0.06	52.66	51.45	52.04	14,765
22 Sep 20	52.34000 -0.15	52.38	51.83	52.17	8,933
21 Sep 20	52.49000 -1.78	53.78	52.00	53.59	14,236
18 Sep 20	54.27000 -0.56	55.80	54.27	55.00	16,482
17 Sep 20	54.83000 -0.55	54.93	53.82	53.99	11,131
16 Sep 20	55.38000 -0.47	55.76	54.92	54.98	11,663
15 Sep 20	55.85000 +1.61	56.12	54.46	54.61	14,889
14 Sep 20	54.24000 +0.28	54.63	54.02	54.59	23,535
11 Sep 20	53.96000 +1.90	54.34	51.89	51.89	12,666
10 Sep 20	52.06000 -0.91	53.01	51.90	52.72	4,771
09 Sep 20	52.97000 +1.09	52.97	51.51	51.60	6,234
08 Sep 20	51.88000 -0.12	52.29	51.18	52.27	6,026
07 Sep 20	52.00000 +0.65	52.25	51.54	51.54	3,492
04 Sep 20	51.35000 +0.99	52.00	50.26	50.26	10,528
03 Sep 20	50.36000 -2.40	52.49	50.36	52.38	10,622
02 Sep 20	52.76000 +0.13	53.53	52.39	52.84	39,761
01 Sep 20	52.63000 +0.83	52.63	51.33	52.10	21,860
31 Aug 20	51.80000 -0.55	52.93	51.30	51.50	9,562
28 Aug 20	52.35000 +0.58	52.35	51.23	51.78	11,569
27 Aug 20	51.77000 -0.69	52.63	51.61	52.30	16,861
26 Aug 20	52.46000 +1.16	52.46	51.45	51.52	6,765
25 Aug 20	51.30000 -1.48	52.62	51.22	52.42	7,433
24 Aug 20	52.78000 +0.74	53.30	52.15	52.71	10,973
21 Aug 20	52.04000 -0.97	52.37	51.50	52.06	10,805
20 Aug 20	53.01000 -0.08	53.01	51.58	51.81	8,799
19 Aug 20	53.09000 +0.00	53.35	52.78	52.88	7,048
18 Aug 20	53.09000 +0.33	53.47	52.51	52.79	5,871
17 Aug 20	52.76000 +0.31	53.24	52.49	52.54	3,920
14 Aug 20	52.45000 -0.15	52.45	51.50	51.50	1,831
13 Aug 20	52.60000 -0.82	52.75	52.00	52.57	9,202
12 Aug 20	53.42000 +0.94	53.63	52.41	52.43	8,999
11 Aug 20	52.48000 +0.22	53.64	52.40	52.49	13,019
10 Aug 20	52.26000 +0.55	52.74	51.75	51.92	9,512
07 Aug 20	51.71000 -0.69	52.57	51.61	52.11	15,640
06 Aug 20	52.40000 -2.33	53.08	52.17	52.79	20,532
05 Aug 20	54.73000 +1.92	54.73	53.33	53.33	17,535
04 Aug 20	52.81000 -0.54	53.21	52.51	53.17	15,623
03 Aug 20	53.35000 +2.26	53.51	51.73	51.89	12,253
31 Jul 20	51.09000 -0.55	51.90	50.97	51.68	8,525
30 Jul 20	51.64000 -1.17	52.89	51.15	52.89	9,153
29 Jul 20	52.81000 +0.12	53.50	52.48	52.49	9,340
28 Jul 20	52.69000 -0.37	53.28	52.08	52.94	11,587
27 Jul 20	53.06000 +0.86	53.08	52.05	52.25	18,930
24 Jul 20	52.20000 -0.82	52.36	51.79	51.97	6,512
23 Jul 20	53.02000 +0.05	53.16	52.76	52.94	5,638
22 Jul 20	52.97000 -0.72	53.62	52.37	53.61	17,510
21 Jul 20	53.69000 -1.14	55.24	53.31	55.00	18,513
20 Jul 20	54.83000 +0.98	54.90	53.65	53.65	8,837
17 Jul 20	53.85000 +0.30	54.21	53.52	53.79	13,935
16 Jul 20	53.55000 -0.24	53.55	52.47	52.48	27,348
15 Jul 20	53.79000 +0.74	54.41	53.28	53.79	27,953
14 Jul 20	53.05000 +0.21	53.05	51.99	52.39	21,369
13 Jul 20	52.84000 +1.19	53.33	52.37	52.40	51,561
10 Jul 20	51.65000 +0.18	51.72	50.80	50.92	15,548
09 Jul 20	51.47000 +0.20	52.05	51.25	51.91	13,480
08 Jul 20	51.27000 +0.40	51.32	50.57	50.71	11,350
07 Jul 20	50.87000 +0.76	50.99	49.58	50.27	12,163
06 Jul 20	50.11000 +0.16	50.36	49.82	50.10	35,745
03 Jul 20	49.95000 -0.45	50.32	49.17	50.32	3,823
02 Jul 20	50.40000 +1.07	50.77	49.99	50.06	23,551
01 Jul 20	49.33000 -0.80	50.10	49.33	49.80	5,804
30 Jun 20	50.13000 +0.91	50.15	49.24	49.80	14,808
29 Jun 20	49.22500 -0.65	49.87	49.22	49.25	6,465
26 Jun 20	49.87500 -0.37	51.08	49.87	50.71	4,139
25 Jun 20	50.24000 +0.68	50.46	49.36	49.49	8,911
24 Jun 20	49.56500 -1.64	50.80	49.56	50.47	18,409
23 Jun 20	51.20000 +1.87	51.20	50.12	50.27	12,865
22 Jun 20	49.33000 -0.61	50.13	49.28	49.35	16,331
19 Jun 20	49.94500 -0.08	50.49	49.69	49.85	16,931
18 Jun 20	50.03000 -1.27	50.92	49.85	50.65	96,547
17 Jun 20	51.30000 +0.04	51.54	50.43	51.00	38,936
16 Jun 20	51.26000 +1.23	51.85	50.63	51.28	44,309
15 Jun 20	50.03000 -1.12	50.17	49.23	49.45	17,115
12 Jun 20	51.15000 +1.48	51.56	49.60	49.65	34,654
11 Jun 20	49.67000 -1.61	50.49	49.67	50.27	24,765
10 Jun 20	51.28000 +0.16	51.65	50.64	51.12	34,794
09 Jun 20	51.12000 +0.15	51.95	50.20	51.95	54,455
08 Jun 20	50.97000 -0.43	51.65	50.75	50.89	127,603
05 Jun 20	51.40000 +2.03	51.40	49.91	50.05	18,852
04 Jun 20	49.36500 -1.32	50.46	48.72	50.01	16,888
03 Jun 20	50.69000 +0.88	50.69	49.65	50.40	21,560
02 Jun 20	49.81500 +2.24	50.02	49.20	49.56	51,744
29 May 20	47.57500 -0.26	48.96	47.58	48.94	22,930
28 May 20	47.83000 +0.44	48.10	47.50	48.00	14,528
27 May 20	47.39500 +0.67	47.88	47.04	47.04	15,782
26 May 20	46.72500 -0.88	48.30	46.65	48.20	21,986
25 May 20	47.60500 -0.10	48.19	46.00	46.00	702
22 May 20	47.70000 +0.58	47.74	45.81	45.88	15,571
21 May 20	47.12000 -0.81	47.88	47.01	47.09	8,120
20 May 20	47.93000 -0.26	48.15	47.22	47.52	22,617
19 May 20	48.18500 +0.49	48.19	46.98	48.10	26,850
18 May 20	47.69500 +3.24	47.74	45.66	45.74	44,267
15 May 20	44.45500 +1.86	44.46	43.37	43.93	15,737
14 May 20	42.59500 +0.43	42.88	41.22	41.71	15,606
13 May 20	42.17000 +0.01	42.79	41.90	41.97	5,608
12 May 20	42.15500 -0.22	42.76	41.79	41.88	19,787
11 May 20	42.37500 -0.67	43.15	41.19	43.11	18,432
08 May 20	43.04500 +0.44	43.50	42.33	42.33	3,427
07 May 20	42.60000 +1.36	42.90	41.67	41.67	13,280
06 May 20	41.23500 -0.51	42.15	41.19	41.37	12,066
05 May 20	41.74000 +1.44	41.89	41.00	41.64	26,307
04 May 20	40.30500 -2.05	41.10	40.00	40.47	19,612
30 Apr 20	42.35500 -2.78	44.47	42.35	44.22	36,145
29 Apr 20	45.13500 +2.07	45.22	43.28	43.28	19,487
28 Apr 20	43.06000 -0.13	43.87	42.74	42.81	11,272
27 Apr 20	43.18500 +0.33	43.70	42.94	43.54	7,691
24 Apr 20	42.85500 -0.12	43.76	42.79	42.94	13,238
23 Apr 20	42.97500 +0.19	43.88	42.46	42.53	6,370
22 Apr 20	42.78000 +1.35	42.83	41.20	41.48	19,710
21 Apr 20	41.42500 -2.50	42.74	41.16	42.31	13,094
20 Apr 20	43.92500 -0.24	43.92	42.74	43.47	22,192
17 Apr 20	44.16500 +1.83	44.96	43.66	44.60	25,714
16 Apr 20	42.34000 -0.15	43.05	42.25	42.72	12,977
15 Apr 20	42.49000 -1.86	43.88	42.10	43.54	17,918
14 Apr 20	44.35500 +0.90	45.29	43.73	44.87	27,723
09 Apr 20	43.45500 +1.13	43.90	42.17	43.35	47,174
08 Apr 20	42.32500 -0.58	42.37	41.54	41.99	20,729
07 Apr 20	42.90000 -0.18	44.27	42.31	44.00	22,720
06 Apr 20	43.08000 +0.46	43.76	42.87	43.35	38,233
03 Apr 20	42.62500 +0.10	43.19	42.01	42.13	21,197
02 Apr 20	42.52500 +1.60	42.90	41.42	41.88	23,355
01 Apr 20	40.93000 -1.29	41.71	40.28	41.00	27,639
31 Mar 20	42.22500 +0.89	42.24	40.62	40.91	22,624
30 Mar 20	41.33000 +1.25	41.72	39.30	39.87	30,291
27 Mar 20	40.08500 -1.41	40.33	38.75	39.92	28,909
26 Mar 20	41.49500 -0.43	42.00	39.50	41.50	28,113
25 Mar 20	41.92500 +3.02	42.50	38.90	40.61	58,997
24 Mar 20	38.90000 +5.31	38.90	35.30	35.46	21,393
23 Mar 20	33.59000 -2.10	35.00	32.72	35.00	44,557
20 Mar 20	35.69000 +0.82	37.65	35.23	37.15	35,412
19 Mar 20	34.87000 -0.63	35.71	33.32	34.90	39,705
18 Mar 20	35.49500 -1.78	37.70	34.75	37.70	18,701
17 Mar 20	37.27500 +0.63	38.81	36.00	38.49	29,505
16 Mar 20	36.65000 -0.20	38.76	34.00	34.28	49,400
13 Mar 20	36.85000 +3.17	38.10	35.28	37.35	39,070
12 Mar 20	33.67500 -4.99	36.99	33.67	36.51	54,675
11 Mar 20	38.66500 +0.14	40.08	38.50	39.12	38,189
10 Mar 20	38.53000 +1.27	40.73	38.33	39.22	33,667
09 Mar 20	37.26000 -3.37	39.22	36.92	37.51	62,083
06 Mar 20	40.63000 -1.57	41.95	40.56	41.59	19,422
05 Mar 20	42.20000 -3.22	44.00	41.85	43.90	29,398
04 Mar 20	45.42500 +1.15	45.89	44.30	44.65	29,992
03 Mar 20	44.27000 +1.34	45.33	43.35	43.60	44,692
02 Mar 20	42.93000 +1.23	43.44	41.67	43.27	53,190
28 Feb 20	41.70000 -1.30	42.00	40.71	41.70	65,589
27 Feb 20	43.00000 -3.72	45.35	42.74	45.32	47,088
26 Feb 20	46.72500 -0.43	46.83	45.93	46.71	33,153
25 Feb 20	47.15000 -0.18	47.85	46.87	47.81	37,703
24 Feb 20	47.33500 -2.81	48.53	46.98	48.40	56,772
21 Feb 20	50.14000 +0.17	50.37	49.49	49.74	8,819
20 Feb 20	49.97500 -0.80	50.83	49.97	50.55	15,341
19 Feb 20	50.77000 +0.89	50.83	50.31	50.66	6,150
18 Feb 20	49.88000 -0.63	50.43	49.88	49.99	21,451
17 Feb 20	50.51000 -0.09	51.03	50.44	50.84	8,264
14 Feb 20	50.60000 +0.16	51.00	50.34	50.49	9,630
13 Feb 20	50.44000 +0.05	50.71	50.14	50.36	8,692
12 Feb 20	50.39000 +1.43	50.92	49.63	49.76	9,111
11 Feb 20	48.96000 +0.42	49.88	48.96	49.63	15,882
10 Feb 20	48.54500 -1.23	49.57	48.54	49.54	10,814
07 Feb 20	49.77000 -0.47	50.73	49.34	50.29	11,247
06 Feb 20	50.24000 -0.33	50.86	49.88	50.86	13,298
05 Feb 20	50.57000 +0.83	51.20	49.21	49.44	24,731
04 Feb 20	49.74000 +1.28	49.90	48.91	48.91	23,093
03 Feb 20	48.46500 -0.56	48.53	47.96	48.16	38,615
31 Jan 20	49.02500 -0.56	49.51	48.42	49.50	30,857
30 Jan 20	49.59000 -0.33	49.88	49.21	49.21	17,066
29 Jan 20	49.91500 -0.61	51.04	49.92	50.58	11,829
28 Jan 20	50.53000 +0.16	50.60	49.46	50.42	19,686
27 Jan 20	50.37000 -2.23	50.75	49.94	50.57	38,743
24 Jan 20	52.60000 -0.36	53.64	52.57	53.48	22,261
23 Jan 20	52.96000 -1.76	53.90	52.56	53.90	7,524
22 Jan 20	54.72000 +0.46	55.14	54.26	54.30	12,547
21 Jan 20	54.26000 -0.93	54.35	53.30	54.03	22,253
20 Jan 20	55.19000 +0.30	55.19	54.46	54.52	16,155
17 Jan 20	54.89000 +1.77	55.19	54.05	54.07	44,057
16 Jan 20	53.12000 +0.06	53.33	52.79	52.86	6,477
15 Jan 20	53.06000 +0.01	53.71	52.50	53.45	25,623
14 Jan 20	53.05000 -0.24	53.55	53.05	53.17	14,472
13 Jan 20	53.29000 +0.49	53.29	52.58	52.63	15,363
10 Jan 20	52.80000 +0.19	53.12	52.30	52.51	13,187
09 Jan 20	52.61000 -0.40	53.36	52.53	53.30	14,201
08 Jan 20	53.01000 +0.76	53.16	52.50	52.50	9,889
07 Jan 20	52.25000 +0.02	52.57	51.88	52.17	28,066
06 Jan 20	52.23000 -0.71	52.47	52.09	52.47	11,008
03 Jan 20	52.94000 -0.44	53.09	52.42	52.87	21,774
02 Jan 20	53.38000 +0.57	53.70	53.26	53.52	13,961
30 Dec 19	52.81000 -0.39	53.14	52.76	53.09	6,015
27 Dec 19	53.20000 +0.00	53.95	53.20	53.60	6,703
23 Dec 19	53.20000 -0.26	53.27	52.76	53.08	4,984
20 Dec 19	53.46000 +0.92	53.58	52.96	53.08	12,037
19 Dec 19	52.54000 -0.22	53.16	52.54	52.71	11,161
18 Dec 19	52.76000 +0.27	52.81	52.28	52.40	18,254
17 Dec 19	52.49000 -0.36	52.91	52.11	52.24	27,475
16 Dec 19	52.85000 +0.67	53.71	52.43	52.59	13,984
13 Dec 19	52.18000 +0.51	53.43	51.79	52.32	23,770
12 Dec 19	51.67000 +0.28	51.85	51.05	51.22	18,526
11 Dec 19	51.39000 +0.79	51.50	50.80	51.18	7,085
10 Dec 19	50.60000 -0.19	50.62	49.80	50.40	7,447
09 Dec 19	50.79000 +1.00	50.98	50.57	50.74	6,423
06 Dec 19	49.79000 +0.38	50.28	49.41	49.41	7,776
05 Dec 19	49.41500 +0.04	49.65	49.03	49.35	10,143
04 Dec 19	49.37500 +0.40	49.85	48.81	48.81	6,932
03 Dec 19	48.98000 -0.49	49.42	48.79	49.38	19,673
02 Dec 19	49.47500 +0.34	50.71	49.34	50.18	10,229
29 Nov 19	49.13000 -1.58	50.01	49.13	49.96	6,974
28 Nov 19	50.71000 +0.62	50.71	49.71	49.83	19,477
27 Nov 19	50.09000 +0.36	50.50	49.74	50.25	18,875
26 Nov 19	49.73000 -0.17	49.89	49.48	49.51	9,853
25 Nov 19	49.90500 +1.13	50.08	49.35	49.92	8,691
22 Nov 19	48.77000 +1.06	49.11	48.52	48.72	19,000
21 Nov 19	47.71500 -0.42	48.15	47.71	47.89	16,246
20 Nov 19	48.13500 -1.32	48.65	47.91	48.63	26,141
19 Nov 19	49.45500 +0.67	50.06	49.11	49.11	25,163
18 Nov 19	48.78500 +0.46	49.01	48.54	48.77	28,427
15 Nov 19	48.32500 +0.10	49.02	48.11	48.67	17,635
14 Nov 19	48.22000 +0.23	48.22	47.33	47.85	8,045
13 Nov 19	47.99500 -0.38	48.15	47.54	48.01	33,670
12 Nov 19	48.37000 +0.09	49.02	48.37	48.88	15,377
11 Nov 19	48.28000 -0.80	48.32	47.37	48.32	26,702
08 Nov 19	49.07500 -1.18	49.89	48.78	49.89	27,475
07 Nov 19	50.26000 -0.33	51.10	50.26	50.65	17,974
06 Nov 19	50.59000 +0.15	50.61	50.04	50.28	30,683
05 Nov 19	50.44000 +0.54	51.03	49.78	50.16	33,571
04 Nov 19	49.89500 +1.61	50.14	48.88	48.96	33,381
01 Nov 19	48.28500 +1.63	48.28	47.01	47.13	10,527
31 Oct 19	46.66000 -0.78	47.11	46.35	47.00	12,920
30 Oct 19	47.44000 -0.56	47.85	47.06	47.84	16,642
29 Oct 19	48.00000 +0.15	48.50	48.00	48.24	11,098
28 Oct 19	47.85000 +0.16	48.22	47.65	47.90	21,207
25 Oct 19	47.69000 +0.57	47.69	46.84	47.13	4,389
24 Oct 19	47.12000 +0.05	47.53	47.03	47.20	3,401
23 Oct 19	47.07000 -0.17	47.34	46.66	46.71	24,059
22 Oct 19	47.24000 +0.59	47.24	46.20	46.71	18,018
21 Oct 19	46.65000 +0.92	46.85	46.02	46.02	22,875
18 Oct 19	45.73000 -0.46	46.28	45.40	45.76	16,320
17 Oct 19	46.19000 +0.21	46.28	45.28	45.28	17,151
16 Oct 19	45.98000 -0.35	46.15	45.50	45.69	9,641
15 Oct 19	46.33000 -0.48	47.05	46.33	46.93	11,354
14 Oct 19	46.81500 -1.63	47.69	46.81	47.69	11,473
11 Oct 19	48.44000 +2.04	48.44	46.41	46.57	25,761
10 Oct 19	46.39500 +1.49	46.40	45.24	45.44	9,781
09 Oct 19	44.90500 -0.21	45.39	44.55	44.92	14,959
08 Oct 19	45.11000 -0.59	46.10	44.99	45.92	12,676
07 Oct 19	45.70000 +0.24	45.71	44.96	45.08	19,565
04 Oct 19	45.45500 +0.15	45.54	44.74	45.15	33,678
02 Oct 19	45.31000 -1.88	46.82	45.13	46.75	24,541
01 Oct 19	47.19500 -0.40	47.74	47.06	47.61	9,178
30 Sep 19	47.59000 -0.44	47.87	47.47	47.84	31,288
27 Sep 19	48.03500 +0.88	48.03	47.41	47.41	37,119
26 Sep 19	47.15000 -0.14	47.84	47.10	47.30	12,156
25 Sep 19	47.29000 +0.30	47.30	46.44	46.53	27,421
24 Sep 19	46.99500 -1.09	47.88	46.99	47.88	7,815
23 Sep 19	48.08000 -0.11	48.34	47.78	48.02	5,461
20 Sep 19	48.19000 +0.19	48.35	47.75	48.24	7,666
19 Sep 19	48.00000 +0.00	48.26	47.60	47.85	20,134
18 Sep 19	48.00000 -0.22	48.63	48.00	48.31	3,912
17 Sep 19	48.21500 -0.99	48.65	47.87	48.49	10,011
16 Sep 19	49.20000 -0.80	49.35	48.76	49.24	13,420
13 Sep 19	50.00000 +1.44	50.00	48.81	48.85	19,804
12 Sep 19	48.56500 +0.59	49.18	48.29	48.82	188,793
11 Sep 19	47.97500 +0.56	48.65	47.97	48.09	18,550
10 Sep 19	47.41000 +0.22	47.66	47.03	47.25	10,465
09 Sep 19	47.19000 -0.08	47.56	47.00	47.56	5,628
06 Sep 19	47.27000 -0.01	47.53	46.68	46.72	10,448
05 Sep 19	47.28000 +0.63	47.29	46.49	47.06	18,851
04 Sep 19	46.65000 +1.23	46.76	45.85	46.03	11,494
03 Sep 19	45.42500 -0.72	45.71	45.06	45.69	16,284
02 Sep 19	46.14000 +0.39	46.62	45.82	46.56	5,926
30 Aug 19	45.75000 +0.71	46.11	45.31	45.40	55,610
29 Aug 19	45.04000 +0.76	45.04	43.99	43.99	22,280
28 Aug 19	44.28000 +0.37	44.28	43.52	44.00	29,436
27 Aug 19	43.91000 +0.56	44.01	43.37	43.37	212,406
26 Aug 19	43.35500 -0.35	44.16	43.28	43.70	8,692
23 Aug 19	43.70000 -0.12	44.28	43.63	44.12	20,436
22 Aug 19	43.82000 +0.11	44.03	43.47	43.70	16,092
21 Aug 19	43.71000 -0.40	44.12	43.71	43.94	21,341
20 Aug 19	44.11000 -0.67	44.76	44.11	44.40	10,261
19 Aug 19	44.78500 +0.90	44.78	44.22	44.51	38,098
16 Aug 19	43.88000 -0.01	44.99	43.88	44.99	11,001
15 Aug 19	43.89000 -0.13	44.38	43.55	44.12	14,006
14 Aug 19	44.02000 -0.72	44.78	43.92	44.49	35,809
13 Aug 19	44.74500 +0.74	44.93	43.44	43.60	16,395
12 Aug 19	44.00000 -0.01	44.14	43.51	44.08	13,855
09 Aug 19	44.00500 -1.08	44.87	43.77	44.87	43,978
08 Aug 19	45.09000 -0.55	45.13	44.60	45.03	9,250
07 Aug 19	45.64000 -0.36	46.28	45.51	45.65	32,409
06 Aug 19	46.00000 -0.68	47.13	46.00	46.69	26,846
05 Aug 19	46.68000 -1.45	47.10	46.03	46.17	44,884
02 Aug 19	48.13500 -1.81	48.78	47.20	48.49	22,180
01 Aug 19	49.94000 -2.27	50.98	49.85	50.92	16,982
31 Jul 19	52.21000 +0.51	52.21	51.10	51.77	30,107
30 Jul 19	51.70000 +0.01	52.29	51.70	51.98	19,741
29 Jul 19	51.69000 -0.26	52.22	51.53	51.61	13,041
26 Jul 19	51.95000 +0.30	52.01	51.36	51.44	18,545
25 Jul 19	51.65000 -0.34	52.25	51.11	51.46	20,843
24 Jul 19	51.99000 -2.01	52.45	51.65	52.42	18,355
23 Jul 19	54.00000 +0.24	54.95	54.00	54.51	6,917
22 Jul 19	53.76000 -0.41	54.60	53.76	54.19	8,733
19 Jul 19	54.17000 +0.31	54.56	54.11	54.24	6,245
18 Jul 19	53.86000 -0.18	54.21	53.57	54.06	10,746
17 Jul 19	54.04000 -0.20	54.42	53.78	53.78	12,700
16 Jul 19	54.24000 -0.19	54.28	53.69	53.89	9,935
15 Jul 19	54.43000 +1.42	54.89	54.41	54.45	11,632
12 Jul 19	53.01000 -0.93	54.61	53.01	53.90	5,612
11 Jul 19	53.94000 -0.32	54.78	53.82	54.56	7,717
10 Jul 19	54.26000 +0.68	54.76	53.89	53.96	8,108
09 Jul 19	53.58000 -0.62	54.37	53.58	53.91	16,206
08 Jul 19	54.20000 -0.19	54.20	53.79	53.83	15,577
05 Jul 19	54.39000 -0.25	54.39	52.77	54.01	17,543
04 Jul 19	54.64000 -1.02	55.60	54.64	55.24	4,674
03 Jul 19	55.66000 -0.50	56.62	55.66	56.28	15,784
02 Jul 19	56.16000 +0.57	56.16	55.54	55.85	14,087
01 Jul 19	55.59000 +0.77	55.86	55.14	55.74	12,104
28 Jun 19	54.82000 +0.41	55.12	54.22	54.22	5,611
27 Jun 19	54.41000 +0.21	55.35	54.33	55.23	6,633
26 Jun 19	54.20000 +0.58	54.40	53.65	53.78	3,886
25 Jun 19	53.62000 +0.00	54.23	53.37	53.37	6,859
24 Jun 19	53.62000 +0.63	53.62	53.07	53.09	6,211
21 Jun 19	52.99000 -0.66	53.32	52.94	53.15	10,252
20 Jun 19	53.65000 +0.53	53.67	52.76	53.67	16,366
19 Jun 19	53.12000 -2.31	55.40	52.78	55.39	39,963
18 Jun 19	55.43000 +1.55	55.50	54.16	54.41	10,412
17 Jun 19	53.88000 -0.51	54.31	53.88	54.13	14,124
14 Jun 19	54.39000 -0.41	54.61	53.72	54.46	17,557
13 Jun 19	54.80000 +1.56	54.80	53.12	53.25	11,839
12 Jun 19	53.24000 -0.27	53.63	52.77	53.24	15,102
11 Jun 19	53.51000 +2.22	53.51	52.79	53.00	17,055
07 Jun 19	51.29000 -0.41	51.51	50.82	51.30	14,228
06 Jun 19	51.70000 +0.06	51.87	51.00	51.01	10,495
05 Jun 19	51.64000 -0.51	52.38	51.41	52.38	7,608
04 Jun 19	52.15000 +0.12	52.43	51.90	51.90	12,780
03 Jun 19	52.03000 +0.36	52.34	51.16	51.25	10,622
31 May 19	51.67000 -1.35	52.14	51.13	52.14	14,845
30 May 19	53.02000 +0.08	53.27	53.02	53.09	3,241
29 May 19	52.94000 -1.18	53.84	52.77	53.84	13,156
28 May 19	54.12000 +1.42	54.99	54.12	54.65	42,585
27 May 19	52.70000 -0.66	54.09	52.61	54.09	6,301
24 May 19	53.36000 +0.52	53.36	52.95	53.02	23,368
23 May 19	52.84000 -0.64	53.33	52.25	53.19	32,754
22 May 19	53.48000 +0.25	53.77	53.31	53.47	7,210
21 May 19	53.23000 -0.34	53.74	53.05	53.65	15,981
20 May 19	53.57000 -0.14	54.13	53.57	54.11	8,812
17 May 19	53.71000 +0.34	53.97	53.21	53.71	18,627
16 May 19	53.37000 +1.13	53.48	52.69	52.71	7,202
15 May 19	52.24000 +0.39	52.65	51.56	52.65	15,413
14 May 19	51.85000 +1.02	52.05	50.92	50.97	11,636
13 May 19	50.83000 -0.68	51.75	50.82	51.56	21,969
10 May 19	51.51000 +0.76	51.85	51.32	51.73	10,686
09 May 19	50.75000 -1.14	51.62	50.75	51.24	15,836
08 May 19	51.89000 -0.05	52.18	51.40	51.77	7,824
07 May 19	51.94000 +0.21	53.02	51.79	52.58	16,958
06 May 19	51.73000 -0.75	52.79	50.16	52.79	14,974
03 May 19	52.48000 +1.08	52.50	51.56	51.56	17,178
02 May 19	51.40000 -1.22	51.69	51.18	51.52	48,538
30 Apr 19	52.62000 -0.08	52.62	51.83	52.08	20,721
29 Apr 19	52.70000 -0.56	53.43	52.70	53.35	17,825
26 Apr 19	53.26000 -0.06	53.26	52.75	52.90	11,706
25 Apr 19	53.32000 -0.08	53.32	52.80	53.05	9,752
24 Apr 19	53.40000 -0.78	53.76	52.97	53.50	16,026
23 Apr 19	54.18000 +0.18	54.18	53.27	53.87	25,616
18 Apr 19	54.00000 +1.05	54.00	53.11	53.28	27,030
17 Apr 19	52.95000 -1.53	53.32	52.38	52.85	20,323
16 Apr 19	54.48000 -0.62	55.52	54.42	55.52	8,250
15 Apr 19	55.10000 -0.54	55.41	54.70	55.41	16,618
12 Apr 19	55.64000 +0.35	55.94	54.99	55.11	23,699
11 Apr 19	55.29000 -0.49	55.29	54.95	54.95	25,575
10 Apr 19	55.78000 +1.09	55.82	55.18	55.23	43,437
09 Apr 19	54.69000 -0.43	55.43	54.69	55.05	21,663
08 Apr 19	55.12000 +0.92	55.17	54.68	55.17	23,336
05 Apr 19	54.20000 +1.20	54.64	54.20	54.25	9,442
04 Apr 19	53.00000 -1.25	54.27	53.00	54.16	15,546
03 Apr 19	54.25000 +0.55	55.12	54.25	55.04	18,720
02 Apr 19	53.70000 -0.42	54.08	53.34	53.38	18,304
01 Apr 19	54.12000 +1.42	54.12	53.25	53.33	33,020
29 Mar 19	52.70000 +1.20	52.70	52.03	52.36	28,847
28 Mar 19	51.50000 -0.40	52.09	51.46	51.65	35,652
27 Mar 19	51.90000 +1.25	51.90	51.13	51.47	18,607
26 Mar 19	50.65000 -0.34	51.35	50.57	50.91	16,753
25 Mar 19	50.99000 +1.30	50.99	49.42	49.42	26,662
22 Mar 19	49.69500 +0.36	50.33	49.69	50.21	8,939
21 Mar 19	49.33000 -0.48	50.30	49.33	50.03	16,717
20 Mar 19	49.81000 -1.19	49.81	48.70	49.11	17,676
19 Mar 19	51.00000 +1.78	51.31	50.67	50.78	10,454
18 Mar 19	49.22500 -0.23	50.40	49.22	50.02	16,864
15 Mar 19	49.45000 -0.09	49.77	49.28	49.51	7,321
14 Mar 19	49.54000 -0.46	49.76	49.00	49.62	13,632
13 Mar 19	50.00000 +0.40	50.00	49.01	49.06	14,523
12 Mar 19	49.60000 +0.77	49.60	48.83	49.33	35,837
11 Mar 19	48.83000 +1.05	49.17	48.15	48.66	15,763
08 Mar 19	47.78000 -1.00	48.61	47.53	48.26	18,134
07 Mar 19	48.78000 -3.71	49.17	48.46	48.77	29,864
06 Mar 19	52.49000 -0.01	52.61	52.14	52.14	23,733
05 Mar 19	52.50000 +0.47	52.50	51.78	51.78	16,315
04 Mar 19	52.03000 +0.03	52.30	51.64	52.03	15,576
01 Mar 19	52.00000 +0.35	52.00	51.21	51.41	11,911
28 Feb 19	51.65000 -0.91	51.65	50.90	51.45	20,356
27 Feb 19	52.56000 +0.53	52.70	51.87	52.29	39,357
26 Feb 19	52.03000 +1.23	52.03	50.85	51.34	25,260
25 Feb 19	50.80000 -1.13	52.21	50.80	52.06	23,604
22 Feb 19	51.93000 +0.13	51.93	51.57	51.66	15,943
21 Feb 19	51.80000 +0.32	51.80	50.59	51.39	22,251
20 Feb 19	51.48000 +0.41	51.70	50.70	51.46	19,302
19 Feb 19	51.07000 +0.87	51.07	50.20	50.21	50,922
18 Feb 19	50.20000 -0.55	50.88	50.20	50.56	14,897
15 Feb 19	50.75000 +1.30	50.80	49.57	49.57	26,820
14 Feb 19	49.45000 -0.08	50.37	49.45	50.35	12,110
13 Feb 19	49.53000 +0.49	50.40	49.44	49.54	40,149
12 Feb 19	49.04500 -0.41	49.85	49.04	49.63	29,427
11 Feb 19	49.45000 +0.38	49.94	49.24	49.63	22,863
08 Feb 19	49.07500 -0.42	49.60	49.00	49.00	25,690
07 Feb 19	49.50000 -0.40	50.00	49.24	49.74	49,762
06 Feb 19	49.90000 +0.90	49.90	49.27	49.61	55,717
05 Feb 19	49.00000 -0.48	49.94	49.00	49.90	183,735
04 Feb 19	49.48000 +0.69	49.48	48.07	48.36	21,444
01 Feb 19	48.79500 +0.04	49.22	48.46	48.91	53,982
31 Jan 19	48.75000 +0.81	48.75	47.95	48.06	34,336
30 Jan 19	47.94500 +0.97	48.68	47.79	48.53	52,270
29 Jan 19	46.97000 +1.14	47.67	45.92	45.92	39,591
28 Jan 19	45.83000 +0.67	46.72	45.55	46.37	34,955
25 Jan 19	45.16500 +1.01	45.51	44.47	44.57	16,946
24 Jan 19	44.16000 +0.11	44.16	43.73	43.97	7,427
23 Jan 19	44.05000 -0.65	44.35	43.72	44.00	19,841
22 Jan 19	44.70000 -0.90	44.70	44.00	44.49	15,633
21 Jan 19	45.60000 -0.02	45.60	44.75	44.96	10,188
18 Jan 19	45.61500 +1.87	45.65	44.82	45.22	31,211
17 Jan 19	43.75000 -1.15	44.98	43.75	44.27	10,838
16 Jan 19	44.90000 +0.90	44.97	44.10	44.97	21,648
15 Jan 19	44.00500 +0.01	44.82	44.01	44.66	18,898
14 Jan 19	44.00000 -0.13	44.10	43.43	43.67	14,057
11 Jan 19	44.13000 +0.03	44.33	43.60	43.60	14,348
10 Jan 19	44.10000 +0.44	44.10	43.00	43.33	10,301
09 Jan 19	43.65500 -0.21	44.36	43.65	43.98	9,260
08 Jan 19	43.86000 +0.51	43.99	43.15	43.21	11,045
07 Jan 19	43.35000 +0.55	43.67	42.95	43.67	16,175
04 Jan 19	42.80000 +2.04	42.85	41.47	41.58	7,746
03 Jan 19	40.75500 -0.69	41.31	40.60	40.71	7,104
02 Jan 19	41.44500 -0.94	41.58	40.29	40.99	22,355
28 Dec 18	42.38500 +0.61	42.38	41.85	42.00	7,974
27 Dec 18	41.77500 -0.82	42.60	41.35	42.58	21,247
21 Dec 18	42.59500 +0.90	42.77	41.63	41.86	48,255
20 Dec 18	41.69500 +0.03	42.28	41.40	41.40	20,743
19 Dec 18	41.67000 -0.47	42.89	41.67	41.92	20,563
18 Dec 18	42.13500 -0.22	42.31	41.72	41.87	20,867
17 Dec 18	42.35000 +0.89	42.41	41.81	42.08	8,386
14 Dec 18	41.45500 -0.26	41.46	41.15	41.41	9,710
13 Dec 18	41.72000 -0.27	42.40	41.72	42.13	11,638
12 Dec 18	41.99000 +1.50	41.99	40.85	40.92	15,077
11 Dec 18	40.49000 +0.59	41.06	40.01	40.21	18,985
10 Dec 18	39.90000 -0.67	40.49	39.22	40.01	21,900
07 Dec 18	40.57500 +0.88	41.38	40.26	40.64	22,944
06 Dec 18	39.70000 -2.08	40.87	39.70	40.87	21,591
05 Dec 18	41.78000 -1.04	41.94	41.56	41.83	7,249
04 Dec 18	42.82000 +0.23	42.82	41.65	42.29	11,332
03 Dec 18	42.59000 +2.09	42.76	42.04	42.44	12,771
30 Nov 18	40.50000 -0.26	41.06	40.50	41.06	8,230
29 Nov 18	40.75500 +0.00	41.75	40.76	41.75	8,279
28 Nov 18	40.75500 +0.26	41.19	40.62	40.97	16,172
27 Nov 18	40.50000 -1.50	41.17	40.31	41.13	11,031
26 Nov 18	42.00000 +0.59	42.00	40.90	41.63	14,099
23 Nov 18	41.41000 -1.38	42.65	40.85	42.47	10,112
22 Nov 18	42.78500 -0.83	43.26	42.40	43.14	7,409
21 Nov 18	43.61000 +0.41	43.69	43.15	43.16	36,052
20 Nov 18	43.20000 -2.20	44.19	42.99	43.94	19,584
19 Nov 18	45.40000 +0.70	45.40	44.11	44.91	11,001
16 Nov 18	44.70000 +0.78	44.85	44.01	44.31	16,875
15 Nov 18	43.92000 +0.65	43.92	43.05	43.60	17,760
14 Nov 18	43.27000 -0.83	44.23	42.66	43.74	25,675
13 Nov 18	44.10000 -0.47	45.21	44.05	45.09	12,182
12 Nov 18	44.56500 +0.33	46.10	44.56	46.10	26,476
09 Nov 18	44.23000 -1.56	45.58	44.23	45.58	16,901
08 Nov 18	45.79500 +0.54	46.26	45.62	46.07	18,502
07 Nov 18	45.25000 +0.80	46.12	45.13	45.19	14,872
06 Nov 18	44.45000 -0.55	45.56	44.45	45.56	6,763
05 Nov 18	45.00000 -0.33	45.65	44.50	44.54	22,604
02 Nov 18	45.33500 +0.63	45.47	44.24	45.31	27,728
01 Nov 18	44.70000 +1.49	44.70	43.17	43.22	4,728
31 Oct 18	43.20500 +2.21	43.76	42.51	42.54	4,800
30 Oct 18	41.00000 -1.17	42.69	41.00	42.38	7,058
29 Oct 18	42.17000 +0.62	43.36	41.74	41.74	14,687
26 Oct 18	41.55000 +0.06	41.55	40.50	40.85	15,235
25 Oct 18	41.48500 +0.17	42.12	40.70	40.80	31,868
24 Oct 18	41.31500 -0.69	42.43	41.26	41.94	9,121
23 Oct 18	42.00000 +0.10	42.24	41.22	42.11	14,036
22 Oct 18	41.90000 -0.10	42.96	41.90	42.71	9,483
19 Oct 18	42.00000 -0.83	43.12	42.00	43.01	12,600
18 Oct 18	42.82500 -1.09	43.83	42.83	43.04	13,112
17 Oct 18	43.92000 +0.95	44.08	43.00	43.65	19,482
16 Oct 18	42.97000 -0.58	43.26	42.49	42.81	10,741
15 Oct 18	43.55000 +1.60	43.55	42.06	42.25	9,705
12 Oct 18	41.95000 +0.01	43.13	41.95	42.70	24,435
11 Oct 18	41.94000 -0.71	42.56	41.16	41.49	27,800
10 Oct 18	42.65000 -1.05	43.88	42.17	43.78	22,810
09 Oct 18	43.70000 +0.82	43.74	43.08	43.44	15,701
08 Oct 18	42.88500 -0.31	43.51	42.88	43.35	9,558
05 Oct 18	43.19000 -1.95	44.19	42.72	44.19	32,436
04 Oct 18	45.14000 +0.64	45.14	44.40	44.85	14,749
02 Oct 18	44.50000 +0.88	44.50	43.40	43.75	15,269
01 Oct 18	43.61500 -0.29	44.26	43.53	43.94	22,518
28 Sep 18	43.91000 -0.24	44.29	43.71	44.12	24,894
27 Sep 18	44.15000 +0.00	44.22	43.53	43.79	18,454
26 Sep 18	44.15000 -0.15	44.52	43.94	44.51	27,105
25 Sep 18	44.30000 -0.05	44.69	43.69	43.93	21,062
24 Sep 18	44.35000 +0.63	44.35	43.52	43.77	13,863
21 Sep 18	43.72000 +0.05	44.42	43.72	44.22	32,939
20 Sep 18	43.67000 +1.26	43.85	43.01	43.23	54,794
19 Sep 18	42.40500 +1.85	42.68	41.53	41.97	21,970
18 Sep 18	40.55000 -0.42	41.69	40.55	41.19	25,484
17 Sep 18	40.97500 +0.42	41.14	40.75	40.80	26,462
14 Sep 18	40.55000 +0.13	41.01	40.55	40.85	9,000
13 Sep 18	40.42000 -0.30	40.85	40.29	40.51	22,207
12 Sep 18	40.72000 +0.87	40.72	39.83	39.85	30,393
11 Sep 18	39.85000 -0.15	40.21	39.44	39.94	18,752
10 Sep 18	40.00000 -0.27	40.26	39.76	39.90	18,099
07 Sep 18	40.27000 +0.33	40.39	39.75	40.22	26,819
06 Sep 18	39.94000 -0.34	40.69	39.88	40.06	15,748
05 Sep 18	40.27500 -0.38	40.42	39.74	39.82	27,253
04 Sep 18	40.65000 -0.17	41.17	40.06	41.02	22,584
03 Sep 18	40.82000 -0.40	41.40	40.82	41.35	13,745
31 Aug 18	41.22000 -0.70	41.61	41.19	41.42	18,975
30 Aug 18	41.92000 -0.13	41.94	41.30	41.74	19,717
29 Aug 18	42.05000 +0.65	42.16	41.66	41.92	21,365
28 Aug 18	41.40000 -0.44	42.46	41.40	42.21	107,047
27 Aug 18	41.84500 +0.10	42.50	41.40	42.50	19,632
24 Aug 18	41.75000 +0.75	41.75	41.24	41.28	32,205
23 Aug 18	41.00000 -0.55	41.56	41.00	41.29	8,446
22 Aug 18	41.55000 +0.03	41.87	41.08	41.31	42,827
21 Aug 18	41.52000 -0.79	42.17	41.35	42.17	23,882
20 Aug 18	42.31000 +0.44	42.76	42.10	42.60	24,459
17 Aug 18	41.87500 -0.01	41.98	41.40	41.90	13,360
16 Aug 18	41.88000 +0.53	42.29	41.81	42.16	13,226
15 Aug 18	41.35000 -1.48	42.69	41.30	42.63	38,976
14 Aug 18	42.83000 -0.23	43.61	42.44	43.60	29,505
13 Aug 18	43.06000 -0.59	43.58	42.67	42.83	20,034
10 Aug 18	43.65000 +0.08	43.65	42.80	43.17	21,662
09 Aug 18	43.57500 -0.58	44.08	43.50	43.67	28,983
08 Aug 18	44.15000 -0.66	44.96	44.13	44.65	22,283
07 Aug 18	44.81000 +0.01	45.72	44.81	45.07	42,688
06 Aug 18	44.80000 -2.30	45.22	44.21	45.22	24,815
03 Aug 18	47.10000 +2.64	47.10	44.21	44.46	47,228
02 Aug 18	44.45500 -1.89	45.19	44.20	45.19	50,202
01 Aug 18	46.35000 -1.07	46.69	45.35	46.69	54,611
31 Jul 18	47.41500 +0.15	48.00	46.74	46.83	21,410
30 Jul 18	47.27000 +0.05	47.33	46.53	46.86	15,794
27 Jul 18	47.22000 +0.00	48.04	47.22	47.43	23,108
26 Jul 18	47.22500 +0.00	47.31	46.94	47.21	18,806
25 Jul 18	47.22000 -0.84	47.44	46.88	47.44	17,309
24 Jul 18	48.06500 +2.69	48.56	46.61	46.82	34,816
23 Jul 18	45.37000 -0.68	46.22	45.37	45.69	19,731
20 Jul 18	46.05000 +0.16	46.31	45.54	45.89	17,184
19 Jul 18	45.89000 -0.77	46.65	45.89	46.60	15,421
18 Jul 18	46.66000 +0.22	46.80	46.15	46.20	27,439
17 Jul 18	46.44000 +0.71	46.54	45.48	45.93	22,860
16 Jul 18	45.73000 -0.77	46.20	45.54	46.08	14,045
13 Jul 18	46.50000 +0.50	46.50	45.66	46.12	24,555
12 Jul 18	46.00250 +0.20	46.37	45.76	46.31	43,710
11 Jul 18	45.80000 -1.39	46.60	45.62	46.31	23,129
10 Jul 18	47.18750 +0.59	47.85	47.01	47.35	27,358
09 Jul 18	46.60000 +0.10	47.50	46.60	47.50	21,880
06 Jul 18	46.50000 +0.37	46.62	45.69	46.45	13,344
05 Jul 18	46.13000 +0.84	46.26	45.23	45.23	32,586
04 Jul 18	45.29000 -0.79	46.17	45.25	46.17	22,935
03 Jul 18	46.08000 -0.53	47.15	45.96	46.31	22,523
02 Jul 18	46.60750 -1.17	47.07	46.36	46.84	15,347
29 Jun 18	47.77500 +0.68	48.65	47.78	48.46	23,628
28 Jun 18	47.10000 -0.47	47.73	47.07	47.49	23,925
27 Jun 18	47.57250 +0.65	48.07	46.49	47.10	56,480
26 Jun 18	46.92500 +1.19	46.92	46.13	46.48	24,348
25 Jun 18	45.73000 -2.62	47.51	45.73	47.47	23,326
22 Jun 18	48.35000 +1.40	48.35	47.44	47.60	34,352
21 Jun 18	46.95000 -0.20	47.97	46.95	47.86	15,177
20 Jun 18	47.15000 +0.36	48.47	47.15	47.78	26,260
19 Jun 18	46.79500 -1.89	47.68	46.79	47.32	44,491
18 Jun 18	48.68000 +0.28	48.88	48.15	48.69	26,490
15 Jun 18	48.40000 -2.04	50.30	48.40	50.30	34,474
14 Jun 18	50.44000 +0.29	50.70	49.08	49.50	24,780
13 Jun 18	50.15000 +0.42	50.15	49.28	49.60	17,474
12 Jun 18	49.73000 -0.26	50.08	49.65	50.08	11,827
11 Jun 18	49.99000 -0.15	50.67	49.78	50.29	10,062
08 Jun 18	50.14000 -0.29	50.91	50.00	50.03	13,342
07 Jun 18	50.43000 -0.66	51.67	50.00	51.22	24,175
06 Jun 18	51.09000 +1.44	51.11	50.30	50.39	23,121
05 Jun 18	49.65000 +0.46	50.02	48.96	49.10	20,024
04 Jun 18	49.19500 +0.19	49.63	49.17	49.58	22,553
01 Jun 18	49.00000 -0.04	49.38	48.86	48.92	22,205
31 May 18	49.04500 +0.44	49.33	48.40	48.99	11,380
30 May 18	48.60000 +0.08	48.74	47.97	48.13	19,402
29 May 18	48.52000 -0.40	49.17	48.49	48.80	33,988
28 May 18	48.92500 +0.01	49.50	47.96	49.24	16,178
25 May 18	48.91500 +0.22	48.94	48.36	48.93	14,088
24 May 18	48.70000 -0.16	49.70	48.60	49.64	20,457
23 May 18	48.86000 -1.40	49.92	48.82	49.78	22,749
22 May 18	50.26000 -0.49	50.58	49.55	49.77	22,396
18 May 18	50.75000 +0.69	50.75	49.55	49.81	23,268
17 May 18	50.06000 +0.03	50.46	49.30	50.31	32,685
16 May 18	50.03000 +1.49	50.12	48.86	49.00	44,925
15 May 18	48.54000 +0.00	48.60	47.90	48.02	20,423
14 May 18	48.54000 +0.21	48.54	48.10	48.26	13,069
11 May 18	48.33500 +0.25	48.65	48.05	48.38	39,640
10 May 18	48.08000 +0.42	48.08	47.46	47.66	21,506
09 May 18	47.66000 +1.40	47.66	46.44	46.44	27,473
08 May 18	46.26500 -0.33	46.94	46.13	46.81	18,769
07 May 18	46.60000 -0.03	46.98	46.21	46.79	15,674
04 May 18	46.63000 +0.98	46.65	46.10	46.25	17,346
03 May 18	45.65000 -0.62	46.71	45.65	46.46	18,773
02 May 18	46.27000 +0.74	46.29	45.66	45.71	24,423
30 Apr 18	45.53500 -0.36	45.87	45.37	45.58	23,210
27 Apr 18	45.89500 +0.03	45.90	45.37	45.72	16,000
26 Apr 18	45.86000 +0.40	46.14	44.72	45.27	119,722
25 Apr 18	45.46000 -0.44	45.53	44.76	45.05	43,111
24 Apr 18	45.90000 +0.26	46.11	45.13	45.13	29,980
23 Apr 18	45.64000 -0.40	46.54	44.85	46.28	29,983
20 Apr 18	46.04000 +0.15	46.26	45.60	45.62	22,431
19 Apr 18	45.89500 -0.19	46.69	45.65	46.63	111,953
18 Apr 18	46.08000 +1.84	46.33	44.81	44.92	32,404
17 Apr 18	44.24500 +0.63	44.42	43.59	44.05	21,838
16 Apr 18	43.62000 -0.63	44.35	43.62	43.94	19,193
13 Apr 18	44.25000 +0.47	44.69	44.01	44.51	25,607
12 Apr 18	43.77500 +0.65	43.78	42.67	43.10	13,605
11 Apr 18	43.12500 +0.08	43.37	42.47	42.85	19,517
10 Apr 18	43.04000 +1.39	43.19	42.70	42.72	14,081
09 Apr 18	41.65500 +0.33	41.93	40.98	41.74	13,284
06 Apr 18	41.32000 -0.88	41.69	41.26	41.53	11,823
05 Apr 18	42.20000 +1.22	42.29	41.69	41.90	14,144
04 Apr 18	40.98500 -1.17	41.76	40.54	41.75	25,508
03 Apr 18	42.15500 +0.37	42.49	41.69	42.09	15,915
29 Mar 18	41.78500 +1.04	42.06	41.11	41.15	15,904
28 Mar 18	40.74500 -0.81	41.13	40.31	41.03	36,879
27 Mar 18	41.55500 +0.56	42.13	41.33	41.68	14,547
26 Mar 18	40.99500 -0.35	41.71	40.78	41.28	14,356
23 Mar 18	41.34500 -0.24	41.83	40.77	41.04	23,236
22 Mar 18	41.58000 -1.59	43.22	41.17	42.81	23,914
21 Mar 18	43.17000 +0.88	43.30	41.92	42.03	27,648
20 Mar 18	42.29500 +0.65	42.53	41.83	42.05	13,421
19 Mar 18	41.64500 -1.13	42.44	41.58	42.42	9,310
16 Mar 18	42.77000 +0.01	43.47	42.67	43.12	15,781
15 Mar 18	42.76000 +0.26	42.94	42.51	42.94	11,598
14 Mar 18	42.50000 +0.04	43.13	42.08	42.85	26,778
13 Mar 18	42.45500 +0.04	42.82	42.28	42.28	10,465
12 Mar 18	42.41500 +0.04	42.56	41.86	42.40	14,265
09 Mar 18	42.37500 -0.33	42.77	41.56	41.76	17,340
08 Mar 18	42.70000 +0.22	42.70	41.76	42.15	40,723
07 Mar 18	42.48500 -0.13	42.67	41.43	42.10	20,293
06 Mar 18	42.61000 +0.53	43.08	42.40	42.72	82,473
05 Mar 18	42.07500 +0.88	42.11	41.31	41.31	27,649
02 Mar 18	41.20000 -1.97	42.76	41.20	42.76	39,543
01 Mar 18	43.16500 -1.83	43.85	43.00	43.62	20,482
28 Feb 18	45.00000 -1.39	45.89	45.00	45.88	40,551
27 Feb 18	46.39000 -0.33	46.82	46.34	46.72	19,245
26 Feb 18	46.72000 +0.66	47.00	46.31	46.43	22,638
23 Feb 18	46.06000 -0.09	46.47	45.86	45.99	13,703
22 Feb 18	46.15500 +0.14	46.22	44.89	45.35	24,000
21 Feb 18	46.01500 +0.20	46.04	45.08	45.43	12,658
20 Feb 18	45.81500 -0.69	46.20	45.44	46.03	24,108
19 Feb 18	46.51000 -0.36	46.83	46.25	46.75	24,909
16 Feb 18	46.86500 -0.10	47.22	46.54	47.14	24,510
15 Feb 18	46.97000 +1.18	47.35	46.51	46.71	72,396
14 Feb 18	45.79000 +0.83	46.03	44.67	45.08	25,035
13 Feb 18	44.96500 +0.77	45.24	44.32	44.65	30,595
12 Feb 18	44.19500 +1.40	44.78	44.04	44.13	30,335
09 Feb 18	42.80000 -0.26	43.86	42.80	43.21	32,812
08 Feb 18	43.06500 -1.05	43.95	43.03	43.65	59,199
07 Feb 18	44.11000 +0.46	44.40	43.36	44.06	59,449
06 Feb 18	43.65500 -0.57	44.62	43.08	43.13	76,315
05 Feb 18	44.22500 -0.49	44.70	43.77	44.01	35,600
02 Feb 18	44.71000 -0.32	45.32	44.42	45.31	16,261
01 Feb 18	45.02500 +0.19	45.78	45.03	45.17	8,540
31 Jan 18	44.83000 -0.53	45.32	44.83	44.97	13,226
30 Jan 18	45.36500 -0.58	45.84	45.21	45.28	10,439
29 Jan 18	45.95000 +0.62	46.31	45.70	45.70	22,261
26 Jan 18	45.33500 -0.01	45.42	44.79	45.42	13,821
25 Jan 18	45.35000 -0.09	45.71	45.10	45.57	17,648
24 Jan 18	45.43500 +0.26	45.69	45.35	45.42	18,313
23 Jan 18	45.18000 -0.63	45.87	45.00	45.82	26,255
22 Jan 18	45.81000 -0.43	46.08	45.76	45.81	12,701
19 Jan 18	46.24000 +0.38	46.55	45.87	46.18	12,352
18 Jan 18	45.86500 +0.14	46.34	45.66	46.10	18,104
17 Jan 18	45.72500 -0.84	46.35	45.69	45.88	20,768
16 Jan 18	46.56500 -0.44	47.33	45.88	47.10	28,712
15 Jan 18	47.00000 -0.56	47.65	47.00	47.61	21,531
12 Jan 18	47.55500 +0.13	47.56	46.80	47.15	31,420
11 Jan 18	47.43000 +0.75	47.44	46.69	46.83	31,174
10 Jan 18	46.68000 -0.22	46.70	46.29	46.59	19,571
09 Jan 18	46.90500 +0.58	47.05	46.63	46.71	31,215
08 Jan 18	46.32500 +1.12	46.33	45.37	45.60	29,249
05 Jan 18	45.21000 -0.23	45.52	45.04	45.28	43,891
04 Jan 18	45.43500 +0.04	45.60	45.10	45.53	32,363
03 Jan 18	45.39500 -0.06	45.63	45.24	45.46	38,160
02 Jan 18	45.45000 +0.85	45.45	43.88	44.15	42,694
29 Dec 17	44.59500 +0.60	45.30	44.19	44.19	24,956
28 Dec 17	43.99500 +0.53	44.09	43.62	43.73	40,567
27 Dec 17	43.46500 +0.13	43.81	43.22	43.24	15,376
22 Dec 17	43.33000 +0.25	43.60	42.65	43.28	40,866
21 Dec 17	43.08500 +0.59	43.08	42.50	42.50	31,348
20 Dec 17	42.49500 +0.74	42.53	42.13	42.24	46,619
19 Dec 17	41.75000 -0.54	42.33	41.66	42.22	22,401
18 Dec 17	42.29000 +0.73	42.29	41.83	42.05	47,442
15 Dec 17	41.55750 +0.35	41.58	41.09	41.25	27,567
14 Dec 17	41.20500 +0.25	41.50	40.83	40.92	17,991
13 Dec 17	40.95750 +0.13	41.08	40.62	40.85	28,286
12 Dec 17	40.82500 +0.20	40.90	40.19	40.65	58,443
11 Dec 17	40.62500 +0.61	40.82	39.90	40.01	33,733
08 Dec 17	40.01500 +0.27	40.33	39.95	40.20	13,811
07 Dec 17	39.74000 -0.47	40.01	39.38	39.46	17,306
06 Dec 17	40.21500 +0.17	40.27	39.14	39.44	22,088
05 Dec 17	40.04500 -0.76	40.39	39.90	40.33	10,648
04 Dec 17	40.80750 +0.61	41.10	40.52	41.03	20,201
01 Dec 17	40.19500 +0.05	41.01	39.92	40.40	16,671
30 Nov 17	40.14500 -0.29	40.99	40.08	40.55	11,540
29 Nov 17	40.44000 -0.10	41.10	40.40	40.96	8,008
28 Nov 17	40.54000 -0.42	40.83	40.35	40.83	19,064
27 Nov 17	40.96000 -0.37	41.76	40.96	41.21	23,697
24 Nov 17	41.33000 +0.04	41.65	41.31	41.63	8,874
23 Nov 17	41.29000 -0.27	41.69	40.92	40.96	9,155
22 Nov 17	41.56500 +0.75	41.63	40.90	41.10	12,867
21 Nov 17	40.81000 +0.16	41.11	40.48	40.60	14,636
20 Nov 17	40.65000 +0.31	40.65	39.96	40.33	10,576
17 Nov 17	40.34000 +0.11	40.45	39.85	40.41	20,511
16 Nov 17	40.23000 -0.08	40.74	39.94	40.35	24,605
15 Nov 17	40.31000 -0.40	40.31	39.31	39.84	57,916
14 Nov 17	40.70500 -1.35	41.65	40.62	41.57	22,983
13 Nov 17	42.05500 -0.28	42.62	41.56	42.55	22,482
10 Nov 17	42.34000 +0.35	42.58	42.22	42.41	12,081
09 Nov 17	41.99500 -1.30	43.13	41.72	43.11	32,901
08 Nov 17	43.29000 +0.19	43.29	42.85	43.19	18,518
07 Nov 17	43.09500 -0.13	43.98	42.72	43.50	53,905
06 Nov 17	43.22000 +0.81	43.40	42.99	43.02	38,689
03 Nov 17	42.41000 -0.08	42.85	42.20	42.47	21,501
02 Nov 17	42.49000 +0.46	42.65	42.11	42.32	30,064
01 Nov 17	42.03500 +1.15	42.73	41.61	41.69	32,599
30 Oct 17	40.88500 +0.22	41.13	40.33	40.49	14,629
27 Oct 17	40.66000 +0.04	40.78	39.80	39.94	17,594
26 Oct 17	40.61500 +0.81	40.76	40.06	40.13	14,693
25 Oct 17	39.81000 -0.73	40.48	39.70	40.38	42,025
24 Oct 17	40.54500 -0.34	41.01	40.42	41.01	22,773
23 Oct 17	40.88000 +0.13	41.10	40.63	41.01	9,783
20 Oct 17	40.75000 -0.06	41.38	40.62	41.25	16,521
19 Oct 17	40.80500 +0.17	40.90	40.05	40.90	29,988
18 Oct 17	40.64000 -1.37	42.33	40.64	42.12	32,271
17 Oct 17	42.00500 -0.30	42.65	42.01	42.61	22,044
16 Oct 17	42.30500 +0.33	43.38	42.25	42.83	62,959
13 Oct 17	41.98000 +1.63	42.15	40.90	40.90	38,458
12 Oct 17	40.35000 -0.02	40.55	40.17	40.51	13,715
11 Oct 17	40.36500 -0.63	40.84	40.23	40.69	15,308
10 Oct 17	40.99000 -0.11	41.06	40.60	41.01	19,668
09 Oct 17	41.10000 -0.69	41.94	41.03	41.56	26,705
06 Oct 17	41.79000 -0.03	41.86	41.56	41.74	24,337
05 Oct 17	41.82500 +0.60	41.83	41.17	41.35	46,562
04 Oct 17	41.22000 +0.52	41.47	40.94	40.94	24,765
02 Oct 17	40.70000 +0.78	40.72	40.17	40.37	13,795
29 Sep 17	39.92000 +0.33	40.08	39.64	39.74	19,600
28 Sep 17	39.59000 -0.03	39.59	38.97	39.21	20,781
27 Sep 17	39.62000 +0.11	40.28	39.60	40.03	26,791
26 Sep 17	39.50500 -0.06	40.17	39.47	39.90	14,181
25 Sep 17	39.56500 -0.44	40.08	39.56	39.86	31,510
22 Sep 17	40.00500 +0.19	40.10	39.30	39.54	26,740
21 Sep 17	39.81000 -0.27	39.94	39.50	39.72	18,797
20 Sep 17	40.08000 -0.25	40.25	39.75	40.00	24,292
19 Sep 17	40.33500 +0.43	40.33	39.84	39.85	12,774
18 Sep 17	39.90000 +0.11	40.15	39.71	40.14	20,759
15 Sep 17	39.79500 -0.15	39.97	39.45	39.83	20,060
14 Sep 17	39.94500 -0.78	40.23	39.92	40.13	20,517
13 Sep 17	40.72000 -0.67	41.37	40.58	41.37	21,029
12 Sep 17	41.39500 +0.49	41.65	41.16	41.19	37,856
11 Sep 17	40.91000 +0.99	41.07	40.26	40.31	16,506
08 Sep 17	39.92000 -1.16	41.01	39.92	40.63	25,492
07 Sep 17	41.07500 +0.03	41.27	40.88	41.03	28,756
06 Sep 17	41.04000 +0.14	41.14	40.58	40.67	32,712
05 Sep 17	40.90500 -0.76	41.45	40.87	41.27	18,610
04 Sep 17	41.67000 +0.57	41.67	41.04	41.04	10,715
31 Aug 17	41.10000 +0.73	41.44	40.75	40.75	47,303
30 Aug 17	40.36500 +0.52	40.53	39.94	40.19	22,427
29 Aug 17	39.85000 -0.27	39.90	39.03	39.51	24,367
28 Aug 17	40.12000 -0.15	40.45	39.83	40.30	35,312
25 Aug 17	40.26500 +0.17	41.12	40.26	40.33	48,179
24 Aug 17	40.09500 +0.41	40.15	39.75	40.00	25,899
23 Aug 17	39.68500 +0.61	39.76	39.00	39.00	23,018
22 Aug 17	39.07500 +0.97	39.27	38.69	38.69	29,601
21 Aug 17	38.11000 +0.15	38.61	38.06	38.51	24,186
18 Aug 17	37.95500 -0.13	38.61	37.69	38.22	54,021
17 Aug 17	38.08000 -0.42	38.56	38.07	38.44	4,561
16 Aug 17	38.50500 +1.05	38.67	37.89	38.01	21,933
15 Aug 17	37.46000 -0.65	37.86	37.40	37.86	12,808
14 Aug 17	38.10500 +0.55	38.17	37.67	37.78	25,614
11 Aug 17	37.55500 -1.30	37.71	37.22	37.29	67,216
10 Aug 17	38.85500 -1.03	39.57	38.72	39.14	36,631
09 Aug 17	39.89000 -0.63	40.45	39.89	40.44	20,231
08 Aug 17	40.52000 -0.24	40.52	39.86	40.19	28,834
07 Aug 17	40.76500 +0.97	40.76	40.08	40.10	62,189
04 Aug 17	39.79000 +0.78	40.01	39.10	39.13	42,259
03 Aug 17	39.01000 +0.57	39.04	38.08	38.15	17,429
02 Aug 17	38.44000 -1.26	38.96	38.24	38.75	29,116
01 Aug 17	39.69500 -0.17	40.10	39.48	39.80	30,909
31 Jul 17	39.87000 +0.41	40.50	39.78	40.31	77,375
28 Jul 17	39.45500 -0.04	39.74	38.78	38.87	20,471
27 Jul 17	39.50000 +0.40	39.82	39.15	39.31	29,605
26 Jul 17	39.10500 -0.14	39.60	39.10	39.15	26,996
25 Jul 17	39.24000 +1.52	39.33	37.99	38.01	40,725
24 Jul 17	37.72500 +0.00	37.89	37.35	37.79	26,981
21 Jul 17	37.72500 -0.35	38.20	37.62	38.04	33,279
20 Jul 17	38.07500 -1.10	39.09	37.88	39.06	33,539
19 Jul 17	39.18000 +0.20	39.47	38.90	39.05	17,013
18 Jul 17	38.98000 -0.61	39.09	38.38	39.09	41,786
17 Jul 17	39.59000 +0.24	40.05	39.55	39.90	46,091
14 Jul 17	39.35000 +0.36	39.72	39.01	39.14	30,342
13 Jul 17	38.99000 -0.15	39.61	38.80	39.35	30,118
12 Jul 17	39.14500 +0.44	39.30	38.35	38.56	25,841
11 Jul 17	38.70000 +0.07	39.07	38.55	38.92	21,064
10 Jul 17	38.63000 +0.51	38.63	37.44	38.15	25,577
07 Jul 17	38.11500 -0.03	38.26	37.84	38.10	15,285
06 Jul 17	38.14500 -0.31	38.58	37.92	38.45	14,813
05 Jul 17	38.45000 +0.04	39.16	38.13	38.72	50,750
04 Jul 17	38.41000 +0.13	38.69	37.74	37.79	25,981
03 Jul 17	38.28500 +1.40	38.46	37.38	37.38	18,899
30 Jun 17	36.88000 +0.18	37.60	36.82	36.97	35,513
29 Jun 17	36.70000 +0.60	37.26	36.70	37.11	30,462
28 Jun 17	36.10000 +0.21	36.35	35.40	35.94	26,457
27 Jun 17	35.89000 +0.77	36.26	35.51	35.67	33,201
26 Jun 17	35.12000 +0.30	35.44	34.85	35.20	19,580
23 Jun 17	34.82000 +0.01	35.16	34.82	34.98	57,704
22 Jun 17	34.81500 +0.24	34.81	33.98	33.99	42,662
21 Jun 17	34.57500 +0.40	34.82	33.96	34.20	60,827
20 Jun 17	34.18000 -1.27	35.68	34.09	35.68	72,589
19 Jun 17	35.45000 +0.47	35.61	35.35	35.37	25,656
16 Jun 17	34.98000 -0.16	35.75	34.98	35.62	56,692
15 Jun 17	35.14000 -0.74	35.67	35.05	35.67	42,052
14 Jun 17	35.88500 -0.83	37.08	35.85	37.08	31,861
13 Jun 17	36.71500 -0.19	36.92	36.67	36.92	34,106
12 Jun 17	36.90000 -0.61	37.35	36.90	37.22	34,370
09 Jun 17	37.51000 +0.08	37.61	37.18	37.33	27,615
08 Jun 17	37.43000 +0.74	37.43	36.78	36.81	27,376
07 Jun 17	36.69000 +0.54	37.02	36.03	36.09	63,646
06 Jun 17	36.15000 -0.13	36.23	35.74	35.87	27,117
02 Jun 17	36.27500 -0.22	36.48	35.88	36.39	61,005
01 Jun 17	36.49500 +0.45	36.49	35.57	35.84	34,912
31 May 17	36.04500 -0.93	36.37	35.90	36.21	43,568
30 May 17	36.97500 -0.13	37.15	36.79	36.94	12,364
29 May 17	37.10500 +0.26	37.50	36.51	37.09	7,733
26 May 17	36.84500 -0.01	37.11	36.71	36.71	11,947
25 May 17	36.85500 -0.41	37.41	36.50	37.16	18,003
24 May 17	37.26500 -0.18	37.28	36.48	36.57	49,927
23 May 17	37.44500 -0.06	37.58	36.86	36.94	35,806
22 May 17	37.50000 +0.45	37.72	37.24	37.72	46,962
19 May 17	37.05000 +0.68	37.29	36.64	36.96	41,266
18 May 17	36.36500 +0.30	36.56	35.78	36.23	49,968
17 May 17	36.06500 -0.27	37.03	36.06	36.50	41,016
16 May 17	36.33000 +0.50	36.53	35.55	35.84	57,705
15 May 17	35.83000 +0.53	36.08	35.72	35.84	69,221
12 May 17	35.30000 -0.38	35.78	35.28	35.78	28,146
11 May 17	35.68000 +0.06	36.65	35.65	36.15	59,747
10 May 17	35.62000 +0.20	36.04	35.62	36.03	17,887
09 May 17	35.42000 +0.47	35.91	35.28	35.28	45,945
08 May 17	34.95000 -0.84	35.19	34.81	35.14	37,031
05 May 17	35.79500 +0.79	35.79	34.50	34.58	64,648
04 May 17	35.00500 -0.51	35.34	34.56	35.17	33,382
03 May 17	35.52000 -0.69	36.17	35.38	35.97	37,023
02 May 17	36.20500 -0.57	36.77	35.92	36.71	40,965
28 Apr 17	36.78000 +0.41	36.91	36.65	36.72	18,219
27 Apr 17	36.36500 -0.83	36.76	36.01	36.75	41,937
26 Apr 17	37.20000 +0.33	37.20	36.45	36.56	38,732
25 Apr 17	36.87500 -0.24	37.08	36.57	36.62	53,601
24 Apr 17	37.11500 +0.33	37.63	36.78	37.49	76,938
21 Apr 17	36.78500 +0.05	38.19	36.78	38.11	38,497
20 Apr 17	36.73500 +0.24	37.05	36.34	36.88	46,337
19 Apr 17	36.50000 +0.33	36.87	36.45	36.59	39,641
18 Apr 17	36.17500 -0.86	36.53	36.05	36.45	93,314
13 Apr 17	37.03500 -0.17	37.44	36.85	37.27	50,199
12 Apr 17	37.20000 -1.52	38.97	37.20	38.86	23,708
11 Apr 17	38.72000 +0.00	39.56	38.46	38.97	45,978
10 Apr 17	38.72500 +0.59	39.20	38.62	38.83	10,621
07 Apr 17	38.13000 -0.40	38.42	37.56	37.88	23,103
06 Apr 17	38.53000 -0.14	38.90	38.38	38.45	13,922
05 Apr 17	38.66500 +0.35	39.39	38.61	39.08	18,639
04 Apr 17	38.32000 +0.42	38.65	37.79	37.87	18,776
03 Apr 17	37.90000 +0.17	38.62	37.79	38.56	7,440
31 Mar 17	37.73500 -0.98	38.21	37.65	38.06	15,657
30 Mar 17	38.71500 +0.92	38.74	37.94	38.11	16,105
29 Mar 17	37.79000 +0.52	38.22	37.42	37.90	33,051
28 Mar 17	37.27000 +0.72	37.69	36.92	37.17	29,763
27 Mar 17	36.55000 -1.13	37.67	36.35	36.94	67,642
24 Mar 17	37.67500 -0.60	38.63	37.67	38.49	16,203
23 Mar 17	38.27000 -0.30	38.85	38.24	38.67	10,945
22 Mar 17	38.57000 -0.17	38.74	37.60	37.94	16,747
21 Mar 17	38.74000 -1.28	40.01	38.50	39.56	25,964
20 Mar 17	40.02500 +0.00	40.26	39.91	40.07	15,165
17 Mar 17	40.03000 -0.18	40.39	39.52	39.61	16,156
16 Mar 17	40.20500 +1.08	40.91	40.08	40.12	50,687
15 Mar 17	39.13000 +0.61	39.60	38.87	39.30	30,312
14 Mar 17	38.52000 +0.26	38.52	37.72	37.85	39,561
13 Mar 17	38.26500 +1.56	38.53	37.90	37.90	25,186
10 Mar 17	36.70000 -0.65	37.77	36.70	37.31	38,669
09 Mar 17	37.35000 -0.88	37.66	37.05	37.66	60,809
08 Mar 17	38.23000 -0.17	39.08	37.94	38.40	36,039
07 Mar 17	38.40000 -0.12	39.05	38.38	38.76	18,761
06 Mar 17	38.52000 -0.78	38.89	38.22	38.89	41,187
03 Mar 17	39.30000 -0.51	39.50	38.60	38.92	36,645
02 Mar 17	39.81500 -0.43	41.01	39.61	40.62	18,552
01 Mar 17	40.24000 +1.07	40.24	39.64	39.74	34,587
28 Feb 17	39.17000 -0.50	39.38	38.94	39.38	19,341
27 Feb 17	39.67000 +0.00	39.97	39.30	39.76	27,274
24 Feb 17	39.67000 -1.64	40.71	39.01	40.49	44,973
23 Feb 17	41.31000 -1.53	41.99	40.91	41.46	40,981
22 Feb 17	42.84500 -1.15	43.76	42.65	43.69	31,213
21 Feb 17	44.00000 +0.76	44.00	43.38	43.53	50,306
20 Feb 17	43.24000 +0.24	43.24	42.56	43.00	22,756
17 Feb 17	43.00500 -0.15	43.01	42.20	42.80	41,433
16 Feb 17	43.16000 -0.42	43.47	43.02	43.37	67,701
15 Feb 17	43.58500 +0.09	43.94	43.26	43.47	72,404
14 Feb 17	43.49500 -0.50	43.90	43.01	43.49	81,388
13 Feb 17	43.99500 +1.61	44.33	42.46	43.31	134,919
10 Feb 17	42.38500 +2.24	42.42	40.87	41.18	75,748
09 Feb 17	40.14500 +0.27	40.52	39.40	40.51	44,659
08 Feb 17	39.87500 -0.53	41.90	39.67	41.70	53,074
07 Feb 17	40.40500 +0.77	40.58	40.11	40.17	26,316
06 Feb 17	39.63000 -0.06	40.25	39.41	40.01	40,651
03 Feb 17	39.69000 -1.52	40.28	39.65	39.99	60,045
02 Feb 17	41.20500 -0.50	41.89	40.97	41.57	44,270
01 Feb 17	41.71000 +0.69	41.99	41.30	41.58	34,341
31 Jan 17	41.01500 -0.31	41.99	41.01	41.38	48,175
30 Jan 17	41.32000 -0.78	41.97	41.30	41.91	70,355
27 Jan 17	42.10000 +0.26	42.58	41.75	42.10	42,757
26 Jan 17	41.84000 -0.23	42.85	41.84	42.85	73,095
25 Jan 17	42.07000 -0.15	43.02	41.62	42.90	88,689
24 Jan 17	42.22000 +1.60	42.48	41.32	41.54	133,375
23 Jan 17	40.62500 +0.49	40.67	39.59	39.63	38,191
20 Jan 17	40.13000 -0.17	40.16	39.50	39.56	13,225
19 Jan 17	40.30500 -0.30	40.94	40.28	40.28	29,032
18 Jan 17	40.60500 +0.94	40.66	39.62	39.75	45,217
17 Jan 17	39.66000 -0.79	40.10	39.22	39.63	23,180
16 Jan 17	40.45000 +0.89	40.45	39.45	39.88	19,672
13 Jan 17	39.56500 +0.11	39.60	38.90	39.19	44,060
12 Jan 17	39.45500 +0.36	40.45	39.33	39.44	87,920
11 Jan 17	39.09500 +0.68	39.40	38.25	38.49	55,100
10 Jan 17	38.42000 +1.86	38.50	37.06	37.06	88,610
09 Jan 17	36.55500 +0.06	36.73	36.15	36.73	38,692
06 Jan 17	36.49000 -0.47	36.84	36.36	36.42	16,217
05 Jan 17	36.95500 +0.02	37.13	36.39	37.13	39,632
04 Jan 17	36.94000 -0.27	37.49	36.47	37.40	43,875
03 Jan 17	37.21000 -0.66	37.95	37.18	37.60	24,358
02 Jan 17	37.86500 +0.67	38.00	36.74	37.20	12,357
30 Dec 16	37.20000 +0.15	37.24	36.72	37.13	15,762
29 Dec 16	37.05500 -0.35	37.58	36.97	37.58	12,086
28 Dec 16	37.40000 +0.69	37.89	37.17	37.21	25,380
27 Dec 16	36.70500 +0.33	36.79	36.15	36.21	15,141
23 Dec 16	36.37500 -0.28	36.74	35.90	36.38	15,130
22 Dec 16	36.65000 -0.68	36.96	36.53	36.88	14,667
21 Dec 16	37.33500 -0.03	37.52	36.65	37.52	19,813
20 Dec 16	37.36000 +0.60	37.36	36.47	36.75	24,886
19 Dec 16	36.76000 -0.57	37.17	36.44	36.76	19,005
16 Dec 16	37.33000 -0.11	37.60	37.00	37.00	19,405
15 Dec 16	37.44500 -0.85	37.81	36.87	37.81	37,248
14 Dec 16	38.30000 +0.24	38.47	37.88	38.42	34,070
13 Dec 16	38.05500 -1.27	39.11	37.94	38.51	43,948
12 Dec 16	39.32500 +0.37	39.47	38.67	39.33	65,224
09 Dec 16	38.95500 -0.42	39.57	38.88	39.26	80,891
08 Dec 16	39.38000 +1.06	40.00	38.00	38.49	109,707
07 Dec 16	38.32000 +2.13	38.35	37.09	37.09	121,395
06 Dec 16	36.19000 -0.51	36.40	35.83	36.40	29,778
05 Dec 16	36.70000 +0.49	37.22	36.31	36.85	36,306
02 Dec 16	36.21000 +0.10	36.21	35.15	35.55	20,769
01 Dec 16	36.10500 +0.64	36.27	35.42	36.27	43,817
30 Nov 16	35.46500 -0.92	36.01	35.04	35.53	44,477
29 Nov 16	36.38500 -0.73	36.61	36.06	36.33	28,232
28 Nov 16	37.11500 +0.32	37.28	36.53	37.02	87,802
25 Nov 16	36.80000 -0.10	37.30	36.49	37.22	49,638
24 Nov 16	36.90000 +0.15	36.90	36.42	36.80	32,274
23 Nov 16	36.75000 +0.55	36.76	35.65	36.55	74,347
22 Nov 16	36.20000 +1.26	36.20	35.76	35.85	84,356
21 Nov 16	34.94000 +0.59	35.07	34.28	34.79	18,596
18 Nov 16	34.34500 -1.02	34.85	34.22	34.68	28,841
17 Nov 16	35.37000 +0.63	35.40	34.71	34.91	38,163
16 Nov 16	34.73500 -0.19	35.54	34.69	35.47	20,135
15 Nov 16	34.93000 -1.74	35.52	34.55	35.52	75,877
14 Nov 16	36.67500 +1.03	36.89	35.76	36.43	119,761
11 Nov 16	35.64000 -0.60	36.49	35.14	36.13	59,513
10 Nov 16	36.24500 +1.34	36.79	35.06	35.06	155,454
09 Nov 16	34.90000 +2.66	34.90	31.71	31.71	108,298
08 Nov 16	32.24500 +0.52	32.31	31.68	31.96	21,554
07 Nov 16	31.72500 +0.92	31.87	31.47	31.50	44,174
04 Nov 16	30.80500 -0.49	31.13	30.60	31.13	12,084
03 Nov 16	31.29000 -0.16	31.55	31.17	31.17	10,101
02 Nov 16	31.45500 -0.09	31.63	31.09	31.38	33,923
01 Nov 16	31.55000 -0.32	32.29	31.55	32.03	18,907
31 Oct 16	31.87000 +0.24	31.94	31.40	31.61	24,471
28 Oct 16	31.63500 +0.28	31.65	31.16	31.25	11,335
27 Oct 16	31.35000 -0.07	31.56	31.03	31.20	11,163
26 Oct 16	31.42000 +0.11	31.42	31.11	31.31	21,468
25 Oct 16	31.31000 +1.11	31.65	30.81	30.88	71,449
24 Oct 16	30.20000 +0.10	30.79	30.15	30.53	37,752
21 Oct 16	30.10500 +0.65	30.17	29.76	29.83	19,401
20 Oct 16	29.45500 -0.12	29.83	29.17	29.80	24,902
19 Oct 16	29.57500 +0.15	29.58	29.20	29.34	36,058
18 Oct 16	29.43000 +0.66	29.66	29.38	29.39	8,248
17 Oct 16	28.77000 -0.09	29.16	28.75	29.06	19,642
14 Oct 16	28.86000 +0.34	29.52	28.86	29.52	11,093
13 Oct 16	28.52000 -1.48	28.90	28.28	28.86	41,999
12 Oct 16	30.00500 +0.39	30.24	29.65	30.01	20,922
11 Oct 16	29.61000 -0.83	31.00	29.61	30.66	26,887
10 Oct 16	30.44500 +0.54	30.44	29.76	29.92	9,918
07 Oct 16	29.90500 +0.14	30.08	29.61	29.73	12,594
06 Oct 16	29.76500 -0.22	30.05	29.69	29.97	17,413
05 Oct 16	29.98000 +0.05	30.07	29.38	29.47	21,271
04 Oct 16	29.93000 +0.08	30.69	29.93	30.10	23,715
30 Sep 16	29.85000 -0.57	30.09	29.65	29.82	13,405
29 Sep 16	30.42000 +1.10	30.47	29.92	30.09	40,865
28 Sep 16	29.32000 +0.74	29.60	29.19	29.24	23,058
27 Sep 16	28.58000 -0.17	29.08	28.32	29.08	18,701
26 Sep 16	28.74500 -0.43	29.16	28.58	29.16	13,838
23 Sep 16	29.18000 +0.07	29.19	28.58	28.80	12,543
22 Sep 16	29.11500 +1.02	29.36	28.85	29.07	47,045
21 Sep 16	28.09000 +0.65	28.35	27.92	27.92	21,335
20 Sep 16	27.44500 -0.13	28.00	27.44	27.75	14,112
19 Sep 16	27.57000 +0.82	27.73	27.19	27.19	15,413
16 Sep 16	26.75000 -0.28	27.22	26.75	27.03	24,509
15 Sep 16	27.03000 +0.11	27.18	26.74	26.92	8,874
14 Sep 16	26.91500 +0.26	27.45	26.73	27.02	6,757
13 Sep 16	26.66000 -0.74	27.25	26.60	27.21	18,900
12 Sep 16	27.39500 -0.44	27.40	26.73	27.07	35,989
09 Sep 16	27.83500 -0.15	28.38	27.75	28.00	12,869
08 Sep 16	27.98000 +0.15	28.37	27.88	28.04	13,394
07 Sep 16	27.83000 -0.02	27.85	27.48	27.76	11,974
06 Sep 16	27.85500 -0.02	28.14	27.85	28.12	5,832
05 Sep 16	27.87500 -0.07	28.28	27.88	27.94	12,593
02 Sep 16	27.94500 +0.61	28.02	27.25	27.59	23,581
01 Sep 16	27.33000 +0.32	27.92	27.24	27.43	44,131
31 Aug 16	27.01500 -0.53	27.48	27.00	27.39	35,706
30 Aug 16	27.55000 -0.55	28.24	27.55	28.24	31,023
29 Aug 16	28.09500 -0.95	28.50	27.87	28.50	12,170
26 Aug 16	29.05000 +0.98	29.07	28.43	28.52	30,604
25 Aug 16	28.07000 -0.14	28.12	27.75	28.03	24,100
24 Aug 16	28.21000 -0.52	28.58	28.21	28.37	17,193
23 Aug 16	28.72500 +0.95	28.73	28.28	28.28	11,058
22 Aug 16	27.77000 -0.62	28.11	27.60	28.11	17,662
19 Aug 16	28.39000 -0.24	28.89	28.09	28.68	18,485
18 Aug 16	28.63000 +0.38	29.04	28.62	28.67	8,988
17 Aug 16	28.25500 -0.42	28.95	28.00	28.95	12,395
16 Aug 16	28.67000 +0.44	29.19	28.28	28.28	20,944
15 Aug 16	28.22500 +0.20	28.24	27.90	27.95	23,632
12 Aug 16	28.02500 -0.68	29.27	27.99	29.20	26,819
11 Aug 16	28.71000 -0.51	28.90	28.58	28.90	9,326
10 Aug 16	29.22000 -0.44	29.74	29.16	29.64	14,217
09 Aug 16	29.66000 -0.20	29.87	29.58	29.75	11,812
08 Aug 16	29.86500 +0.41	30.23	29.64	29.66	20,414
05 Aug 16	29.45000 +0.74	29.81	29.17	29.42	16,672
04 Aug 16	28.71500 -0.25	28.98	28.45	28.90	29,067
03 Aug 16	28.97000 -0.01	29.27	28.76	29.16	29,474
02 Aug 16	28.97500 -0.41	29.61	28.81	29.61	16,333
01 Aug 16	29.38500 +0.17	29.94	29.39	29.64	12,544
29 Jul 16	29.21500 -0.01	29.42	28.89	29.19	10,130
28 Jul 16	29.23000 -0.12	29.97	29.23	29.61	11,013
27 Jul 16	29.35000 +0.31	29.92	29.35	29.50	27,451
26 Jul 16	29.04000 +0.75	29.18	28.41	28.50	30,006
25 Jul 16	28.29000 -0.05	28.86	28.13	28.76	6,351
22 Jul 16	28.34000 -0.20	28.51	28.05	28.36	17,582
21 Jul 16	28.54500 +0.34	28.99	28.52	28.71	29,661
20 Jul 16	28.20000 -0.39	28.39	27.72	28.12	35,819
19 Jul 16	28.59000 -1.06	29.15	28.28	29.08	39,845
18 Jul 16	29.64500 +0.00	29.82	29.10	29.33	31,287
15 Jul 16	29.64500 -0.51	30.00	29.58	30.00	10,538
14 Jul 16	30.15500 +0.85	30.48	29.85	29.85	58,879
13 Jul 16	29.30500 -0.54	30.66	29.31	30.25	65,655
12 Jul 16	29.84500 +0.80	29.89	29.10	29.41	27,773
11 Jul 16	29.05000 +1.07	29.17	28.41	28.70	39,067
08 Jul 16	27.98000 +0.39	28.28	27.65	27.95	26,890
07 Jul 16	27.59500 +0.24	28.28	27.53	28.03	92,386
06 Jul 16	27.35500 -0.18	28.26	26.84	27.53	39,202
05 Jul 16	27.53000 -0.83	28.16	27.28	28.16	18,739
04 Jul 16	28.36000 +0.12	28.85	28.36	28.55	26,325
01 Jul 16	28.24000 +0.57	28.24	27.64	27.92	24,855
30 Jun 16	27.67000 +0.52	27.81	26.70	26.97	82,959
29 Jun 16	27.14500 +1.22	27.18	26.50	26.50	36,891
28 Jun 16	25.92500 +0.50	26.49	25.80	25.91	13,328
27 Jun 16	25.42500 -0.76	26.06	25.20	25.92	47,695
24 Jun 16	26.18000 -1.16	26.60	24.90	25.13	90,457
23 Jun 16	27.34000 +0.32	27.86	26.88	27.15	68,028
22 Jun 16	27.02500 +0.26	27.32	26.52	26.98	36,543
21 Jun 16	26.76000 +0.04	26.80	26.14	26.20	31,921
20 Jun 16	26.72000 +1.09	26.79	26.20	26.27	62,215
17 Jun 16	25.63000 +0.65	25.86	25.15	25.18	32,116
16 Jun 16	24.98000 -0.20	25.00	24.50	24.81	32,286
15 Jun 16	25.18000 +1.11	25.35	24.44	24.53	51,329
14 Jun 16	24.07000 -0.86	24.85	24.07	24.48	73,372
13 Jun 16	24.93500 -0.02	25.06	24.45	24.58	27,339
10 Jun 16	24.95000 -0.41	25.45	24.81	25.12	48,253
09 Jun 16	25.36000 -0.94	26.31	25.33	26.16	39,995
08 Jun 16	26.30500 +0.26	26.61	25.90	25.97	73,406
07 Jun 16	26.05000 +0.24	26.66	25.80	26.33	70,518
06 Jun 16	25.80500 +1.30	25.96	24.98	24.98	72,814
03 Jun 16	24.50500 +0.23	24.78	24.33	24.68	91,049
02 Jun 16	24.27000 -0.13	24.50	24.08	24.38	75,169
01 Jun 16	24.39500 -1.15	25.20	24.09	25.20	97,023
31 May 16	25.54000 -0.60	26.08	25.49	26.02	28,881
30 May 16	26.14000 +0.38	26.65	25.95	26.65	4,070
27 May 16	25.76500 -0.08	26.53	25.67	26.15	19,781
26 May 16	25.84000 -0.33	26.85	25.80	26.66	24,895
25 May 16	26.16500 +0.28	26.45	25.92	26.10	36,723
24 May 16	25.88500 +0.59	25.95	25.07	25.14	21,948
23 May 16	25.30000 -0.09	25.38	24.90	25.22	16,735
20 May 16	25.39000 +0.01	26.08	25.39	25.98	16,686
19 May 16	25.38000 -0.54	25.41	24.80	25.13	43,209
18 May 16	25.92000 -0.16	26.08	25.30	25.76	12,406
17 May 16	26.08000 +0.70	26.64	25.62	26.23	29,774
13 May 16	25.37500 +0.27	25.47	24.68	24.90	16,324
12 May 16	25.10000 -0.71	25.87	24.99	25.56	32,524
11 May 16	25.81000 +0.37	26.05	25.48	25.68	22,548
10 May 16	25.44000 +0.49	25.70	24.76	25.18	54,498
09 May 16	24.95000 -2.22	26.20	24.85	26.00	68,955
06 May 16	27.16500 +0.24	27.24	26.08	26.53	70,380
05 May 16	26.93000 +0.25	27.30	26.44	26.87	17,612
04 May 16	26.68000 -0.72	27.16	26.47	26.74	81,910
03 May 16	27.40000 -1.61	28.58	27.05	28.58	79,697
02 May 16	29.01500 -0.50	29.95	28.82	29.94	18,511
29 Apr 16	29.51000 -0.57	30.26	29.27	29.81	30,897
28 Apr 16	30.07500 +1.32	30.08	28.90	28.95	31,729
27 Apr 16	28.76000 +0.12	28.84	27.95	28.22	54,120
26 Apr 16	28.64000 -0.12	28.85	28.07	28.30	63,638
25 Apr 16	28.76000 -1.08	29.73	28.66	29.73	23,484
22 Apr 16	29.84500 -0.75	30.16	29.42	29.81	42,354
21 Apr 16	30.59500 -0.09	31.52	30.23	31.39	50,141
20 Apr 16	30.68500 +1.18	30.79	29.68	29.81	362,628
19 Apr 16	29.50500 +0.91	29.67	28.60	29.40	83,077
18 Apr 16	28.59000 +0.57	28.65	27.18	27.24	25,941
15 Apr 16	28.02500 -0.28	28.28	27.60	28.28	18,488
14 Apr 16	28.31000 +0.06	28.72	27.75	28.05	53,473
13 Apr 16	28.25000 +2.15	28.28	27.18	27.18	64,075
12 Apr 16	26.10500 +0.61	26.37	25.81	25.90	44,290
11 Apr 16	25.49000 +0.88	25.59	24.70	24.85	39,908
08 Apr 16	24.61500 +0.73	24.75	24.10	24.40	53,729
07 Apr 16	23.89000 -0.15	24.50	23.77	24.39	17,810
06 Apr 16	24.04000 -0.10	24.58	23.53	24.36	18,701
05 Apr 16	24.14500 -0.68	24.32	23.75	24.32	38,923
04 Apr 16	24.82500 +0.49	25.27	24.65	24.84	29,594
01 Apr 16	24.34000 -0.40	25.08	23.99	24.86	15,008
31 Mar 16	24.74000 -0.50	25.08	24.37	24.80	11,940
30 Mar 16	25.24000 +1.31	25.59	24.62	24.66	45,696
29 Mar 16	23.93500 -0.76	24.77	23.64	24.77	26,347
24 Mar 16	24.69000 -0.26	24.75	23.75	24.10	37,564
23 Mar 16	24.95500 -0.35	25.53	24.70	25.40	28,020
22 Mar 16	25.30500 -0.46	25.69	24.89	25.63	15,293
21 Mar 16	25.76500 -0.30	26.04	25.44	25.55	36,187
18 Mar 16	26.06500 -0.03	26.57	25.77	26.27	50,076
17 Mar 16	26.10000 +1.40	26.13	25.42	25.64	49,454
16 Mar 16	24.70000 +0.04	25.07	24.44	24.97	81,308
15 Mar 16	24.66000 -1.33	25.00	24.48	25.00	116,129
14 Mar 16	25.98500 +0.06	26.94	25.59	26.32	85,541
11 Mar 16	25.92500 +0.62	26.21	25.35	25.76	52,464
10 Mar 16	25.30500 -1.06	26.96	25.22	26.53	35,491
09 Mar 16	26.36500 +0.20	26.56	25.75	26.37	37,665
08 Mar 16	26.16500 -2.84	27.87	26.04	27.80	64,204
07 Mar 16	29.01000 +1.44	29.35	27.10	27.88	73,440
04 Mar 16	27.56500 +1.52	27.61	26.35	26.77	77,264
03 Mar 16	26.04000 -0.01	27.31	25.80	26.36	31,346
02 Mar 16	26.05000 +1.14	26.24	25.23	25.41	37,826
01 Mar 16	24.91000 +0.48	25.55	24.65	24.76	67,320
29 Feb 16	24.43000 +0.83	24.61	23.35	23.35	28,897
26 Feb 16	23.60500 +0.76	24.50	23.46	23.52	39,282
25 Feb 16	22.84500 -1.00	23.50	22.76	23.47	54,446
24 Feb 16	23.84000 -1.72	25.06	23.70	25.06	77,786
23 Feb 16	25.55500 -0.76	26.27	25.40	25.74	32,539
22 Feb 16	26.31500 +1.93	26.50	25.05	25.12	76,185
19 Feb 16	24.39000 -0.11	24.75	23.89	24.35	30,218
18 Feb 16	24.50000 -0.76	25.00	24.13	25.00	50,491
17 Feb 16	25.26000 +1.39	25.26	23.80	23.82	39,523
16 Feb 16	23.87500 -0.38	24.95	23.31	24.76	43,261
15 Feb 16	24.25000 +0.13	24.39	23.40	24.30	37,137
12 Feb 16	24.12500 +2.24	24.13	22.10	22.13	39,370
11 Feb 16	21.89000 -0.82	22.13	20.60	22.13	74,262
10 Feb 16	22.70500 +0.16	23.07	22.41	22.81	29,521
09 Feb 16	22.54500 -1.15	23.65	21.98	23.58	90,613
08 Feb 16	23.69500 +0.08	24.59	23.30	24.30	27,495
05 Feb 16	23.61000 -0.75	24.46	23.00	24.12	49,722
04 Feb 16	24.36000 +2.01	24.65	23.08	23.44	55,131
03 Feb 16	22.35000 +0.97	22.49	21.30	21.63	28,963
02 Feb 16	21.38500 -1.06	22.11	21.05	22.11	44,834
01 Feb 16	22.44500 +0.01	22.67	21.76	22.61	30,880
29 Jan 16	22.43000 -0.03	23.10	21.75	23.10	41,305
28 Jan 16	22.46000 -0.18	23.28	22.20	22.42	25,333
27 Jan 16	22.63500 +0.34	22.64	21.74	22.00	40,534
26 Jan 16	22.29000 +1.13	22.42	20.61	20.70	33,224
25 Jan 16	21.16000 -0.73	21.90	21.08	21.90	32,380
22 Jan 16	21.88500 +0.01	22.98	21.79	22.67	41,934
21 Jan 16	21.87000 +1.22	22.06	20.59	20.81	43,151
20 Jan 16	20.65000 -0.89	21.00	20.34	20.80	88,629
19 Jan 16	21.53500 -0.49	22.81	21.49	22.45	77,034
18 Jan 16	22.02000 +0.40	22.02	21.25	21.41	42,121
15 Jan 16	21.62000 -1.38	22.87	21.46	22.87	68,182
14 Jan 16	23.00000 +0.42	23.32	21.88	22.25	54,639
13 Jan 16	22.58500 +0.54	23.30	22.33	22.67	55,350
12 Jan 16	22.04000 -0.61	23.08	21.95	22.51	100,471
11 Jan 16	22.65500 -0.68	23.59	22.66	22.93	30,376
08 Jan 16	23.34000 -0.66	24.68	23.34	24.50	38,460
07 Jan 16	24.00000 -1.27	24.33	23.45	24.20	84,356
06 Jan 16	25.27500 -1.17	26.16	24.92	26.16	82,238
05 Jan 16	26.44500 +0.58	26.97	25.98	26.64	21,344
04 Jan 16	25.86000 -1.03	26.85	25.82	26.85	48,525
30 Dec 15	26.89500 +0.09	27.00	26.40	26.63	19,013
29 Dec 15	26.80500 +0.06	27.26	26.50	27.26	26,690
28 Dec 15	26.75000 -0.88	27.50	26.60	27.11	30,821
23 Dec 15	27.62500 +1.88	27.66	26.53	26.53	51,122
22 Dec 15	25.74500 +0.25	25.94	25.48	25.73	54,397
21 Dec 15	25.50000 -0.25	26.58	25.50	25.58	82,291
18 Dec 15	25.75000 +0.02	26.13	25.53	25.66	47,240
17 Dec 15	25.73000 -0.44	26.68	25.67	26.59	60,943
16 Dec 15	26.17500 +0.26	26.70	25.84	26.33	53,754
15 Dec 15	25.91500 +0.46	26.30	25.75	25.82	49,575
14 Dec 15	25.45500 -0.67	26.66	25.41	26.57	89,318
11 Dec 15	26.12000 -1.23	27.80	26.00	27.53	123,608
10 Dec 15	27.35500 +0.10	28.00	27.00	27.34	51,614
09 Dec 15	27.25000 +1.00	27.69	25.90	27.25	117,165
08 Dec 15	26.25500 -2.60	28.40	26.23	28.40	129,431
07 Dec 15	28.85500 -0.11	29.36	28.66	29.36	58,462
04 Dec 15	28.97000 -0.46	29.85	28.66	29.37	85,450
03 Dec 15	29.43000 -1.58	30.75	29.43	30.63	91,485
02 Dec 15	31.01500 -0.35	31.60	30.88	31.38	43,901
01 Dec 15	31.36000 -0.06	31.95	31.25	31.80	37,866
30 Nov 15	31.42000 +0.24	31.67	30.69	31.20	47,155
27 Nov 15	31.18500 -1.01	31.91	31.11	31.59	26,835
26 Nov 15	32.19500 +0.25	32.76	31.95	32.13	33,632
25 Nov 15	31.94500 -0.19	32.21	31.87	32.01	24,429
24 Nov 15	32.13000 -0.33	32.55	31.68	32.42	17,450
23 Nov 15	32.46000 -0.22	32.99	31.98	32.14	12,128
20 Nov 15	32.68000 -0.01	33.27	32.68	32.92	26,351
19 Nov 15	32.69000 +0.25	33.24	32.50	32.90	28,406
18 Nov 15	32.44000 +0.69	32.46	31.30	31.40	26,450
17 Nov 15	31.75000 +0.26	32.58	31.50	32.13	35,034
16 Nov 15	31.49000 -0.26	32.58	31.49	31.55	14,360
13 Nov 15	31.74500 +0.04	32.24	31.50	31.72	36,653
12 Nov 15	31.71000 -1.07	33.23	31.64	32.78	23,358
11 Nov 15	32.78000 -0.01	33.28	32.46	32.91	24,545
10 Nov 15	32.79000 +0.56	32.83	31.86	32.35	35,501
09 Nov 15	32.23000 +0.11	32.80	31.76	32.01	30,339
06 Nov 15	32.12000 -0.09	32.82	31.66	32.37	51,640
05 Nov 15	32.21000 -1.46	33.38	32.17	33.36	34,459
04 Nov 15	33.67000 +0.67	34.33	33.53	33.78	27,054
03 Nov 15	33.00000 +0.40	33.00	32.03	32.65	30,404
02 Nov 15	32.60500 -0.38	33.14	32.33	32.67	25,874
30 Oct 15	32.98500 +0.24	33.40	32.85	32.87	20,960
29 Oct 15	32.75000 -0.78	33.12	32.40	33.12	31,837
28 Oct 15	33.53500 -0.12	33.58	32.50	33.23	36,908
27 Oct 15	33.65000 -0.88	34.44	33.65	34.08	28,592
26 Oct 15	34.53000 -0.47	35.24	34.41	34.67	15,313
23 Oct 15	35.00000 +0.76	35.50	33.96	34.26	40,945
22 Oct 15	34.24500 +1.11	34.31	33.19	33.19	39,250
21 Oct 15	33.13500 -0.28	33.63	32.40	32.60	31,380
20 Oct 15	33.41500 -0.03	33.42	32.67	33.10	19,381
19 Oct 15	33.45000 -0.53	33.88	33.33	33.76	23,039
16 Oct 15	33.98500 -0.21	34.53	33.78	34.41	9,008
15 Oct 15	34.19500 -0.04	35.10	34.18	34.83	11,128
14 Oct 15	34.23500 +0.33	34.75	33.30	33.30	22,444
13 Oct 15	33.91000 -0.44	34.17	33.44	34.04	35,276
12 Oct 15	34.35500 -0.78	35.28	34.10	35.26	23,506
09 Oct 15	35.13500 +0.74	35.42	34.85	34.85	35,245
08 Oct 15	34.39500 +0.58	34.40	33.17	33.44	31,883
07 Oct 15	33.81500 +2.36	34.70	32.63	32.63	48,931
06 Oct 15	31.45000 +0.05	31.72	31.01	31.48	19,148
05 Oct 15	31.40000 +0.91	31.50	31.05	31.17	15,075
02 Oct 15	30.49000 +0.29	30.82	29.71	30.34	8,576
01 Oct 15	30.20000 +0.25	30.88	30.01	30.82	17,817
30 Sep 15	29.95000 +0.75	30.16	29.57	29.91	22,486
29 Sep 15	29.20000 +0.41	29.43	28.34	28.47	20,973
28 Sep 15	28.79500 -1.40	30.18	28.73	30.18	30,885
25 Sep 15	30.19500 +0.42	30.93	30.18	30.80	16,841
24 Sep 15	29.77000 -0.94	30.83	29.67	30.33	18,589
23 Sep 15	30.71000 +0.41	31.12	30.20	30.42	22,923
22 Sep 15	30.29500 -1.26	31.59	29.97	31.59	24,278
21 Sep 15	31.56000 -0.07	32.21	31.45	31.45	11,013
18 Sep 15	31.63000 -0.69	32.27	31.35	32.23	19,992
17 Sep 15	32.32000 -0.76	33.00	32.29	33.00	2,964
16 Sep 15	33.07500 +0.31	33.13	32.06	32.77	17,441
15 Sep 15	32.76500 -0.10	32.76	31.80	32.49	4,714
14 Sep 15	32.86500 +0.26	33.40	32.33	33.08	10,809
11 Sep 15	32.61000 -0.01	33.60	32.57	33.00	14,188
10 Sep 15	32.62500 -0.29	33.03	31.94	32.57	7,722
09 Sep 15	32.92000 +1.11	33.43	32.58	32.58	23,992
08 Sep 15	31.81000 +0.87	32.00	31.47	31.75	16,850
07 Sep 15	30.94000 +0.23	31.52	30.86	31.52	9,294
04 Sep 15	30.71500 -1.67	32.01	30.66	31.77	42,956
03 Sep 15	32.38500 +1.37	32.74	31.36	31.36	18,508
02 Sep 15	31.01500 -0.02	31.65	30.85	31.19	14,872
01 Sep 15	31.03000 -1.57	32.40	30.82	32.13	13,360
31 Aug 15	32.60000 -0.32	32.75	32.01	32.75	20,183
28 Aug 15	32.92000 +0.49	32.99	31.87	32.99	12,062
27 Aug 15	32.43000 +2.32	32.51	30.76	31.23	23,727
26 Aug 15	30.11500 -0.99	31.03	29.95	30.61	27,691
25 Aug 15	31.10500 +1.72	31.69	30.06	30.17	38,604
24 Aug 15	29.38500 -2.75	30.65	28.64	30.58	54,905
21 Aug 15	32.13500 -1.07	33.22	32.13	32.76	21,778
20 Aug 15	33.20500 +0.18	33.51	32.87	32.97	14,150
19 Aug 15	33.02500 -1.36	34.39	32.96	34.39	30,572
18 Aug 15	34.39000 -0.01	34.40	33.98	34.35	19,703
17 Aug 15	34.39500 -0.40	35.01	34.32	34.80	20,771
14 Aug 15	34.79000 +0.42	35.18	34.34	34.40	7,260
13 Aug 15	34.37500 -1.45	35.78	34.38	35.78	15,083
12 Aug 15	35.82500 -0.17	35.99	34.83	35.32	26,984
11 Aug 15	36.00000 -1.29	37.28	36.00	37.23	13,759
10 Aug 15	37.29000 +0.57	37.36	36.16	36.70	24,851
07 Aug 15	36.72500 +0.03	37.55	36.66	36.66	28,266
06 Aug 15	36.69500 -0.19	37.40	36.38	37.40	15,938
05 Aug 15	36.89000 +1.51	37.25	35.70	35.70	16,781
04 Aug 15	35.38500 +0.55	35.60	34.56	35.04	9,216
03 Aug 15	34.83500 -0.53	35.15	34.34	35.15	9,056
31 Jul 15	35.37000 +0.13	35.37	34.60	35.26	11,116
30 Jul 15	35.23500 +0.40	35.38	34.87	35.14	13,553
29 Jul 15	34.83000 +0.82	35.03	34.19	34.60	7,984
28 Jul 15	34.01000 +0.23	34.49	33.78	33.97	14,332
27 Jul 15	33.78000 -0.19	34.25	33.40	34.15	44,836
24 Jul 15	33.97000 -1.28	35.56	33.88	35.30	48,719
23 Jul 15	35.25500 -0.76	36.02	35.25	35.90	30,333
22 Jul 15	36.02000 -0.91	36.54	35.80	36.54	23,929
21 Jul 15	36.93000 -0.24	37.36	36.76	37.11	10,282
20 Jul 15	37.17000 -0.06	37.80	37.08	37.80	18,074
17 Jul 15	37.23000 -0.44	37.83	37.12	37.69	32,409
16 Jul 15	37.66500 +0.56	37.97	37.10	37.11	34,398
15 Jul 15	37.10500 +0.58	37.52	36.84	37.22	28,102
14 Jul 15	36.52000 -0.24	36.91	36.52	36.74	17,475
13 Jul 15	36.75500 +1.35	36.76	35.09	35.63	39,539
10 Jul 15	35.40000 +0.24	36.04	35.15	36.01	40,373
09 Jul 15	35.16500 +0.56	35.70	35.00	35.13	33,043
08 Jul 15	34.60500 -0.58	35.04	34.31	34.81	38,436
07 Jul 15	35.18000 -1.35	36.46	35.10	36.24	45,687
06 Jul 15	36.52500 -0.97	36.60	35.79	36.25	27,596
03 Jul 15	37.50000 +0.33	37.50	36.39	36.94	40,329
02 Jul 15	37.17500 +0.24	37.63	36.75	36.77	45,640
01 Jul 15	36.93500 -0.11	37.66	36.91	37.53	40,035
30 Jun 15	37.04500 -1.01	37.91	37.04	37.77	61,969
29 Jun 15	38.05000 -0.19	38.55	37.81	37.81	15,170
26 Jun 15	38.24000 -0.23	38.62	37.80	38.17	26,296
25 Jun 15	38.47000 -0.63	39.70	38.44	38.99	21,480
24 Jun 15	39.09500 -0.07	39.51	39.10	39.39	8,229
23 Jun 15	39.16500 +0.53	39.20	38.53	38.94	13,307
22 Jun 15	38.63500 +0.22	38.63	38.15	38.35	14,957
19 Jun 15	38.41500 +0.01	38.81	38.35	38.44	9,577
18 Jun 15	38.40000 +0.30	38.86	37.76	37.87	8,127
17 Jun 15	38.10500 -0.15	38.50	37.90	38.22	16,334
16 Jun 15	38.26000 -0.68	38.53	38.13	38.44	9,165
15 Jun 15	38.93500 -0.18	39.21	38.70	39.06	8,504
12 Jun 15	39.12000 -0.11	39.53	38.99	39.03	13,855
11 Jun 15	39.23000 +0.08	39.50	39.02	39.40	17,871
10 Jun 15	39.15500 +1.10	39.35	38.10	38.32	19,159
09 Jun 15	38.05500 -0.49	38.44	37.47	38.21	56,070
08 Jun 15	38.55000 -0.72	39.15	38.53	39.00	16,020
05 Jun 15	39.27000 +0.27	39.74	38.79	39.00	20,322
04 Jun 15	39.00000 -0.35	39.30	38.65	39.25	17,757
03 Jun 15	39.34500 -0.63	40.08	39.35	40.05	15,609
02 Jun 15	39.97500 +0.38	40.30	39.24	39.40	25,524
01 Jun 15	39.59000 -0.33	40.30	39.45	39.95	10,994
29 May 15	39.92000 -0.61	40.38	39.75	40.30	12,924
28 May 15	40.52500 -0.07	40.53	40.00	40.45	15,286
27 May 15	40.59500 -0.17	40.98	40.50	40.50	12,683
26 May 15	40.76500 -0.19	41.81	40.50	41.62	15,919
22 May 15	40.96000 +0.34	41.20	40.50	40.50	6,717
21 May 15	40.62000 +0.25	41.18	40.47	40.58	15,618
20 May 15	40.37000 +0.49	40.49	39.40	39.51	17,476
19 May 15	39.87500 -0.63	40.80	39.56	40.68	25,185
18 May 15	40.50000 +0.05	40.90	40.25	40.42	8,385
15 May 15	40.45000 -0.61	41.20	40.45	41.20	5,607
14 May 15	41.06500 -0.37	41.24	40.47	40.74	20,017
13 May 15	41.43000 -0.36	42.35	41.16	41.98	12,034
12 May 15	41.79000 -0.61	42.50	41.35	42.00	7,430
11 May 15	42.40500 +1.15	42.49	41.17	41.17	37,748
08 May 15	41.25000 +0.92	41.50	40.95	41.00	14,828
07 May 15	40.33000 -0.25	40.33	39.75	40.08	5,012
06 May 15	40.58500 -0.47	40.80	40.35	40.68	8,675
05 May 15	41.05500 -0.15	41.60	40.41	40.85	10,780
04 May 15	41.20000 +1.46	41.20	40.40	40.60	2,421
30 Apr 15	39.74000 -0.77	40.49	39.31	40.25	21,139
29 Apr 15	40.51500 -1.19	41.30	40.27	41.30	8,657
28 Apr 15	41.71000 -0.40	42.14	41.32	41.81	17,821
27 Apr 15	42.11000 +0.08	42.73	41.63	42.73	24,641
24 Apr 15	42.03000 +0.88	42.56	41.25	41.97	65,478
23 Apr 15	41.15000 +0.92	41.35	40.09	40.44	65,069
22 Apr 15	40.23000 +1.00	40.37	39.38	39.67	18,982
21 Apr 15	39.23000 -0.85	39.67	39.08	39.67	32,918
20 Apr 15	40.08000 +1.02	40.10	39.23	39.23	13,251
17 Apr 15	39.06000 -0.60	40.02	38.88	39.54	18,976
16 Apr 15	39.66500 -1.10	40.74	39.52	40.35	45,837
15 Apr 15	40.76500 +0.49	41.15	40.00	40.19	35,421
14 Apr 15	40.27500 +1.15	40.35	39.21	39.30	37,112
13 Apr 15	39.12500 -0.10	39.51	38.42	38.81	37,769
10 Apr 15	39.23000 -0.29	39.85	38.94	39.85	28,914
09 Apr 15	39.52000 -0.01	39.78	38.35	39.02	35,180
08 Apr 15	39.53000 +0.26	40.48	39.47	39.82	33,238
07 Apr 15	39.27000 +1.55	39.40	38.39	38.58	26,587
02 Apr 15	37.72500 -0.53	38.40	37.65	38.24	52,178
01 Apr 15	38.26000 -0.18	38.82	38.00	38.51	66,429
31 Mar 15	38.44000 -0.34	39.31	38.35	39.06	57,885
30 Mar 15	38.77500 +0.34	39.15	38.47	38.71	133,746
27 Mar 15	38.43500 -0.73	39.42	38.25	39.40	50,569
26 Mar 15	39.17000 -0.67	40.50	38.97	39.74	67,590
25 Mar 15	39.84000 +0.35	40.11	39.50	39.64	19,637
24 Mar 15	39.49000 -0.97	40.60	39.42	39.99	32,813
23 Mar 15	40.45500 -0.01	40.54	40.00	40.44	30,831
20 Mar 15	40.47000 +0.76	40.50	39.15	39.75	41,215
19 Mar 15	39.70500 +0.34	40.33	39.50	40.08	19,202
18 Mar 15	39.36500 -0.85	40.04	39.17	39.67	52,853
17 Mar 15	40.21500 +0.40	40.53	39.90	40.28	30,071
16 Mar 15	39.82000 +0.37	40.28	39.47	39.99	40,466
13 Mar 15	39.45000 -0.73	40.37	39.39	40.16	54,809
12 Mar 15	40.18000 -0.02	41.42	40.18	40.76	35,068
11 Mar 15	40.20000 +0.16	40.68	39.93	40.33	39,594
10 Mar 15	40.04000 -0.67	40.55	40.00	40.55	34,971
09 Mar 15	40.70500 +0.02	40.76	39.90	40.25	44,196
06 Mar 15	40.69000 -0.59	41.28	40.54	40.99	34,469
05 Mar 15	41.28000 -1.22	41.78	40.97	41.40	37,658
04 Mar 15	42.50000 -0.55	43.22	42.15	42.93	40,567
03 Mar 15	43.05000 -0.21	43.57	43.00	43.30	29,864
02 Mar 15	43.25500 -0.81	44.65	43.03	44.51	16,718
27 Feb 15	44.07000 +0.03	44.20	43.42	43.96	25,023
26 Feb 15	44.04000 +0.68	44.46	43.62	43.62	53,717
25 Feb 15	43.36000 -0.24	44.19	43.18	43.50	33,791
24 Feb 15	43.60000 +0.57	43.73	42.56	43.28	25,803
23 Feb 15	43.02500 -0.90	43.69	42.81	43.56	35,271
20 Feb 15	43.92500 +0.13	44.29	43.69	43.77	47,283
19 Feb 15	43.79500 +0.24	43.95	43.04	43.24	22,664
18 Feb 15	43.55500 +0.61	43.76	42.79	43.04	37,773
17 Feb 15	42.94500 +0.17	43.92	42.54	42.79	46,452
16 Feb 15	42.77500 +0.19	43.00	42.33	42.56	21,876
13 Feb 15	42.59000 +1.46	42.73	41.65	41.90	60,495
12 Feb 15	41.13500 +1.00	42.03	40.33	40.33	59,730
11 Feb 15	40.13000 -0.35	40.68	39.74	40.53	12,234
10 Feb 15	40.48000 -1.25	41.90	40.28	41.90	28,325
09 Feb 15	41.73000 +0.83	41.81	40.72	40.98	22,025
06 Feb 15	40.89500 -0.44	41.22	40.77	41.02	30,715
05 Feb 15	41.33500 +0.43	41.48	40.25	40.50	23,868
04 Feb 15	40.90500 +0.22	41.50	40.26	40.89	67,908
03 Feb 15	40.68500 +1.44	40.90	40.00	40.13	64,439
02 Feb 15	39.25000 +0.16	39.41	38.38	38.96	23,992
30 Jan 15	39.09000 +0.52	39.44	38.44	39.01	26,542
29 Jan 15	38.57000 -0.35	39.38	38.25	38.72	17,226
28 Jan 15	38.92500 +0.24	39.07	38.56	39.07	21,856
27 Jan 15	38.68500 -0.06	39.19	38.14	38.76	21,503
26 Jan 15	38.74500 +0.18	38.83	37.64	37.74	23,423
23 Jan 15	38.56000 -0.48	39.25	38.38	39.12	39,574
22 Jan 15	39.04500 +0.66	39.60	38.49	38.49	42,334
21 Jan 15	38.38000 +0.28	38.38	37.33	38.05	10,716
20 Jan 15	38.09500 +0.72	38.10	36.85	37.52	13,631
19 Jan 15	37.37500 -0.72	38.15	36.97	38.15	14,113
16 Jan 15	38.09500 +0.78	38.20	36.74	36.74	21,920
15 Jan 15	37.32000 +0.94	37.43	35.50	36.56	48,893
14 Jan 15	36.37500 -1.45	36.44	35.66	36.10	54,464
13 Jan 15	37.82500 +0.14	37.83	37.26	37.36	10,410
12 Jan 15	37.68500 -0.63	38.35	37.22	38.31	17,030
09 Jan 15	38.32000 -0.72	38.66	38.05	38.66	19,628
08 Jan 15	39.04500 +1.09	39.04	38.30	38.46	19,961
07 Jan 15	37.95000 +0.37	38.24	37.42	37.42	16,193
06 Jan 15	37.58000 +0.81	37.96	36.85	37.47	40,372
05 Jan 15	36.77000 -1.24	38.09	36.77	37.91	25,390
02 Jan 15	38.01000 +0.15	39.00	37.80	38.40	43,903
30 Dec 14	37.86000 +0.08	37.94	37.60	37.60	4,885
29 Dec 14	37.78000 +0.77	38.08	37.35	37.35	33,204
23 Dec 14	37.01000 -0.34	37.01	36.00	36.01	19,981
22 Dec 14	37.35000 +0.52	37.60	36.40	37.22	37,050
19 Dec 14	36.82500 +0.79	36.96	36.00	36.00	32,008
18 Dec 14	36.03500 +0.56	36.36	35.58	36.25	31,291
17 Dec 14	35.48000 +1.08	35.85	33.96	33.99	49,300
16 Dec 14	34.40000 +1.49	34.49	32.80	32.99	61,874
15 Dec 14	32.91500 -1.10	34.49	32.92	33.94	56,222
12 Dec 14	34.02000 -0.95	34.71	33.97	34.55	45,992
11 Dec 14	34.97500 -0.55	35.53	34.45	35.26	65,619
10 Dec 14	35.52000 -0.65	36.15	35.52	36.07	43,571
09 Dec 14	36.17000 -0.62	36.42	35.60	35.80	46,315
08 Dec 14	36.78500 +0.04	37.13	36.49	36.78	34,494
05 Dec 14	36.74000 -0.34	37.21	36.69	36.84	33,229
04 Dec 14	37.08500 -1.38	38.44	36.98	38.44	39,264
03 Dec 14	38.46500 +0.92	38.71	37.66	37.85	21,369
02 Dec 14	37.55000 +0.17	38.28	37.37	37.92	31,889
01 Dec 14	37.38500 -0.27	37.84	36.41	36.52	32,795
28 Nov 14	37.65500 -0.44	38.65	37.44	38.35	27,673
27 Nov 14	38.10000 -0.03	38.75	37.96	38.58	17,185
26 Nov 14	38.12500 +0.44	38.32	37.84	37.97	25,465
25 Nov 14	37.69000 -0.07	37.90	37.02	37.44	28,352
24 Nov 14	37.76000 -0.82	38.22	37.62	38.07	23,204
21 Nov 14	38.57500 +2.51	38.70	36.16	36.21	77,859
20 Nov 14	36.06500 -0.93	36.40	35.40	36.33	69,748
19 Nov 14	36.99000 -0.70	37.22	36.54	36.72	60,746
18 Nov 14	37.69500 -0.94	38.33	37.56	38.05	33,014
17 Nov 14	38.63500 +0.51	38.85	38.31	38.37	10,060
14 Nov 14	38.12000 -0.42	38.34	37.80	38.27	12,388
13 Nov 14	38.54000 -0.02	38.71	38.38	38.63	8,461
12 Nov 14	38.56000 +0.34	38.87	38.03	38.03	12,561
11 Nov 14	38.22500 -0.58	38.40	37.68	38.40	17,154
10 Nov 14	38.80000 -0.22	39.47	38.60	39.00	8,369
07 Nov 14	39.01500 +0.90	39.20	38.56	38.56	11,977
06 Nov 14	38.12000 -0.33	38.28	37.56	37.86	11,620
05 Nov 14	38.44500 +0.51	38.44	37.53	37.75	8,030
04 Nov 14	37.93000 -0.26	38.53	37.66	37.87	18,672
03 Nov 14	38.18500 +0.02	38.83	37.90	38.01	12,289
31 Oct 14	38.16500 +0.58	38.26	37.53	37.97	26,178
30 Oct 14	37.59000 -0.31	38.17	36.96	38.17	40,284
29 Oct 14	37.90000 -0.76	38.96	37.90	38.96	15,453
28 Oct 14	38.66000 +0.56	38.76	38.44	38.44	8,369
27 Oct 14	38.10000 -0.32	38.83	37.80	38.83	8,056
24 Oct 14	38.42000 -0.56	38.98	38.28	38.65	10,347
23 Oct 14	38.97500 -0.34	39.05	38.30	39.03	10,225
22 Oct 14	39.31500 -0.63	39.96	39.19	39.96	25,871
21 Oct 14	39.94000 +1.03	40.10	39.00	39.01	7,579
20 Oct 14	38.91000 -0.36	39.48	38.91	39.33	5,900
17 Oct 14	39.27000 +0.42	39.38	38.54	38.74	16,921
16 Oct 14	38.84500 +0.31	39.28	37.90	39.06	21,660
15 Oct 14	38.53500 -1.42	39.95	38.41	39.95	28,372
14 Oct 14	39.95000 +0.69	40.30	39.78	39.99	21,904
13 Oct 14	39.26000 +1.48	39.42	38.10	38.28	24,932
10 Oct 14	37.77500 -1.19	38.38	37.69	38.04	31,914
09 Oct 14	38.96500 +1.01	39.36	38.80	39.01	21,367
08 Oct 14	37.95000 -0.74	38.56	37.83	38.50	28,379
07 Oct 14	38.69000 +0.38	40.67	38.50	40.36	43,180
06 Oct 14	38.30500 +0.01	38.65	37.58	37.87	35,056
02 Oct 14	38.29000 -0.70	38.96	38.03	38.80	21,854
01 Oct 14	38.99500 -0.19	39.22	38.90	39.04	26,831
30 Sep 14	39.18000 -0.02	39.66	38.95	39.22	17,563
29 Sep 14	39.20000 -0.51	39.55	38.80	39.33	15,983
26 Sep 14	39.71500 -0.17	40.17	39.51	39.85	14,232
25 Sep 14	39.88000 -0.97	40.60	39.80	40.53	19,436
24 Sep 14	40.85500 +1.25	40.86	40.05	40.43	23,452
23 Sep 14	39.60500 +0.45	39.81	39.00	39.33	20,627
22 Sep 14	39.15500 -1.30	39.73	39.05	39.73	57,014
19 Sep 14	40.45000 -0.69	41.08	40.45	41.05	23,925
18 Sep 14	41.14000 +0.14	41.21	40.67	41.15	8,156
17 Sep 14	41.00000 +0.55	41.37	40.97	41.15	7,468
16 Sep 14	40.45000 -0.29	40.67	40.24	40.50	8,162
15 Sep 14	40.74000 +0.35	40.90	40.20	40.29	13,790
12 Sep 14	40.39000 -0.01	40.83	40.37	40.81	9,646
11 Sep 14	40.40500 +0.07	40.75	40.27	40.38	25,789
10 Sep 14	40.33000 -0.13	40.78	40.31	40.37	14,741
09 Sep 14	40.45500 +0.11	41.01	40.13	40.67	13,542
08 Sep 14	40.34500 -0.44	40.60	40.20	40.31	17,824
05 Sep 14	40.79000 -0.29	40.92	40.40	40.67	10,993
04 Sep 14	41.08000 +0.05	41.40	40.43	40.95	26,609
03 Sep 14	41.03000 +0.08	41.36	40.31	40.64	18,182
02 Sep 14	40.94500 -0.17	41.61	40.87	41.25	25,649
01 Sep 14	41.11500 +0.32	41.35	40.92	40.97	4,917
29 Aug 14	40.80000 +0.14	40.98	40.58	40.69	19,258
28 Aug 14	40.66000 -1.47	41.22	40.55	41.22	26,938
27 Aug 14	42.13500 -0.22	42.51	41.91	42.51	11,567
26 Aug 14	42.35500 -0.60	42.44	41.91	42.25	32,051
25 Aug 14	42.95500 +0.49	43.29	42.60	42.60	12,947
22 Aug 14	42.47000 -0.57	42.90	42.31	42.83	11,384
21 Aug 14	43.04500 -0.38	43.25	42.90	42.95	16,525
20 Aug 14	43.42500 +0.61	43.43	42.69	42.85	13,196
19 Aug 14	42.81500 -0.09	43.13	42.23	43.01	17,412
18 Aug 14	42.90500 +0.42	43.01	42.57	43.00	12,178
15 Aug 14	42.48000 +0.27	43.08	42.48	42.70	9,965
14 Aug 14	42.21000 -0.74	42.43	41.96	42.43	10,914
13 Aug 14	42.95000 -1.43	43.33	42.51	43.33	8,914
12 Aug 14	44.38000 +0.44	44.48	43.92	43.94	14,718
11 Aug 14	43.94500 +1.64	44.03	42.91	42.91	4,795
08 Aug 14	42.30500 -0.26	42.54	41.88	42.13	13,223
07 Aug 14	42.57000 -0.33	43.90	42.56	43.56	13,006
06 Aug 14	42.89500 +0.62	42.90	41.86	42.28	4,930
05 Aug 14	42.27500 -0.13	42.56	42.23	42.26	3,498
04 Aug 14	42.40000 +0.33	42.52	42.13	42.22	9,021
01 Aug 14	42.07500 -0.70	42.50	41.40	42.50	18,996
31 Jul 14	42.77500 -0.66	43.62	42.68	43.53	11,288
30 Jul 14	43.43500 -0.61	43.94	43.44	43.94	7,204
29 Jul 14	44.05000 +0.76	44.05	43.57	43.57	14,587
28 Jul 14	43.28500 +0.08	43.80	42.90	43.50	10,686
25 Jul 14	43.21000 -0.23	43.57	43.00	43.17	13,750
24 Jul 14	43.44000 +0.38	43.44	42.80	43.10	12,796
23 Jul 14	43.06000 +0.69	43.06	42.35	42.44	15,112
22 Jul 14	42.37000 +0.84	42.37	41.97	41.97	12,925
21 Jul 14	41.53000 -0.13	41.71	41.41	41.71	6,633
18 Jul 14	41.66000 -0.15	41.66	41.15	41.63	2,977
17 Jul 14	41.81000 -0.47	42.35	41.81	42.18	7,194
16 Jul 14	42.27500 +1.19	42.42	41.56	41.56	33,256
15 Jul 14	41.08000 +0.30	41.38	41.06	41.08	4,591
14 Jul 14	40.78000 +0.42	40.88	40.40	40.40	3,954
11 Jul 14	40.36000 -0.36	40.37	39.85	40.37	7,852
10 Jul 14	40.72000 -0.27	41.06	40.17	40.85	12,193
09 Jul 14	40.99000 -0.08	41.23	40.59	41.03	6,900
08 Jul 14	41.07000 -0.06	41.90	41.07	41.67	7,427
07 Jul 14	41.12500 -0.58	41.38	40.85	41.38	10,494
04 Jul 14	41.71000 +0.13	41.84	41.15	41.42	10,419
03 Jul 14	41.58000 +0.75	41.68	40.79	40.90	26,501
02 Jul 14	40.83000 +0.65	40.90	40.22	40.50	24,958
01 Jul 14	40.18000 +1.26	40.35	39.90	39.96	20,932
30 Jun 14	38.92500 -0.13	39.17	38.89	38.95	9,164
27 Jun 14	39.05500 -0.40	39.38	38.99	39.21	9,358
26 Jun 14	39.45000 +0.66	39.55	39.22	39.24	12,292
25 Jun 14	38.79000 -0.13	38.88	38.00	38.54	6,865
24 Jun 14	38.91500 -0.28	39.34	38.50	39.34	19,162
23 Jun 14	39.20000 +0.45	39.73	39.20	39.49	16,286
20 Jun 14	38.75000 +0.00	39.31	38.75	38.81	14,838
19 Jun 14	38.75000 +0.12	39.21	38.75	39.05	12,774
18 Jun 14	38.63000 +0.44	38.79	38.48	38.49	9,709
17 Jun 14	38.19500 +0.10	38.42	37.80	37.99	14,430
16 Jun 14	38.09500 +0.10	38.45	38.07	38.36	9,930
13 Jun 14	38.00000 -0.08	38.41	37.87	38.29	15,341
12 Jun 14	38.08000 -1.12	39.01	37.94	39.01	26,900
11 Jun 14	39.20000 +0.10	39.40	38.88	39.03	9,662
10 Jun 14	39.10500 -0.28	39.38	38.86	39.38	11,551
09 Jun 14	39.38500 +0.19	39.50	39.24	39.28	3,551
06 Jun 14	39.19000 +0.20	39.33	38.81	38.81	4,293
05 Jun 14	38.99000 +0.32	39.10	38.40	38.68	12,486
04 Jun 14	38.67500 +0.35	38.88	38.35	38.49	9,095
03 Jun 14	38.32500 -0.30	38.78	38.00	38.44	15,930
02 Jun 14	38.62500 +0.79	38.67	38.16	38.16	20,248
30 May 14	37.83500 -1.42	38.93	37.60	38.93	56,894
29 May 14	39.25500 +0.10	39.26	39.00	39.01	5,891
28 May 14	39.16000 -0.85	39.85	39.03	39.68	25,543
27 May 14	40.01000 -0.19	40.50	39.92	40.50	2,649
26 May 14	40.20000 +0.00	40.50	40.03	40.33	2,084
23 May 14	40.20000 +0.35	40.35	39.60	39.81	10,029
22 May 14	39.85500 +0.40	40.17	39.76	40.15	4,714
21 May 14	39.45000 -0.02	39.52	38.80	39.04	7,773
20 May 14	39.47500 -0.03	39.86	39.23	39.53	8,287
19 May 14	39.51000 -0.89	39.92	39.40	39.90	16,353
16 May 14	40.40000 -0.94	40.94	40.11	40.94	7,271
15 May 14	41.34500 -0.06	41.80	41.04	41.20	16,275
14 May 14	41.40000 +0.41	41.45	40.81	41.01	13,334
13 May 14	40.99500 -0.10	41.24	40.64	41.10	12,110
12 May 14	41.10000 +2.10	41.24	40.04	40.04	9,646
09 May 14	38.99500 -0.25	39.80	38.99	39.59	6,561
08 May 14	39.24500 -0.28	39.63	39.06	39.55	4,512
07 May 14	39.52500 +0.25	39.53	38.73	38.96	5,832
06 May 14	39.27500 -0.02	39.37	38.83	39.37	4,294
05 May 14	39.30000 -0.22	39.79	39.08	39.50	4,038
02 May 14	39.51500 +0.15	39.51	38.90	39.00	3,663
30 Apr 14	39.36500 +0.09	39.44	38.90	39.28	5,924
29 Apr 14	39.27500 +0.53	39.28	38.40	38.95	10,648
28 Apr 14	38.74500 -1.14	39.42	38.65	39.42	15,640
25 Apr 14	39.88000 +0.06	40.10	39.60	40.00	2,635
24 Apr 14	39.82000 +0.33	40.09	39.69	39.81	7,872
23 Apr 14	39.48500 -0.47	39.96	39.44	39.69	29,830
22 Apr 14	39.95500 +0.03	40.03	39.47	39.58	10,711
17 Apr 14	39.93000 -0.40	40.10	39.50	39.92	6,923
16 Apr 14	40.32500 +0.42	40.50	39.90	40.50	5,906
15 Apr 14	39.91000 -1.49	40.83	39.91	40.83	9,132
14 Apr 14	41.39500 +1.35	41.40	40.24	40.30	8,470
11 Apr 14	40.04000 -0.93	40.43	39.79	40.43	5,162
10 Apr 14	40.97500 -0.28	41.52	40.69	41.52	6,328
09 Apr 14	41.25000 -0.24	41.85	41.11	41.55	13,685
08 Apr 14	41.48500 +0.98	41.60	40.58	41.01	15,655
07 Apr 14	40.51000 -0.40	40.94	40.21	40.41	8,601
04 Apr 14	40.90500 +0.79	41.21	40.52	40.52	6,810
03 Apr 14	40.11000 -0.77	40.81	39.85	40.65	13,641
02 Apr 14	40.88000 +0.25	40.95	40.55	40.81	6,048
01 Apr 14	40.63000 +0.31	40.89	40.60	40.76	4,485
31 Mar 14	40.32500 +0.59	40.71	40.19	40.26	13,576
28 Mar 14	39.73500 +0.21	40.58	39.72	40.30	10,987
27 Mar 14	39.53000 -0.26	39.78	39.19	39.78	7,281
26 Mar 14	39.79500 +0.34	40.22	39.70	39.83	9,931
25 Mar 14	39.45000 +1.03	39.65	38.81	39.00	13,969
24 Mar 14	38.41500 +0.05	38.97	38.17	38.90	14,781
21 Mar 14	38.37000 +0.28	38.66	38.33	38.47	15,270
20 Mar 14	38.08500 +0.53	38.08	37.35	37.72	9,911
19 Mar 14	37.55000 -0.61	38.38	37.53	38.01	17,148
18 Mar 14	38.16000 +0.08	38.40	37.80	38.17	8,617
17 Mar 14	38.08500 +0.51	38.40	37.90	38.05	13,310
14 Mar 14	37.57500 -0.36	37.80	37.22	37.56	36,082
13 Mar 14	37.94000 +0.07	38.81	37.93	38.63	14,476
12 Mar 14	37.86500 -0.04	38.31	37.30	37.91	22,377
11 Mar 14	37.91000 +0.38	38.50	37.80	38.30	24,252
10 Mar 14	37.53000 -1.32	38.56	37.35	37.85	35,443
07 Mar 14	38.85000 -1.30	39.91	38.42	39.76	27,475
06 Mar 14	40.15000 +0.22	40.42	39.85	40.33	13,508
05 Mar 14	39.93000 -1.17	40.50	39.79	40.35	16,913
04 Mar 14	41.10500 +0.47	41.31	40.53	41.31	13,063
03 Mar 14	40.64000 -1.09	40.85	40.32	40.54	29,511
28 Feb 14	41.73000 -0.37	42.06	41.37	42.06	8,516
27 Feb 14	42.10000 +0.56	42.12	41.05	41.50	13,194
26 Feb 14	41.54500 -0.11	41.87	41.33	41.65	9,773
25 Feb 14	41.65000 -1.23	42.34	41.25	42.34	23,159
24 Feb 14	42.88000 -0.76	43.38	42.64	43.38	18,119
21 Feb 14	43.64000 -0.11	44.12	43.51	43.72	7,999
20 Feb 14	43.75000 -0.19	43.75	42.94	43.20	17,455
19 Feb 14	43.94500 +0.69	44.01	43.00	43.22	37,966
18 Feb 14	43.25000 -0.25	43.50	42.75	43.50	11,290
17 Feb 14	43.50000 +0.61	43.50	42.76	43.13	10,678
14 Feb 14	42.89000 +0.38	43.00	42.42	42.42	12,237
13 Feb 14	42.50500 -0.19	43.69	41.51	43.47	38,558
12 Feb 14	42.70000 +1.12	42.95	41.74	42.15	28,701
11 Feb 14	41.58000 +1.00	41.60	40.65	40.65	11,846
10 Feb 14	40.58500 -0.49	41.35	40.58	41.25	9,903
07 Feb 14	41.07000 +1.10	41.07	40.40	40.40	21,817
06 Feb 14	39.96500 +0.62	40.22	39.58	39.78	8,371
05 Feb 14	39.34500 +0.31	39.42	38.71	38.84	5,410
04 Feb 14	39.03500 +0.31	39.28	38.50	38.65	6,293
03 Feb 14	38.72500 -0.68	40.03	38.72	39.74	11,704
31 Jan 14	39.40500 +0.03	39.43	38.90	39.25	6,848
30 Jan 14	39.37500 +0.10	39.38	39.00	39.00	3,719
29 Jan 14	39.28000 +0.36	39.80	38.60	39.62	5,578
28 Jan 14	38.91500 +0.82	39.37	38.92	38.95	27,046
27 Jan 14	38.10000 +0.31	38.61	37.63	37.84	13,338
24 Jan 14	37.78500 -1.22	39.30	37.78	39.12	33,498
23 Jan 14	39.00000 -0.71	39.88	38.95	39.35	17,098
22 Jan 14	39.70500 +0.41	40.17	39.55	40.11	15,944
21 Jan 14	39.29500 -1.36	40.35	39.27	40.26	30,167
20 Jan 14	40.65000 -0.36	41.29	40.39	40.77	16,077
17 Jan 14	41.01000 +0.99	41.35	40.49	40.50	41,049
16 Jan 14	40.02000 +0.83	40.81	39.36	39.60	52,786
15 Jan 14	39.19000 +1.01	39.19	38.46	38.58	21,225
14 Jan 14	38.18000 -0.06	38.20	37.78	37.99	13,341
13 Jan 14	38.24000 +0.33	38.35	37.91	38.35	12,079
10 Jan 14	37.91500 +0.21	38.44	37.18	37.75	24,227
09 Jan 14	37.71000 -1.03	38.72	37.63	38.72	27,498
08 Jan 14	38.73500 -0.06	39.06	38.53	38.72	16,909
07 Jan 14	38.79500 -0.50	39.35	38.60	39.11	15,580
06 Jan 14	39.29000 -1.40	40.40	39.29	40.40	11,591
03 Jan 14	40.69000 +0.04	40.83	40.33	40.53	4,351
02 Jan 14	40.65000 +0.01	41.00	40.20	40.90	11,387
30 Dec 13	40.64000 +0.31	40.92	40.31	40.31	14,021
27 Dec 13	40.33500 +0.80	40.50	39.42	39.42	18,486
23 Dec 13	39.53500 +0.03	39.74	39.31	39.54	15,236
20 Dec 13	39.51000 +0.20	39.69	39.12	39.45	17,314
19 Dec 13	39.30500 +0.63	39.40	38.94	39.02	9,508
18 Dec 13	38.68000 +0.20	38.94	38.52	38.60	4,695
17 Dec 13	38.48000 +0.36	38.75	37.97	38.19	8,872
16 Dec 13	38.12000 +0.45	38.35	37.37	37.50	7,847
13 Dec 13	37.67000 -0.15	37.91	37.56	37.71	9,444
12 Dec 13	37.81500 -0.30	38.60	37.13	38.00	26,255
11 Dec 13	38.11000 -0.76	38.95	38.11	38.76	10,741
10 Dec 13	38.86500 -0.43	39.48	38.87	38.92	8,919
09 Dec 13	39.30000 -0.13	39.42	38.82	39.29	15,934
06 Dec 13	39.43000 +0.43	39.79	39.07	39.13	9,441
05 Dec 13	39.00000 -0.29	39.96	39.00	39.15	26,868
04 Dec 13	39.29000 +0.68	39.60	38.89	38.97	34,384
03 Dec 13	38.61000 -0.40	39.05	38.10	39.05	16,523
02 Dec 13	39.01500 -0.26	39.64	39.00	39.49	14,545
29 Nov 13	39.28000 +0.08	39.75	39.07	39.10	27,884
28 Nov 13	39.20000 +1.60	39.58	38.25	38.33	21,719
27 Nov 13	37.59500 +0.55	38.04	37.11	37.11	13,170
26 Nov 13	37.04500 -0.76	37.85	37.03	37.85	20,260
25 Nov 13	37.80000 -0.35	38.67	37.79	38.15	11,182
22 Nov 13	38.14500 -0.79	39.03	38.13	39.03	9,800
21 Nov 13	38.94000 -0.69	39.33	38.90	39.24	6,694
20 Nov 13	39.63000 +0.78	39.70	38.62	38.74	6,905
19 Nov 13	38.85500 -0.01	39.08	38.22	38.70	10,044
18 Nov 13	38.86500 -0.05	39.30	38.58	39.30	6,066
15 Nov 13	38.92000 +0.26	39.10	38.56	38.76	9,510
14 Nov 13	38.65500 +0.53	38.83	38.03	38.74	8,640
13 Nov 13	38.12500 -0.57	38.47	37.70	38.29	14,469
12 Nov 13	38.69500 -0.33	39.01	38.45	39.01	12,686
11 Nov 13	39.02000 -0.65	39.40	38.93	39.40	16,887
08 Nov 13	39.67000 +0.24	39.71	39.07	39.10	13,920
07 Nov 13	39.43000 -0.06	40.53	39.26	39.26	15,555
06 Nov 13	39.49000 -0.14	40.21	39.49	39.85	20,697
05 Nov 13	39.63000 +0.75	40.10	39.10	39.10	28,336
04 Nov 13	38.88500 +1.18	38.90	37.97	37.97	18,165
01 Nov 13	37.70000 +0.34	38.00	37.15	37.44	5,277
31 Oct 13	37.36000 -0.11	37.78	37.32	37.42	5,588
30 Oct 13	37.47000 +0.19	37.84	37.35	37.74	13,966
29 Oct 13	37.28500 -0.15	37.65	36.88	37.06	11,427
28 Oct 13	37.43500 -0.39	38.10	37.16	38.10	14,230
25 Oct 13	37.82500 -0.17	38.10	37.50	37.78	15,982
24 Oct 13	38.00000 +0.21	38.12	37.76	37.81	4,832
23 Oct 13	37.79000 -0.58	38.28	37.40	38.10	13,208
22 Oct 13	38.37500 -0.01	38.75	38.13	38.38	10,810
21 Oct 13	38.38000 +0.33	38.51	38.19	38.19	14,985
18 Oct 13	38.05000 +0.31	38.36	37.83	37.83	10,744
17 Oct 13	37.74000 -0.16	37.90	37.26	37.71	16,326
16 Oct 13	37.90000 -0.13	38.10	37.60	37.82	51,484
15 Oct 13	38.03500 +1.70	38.09	37.18	37.40	34,065
14 Oct 13	36.33500 +0.03	36.47	36.05	36.10	7,664
11 Oct 13	36.30500 +0.67	36.31	35.65	35.88	13,601
10 Oct 13	35.63000 +0.72	35.72	34.92	34.92	10,796
09 Oct 13	34.91500 -0.38	35.46	34.74	35.45	9,961
08 Oct 13	35.30000 -0.24	35.53	34.90	35.53	15,780
07 Oct 13	35.54000 -0.06	35.61	35.03	35.60	9,125
04 Oct 13	35.59500 +0.01	35.75	35.21	35.53	15,175
03 Oct 13	35.58500 -0.49	36.36	35.54	36.31	7,255
02 Oct 13	36.07000 +0.17	36.19	35.32	35.50	10,133
01 Oct 13	35.89500 -0.31	36.26	35.53	36.26	6,498
30 Sep 13	36.21000 -0.32	36.21	35.60	36.10	25,132
27 Sep 13	36.53000 -0.76	37.36	36.30	37.33	14,176
26 Sep 13	37.28500 -0.01	37.56	37.19	37.29	7,839
25 Sep 13	37.29500 +0.46	37.40	36.90	37.00	8,797
24 Sep 13	36.83000 -0.01	36.99	36.47	36.70	19,520
23 Sep 13	36.84500 +0.11	37.00	36.49	36.72	7,941
20 Sep 13	36.73500 -0.58	37.32	36.70	37.19	11,560
19 Sep 13	37.31000 +0.14	38.42	37.28	38.13	24,490
18 Sep 13	37.17500 -0.32	37.49	36.96	37.21	7,813
17 Sep 13	37.49500 -0.46	37.81	37.47	37.59	9,681
16 Sep 13	37.95500 +0.46	38.08	37.88	38.01	7,435
13 Sep 13	37.49500 -0.31	37.49	37.00	37.30	12,509
12 Sep 13	37.80000 -0.21	38.35	37.40	38.35	12,835
11 Sep 13	38.01000 -0.12	38.79	37.88	38.11	14,416
10 Sep 13	38.12500 +1.00	38.33	37.84	37.84	32,945
09 Sep 13	37.12500 +0.33	37.29	37.01	37.22	5,044
06 Sep 13	36.79500 +0.04	37.16	36.50	36.69	20,891
05 Sep 13	36.75000 +0.25	36.92	36.41	36.44	8,976
04 Sep 13	36.50000 +0.40	36.50	36.15	36.46	13,560
03 Sep 13	36.10500 +0.58	36.45	35.94	36.40	10,337
02 Sep 13	35.52000 +1.33	36.10	35.15	35.20	19,588
30 Aug 13	34.18500 -0.41	34.67	34.19	34.60	3,156
29 Aug 13	34.60000 -0.13	34.88	34.45	34.88	8,614
28 Aug 13	34.72500 -0.03	34.72	34.02	34.43	7,706
27 Aug 13	34.75500 -0.74	35.25	34.51	35.25	18,231
26 Aug 13	35.50000 -0.31	36.19	35.40	36.00	13,788
23 Aug 13	35.80500 +0.17	36.25	35.38	35.40	10,056
22 Aug 13	35.64000 +0.46	35.77	35.13	35.16	7,111
21 Aug 13	35.18000 -0.44	35.77	34.86	35.17	30,663
20 Aug 13	35.62500 -0.29	35.76	35.00	35.25	20,939
19 Aug 13	35.91500 -0.43	36.40	35.85	36.12	15,022
16 Aug 13	36.35000 -0.10	37.08	35.99	36.40	13,296
15 Aug 13	36.45000 -1.12	37.24	36.30	37.10	15,688
14 Aug 13	37.57000 -0.51	37.73	36.91	37.13	15,441
13 Aug 13	38.08000 +0.84	38.08	37.20	37.20	26,272
12 Aug 13	37.24000 +0.42	37.60	36.49	36.96	35,825
09 Aug 13	36.82000 +1.78	36.94	35.30	35.30	28,071
08 Aug 13	35.03500 +0.68	35.12	34.34	34.35	23,287
07 Aug 13	34.35500 -0.24	34.55	33.80	34.15	7,376
06 Aug 13	34.59500 -0.67	35.29	34.30	35.29	10,384
05 Aug 13	35.27000 +0.39	35.60	34.99	34.99	14,813
02 Aug 13	34.88500 -0.02	35.06	34.28	34.74	10,795
01 Aug 13	34.90000 +0.97	34.90	34.24	34.48	5,471
31 Jul 13	33.93000 -0.24	34.37	33.81	34.17	4,335
30 Jul 13	34.17000 -0.03	34.43	34.05	34.22	11,319
29 Jul 13	34.19500 +0.26	34.22	33.78	34.22	4,719
26 Jul 13	33.94000 +0.16	34.35	33.76	34.25	14,979
25 Jul 13	33.78000 -0.76	34.26	33.44	34.10	22,187
24 Jul 13	34.54500 -0.28	35.30	34.12	34.95	20,897
23 Jul 13	34.82500 +1.00	34.92	34.25	34.32	23,665
22 Jul 13	33.82500 -0.13	34.26	33.57	34.26	10,829
19 Jul 13	33.96000 -0.40	34.51	33.38	33.85	18,546
18 Jul 13	34.36000 +0.45	34.46	33.61	33.85	18,153
17 Jul 13	33.91000 +0.65	34.17	33.41	33.60	26,546
16 Jul 13	33.26500 +0.75	33.81	32.90	32.90	18,178
15 Jul 13	32.51500 +0.01	33.44	32.51	32.81	12,650
12 Jul 13	32.50000 -0.60	33.08	32.30	33.08	19,065
11 Jul 13	33.10000 +1.43	33.20	32.61	32.69	13,033
10 Jul 13	31.66500 -0.28	32.00	31.45	32.00	5,304
09 Jul 13	31.94500 +0.78	32.01	31.57	31.57	18,004
08 Jul 13	31.16500 +0.36	31.30	30.74	31.22	14,713
05 Jul 13	30.80500 -1.74	32.18	30.58	32.10	21,174
04 Jul 13	32.55000 +1.40	32.55	31.46	31.58	10,687
03 Jul 13	31.15000 -0.42	31.33	30.60	31.22	54,338
02 Jul 13	31.57000 -0.43	32.28	31.35	31.95	11,030
01 Jul 13	32.00000 +0.55	32.24	31.04	31.82	9,392
28 Jun 13	31.45500 -0.44	32.24	31.26	32.12	12,021
27 Jun 13	31.90000 +0.59	32.03	31.20	31.28	21,162
26 Jun 13	31.31000 +0.00	31.63	31.00	31.36	18,923
25 Jun 13	31.30500 +0.81	31.41	30.53	30.80	28,248
24 Jun 13	30.49500 -1.01	31.11	30.46	31.11	25,269
21 Jun 13	31.50500 +0.05	32.20	31.38	31.70	15,839
20 Jun 13	31.45000 -1.34	31.92	31.16	31.92	51,022
19 Jun 13	32.79000 +0.01	33.69	32.74	33.17	13,403
18 Jun 13	32.78000 -0.17	33.12	32.65	32.85	19,400
17 Jun 13	32.95000 +0.23	33.32	32.79	33.19	16,566
14 Jun 13	32.72500 +0.07	33.39	32.72	33.19	33,118
13 Jun 13	32.65000 +0.94	32.79	31.05	31.21	34,002
12 Jun 13	31.71500 -0.03	32.26	31.70	31.72	12,684
11 Jun 13	31.74500 -0.55	31.95	30.97	31.95	35,062
10 Jun 13	32.30000 -0.75	32.98	31.99	32.92	40,357
07 Jun 13	33.05000 +0.63	33.07	32.05	32.15	8,739
06 Jun 13	32.42000 -0.67	33.15	32.35	33.00	38,757
05 Jun 13	33.08500 -0.74	34.03	33.08	33.67	26,463
04 Jun 13	33.82500 -0.03	34.35	33.70	34.15	15,526
03 Jun 13	33.86000 +0.33	34.17	33.48	33.52	17,847
31 May 13	33.52500 -0.72	34.35	33.53	34.26	21,669
30 May 13	34.24000 +0.66	34.25	33.33	33.36	13,071
29 May 13	33.58000 -0.27	34.30	33.30	33.85	32,342
28 May 13	33.85000 +0.21	33.93	32.97	33.35	47,337
27 May 13	33.64000 -0.06	34.15	33.48	33.85	22,149
24 May 13	33.70000 -0.47	34.15	33.53	34.15	39,160
23 May 13	34.17000 -1.49	34.66	33.75	34.30	35,403
22 May 13	35.66000 +0.67	35.75	34.59	34.93	37,265
21 May 13	34.98500 +0.66	35.67	34.71	34.74	24,228
20 May 13	34.32500 -0.08	34.41	33.97	34.19	10,283
17 May 13	34.41000 +0.28	34.78	34.19	34.51	20,190
16 May 13	34.13000 -0.39	34.42	33.48	34.40	37,306
15 May 13	34.52000 -0.49	34.99	34.32	34.79	20,644
14 May 13	35.01500 -0.45	35.47	34.46	35.47	53,405
13 May 13	35.46500 -0.53	36.30	35.43	36.30	19,215
10 May 13	36.00000 -0.70	37.10	35.99	36.92	16,742
09 May 13	36.70000 -0.10	36.93	36.50	36.58	6,550
08 May 13	36.80000 +0.40	36.92	36.24	36.92	11,463
07 May 13	36.40000 +0.48	37.00	36.25	36.50	26,360
06 May 13	35.92000 -0.03	36.20	35.69	35.90	10,426
03 May 13	35.95000 +1.35	36.44	34.70	34.70	20,761
02 May 13	34.60000 +0.33	34.60	33.70	34.17	19,342
30 Apr 13	34.27000 -0.93	35.50	34.25	35.44	18,822
29 Apr 13	35.20000 +0.07	35.65	35.20	35.50	14,742
26 Apr 13	35.13500 -1.15	35.88	35.13	35.87	10,951
25 Apr 13	36.28000 +0.88	36.44	35.25	35.60	10,669
24 Apr 13	35.40000 +1.19	35.94	34.54	34.75	16,918
23 Apr 13	34.21500 +0.42	34.58	33.30	33.69	19,696
22 Apr 13	33.80000 -0.33	34.69	33.65	34.47	19,350
19 Apr 13	34.13500 +0.31	34.92	33.81	34.57	22,935
18 Apr 13	33.82000 +0.42	34.10	32.83	33.12	17,173
17 Apr 13	33.39500 -1.22	34.45	33.19	34.45	54,246
16 Apr 13	34.61000 -0.27	35.60	34.58	34.90	18,154
15 Apr 13	34.88000 -1.32	35.40	34.56	35.35	26,839
12 Apr 13	36.20000 -0.67	36.97	36.10	36.63	16,677
11 Apr 13	36.87000 -0.09	37.37	36.56	37.00	17,296
10 Apr 13	36.96000 +0.13	37.40	36.88	37.20	21,464
09 Apr 13	36.83500 +1.54	36.92	36.01	36.01	12,560
08 Apr 13	35.29500 +0.40	35.30	34.59	35.17	20,610
05 Apr 13	34.89000 -0.74	35.88	34.63	35.86	30,675
04 Apr 13	35.62500 -0.14	36.44	35.33	35.61	21,844
03 Apr 13	35.76500 -0.71	36.48	35.50	35.88	31,894
02 Apr 13	36.47000 -0.13	36.73	36.21	36.65	20,725
28 Mar 13	36.60000 -0.19	37.03	36.60	36.89	19,487
27 Mar 13	36.78500 +0.28	37.25	36.74	37.17	20,309
26 Mar 13	36.50000 +0.28	36.63	36.05	36.21	13,037
25 Mar 13	36.22000 -0.46	36.97	36.22	36.97	27,380
22 Mar 13	36.68000 -0.53	37.24	36.50	37.16	15,448
21 Mar 13	37.20500 +0.26	37.26	36.50	37.26	27,003
20 Mar 13	36.95000 +0.41	37.03	36.55	36.88	20,598
19 Mar 13	36.54500 -1.79	37.35	36.31	37.35	48,205
18 Mar 13	38.33000 -0.11	38.55	37.50	38.12	16,088
15 Mar 13	38.44000 +0.14	39.41	38.18	38.81	25,268
14 Mar 13	38.30000 -0.55	38.95	38.20	38.95	12,387
13 Mar 13	38.85000 -0.69	39.64	38.83	39.64	20,265
12 Mar 13	39.54000 +0.19	39.75	39.00	39.12	8,112
11 Mar 13	39.35000 -0.21	39.47	39.05	39.05	5,593
08 Mar 13	39.56000 -0.25	40.04	39.01	40.04	13,242
07 Mar 13	39.81000 +0.49	40.09	39.03	39.37	16,975
06 Mar 13	39.32500 -0.69	39.71	39.05	39.56	12,496
05 Mar 13	40.01500 +1.37	40.21	38.87	39.01	23,317
04 Mar 13	38.64500 -1.25	39.09	38.43	39.09	34,527
01 Mar 13	39.89500 -1.20	40.94	39.40	40.94	13,606
28 Feb 13	41.10000 +0.17	41.47	40.67	41.26	8,186
27 Feb 13	40.93000 +0.33	40.94	39.92	40.44	2,220
26 Feb 13	40.59500 +0.07	40.90	40.49	40.75	13,702
25 Feb 13	40.52500 +0.11	40.67	39.86	40.67	18,817
22 Feb 13	40.42000 -0.29	41.49	40.30	41.15	22,133
21 Feb 13	40.70500 -1.09	41.29	40.70	41.29	23,697
20 Feb 13	41.80000 -1.08	42.91	41.64	42.91	22,733
19 Feb 13	42.88000 +0.10	43.24	42.73	42.90	16,351
18 Feb 13	42.78500 -0.58	43.48	42.68	43.48	22,705
15 Feb 13	43.36500 -0.17	43.81	43.31	43.53	20,123
14 Feb 13	43.54000 +0.10	44.29	42.90	44.15	33,823
13 Feb 13	43.44500 +0.82	43.82	42.83	43.21	10,906
12 Feb 13	42.62500 -0.03	43.14	42.46	43.14	7,146
11 Feb 13	42.65500 -0.55	43.11	42.65	43.10	4,744
08 Feb 13	43.20000 +0.39	43.56	42.90	43.11	8,390
07 Feb 13	42.81000 +0.42	43.00	42.19	42.44	8,707
06 Feb 13	42.39000 +0.43	42.53	42.08	42.13	7,608
05 Feb 13	41.95500 +0.05	42.75	41.96	42.40	6,563
04 Feb 13	41.91000 -0.46	42.63	41.84	42.50	14,264
01 Feb 13	42.36500 +0.73	42.51	41.80	42.06	16,298
31 Jan 13	41.64000 +0.29	41.97	41.47	41.55	7,411
30 Jan 13	41.34500 -0.56	42.40	41.15	42.06	14,107
29 Jan 13	41.90000 +0.86	42.00	41.08	41.08	7,341
28 Jan 13	41.04000 -0.38	41.45	40.95	41.38	31,914
25 Jan 13	41.41500 -0.90	42.00	41.06	42.00	12,347
24 Jan 13	42.31500 +0.40	42.37	41.92	42.23	13,831
23 Jan 13	41.91000 -0.49	42.53	41.85	42.53	9,117
22 Jan 13	42.40000 -0.22	42.53	41.63	42.40	17,315
21 Jan 13	42.61500 +0.68	42.67	41.85	42.40	17,222
18 Jan 13	41.93500 +0.99	42.35	41.65	41.75	25,074
17 Jan 13	40.95000 -0.80	41.36	39.95	40.20	28,389
16 Jan 13	41.75000 -0.42	42.04	41.55	42.04	20,339
15 Jan 13	42.16500 +0.35	42.53	41.75	42.24	8,541
14 Jan 13	41.82000 +0.05	42.54	41.65	41.92	10,785
11 Jan 13	41.77000 -1.22	42.39	41.54	42.39	17,591
10 Jan 13	42.99000 -0.58	43.98	42.72	43.98	10,425
09 Jan 13	43.57500 -0.01	43.94	43.16	43.89	6,972
08 Jan 13	43.58000 -0.34	43.73	43.05	43.58	4,612
07 Jan 13	43.92000 -0.49	44.34	43.92	44.20	3,207
04 Jan 13	44.40500 -0.66	44.80	44.21	44.80	15,113
03 Jan 13	45.06500 -0.48	45.50	44.80	45.50	8,633
02 Jan 13	45.54500 +2.33	45.80	44.60	44.60	17,882
28 Dec 12	43.21500 +0.04	43.50	42.90	43.00	3,972
27 Dec 12	43.17500 +0.24	43.79	42.65	42.65	12,512
21 Dec 12	42.93500 -0.07	43.05	42.28	42.90	19,370
20 Dec 12	43.01000 -0.04	43.72	43.01	43.06	13,373
19 Dec 12	43.05000 -0.77	44.46	43.05	44.05	20,235
18 Dec 12	43.82000 +1.18	43.90	42.85	42.85	18,652
17 Dec 12	42.64000 +0.86	42.64	41.85	41.85	15,496
14 Dec 12	41.78000 +0.65	41.88	40.88	41.19	13,994
13 Dec 12	41.13500 +0.18	41.24	40.87	41.01	7,645
12 Dec 12	40.95500 -0.02	41.22	40.87	41.10	19,590
11 Dec 12	40.98000 +0.17	41.08	40.73	40.90	11,671
10 Dec 12	40.80500 +0.51	41.00	40.51	40.85	17,759
07 Dec 12	40.30000 +0.26	40.85	39.99	40.20	35,267
06 Dec 12	40.04500 +0.37	40.19	39.34	39.74	16,761
05 Dec 12	39.67500 +1.19	39.78	39.24	39.24	13,383
04 Dec 12	38.48000 +0.08	39.01	38.35	38.38	11,096
03 Dec 12	38.40500 +0.13	38.80	38.40	38.45	8,032
30 Nov 12	38.28000 +0.05	38.41	38.20	38.26	10,741
29 Nov 12	38.23000 +1.83	38.23	37.24	37.28	8,942
28 Nov 12	36.40000 -0.61	37.00	36.28	36.80	20,688
27 Nov 12	37.01000 +0.09	37.55	36.99	37.30	9,772
26 Nov 12	36.92000 -0.38	37.35	36.78	37.35	13,224
23 Nov 12	37.29500 -0.27	37.33	36.95	37.28	13,856
22 Nov 12	37.56000 +0.33	37.67	37.37	37.51	10,218
21 Nov 12	37.23000 -0.40	37.40	37.10	37.30	6,482
20 Nov 12	37.63000 +0.04	37.74	37.37	37.71	11,302
19 Nov 12	37.59000 +0.95	37.81	37.22	37.27	11,508
16 Nov 12	36.64000 -0.69	37.60	36.42	37.60	13,791
15 Nov 12	37.32500 -0.33	37.52	37.20	37.30	3,750
14 Nov 12	37.65000 -1.01	38.60	37.62	38.42	7,214
13 Nov 12	38.66000 +0.14	38.66	37.79	38.31	10,410
12 Nov 12	38.52000 -0.28	39.00	38.45	39.00	4,808
09 Nov 12	38.80000 +0.15	38.92	38.22	38.65	12,041
08 Nov 12	38.65500 -0.35	39.39	38.56	39.10	3,224
07 Nov 12	39.00000 -0.75	40.25	39.00	40.13	7,348
06 Nov 12	39.75000 +0.44	40.05	39.62	39.64	5,074
05 Nov 12	39.30500 -0.83	39.62	39.30	39.45	12,672
02 Nov 12	40.13500 +0.61	40.60	39.52	39.52	11,883
01 Nov 12	39.52500 +0.78	39.70	38.78	38.78	6,378
31 Oct 12	38.74000 -0.42	39.15	38.74	39.01	11,354
30 Oct 12	39.16000 +0.98	39.20	38.61	38.61	8,911
29 Oct 12	38.18000 -0.62	38.60	38.15	38.60	5,326
26 Oct 12	38.80000 +0.15	39.13	38.00	38.35	17,093
25 Oct 12	38.65000 -0.04	39.47	38.65	39.15	15,561
24 Oct 12	38.69000 +0.17	39.02	38.42	38.87	8,239
23 Oct 12	38.51500 -0.69	39.29	38.12	39.29	19,324
22 Oct 12	39.20000 -0.15	39.72	38.98	39.15	15,717
19 Oct 12	39.35500 -0.86	39.85	39.33	39.60	6,094
18 Oct 12	40.21500 +0.88	40.22	39.40	39.90	29,072
17 Oct 12	39.33000 +1.38	39.34	37.80	38.03	19,155
16 Oct 12	37.95500 +0.91	38.04	37.10	37.46	14,455
15 Oct 12	37.05000 -0.61	37.47	36.92	37.20	19,743
12 Oct 12	37.66000 -0.58	38.30	37.63	38.19	9,336
11 Oct 12	38.24500 +0.85	38.24	37.55	37.60	3,985
10 Oct 12	37.39000 -0.24	38.13	37.39	37.85	7,319
09 Oct 12	37.63000 +0.73	38.00	37.36	37.45	8,361
08 Oct 12	36.90000 -0.14	37.01	36.35	36.77	17,752
05 Oct 12	37.04500 +0.74	37.80	36.92	36.92	14,909
04 Oct 12	36.30500 -0.33	37.00	36.24	37.00	14,807
03 Oct 12	36.63500 +0.05	37.07	36.10	36.35	7,088
02 Oct 12	36.58000 -0.32	37.71	36.54	36.80	7,101
01 Oct 12	36.90000 +0.53	36.92	36.33	36.64	6,795
28 Sep 12	36.37000 +0.00	37.03	36.37	36.85	7,805
27 Sep 12	36.36500 +0.52	36.73	36.29	36.55	7,267
26 Sep 12	35.85000 -1.19	36.56	35.75	36.56	27,262
25 Sep 12	37.03500 -0.47	37.58	36.93	37.40	26,616
24 Sep 12	37.51000 -0.69	38.08	37.30	38.08	15,815
21 Sep 12	38.20000 -0.35	39.04	38.15	38.85	7,341
20 Sep 12	38.55500 -0.71	38.74	38.19	38.72	16,253
19 Sep 12	39.26500 -0.69	40.28	39.21	40.28	5,129
18 Sep 12	39.95000 -0.03	39.95	38.71	39.20	5,411
17 Sep 12	39.98500 -0.65	40.65	39.62	40.25	14,664
14 Sep 12	40.63000 +2.08	41.03	40.24	40.50	24,693
13 Sep 12	38.55500 -0.01	38.62	37.80	38.55	6,181
12 Sep 12	38.56000 +0.19	39.25	38.25	38.69	13,963
11 Sep 12	38.37500 -0.12	38.47	37.13	37.86	16,604
10 Sep 12	38.49000 +0.77	39.12	37.90	37.90	21,392
07 Sep 12	37.72000 +1.69	38.04	36.92	36.96	26,578
06 Sep 12	36.03000 +1.68	36.03	34.72	34.90	12,838
05 Sep 12	34.35000 -0.23	34.83	33.61	34.45	35,069
04 Sep 12	34.58000 -0.67	35.40	34.25	35.33	17,685
03 Sep 12	35.25000 +0.65	35.65	34.70	34.70	9,848
31 Aug 12	34.60500 +0.24	35.00	34.41	34.82	26,377
30 Aug 12	34.36500 -0.81	34.76	34.15	34.76	22,694
29 Aug 12	35.17500 -1.01	35.65	35.01	35.45	32,484
28 Aug 12	36.19000 -0.53	36.36	35.85	36.13	9,615
27 Aug 12	36.72500 -0.03	37.17	36.44	36.95	18,115
24 Aug 12	36.75000 -0.80	36.87	36.03	36.64	19,694
23 Aug 12	37.55000 -0.33	38.25	37.34	38.25	5,506
22 Aug 12	37.88500 -1.03	38.24	37.74	38.15	11,476
21 Aug 12	38.91000 +0.59	39.13	38.70	38.95	3,528
20 Aug 12	38.32000 -0.33	38.58	38.08	38.58	6,898
17 Aug 12	38.65000 -0.36	39.10	38.38	39.10	12,247
16 Aug 12	39.01000 +0.03	39.18	38.83	39.11	5,031
15 Aug 12	38.98000 -1.78	39.42	38.85	39.42	6,772
14 Aug 12	40.76000 -0.11	41.00	40.39	40.60	7,722
13 Aug 12	40.86500 -0.25	41.00	40.50	41.00	8,143
10 Aug 12	41.12000 +0.23	41.12	40.25	40.81	5,904
09 Aug 12	40.89000 +0.41	41.03	40.40	40.90	7,916
08 Aug 12	40.48000 +0.98	40.90	39.70	39.71	7,964
07 Aug 12	39.50000 +0.29	39.58	39.12	39.28	6,073
06 Aug 12	39.20500 +0.68	39.34	38.60	38.80	11,690
03 Aug 12	38.52500 +1.35	38.53	37.18	37.18	3,347
02 Aug 12	37.18000 -0.88	38.14	37.18	38.14	6,426
01 Aug 12	38.06500 +0.47	38.08	37.48	38.08	6,179
31 Jul 12	37.60000 -0.07	38.20	37.53	37.94	6,789
30 Jul 12	37.67000 +0.79	37.80	36.99	37.30	5,294
27 Jul 12	36.87500 +0.74	36.88	36.25	36.26	29,648
26 Jul 12	36.13000 +0.69	36.15	35.04	35.53	4,408
25 Jul 12	35.44000 -0.42	36.15	35.03	36.01	8,693
24 Jul 12	35.86000 -0.34	36.44	35.86	36.20	6,665
23 Jul 12	36.20000 -1.06	36.60	35.80	36.60	15,095
20 Jul 12	37.26000 -1.05	38.29	37.26	38.29	2,885
19 Jul 12	38.30500 +0.80	38.31	37.35	37.60	13,850
18 Jul 12	37.51000 +0.20	37.51	36.56	37.17	16,251
17 Jul 12	37.30500 -0.85	37.92	37.27	37.75	11,962
16 Jul 12	38.15500 -0.20	38.15	37.68	37.85	4,519
13 Jul 12	38.35500 +1.38	38.35	37.07	37.72	2,829
12 Jul 12	36.97500 -1.38	37.74	36.60	37.51	9,562
11 Jul 12	38.35000 -0.02	38.39	38.07	38.15	4,347
10 Jul 12	38.36500 +0.03	39.03	37.80	38.17	1,515
09 Jul 12	38.34000 -0.26	38.75	38.24	38.49	8,078
06 Jul 12	38.60000 -1.00	39.43	38.54	39.43	3,932
05 Jul 12	39.60000 +0.30	40.40	38.91	39.03	9,056
04 Jul 12	39.30000 +0.16	39.49	39.04	39.04	1,409
03 Jul 12	39.14000 +1.04	39.33	38.85	38.85	7,617
02 Jul 12	38.10000 +0.59	38.60	37.55	37.81	8,886
29 Jun 12	37.51000 +1.08	37.83	37.14	37.17	9,065
28 Jun 12	36.42500 +0.17	36.62	35.82	36.62	8,630
27 Jun 12	36.25500 +0.03	36.49	35.95	36.22	8,424
26 Jun 12	36.22000 +0.39	36.72	35.83	36.07	5,070
25 Jun 12	35.83500 -1.28	36.90	35.83	36.61	8,070
22 Jun 12	37.11000 -0.28	37.19	36.60	36.74	7,967
21 Jun 12	37.39000 -0.94	38.28	37.06	37.39	13,201
20 Jun 12	38.32500 +0.32	38.90	37.81	37.81	12,540
19 Jun 12	38.01000 +0.94	38.31	37.17	37.45	8,904
18 Jun 12	37.06500 +0.63	37.19	36.25	37.19	8,814
15 Jun 12	36.44000 +0.97	36.44	35.65	35.65	5,853
14 Jun 12	35.47000 -0.17	35.47	34.68	35.20	9,725
13 Jun 12	35.64500 -0.27	36.33	35.20	36.33	5,136
12 Jun 12	35.91500 +0.53	35.92	35.45	35.59	4,599
11 Jun 12	35.39000 -0.08	36.84	35.39	36.47	9,169
08 Jun 12	35.47000 -1.79	36.35	35.47	36.19	10,219
07 Jun 12	37.26500 +1.47	37.60	35.50	35.72	14,119
06 Jun 12	35.80000 +1.56	35.87	34.57	34.75	6,542
05 Jun 12	34.24500 +0.59	34.50	33.60	33.72	22,752
04 Jun 12	33.65000 -0.88	34.31	33.50	33.53	17,600
01 Jun 12	34.53500 -0.03	35.28	33.66	34.85	11,177
31 May 12	34.56000 -0.71	35.60	34.25	35.22	15,047
30 May 12	35.27000 -1.32	36.07	35.04	36.07	9,190
29 May 12	36.59000 +0.87	36.96	36.21	36.74	10,001
28 May 12	35.72500 +0.90	36.40	35.54	35.95	8,840
25 May 12	34.82000 -0.66	35.76	34.76	35.50	8,333
24 May 12	35.48000 +0.45	35.61	35.05	35.30	6,123
23 May 12	35.03000 -1.47	35.49	34.85	35.49	15,053
22 May 12	36.50000 +1.33	36.65	35.79	35.79	5,730
21 May 12	35.17000 +0.34	35.26	34.41	34.64	11,498
18 May 12	34.82500 -0.85	35.39	34.50	34.75	21,163
17 May 12	35.68000 -0.84	36.52	35.30	36.50	5,627
16 May 12	36.52000 -0.74	37.18	35.56	36.31	14,057
15 May 12	37.26000 -0.96	38.50	36.87	38.47	11,818
14 May 12	38.22000 -0.96	38.64	37.77	38.53	6,009
11 May 12	39.18000 -0.25	39.26	38.10	38.97	10,415
10 May 12	39.43000 +0.04	39.91	39.25	39.40	7,826
09 May 12	39.39000 +0.62	39.39	38.10	38.90	12,049
08 May 12	38.77000 -0.77	39.65	38.49	39.49	10,821
07 May 12	39.54000 -0.30	40.06	38.20	40.00	15,095
04 May 12	39.84000 -1.35	41.23	39.53	41.23	33,385
03 May 12	41.19000 -1.00	42.35	41.19	42.08	7,947
02 May 12	42.19000 -0.10	43.45	42.19	42.99	6,463
30 Apr 12	42.29000 -0.70	43.03	42.29	42.92	2,841
27 Apr 12	42.99000 +0.39	43.25	41.87	42.17	13,659
26 Apr 12	42.60000 -0.11	42.88	42.13	42.72	7,396
25 Apr 12	42.71000 +1.08	42.71	41.85	42.23	7,095
24 Apr 12	41.63000 +0.08	41.78	41.12	41.70	7,613
23 Apr 12	41.55000 -1.89	42.80	41.36	42.76	9,021
20 Apr 12	43.44000 +0.36	43.69	42.78	42.96	6,512
19 Apr 12	43.08000 -0.55	43.95	43.08	43.52	14,051
18 Apr 12	43.63500 +1.14	43.70	42.85	42.85	5,400
17 Apr 12	42.49500 +0.59	42.51	41.13	41.15	5,354
16 Apr 12	41.90000 +0.28	42.79	41.87	42.15	6,213
13 Apr 12	41.61500 -0.53	42.88	41.62	42.45	13,388
12 Apr 12	42.15000 +1.70	42.46	40.94	41.05	4,826
11 Apr 12	40.45000 +0.42	41.22	40.24	40.50	15,222
10 Apr 12	40.03000 -1.74	41.24	40.03	41.24	4,549
05 Apr 12	41.77000 +0.63	42.13	41.00	41.42	8,781
04 Apr 12	41.14000 -1.12	42.22	41.14	42.22	11,383
03 Apr 12	42.26000 -0.40	43.00	42.26	42.60	5,514
02 Apr 12	42.66000 +1.28	42.81	41.81	41.87	10,630
30 Mar 12	41.38000 +1.09	41.92	41.12	41.21	5,117
29 Mar 12	40.29500 +0.81	40.65	40.05	40.05	4,860
28 Mar 12	39.48500 -1.17	40.79	39.49	40.45	15,997
27 Mar 12	40.65000 +0.25	41.29	40.60	40.60	19,348
26 Mar 12	40.40000 -0.16	40.83	40.00	40.82	7,706
23 Mar 12	40.56000 +0.56	40.56	39.23	40.10	18,671
22 Mar 12	40.00000 -1.37	40.95	39.41	40.95	19,411
21 Mar 12	41.37000 -0.29	41.90	40.83	41.80	15,591
20 Mar 12	41.66000 -1.64	42.70	41.32	42.70	15,582
19 Mar 12	43.30000 +0.18	43.77	42.76	43.05	6,127
16 Mar 12	43.12000 +0.15	43.54	42.90	42.90	12,256
15 Mar 12	42.96500 +1.06	42.97	42.05	42.10	21,200
14 Mar 12	41.90000 -0.61	43.17	41.90	42.70	11,555
13 Mar 12	42.51000 +1.17	42.52	41.46	41.46	10,803
12 Mar 12	41.34000 -0.73	41.82	41.15	41.50	6,760
09 Mar 12	42.07000 +0.72	42.18	40.89	41.45	14,332
08 Mar 12	41.35000 +0.69	41.75	41.31	41.31	33,318
07 Mar 12	40.66000 +0.33	41.17	40.40	40.55	32,115
06 Mar 12	40.33000 -0.79	40.96	40.00	40.85	21,800
05 Mar 12	41.12000 -1.75	42.29	41.12	42.29	21,956
02 Mar 12	42.87000 -0.31	43.42	42.83	43.20	6,001
01 Mar 12	43.18000 +0.26	43.42	42.60	42.77	12,513
29 Feb 12	42.92000 -0.98	44.30	42.92	43.81	23,639
28 Feb 12	43.90000 +0.00	44.54	43.85	43.99	36,518
27 Feb 12	43.90000 +0.54	43.90	42.50	43.00	11,541
24 Feb 12	43.36000 -0.14	43.93	43.17	43.93	1,664
23 Feb 12	43.50000 +0.00	44.10	43.22	43.37	8,358
22 Feb 12	43.50000 -0.72	44.40	43.38	44.40	23,879
21 Feb 12	44.22000 -0.78	44.85	44.11	44.36	16,295
20 Feb 12	45.00000 +1.38	45.00	44.17	44.40	22,796
17 Feb 12	43.62000 -0.28	44.42	43.47	44.25	25,941
16 Feb 12	43.90000 -0.43	43.95	43.07	43.74	20,306
15 Feb 12	44.33000 -0.28	45.15	44.25	45.15	9,035
14 Feb 12	44.61000 -1.18	45.40	44.30	45.38	14,506
13 Feb 12	45.79500 +0.65	46.19	45.70	45.70	4,544
10 Feb 12	45.14000 -0.36	45.22	44.37	45.00	13,168
09 Feb 12	45.50000 -0.78	46.00	45.20	45.45	30,637
08 Feb 12	46.28000 -0.17	47.64	46.28	47.22	8,448
07 Feb 12	46.45000 -1.07	47.74	45.98	47.74	6,204
06 Feb 12	47.52000 -0.49	47.85	47.17	47.80	8,622
03 Feb 12	48.01000 +0.02	48.13	46.78	47.38	12,601
02 Feb 12	47.99000 +1.16	48.40	47.46	48.00	12,375
01 Feb 12	46.83000 +0.82	46.91	46.00	46.13	3,601
31 Jan 12	46.01000 +0.51	46.44	45.74	45.81	8,226
30 Jan 12	45.50000 -0.09	45.50	44.78	45.10	6,380
27 Jan 12	45.59000 -0.80	46.49	45.59	45.95	9,119
26 Jan 12	46.39000 +1.94	46.63	45.35	45.35	50,864
25 Jan 12	44.45000 +0.13	44.85	44.32	44.78	9,123
24 Jan 12	44.32000 -0.25	44.63	44.14	44.63	5,461
23 Jan 12	44.57000 +0.40	44.90	44.36	44.48	11,203
20 Jan 12	44.17000 -0.52	44.49	44.13	44.24	7,870
19 Jan 12	44.68500 +0.08	44.85	44.32	44.46	8,442
18 Jan 12	44.61000 +0.31	44.61	43.69	44.01	15,165
17 Jan 12	44.30000 +1.10	44.50	43.90	43.95	7,825
16 Jan 12	43.20000 +0.30	43.60	42.50	42.50	10,781
13 Jan 12	42.90000 +0.34	43.25	42.42	42.87	7,242
12 Jan 12	42.56000 +0.44	43.22	42.20	42.20	6,002
11 Jan 12	42.11500 +0.52	42.33	41.60	41.76	9,929
10 Jan 12	41.60000 +1.28	41.86	40.96	40.96	10,300
09 Jan 12	40.31500 -0.02	40.72	39.97	40.22	6,030
06 Jan 12	40.33500 +0.24	40.51	39.98	40.48	9,693
05 Jan 12	40.10000 -0.20	40.66	39.88	40.25	13,757
04 Jan 12	40.30000 +0.46	40.33	39.86	40.00	18,274
03 Jan 12	39.84000 +1.65	39.84	38.66	38.66	17,069
02 Jan 12	38.19500 +1.40	38.19	37.25	37.25	4,623
30 Dec 11	36.79000 -0.25	37.30	36.79	37.20	772
29 Dec 11	37.04000 +0.12	37.08	36.83	36.96	3,917
28 Dec 11	36.92000 -0.76	38.07	36.92	37.40	2,599
27 Dec 11	37.68000 -0.30	37.99	37.68	37.99	1,388
23 Dec 11	37.98000 +0.24	38.10	37.74	38.07	2,522
22 Dec 11	37.74000 +0.69	38.00	37.26	37.47	7,638
21 Dec 11	37.05000 -0.02	37.63	37.05	37.56	3,291
20 Dec 11	37.07000 +1.08	37.22	36.35	36.35	504
19 Dec 11	35.99000 -0.48	36.58	35.99	36.20	6,147
16 Dec 11	36.47000 +0.35	37.53	36.47	36.94	1,725
15 Dec 11	36.12000 +0.05	36.94	36.01	36.34	2,420
14 Dec 11	36.07000 -1.75	37.35	36.01	37.35	7,256
13 Dec 11	37.82000 +0.82	38.09	37.00	37.26	4,792
12 Dec 11	37.00000 -1.08	37.80	36.90	37.60	7,133
09 Dec 11	38.07500 +0.33	38.08	37.33	37.40	9,167
08 Dec 11	37.74000 -1.20	39.50	37.74	39.35	16,616
07 Dec 11	38.94500 -0.08	40.03	38.94	39.56	9,489
06 Dec 11	39.02000 -0.48	39.50	39.00	39.00	3,977
05 Dec 11	39.50000 +0.38	39.58	38.94	39.48	5,862
02 Dec 11	39.12000 +0.60	39.50	38.92	39.45	5,133
01 Dec 11	38.52000 -0.61	39.55	38.37	38.94	7,529
30 Nov 11	39.13000 +2.51	39.60	35.67	36.10	20,858
29 Nov 11	36.61500 -0.28	36.90	36.09	36.58	8,783
28 Nov 11	36.90000 +1.17	37.20	35.84	35.89	9,160
25 Nov 11	35.73000 +0.31	35.85	34.42	35.09	9,215
24 Nov 11	35.42000 +0.72	35.79	34.94	34.94	5,765
23 Nov 11	34.70000 -0.65	35.10	34.35	34.69	10,716
22 Nov 11	35.35000 -0.37	36.56	35.35	36.32	5,625
21 Nov 11	35.72000 -2.48	38.00	35.72	38.00	16,122
18 Nov 11	38.20000 -0.55	38.81	38.10	38.65	5,629
17 Nov 11	38.75000 -1.51	40.28	38.66	40.04	15,017
16 Nov 11	40.25500 -0.44	40.35	39.60	39.91	7,190
15 Nov 11	40.70000 +0.71	40.70	39.60	39.88	8,142
14 Nov 11	39.99000 -0.50	40.87	39.80	40.70	8,093
11 Nov 11	40.49000 +0.53	40.49	39.37	40.08	24,682
10 Nov 11	39.96000 -0.78	40.75	39.56	39.65	21,515
09 Nov 11	40.74000 -0.19	42.00	40.13	41.90	14,686
08 Nov 11	40.93000 +0.80	41.53	40.40	40.40	9,001
07 Nov 11	40.13000 -0.37	40.80	39.28	39.97	14,278
04 Nov 11	40.50000 +0.40	41.12	39.90	40.73	11,269
03 Nov 11	40.10000 +0.93	40.18	38.22	38.22	12,263
02 Nov 11	39.17000 +1.41	39.33	37.97	38.75	11,307
01 Nov 11	37.76000 -1.69	38.33	37.07	38.11	15,084
31 Oct 11	39.45000 -1.79	40.40	39.45	40.40	16,521
28 Oct 11	41.24000 +1.07	41.28	40.03	40.33	12,976
27 Oct 11	40.17000 +1.77	41.09	39.03	39.42	25,263
26 Oct 11	38.40000 +0.53	38.40	37.45	38.17	13,276
25 Oct 11	37.86500 -0.88	38.98	37.55	38.67	19,171
24 Oct 11	38.75000 +2.20	38.75	37.20	37.28	12,020
21 Oct 11	36.55000 +1.78	36.55	34.99	34.99	9,935
20 Oct 11	34.76500 -1.38	35.19	34.37	35.09	21,681
19 Oct 11	36.14000 -0.21	36.35	35.58	36.35	31,713
18 Oct 11	36.35000 -1.49	36.60	35.65	36.60	17,577
17 Oct 11	37.84000 -0.31	39.55	37.45	39.14	22,744
14 Oct 11	38.15000 +0.63	39.00	37.74	38.05	20,515
13 Oct 11	37.52500 -0.76	38.65	37.20	38.26	11,190
12 Oct 11	38.29000 +1.09	38.60	36.66	36.93	7,869
11 Oct 11	37.20000 +0.01	37.54	36.50	37.05	9,774
10 Oct 11	37.19000 +0.67	37.70	36.51	36.92	12,174
07 Oct 11	36.52000 +0.74	37.04	35.70	36.12	9,856
06 Oct 11	35.77500 +2.19	35.78	34.59	34.59	10,823
05 Oct 11	33.59000 +1.79	33.68	32.38	32.90	4,607
04 Oct 11	31.80000 -1.11	32.51	30.87	32.32	16,032
03 Oct 11	32.91000 -0.51	32.91	32.00	32.53	3,856
30 Sep 11	33.41500 -0.79	34.53	32.90	33.90	18,416
29 Sep 11	34.21000 -0.96	35.26	34.00	34.53	11,884
28 Sep 11	35.17000 -1.68	37.04	35.17	36.26	17,623
27 Sep 11	36.85000 +2.79	36.85	35.26	35.55	22,568
26 Sep 11	34.05500 -0.10	34.33	33.00	33.27	18,038
23 Sep 11	34.15000 -0.37	35.00	32.86	35.00	22,161
22 Sep 11	34.52000 -4.17	37.00	34.50	36.90	50,065
21 Sep 11	38.69000 -1.91	40.35	38.60	40.35	10,552
20 Sep 11	40.60000 +0.33	40.96	39.75	39.75	5,875
19 Sep 11	40.26500 -1.72	41.11	39.95	41.06	8,937
16 Sep 11	41.98000 +0.68	42.50	41.40	42.00	3,110
15 Sep 11	41.30000 +0.45	41.65	40.54	40.60	10,058
14 Sep 11	40.84500 -0.21	41.57	40.37	40.70	6,005
13 Sep 11	41.05500 +0.36	41.67	39.81	41.67	5,387
12 Sep 11	40.69500 -0.77	40.95	39.80	40.24	6,078
09 Sep 11	41.46500 -1.02	42.60	41.39	42.60	5,448
08 Sep 11	42.48500 +0.42	42.65	41.65	42.20	4,921
07 Sep 11	42.06500 +1.52	42.06	41.12	41.50	15,233
06 Sep 11	40.54500 +0.43	40.92	39.56	40.00	13,818
05 Sep 11	40.11000 -1.89	41.00	39.80	41.00	5,594
02 Sep 11	42.00000 -0.75	42.95	41.88	42.28	4,643
01 Sep 11	42.75000 -0.38	43.10	42.05	43.06	14,109
31 Aug 11	43.13500 +1.75	43.21	41.87	41.99	8,401
30 Aug 11	41.38000 -0.06	42.50	40.98	42.50	12,670
29 Aug 11	41.43500 +1.68	41.49	40.35	40.50	21,712
26 Aug 11	39.76000 -0.11	40.11	38.67	39.51	4,952
25 Aug 11	39.87000 -0.35	40.89	39.75	40.40	8,199
24 Aug 11	40.22000 +1.07	40.50	39.10	39.24	7,310
23 Aug 11	39.15500 -0.16	40.78	38.60	40.40	13,990
22 Aug 11	39.31000 -0.43	40.03	38.99	39.10	11,275
19 Aug 11	39.74000 -0.49	40.10	38.00	40.00	27,998
18 Aug 11	40.23500 -2.90	42.60	40.06	42.60	10,573
17 Aug 11	43.14000 +0.53	43.20	42.28	42.60	2,986
16 Aug 11	42.61000 +0.49	42.61	41.10	41.85	6,927
15 Aug 11	42.12000 -0.17	43.00	42.10	43.00	12,215
12 Aug 11	42.28500 +1.85	42.28	39.95	40.50	17,072
11 Aug 11	40.43000 +1.49	40.76	38.50	40.76	18,397
10 Aug 11	38.94500 -1.40	41.70	38.63	41.70	40,219
09 Aug 11	40.35000 +1.35	40.70	37.10	39.25	38,054
08 Aug 11	39.00000 -2.53	41.35	38.69	40.46	33,127
05 Aug 11	41.53000 -2.44	43.96	41.20	42.50	61,341
04 Aug 11	43.97000 -2.23	46.15	43.67	46.15	28,482
03 Aug 11	46.20000 -1.77	47.60	46.01	47.44	31,333
02 Aug 11	47.97000 -1.33	49.10	47.67	49.10	22,577
01 Aug 11	49.30000 -0.34	51.06	49.10	50.00	12,541
29 Jul 11	49.64000 +0.04	49.64	48.76	49.40	10,255
28 Jul 11	49.60000 -0.62	50.00	49.40	50.00	8,673
27 Jul 11	50.22000 +0.00	51.09	49.58	50.00	15,821
26 Jul 11	50.22000 +0.07	50.63	50.10	50.15	6,920
25 Jul 11	50.15000 -0.07	50.42	49.88	50.00	16,790
22 Jul 11	50.22000 +0.09	50.93	50.20	50.25	9,589
21 Jul 11	50.13000 -0.15	50.40	49.15	50.40	9,699
20 Jul 11	50.28000 +0.49	50.96	50.11	50.20	6,527
19 Jul 11	49.79000 +0.19	49.92	49.20	49.20	4,453
18 Jul 11	49.60000 -0.53	50.06	49.40	50.00	10,672
15 Jul 11	50.13000 +0.12	50.52	49.56	49.82	10,461
14 Jul 11	50.01000 -0.30	50.45	49.79	50.00	8,221
13 Jul 11	50.31000 +0.33	50.65	49.87	50.25	7,418
12 Jul 11	49.98500 -0.63	50.48	49.01	50.48	21,018
11 Jul 11	50.62000 -0.08	51.00	50.43	51.00	12,257
08 Jul 11	50.70000 -0.88	51.76	50.51	51.50	17,901
07 Jul 11	51.58000 +1.10	51.70	50.48	50.48	12,171
06 Jul 11	50.48000 +0.52	50.48	49.85	50.30	7,004
05 Jul 11	49.96000 -0.51	50.45	49.60	50.29	12,652
04 Jul 11	50.47000 +0.07	50.57	50.08	50.50	8,536
01 Jul 11	50.40000 +0.40	50.48	49.51	50.39	26,501
30 Jun 11	50.00000 +0.68	50.00	48.81	49.40	8,668
29 Jun 11	49.32000 +0.67	49.32	48.85	48.90	5,731
28 Jun 11	48.64500 +0.81	48.65	47.80	47.80	4,743
27 Jun 11	47.83500 +0.01	47.95	47.82	47.95	116
24 Jun 11	47.82000 +0.92	48.49	47.81	48.40	12,926
23 Jun 11	46.90000 -1.07	47.14	46.80	47.10	3,615
22 Jun 11	47.97500 +0.24	48.01	47.11	47.90	9,640
21 Jun 11	47.73500 +1.55	47.74	46.80	46.80	3,651
20 Jun 11	46.19000 -0.25	46.50	45.66	46.44	11,353
17 Jun 11	46.44000 -0.21	47.06	46.02	46.40	9,061
16 Jun 11	46.65000 -0.25	46.70	46.02	46.30	5,445
15 Jun 11	46.90000 -0.10	47.90	46.75	46.75	12,583
14 Jun 11	47.00000 +0.78	47.47	47.00	47.40	5,205
13 Jun 11	46.21500 +0.15	47.28	46.22	47.00	1,788
10 Jun 11	46.06000 -0.85	47.97	46.06	47.20	1,460
09 Jun 11	46.91000 +0.21	47.44	46.70	46.78	3,142
08 Jun 11	46.70000 -0.44	47.02	46.00	46.88	5,567
07 Jun 11	47.14500 +0.57	47.44	47.00	47.00	2,295
06 Jun 11	46.57500 +0.32	46.85	46.20	46.20	4,646
03 Jun 11	46.26000 -0.83	47.47	45.81	47.07	7,119
02 Jun 11	47.09000 -1.29	47.47	46.94	47.47	9,058
01 Jun 11	48.38500 -0.19	49.35	48.18	48.55	2,650
31 May 11	48.57500 -0.65	49.54	48.58	49.42	4,260
30 May 11	49.23000 +0.13	49.47	48.96	49.46	3,179
27 May 11	49.10500 +1.09	49.55	48.51	48.51	7,136
26 May 11	48.01500 -0.03	48.51	48.01	48.43	13,799
25 May 11	48.05000 +0.95	48.05	47.10	47.10	361
24 May 11	47.09500 +0.41	47.84	47.06	47.25	7,286
23 May 11	46.68500 -0.40	46.92	46.30	46.60	13,644
20 May 11	47.09000 -0.23	47.50	46.80	47.14	6,761
19 May 11	47.32000 -0.28	48.42	47.32	48.40	4,583
18 May 11	47.60500 +0.44	47.87	47.52	47.52	404
17 May 11	47.16000 -0.49	48.27	47.16	47.94	4,278
16 May 11	47.65000 +0.69	48.00	46.50	46.50	3,190
13 May 11	46.96000 -0.18	48.10	46.96	47.26	2,475
12 May 11	47.14000 -1.37	47.45	46.52	47.42	10,382
11 May 11	48.50500 +0.23	49.46	48.10	48.50	6,814
10 May 11	48.27500 +0.46	48.82	48.00	48.00	5,154
09 May 11	47.81500 +0.56	48.13	47.12	47.12	6,341
06 May 11	47.25500 +0.97	47.49	45.30	46.22	13,274
05 May 11	46.28500 -0.18	47.26	45.50	46.84	13,406
04 May 11	46.46500 -1.53	47.54	46.06	47.20	14,665
03 May 11	48.00000 -1.41	49.06	47.82	49.06	7,197
02 May 11	49.41000 +0.26	49.50	49.00	49.15	6,656
29 Apr 11	49.15000 -0.10	49.49	48.71	49.30	6,344
28 Apr 11	49.25000 +0.20	49.72	49.02	49.44	3,911
27 Apr 11	49.05000 -0.69	49.73	49.05	49.54	3,565
26 Apr 11	49.74000 -0.71	50.00	49.50	49.56	2,651
21 Apr 11	50.45000 +0.83	50.88	49.83	49.86	8,407
20 Apr 11	49.62000 +1.09	49.72	49.00	49.00	7,735
19 Apr 11	48.52500 +0.26	48.94	48.21	48.21	7,336
18 Apr 11	48.27000 -0.88	49.26	48.04	49.11	11,944
15 Apr 11	49.14500 -0.35	49.50	48.90	49.40	19,873
14 Apr 11	49.50000 -0.31	49.82	49.24	49.60	6,379
13 Apr 11	49.81000 -0.04	50.30	49.15	49.15	11,958
12 Apr 11	49.85000 -2.15	50.59	49.50	50.59	20,020
11 Apr 11	52.00000 +0.30	52.28	51.70	51.80	11,169
08 Apr 11	51.70000 +1.33	51.70	50.84	51.00	1,838
07 Apr 11	50.37000 -0.45	51.28	50.37	51.28	2,750
06 Apr 11	50.82000 -0.36	51.45	50.79	51.45	10,836
05 Apr 11	51.18000 -0.02	51.52	50.80	51.52	2,289
04 Apr 11	51.20000 +0.92	51.66	50.50	50.54	10,649
01 Apr 11	50.28000 +0.15	50.53	50.13	50.26	5,855
31 Mar 11	50.13000 -0.47	50.94	49.85	50.94	4,667
30 Mar 11	50.60000 +0.90	51.38	50.45	50.45	23,643
29 Mar 11	49.70000 +0.82	49.85	49.08	49.10	8,502
28 Mar 11	48.88500 -0.12	49.06	48.15	49.03	10,407
25 Mar 11	49.00000 +0.32	49.08	48.18	48.80	9,328
24 Mar 11	48.68000 +0.57	48.87	48.15	48.34	16,578
23 Mar 11	48.11000 +1.42	48.11	46.63	46.72	14,690
22 Mar 11	46.69000 -0.37	47.34	46.50	47.02	11,869
21 Mar 11	47.06000 +0.80	47.44	46.80	47.01	16,373
18 Mar 11	46.26000 -0.20	46.84	45.64	46.74	11,823
17 Mar 11	46.46000 +1.58	46.54	45.22	45.22	11,826
16 Mar 11	44.88000 -0.47	46.30	44.80	46.06	25,241
15 Mar 11	45.35000 -1.01	45.53	43.78	45.00	52,473
14 Mar 11	46.35500 -0.01	47.08	45.81	45.81	34,276
11 Mar 11	46.36000 +0.16	47.05	45.35	45.44	22,916
10 Mar 11	46.20000 -1.74	47.40	45.82	47.40	46,144
09 Mar 11	47.94000 -0.62	49.16	47.75	48.85	29,511
08 Mar 11	48.56000 -0.92	49.62	47.88	49.62	60,897
07 Mar 11	49.48000 -1.29	50.70	49.24	50.48	10,490
04 Mar 11	50.77000 -0.50	51.78	50.50	51.42	3,631
03 Mar 11	51.27000 +0.41	51.73	50.55	50.55	7,081
02 Mar 11	50.86000 -0.36	50.86	49.46	50.20	11,530
01 Mar 11	51.22000 -0.22	52.35	50.64	52.21	38,510
28 Feb 11	51.44000 +0.95	51.76	50.45	50.72	13,995
25 Feb 11	50.49000 +1.35	50.89	48.70	48.70	37,683
24 Feb 11	49.14000 -1.25	50.22	48.60	50.00	39,599
23 Feb 11	50.39000 -1.44	51.76	50.21	51.76	23,786
22 Feb 11	51.83000 +0.13	52.57	50.76	51.50	28,381
21 Feb 11	51.70000 -1.17	52.93	51.66	52.89	21,738
18 Feb 11	52.87000 -0.89	54.12	52.56	54.12	23,791
17 Feb 11	53.76000 -0.45	54.50	52.88	54.50	22,384
16 Feb 11	54.21000 -0.78	55.00	53.97	54.84	18,667
15 Feb 11	54.99000 -1.04	55.52	54.70	55.40	10,555
14 Feb 11	56.03000 +1.03	56.24	55.21	56.00	12,549
11 Feb 11	55.00000 +1.16	55.26	53.50	54.12	12,750
10 Feb 11	53.84000 -1.22	54.58	53.49	54.58	17,938
09 Feb 11	55.06000 -0.44	55.90	55.02	55.02	13,124
08 Feb 11	55.50000 +0.41	55.50	54.20	55.00	14,002
07 Feb 11	55.09000 +1.60	55.44	53.90	53.90	16,637
04 Feb 11	53.49000 -0.13	54.13	53.38	53.70	3,997
03 Feb 11	53.62000 +0.61	53.92	52.96	53.50	6,823
02 Feb 11	53.01000 +1.49	53.20	52.00	52.00	18,618
01 Feb 11	51.52000 +0.85	52.00	51.24	51.50	29,457
31 Jan 11	50.67000 +0.30	50.82	49.22	50.16	14,022
28 Jan 11	50.37000 -1.59	51.12	50.12	51.00	27,335
27 Jan 11	51.96000 +0.23	52.58	51.80	52.00	12,398
26 Jan 11	51.73000 +1.51	51.92	50.56	50.84	52,468
25 Jan 11	50.22000 -1.36	52.10	50.00	51.73	21,182
24 Jan 11	51.58000 +1.00	51.58	50.18	50.78	32,037
21 Jan 11	50.58000 +0.08	51.44	50.10	50.93	17,195
20 Jan 11	50.50000 -1.76	52.24	50.22	52.24	23,070
19 Jan 11	52.26000 -1.44	54.19	52.20	54.19	28,316
18 Jan 11	53.70000 +0.57	54.35	52.96	53.92	9,961
17 Jan 11	53.13000 -0.23	53.29	52.51	53.29	4,693
14 Jan 11	53.36000 -0.76	53.81	52.66	53.81	13,474
13 Jan 11	54.12000 -0.98	55.50	53.86	55.50	40,401
12 Jan 11	55.10000 +1.32	55.10	54.20	54.24	12,228
11 Jan 11	53.78000 +0.80	54.36	53.20	53.20	7,985
10 Jan 11	52.98000 -0.42	53.40	52.48	53.24	5,938
07 Jan 11	53.40000 +0.40	54.05	52.65	53.25	7,153
06 Jan 11	53.00000 +0.02	54.41	53.00	53.34	9,183
05 Jan 11	52.98000 -0.23	53.46	52.13	53.21	15,841
04 Jan 11	53.21000 -1.22	54.20	53.00	53.80	25,077
03 Jan 11	54.43000 +0.91	54.59	53.21	53.50	13,432
30 Dec 10	53.52000 -0.44	54.00	53.06	54.00	4,872
29 Dec 10	53.96000 +0.45	53.96	53.02	53.50	15,980
28 Dec 10	53.51000 +0.93	53.51	52.92	53.10	10,800
27 Dec 10	52.58000 -1.03	54.27	52.58	54.12	11,987
23 Dec 10	53.61000 -0.74	54.48	53.40	54.48	8,452
22 Dec 10	54.35000 +0.50	54.36	53.48	53.90	11,413
21 Dec 10	53.85000 +1.46	53.85	53.04	53.20	11,403
20 Dec 10	52.39000 +0.39	53.18	52.24	52.45	9,247
17 Dec 10	52.00000 -0.38	52.64	51.28	52.30	9,241
16 Dec 10	52.38000 -0.14	53.00	51.79	52.44	6,481
15 Dec 10	52.52000 -0.24	52.82	51.70	52.82	6,667
14 Dec 10	52.76000 -0.34	53.24	52.30	53.00	8,119
13 Dec 10	53.10000 +0.29	53.50	53.00	53.34	7,824
10 Dec 10	52.81000 +0.46	52.95	51.95	52.94	9,463
09 Dec 10	52.35000 +0.05	54.16	51.74	53.14	10,284
08 Dec 10	52.30000 -1.68	53.60	52.30	53.10	11,104
07 Dec 10	53.98000 +0.98	54.60	53.10	53.16	13,906
06 Dec 10	53.00000 +0.70	53.14	51.88	52.10	12,215
03 Dec 10	52.30000 +0.49	52.67	50.61	50.61	17,682
02 Dec 10	51.81000 +1.61	52.00	50.90	50.90	9,762
01 Dec 10	50.20000 +1.00	50.39	49.72	49.82	8,804
30 Nov 10	49.20000 +0.64	49.20	48.07	49.06	5,489
29 Nov 10	48.56000 -0.91	50.00	48.50	49.84	5,533
26 Nov 10	49.47000 -0.73	50.68	49.11	50.68	9,294
25 Nov 10	50.20000 +0.40	50.88	49.16	49.68	5,467
24 Nov 10	49.80000 +1.48	49.80	48.33	48.54	5,634
23 Nov 10	48.32000 -1.03	48.77	48.00	48.30	9,575
22 Nov 10	49.35000 -0.24	50.16	48.62	50.16	5,031
19 Nov 10	49.59000 -0.81	50.00	48.83	50.00	10,279
18 Nov 10	50.40000 +1.60	50.58	49.35	49.64	8,871
17 Nov 10	48.80500 +0.21	49.46	47.86	48.10	14,246
16 Nov 10	48.60000 -2.86	50.48	48.50	50.48	23,656
15 Nov 10	51.46000 +0.51	51.84	49.78	50.90	9,235
12 Nov 10	50.95000 -1.00	51.48	49.54	50.40	15,749
11 Nov 10	51.95000 +1.47	52.06	51.00	51.60	10,742
10 Nov 10	50.48000 -1.37	51.32	50.48	51.32	16,126
09 Nov 10	51.85000 +1.65	52.00	50.50	50.66	17,921
08 Nov 10	50.20000 +0.20	50.91	49.85	50.48	12,670
05 Nov 10	50.00000 +0.80	50.96	49.27	49.56	14,061
04 Nov 10	49.20000 +2.17	49.31	47.85	47.85	10,633
03 Nov 10	47.03500 -0.23	47.74	47.00	47.62	5,844
02 Nov 10	47.26500 +0.24	47.54	47.12	47.12	4,622
01 Nov 10	47.02500 +0.35	47.52	46.81	47.04	1,160
29 Oct 10	46.68000 -0.52	46.80	45.98	46.80	6,102
28 Oct 10	47.20000 +0.65	47.46	46.76	47.38	14,023
27 Oct 10	46.55000 -1.20	47.10	46.30	47.10	9,026
26 Oct 10	47.75000 +0.19	47.87	46.83	47.87	6,408
25 Oct 10	47.55500 +1.31	47.72	47.00	47.00	7,748
22 Oct 10	46.25000 -0.45	46.48	45.56	46.05	4,393
21 Oct 10	46.70000 +0.98	46.86	45.60	45.95	12,044
20 Oct 10	45.72000 +0.72	45.92	45.24	45.46	6,980
19 Oct 10	45.00000 -1.60	46.50	44.52	46.50	11,661
18 Oct 10	46.59500 -0.70	47.00	46.02	46.94	12,894
15 Oct 10	47.30000 +0.54	47.35	46.01	46.94	30,681
14 Oct 10	46.75500 +1.19	47.00	46.01	46.01	10,465
13 Oct 10	45.56000 +1.30	45.97	44.74	44.74	13,951
12 Oct 10	44.26000 -0.49	44.37	43.74	44.24	6,118
11 Oct 10	44.75000 -0.15	45.43	44.59	45.43	13,995
08 Oct 10	44.90000 +0.55	45.00	44.00	44.24	8,674
07 Oct 10	44.35000 -0.37	44.94	44.22	44.50	23,720
06 Oct 10	44.72000 +1.52	45.00	43.77	44.11	13,319
05 Oct 10	43.20000 +0.38	43.20	42.46	42.54	2,655
04 Oct 10	42.82000 -0.42	43.33	42.65	43.33	3,306
01 Oct 10	43.23500 +0.08	43.63	43.00	43.50	4,543
30 Sep 10	43.15000 -0.37	44.10	43.15	43.49	6,026
29 Sep 10	43.52000 +0.05	44.19	43.40	44.19	2,929
28 Sep 10	43.47500 +0.15	43.99	43.00	43.20	9,585
27 Sep 10	43.32500 +0.62	43.85	43.10	43.51	12,260
24 Sep 10	42.71000 -0.24	43.66	42.12	42.42	5,252
23 Sep 10	42.95000 +0.26	43.07	41.99	42.74	4,399
22 Sep 10	42.69000 +0.43	42.93	41.99	42.39	9,194
21 Sep 10	42.25500 -0.72	43.65	42.24	43.65	2,938
20 Sep 10	42.97000 +0.33	43.30	42.85	42.99	10,500
17 Sep 10	42.64000 +0.16	43.65	42.19	43.21	6,287
16 Sep 10	42.48000 -0.52	42.73	40.80	42.51	7,664
15 Sep 10	43.00000 -0.35	43.35	42.75	43.28	5,526
14 Sep 10	43.35000 +0.17	43.69	43.06	43.42	8,184
13 Sep 10	43.18000 +0.78	43.55	43.04	43.10	7,487
10 Sep 10	42.39500 -0.23	43.03	42.39	42.94	2,875
09 Sep 10	42.62500 +0.20	43.30	41.73	42.12	6,624
08 Sep 10	42.42500 +1.22	42.42	41.35	41.72	13,375
07 Sep 10	41.20000 -0.82	42.10	40.81	42.10	5,094
06 Sep 10	42.02000 -0.24	42.60	42.02	42.60	4,137
03 Sep 10	42.25500 +0.57	42.92	41.71	42.09	22,221
02 Sep 10	41.68500 -0.56	42.10	40.83	41.78	7,324
01 Sep 10	42.24000 +2.65	42.24	40.41	40.80	8,787
31 Aug 10	39.59000 +0.32	39.90	38.76	38.92	6,734
30 Aug 10	39.27000 +0.22	40.10	39.27	40.10	1,313
27 Aug 10	39.05000 +0.42	39.14	38.33	38.90	7,677
26 Aug 10	38.63000 +0.82	39.19	38.56	38.70	2,164
25 Aug 10	37.81000 -0.81	38.70	37.40	38.20	20,035
24 Aug 10	38.62500 -1.88	39.56	38.28	39.56	21,586
23 Aug 10	40.50000 +0.46	41.13	40.49	40.49	6,350
20 Aug 10	40.04000 +0.06	40.28	39.51	40.06	5,470
19 Aug 10	39.98500 -0.74	41.49	39.99	41.49	8,864
18 Aug 10	40.73000 -0.37	41.24	40.60	41.24	7,912
17 Aug 10	41.10000 +0.78	41.15	40.51	40.53	6,833
16 Aug 10	40.32000 +0.40	40.65	39.60	40.08	10,151
13 Aug 10	39.92000 +0.41	40.64	39.82	40.38	4,926
12 Aug 10	39.51000 +0.05	39.75	38.58	39.30	16,271
11 Aug 10	39.46000 -1.24	40.13	39.26	39.68	9,475
10 Aug 10	40.70000 -0.94	40.99	40.21	40.99	8,222
09 Aug 10	41.64000 +0.60	42.23	41.21	42.23	13,023
06 Aug 10	41.04000 -0.32	42.50	41.00	41.70	15,719
05 Aug 10	41.36000 +0.05	42.00	40.51	41.40	5,980
04 Aug 10	41.31000 -0.15	41.50	40.44	40.65	6,141
03 Aug 10	41.46000 -0.12	41.63	40.92	41.18	7,984
02 Aug 10	41.58000 +1.59	41.58	40.22	40.75	16,384
30 Jul 10	39.99000 -0.02	40.35	39.01	39.69	7,999
29 Jul 10	40.01000 -0.73	40.99	40.01	40.70	7,762
28 Jul 10	40.74000 +0.57	41.10	40.18	40.65	14,170
27 Jul 10	40.17000 +0.00	41.16	39.94	40.00	8,230
26 Jul 10	40.17000 -0.08	40.50	39.50	40.50	5,863
23 Jul 10	40.24500 +0.99	40.24	39.36	39.70	11,652
22 Jul 10	39.25000 +1.01	39.50	38.08	38.08	13,182
21 Jul 10	38.24000 +0.14	39.12	38.00	38.00	10,183
20 Jul 10	38.10000 +2.47	38.10	36.00	36.58	7,686
19 Jul 10	35.63000 +0.06	36.38	35.55	35.60	10,254
16 Jul 10	35.57000 -0.51	36.99	35.56	36.44	8,581
15 Jul 10	36.08000 -1.58	38.10	35.97	37.71	24,495
14 Jul 10	37.66000 +0.16	38.26	37.03	37.83	14,250
13 Jul 10	37.50000 +0.30	38.12	36.51	36.88	10,873
12 Jul 10	37.20000 -0.79	37.74	37.20	37.74	4,269
09 Jul 10	37.99000 +1.26	38.21	37.61	37.61	11,108
08 Jul 10	36.73500 +0.23	37.45	36.58	37.43	16,881
07 Jul 10	36.51000 -0.20	36.54	35.68	35.94	8,284
06 Jul 10	36.70500 +1.84	36.92	35.47	35.47	8,272
05 Jul 10	34.87000 -0.63	35.69	34.69	35.69	17,188
02 Jul 10	35.50000 +0.38	36.26	35.40	35.87	22,264
01 Jul 10	35.12000 -1.10	36.30	34.94	35.95	18,043
30 Jun 10	36.22500 -1.76	37.70	36.08	37.62	26,832
29 Jun 10	37.98000 -2.02	39.10	37.70	38.92	22,893
28 Jun 10	40.00000 +1.24	40.00	38.75	38.92	13,516
25 Jun 10	38.75500 -1.06	40.00	38.63	39.81	6,142
24 Jun 10	39.82000 -1.32	41.56	39.71	41.56	10,939
23 Jun 10	41.14000 -0.36	42.22	40.70	40.70	8,801
22 Jun 10	41.50000 -0.12	41.50	40.90	41.29	6,428
21 Jun 10	41.62000 +1.61	42.25	41.33	41.33	18,158
18 Jun 10	40.00500 +0.21	40.50	39.75	40.00	6,568
17 Jun 10	39.80000 -0.45	40.40	39.49	39.89	11,385
16 Jun 10	40.25000 +0.05	40.65	40.00	40.42	7,691
15 Jun 10	40.20000 +0.50	40.25	39.60	39.65	7,748
14 Jun 10	39.70000 +0.87	39.82	39.32	39.38	16,470
11 Jun 10	38.83500 -0.53	39.74	38.40	39.70	13,053
10 Jun 10	39.36500 +1.37	39.94	38.20	38.33	28,058
09 Jun 10	38.00000 +1.17	38.00	37.10	37.85	3,548
08 Jun 10	36.83000 -0.17	37.55	36.07	37.51	17,279
07 Jun 10	37.00000 -0.50	37.67	36.38	36.47	13,904
04 Jun 10	37.50000 -0.49	38.79	37.33	38.30	10,906
03 Jun 10	37.99000 +0.61	39.02	37.99	38.50	10,121
02 Jun 10	37.38500 -0.45	37.50	36.81	37.22	8,926
01 Jun 10	37.83500 +0.33	38.04	36.90	37.80	17,336
31 May 10	37.50500 -0.08	37.90	37.51	37.90	1,928
28 May 10	37.58000 -0.05	38.65	37.40	38.33	25,700
27 May 10	37.63000 +1.56	38.00	36.99	37.32	21,206
26 May 10	36.07000 +2.39	36.66	34.89	34.89	9,398
25 May 10	33.68000 -0.87	33.79	32.78	33.16	9,489
24 May 10	34.55000 +1.02	34.85	34.05	34.54	4,201
21 May 10	33.53000 +0.77	34.16	32.35	32.61	19,072
20 May 10	32.76000 -2.27	34.99	31.92	34.51	38,912
19 May 10	35.02500 -2.32	36.37	34.76	36.37	41,034
18 May 10	37.35000 +0.55	37.76	37.00	37.00	14,040
17 May 10	36.80000 -0.63	38.01	36.42	37.37	10,542
14 May 10	37.43000 -2.17	38.90	37.43	38.90	14,673
13 May 10	39.60000 +0.70	39.74	39.35	39.60	2,212
12 May 10	38.89500 +0.19	39.79	38.50	38.81	11,472
11 May 10	38.70000 -0.42	38.70	37.46	38.51	14,755
10 May 10	39.12000 +2.62	39.44	37.50	37.50	12,012
07 May 10	36.50000 -0.49	37.79	35.31	35.62	28,629
06 May 10	36.99000 -0.61	38.53	36.49	37.16	14,385
05 May 10	37.60000 +0.65	38.60	36.94	38.13	32,574
04 May 10	36.94500 +0.06	38.30	36.80	37.70	46,984
03 May 10	36.88500 -2.22	39.20	36.45	39.10	77,270
30 Apr 10	39.10000 -1.73	41.87	38.41	41.00	21,585
29 Apr 10	40.83000 -0.20	41.26	40.60	41.03	7,752
28 Apr 10	41.03000 -0.72	41.65	40.22	41.65	21,952
27 Apr 10	41.75000 -2.51	43.50	41.75	43.50	8,289
26 Apr 10	44.26500 +1.11	44.65	43.79	44.42	5,061
23 Apr 10	43.15000 +0.65	43.38	42.55	42.88	8,994
22 Apr 10	42.50500 -0.08	43.25	41.63	42.90	11,664
21 Apr 10	42.58000 -1.18	43.90	42.58	43.90	15,201
20 Apr 10	43.76500 +0.73	44.15	43.65	43.65	3,973
19 Apr 10	43.03500 -0.56	43.59	42.55	42.80	10,220
16 Apr 10	43.60000 -1.74	44.92	43.19	44.56	18,240
15 Apr 10	45.33500 +0.11	45.42	44.51	45.05	12,223
14 Apr 10	45.22000 +1.12	45.27	44.50	44.83	14,738
13 Apr 10	44.10000 -0.89	44.55	43.97	44.55	6,870
12 Apr 10	44.99000 -0.45	45.44	44.28	45.44	16,164
09 Apr 10	45.44000 +0.53	45.90	45.01	45.28	10,975
08 Apr 10	44.91000 -1.17	45.67	44.38	45.42	9,588
07 Apr 10	46.08500 -0.57	46.56	45.51	46.56	7,826
06 Apr 10	46.65000 +1.65	46.86	45.70	45.83	12,006
01 Apr 10	45.00000 +1.32	45.78	44.74	44.80	7,024
31 Mar 10	43.68000 -0.22	44.30	43.61	43.78	18,474
30 Mar 10	43.90500 +0.28	44.70	43.90	44.30	3,278
29 Mar 10	43.62000 +0.32	44.00	43.40	43.83	3,275
26 Mar 10	43.30000 -0.48	43.88	42.88	42.88	4,647
25 Mar 10	43.78000 +0.74	43.88	43.23	43.50	5,280
24 Mar 10	43.04500 +0.22	43.89	42.75	43.00	3,828
23 Mar 10	42.82000 +1.35	42.99	42.20	42.21	6,666
22 Mar 10	41.46500 +0.58	41.47	40.31	40.59	2,618
19 Mar 10	40.88000 -1.01	42.32	40.70	41.79	8,187
18 Mar 10	41.89000 -0.32	42.22	41.65	42.07	1,195
17 Mar 10	42.21000 +0.96	42.50	41.10	41.10	8,001
16 Mar 10	41.25000 +1.15	41.30	40.55	40.67	2,519
15 Mar 10	40.10500 -1.07	40.94	40.10	40.94	11,197
12 Mar 10	41.17500 +0.38	41.50	40.67	41.00	4,039
11 Mar 10	40.80000 -0.60	41.10	40.30	41.10	9,137
10 Mar 10	41.40000 +0.55	41.50	40.90	40.90	8,205
09 Mar 10	40.85000 -0.27	41.10	40.06	41.10	6,236
08 Mar 10	41.12000 -0.32	41.89	40.88	41.60	16,558
05 Mar 10	41.44000 +1.44	41.44	40.50	40.50	9,533
04 Mar 10	40.00000 -0.45	40.20	39.63	39.63	2,071
03 Mar 10	40.45000 +1.00	40.45	39.20	39.31	8,185
02 Mar 10	39.45000 +1.06	39.45	38.31	38.74	5,649
01 Mar 10	38.39000 +0.74	38.65	37.50	38.65	4,597
26 Feb 10	37.65000 +0.70	37.71	37.11	37.69	2,416
25 Feb 10	36.95000 -1.06	38.00	36.80	37.87	6,824
24 Feb 10	38.00500 -0.79	38.60	37.88	38.50	5,062
23 Feb 10	38.79500 -0.86	40.29	38.61	39.90	9,317
22 Feb 10	39.65000 +0.30	39.97	39.24	39.24	2,254
19 Feb 10	39.35500 -0.35	39.35	38.53	39.05	10,794
18 Feb 10	39.70000 +0.12	39.71	38.56	39.03	6,909
17 Feb 10	39.58000 +1.19	39.81	38.73	39.31	12,375
16 Feb 10	38.39500 +0.32	38.76	38.15	38.65	5,829
15 Feb 10	38.07500 +0.71	38.49	37.90	38.00	9,231
12 Feb 10	37.36500 +0.76	38.67	36.21	37.71	6,054
11 Feb 10	36.60500 +0.86	37.49	36.40	36.92	10,984
10 Feb 10	35.74000 -0.46	36.97	35.74	36.42	9,515
09 Feb 10	36.20000 +0.90	36.60	35.60	35.60	3,704
08 Feb 10	35.30000 +0.38	36.69	34.20	35.03	8,712
05 Feb 10	34.91500 -0.56	35.08	34.03	34.84	19,969
04 Feb 10	35.47000 -1.85	37.07	35.38	37.07	5,656
03 Feb 10	37.32500 -0.58	38.50	37.20	38.25	6,740
02 Feb 10	37.90000 +1.28	38.40	37.00	37.60	25,112
01 Feb 10	36.61500 +0.55	36.65	35.20	35.67	10,324
29 Jan 10	36.06500 +0.76	36.68	35.62	36.00	5,923
28 Jan 10	35.30500 -1.06	37.60	35.28	37.08	22,478
27 Jan 10	36.36500 +0.20	36.85	35.51	35.67	5,770
26 Jan 10	36.17000 -0.76	37.10	35.81	36.46	13,070
25 Jan 10	36.92500 -0.62	38.29	36.88	37.65	8,117
22 Jan 10	37.54000 -0.66	38.83	36.58	37.97	27,471
21 Jan 10	38.20000 -1.70	40.51	37.67	40.51	39,439
20 Jan 10	39.90000 -1.94	41.26	39.90	41.26	6,072
19 Jan 10	41.84000 +0.65	42.00	40.55	40.92	6,882
18 Jan 10	41.19000 +0.45	41.40	40.80	41.09	2,409
15 Jan 10	40.74000 -0.50	41.78	40.40	41.19	21,604
14 Jan 10	41.24500 +1.55	41.24	40.42	41.03	7,060
13 Jan 10	39.69500 +0.03	40.50	39.40	39.80	3,610
12 Jan 10	39.66000 -1.02	40.35	39.06	40.30	14,590
11 Jan 10	40.68000 -0.26	42.09	40.30	41.97	14,629
08 Jan 10	40.93500 +0.08	41.26	40.65	41.15	8,292
07 Jan 10	40.86000 +0.21	40.88	39.78	40.65	20,439
06 Jan 10	40.65000 +1.15	40.68	39.31	39.99	14,286
05 Jan 10	39.50000 +0.60	39.62	38.85	38.90	5,882
04 Jan 10	38.90000 +1.68	38.90	38.09	38.09	7,069
30 Dec 09	37.22000 -0.66	37.99	37.21	37.99	2,987
29 Dec 09	37.88000 +0.58	38.05	37.60	37.66	6,381
28 Dec 09	37.30000 +0.00	37.51	36.72	37.08	5,637