FUNDMANAGER.co.uk

Vicat SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	58.90000 +0.40	59.20	57.60	58.20	22,300
19 Oct 26	58.50000 -0.50	58.70	57.90	58.20	43,906
16 Oct 26	59.00000 +0.30	59.50	58.80	59.20	28,450
15 Oct 26	58.70000 +0.60	58.70	57.70	57.90	85,048
14 Oct 26	58.10000 -0.50	59.30	58.10	58.80	22,830
13 Oct 26	58.60000 +0.20	58.70	58.00	58.10	26,010
12 Oct 26	58.40000 +0.20	58.80	57.90	58.40	30,530
09 Oct 26	58.20000 +0.80	59.10	57.90	58.40	38,049
08 Oct 26	57.40000 -0.40	57.80	56.40	57.20	37,815
07 Oct 26	57.80000 -1.30	59.20	57.70	58.40	37,484
06 Oct 26	59.10000 +0.90	59.40	58.50	58.70	37,775
05 Oct 26	58.20000 -0.60	58.90	57.70	58.20	39,013
02 Oct 26	58.80000 +0.80	59.40	58.10	58.40	31,984
01 Oct 26	58.00000 -1.50	59.00	57.00	59.00	53,789
30 Sep 26	59.50000 -0.70	61.20	59.50	60.60	34,590
29 Sep 26	60.20000 -0.60	61.00	60.00	60.70	29,722
28 Sep 26	60.80000 +0.80	61.40	59.90	59.90	32,968
25 Sep 26	60.00000 +1.20	60.20	59.30	59.40	37,480
24 Sep 26	58.80000 -1.40	60.20	58.70	59.80	26,053
23 Sep 26	60.20000 -0.40	61.30	60.00	61.10	27,530
22 Sep 26	60.60000 +1.20	61.10	59.20	59.80	38,877
21 Sep 26	59.40000 +0.60	60.10	59.30	59.70	52,650
18 Sep 26	58.80000 -1.20	60.50	58.80	59.90	57,062
17 Sep 26	60.00000 -0.60	61.00	60.00	60.40	27,719
16 Sep 26	60.60000 +0.30	60.80	60.05	60.60	24,227
15 Sep 26	60.30000 -0.20	60.90	59.70	60.20	26,839
14 Sep 26	60.50000 -1.40	61.50	60.20	61.30	21,958
11 Sep 26	61.90000 -0.20	62.80	61.20	62.30	29,670
10 Sep 26	62.10000 -1.40	64.00	62.10	63.80	19,153
09 Sep 26	63.50000 -1.60	65.00	63.00	64.50	20,507
08 Sep 26	65.10000 -0.60	65.40	64.40	65.10	18,241
07 Sep 26	65.70000 +0.20	66.00	64.80	65.60	21,038
04 Sep 26	65.50000 +1.10	66.00	64.10	64.30	23,205
03 Sep 26	64.40000 +1.60	64.60	62.70	63.00	18,411
02 Sep 26	62.80000 -2.70	65.10	62.80	64.90	46,612
01 Sep 26	65.50000 +1.00	65.50	64.20	65.00	38,185
31 Aug 26	64.50000 -1.40	66.00	64.50	65.80	77,555
28 Aug 26	65.90000 +0.90	66.40	64.60	65.10	35,146
27 Aug 26	65.00000 -1.30	66.40	64.80	66.40	23,267
26 Aug 26	66.30000 +2.30	66.70	64.40	64.40	22,497
25 Aug 26	64.00000 -0.30	64.90	63.80	64.40	33,568
24 Aug 26	64.30000 -0.10	65.40	64.30	64.30	18,014
21 Aug 26	64.40000 +0.20	65.00	64.20	64.50	13,218
20 Aug 26	64.20000 +0.70	64.50	63.50	63.60	26,257
19 Aug 26	63.50000 -0.30	63.80	63.30	63.80	26,474
18 Aug 26	63.80000 -1.10	64.50	63.30	64.30	25,359
17 Aug 26	64.90000 -0.40	65.60	64.60	65.30	21,419
14 Aug 26	65.30000 +0.10	65.70	64.90	65.10	25,384
13 Aug 26	65.20000 -0.40	65.80	64.90	65.60	26,658
12 Aug 26	65.60000 +0.40	66.30	65.30	65.60	24,358
11 Aug 26	65.20000 +0.70	66.40	64.00	64.60	27,100
10 Aug 26	64.50000 -2.20	66.70	64.40	66.70	24,935
07 Aug 26	66.70000 -0.70	67.20	66.20	67.20	26,412
06 Aug 26	67.40000 +0.30	68.50	67.40	67.50	31,317
05 Aug 26	67.10000 -1.60	69.70	66.70	69.20	35,484
04 Aug 26	68.70000 +1.10	69.50	67.20	67.90	54,153
03 Aug 26	67.60000 +2.10	68.10	66.30	66.40	36,770
31 Jul 26	65.50000 -1.70	67.20	64.50	67.00	39,716
30 Jul 26	67.20000 +5.60	70.70	67.00	67.70	86,867
29 Jul 26	61.60000 -0.10	63.00	61.20	61.70	62,732
28 Jul 26	61.70000 +0.90	61.80	60.50	61.50	39,635
27 Jul 26	60.80000 +0.60	61.80	60.60	61.10	44,820
24 Jul 26	60.20000 +0.40	60.60	59.70	59.80	26,292
23 Jul 26	59.80000 -1.90	61.40	59.80	61.40	46,686
22 Jul 26	61.70000 +0.90	62.00	60.30	60.80	29,060
21 Jul 26	60.80000 -0.10	61.30	60.20	61.00	29,726
20 Jul 26	60.90000 -0.60	62.20	60.90	61.00	29,669
17 Jul 26	61.50000 +0.10	62.10	60.40	61.00	34,364
16 Jul 26	61.40000 -1.20	62.80	60.90	62.80	18,436
15 Jul 26	62.60000 +1.00	62.60	60.90	61.40	29,645
14 Jul 26	61.60000 +0.50	61.90	60.40	60.70	22,472
13 Jul 26	61.10000 -0.30	61.50	60.40	60.60	28,936
10 Jul 26	61.40000 +0.60	61.90	61.00	61.10	29,430
09 Jul 26	60.80000 -0.10	61.80	60.20	61.70	34,322
08 Jul 26	60.90000 -3.00	63.40	60.90	63.40	33,802
07 Jul 26	63.90000 -3.00	67.00	63.80	66.80	37,672
06 Jul 26	66.90000 -0.30	67.80	66.50	67.20	40,311
03 Jul 26	67.20000 +1.70	67.60	65.90	65.90	29,453
02 Jul 26	65.50000 +2.10	65.50	63.60	63.80	35,579
01 Jul 26	63.40000 -0.10	64.10	63.00	63.50	34,044
30 Jun 26	63.50000 +1.00	64.30	62.20	63.40	64,510
29 Jun 26	62.50000 -3.90	66.60	62.50	66.40	49,444
26 Jun 26	66.40000 -0.50	67.20	65.90	66.70	32,297
25 Jun 26	66.90000 +0.70	67.70	66.00	66.20	34,777
24 Jun 26	66.20000 -0.10	66.40	65.10	66.40	31,637
23 Jun 26	66.30000 -0.60	66.70	65.00	65.90	43,075
22 Jun 26	66.90000 -0.60	66.90	65.40	66.80	129,495
19 Jun 26	67.50000 -0.10	67.80	66.90	67.40	74,360
18 Jun 26	67.60000 +0.30	67.80	65.90	67.20	63,191
17 Jun 26	67.30000 +2.20	67.30	65.40	65.40	34,527
16 Jun 26	65.10000 -1.00	67.20	65.10	66.80	40,919
15 Jun 26	66.10000 +3.40	66.70	64.70	64.70	74,475
12 Jun 26	62.70000 +3.30	63.80	61.00	61.00	43,488
11 Jun 26	59.40000 -0.10	59.90	58.90	59.50	45,488
10 Jun 26	59.50000 +0.30	60.30	59.20	59.30	54,202
09 Jun 26	59.20000 +0.40	60.30	58.70	59.00	43,685
08 Jun 26	58.80000 -1.40	59.70	58.40	59.20	55,362
05 Jun 26	60.20000 +0.00	61.10	60.00	60.20	38,994
04 Jun 26	60.20000 +0.00	61.00	59.80	60.40	41,314
03 Jun 26	60.20000 -1.20	61.60	59.90	60.80	40,486
02 Jun 26	61.40000 +0.10	62.50	61.10	62.00	31,103
01 Jun 26	61.30000 -2.00	63.30	61.00	63.30	34,691
29 May 26	63.30000 -0.10	64.20	63.00	63.30	68,574
28 May 26	63.40000 -1.10	63.90	62.50	63.20	52,175
27 May 26	64.50000 -0.20	65.40	64.10	65.00	58,258
26 May 26	64.70000 +0.60	64.90	63.70	63.90	50,407
25 May 26	64.10000 +2.30	64.40	63.00	63.00	21,519
22 May 26	61.80000 +1.20	62.40	60.50	61.40	42,172
21 May 26	60.60000 -0.40	61.40	60.20	60.70	25,445
20 May 26	61.00000 +1.70	61.30	58.70	59.00	26,688
19 May 26	59.30000 -0.40	60.30	58.80	59.40	28,659
18 May 26	59.70000 -1.10	60.30	58.40	59.40	67,661
15 May 26	60.80000 -2.00	62.00	60.40	61.90	37,724
14 May 26	62.80000 +0.40	63.10	62.50	62.80	26,530
13 May 26	62.40000 -0.40	63.40	61.90	63.30	36,340
12 May 26	62.80000 -0.50	63.80	62.40	63.10	42,920
11 May 26	63.30000 +0.30	63.80	62.90	62.90	38,700
08 May 26	63.00000 -0.40	64.10	62.20	62.80	43,637
07 May 26	63.40000 -1.00	65.20	63.40	64.20	48,214
06 May 26	64.40000 +4.10	65.30	61.50	61.80	65,907
05 May 26	60.30000 +1.20	61.60	60.00	61.20	52,413
04 May 26	59.10000 -0.90	60.60	58.90	60.00	70,479
30 Apr 26	60.00000 +0.40	60.00	58.10	58.70	69,600
29 Apr 26	59.60000 -2.40	60.00	58.70	60.00	62,547
28 Apr 26	62.00000 -0.40	62.70	61.70	62.40	46,925
27 Apr 26	62.40000 -2.00	64.30	62.10	64.30	43,337
24 Apr 26	64.40000 +1.60	64.40	62.30	63.00	100,956
23 Apr 26	62.80000 -1.90	64.30	62.60	64.30	51,123
22 Apr 26	64.70000 -0.80	65.90	64.30	65.40	30,479
21 Apr 26	65.50000 -0.50	66.40	65.10	66.20	30,519
20 Apr 26	66.00000 -1.70	67.00	65.60	66.60	20,221
17 Apr 26	67.70000 +2.30	68.20	64.70	65.00	43,169
16 Apr 26	65.40000 -1.00	66.40	65.30	66.40	36,305
15 Apr 26	66.40000 -0.30	67.30	66.00	66.70	43,717
14 Apr 26	66.70000 +0.70	66.80	66.10	66.20	44,211
13 Apr 26	66.00000 -2.10	66.90	65.50	66.90	30,244
10 Apr 26	68.10000 +1.50	68.70	66.30	66.80	46,576
09 Apr 26	66.60000 -0.40	66.90	66.00	66.70	40,039
08 Apr 26	67.00000 +5.00	67.50	65.20	65.40	39,109
07 Apr 26	62.00000 +0.00	63.30	61.30	62.30	53,795
02 Apr 26	62.00000 -2.70	63.50	60.60	63.50	45,321
01 Apr 26	64.70000 +2.40	64.80	63.60	64.20	40,295
31 Mar 26	62.30000 +0.40	63.00	61.70	62.10	43,969
30 Mar 26	61.90000 +0.50	62.10	61.00	61.20	37,701
27 Mar 26	61.40000 -1.30	62.90	61.30	62.90	29,779
26 Mar 26	62.70000 -1.00	63.50	62.50	63.40	27,388
25 Mar 26	63.70000 +1.20	64.60	63.10	63.30	42,360
24 Mar 26	62.50000 +0.70	62.80	61.10	62.00	48,097
23 Mar 26	61.80000 +1.50	62.70	58.20	58.80	59,522
20 Mar 26	60.30000 +0.40	62.20	60.00	60.60	66,998
19 Mar 26	59.90000 -2.50	61.10	59.80	60.90	40,501
18 Mar 26	62.40000 +0.90	63.10	62.10	62.20	37,876
17 Mar 26	61.50000 +0.20	62.00	60.20	60.60	50,480
16 Mar 26	61.30000 -0.10	61.70	60.20	61.20	56,551
13 Mar 26	61.40000 -1.40	62.60	60.90	62.50	49,968
12 Mar 26	62.80000 -2.00	64.90	62.50	64.70	50,421
11 Mar 26	64.80000 -0.40	65.40	64.40	65.10	51,145
10 Mar 26	65.20000 +1.20	66.60	64.90	66.30	47,770
09 Mar 26	64.00000 -1.90	64.40	62.50	63.20	54,382
06 Mar 26	65.90000 -1.00	68.00	65.30	67.50	49,672
05 Mar 26	66.90000 -0.80	69.00	66.90	68.40	42,765
04 Mar 26	67.70000 +1.30	67.90	66.10	66.20	52,435
03 Mar 26	66.40000 -2.40	67.80	65.30	67.80	56,738
02 Mar 26	68.80000 -2.40	69.90	68.40	69.90	47,160
27 Feb 26	71.20000 -0.80	73.20	70.80	72.80	71,148
26 Feb 26	72.00000 -2.70	74.70	71.50	74.70	60,145
25 Feb 26	74.70000 -0.50	75.50	74.00	75.50	71,544
24 Feb 26	75.20000 +0.60	76.00	74.60	75.20	62,454
23 Feb 26	74.60000 -0.50	76.20	74.60	75.10	57,709
20 Feb 26	75.10000 +1.20	75.40	74.00	74.00	39,844
19 Feb 26	73.90000 +0.90	73.90	71.60	72.40	64,315
18 Feb 26	73.00000 +2.30	73.35	69.90	70.70	80,555
17 Feb 26	70.70000 -2.60	71.00	66.50	70.00	109,511
16 Feb 26	73.30000 +0.90	74.40	72.50	72.50	74,616
13 Feb 26	72.40000 -1.40	74.50	71.50	73.20	92,539
12 Feb 26	73.80000 -3.30	78.00	73.80	77.80	52,860
11 Feb 26	77.10000 -0.70	78.70	76.70	78.20	45,407
10 Feb 26	77.80000 -0.80	78.80	77.40	78.20	39,380
09 Feb 26	78.60000 +2.20	78.80	76.30	76.60	39,931
06 Feb 26	76.40000 +0.50	76.70	74.90	76.20	79,254
05 Feb 26	75.90000 -0.40	77.20	75.00	76.90	42,097
04 Feb 26	76.30000 -4.90	80.30	76.30	80.30	44,988
03 Feb 26	81.20000 +1.90	81.30	79.40	79.90	33,374
02 Feb 26	79.30000 +1.10	79.40	76.60	77.60	27,594
30 Jan 26	78.20000 -0.60	79.10	78.10	79.10	28,527
29 Jan 26	78.80000 -2.00	81.70	78.30	81.00	32,721
28 Jan 26	80.80000 +0.70	80.80	79.00	80.00	48,444
27 Jan 26	80.10000 +1.10	80.20	78.70	79.10	43,378
26 Jan 26	79.00000 +0.00	79.70	78.90	79.00	26,622
23 Jan 26	79.00000 -0.80	79.60	78.80	79.40	29,745
22 Jan 26	79.80000 +3.30	79.80	77.00	77.00	38,698
21 Jan 26	76.50000 +0.70	76.70	75.40	75.90	28,001
20 Jan 26	75.80000 -0.90	76.20	74.80	76.20	20,412
19 Jan 26	76.70000 -0.70	77.00	75.80	76.60	32,491
16 Jan 26	77.40000 -1.00	78.50	76.70	78.50	21,527
15 Jan 26	78.40000 +1.40	78.60	76.30	77.00	60,312
14 Jan 26	77.00000 +2.00	77.90	76.00	76.50	69,346
13 Jan 26	75.00000 -2.90	78.00	74.40	77.90	42,108
12 Jan 26	77.90000 -1.10	79.50	77.20	79.50	24,648
09 Jan 26	79.00000 +1.00	79.10	78.00	78.00	54,634
08 Jan 26	78.00000 +0.10	78.20	77.10	78.10	41,478
07 Jan 26	77.90000 +2.10	78.60	76.30	76.30	72,690
06 Jan 26	75.80000 -0.50	77.30	75.50	76.20	58,419
05 Jan 26	76.30000 +0.60	76.90	75.20	76.10	53,092
02 Jan 26	75.70000 -0.30	76.00	75.10	75.90	22,234
31 Dec 25	76.00000 -0.10	76.00	75.30	75.80	9,725
30 Dec 25	76.10000 +0.90	76.10	75.20	75.40	75,635
29 Dec 25	75.20000 +0.00	75.90	74.90	75.40	24,676
24 Dec 25	75.20000 -0.60	75.80	75.20	75.80	6,182
23 Dec 25	75.80000 +0.50	75.80	74.50	75.30	24,943
22 Dec 25	75.30000 +0.00	75.60	74.40	75.50	43,947
19 Dec 25	75.30000 -0.40	76.30	75.30	76.10	43,428
18 Dec 25	75.70000 +2.00	75.70	73.70	74.00	49,765
17 Dec 25	73.70000 -1.40	75.10	73.70	75.10	39,588
16 Dec 25	75.10000 +0.80	75.50	73.70	73.70	69,393
15 Dec 25	74.30000 +0.80	74.80	73.70	73.80	66,733
12 Dec 25	73.50000 +0.30	74.00	73.20	73.60	51,881
11 Dec 25	73.20000 +0.40	73.40	72.60	72.70	55,441
10 Dec 25	72.80000 -1.40	74.20	72.00	74.20	34,817
09 Dec 25	74.20000 +1.30	74.50	72.80	73.50	52,592
08 Dec 25	72.90000 +2.40	73.40	70.50	70.70	67,197
05 Dec 25	70.50000 +0.90	70.80	69.90	70.30	49,059
04 Dec 25	69.60000 -0.90	71.30	69.60	71.00	50,923
03 Dec 25	70.50000 -0.30	71.20	69.90	71.00	36,029
02 Dec 25	70.80000 +0.00	71.50	70.70	70.80	37,409
01 Dec 25	70.80000 +0.10	70.80	69.40	70.50	49,215
28 Nov 25	70.70000 +0.20	70.70	69.80	70.40	39,446
27 Nov 25	70.50000 +0.00	71.00	69.80	70.40	20,421
26 Nov 25	70.50000 +0.50	71.10	70.10	70.20	40,669
25 Nov 25	70.00000 +1.90	70.40	68.20	68.40	66,029
24 Nov 25	68.10000 +2.10	68.50	66.90	66.90	67,553
21 Nov 25	66.00000 -1.40	66.50	65.00	66.30	38,832
20 Nov 25	67.40000 +0.50	67.90	66.80	67.50	65,026
19 Nov 25	66.90000 +0.30	67.60	66.00	66.60	32,310
18 Nov 25	66.60000 -0.90	66.80	65.80	66.20	19,806
17 Nov 25	67.50000 +0.40	68.00	66.80	67.20	24,953
14 Nov 25	67.10000 -0.40	67.50	65.70	67.50	17,328
13 Nov 25	67.50000 +0.20	68.30	67.40	67.40	22,013
12 Nov 25	67.30000 +0.40	67.80	66.40	66.90	23,185
11 Nov 25	66.90000 +0.90	68.00	65.90	66.10	27,426
10 Nov 25	66.00000 +1.10	66.20	65.50	65.90	22,102
07 Nov 25	64.90000 -0.30	65.70	63.80	65.50	23,296
06 Nov 25	65.20000 -1.60	66.90	64.60	66.70	21,129
05 Nov 25	66.80000 -2.20	68.20	65.90	68.20	53,520
04 Nov 25	69.00000 +3.80	69.10	64.90	65.10	55,003
03 Nov 25	65.20000 +0.20	65.40	64.50	64.90	31,345
31 Oct 25	65.00000 +0.20	65.20	64.30	64.70	23,718
30 Oct 25	64.80000 -0.80	65.50	64.80	65.50	23,189
29 Oct 25	65.60000 +0.40	66.20	65.00	65.00	24,528
28 Oct 25	65.20000 +0.10	65.60	64.60	64.80	32,406
27 Oct 25	65.10000 +0.10	65.70	64.80	65.60	40,493
24 Oct 25	65.00000 +0.90	65.20	63.60	64.20	29,481
23 Oct 25	64.10000 +1.40	64.10	62.40	62.80	22,291
22 Oct 25	62.70000 +0.70	63.20	61.90	62.40	99,314
21 Oct 25	62.00000 -0.50	62.70	61.60	62.50	29,311
20 Oct 25	62.50000 +0.60	62.70	61.00	62.00	27,602
17 Oct 25	61.90000 -0.60	62.30	60.80	61.60	91,512
16 Oct 25	62.50000 +2.10	62.90	60.00	60.30	48,936
15 Oct 25	60.40000 -0.30	61.70	60.40	61.40	26,962
14 Oct 25	60.70000 +0.10	60.80	58.80	60.10	28,610
13 Oct 25	60.60000 +0.00	62.50	60.40	60.70	58,300
10 Oct 25	60.60000 -1.10	62.10	60.50	61.80	70,721
09 Oct 25	61.70000 +2.10	62.00	59.70	59.70	26,970
08 Oct 25	59.60000 +0.40	60.60	59.00	59.20	20,104
07 Oct 25	59.20000 -1.20	61.00	59.20	60.30	23,419
06 Oct 25	60.40000 +0.90	60.40	59.00	59.40	24,388
03 Oct 25	59.50000 -0.80	60.90	58.80	60.60	23,176
02 Oct 25	60.30000 +0.50	60.80	59.50	60.00	23,957
01 Oct 25	59.80000 +0.10	60.00	58.80	59.80	20,604
30 Sep 25	59.70000 -0.60	60.10	58.20	60.10	42,505
29 Sep 25	60.30000 -0.80	61.70	59.80	61.30	28,020
26 Sep 25	61.10000 +1.30	61.30	60.00	60.00	19,365
25 Sep 25	59.80000 -1.00	60.40	59.00	60.40	26,148
24 Sep 25	60.80000 +0.40	61.90	59.60	60.30	25,700
23 Sep 25	60.40000 -0.20	61.00	60.20	60.70	23,664
22 Sep 25	60.60000 -0.30	60.70	59.80	60.70	18,650
19 Sep 25	60.90000 +0.70	61.10	60.00	60.20	36,288
18 Sep 25	60.20000 +0.50	60.70	59.80	59.80	30,380
17 Sep 25	59.70000 -0.40	60.60	59.50	60.40	10,271
16 Sep 25	60.10000 -1.20	61.40	59.70	61.40	16,667
15 Sep 25	61.30000 +1.30	61.40	60.10	60.10	17,956
12 Sep 25	60.00000 -2.00	62.20	59.90	62.10	24,199
11 Sep 25	62.00000 +1.60	62.60	60.60	60.60	25,023
10 Sep 25	60.40000 +0.00	61.40	60.40	60.80	22,475
09 Sep 25	60.40000 +0.70	60.50	59.80	59.80	20,724
08 Sep 25	59.70000 +0.10	60.50	59.30	59.70	19,856
05 Sep 25	59.60000 -0.40	60.30	59.30	60.00	17,090
04 Sep 25	60.00000 +1.50	60.00	58.30	58.40	21,377
03 Sep 25	58.50000 +0.80	58.50	57.70	57.80	22,277
02 Sep 25	57.70000 -0.90	58.70	57.20	58.40	20,336
01 Sep 25	58.60000 -1.20	60.10	58.20	59.80	19,725
29 Aug 25	59.80000 -0.50	60.80	59.80	60.20	16,324
28 Aug 25	60.30000 +0.10	60.90	60.00	60.10	18,296
27 Aug 25	60.20000 +0.30	60.70	59.70	59.80	25,035
26 Aug 25	59.90000 -1.60	60.20	58.80	60.20	30,089
25 Aug 25	61.50000 +0.60	61.80	60.80	60.80	12,830
22 Aug 25	60.90000 +0.90	61.20	59.80	59.80	18,793
21 Aug 25	60.00000 +0.20	60.20	59.60	59.70	12,037
20 Aug 25	59.80000 -0.40	60.20	59.60	59.90	12,449
19 Aug 25	60.20000 +0.80	60.30	59.20	59.20	12,498
18 Aug 25	59.40000 -0.20	59.50	59.00	59.40	9,384
15 Aug 25	59.60000 -0.30	60.80	59.60	60.60	28,424
14 Aug 25	59.90000 +0.50	60.30	59.50	59.50	25,429
13 Aug 25	59.40000 -0.10	60.20	59.40	59.70	26,552
12 Aug 25	59.50000 +1.10	59.50	58.30	58.40	23,313
11 Aug 25	58.40000 -0.30	59.20	58.20	58.90	21,006
08 Aug 25	58.70000 +0.70	58.80	58.00	58.10	17,578
07 Aug 25	58.00000 +0.80	58.50	57.20	57.30	19,053
06 Aug 25	57.20000 -0.10	58.00	56.60	57.40	26,089
05 Aug 25	57.30000 -0.30	58.40	57.30	57.70	26,395
04 Aug 25	57.60000 +0.30	58.00	57.00	57.50	33,404
01 Aug 25	57.30000 +0.50	58.20	56.10	56.30	36,050
31 Jul 25	56.80000 -1.20	58.20	56.60	57.90	48,775
30 Jul 25	58.00000 +1.40	58.30	57.00	57.10	47,342
29 Jul 25	56.60000 -2.20	57.40	54.20	57.20	79,561
28 Jul 25	58.80000 -0.90	60.30	58.30	60.20	36,627
25 Jul 25	59.70000 +0.30	60.00	59.20	59.30	22,947
24 Jul 25	59.40000 -1.60	61.90	59.40	61.90	33,908
23 Jul 25	61.00000 +1.10	61.30	59.90	60.40	47,885
22 Jul 25	59.90000 -1.70	61.50	59.30	61.50	28,188
21 Jul 25	61.60000 +0.70	62.20	61.00	61.00	36,417
18 Jul 25	60.90000 +0.10	61.30	60.20	61.00	31,185
17 Jul 25	60.80000 -0.20	61.80	60.40	61.80	39,068
16 Jul 25	61.00000 -1.30	62.50	60.90	61.90	46,157
15 Jul 25	62.30000 -0.90	66.10	62.30	64.20	54,452
14 Jul 25	63.20000 -0.80	63.90	62.90	63.50	32,022
11 Jul 25	64.00000 +0.50	64.00	63.10	63.30	42,376
10 Jul 25	63.50000 +2.20	63.50	61.20	61.60	61,719
09 Jul 25	61.30000 +1.00	62.60	60.60	60.60	39,672
08 Jul 25	60.30000 +1.90	60.40	58.40	58.60	52,141
07 Jul 25	58.40000 +1.40	58.50	57.00	57.00	16,882
04 Jul 25	57.00000 -1.20	58.20	57.00	58.00	20,952
03 Jul 25	58.20000 -0.30	58.60	57.70	58.60	24,264
02 Jul 25	58.50000 +0.30	59.10	58.30	58.50	30,978
01 Jul 25	58.20000 -0.60	59.20	57.80	58.90	28,075
30 Jun 25	58.80000 +1.10	58.90	57.80	58.00	40,557
27 Jun 25	57.70000 +1.30	57.70	56.40	56.60	25,083
26 Jun 25	56.40000 -0.30	57.00	56.10	56.90	22,666
25 Jun 25	56.70000 +0.00	57.50	56.30	56.90	46,835
24 Jun 25	56.70000 +1.30	57.80	55.80	55.80	57,232
23 Jun 25	55.40000 +0.20	55.70	54.90	55.00	22,305
20 Jun 25	55.20000 +0.70	55.30	54.40	54.40	35,044
19 Jun 25	54.50000 -0.70	55.30	54.30	54.80	39,602
18 Jun 25	55.20000 -0.10	55.60	54.80	55.20	47,112
17 Jun 25	55.30000 +0.00	55.70	54.50	54.90	27,628
16 Jun 25	55.30000 +0.10	55.50	54.80	55.10	38,568
13 Jun 25	55.20000 -0.60	55.80	54.50	55.00	48,371
12 Jun 25	55.80000 +0.00	56.10	55.40	55.70	69,970
11 Jun 25	55.80000 -0.60	56.60	55.70	56.30	33,852
10 Jun 25	56.40000 -1.40	58.00	56.30	57.70	38,999
09 Jun 25	57.80000 +0.40	58.30	57.10	57.40	37,088
06 Jun 25	57.40000 +0.00	57.90	57.20	57.60	44,586
05 Jun 25	57.40000 -0.20	58.10	57.20	57.60	51,418
04 Jun 25	57.60000 +0.20	58.20	57.20	57.80	35,480
03 Jun 25	57.40000 -0.50	57.80	56.50	57.80	44,394
02 Jun 25	57.90000 +0.60	57.90	56.60	56.90	41,056
30 May 25	57.30000 +0.60	58.10	56.90	57.70	76,166
29 May 25	56.70000 +0.00	57.30	56.30	56.90	47,708
28 May 25	56.70000 -0.70	57.50	56.60	57.20	34,456
27 May 25	57.40000 +0.30	57.60	56.90	57.20	32,672
26 May 25	57.10000 +2.00	57.10	55.40	55.40	27,997
23 May 25	55.10000 +0.40	56.10	54.60	54.80	53,088
22 May 25	54.70000 -1.80	56.30	54.70	56.20	42,102
21 May 25	56.50000 -0.10	56.80	56.10	56.50	42,766
20 May 25	56.60000 +0.60	56.70	55.80	55.90	31,527
19 May 25	56.00000 -0.30	56.80	55.30	56.20	44,935
16 May 25	56.30000 +0.60	56.30	55.30	55.70	39,724
15 May 25	55.70000 +0.90	55.70	54.60	54.80	36,799
14 May 25	54.80000 +0.00	55.20	54.20	55.00	40,686
13 May 25	54.80000 +1.80	54.80	53.00	53.20	36,956
12 May 25	53.00000 +1.00	53.30	52.50	52.50	61,547
09 May 25	52.00000 +0.80	52.20	50.80	51.30	42,824
08 May 25	51.20000 +0.30	51.70	50.90	51.10	30,701
07 May 25	50.90000 -1.00	51.90	50.60	51.80	33,124
06 May 25	51.90000 +0.40	52.20	51.20	51.50	21,087
05 May 25	51.50000 +0.90	51.80	50.40	50.70	17,069
02 May 25	50.60000 +1.40	50.70	49.15	49.55	34,296
30 Apr 25	49.20000 -0.60	49.95	47.25	49.95	50,097
29 Apr 25	49.80000 -3.10	51.30	49.80	51.30	63,431
28 Apr 25	52.90000 +0.40	53.70	52.50	52.80	36,188
25 Apr 25	52.50000 +0.80	52.50	51.80	51.90	26,673
24 Apr 25	51.70000 +0.40	52.00	51.30	51.30	20,710
23 Apr 25	51.30000 +0.80	51.80	51.00	51.60	31,136
22 Apr 25	50.50000 -1.40	51.90	50.20	51.80	19,020
17 Apr 25	51.90000 -0.20	52.50	51.30	52.20	37,562
16 Apr 25	52.10000 +0.30	53.70	51.40	53.60	41,968
15 Apr 25	51.80000 +0.40	52.20	51.10	51.50	38,169
14 Apr 25	51.40000 +1.40	51.90	51.00	51.10	107,949
11 Apr 25	50.00000 +0.05	51.00	49.10	50.70	42,008
10 Apr 25	49.95000 +1.70	52.30	49.45	52.10	44,493
09 Apr 25	48.25000 -0.60	48.75	47.20	47.45	46,238
08 Apr 25	48.85000 +2.60	49.60	47.05	47.90	32,824
07 Apr 25	46.25000 -1.50	47.85	42.50	44.05	60,455
04 Apr 25	47.75000 -2.35	50.80	46.55	50.00	43,598
03 Apr 25	50.10000 -1.30	50.50	49.20	49.30	33,206
02 Apr 25	51.40000 +0.60	51.60	50.10	50.20	61,886
01 Apr 25	50.80000 +1.10	51.00	49.65	50.00	17,473
31 Mar 25	49.70000 -1.40	50.50	49.70	49.85	29,369
28 Mar 25	51.10000 -0.90	52.10	50.50	51.80	27,267
27 Mar 25	52.00000 -0.70	52.50	51.70	52.30	27,794
26 Mar 25	52.70000 +0.00	53.40	51.70	52.80	43,594
25 Mar 25	52.70000 +0.20	53.10	52.10	52.50	20,332
24 Mar 25	52.50000 +0.60	53.30	52.30	52.90	35,786
21 Mar 25	51.90000 +1.50	52.10	50.40	51.00	69,039
20 Mar 25	50.40000 -0.50	51.10	49.40	50.90	18,574
19 Mar 25	50.90000 +0.20	51.00	50.30	50.80	24,738
18 Mar 25	50.70000 +0.50	50.70	49.80	50.20	19,795
17 Mar 25	50.20000 +1.70	50.30	49.00	49.00	22,966
14 Mar 25	48.50000 +0.80	48.85	47.35	47.55	17,878
13 Mar 25	47.70000 -1.25	48.55	47.50	48.50	22,601
12 Mar 25	48.95000 +1.20	48.95	48.15	48.15	25,725
11 Mar 25	47.75000 -0.45	48.85	47.70	48.40	15,468
10 Mar 25	48.20000 -1.00	49.75	48.00	49.50	22,412
07 Mar 25	49.20000 -1.80	50.30	47.80	49.70	36,961
06 Mar 25	51.00000 +2.05	51.20	48.80	48.80	43,451
05 Mar 25	48.95000 +3.25	49.75	47.00	47.00	41,792
04 Mar 25	45.70000 -0.80	46.35	45.60	46.00	43,420
03 Mar 25	46.50000 +0.80	46.95	45.80	45.80	19,396
28 Feb 25	45.70000 +0.50	45.70	45.00	45.10	81,981
27 Feb 25	45.20000 -0.65	45.65	45.10	45.45	24,045
26 Feb 25	45.85000 +0.95	46.35	45.30	45.30	21,645
25 Feb 25	44.90000 -0.20	45.60	44.90	45.00	18,337
24 Feb 25	45.10000 -1.20	46.30	45.00	46.20	21,320
21 Feb 25	46.30000 -1.10	48.15	46.10	47.85	23,409
20 Feb 25	47.40000 +0.20	48.05	47.15	47.35	34,730
19 Feb 25	47.20000 +2.10	47.70	45.80	46.00	79,698
18 Feb 25	45.10000 +0.65	45.15	44.35	44.35	31,087
17 Feb 25	44.45000 +0.00	44.75	44.25	44.50	27,100
14 Feb 25	44.45000 +0.05	44.60	43.80	44.00	19,492
13 Feb 25	44.40000 +1.85	44.55	42.70	43.00	52,440
12 Feb 25	42.55000 +0.05	42.80	42.45	42.60	15,894
11 Feb 25	42.50000 -0.10	42.75	42.45	42.50	10,328
10 Feb 25	42.60000 +0.15	42.75	42.35	42.40	18,423
07 Feb 25	42.45000 +0.30	42.50	41.70	42.00	28,700
06 Feb 25	42.15000 +1.40	42.20	40.80	40.80	29,666
05 Feb 25	40.75000 +0.45	40.75	40.25	40.25	13,924
04 Feb 25	40.30000 +0.05	40.60	40.20	40.25	38,802
03 Feb 25	40.25000 -0.05	40.25	39.25	39.85	16,559
31 Jan 25	40.30000 +0.45	40.30	39.85	39.85	13,659
30 Jan 25	39.85000 -0.25	40.75	39.85	40.55	14,119
29 Jan 25	40.10000 +0.30	40.50	39.75	39.95	20,184
28 Jan 25	39.80000 +0.00	40.30	39.40	39.80	23,733
27 Jan 25	39.80000 -0.25	39.85	39.15	39.85	26,162
24 Jan 25	40.05000 -0.20	40.95	39.65	40.35	18,986
23 Jan 25	40.25000 +1.35	41.05	39.40	39.40	62,476
22 Jan 25	38.90000 +0.40	39.05	38.30	38.50	26,826
21 Jan 25	38.50000 +0.75	38.75	37.85	37.85	27,080
20 Jan 25	37.75000 +0.70	37.90	37.05	37.05	23,873
17 Jan 25	37.05000 +0.40	37.20	36.65	36.70	16,476
16 Jan 25	36.65000 +0.05	36.80	36.25	36.80	11,949
15 Jan 25	36.60000 +1.45	36.75	35.40	35.40	17,442
14 Jan 25	35.15000 +0.50	35.45	35.00	35.10	13,916
13 Jan 25	34.65000 -1.20	35.85	34.65	35.85	23,486
10 Jan 25	35.85000 -0.70	36.70	35.85	36.60	22,426
09 Jan 25	36.55000 -0.10	36.65	36.30	36.60	12,318
08 Jan 25	36.65000 -0.25	37.10	36.45	36.90	20,659
07 Jan 25	36.90000 -0.20	37.25	36.55	37.00	30,981
06 Jan 25	37.10000 +1.05	37.10	36.00	36.10	16,705
03 Jan 25	36.05000 -0.50	36.55	35.95	36.50	13,671
02 Jan 25	36.55000 -0.10	36.80	36.40	36.80	11,950
31 Dec 24	36.65000 +0.50	36.65	36.25	36.25	13,589
30 Dec 24	36.15000 -0.55	36.70	35.85	36.65	26,975
27 Dec 24	36.70000 +0.15	37.20	36.40	36.40	21,397
24 Dec 24	36.55000 +0.35	36.60	36.10	36.20	9,268
23 Dec 24	36.20000 +0.30	36.20	35.50	35.90	13,560
20 Dec 24	35.90000 -0.15	35.95	35.40	35.90	35,688
19 Dec 24	36.05000 -0.10	36.10	35.85	35.95	14,586
18 Dec 24	36.15000 +0.15	36.30	35.90	36.00	20,863
17 Dec 24	36.00000 +0.35	36.05	35.40	35.65	28,613
16 Dec 24	35.65000 -0.25	36.95	35.60	36.15	26,594
13 Dec 24	35.90000 -0.25	36.45	35.75	36.15	17,160
12 Dec 24	36.15000 -0.35	36.55	36.00	36.40	14,757
11 Dec 24	36.50000 +0.20	36.50	35.90	36.20	15,472
10 Dec 24	36.30000 +0.00	36.65	36.20	36.40	20,287
09 Dec 24	36.30000 +0.05	36.80	36.20	36.30	19,056
06 Dec 24	36.25000 +0.65	36.25	35.45	35.65	19,965
05 Dec 24	35.60000 +0.20	36.00	35.35	35.35	15,815
04 Dec 24	35.40000 -0.10	35.75	35.15	35.55	16,009
03 Dec 24	35.50000 +0.15	35.85	35.35	35.35	17,421
02 Dec 24	35.35000 -0.45	35.85	35.20	35.80	22,489
29 Nov 24	35.80000 -0.15	36.00	35.60	35.90	17,349
28 Nov 24	35.95000 +0.15	36.40	35.80	35.80	14,061
27 Nov 24	35.80000 -0.35	36.10	35.65	36.00	32,995
26 Nov 24	36.15000 -0.90	36.90	36.10	36.90	15,891
25 Nov 24	37.05000 +0.20	37.20	36.70	36.95	30,166
22 Nov 24	36.85000 +0.10	37.25	36.40	37.00	22,791
21 Nov 24	36.75000 +0.20	36.80	36.30	36.55	23,764
20 Nov 24	36.55000 +0.00	37.00	36.45	36.50	15,749
19 Nov 24	36.55000 -0.05	36.95	35.95	36.55	22,014
18 Nov 24	36.60000 +0.30	36.60	36.20	36.30	18,845
15 Nov 24	36.30000 -0.25	36.75	36.10	36.40	18,871
14 Nov 24	36.55000 +0.20	36.90	36.40	36.40	22,683
13 Nov 24	36.35000 +0.15	36.70	36.00	36.15	22,681
12 Nov 24	36.20000 -0.80	37.00	36.15	36.85	19,104
11 Nov 24	37.00000 +0.50	37.25	36.55	36.55	24,980
08 Nov 24	36.50000 -0.25	37.20	36.40	36.80	31,913
07 Nov 24	36.75000 +1.30	36.75	35.45	35.45	29,935
06 Nov 24	35.45000 +1.45	35.45	34.05	34.05	24,918
05 Nov 24	34.00000 +0.20	34.05	33.30	33.30	30,068
04 Nov 24	33.80000 -0.55	34.35	33.80	34.30	12,311
01 Nov 24	34.35000 +0.30	34.65	34.05	34.05	15,716
31 Oct 24	34.05000 -0.20	34.35	33.85	34.10	30,204
30 Oct 24	34.25000 +0.00	34.40	33.90	34.25	51,736
29 Oct 24	34.25000 -0.45	34.80	34.25	34.70	13,887
28 Oct 24	34.70000 +0.40	34.75	34.35	34.45	16,641
25 Oct 24	34.30000 +0.15	34.55	34.00	34.10	15,920
24 Oct 24	34.15000 -0.50	34.80	34.15	34.65	15,537
23 Oct 24	34.65000 -0.25	35.15	34.50	34.90	14,124
22 Oct 24	34.90000 +0.00	34.95	34.40	34.80	20,161
21 Oct 24	34.90000 -1.10	36.15	34.90	36.00	14,488
18 Oct 24	36.00000 +0.45	36.40	35.70	35.70	40,927
17 Oct 24	35.55000 +0.95	36.00	34.75	34.80	24,646
16 Oct 24	34.60000 -0.35	35.05	34.35	34.65	17,707
15 Oct 24	34.95000 +0.55	35.55	34.65	34.65	37,604
14 Oct 24	34.40000 -2.05	36.50	34.15	36.35	55,166
11 Oct 24	36.45000 +0.55	36.45	35.90	35.90	15,441
10 Oct 24	35.90000 +0.00	36.05	35.55	35.85	15,572
09 Oct 24	35.90000 +0.00	36.10	35.80	35.90	20,354
08 Oct 24	35.90000 -0.10	36.05	35.60	35.95	26,239
07 Oct 24	36.00000 +0.35	36.20	35.40	35.80	27,970
04 Oct 24	35.65000 +0.60	36.00	35.20	35.30	18,114
03 Oct 24	35.05000 -0.60	35.85	34.95	35.50	63,505
02 Oct 24	35.65000 +0.35	35.70	35.30	35.30	36,301
01 Oct 24	35.30000 +0.00	35.75	35.25	35.60	40,694
30 Sep 24	35.30000 -0.20	35.50	34.85	35.50	24,079
27 Sep 24	35.50000 +0.40	35.65	35.15	35.15	23,387
26 Sep 24	35.10000 +0.90	35.10	34.20	34.20	24,528
25 Sep 24	34.20000 +0.45	34.30	33.70	33.80	18,251
24 Sep 24	33.75000 -0.30	34.40	33.75	34.20	21,917
23 Sep 24	34.05000 +0.30	34.25	33.35	33.75	25,308
20 Sep 24	33.75000 -0.85	34.40	33.55	34.40	31,030
19 Sep 24	34.60000 +1.70	34.60	33.10	33.10	38,094
18 Sep 24	32.90000 +0.20	33.15	32.80	32.80	22,968
17 Sep 24	32.70000 +0.50	32.80	32.10	32.25	29,861
16 Sep 24	32.20000 +0.00	32.30	31.95	32.25	21,527
13 Sep 24	32.20000 +0.35	32.25	31.85	31.85	21,885
12 Sep 24	31.85000 +0.35	31.95	31.50	31.90	18,822
11 Sep 24	31.50000 -0.20	31.85	31.35	31.70	22,695
10 Sep 24	31.70000 +1.30	31.75	30.90	31.30	40,602
09 Sep 24	30.40000 +0.50	30.50	29.90	29.90	14,008
06 Sep 24	29.90000 -0.35	30.40	29.75	30.25	25,490
05 Sep 24	30.25000 +0.20	30.60	30.00	30.10	24,265
04 Sep 24	30.05000 -0.75	30.60	30.05	30.50	20,774
03 Sep 24	30.80000 -0.75	31.65	30.70	31.65	12,839
02 Sep 24	31.55000 +0.10	31.80	31.30	31.70	14,343
30 Aug 24	31.45000 +0.15	31.60	31.15	31.30	19,166
29 Aug 24	31.30000 +0.30	31.40	31.00	31.15	23,876
28 Aug 24	31.00000 -0.40	31.60	31.00	31.60	16,505
27 Aug 24	31.40000 +0.05	31.65	31.35	31.50	10,049
26 Aug 24	31.35000 -0.20	31.80	31.35	31.55	28,753
23 Aug 24	31.55000 +0.95	31.55	30.75	30.75	22,864
22 Aug 24	30.60000 -0.10	30.75	30.50	30.70	12,969
21 Aug 24	30.70000 +0.30	30.75	30.50	30.50	11,854
20 Aug 24	30.40000 -0.25	30.75	30.35	30.75	10,531
19 Aug 24	30.65000 +0.00	30.85	30.50	30.65	15,612
16 Aug 24	30.65000 +0.35	30.65	29.95	30.40	24,641
15 Aug 24	30.30000 +0.45	30.45	29.75	29.90	14,212
14 Aug 24	29.85000 +0.20	29.85	29.55	29.65	14,391
13 Aug 24	29.65000 +0.05	29.70	29.35	29.55	15,803
12 Aug 24	29.60000 -0.40	30.20	29.60	30.15	19,214
09 Aug 24	30.00000 +0.25	30.35	29.80	29.85	20,131
08 Aug 24	29.75000 -0.90	30.60	29.75	30.60	23,996
07 Aug 24	30.65000 +0.25	30.85	30.35	30.40	20,287
06 Aug 24	30.40000 -0.35	31.05	30.15	31.00	25,581
05 Aug 24	30.75000 -0.65	31.25	30.20	30.80	39,824
02 Aug 24	31.40000 -0.40	31.70	31.15	31.55	24,800
01 Aug 24	31.80000 -0.35	32.20	31.55	32.15	57,132
31 Jul 24	32.15000 -0.30	32.45	31.85	32.45	25,466
29 Jul 24	32.45000 -0.65	33.55	32.10	33.20	41,839
26 Jul 24	33.10000 -1.95	35.00	32.85	35.00	35,385
25 Jul 24	35.05000 -0.90	35.70	34.30	35.70	20,531
24 Jul 24	35.95000 -0.55	36.50	35.80	36.50	20,033
23 Jul 24	36.50000 +0.60	36.50	35.90	36.05	7,691
22 Jul 24	35.90000 +0.20	36.10	35.45	35.70	8,082
19 Jul 24	35.70000 -0.15	35.85	35.65	35.80	14,015
18 Jul 24	35.85000 +0.45	36.10	35.30	35.45	13,230
17 Jul 24	35.40000 +0.05	35.60	35.00	35.30	22,836
16 Jul 24	35.35000 +0.30	35.45	34.85	35.05	13,794
15 Jul 24	35.05000 +0.10	35.20	34.80	34.95	11,815
12 Jul 24	34.95000 +0.45	34.95	34.35	34.50	9,534
11 Jul 24	34.50000 +0.65	34.75	33.95	33.95	9,505
10 Jul 24	33.85000 +0.25	33.85	33.30	33.60	21,677
09 Jul 24	33.60000 -0.10	33.90	33.40	33.70	23,334
08 Jul 24	33.70000 +0.40	33.70	33.00	33.55	31,227
05 Jul 24	33.30000 -0.20	33.65	33.10	33.65	8,596
04 Jul 24	33.50000 +0.25	33.55	33.25	33.55	10,317
03 Jul 24	33.25000 -0.10	33.60	33.25	33.25	5,079
02 Jul 24	33.35000 -0.50	33.75	32.95	33.75	36,386
01 Jul 24	33.85000 +0.30	34.30	33.85	34.10	11,724
28 Jun 24	33.55000 -0.55	33.70	33.00	33.70	29,435
27 Jun 24	34.10000 +0.10	34.55	33.95	33.95	17,404
26 Jun 24	34.00000 +0.00	34.25	33.55	34.00	24,358
25 Jun 24	34.00000 +0.10	34.00	33.70	33.80	11,539
24 Jun 24	33.90000 +0.20	34.15	33.25	33.50	21,847
21 Jun 24	33.70000 -0.80	34.50	33.35	34.50	21,948
20 Jun 24	34.50000 +0.00	34.55	34.35	34.35	12,730
19 Jun 24	34.50000 +0.30	34.65	34.15	34.15	20,469
18 Jun 24	34.20000 -0.70	35.00	34.20	35.00	20,730
17 Jun 24	34.90000 +0.30	35.05	34.40	34.50	13,792
14 Jun 24	34.60000 -1.35	35.90	34.25	35.60	56,407
13 Jun 24	35.95000 -0.25	36.30	35.60	36.20	29,204
12 Jun 24	36.20000 +0.20	36.30	35.55	35.85	10,942
11 Jun 24	36.00000 -0.35	36.30	35.80	36.30	30,551
10 Jun 24	36.35000 -0.60	36.55	36.00	36.55	11,625
07 Jun 24	36.95000 -0.05	37.15	36.75	37.00	16,543
06 Jun 24	37.00000 +0.45	37.20	36.70	36.70	18,234
05 Jun 24	36.55000 -0.05	36.75	36.35	36.75	12,878
04 Jun 24	36.60000 +0.00	36.80	36.35	36.60	12,579
03 Jun 24	36.60000 +0.15	36.75	36.40	36.75	13,002
31 May 24	36.45000 +0.20	36.50	35.95	36.40	26,444
30 May 24	36.25000 +0.35	36.40	35.75	35.75	7,980
29 May 24	35.90000 -0.60	36.25	35.65	36.00	18,567
28 May 24	36.50000 -0.05	36.90	36.50	36.65	11,364
27 May 24	36.55000 -0.25	36.80	36.55	36.65	3,432
24 May 24	36.80000 -0.10	36.90	36.55	36.65	12,387
23 May 24	36.90000 +0.30	37.10	36.55	36.55	12,686
22 May 24	36.60000 -0.40	37.10	36.60	37.00	9,666
21 May 24	37.00000 -0.10	37.15	36.85	37.05	10,006
20 May 24	37.10000 -0.10	37.40	37.05	37.20	9,532
17 May 24	37.20000 +0.90	37.45	36.20	36.20	24,723
16 May 24	36.30000 -0.20	36.65	36.20	36.60	19,436
15 May 24	36.50000 +0.65	36.80	35.85	35.85	18,826
14 May 24	35.85000 -0.30	36.30	35.60	36.30	30,611
13 May 24	36.15000 +0.15	36.60	36.10	36.30	19,271
10 May 24	36.00000 +0.50	36.00	35.55	35.55	10,212
09 May 24	35.50000 +0.00	35.60	35.30	35.50	10,834
08 May 24	35.50000 -0.20	35.85	35.50	35.85	14,245
07 May 24	35.70000 +0.20	35.90	35.50	35.65	11,408
06 May 24	35.50000 +0.90	35.50	34.80	35.00	12,651
03 May 24	34.60000 -0.20	34.90	34.40	34.85	21,577
02 May 24	34.80000 +0.15	35.25	34.25	34.90	21,289
30 Apr 24	34.65000 -0.55	35.40	34.65	35.20	28,399
29 Apr 24	35.20000 -1.50	35.35	34.80	35.00	20,570
26 Apr 24	36.70000 +0.35	36.90	36.45	36.65	18,708
25 Apr 24	36.35000 -0.25	36.95	36.10	36.70	30,324
24 Apr 24	36.60000 +0.15	36.75	36.40	36.50	13,105
23 Apr 24	36.45000 +0.45	36.60	36.05	36.25	14,857
22 Apr 24	36.00000 +0.00	36.20	35.90	36.00	22,724
19 Apr 24	36.00000 -0.40	36.35	35.85	36.10	28,588
18 Apr 24	36.40000 +0.20	36.50	36.00	36.20	13,534
17 Apr 24	36.20000 -0.05	36.60	36.10	36.15	11,448
16 Apr 24	36.25000 -0.20	36.50	35.70	36.50	15,819
15 Apr 24	36.45000 +0.05	36.85	35.65	35.95	18,488
12 Apr 24	36.40000 -0.25	36.95	36.40	36.65	13,039
11 Apr 24	36.65000 +0.00	37.20	36.55	37.20	6,574
10 Apr 24	36.65000 -0.05	37.20	36.55	36.70	18,629
09 Apr 24	36.70000 -1.00	37.80	36.70	37.65	20,836
08 Apr 24	37.70000 -0.45	38.40	37.70	38.15	22,635
05 Apr 24	38.15000 +0.45	38.15	37.50	37.60	19,059
04 Apr 24	37.70000 +0.05	37.80	37.20	37.65	16,866
03 Apr 24	37.65000 +1.00	37.65	36.60	36.60	21,812
02 Apr 24	36.65000 +0.10	36.75	36.25	36.60	23,122
28 Mar 24	36.55000 -0.20	36.85	36.30	36.80	14,503
27 Mar 24	36.75000 +0.45	36.80	36.25	36.35	11,760
26 Mar 24	36.30000 +0.25	36.50	35.90	36.15	12,424
25 Mar 24	36.05000 +0.50	36.05	35.50	35.60	18,489
22 Mar 24	35.55000 +0.45	35.55	35.05	35.15	14,037
21 Mar 24	35.10000 +0.75	35.15	34.50	34.60	18,580
20 Mar 24	34.35000 -0.10	34.60	34.30	34.40	23,210
19 Mar 24	34.45000 -0.20	34.85	34.35	34.65	15,552
18 Mar 24	34.65000 +0.00	34.90	34.20	34.65	24,276
15 Mar 24	34.65000 -0.50	35.40	34.65	35.15	47,272
14 Mar 24	35.15000 -0.25	35.50	35.15	35.40	13,071
13 Mar 24	35.40000 +0.00	35.60	35.20	35.60	9,494
12 Mar 24	35.40000 -0.20	35.75	35.20	35.65	22,946
11 Mar 24	35.60000 +0.20	35.70	34.90	35.25	13,330
08 Mar 24	35.40000 +0.20	35.40	35.15	35.20	45,989
07 Mar 24	35.20000 +0.05	35.50	34.95	35.05	11,932
06 Mar 24	35.15000 +0.10	35.25	34.95	35.15	16,294
05 Mar 24	35.05000 -0.05	35.20	34.95	35.15	17,549
04 Mar 24	35.10000 -0.15	35.25	34.85	35.20	11,730
01 Mar 24	35.25000 -0.15	35.50	35.20	35.40	14,778
29 Feb 24	35.40000 +0.05	35.55	35.10	35.35	20,464
28 Feb 24	35.35000 +0.05	35.55	35.10	35.10	13,191
27 Feb 24	35.30000 +0.00	35.30	34.75	35.15	13,744
26 Feb 24	35.30000 +0.30	35.30	34.85	34.90	17,122
23 Feb 24	35.00000 +0.35	35.00	34.45	34.50	11,328
22 Feb 24	34.65000 +0.55	34.70	34.20	34.40	16,049
21 Feb 24	34.10000 +0.25	34.40	33.70	33.70	14,151
20 Feb 24	33.85000 -0.95	34.75	33.70	34.75	21,412
19 Feb 24	34.80000 -0.65	35.45	34.70	35.45	16,215
16 Feb 24	35.45000 +0.00	35.55	35.10	35.50	21,799
15 Feb 24	35.45000 +0.50	35.65	34.75	35.00	47,216
14 Feb 24	34.95000 +1.40	37.00	34.80	36.00	92,300
13 Feb 24	33.55000 -0.95	34.50	33.25	34.45	29,704
12 Feb 24	34.50000 +0.00	34.55	34.05	34.50	18,448
09 Feb 24	34.50000 -0.30	34.80	34.25	34.80	18,209
08 Feb 24	34.80000 +0.05	35.05	34.75	34.75	21,309
07 Feb 24	34.75000 -0.20	35.00	34.65	34.95	15,624
06 Feb 24	34.95000 +0.30	35.05	34.55	34.65	19,659
05 Feb 24	34.65000 -0.50	35.30	34.60	35.20	21,533
02 Feb 24	35.15000 -0.35	35.70	35.05	35.70	20,300
01 Feb 24	35.50000 -0.55	36.15	35.45	36.00	17,414
31 Jan 24	36.05000 -0.35	36.35	35.90	36.25	24,061
30 Jan 24	36.40000 +0.35	36.45	35.75	35.90	13,996
29 Jan 24	36.05000 -0.60	36.80	35.85	36.70	23,949
26 Jan 24	36.65000 +0.75	36.70	35.95	35.95	32,396
25 Jan 24	35.90000 +0.70	35.95	35.15	35.15	24,263
24 Jan 24	35.20000 +0.55	35.20	34.75	34.85	13,235
23 Jan 24	34.65000 +0.05	35.00	34.55	34.75	20,569
22 Jan 24	34.60000 +0.35	34.65	34.25	34.25	15,189
19 Jan 24	34.25000 +0.10	34.40	34.10	34.20	18,673
18 Jan 24	34.15000 -0.15	34.30	34.05	34.30	12,503
17 Jan 24	34.30000 +0.00	34.30	33.45	34.00	23,968
16 Jan 24	34.30000 +0.00	34.40	34.15	34.35	19,895
15 Jan 24	34.30000 -0.10	34.45	34.20	34.35	13,010
12 Jan 24	34.40000 +0.50	34.65	33.75	33.75	17,763
11 Jan 24	33.90000 +0.50	34.20	33.35	33.35	21,533
10 Jan 24	33.40000 -0.55	33.85	33.35	33.85	12,130
09 Jan 24	33.95000 +0.20	34.20	33.75	33.80	25,801
08 Jan 24	33.75000 +0.45	33.80	33.30	33.30	11,422
05 Jan 24	33.30000 +0.15	33.40	32.70	33.05	14,229
04 Jan 24	33.15000 +0.55	33.15	32.50	32.60	16,838
03 Jan 24	32.60000 -0.35	33.05	32.40	32.85	30,444
02 Jan 24	32.95000 +0.10	33.10	32.65	32.85	16,209
29 Dec 23	32.85000 -0.25	33.30	32.80	33.20	15,197
28 Dec 23	33.10000 +0.05	33.35	33.00	33.25	19,894
27 Dec 23	33.05000 +0.20	33.05	32.65	32.80	14,484
22 Dec 23	32.85000 -0.25	33.20	32.75	33.10	12,416
21 Dec 23	33.10000 -0.20	33.30	32.90	33.30	10,082
20 Dec 23	33.30000 -0.05	33.45	33.05	33.35	13,564
19 Dec 23	33.35000 +0.15	33.45	33.00	33.05	12,035
18 Dec 23	33.20000 -1.00	33.95	33.00	33.95	15,809
15 Dec 23	34.20000 +0.45	34.45	33.80	33.85	44,251
14 Dec 23	33.75000 +0.35	34.10	33.35	33.50	22,753
13 Dec 23	33.40000 +0.15	33.85	33.30	33.45	21,158
12 Dec 23	33.25000 +0.35	33.35	32.60	32.60	25,827
11 Dec 23	32.90000 -0.20	33.25	32.85	33.25	19,071
08 Dec 23	33.10000 +0.30	33.30	32.75	32.75	9,754
07 Dec 23	32.80000 +0.20	32.80	32.40	32.60	23,691
06 Dec 23	32.60000 -0.15	33.10	32.50	32.85	23,870
05 Dec 23	32.75000 +0.00	32.95	32.50	32.50	17,589
04 Dec 23	32.75000 -1.00	33.80	32.30	33.55	30,762
01 Dec 23	33.75000 +0.80	33.95	33.05	33.10	36,469
30 Nov 23	32.95000 +0.30	33.15	32.75	32.75	26,636
29 Nov 23	32.65000 +0.65	32.80	32.10	32.10	27,852
28 Nov 23	32.00000 +0.35	32.00	31.55	31.65	24,043
27 Nov 23	31.65000 +0.05	31.90	31.45	31.65	22,484
24 Nov 23	31.60000 +0.00	31.60	31.10	31.40	22,365
23 Nov 23	31.60000 -0.45	32.20	31.40	32.20	18,674
22 Nov 23	32.05000 -0.20	32.40	32.05	32.20	19,615
21 Nov 23	32.25000 -0.10	32.65	32.20	32.45	14,151
20 Nov 23	32.35000 -0.75	33.25	32.25	33.10	24,648
17 Nov 23	33.10000 +0.45	33.40	32.85	32.85	32,925
16 Nov 23	32.65000 +0.40	32.80	32.25	32.25	19,576
15 Nov 23	32.25000 -0.15	32.55	32.15	32.35	22,693
14 Nov 23	32.40000 +0.60	32.55	31.60	31.85	45,091
13 Nov 23	31.80000 +0.15	31.95	31.60	31.60	17,302
10 Nov 23	31.65000 +0.75	31.70	30.80	30.80	33,585
09 Nov 23	30.90000 +0.75	30.90	30.10	30.15	37,564
08 Nov 23	30.15000 +1.55	30.65	28.95	29.35	89,058
07 Nov 23	28.60000 -0.25	28.90	28.60	28.75	14,419
06 Nov 23	28.85000 -0.35	29.25	28.75	29.20	18,929
03 Nov 23	29.20000 -0.15	29.60	29.10	29.35	23,829
02 Nov 23	29.35000 -0.05	29.75	29.25	29.50	42,573
01 Nov 23	29.40000 +0.40	29.65	29.10	29.10	19,943
31 Oct 23	29.00000 +0.05	29.25	29.00	29.05	14,775
30 Oct 23	28.95000 +0.55	29.00	28.30	28.30	30,794
27 Oct 23	28.40000 -0.05	28.65	28.25	28.45	19,153
26 Oct 23	28.45000 +0.15	28.70	28.20	28.20	19,603
25 Oct 23	28.30000 -0.35	28.70	28.25	28.70	16,685
24 Oct 23	28.65000 +0.40	28.70	28.05	28.30	19,124
23 Oct 23	28.25000 +0.05	28.25	27.85	28.10	21,302
20 Oct 23	28.20000 -0.95	29.00	28.10	29.00	25,091
19 Oct 23	29.15000 +0.05	29.35	28.75	29.10	24,828
18 Oct 23	29.10000 -0.40	29.75	29.05	29.50	14,568
17 Oct 23	29.50000 +0.20	29.70	29.20	29.25	18,055
16 Oct 23	29.30000 +0.10	29.40	28.85	29.15	19,452
13 Oct 23	29.20000 -0.25	29.55	29.20	29.30	17,159
12 Oct 23	29.45000 +0.15	29.80	29.40	29.40	9,109
11 Oct 23	29.30000 +0.00	29.40	29.05	29.25	31,947
10 Oct 23	29.30000 +0.50	29.55	28.90	28.90	25,535
09 Oct 23	28.80000 -0.15	28.80	27.80	28.75	48,704
06 Oct 23	28.95000 +0.75	29.20	28.20	28.20	63,215
05 Oct 23	28.20000 +0.15	28.55	28.00	28.00	28,486
04 Oct 23	28.05000 -0.05	28.25	27.90	27.95	43,246
03 Oct 23	28.10000 -0.65	28.70	27.90	28.70	46,940
02 Oct 23	28.75000 -0.20	29.40	28.75	29.10	27,024
29 Sep 23	28.95000 -0.10	29.30	28.95	29.05	22,540
28 Sep 23	29.05000 +0.20	29.45	28.85	28.85	37,421
27 Sep 23	28.85000 -0.10	29.10	28.80	28.90	27,161
26 Sep 23	28.95000 -0.45	29.50	28.90	29.50	30,032
25 Sep 23	29.40000 -0.30	29.75	29.20	29.70	17,447
22 Sep 23	29.70000 -0.65	30.35	29.65	30.35	13,713
21 Sep 23	30.35000 +0.00	30.70	30.15	30.25	18,131
20 Sep 23	30.35000 -0.75	31.15	30.35	31.00	24,876
19 Sep 23	31.10000 -0.10	31.20	30.95	31.00	14,148
18 Sep 23	31.20000 -0.60	31.95	31.05	31.80	15,905
15 Sep 23	31.80000 +0.25	32.20	31.55	31.55	32,817
14 Sep 23	31.55000 +0.25	31.65	31.25	31.25	9,525
13 Sep 23	31.30000 +0.05	31.55	31.10	31.25	15,536
12 Sep 23	31.25000 +0.15	31.30	31.05	31.10	17,075
11 Sep 23	31.10000 +0.05	31.25	31.00	31.05	12,891
08 Sep 23	31.05000 -0.10	31.25	30.90	31.20	22,097
07 Sep 23	31.15000 +0.20	31.15	30.75	30.80	21,071
06 Sep 23	30.95000 -0.15	31.20	30.70	31.10	14,495
05 Sep 23	31.10000 +0.25	31.30	30.70	30.85	17,838
04 Sep 23	30.85000 -0.40	31.45	30.85	31.45	6,727
01 Sep 23	31.25000 +0.10	31.30	31.15	31.15	20,943
31 Aug 23	31.15000 -0.35	31.35	31.10	31.30	18,551
30 Aug 23	31.50000 +0.40	31.75	30.95	31.00	17,347
29 Aug 23	31.10000 -0.20	31.50	30.95	31.30	14,491
28 Aug 23	31.30000 +0.20	31.45	31.00	31.00	10,291
25 Aug 23	31.10000 +0.05	31.40	30.85	31.10	8,441
24 Aug 23	31.05000 -0.50	31.75	30.80	31.55	10,003
23 Aug 23	31.55000 +0.00	31.90	31.35	31.60	10,332
22 Aug 23	31.55000 -0.20	32.10	31.55	31.75	21,761
21 Aug 23	31.75000 +0.10	31.95	31.55	31.60	9,904
18 Aug 23	31.65000 -0.20	31.80	31.15	31.60	12,301
17 Aug 23	31.85000 -0.10	31.95	31.50	31.75	24,457
16 Aug 23	31.95000 -0.15	32.10	31.75	32.10	16,556
15 Aug 23	32.10000 +0.10	32.10	31.75	32.00	11,912
14 Aug 23	32.00000 +0.10	32.20	31.60	31.80	22,321
11 Aug 23	31.90000 -0.05	31.95	31.65	31.95	17,768
10 Aug 23	31.95000 +0.05	32.20	31.60	31.90	15,877
09 Aug 23	31.90000 +0.05	32.25	31.80	31.85	18,431
08 Aug 23	31.85000 +0.05	31.85	31.50	31.80	14,773
07 Aug 23	31.80000 +0.20	31.95	31.50	31.50	18,043
04 Aug 23	31.60000 +0.30	31.65	31.15	31.15	14,376
03 Aug 23	31.30000 +0.20	31.40	30.85	31.00	17,286
02 Aug 23	31.10000 +0.15	31.20	30.60	30.95	18,689
01 Aug 23	30.95000 +0.05	31.45	30.70	30.95	23,200
31 Jul 23	30.90000 +0.00	31.15	30.50	30.90	16,929
28 Jul 23	30.90000 -0.10	31.55	30.55	30.75	20,231
27 Jul 23	31.00000 +0.95	31.25	29.65	30.10	55,127
26 Jul 23	30.05000 +0.00	30.10	30.00	30.10	9,474
25 Jul 23	30.05000 +0.25	30.15	29.65	29.85	8,182
24 Jul 23	29.80000 +0.25	29.80	29.45	29.45	10,843
21 Jul 23	29.55000 -0.05	29.75	29.50	29.60	12,709
20 Jul 23	29.60000 +0.45	29.70	29.25	29.25	7,138
19 Jul 23	29.15000 -0.10	29.50	29.15	29.25	14,700
18 Jul 23	29.25000 +0.00	29.50	28.90	29.50	8,411
17 Jul 23	29.25000 -0.55	29.60	29.10	29.50	8,449
14 Jul 23	29.80000 -0.15	30.00	29.75	29.90	7,739
13 Jul 23	29.95000 +0.15	30.20	29.80	29.80	17,849
12 Jul 23	29.80000 +0.10	29.85	29.35	29.85	13,765
11 Jul 23	29.70000 +0.60	29.85	29.10	29.35	22,884
10 Jul 23	29.10000 -0.45	29.60	29.05	29.55	13,917
07 Jul 23	29.55000 +0.45	29.60	29.10	29.30	19,678
06 Jul 23	29.10000 +0.70	29.40	28.80	29.00	39,346
05 Jul 23	28.40000 -0.15	28.55	28.35	28.55	10,865
04 Jul 23	28.55000 -0.15	28.70	28.30	28.70	12,468
03 Jul 23	28.70000 -0.40	29.55	28.70	29.10	17,992
30 Jun 23	29.10000 +0.15	29.30	28.90	29.00	11,489
29 Jun 23	28.95000 +0.35	28.95	28.35	28.45	13,753
28 Jun 23	28.60000 +0.20	28.70	28.35	28.40	27,160
27 Jun 23	28.40000 +0.50	28.60	28.00	28.00	12,436
26 Jun 23	27.90000 -0.05	28.05	27.80	27.90	12,258
23 Jun 23	27.95000 -0.30	28.05	27.80	28.05	10,536
22 Jun 23	28.25000 +0.20	28.25	27.80	27.90	23,024
21 Jun 23	28.05000 +0.25	28.10	27.75	27.80	23,930
20 Jun 23	27.80000 +0.00	27.95	27.80	27.80	21,778
19 Jun 23	27.80000 -0.10	27.95	27.70	27.80	19,195
16 Jun 23	27.90000 +0.00	28.00	27.80	27.90	18,545
15 Jun 23	27.90000 -0.05	28.20	27.75	27.95	14,633
14 Jun 23	27.95000 +0.45	28.40	27.60	27.60	27,836
13 Jun 23	27.50000 +0.50	27.60	26.90	27.10	24,972
12 Jun 23	27.00000 +0.30	27.05	26.80	26.80	9,812
09 Jun 23	26.70000 +0.25	26.75	26.45	26.50	13,628
08 Jun 23	26.45000 +0.20	26.45	26.15	26.15	14,270
07 Jun 23	26.25000 +0.20	26.25	25.75	26.15	32,561
06 Jun 23	26.05000 +0.15	26.10	25.90	25.95	14,929
05 Jun 23	25.90000 -0.05	26.20	25.75	26.05	12,278
02 Jun 23	25.95000 +1.00	25.95	25.10	25.10	15,516
01 Jun 23	24.95000 -0.05	25.30	24.95	25.05	16,082
31 May 23	25.00000 -0.25	25.30	24.90	25.20	24,809
30 May 23	25.25000 -0.30	25.80	25.25	25.75	9,119
29 May 23	25.55000 +0.15	25.80	25.50	25.50	5,215
26 May 23	25.40000 +0.10	25.40	25.00	25.35	9,590
25 May 23	25.30000 -0.25	25.65	25.20	25.65	16,098
24 May 23	25.55000 -0.45	25.90	25.55	25.90	10,074
23 May 23	26.00000 -0.25	26.15	25.95	26.15	10,841
22 May 23	26.25000 -0.20	26.40	26.15	26.40	9,496
19 May 23	26.45000 +0.00	26.65	26.40	26.45	16,316
18 May 23	26.45000 +0.05	26.70	26.35	26.40	9,766
17 May 23	26.40000 +0.10	26.55	25.95	26.25	22,103
16 May 23	26.30000 +0.05	26.35	26.00	26.30	17,890
15 May 23	26.25000 +0.10	26.40	26.10	26.30	20,938
12 May 23	26.15000 -0.35	26.65	26.15	26.50	32,341
11 May 23	26.50000 -0.30	26.90	26.45	26.90	15,614
10 May 23	26.80000 -0.35	27.30	26.75	27.30	17,645
09 May 23	27.15000 -0.30	27.40	26.75	27.25	57,976
08 May 23	27.45000 +0.40	27.45	27.05	27.10	10,945
05 May 23	27.05000 +0.80	27.05	26.30	26.50	16,169
04 May 23	26.25000 -0.35	26.85	26.25	26.75	25,056
03 May 23	26.60000 +0.00	26.90	26.50	26.60	23,819
02 May 23	26.60000 +0.15	26.85	26.50	26.60	18,789
28 Apr 23	26.45000 +0.15	26.85	26.35	26.65	17,563
27 Apr 23	26.30000 -0.35	26.70	26.10	26.70	17,133
26 Apr 23	26.65000 -0.25	26.90	26.30	26.90	28,140
25 Apr 23	26.90000 -1.40	27.00	26.25	27.00	27,029
24 Apr 23	28.30000 -0.55	28.80	28.15	28.80	21,616
21 Apr 23	28.85000 -0.80	29.85	28.80	29.85	26,611
20 Apr 23	29.65000 +0.35	30.30	29.40	29.50	40,957
19 Apr 23	29.30000 +0.25	29.45	29.05	29.10	28,265
18 Apr 23	29.05000 +0.15	29.30	28.85	28.90	15,648
17 Apr 23	28.90000 +0.50	29.05	28.45	28.45	27,691
14 Apr 23	28.40000 +0.40	28.75	28.15	28.20	17,425
13 Apr 23	28.00000 +0.05	28.10	27.75	28.00	24,538
12 Apr 23	27.95000 +0.35	28.15	27.75	27.75	20,630
11 Apr 23	27.60000 +0.35	27.65	27.30	27.45	15,981
06 Apr 23	27.25000 +0.10	27.35	27.05	27.05	12,564
05 Apr 23	27.15000 -0.50	27.70	27.00	27.65	19,582
04 Apr 23	27.65000 -0.25	28.15	27.60	27.90	22,163
03 Apr 23	27.90000 +0.25	27.90	27.55	27.65	19,682
31 Mar 23	27.65000 +0.05	27.85	27.30	27.60	32,988
30 Mar 23	27.60000 +0.05	28.10	27.35	27.55	20,255
29 Mar 23	27.55000 +0.55	27.65	27.05	27.15	19,609
28 Mar 23	27.00000 +0.05	27.20	26.70	27.15	36,871
27 Mar 23	26.95000 -0.30	27.50	26.85	27.30	20,435
24 Mar 23	27.25000 -0.20	27.50	26.55	27.50	33,661
23 Mar 23	27.45000 -0.25	27.60	27.05	27.60	22,366
22 Mar 23	27.70000 -0.80	28.90	27.65	28.60	29,613
21 Mar 23	28.50000 +0.35	28.80	28.35	28.55	34,174
20 Mar 23	28.15000 +0.45	28.40	27.15	28.00	38,115
17 Mar 23	27.70000 -0.55	28.55	27.70	28.20	42,509
16 Mar 23	28.25000 +0.35	28.35	27.85	28.25	28,953
15 Mar 23	27.90000 -0.80	29.10	27.75	29.10	30,625
14 Mar 23	28.70000 +0.80	29.00	27.85	27.85	23,256
13 Mar 23	27.90000 -1.05	28.75	27.55	28.75	36,633
10 Mar 23	28.95000 -0.40	29.20	28.60	29.05	27,204
09 Mar 23	29.35000 +0.15	29.50	28.90	29.20	24,142
08 Mar 23	29.20000 +0.10	29.30	28.50	29.00	19,448
07 Mar 23	29.10000 -0.55	29.45	29.05	29.45	14,243
06 Mar 23	29.65000 -0.45	30.15	29.40	30.10	22,337
03 Mar 23	30.10000 -0.05	30.50	30.00	30.25	26,916
02 Mar 23	30.15000 +0.35	30.20	29.65	29.85	23,640
01 Mar 23	29.80000 +0.10	29.95	29.55	29.85	15,972
28 Feb 23	29.70000 -0.55	30.15	29.60	30.00	29,613
27 Feb 23	30.25000 +0.25	30.50	30.05	30.05	19,806
24 Feb 23	30.00000 -0.25	30.50	30.00	30.20	20,594
23 Feb 23	30.25000 +0.25	30.45	29.90	29.95	23,627
22 Feb 23	30.00000 -0.40	30.30	29.75	30.25	24,396
21 Feb 23	30.40000 +0.00	30.55	30.00	30.50	21,913
20 Feb 23	30.40000 +1.05	30.95	29.60	29.60	53,791
17 Feb 23	29.35000 +0.65	29.60	28.35	28.50	31,409
16 Feb 23	28.70000 -0.30	29.30	28.40	29.20	41,768
15 Feb 23	29.00000 +2.65	29.35	27.00	27.00	112,614
14 Feb 23	26.35000 +0.15	26.55	26.20	26.45	14,526
13 Feb 23	26.20000 -0.65	26.85	26.15	26.85	22,252
10 Feb 23	26.85000 -0.30	27.15	26.50	27.10	20,792
09 Feb 23	27.15000 +0.45	27.65	26.85	26.95	50,930
08 Feb 23	26.70000 +1.20	27.15	25.70	25.70	74,884
07 Feb 23	25.50000 -0.25	25.80	25.50	25.80	24,199
06 Feb 23	25.75000 -0.15	26.00	25.50	25.85	19,866
03 Feb 23	25.90000 -0.05	26.00	25.65	25.95	14,457
02 Feb 23	25.95000 +0.05	26.20	25.75	26.00	26,081
01 Feb 23	25.90000 +0.25	26.10	25.85	25.85	23,291
31 Jan 23	25.65000 +0.25	25.80	25.30	25.45	31,969
30 Jan 23	25.40000 -0.30	25.60	24.60	25.10	34,352
27 Jan 23	25.70000 +0.10	25.75	25.45	25.50	12,107
26 Jan 23	25.60000 -0.05	25.70	25.40	25.65	22,902
25 Jan 23	25.65000 +0.35	25.65	25.15	25.40	29,189
24 Jan 23	25.30000 +0.10	25.40	24.80	25.30	228,018
23 Jan 23	25.20000 +0.10	25.45	25.00	25.45	17,418
20 Jan 23	25.10000 +0.10	25.20	24.70	25.00	35,949
19 Jan 23	25.00000 +0.00	25.10	24.75	25.00	53,418
18 Jan 23	25.00000 +0.10	25.15	24.85	25.00	31,025
17 Jan 23	24.90000 +0.15	24.95	24.55	24.55	30,462
16 Jan 23	24.75000 -0.05	24.90	24.50	24.80	24,403
13 Jan 23	24.80000 +0.25	24.80	24.30	24.55	31,036
12 Jan 23	24.55000 +0.20	24.70	24.35	24.35	33,851
11 Jan 23	24.35000 -0.35	24.65	24.25	24.65	26,900
10 Jan 23	24.70000 -0.60	25.35	24.45	25.35	25,033
09 Jan 23	25.30000 -0.10	25.55	25.05	25.40	50,734
06 Jan 23	25.40000 +0.60	25.40	24.85	24.90	41,113
05 Jan 23	24.80000 -0.05	25.00	24.75	24.85	16,808
04 Jan 23	24.85000 +0.55	24.85	24.35	24.35	25,239
03 Jan 23	24.30000 +0.20	24.45	24.10	24.10	22,992
02 Jan 23	24.10000 +0.65	24.10	23.75	23.75	12,707
30 Dec 22	23.45000 -0.20	23.75	23.35	23.70	17,539
29 Dec 22	23.65000 +0.35	23.85	23.20	23.45	16,571
28 Dec 22	23.30000 -0.15	23.50	23.20	23.50	18,351
27 Dec 22	23.45000 +0.25	23.60	23.25	23.35	20,881
23 Dec 22	23.20000 +0.50	23.25	22.85	22.85	24,393
22 Dec 22	22.70000 -0.05	23.05	22.60	22.90	17,491
21 Dec 22	22.75000 +0.55	22.85	22.20	22.20	29,048
20 Dec 22	22.20000 +0.05	22.20	21.80	22.00	21,421
19 Dec 22	22.15000 +0.15	22.30	22.00	22.00	39,510
16 Dec 22	22.00000 +0.10	22.15	21.70	21.75	51,112
15 Dec 22	21.90000 -0.70	22.45	21.90	22.45	30,456
14 Dec 22	22.60000 +0.25	22.60	22.30	22.30	20,027
13 Dec 22	22.35000 +0.05	22.75	22.15	22.30	30,022
12 Dec 22	22.30000 -0.30	22.55	22.10	22.50	21,742
09 Dec 22	22.60000 +0.25	22.60	22.05	22.40	60,567
08 Dec 22	22.35000 -0.20	22.60	22.35	22.55	49,378
07 Dec 22	22.55000 -0.30	22.90	22.55	22.85	27,371
06 Dec 22	22.85000 -0.20	23.00	22.75	23.00	27,008
05 Dec 22	23.05000 +0.00	23.25	22.85	23.00	25,276
02 Dec 22	23.05000 -0.05	23.30	22.95	23.10	46,962
01 Dec 22	23.10000 +0.10	23.20	22.65	23.05	43,214
30 Nov 22	23.00000 -0.30	23.40	22.95	23.20	72,095
29 Nov 22	23.30000 -0.50	24.00	23.25	24.00	40,595
28 Nov 22	23.80000 -0.10	23.90	23.30	23.90	34,497
25 Nov 22	23.90000 +0.25	23.90	23.45	23.65	32,050
24 Nov 22	23.65000 +0.15	23.90	23.35	23.60	24,996
23 Nov 22	23.50000 +0.05	23.55	23.10	23.50	22,644
22 Nov 22	23.45000 +0.45	23.50	22.85	23.15	22,246
21 Nov 22	23.00000 +0.20	23.10	22.60	23.10	27,670
18 Nov 22	22.80000 +0.35	22.80	22.45	22.75	16,785
17 Nov 22	22.45000 +0.05	22.75	22.20	22.45	16,472
16 Nov 22	22.40000 -1.20	23.60	22.40	23.50	37,509
15 Nov 22	23.60000 +0.10	23.60	23.25	23.50	22,790
14 Nov 22	23.50000 -0.90	24.60	23.45	24.50	34,937
11 Nov 22	24.40000 +0.80	24.50	23.60	23.60	25,866
10 Nov 22	23.60000 +0.10	23.60	23.05	23.30	38,236
09 Nov 22	23.50000 -0.25	23.80	23.20	23.80	27,416
08 Nov 22	23.75000 +0.10	23.85	23.25	23.85	22,118
07 Nov 22	23.65000 +0.00	23.85	23.50	23.55	20,419
04 Nov 22	23.65000 +0.65	23.65	22.95	23.05	26,530
03 Nov 22	23.00000 +0.10	23.00	22.35	22.70	31,312
02 Nov 22	22.90000 -0.95	23.95	22.90	23.85	35,859
01 Nov 22	23.85000 +0.65	23.95	23.45	23.45	26,468
31 Oct 22	23.20000 +0.25	23.30	22.80	23.15	23,055
28 Oct 22	22.95000 +0.25	23.00	22.35	22.70	29,445
27 Oct 22	22.70000 +0.00	22.85	22.35	22.70	25,145
26 Oct 22	22.70000 +0.15	22.75	22.25	22.70	25,399
25 Oct 22	22.55000 -0.05	22.70	22.00	22.35	31,949
24 Oct 22	22.60000 -0.10	23.20	22.05	22.80	37,381
21 Oct 22	22.70000 -0.55	23.40	22.60	23.05	38,660
20 Oct 22	23.25000 +0.30	23.30	22.75	22.75	20,463
19 Oct 22	22.95000 +0.20	23.10	22.65	23.05	19,353
18 Oct 22	22.75000 +0.35	23.10	22.45	22.60	20,166
17 Oct 22	22.40000 +0.30	22.45	21.90	21.95	28,634
14 Oct 22	22.10000 +0.35	22.40	21.60	21.85	36,040
13 Oct 22	21.75000 +0.75	21.85	20.75	21.00	53,935
12 Oct 22	21.00000 -2.15	22.05	19.80	22.00	233,456
11 Oct 22	23.15000 +0.10	23.20	22.70	23.00	19,977
10 Oct 22	23.05000 +0.65	23.10	22.25	22.25	31,163
07 Oct 22	22.40000 -0.50	23.00	22.25	22.90	22,652
06 Oct 22	22.90000 -0.55	23.85	22.90	23.60	29,299
05 Oct 22	23.45000 -0.10	23.60	23.25	23.55	23,171
04 Oct 22	23.55000 +0.60	23.70	23.00	23.00	40,234
03 Oct 22	22.95000 -0.10	23.15	22.70	23.05	38,923
30 Sep 22	23.05000 +0.40	23.25	22.70	22.70	46,560
29 Sep 22	22.65000 -0.45	23.00	22.35	23.00	48,253
28 Sep 22	23.10000 +0.00	23.25	22.50	22.75	64,618
27 Sep 22	23.10000 +0.05	23.40	23.00	23.30	57,689
26 Sep 22	23.05000 +0.10	23.25	22.65	22.80	47,421
23 Sep 22	22.95000 +0.25	23.10	22.50	22.70	55,696
22 Sep 22	22.70000 -0.55	23.15	22.60	22.95	72,545
21 Sep 22	23.25000 +0.10	23.25	22.90	23.15	30,109
20 Sep 22	23.15000 -0.35	23.75	23.05	23.70	18,645
19 Sep 22	23.50000 +0.25	23.65	22.85	23.00	26,842
16 Sep 22	23.25000 +0.05	23.45	22.85	23.00	39,289
15 Sep 22	23.20000 +0.15	23.20	22.80	23.05	30,723
14 Sep 22	23.05000 -0.20	23.20	22.65	23.10	35,145
13 Sep 22	23.25000 -0.70	24.00	23.20	24.00	32,528
12 Sep 22	23.95000 +0.50	24.20	23.75	23.75	24,431
09 Sep 22	23.45000 -1.10	23.85	22.85	23.70	76,675
08 Sep 22	24.55000 -0.05	25.00	24.25	24.85	44,214
07 Sep 22	24.60000 +0.00	24.70	24.45	24.60	45,022
06 Sep 22	24.60000 +0.10	24.80	24.35	24.65	29,970
05 Sep 22	24.50000 -0.80	24.90	24.40	24.85	20,588
02 Sep 22	25.30000 +0.60	25.30	24.65	24.75	25,389
01 Sep 22	24.70000 -0.55	24.90	24.35	24.80	28,830
31 Aug 22	25.25000 -0.10	25.75	25.10	25.75	40,354
30 Aug 22	25.35000 +0.20	25.85	25.15	25.25	33,717
29 Aug 22	25.15000 -0.05	25.25	24.75	24.95	27,764
26 Aug 22	25.20000 -0.20	25.75	25.05	25.50	29,198
25 Aug 22	25.40000 +0.20	25.55	25.15	25.25	19,344
24 Aug 22	25.20000 -0.15	25.75	25.00	25.50	30,605
23 Aug 22	25.35000 -0.10	25.75	25.15	25.25	20,312
22 Aug 22	25.45000 -0.70	26.05	25.40	26.00	34,179
19 Aug 22	26.15000 -0.25	26.50	25.65	26.20	22,593
18 Aug 22	26.40000 -0.30	26.75	26.30	26.55	26,422
17 Aug 22	26.70000 -0.55	27.35	26.55	27.20	26,682
16 Aug 22	27.25000 +0.10	27.65	26.95	27.25	15,572
15 Aug 22	27.15000 +0.10	27.35	26.75	27.05	20,450
12 Aug 22	27.05000 +0.30	27.20	26.80	26.80	20,342
11 Aug 22	26.75000 +0.05	27.05	26.55	26.80	26,480
10 Aug 22	26.70000 +0.30	26.85	26.35	26.35	35,225
09 Aug 22	26.40000 -0.55	27.10	26.30	27.00	27,967
08 Aug 22	26.95000 -0.05	27.45	26.85	27.20	30,972
05 Aug 22	27.00000 +0.70	27.05	26.55	26.60	39,043
04 Aug 22	26.30000 +0.60	26.45	25.65	25.65	33,484
03 Aug 22	25.70000 +1.00	25.70	24.30	24.80	42,332
02 Aug 22	24.70000 -0.30	25.00	24.55	25.00	44,219
01 Aug 22	25.00000 -0.45	25.70	24.75	25.55	32,694
29 Jul 22	25.45000 +0.35	25.75	24.40	25.00	43,031
28 Jul 22	25.10000 -1.15	25.50	23.50	25.50	88,726
27 Jul 22	26.25000 +0.50	26.35	25.65	25.70	34,614
26 Jul 22	25.75000 -1.25	26.55	25.55	26.25	43,612
25 Jul 22	27.00000 -0.05	27.40	26.80	27.00	27,134
22 Jul 22	27.05000 +0.10	27.20	26.70	26.95	21,943
21 Jul 22	26.95000 -0.05	27.15	26.45	27.00	28,311
20 Jul 22	27.00000 -0.60	27.70	26.65	27.60	22,479
19 Jul 22	27.60000 +0.70	27.75	26.80	26.90	23,230
18 Jul 22	26.90000 +0.55	27.20	26.55	26.55	17,122
15 Jul 22	26.35000 +0.55	26.50	25.80	25.80	47,367
14 Jul 22	25.80000 -0.10	25.90	25.60	25.90	19,068
13 Jul 22	25.90000 -0.30	26.20	25.55	26.20	33,697
12 Jul 22	26.20000 +0.15	26.25	25.55	25.70	19,605
11 Jul 22	26.05000 -0.30	26.45	25.75	26.15	21,918
08 Jul 22	26.35000 +0.85	26.50	25.35	25.40	25,658
07 Jul 22	25.50000 +0.20	25.75	25.20	25.30	24,522
06 Jul 22	25.30000 +0.00	25.65	25.10	25.25	52,031
05 Jul 22	25.30000 -0.85	26.30	25.25	26.15	32,536
04 Jul 22	26.15000 +0.00	26.50	26.05	26.15	12,172
01 Jul 22	26.15000 -0.15	26.45	26.00	26.00	15,933
30 Jun 22	26.30000 -0.65	26.85	25.60	26.85	44,307
29 Jun 22	26.95000 -0.45	27.10	26.60	27.10	37,702
28 Jun 22	27.40000 -0.15	28.00	27.25	27.65	21,905
27 Jun 22	27.55000 +0.10	28.00	27.40	27.80	35,637
24 Jun 22	27.45000 +0.60	27.55	26.75	26.85	31,228
23 Jun 22	26.85000 -0.55	27.45	26.85	27.40	28,592
22 Jun 22	27.40000 -0.30	27.50	26.85	27.50	29,198
21 Jun 22	27.70000 +0.25	27.95	27.55	27.75	24,110
20 Jun 22	27.45000 +0.00	27.60	27.00	27.60	16,530
17 Jun 22	27.45000 +0.30	27.75	27.10	27.50	29,823
16 Jun 22	27.15000 -0.45	27.70	26.85	27.70	33,980
15 Jun 22	27.60000 +0.55	28.00	27.20	27.20	34,177
14 Jun 22	27.05000 +0.05	27.20	26.60	27.20	53,109
13 Jun 22	27.00000 -1.25	28.05	26.90	28.05	48,263
10 Jun 22	28.25000 -0.80	28.75	28.20	28.70	32,075
09 Jun 22	29.05000 -0.25	29.30	28.80	29.05	26,443
08 Jun 22	29.30000 -0.05	29.45	29.15	29.40	34,746
07 Jun 22	29.35000 -0.05	29.70	29.20	29.55	28,324
06 Jun 22	29.40000 +0.70	29.60	29.00	29.00	20,288
03 Jun 22	28.70000 -0.15	29.25	28.40	29.25	27,195
02 Jun 22	28.85000 +0.50	29.20	28.50	28.50	20,421
01 Jun 22	28.35000 -0.40	29.00	28.35	28.75	34,384
31 May 22	28.75000 +0.10	28.75	28.25	28.70	91,879
30 May 22	28.65000 +0.00	29.15	28.55	28.75	14,605
27 May 22	28.65000 -0.05	28.90	28.55	28.65	22,800
26 May 22	28.70000 +0.65	28.75	28.00	28.10	10,699
25 May 22	28.05000 +0.10	28.30	27.85	28.00	20,746
24 May 22	27.95000 -0.75	28.55	27.90	28.40	37,752
23 May 22	28.70000 +0.40	28.80	28.30	28.55	35,342
20 May 22	28.30000 -0.10	29.05	28.10	28.55	30,408
19 May 22	28.40000 -0.40	28.60	27.95	28.55	42,250
18 May 22	28.80000 +0.25	29.45	28.50	28.50	44,990
17 May 22	28.55000 +0.55	28.75	28.15	28.15	45,752
16 May 22	28.00000 -0.25	28.25	27.70	28.05	21,853
13 May 22	28.25000 +0.40	28.45	27.85	28.05	32,559
12 May 22	27.85000 -0.05	28.05	27.10	27.80	38,233
11 May 22	27.90000 +0.25	28.15	27.60	28.00	28,351
10 May 22	27.65000 -0.60	28.80	27.65	28.55	31,667
09 May 22	28.25000 -0.30	28.80	28.25	28.65	27,073
06 May 22	28.55000 +0.10	28.85	28.10	28.65	31,823
05 May 22	28.45000 -0.30	29.15	28.10	29.15	49,537
04 May 22	28.75000 +0.45	29.00	28.35	28.50	29,317
03 May 22	28.30000 -0.10	28.80	28.30	28.65	43,182
02 May 22	28.40000 -0.40	28.95	27.40	28.95	48,466
29 Apr 22	28.80000 -1.30	29.25	28.65	28.95	60,394
28 Apr 22	30.10000 +0.50	30.30	29.70	29.90	81,725
27 Apr 22	29.60000 -0.40	30.25	29.40	30.25	43,654
26 Apr 22	30.00000 -0.45	30.95	30.00	30.60	36,773
25 Apr 22	30.45000 -0.40	30.65	30.15	30.45	53,886
22 Apr 22	30.85000 -0.20	31.05	30.15	30.60	44,635
21 Apr 22	31.05000 +0.40	31.45	30.65	30.85	44,694
20 Apr 22	30.65000 +0.60	30.65	30.05	30.20	38,788
19 Apr 22	30.05000 -0.30	30.50	29.85	30.00	24,465
14 Apr 22	30.35000 +0.65	30.40	29.70	29.70	39,539
13 Apr 22	29.70000 -0.90	30.65	29.70	30.65	39,948
12 Apr 22	30.60000 -0.15	30.70	29.95	30.35	51,748
11 Apr 22	30.75000 +0.20	30.95	30.30	30.55	49,160
08 Apr 22	30.55000 +0.85	30.65	29.85	30.15	28,826
07 Apr 22	29.70000 +0.15	30.45	29.65	29.70	64,156
06 Apr 22	29.55000 -0.25	30.30	28.95	29.95	69,259
05 Apr 22	29.80000 -1.05	30.90	29.65	30.90	49,075
04 Apr 22	30.85000 +0.10	31.15	30.45	31.15	46,141
01 Apr 22	30.75000 +0.00	31.20	30.75	30.85	34,261
31 Mar 22	30.75000 -0.35	31.45	30.65	31.20	52,072
30 Mar 22	31.10000 -0.45	31.80	30.85	31.80	40,401
29 Mar 22	31.55000 +0.85	31.95	30.90	31.00	41,152
28 Mar 22	30.70000 -0.05	31.10	30.35	30.60	40,002
25 Mar 22	30.75000 -0.40	31.50	30.75	31.15	26,363
24 Mar 22	31.15000 -0.30	31.50	30.90	31.50	54,269
23 Mar 22	31.45000 -0.95	32.50	31.45	32.40	30,629
22 Mar 22	32.40000 +0.55	32.75	31.95	32.00	40,126
21 Mar 22	31.85000 +0.10	32.20	31.75	31.85	38,171
18 Mar 22	31.75000 -0.30	32.25	31.15	32.25	43,813
17 Mar 22	32.05000 -0.20	32.65	31.90	32.60	27,487
16 Mar 22	32.25000 +0.95	32.65	31.30	31.30	24,548
15 Mar 22	31.30000 -0.55	31.85	30.75	31.85	38,545
14 Mar 22	31.85000 +0.55	32.30	31.35	31.50	37,626
11 Mar 22	31.30000 +0.75	32.15	30.80	31.00	31,688
10 Mar 22	30.55000 -0.85	31.50	30.35	31.40	37,917
09 Mar 22	31.40000 +1.90	31.40	30.00	30.00	32,530
08 Mar 22	29.50000 +1.30	29.80	27.50	27.65	109,963
07 Mar 22	28.20000 -1.00	29.15	26.80	28.15	92,074
04 Mar 22	29.20000 -1.95	31.15	29.20	30.95	85,196
03 Mar 22	31.15000 -0.50	31.85	30.90	31.55	30,975
02 Mar 22	31.65000 +1.05	31.65	30.10	30.45	49,793
01 Mar 22	30.60000 -2.20	32.75	30.60	32.65	62,105
28 Feb 22	32.80000 -0.95	33.30	32.20	33.10	41,881
25 Feb 22	33.75000 +0.65	34.15	33.10	33.30	65,562
24 Feb 22	33.10000 -1.35	34.05	32.90	33.65	56,061
23 Feb 22	34.45000 -0.90	35.85	34.45	35.20	40,109
22 Feb 22	35.35000 -0.45	35.50	34.75	35.25	41,950
21 Feb 22	35.80000 -0.75	36.90	35.55	36.60	32,571
18 Feb 22	36.55000 -1.65	38.55	36.50	38.55	48,081
17 Feb 22	38.20000 -1.10	39.75	38.10	39.50	71,552
16 Feb 22	39.30000 +1.70	39.35	37.85	38.05	69,855
15 Feb 22	37.60000 +1.20	37.65	36.25	36.30	21,952
14 Feb 22	36.40000 -1.10	36.85	35.85	36.80	28,679
11 Feb 22	37.50000 +0.25	37.65	36.55	37.00	46,101
10 Feb 22	37.25000 +0.05	37.50	37.05	37.30	17,070
09 Feb 22	37.20000 +0.85	37.30	36.35	36.35	24,642
08 Feb 22	36.35000 -0.05	36.70	36.10	36.45	15,214
07 Feb 22	36.40000 -0.05	36.80	36.10	36.60	20,073
04 Feb 22	36.45000 -0.75	37.40	36.20	37.40	20,503
03 Feb 22	37.20000 -0.10	37.50	36.85	37.30	23,318
02 Feb 22	37.30000 +0.05	37.65	37.00	37.45	30,497
01 Feb 22	37.25000 +0.60	37.60	36.80	36.80	45,224
31 Jan 22	36.65000 +0.35	36.85	36.15	36.75	40,990
28 Jan 22	36.30000 -1.00	37.15	36.05	37.15	23,159
27 Jan 22	37.30000 +0.40	37.30	36.25	36.50	31,941
26 Jan 22	36.90000 +0.10	37.60	36.75	36.85	25,841
25 Jan 22	36.80000 +0.40	37.20	36.30	36.70	26,587
24 Jan 22	36.40000 -1.20	37.55	35.95	37.55	40,639
21 Jan 22	37.60000 -1.00	38.10	37.30	38.05	17,485
20 Jan 22	38.60000 +0.40	38.60	37.95	38.25	18,647
19 Jan 22	38.20000 +0.35	38.30	37.60	37.85	17,628
18 Jan 22	37.85000 -0.75	38.70	37.60	38.70	23,070
17 Jan 22	38.60000 -0.35	39.40	38.20	38.95	25,667
14 Jan 22	38.95000 +1.20	38.95	37.70	37.75	41,519
13 Jan 22	37.75000 +0.65	37.75	37.10	37.20	107,906
12 Jan 22	37.10000 +0.45	37.30	36.75	36.95	33,843
11 Jan 22	36.65000 -0.75	37.70	36.45	37.00	69,041
10 Jan 22	37.40000 -0.20	38.20	37.40	37.65	16,965
07 Jan 22	37.60000 +0.10	37.70	37.20	37.55	14,314
06 Jan 22	37.50000 +0.45	37.65	36.50	36.75	10,670
05 Jan 22	37.05000 -0.10	37.60	37.05	37.50	18,362
04 Jan 22	37.15000 +0.40	37.65	36.95	36.95	23,104
03 Jan 22	36.75000 +0.75	36.95	36.05	36.05	17,257
31 Dec 21	36.00000 -0.55	36.50	36.00	36.50	6,650
30 Dec 21	36.55000 +0.05	36.55	36.25	36.50	8,204
29 Dec 21	36.50000 +0.65	36.50	35.80	35.80	22,722
28 Dec 21	35.85000 +0.05	36.05	35.70	35.80	7,987
27 Dec 21	35.80000 +0.30	35.85	35.40	35.45	7,819
24 Dec 21	35.50000 -0.30	36.00	35.50	36.00	4,553
23 Dec 21	35.80000 +0.50	36.15	35.40	35.40	21,312
22 Dec 21	35.30000 +0.25	35.35	34.85	35.05	17,488
21 Dec 21	35.05000 +0.85	35.05	34.30	34.65	10,538
20 Dec 21	34.20000 -0.75	34.45	33.75	34.35	34,815
17 Dec 21	34.95000 +0.05	35.15	34.65	34.75	20,293
16 Dec 21	34.90000 +0.45	35.20	34.50	34.50	21,380
15 Dec 21	34.45000 -0.20	34.95	34.45	34.70	15,137
14 Dec 21	34.65000 +0.55	34.90	34.30	34.50	18,448
13 Dec 21	34.10000 -0.70	34.95	34.10	34.95	24,506
10 Dec 21	34.80000 -0.35	35.25	34.70	35.10	12,742
09 Dec 21	35.15000 -0.05	35.45	35.00	35.35	17,072
08 Dec 21	35.20000 -0.65	35.95	35.10	35.95	21,729
07 Dec 21	35.85000 +0.60	36.00	35.70	35.80	23,095
06 Dec 21	35.25000 +0.60	35.45	34.60	34.80	19,685
03 Dec 21	34.65000 -0.15	35.15	34.50	34.90	16,284
02 Dec 21	34.80000 -0.10	34.95	34.40	34.70	25,408
01 Dec 21	34.90000 +0.75	35.20	34.25	34.50	41,864
30 Nov 21	34.15000 -0.45	34.55	33.80	34.40	59,377
29 Nov 21	34.60000 -0.50	35.45	34.60	35.30	35,849
26 Nov 21	35.10000 -1.95	36.25	35.10	36.10	49,285
25 Nov 21	37.05000 +0.05	37.25	36.45	37.25	42,710
24 Nov 21	37.00000 -0.40	37.90	36.95	37.70	30,159
23 Nov 21	37.40000 +0.35	37.70	36.80	36.85	27,221
22 Nov 21	37.05000 -0.10	37.25	36.75	37.20	22,966
19 Nov 21	37.15000 -0.40	37.70	36.80	37.70	43,022
18 Nov 21	37.55000 -0.70	38.40	37.30	38.40	32,916
17 Nov 21	38.25000 -0.05	38.55	37.85	38.30	36,447
16 Nov 21	38.30000 -0.15	38.70	38.05	38.60	17,771
15 Nov 21	38.45000 -0.65	39.35	38.45	39.30	17,627
12 Nov 21	39.10000 +0.10	39.35	38.85	39.20	26,407
11 Nov 21	39.00000 -0.45	39.50	38.95	39.40	16,527
10 Nov 21	39.45000 +0.80	39.55	38.70	38.70	38,108
09 Nov 21	38.65000 +0.15	38.90	38.45	38.55	26,808
08 Nov 21	38.50000 +0.25	38.85	38.35	38.55	30,966
05 Nov 21	38.25000 +0.65	38.40	37.50	37.50	20,674
04 Nov 21	37.60000 -0.20	38.75	37.55	38.75	64,694
03 Nov 21	37.80000 +0.30	38.10	37.40	37.65	27,540
02 Nov 21	37.50000 -0.15	37.70	37.25	37.70	26,983
01 Nov 21	37.65000 +0.80	37.75	36.85	36.85	18,747
29 Oct 21	36.85000 -0.15	37.15	36.70	37.00	32,533
28 Oct 21	37.00000 +0.05	37.00	36.35	36.80	32,504
27 Oct 21	36.95000 -0.15	37.20	36.70	37.10	16,903
26 Oct 21	37.10000 +0.95	37.15	36.10	36.15	59,827
25 Oct 21	36.15000 +0.10	36.15	35.55	36.00	98,024
22 Oct 21	36.05000 +0.05	36.70	36.05	36.10	43,504
21 Oct 21	36.00000 -0.80	36.65	35.15	36.65	52,929
20 Oct 21	36.80000 -1.45	38.20	36.80	38.10	46,441
19 Oct 21	38.25000 +0.15	38.60	38.15	38.15	28,780
18 Oct 21	38.10000 -0.50	38.60	38.05	38.60	21,435
15 Oct 21	38.60000 +0.15	38.85	38.45	38.45	21,300
14 Oct 21	38.45000 +0.15	38.70	38.20	38.40	22,593
13 Oct 21	38.30000 -0.50	38.75	38.25	38.75	25,159
12 Oct 21	38.80000 -0.45	39.10	38.80	39.00	31,908
11 Oct 21	39.25000 -0.20	39.60	39.00	39.60	25,399
08 Oct 21	39.45000 +0.35	39.70	39.15	39.15	33,983
07 Oct 21	39.10000 +0.35	39.40	38.50	38.80	17,549
06 Oct 21	38.75000 -0.25	39.20	38.50	38.75	29,049
05 Oct 21	39.00000 +0.40	39.10	38.50	38.75	23,071
04 Oct 21	38.60000 +0.35	39.45	38.05	38.20	37,560
01 Oct 21	38.25000 -0.25	38.40	37.85	38.05	21,702
30 Sep 21	38.50000 -0.20	38.95	38.50	38.75	27,108
29 Sep 21	38.70000 +0.20	38.90	38.35	38.50	16,588
28 Sep 21	38.50000 -0.40	39.05	38.50	38.95	37,823
27 Sep 21	38.90000 +0.55	39.00	38.40	38.65	19,985
24 Sep 21	38.35000 -0.50	38.85	38.25	38.85	15,370
23 Sep 21	38.85000 +0.60	39.10	38.35	39.00	27,083
22 Sep 21	38.25000 +0.45	38.40	37.90	38.15	48,725
21 Sep 21	37.80000 -0.15	38.60	37.70	38.05	29,646
20 Sep 21	37.95000 -0.75	38.75	37.65	38.75	51,519
17 Sep 21	38.70000 -0.35	39.10	38.55	39.10	34,181
16 Sep 21	39.05000 +0.20	39.80	38.75	39.10	29,686
15 Sep 21	38.85000 -0.70	39.70	38.75	39.50	23,947
14 Sep 21	39.55000 -0.80	40.50	39.35	40.50	20,637
13 Sep 21	40.35000 +0.10	40.60	40.20	40.25	10,469
10 Sep 21	40.25000 -0.20	40.65	40.25	40.60	24,348
09 Sep 21	40.45000 -0.05	40.55	40.00	40.55	18,517
08 Sep 21	40.50000 -0.60	41.10	40.40	41.10	18,572
07 Sep 21	41.10000 -0.80	41.90	41.05	41.90	18,058
06 Sep 21	41.90000 -0.80	42.75	41.85	42.70	13,240
03 Sep 21	42.70000 -0.20	43.00	42.60	42.95	18,962
02 Sep 21	42.90000 +0.40	43.10	42.50	42.50	22,592
01 Sep 21	42.50000 +0.35	42.60	41.95	42.15	47,085
31 Aug 21	42.15000 -0.85	43.15	42.00	43.00	28,094
30 Aug 21	43.00000 +0.00	43.20	42.75	43.10	14,552
27 Aug 21	43.00000 +0.00	43.20	42.80	43.00	16,731
26 Aug 21	43.00000 +0.15	43.40	42.85	43.05	21,181
25 Aug 21	42.85000 +0.70	43.20	42.15	42.15	12,670
24 Aug 21	42.15000 +0.25	42.40	41.90	42.00	22,662
23 Aug 21	41.90000 +0.35	42.00	41.50	41.65	11,826
20 Aug 21	41.55000 -0.15	42.15	41.30	42.00	20,332
19 Aug 21	41.70000 -0.45	42.15	41.25	42.10	20,832
18 Aug 21	42.15000 -0.85	43.15	42.15	43.00	18,517
17 Aug 21	43.00000 -0.40	43.30	42.90	43.20	15,373
16 Aug 21	43.40000 -0.65	43.90	43.10	43.70	14,476
13 Aug 21	44.05000 -0.25	44.30	44.00	44.05	17,637
12 Aug 21	44.30000 +0.90	44.40	43.30	43.30	36,939
11 Aug 21	43.40000 +1.00	43.45	42.35	42.35	28,898
10 Aug 21	42.40000 -0.15	42.70	42.00	42.50	29,497
09 Aug 21	42.55000 -0.35	43.00	42.40	43.00	11,892
06 Aug 21	42.90000 +0.10	43.20	42.40	42.80	19,404
05 Aug 21	42.80000 -0.30	43.20	42.75	43.00	13,194
04 Aug 21	43.10000 +0.05	43.40	42.70	43.40	16,953
03 Aug 21	43.05000 +0.75	43.40	42.10	42.40	24,854
02 Aug 21	42.30000 -0.20	43.20	42.10	43.10	20,415
30 Jul 21	42.50000 -0.50	43.40	42.35	42.85	31,092
29 Jul 21	43.00000 -0.25	43.70	42.90	43.25	20,883
28 Jul 21	43.25000 +0.55	43.85	42.40	43.00	48,339
27 Jul 21	42.70000 +0.10	42.75	42.25	42.65	26,445
26 Jul 21	42.60000 +0.35	42.85	41.90	42.00	17,827
23 Jul 21	42.25000 +0.75	42.25	41.65	41.65	17,008
22 Jul 21	41.50000 +0.70	42.30	40.75	40.75	33,093
21 Jul 21	40.80000 +0.80	41.20	40.00	40.00	21,229
20 Jul 21	40.00000 +0.25	40.45	39.55	40.05	17,617
19 Jul 21	39.75000 -1.20	40.65	39.55	40.65	50,507
16 Jul 21	40.95000 -0.25	41.55	40.65	41.00	27,977
15 Jul 21	41.20000 -0.65	41.80	41.10	41.70	51,855
14 Jul 21	41.85000 -0.20	42.10	41.70	41.90	9,778
13 Jul 21	42.05000 +0.05	42.45	41.80	42.00	27,482
12 Jul 21	42.00000 +0.50	42.20	41.10	41.50	20,443
09 Jul 21	41.50000 +0.60	41.70	40.90	41.00	20,227
08 Jul 21	40.90000 -0.50	41.50	40.35	41.50	17,701
07 Jul 21	41.40000 +0.15	41.90	40.70	41.20	20,368
06 Jul 21	41.25000 -0.65	42.00	41.15	42.00	24,577
05 Jul 21	41.90000 +0.65	42.00	40.90	41.25	18,690
02 Jul 21	41.25000 -0.10	41.55	41.15	41.45	12,308
01 Jul 21	41.35000 +0.60	41.50	40.80	40.85	11,757
30 Jun 21	40.75000 -0.95	41.90	40.75	41.90	29,371
29 Jun 21	41.70000 +0.45	41.75	41.10	41.25	24,865
28 Jun 21	41.25000 -1.05	42.30	41.10	42.25	22,979
25 Jun 21	42.30000 +0.15	42.65	42.15	42.15	18,947
24 Jun 21	42.15000 +0.65	42.15	41.45	41.75	16,278
23 Jun 21	41.50000 +0.10	41.60	41.40	41.50	27,313
22 Jun 21	41.40000 +0.05	41.55	40.85	41.50	20,606
21 Jun 21	41.35000 -0.15	41.50	40.35	41.15	39,889
18 Jun 21	41.50000 -0.85	42.60	41.45	42.60	47,886
17 Jun 21	42.35000 -0.85	43.10	42.35	42.80	27,793
16 Jun 21	43.20000 -0.10	43.30	42.75	43.30	25,307
15 Jun 21	43.30000 -0.35	43.75	43.15	43.75	23,885
14 Jun 21	43.65000 -0.05	44.30	43.65	43.95	51,927
11 Jun 21	43.70000 +0.65	43.85	43.10	43.30	90,525
10 Jun 21	43.05000 -0.15	43.60	42.70	43.10	20,878
09 Jun 21	43.20000 -0.45	43.65	43.00	43.55	17,824
08 Jun 21	43.65000 -0.25	44.00	43.40	43.85	24,586
07 Jun 21	43.90000 +0.10	44.30	43.65	43.80	33,731
04 Jun 21	43.80000 -0.05	43.95	43.70	43.85	17,540
03 Jun 21	43.85000 -0.20	44.20	43.55	44.10	12,632
02 Jun 21	44.05000 +0.30	44.20	43.60	43.95	23,100
01 Jun 21	43.75000 +0.40	44.45	43.45	43.45	35,643
31 May 21	43.35000 +0.00	43.85	43.35	43.45	13,451
28 May 21	43.35000 +0.90	43.95	42.55	42.55	45,565
27 May 21	42.45000 +0.50	42.95	42.15	42.15	42,066
26 May 21	41.95000 +0.40	42.05	41.35	41.50	28,190
25 May 21	41.55000 -0.55	42.15	41.55	42.00	22,898
24 May 21	42.10000 +0.40	42.10	41.65	42.00	11,870
21 May 21	41.70000 -0.70	42.35	41.30	42.30	27,604
20 May 21	42.40000 +0.10	42.65	41.90	42.35	27,739
19 May 21	42.30000 -0.55	43.25	42.10	43.25	45,006
18 May 21	42.85000 +0.30	43.15	42.50	42.70	23,102
17 May 21	42.55000 +0.10	42.85	42.15	42.50	19,308
14 May 21	42.45000 +0.35	42.50	41.90	42.50	22,282
13 May 21	42.10000 +0.15	42.15	41.10	41.90	16,574
12 May 21	41.95000 -0.40	42.40	41.35	42.35	22,787
11 May 21	42.35000 -1.25	43.70	42.30	43.70	40,572
10 May 21	43.60000 +0.10	44.15	43.45	43.80	29,368
07 May 21	43.50000 -0.05	44.10	42.75	44.00	40,004
06 May 21	43.55000 +1.55	44.40	42.20	42.45	89,887
05 May 21	42.00000 +0.60	42.30	41.50	41.75	29,368
04 May 21	41.40000 -0.65	42.65	41.40	41.85	60,121
03 May 21	42.05000 +0.25	42.10	41.40	41.75	20,372
30 Apr 21	41.80000 -0.20	42.50	41.80	42.25	33,406
29 Apr 21	42.00000 -0.15	42.45	41.80	42.45	25,213
28 Apr 21	42.15000 +0.15	42.30	41.90	42.25	24,365
27 Apr 21	42.00000 -0.45	42.40	41.80	42.40	20,488
26 Apr 21	42.45000 -0.95	42.65	41.85	42.20	28,683
23 Apr 21	43.40000 +0.25	43.65	42.85	43.00	35,097
22 Apr 21	43.15000 +0.35	43.30	42.75	43.00	18,081
21 Apr 21	42.80000 -0.30	43.25	42.50	42.80	23,574
20 Apr 21	43.10000 -1.40	44.30	42.90	44.30	39,901
19 Apr 21	44.50000 -0.05	45.05	44.50	44.55	20,362
16 Apr 21	44.55000 +0.95	44.65	43.85	43.90	31,991
15 Apr 21	43.60000 +0.05	43.90	43.45	43.55	30,062
14 Apr 21	43.55000 -0.25	44.20	43.25	44.05	24,589
13 Apr 21	43.80000 -0.15	44.60	43.50	44.00	30,380
12 Apr 21	43.95000 -0.35	44.50	43.80	44.40	22,295
09 Apr 21	44.30000 +0.75	44.65	43.70	43.80	43,478
08 Apr 21	43.55000 +0.35	44.15	43.20	43.20	54,756
07 Apr 21	43.20000 +0.55	43.20	42.40	42.80	47,562
06 Apr 21	42.65000 +0.25	43.50	42.50	42.90	48,139
01 Apr 21	42.40000 +1.00	42.55	41.00	41.40	40,811
31 Mar 21	41.40000 +1.10	41.75	40.40	40.40	62,051
30 Mar 21	40.30000 +0.30	40.75	39.90	40.00	30,160
29 Mar 21	40.00000 +0.25	40.20	39.80	39.85	15,217
26 Mar 21	39.75000 +0.25	40.00	39.45	39.75	29,215
25 Mar 21	39.50000 +0.45	39.50	38.75	39.05	18,685
24 Mar 21	39.05000 +0.40	39.05	38.05	38.35	37,134
23 Mar 21	38.65000 -0.25	38.75	38.25	38.70	39,117
22 Mar 21	38.90000 -0.45	39.50	38.70	39.35	32,374
19 Mar 21	39.35000 -0.45	39.70	39.25	39.45	21,873
18 Mar 21	39.80000 +0.15	40.05	39.30	39.65	25,868
17 Mar 21	39.65000 -0.55	40.20	39.65	40.20	13,808
16 Mar 21	40.20000 +0.15	40.55	39.80	40.20	27,263
15 Mar 21	40.05000 -0.10	40.75	39.90	40.20	44,222
12 Mar 21	40.15000 -0.45	40.50	40.10	40.50	19,501
11 Mar 21	40.60000 +0.30	40.70	40.15	40.35	28,508
10 Mar 21	40.30000 +0.35	40.35	39.70	40.00	27,324
09 Mar 21	39.95000 -0.25	40.40	39.50	40.10	27,025
08 Mar 21	40.20000 +0.70	40.85	40.10	40.20	27,529
05 Mar 21	39.50000 -0.75	40.40	39.50	40.30	42,024
04 Mar 21	40.25000 +0.85	40.40	39.20	39.20	44,102
03 Mar 21	39.40000 -0.35	40.35	39.25	40.25	52,645
02 Mar 21	39.75000 -0.60	40.85	39.75	40.25	39,581
01 Mar 21	40.35000 +0.50	40.90	40.05	40.25	51,497
26 Feb 21	39.85000 -0.65	40.30	39.55	40.00	39,637
25 Feb 21	40.50000 -0.70	41.65	40.50	41.50	29,379
24 Feb 21	41.20000 +0.80	41.50	40.35	40.40	21,211
23 Feb 21	40.40000 +0.50	40.50	39.20	40.20	38,632
22 Feb 21	39.90000 +0.20	40.10	39.60	39.90	30,072
19 Feb 21	39.70000 +0.35	39.90	39.30	39.55	27,416
18 Feb 21	39.35000 +0.10	40.00	39.35	39.45	38,870
17 Feb 21	39.25000 -0.20	40.50	39.25	39.75	54,327
16 Feb 21	39.45000 -0.10	41.60	39.45	40.05	80,420
15 Feb 21	39.55000 +1.00	39.90	39.00	39.00	44,939
12 Feb 21	38.55000 -0.25	38.95	38.35	38.95	23,486
11 Feb 21	38.80000 +0.10	38.95	38.65	38.75	14,291
10 Feb 21	38.70000 +0.70	38.70	38.20	38.45	30,521
09 Feb 21	38.00000 -0.25	38.50	37.80	38.30	30,604
08 Feb 21	38.25000 +0.70	38.65	37.60	37.80	29,495
05 Feb 21	37.55000 +1.05	37.55	36.35	36.60	26,878
04 Feb 21	36.50000 -0.05	36.75	36.05	36.50	17,595
03 Feb 21	36.55000 +0.20	36.85	36.35	36.55	19,872
02 Feb 21	36.35000 +0.50	36.45	35.90	35.90	14,402
01 Feb 21	35.85000 +0.40	36.10	35.30	35.80	20,255
29 Jan 21	35.45000 -0.65	36.10	35.40	35.70	30,282
28 Jan 21	36.10000 +0.80	36.30	34.80	35.05	42,549
27 Jan 21	35.30000 -0.40	35.55	34.30	35.55	46,732
26 Jan 21	35.70000 +0.10	36.00	35.40	35.45	19,372
25 Jan 21	35.60000 -0.55	36.50	35.20	36.05	39,163
22 Jan 21	36.15000 -0.65	36.60	35.60	36.60	25,844
21 Jan 21	36.80000 -0.40	37.45	36.60	37.45	26,254
20 Jan 21	37.20000 +0.05	37.50	37.05	37.35	17,349
19 Jan 21	37.15000 +0.05	37.40	36.95	37.00	20,440
18 Jan 21	37.10000 -0.20	37.30	36.75	37.15	17,963
15 Jan 21	37.30000 -0.10	37.40	36.85	37.40	32,833
14 Jan 21	37.40000 -0.20	38.00	37.15	38.00	54,841
13 Jan 21	37.60000 +0.10	38.20	37.45	37.65	57,559
12 Jan 21	37.50000 +0.55	37.90	37.10	37.10	38,571
11 Jan 21	36.95000 -0.45	37.65	36.85	37.60	39,386
08 Jan 21	37.40000 +1.05	37.45	36.60	36.70	59,372
07 Jan 21	36.35000 +1.60	36.65	34.95	35.20	51,549
06 Jan 21	34.75000 +0.40	35.15	34.55	34.75	19,243
05 Jan 21	34.35000 +0.10	34.80	34.05	34.15	16,197
04 Jan 21	34.25000 -0.10	35.00	34.15	34.60	12,899
31 Dec 20	34.35000 +0.30	34.35	33.55	34.35	13,546
30 Dec 20	34.05000 -0.25	34.35	34.00	34.35	9,113
29 Dec 20	34.30000 +0.35	34.50	33.85	33.85	11,930
28 Dec 20	33.95000 -0.20	34.45	33.95	34.30	7,763
24 Dec 20	34.15000 -0.05	34.40	34.10	34.40	5,133
23 Dec 20	34.20000 +0.25	34.40	33.80	33.80	23,696
22 Dec 20	33.95000 +0.40	34.30	33.40	33.40	11,882
21 Dec 20	33.55000 -1.25	34.20	33.05	34.20	34,802
18 Dec 20	34.80000 +0.25	35.00	34.05	34.55	66,389
17 Dec 20	34.55000 +0.55	34.60	34.00	34.00	22,265
16 Dec 20	34.00000 -0.40	34.80	34.00	34.20	36,706
15 Dec 20	34.40000 +0.00	34.70	33.90	34.40	40,794
14 Dec 20	34.40000 +0.40	34.75	34.25	34.40	30,572
11 Dec 20	34.00000 -0.75	34.85	34.00	34.75	49,472
10 Dec 20	34.75000 -0.25	35.25	34.75	35.00	25,696
09 Dec 20	35.00000 -0.60	35.75	35.00	35.60	31,665
08 Dec 20	35.60000 +0.15	35.60	35.20	35.50	37,905
07 Dec 20	35.45000 +0.30	35.70	35.15	35.45	31,474
04 Dec 20	35.15000 +0.80	35.40	34.45	34.70	41,639
03 Dec 20	34.35000 -0.75	35.30	34.35	35.30	17,686
02 Dec 20	35.10000 +0.15	35.20	34.15	34.80	28,523
01 Dec 20	34.95000 +0.75	34.95	34.20	34.40	30,542
30 Nov 20	34.20000 -0.75	35.05	34.20	34.80	34,386
27 Nov 20	34.95000 -0.10	35.75	34.70	35.20	24,240
26 Nov 20	35.05000 -0.75	35.80	34.65	35.80	23,145
25 Nov 20	35.80000 +1.60	35.85	34.25	34.30	54,702
24 Nov 20	34.20000 -0.50	35.95	34.20	35.15	67,006
23 Nov 20	34.70000 +0.80	34.95	34.15	34.15	51,198
20 Nov 20	33.90000 -0.10	34.40	33.90	34.00	18,636
19 Nov 20	34.00000 +0.20	34.55	33.55	33.55	26,017
18 Nov 20	33.80000 +0.00	34.20	33.30	33.55	28,470
17 Nov 20	33.80000 -0.30	34.80	33.40	34.15	29,792
16 Nov 20	34.10000 +1.90	34.25	32.60	32.60	58,412
13 Nov 20	32.20000 +0.35	32.70	31.75	31.75	35,457
12 Nov 20	31.85000 -0.10	32.45	30.50	31.75	43,734
11 Nov 20	31.95000 -0.35	32.50	31.95	32.20	41,122
10 Nov 20	32.30000 +1.20	32.55	30.35	30.40	107,670
09 Nov 20	31.10000 +1.85	31.35	29.65	29.80	77,163
06 Nov 20	29.25000 +0.25	30.10	29.10	29.10	50,044
05 Nov 20	29.00000 -0.60	30.20	29.00	29.95	119,116
04 Nov 20	29.60000 +2.25	30.90	28.60	29.95	125,287
03 Nov 20	27.35000 +0.20	27.95	26.95	27.20	20,669
02 Nov 20	27.15000 +0.75	27.15	26.45	26.60	31,274
30 Oct 20	26.40000 +0.95	26.55	25.35	25.40	22,271
29 Oct 20	25.45000 +0.40	25.60	24.60	25.00	21,292
28 Oct 20	25.05000 -1.15	25.50	24.30	25.50	32,688
27 Oct 20	26.20000 -0.50	26.85	25.85	26.60	40,437
26 Oct 20	26.70000 -0.50	27.70	26.55	27.30	35,942
23 Oct 20	27.20000 -0.70	28.10	27.15	27.75	19,803
22 Oct 20	27.90000 +0.05	27.95	27.55	27.80	16,199
21 Oct 20	27.85000 +0.35	27.85	27.15	27.70	21,195
20 Oct 20	27.50000 -0.15	27.95	27.20	27.75	32,704
19 Oct 20	27.65000 -0.15	28.20	27.65	27.90	15,216
16 Oct 20	27.80000 +0.25	28.00	27.50	27.55	19,952
15 Oct 20	27.55000 -0.95	28.50	27.35	28.50	22,998
14 Oct 20	28.50000 -0.10	28.70	28.35	28.70	11,122
13 Oct 20	28.60000 -0.10	28.85	28.40	28.85	15,984
12 Oct 20	28.70000 -0.30	29.15	28.50	29.15	14,276
09 Oct 20	29.00000 -0.05	29.45	28.75	29.10	20,613
08 Oct 20	29.05000 +0.05	29.50	28.85	29.25	15,434
07 Oct 20	29.00000 +0.40	29.30	28.50	28.55	25,150
06 Oct 20	28.60000 +1.05	28.70	27.60	27.70	18,236
05 Oct 20	27.55000 +0.60	27.55	26.95	27.00	16,478
02 Oct 20	26.95000 -1.25	28.10	26.80	27.90	30,357
01 Oct 20	28.20000 -0.35	28.85	27.85	28.60	14,539
30 Sep 20	28.55000 +0.15	28.80	28.10	28.30	23,275
29 Sep 20	28.40000 -0.50	28.90	28.40	28.90	11,572
28 Sep 20	28.90000 +1.80	28.90	27.05	27.05	36,758
25 Sep 20	27.10000 -0.30	27.75	26.70	27.75	31,149
24 Sep 20	27.40000 -1.75	28.80	27.25	28.80	32,436
23 Sep 20	29.15000 +0.65	29.45	28.45	28.55	24,243
22 Sep 20	28.50000 +0.10	28.75	28.15	28.40	22,460
21 Sep 20	28.40000 -0.90	29.70	28.15	29.50	50,113
18 Sep 20	29.30000 +0.50	29.60	28.70	29.00	56,082
17 Sep 20	28.80000 +0.30	29.00	28.30	28.60	27,919
16 Sep 20	28.50000 +0.00	28.75	28.40	28.50	18,567
15 Sep 20	28.50000 -0.65	29.35	28.50	29.20	25,077
14 Sep 20	29.15000 +0.50	29.30	28.90	29.00	17,689
11 Sep 20	28.65000 +0.10	28.80	28.25	28.45	15,412
10 Sep 20	28.55000 +0.10	28.75	28.25	28.40	48,818
09 Sep 20	28.45000 +0.55	28.50	27.65	27.70	20,805
08 Sep 20	27.90000 -0.50	28.65	27.65	28.40	22,842
07 Sep 20	28.40000 -0.15	28.80	28.40	28.80	13,214
04 Sep 20	28.55000 +0.05	29.05	28.35	28.35	30,247
03 Sep 20	28.50000 -0.35	29.35	28.35	28.80	29,775
02 Sep 20	28.85000 -0.20	29.50	28.80	29.20	23,610
01 Sep 20	29.05000 +0.05	29.25	28.45	29.20	35,944
31 Aug 20	29.00000 -0.10	29.40	28.80	28.90	28,348
28 Aug 20	29.10000 -0.20	29.30	28.80	29.20	23,103
27 Aug 20	29.30000 -0.25	29.55	29.25	29.40	21,957
26 Aug 20	29.55000 -0.05	29.70	29.40	29.60	15,392
25 Aug 20	29.60000 -0.35	30.35	29.50	30.20	41,983
24 Aug 20	29.95000 +0.20	30.25	29.80	30.00	32,709
21 Aug 20	29.75000 -0.30	30.40	29.50	30.10	24,804
20 Aug 20	30.05000 -0.35	30.40	29.90	30.40	20,417
19 Aug 20	30.40000 +0.00	30.85	30.40	30.65	23,599
18 Aug 20	30.40000 -0.25	30.75	30.25	30.40	18,320
17 Aug 20	30.65000 -0.20	31.15	30.65	30.95	12,742
14 Aug 20	30.85000 -0.35	31.40	30.45	31.40	23,774
13 Aug 20	31.20000 +0.50	31.40	30.45	30.60	35,532
12 Aug 20	30.70000 +0.00	30.75	30.10	30.75	33,546
11 Aug 20	30.70000 +0.50	30.90	30.25	30.25	39,189
10 Aug 20	30.20000 +0.35	30.40	29.85	30.00	23,272
07 Aug 20	29.85000 +0.05	30.00	29.20	29.50	34,018
06 Aug 20	29.80000 +0.00	30.25	29.30	29.90	37,364
05 Aug 20	29.80000 +0.45	30.05	29.30	29.40	42,663
04 Aug 20	29.35000 +0.80	29.50	28.50	28.50	59,916
03 Aug 20	28.55000 +0.55	28.75	27.85	28.30	43,257
31 Jul 20	28.00000 +0.75	29.30	27.55	27.55	93,678
30 Jul 20	27.25000 -0.35	27.85	26.90	27.70	58,019
29 Jul 20	27.60000 +0.15	27.80	27.00	27.55	39,657
28 Jul 20	27.45000 -0.05	27.70	27.20	27.30	31,350
27 Jul 20	27.50000 +0.00	27.50	26.90	27.40	24,174
24 Jul 20	27.50000 -0.05	27.70	27.25	27.40	20,653
23 Jul 20	27.55000 -0.25	28.00	27.55	27.70	33,684
22 Jul 20	27.80000 -0.20	28.10	27.70	28.10	16,177
21 Jul 20	28.00000 +0.25	28.30	27.60	27.60	28,244
20 Jul 20	27.75000 +0.05	27.95	27.15	27.70	22,142
17 Jul 20	27.70000 -0.35	28.30	27.35	28.05	28,502
16 Jul 20	28.05000 +0.80	28.25	26.95	27.05	66,778
15 Jul 20	27.25000 -0.15	27.75	27.05	27.40	39,566
14 Jul 20	27.40000 -0.50	27.85	27.05	27.80	36,613
13 Jul 20	27.90000 +0.70	28.05	27.50	27.50	33,972
10 Jul 20	27.20000 +0.50	27.40	26.50	26.55	38,734
09 Jul 20	26.70000 -0.05	27.05	26.60	26.90	20,570
08 Jul 20	26.75000 -0.30	27.15	26.60	26.95	51,642
07 Jul 20	27.05000 -0.30	27.35	26.65	27.35	29,379
06 Jul 20	27.35000 +0.40	27.60	26.95	27.30	23,861
03 Jul 20	26.95000 -0.05	27.15	26.30	27.10	34,146
02 Jul 20	27.00000 +0.30	27.40	26.65	27.00	59,800
01 Jul 20	26.70000 -0.65	27.50	26.65	27.50	67,027
30 Jun 20	27.35000 +0.75	27.50	26.85	27.35	69,828
29 Jun 20	26.60000 +0.85	26.70	25.60	25.90	49,507
26 Jun 20	25.75000 +0.05	26.20	25.45	26.15	43,077
25 Jun 20	25.70000 +0.25	25.80	24.85	25.45	73,544
24 Jun 20	25.45000 -0.40	26.20	25.40	26.20	76,163
23 Jun 20	25.85000 +0.00	26.55	25.40	26.00	66,354
22 Jun 20	25.85000 -0.55	26.40	25.50	26.35	67,102
19 Jun 20	26.40000 -0.70	27.30	26.35	27.30	26,606
18 Jun 20	27.10000 -0.25	27.85	26.90	27.25	35,143
17 Jun 20	27.35000 +0.75	27.70	26.50	26.60	84,795
16 Jun 20	26.60000 +0.05	27.65	26.05	27.20	83,817
15 Jun 20	26.55000 +0.45	27.00	25.40	25.95	46,466
12 Jun 20	26.10000 -0.30	26.90	25.65	26.10	53,501
11 Jun 20	26.40000 -1.80	27.95	26.20	27.95	52,782
10 Jun 20	28.20000 -0.90	29.55	28.20	29.40	33,289
09 Jun 20	29.10000 -0.05	29.75	28.15	29.50	69,215
08 Jun 20	29.15000 -1.20	31.20	29.10	31.00	65,496
05 Jun 20	30.35000 +1.50	30.35	29.10	29.10	58,692
04 Jun 20	28.85000 +1.15	29.30	27.35	27.80	53,654
03 Jun 20	27.70000 -0.05	28.60	27.50	27.55	49,788
02 Jun 20	27.75000 +0.80	27.75	26.95	26.95	31,627
01 Jun 20	26.95000 -0.15	27.60	26.60	27.50	21,873
29 May 20	27.10000 +0.10	27.40	26.15	27.40	47,186
28 May 20	27.00000 +0.10	27.70	26.30	27.20	54,224
27 May 20	26.90000 +1.10	27.20	25.75	26.00	54,308
26 May 20	25.80000 -0.30	26.80	25.70	26.20	49,240
25 May 20	26.10000 +1.15	26.10	25.05	25.25	13,259
22 May 20	24.95000 -0.60	25.65	24.90	25.65	22,643
21 May 20	25.55000 +0.50	25.85	24.90	25.35	17,625
20 May 20	25.05000 -0.35	25.70	24.80	25.20	44,264
19 May 20	25.40000 +0.20	25.95	24.65	25.35	38,630
18 May 20	25.20000 +1.95	25.20	24.20	24.35	25,207
15 May 20	23.25000 -0.35	24.35	23.25	23.90	31,312
14 May 20	23.60000 -0.40	24.00	23.10	23.75	25,622
13 May 20	24.00000 -0.60	25.00	24.00	24.95	21,515
12 May 20	24.60000 -0.40	25.00	24.60	24.95	16,308
11 May 20	25.00000 -0.65	25.90	25.00	25.90	14,478
08 May 20	25.65000 +0.65	25.80	25.20	25.20	12,826
07 May 20	25.00000 -0.05	25.95	24.80	25.95	17,995
06 May 20	25.05000 -0.05	26.10	25.05	26.10	28,059
05 May 20	25.10000 +0.75	25.50	24.70	24.80	35,659
04 May 20	24.35000 -1.25	25.40	24.35	25.40	30,719
30 Apr 20	25.60000 -0.90	27.20	25.60	27.00	42,442
29 Apr 20	26.50000 +1.00	26.50	25.40	25.80	34,161
28 Apr 20	25.50000 +0.05	25.80	25.10	25.65	19,414
27 Apr 20	25.45000 +0.20	25.45	25.20	25.25	13,543
24 Apr 20	25.25000 -0.60	25.90	24.70	25.90	19,037
23 Apr 20	25.85000 +1.25	25.95	25.10	25.20	37,084
22 Apr 20	24.60000 +0.15	24.70	24.35	24.50	9,754
21 Apr 20	24.45000 -0.70	25.70	24.30	25.70	30,823
20 Apr 20	25.15000 -0.85	25.80	24.75	25.80	24,725
17 Apr 20	26.00000 +1.30	26.00	25.40	26.00	37,128
16 Apr 20	24.70000 -0.45	25.80	24.70	25.25	29,653
15 Apr 20	25.15000 -1.60	27.15	24.45	27.15	45,718
14 Apr 20	26.75000 +1.70	27.80	26.00	27.80	36,603
09 Apr 20	25.05000 -0.15	26.15	24.90	25.60	28,053
08 Apr 20	25.20000 +0.20	25.20	24.65	25.00	28,766
07 Apr 20	25.00000 +1.15	25.55	24.20	24.20	35,829
06 Apr 20	23.85000 +1.15	24.30	23.35	23.35	25,800
03 Apr 20	22.70000 -0.45	23.70	22.50	23.65	48,372
02 Apr 20	23.15000 -0.40	23.90	23.15	23.60	14,731
01 Apr 20	23.55000 +0.45	23.65	23.20	23.35	10,611
31 Mar 20	23.10000 -0.90	24.50	23.05	24.30	50,947
30 Mar 20	24.00000 -0.90	24.95	24.00	24.90	23,569
27 Mar 20	24.90000 -0.20	25.80	24.60	25.05	20,775
26 Mar 20	25.10000 +1.10	26.55	24.35	24.50	33,768
25 Mar 20	24.00000 -0.45	25.70	23.85	25.00	37,018
24 Mar 20	24.45000 +1.25	24.45	23.55	23.60	26,509
23 Mar 20	23.20000 +0.45	23.30	22.50	23.00	51,783
20 Mar 20	22.75000 -0.15	24.00	22.65	23.10	41,494
19 Mar 20	22.90000 -0.40	25.45	22.90	23.90	24,322
18 Mar 20	23.30000 -1.60	25.20	22.90	25.10	43,401
17 Mar 20	24.90000 -0.55	26.80	24.90	26.80	62,868
16 Mar 20	25.45000 -1.70	26.15	23.85	26.15	44,873
13 Mar 20	27.15000 +0.55	28.50	26.15	26.40	79,240
12 Mar 20	26.60000 -2.75	28.90	26.15	28.90	54,166
11 Mar 20	29.35000 -0.20	30.30	29.10	29.60	36,070
10 Mar 20	29.55000 -0.30	31.35	29.25	30.65	33,237
09 Mar 20	29.85000 -2.85	32.00	29.85	32.00	50,199
06 Mar 20	32.70000 -0.85	33.40	32.15	33.40	56,846
05 Mar 20	33.55000 -1.30	35.00	33.40	34.90	20,801
04 Mar 20	34.85000 +0.20	35.30	34.45	34.60	28,086
03 Mar 20	34.65000 +0.05	35.55	34.35	34.85	34,441
02 Mar 20	34.60000 -0.80	35.80	33.60	35.40	44,182
28 Feb 20	35.40000 +0.00	35.40	33.90	34.80	75,280
27 Feb 20	35.40000 +0.60	35.40	33.95	34.35	94,395
26 Feb 20	34.80000 -0.30	35.15	34.30	35.10	68,275
25 Feb 20	35.10000 -1.70	36.80	34.80	36.80	43,392
24 Feb 20	36.80000 -2.00	38.55	36.65	38.55	36,836
21 Feb 20	38.80000 -0.20	39.10	38.65	39.10	7,281
20 Feb 20	39.00000 -0.30	39.35	38.85	39.30	25,626
19 Feb 20	39.30000 +0.20	39.35	38.80	39.10	15,409
18 Feb 20	39.10000 -1.40	40.45	38.65	40.15	66,198
17 Feb 20	40.50000 +0.15	40.80	40.30	40.30	12,738
14 Feb 20	40.35000 -0.10	41.15	40.35	41.15	13,995
13 Feb 20	40.45000 -0.65	41.00	40.30	41.00	15,747
12 Feb 20	41.10000 -0.45	41.65	41.05	41.55	25,073
11 Feb 20	41.55000 +1.15	41.55	40.20	40.30	24,629
10 Feb 20	40.40000 +0.30	40.50	39.85	39.85	11,808
07 Feb 20	40.10000 +0.15	40.10	39.55	40.05	15,691
06 Feb 20	39.95000 -0.05	40.45	39.90	40.00	18,243
05 Feb 20	40.00000 +0.85	40.10	38.95	38.95	19,250
04 Feb 20	39.15000 +0.95	39.20	38.20	38.20	7,936
03 Feb 20	38.20000 +0.55	38.25	37.50	38.10	17,327
31 Jan 20	37.65000 -1.30	39.20	37.60	39.00	31,626
30 Jan 20	38.95000 -0.65	39.40	38.85	39.40	11,225
29 Jan 20	39.60000 +0.40	39.60	39.05	39.10	22,599
28 Jan 20	39.20000 +0.00	39.50	38.95	39.20	12,641
27 Jan 20	39.20000 -0.30	39.50	38.95	39.50	18,523
24 Jan 20	39.50000 +0.20	39.90	39.45	39.70	11,184
23 Jan 20	39.30000 -0.35	39.70	39.15	39.70	9,401
22 Jan 20	39.65000 +0.45	40.30	39.20	39.20	16,071
21 Jan 20	39.20000 -0.15	39.40	39.10	39.40	7,133
20 Jan 20	39.35000 -0.05	39.60	39.20	39.25	9,894
17 Jan 20	39.40000 +0.60	39.50	38.90	38.90	10,646
16 Jan 20	38.80000 -0.20	39.30	38.80	39.10	13,428
15 Jan 20	39.00000 -0.30	39.45	39.00	39.25	14,730
14 Jan 20	39.30000 -0.15	39.45	39.15	39.45	8,152
13 Jan 20	39.45000 -0.80	40.25	39.25	40.25	17,358
10 Jan 20	40.25000 +0.00	40.40	40.10	40.25	14,830
09 Jan 20	40.25000 -0.65	41.05	40.25	40.90	19,108
08 Jan 20	40.90000 +0.25	40.90	40.15	40.55	25,761
07 Jan 20	40.65000 +0.05	40.90	40.55	40.60	19,541
06 Jan 20	40.60000 +0.25	40.60	39.60	40.35	28,471
03 Jan 20	40.35000 -0.75	41.20	40.35	41.20	18,341
02 Jan 20	41.10000 +0.75	41.20	40.40	40.40	12,287
31 Dec 19	40.35000 +0.20	40.35	40.05	40.15	7,671
30 Dec 19	40.15000 +0.00	40.40	40.15	40.40	7,828
27 Dec 19	40.15000 +0.15	40.40	40.00	40.05	18,596
24 Dec 19	40.00000 -0.05	40.25	40.00	40.15	3,748
23 Dec 19	40.05000 -0.05	40.35	40.05	40.20	13,759
20 Dec 19	40.10000 +0.25	40.30	40.00	40.15	25,153
19 Dec 19	39.85000 -0.35	40.40	39.75	40.35	13,656
18 Dec 19	40.20000 -0.25	40.50	40.20	40.50	13,015
17 Dec 19	40.45000 -0.50	41.15	40.40	41.00	21,419
16 Dec 19	40.95000 +2.25	41.20	39.50	39.50	38,566
13 Dec 19	38.70000 -0.95	40.25	38.70	39.80	36,229
12 Dec 19	39.65000 +0.15	39.70	39.25	39.50	15,532
11 Dec 19	39.50000 +0.00	39.80	39.20	39.65	38,186
10 Dec 19	39.50000 +0.10	39.55	38.80	39.40	20,450
09 Dec 19	39.40000 +0.20	39.65	39.10	39.20	17,176
06 Dec 19	39.20000 +0.35	39.20	38.85	38.85	52,161
05 Dec 19	38.85000 +0.00	38.85	38.65	38.85	17,066
04 Dec 19	38.85000 +0.45	38.85	38.20	38.45	27,729
03 Dec 19	38.40000 +0.05	38.50	38.30	38.40	28,282
02 Dec 19	38.35000 -0.15	38.80	38.15	38.65	26,992
29 Nov 19	38.50000 -0.40	38.90	38.25	38.70	42,799
28 Nov 19	38.90000 +0.30	39.00	38.30	38.65	27,019
27 Nov 19	38.60000 -0.15	39.00	38.60	38.70	17,440
26 Nov 19	38.75000 +0.45	38.85	38.30	38.30	13,820
25 Nov 19	38.30000 +0.25	38.60	38.10	38.10	10,142
22 Nov 19	38.05000 +0.05	38.55	38.05	38.05	9,783
21 Nov 19	38.00000 +0.15	38.35	37.70	37.70	10,744
20 Nov 19	37.85000 -0.40	38.20	37.30	38.20	27,906
19 Nov 19	38.25000 -0.05	38.50	38.15	38.30	13,369
18 Nov 19	38.30000 -0.05	38.50	38.00	38.35	21,178
15 Nov 19	38.35000 -0.05	38.85	38.25	38.40	22,790
14 Nov 19	38.40000 -0.10	38.65	38.30	38.45	23,222
13 Nov 19	38.50000 +0.00	38.60	38.15	38.45	20,053
12 Nov 19	38.50000 +0.00	38.75	38.25	38.45	12,276
11 Nov 19	38.50000 +0.10	38.85	38.35	38.50	10,194
08 Nov 19	38.40000 +0.05	38.55	38.05	38.25	19,163
07 Nov 19	38.35000 +0.35	38.50	37.65	38.00	21,300
06 Nov 19	38.00000 -0.15	38.20	37.75	38.00	14,187
05 Nov 19	38.15000 -0.20	38.20	37.70	38.00	23,562
04 Nov 19	38.35000 +0.15	38.60	38.10	38.30	30,857
01 Nov 19	38.20000 +0.20	38.55	38.10	38.10	13,385
31 Oct 19	38.00000 +0.20	38.20	37.65	37.75	25,381
30 Oct 19	37.80000 -0.40	38.30	37.60	38.00	18,978
29 Oct 19	38.20000 +0.00	38.45	37.95	38.20	9,313
28 Oct 19	38.20000 +0.10	38.70	38.05	38.05	9,641
25 Oct 19	38.10000 -0.20	38.55	37.90	38.20	15,037
24 Oct 19	38.30000 +0.70	38.45	37.60	37.60	21,442
23 Oct 19	37.60000 -0.25	38.00	37.60	37.80	21,852
22 Oct 19	37.85000 -0.30	38.50	37.85	38.50	13,634
21 Oct 19	38.15000 +0.05	38.60	38.15	38.30	21,287
18 Oct 19	38.10000 -0.40	38.55	38.00	38.50	20,837
17 Oct 19	38.50000 -0.15	39.10	38.50	38.60	13,259
16 Oct 19	38.65000 -0.30	38.95	38.50	38.95	13,066
15 Oct 19	38.95000 -0.30	40.00	38.95	39.20	19,106
14 Oct 19	39.25000 +0.25	39.45	38.30	38.65	30,715
11 Oct 19	39.00000 +1.10	39.20	37.70	37.90	42,753
10 Oct 19	37.90000 +0.55	38.00	37.15	37.35	33,879
09 Oct 19	37.35000 +0.45	37.50	37.00	37.30	36,902
08 Oct 19	36.90000 -1.40	38.20	36.70	38.05	37,576
07 Oct 19	38.30000 +0.40	38.35	37.70	38.00	24,141
04 Oct 19	37.90000 +0.20	38.25	37.60	37.80	39,252
03 Oct 19	37.70000 -0.75	38.60	37.00	38.40	35,248
02 Oct 19	38.45000 -0.90	39.35	38.10	39.30	26,676
01 Oct 19	39.35000 -0.45	39.80	39.05	39.75	30,315
30 Sep 19	39.80000 -0.50	40.55	39.80	40.30	19,154
27 Sep 19	40.30000 -0.45	40.85	40.30	40.85	11,680
26 Sep 19	40.75000 -0.35	41.20	40.75	40.85	12,251
25 Sep 19	41.10000 -0.30	41.40	40.65	41.40	15,158
24 Sep 19	41.40000 +0.10	41.70	41.35	41.35	25,278
23 Sep 19	41.30000 -1.15	42.25	40.95	42.25	28,321
20 Sep 19	42.45000 +0.10	42.60	42.15	42.35	21,445
19 Sep 19	42.35000 +0.85	42.60	41.25	41.50	20,368
18 Sep 19	41.50000 +0.55	41.80	40.75	41.00	11,034
17 Sep 19	40.95000 -0.40	41.20	40.75	41.20	7,774
16 Sep 19	41.35000 -0.05	41.50	40.90	41.20	15,238
13 Sep 19	41.40000 +1.15	41.55	40.10	40.10	23,496
12 Sep 19	40.25000 -0.45	41.00	40.15	40.95	23,692
11 Sep 19	40.70000 +1.60	41.00	39.00	39.00	21,396
10 Sep 19	39.10000 +0.10	39.30	38.80	39.15	30,908
09 Sep 19	39.00000 +0.25	39.30	38.50	38.75	21,503
06 Sep 19	38.75000 -1.00	39.60	38.70	39.50	16,525
05 Sep 19	39.75000 +0.85	39.85	38.90	38.90	18,137
04 Sep 19	38.90000 -0.05	39.10	38.75	38.85	14,756
03 Sep 19	38.95000 -0.35	39.55	38.90	39.05	13,254
02 Sep 19	39.30000 -0.45	40.10	39.20	39.50	20,224
30 Aug 19	39.75000 +0.05	39.95	39.45	39.60	29,990
29 Aug 19	39.70000 +0.70	39.70	38.85	38.85	20,318
28 Aug 19	39.00000 -0.60	39.70	38.85	39.50	30,950
27 Aug 19	39.60000 +0.00	39.70	39.10	39.60	14,312
26 Aug 19	39.60000 -0.25	39.75	39.30	39.70	15,174
23 Aug 19	39.85000 -0.35	40.40	39.80	39.95	16,360
22 Aug 19	40.20000 +0.40	40.45	39.60	39.60	20,825
21 Aug 19	39.80000 +0.30	40.05	39.50	39.90	21,555
20 Aug 19	39.50000 -0.40	40.00	39.30	40.00	17,709
19 Aug 19	39.90000 -0.10	40.40	39.60	39.90	16,949
16 Aug 19	40.00000 +0.80	40.05	39.30	39.30	26,006
15 Aug 19	39.20000 +0.35	39.35	38.65	39.00	31,882
14 Aug 19	38.85000 -0.20	39.05	38.55	39.05	29,141
13 Aug 19	39.05000 +0.40	39.20	37.80	38.85	52,296
12 Aug 19	38.65000 -0.45	39.25	38.05	39.25	37,054
09 Aug 19	39.10000 -0.05	39.25	38.85	39.25	22,692
08 Aug 19	39.15000 +0.25	39.25	38.75	39.25	37,609
07 Aug 19	38.90000 +0.20	39.10	38.40	38.90	47,767
06 Aug 19	38.70000 -0.20	39.45	38.35	39.10	33,991
05 Aug 19	38.90000 -0.65	39.65	38.30	39.55	30,041
02 Aug 19	39.55000 -0.95	40.25	38.20	40.25	84,205
01 Aug 19	40.50000 -0.25	41.20	40.00	41.05	37,765
31 Jul 19	40.75000 -1.05	42.10	40.55	42.10	56,982
30 Jul 19	41.80000 -1.15	42.90	41.65	42.90	48,697
29 Jul 19	42.95000 -0.10	43.25	42.85	43.25	12,490
26 Jul 19	43.05000 -0.20	43.35	42.75	42.95	11,256
25 Jul 19	43.25000 -0.05	43.40	42.70	43.25	35,116
24 Jul 19	43.30000 -0.30	43.80	43.25	43.70	20,340
23 Jul 19	43.60000 +0.05	43.90	43.45	43.65	15,138
22 Jul 19	43.55000 -0.15	43.90	43.50	43.90	17,450
19 Jul 19	43.70000 +0.05	44.05	43.55	43.90	14,614
18 Jul 19	43.65000 -0.45	44.15	43.50	44.00	29,295
17 Jul 19	44.10000 -0.35	44.90	43.90	44.35	17,352
16 Jul 19	44.45000 +0.15	44.55	43.95	44.10	12,604
15 Jul 19	44.30000 +0.30	44.45	44.00	44.00	9,886
12 Jul 19	44.00000 +0.35	44.35	43.55	44.00	26,186
11 Jul 19	43.65000 -0.35	44.40	43.50	44.00	23,778
10 Jul 19	44.00000 -0.15	44.35	43.75	44.20	16,432
09 Jul 19	44.15000 +0.10	44.15	43.00	44.10	29,546
08 Jul 19	44.05000 +0.15	44.35	43.50	44.00	23,643
05 Jul 19	43.90000 -0.30	44.20	43.70	44.20	22,481
04 Jul 19	44.20000 +1.20	45.05	43.40	43.40	31,799
03 Jul 19	43.00000 -0.50	43.60	42.80	43.50	45,498
02 Jul 19	43.50000 -0.70	44.30	43.30	44.30	25,171
01 Jul 19	44.20000 +0.50	44.35	43.85	44.00	21,752
28 Jun 19	43.70000 -0.20	44.00	43.60	43.90	18,179
27 Jun 19	43.90000 +0.00	44.10	43.50	44.10	12,000
26 Jun 19	43.90000 +0.05	44.25	43.55	43.85	14,142
25 Jun 19	43.85000 +0.10	43.95	43.05	43.50	23,690
24 Jun 19	43.75000 -1.10	45.20	43.65	44.75	16,408
21 Jun 19	44.85000 -0.50	46.15	44.75	45.55	86,054
20 Jun 19	45.35000 +0.15	45.85	44.65	45.25	29,289
19 Jun 19	45.20000 +0.40	46.00	44.80	45.00	23,677
18 Jun 19	44.80000 +0.15	45.25	44.45	44.70	29,084
17 Jun 19	44.65000 +0.15	44.70	44.30	44.30	17,956
14 Jun 19	44.50000 -0.15	44.95	44.30	44.70	11,257
13 Jun 19	44.65000 +0.55	44.70	43.80	44.20	23,723
12 Jun 19	44.10000 -0.65	44.60	43.90	44.55	22,506
11 Jun 19	44.75000 +0.55	44.95	44.25	44.25	50,658
10 Jun 19	44.20000 -0.10	44.40	44.10	44.15	13,059
07 Jun 19	44.30000 -0.15	44.60	44.20	44.50	30,141
06 Jun 19	44.45000 -0.10	44.70	44.25	44.70	20,636
05 Jun 19	44.55000 -0.20	45.00	44.25	45.00	18,347
04 Jun 19	44.75000 +0.00	45.45	44.00	44.95	55,235
03 Jun 19	44.75000 +0.05	44.85	44.00	44.85	17,183
31 May 19	44.70000 -0.15	44.95	43.85	44.95	31,542
30 May 19	44.85000 +0.60	44.85	44.00	44.25	15,489
29 May 19	44.25000 +0.15	44.30	43.55	44.30	18,264
28 May 19	44.10000 +0.25	44.15	43.50	43.60	22,953
27 May 19	43.85000 -0.10	44.00	43.35	43.70	9,019
24 May 19	43.95000 +0.15	44.15	43.60	43.60	15,840
23 May 19	43.80000 -0.10	44.30	43.25	44.00	21,876
22 May 19	43.90000 -0.50	44.50	43.75	44.10	10,752
21 May 19	44.40000 +0.60	44.50	43.55	44.00	18,722
20 May 19	43.80000 -0.45	44.35	43.50	44.25	17,987
17 May 19	44.25000 -0.15	44.45	43.90	44.30	10,751
16 May 19	44.40000 +0.60	44.45	43.70	44.20	14,093
15 May 19	43.80000 +0.80	44.05	43.40	43.50	23,197
14 May 19	43.00000 -0.15	43.45	42.60	43.35	14,586
13 May 19	43.15000 -1.10	44.95	43.00	44.60	17,199
10 May 19	44.25000 -0.10	44.70	44.15	44.35	16,525
09 May 19	44.35000 -1.20	45.75	44.20	45.55	25,402
08 May 19	45.55000 -0.05	46.30	45.35	45.55	23,083
07 May 19	45.60000 -1.00	47.00	44.85	47.00	32,065
06 May 19	46.60000 -0.20	46.75	46.10	46.45	11,902
03 May 19	46.80000 -0.20	47.35	46.45	47.20	20,721
02 May 19	47.00000 -0.10	47.25	46.65	47.05	17,671
30 Apr 19	47.10000 -0.45	48.00	46.65	48.00	35,965
29 Apr 19	47.55000 -0.25	48.00	47.40	48.00	22,518
26 Apr 19	47.80000 +0.10	48.15	47.00	48.15	31,434
25 Apr 19	47.70000 -1.15	48.70	47.45	47.70	21,188
24 Apr 19	48.85000 -0.35	49.50	48.60	49.50	19,277
23 Apr 19	49.20000 -0.55	50.90	48.55	50.90	39,683
18 Apr 19	49.75000 +2.65	50.20	47.40	47.40	39,349
17 Apr 19	47.10000 +0.10	47.40	46.45	46.45	14,122
16 Apr 19	47.00000 +1.10	47.00	46.00	46.00	17,924
15 Apr 19	45.90000 -0.20	46.50	45.80	46.05	17,668
12 Apr 19	46.10000 +1.50	46.25	44.30	44.85	30,501
11 Apr 19	44.60000 +0.20	45.10	44.45	45.10	9,994
10 Apr 19	44.40000 -1.45	46.45	44.40	46.45	26,015
09 Apr 19	45.85000 +0.35	46.30	45.35	45.90	26,117
08 Apr 19	45.50000 +0.20	45.90	44.50	45.40	27,566
05 Apr 19	45.30000 +0.25	45.60	44.55	44.55	14,537
04 Apr 19	45.05000 +1.65	45.30	43.25	43.70	48,301
03 Apr 19	43.40000 +0.20	43.75	43.20	43.20	15,645
02 Apr 19	43.20000 +0.30	43.70	43.10	43.10	23,487
01 Apr 19	42.90000 +0.02	43.65	42.80	42.80	19,328
29 Mar 19	42.88000 -0.02	43.44	42.58	42.78	22,034
28 Mar 19	42.90000 -0.22	43.30	42.78	43.00	14,117
27 Mar 19	43.12000 +0.00	44.10	42.80	43.34	22,392
26 Mar 19	43.12000 +0.52	43.26	42.50	42.60	20,585
25 Mar 19	42.60000 -0.30	42.88	42.52	42.78	21,546
22 Mar 19	42.90000 -0.10	43.06	42.70	42.94	28,791
21 Mar 19	43.00000 -0.20	43.24	42.92	43.14	11,240
20 Mar 19	43.20000 +0.12	43.24	42.76	42.80	17,428
19 Mar 19	43.08000 +0.58	43.18	42.16	42.84	18,421
18 Mar 19	42.50000 +0.66	42.50	41.68	41.70	14,523
15 Mar 19	41.84000 -0.52	42.50	41.84	42.18	22,904
14 Mar 19	42.36000 +0.56	42.40	41.50	41.50	26,426
13 Mar 19	41.80000 -0.16	41.96	41.42	41.96	14,042
12 Mar 19	41.96000 +0.58	41.96	41.20	41.30	43,189
11 Mar 19	41.38000 +0.58	41.38	40.44	40.70	15,631
08 Mar 19	40.80000 -1.28	41.70	40.72	41.64	21,054
07 Mar 19	42.08000 -0.76	43.00	41.70	43.00	15,298
06 Mar 19	42.84000 -0.74	43.90	42.76	43.90	17,305
05 Mar 19	43.58000 -0.32	44.16	43.38	43.90	10,470
04 Mar 19	43.90000 +0.26	44.06	43.76	44.00	12,929
01 Mar 19	43.64000 +1.42	43.64	42.50	42.50	45,460
28 Feb 19	42.22000 +0.72	43.00	41.80	42.00	46,985
27 Feb 19	41.50000 -0.52	42.00	41.32	42.00	17,004
26 Feb 19	42.02000 +0.00	42.16	41.42	41.50	20,673
25 Feb 19	42.02000 -0.62	42.72	41.96	42.64	24,135
22 Feb 19	42.64000 -0.28	43.00	42.58	42.70	49,823
21 Feb 19	42.92000 +1.64	42.92	41.18	41.60	44,716
20 Feb 19	41.28000 -2.88	44.00	40.60	44.00	112,658
19 Feb 19	44.16000 -0.08	44.30	43.72	44.30	21,386
18 Feb 19	44.24000 +0.24	44.44	43.96	43.96	18,439
15 Feb 19	44.00000 +0.20	44.20	43.62	44.00	24,467
14 Feb 19	43.80000 +0.52	44.04	43.50	43.50	29,248
13 Feb 19	43.28000 +0.10	43.76	43.28	43.48	24,534
12 Feb 19	43.18000 -0.36	43.72	42.90	43.40	16,394
11 Feb 19	43.54000 +0.04	44.10	43.28	43.70	12,609
08 Feb 19	43.50000 -0.20	43.90	43.10	43.90	14,655
07 Feb 19	43.70000 -0.72	44.40	43.70	44.18	27,412
06 Feb 19	44.42000 +0.64	44.70	43.94	44.00	25,110
05 Feb 19	43.78000 -0.14	44.62	43.72	43.98	35,287
04 Feb 19	43.92000 +0.22	44.12	43.54	44.00	17,649
01 Feb 19	43.70000 +0.00	44.24	43.50	44.00	26,494
31 Jan 19	43.70000 -0.30	44.72	43.12	44.00	51,511
30 Jan 19	44.00000 +0.12	44.10	43.74	44.00	38,157
29 Jan 19	43.88000 -0.14	44.06	43.72	43.90	22,786
28 Jan 19	44.02000 -0.28	44.60	44.00	44.10	15,283
25 Jan 19	44.30000 +0.00	44.68	44.10	44.10	25,008
24 Jan 19	44.30000 +0.30	44.62	43.70	44.34	21,163
23 Jan 19	44.00000 -0.30	44.58	43.86	44.58	10,648
22 Jan 19	44.30000 -0.16	44.74	43.90	44.74	23,094
21 Jan 19	44.46000 +1.16	44.66	43.36	43.36	32,338
18 Jan 19	43.30000 +0.10	44.20	43.20	43.30	66,375
17 Jan 19	43.20000 -0.06	43.50	42.90	43.32	14,505
16 Jan 19	43.26000 +0.30	43.50	42.96	42.96	17,013
15 Jan 19	42.96000 -0.16	43.44	42.64	43.24	28,109
14 Jan 19	43.12000 -0.08	43.24	42.82	43.14	8,947
11 Jan 19	43.20000 +0.02	43.38	43.10	43.30	14,938
10 Jan 19	43.18000 -0.06	43.34	42.88	43.28	20,246
09 Jan 19	43.24000 +0.02	43.68	42.76	43.60	20,264
08 Jan 19	43.22000 +0.68	43.66	42.64	42.80	16,163
07 Jan 19	42.54000 +0.70	42.72	42.02	42.28	10,630
04 Jan 19	41.84000 +0.30	42.40	41.62	41.76	21,850
03 Jan 19	41.54000 -0.38	42.30	41.46	41.92	17,304
02 Jan 19	41.92000 +0.46	42.04	40.84	41.50	16,844
31 Dec 18	41.46000 +0.10	41.76	41.46	41.50	9,541
28 Dec 18	41.36000 +0.68	41.82	40.88	41.00	11,510
27 Dec 18	40.68000 -0.12	41.60	40.52	40.80	20,035
24 Dec 18	40.80000 -1.10	41.68	40.78	41.50	6,288
21 Dec 18	41.90000 +1.06	42.32	40.64	40.64	44,680
20 Dec 18	40.84000 -0.66	41.34	40.50	41.30	38,700
19 Dec 18	41.50000 +0.72	42.12	40.58	40.78	35,105
18 Dec 18	40.78000 -0.64	41.96	40.72	41.50	60,800
17 Dec 18	41.42000 +0.30	41.76	40.92	41.04	35,405
14 Dec 18	41.12000 -0.10	41.40	40.24	41.22	42,186
13 Dec 18	41.22000 -0.42	42.32	40.94	42.00	39,393
12 Dec 18	41.64000 +1.28	41.98	40.16	40.20	39,125
11 Dec 18	40.36000 +0.52	41.42	39.94	40.00	63,745
10 Dec 18	39.84000 -3.02	42.06	38.00	41.98	107,562
07 Dec 18	42.86000 +1.20	43.50	41.68	41.68	51,081
06 Dec 18	41.66000 -0.28	42.36	41.36	41.90	41,113
05 Dec 18	41.94000 -0.20	42.20	41.70	42.16	12,918
04 Dec 18	42.14000 -1.02	43.36	42.14	43.10	20,408
03 Dec 18	43.16000 +0.76	44.22	42.98	43.50	36,181
30 Nov 18	42.40000 -0.90	43.50	42.36	43.50	49,004
29 Nov 18	43.30000 +0.24	44.20	43.02	43.02	23,496
28 Nov 18	43.06000 +0.02	43.40	42.78	43.02	28,571
27 Nov 18	43.04000 -0.78	43.96	42.84	43.52	28,164
26 Nov 18	43.82000 +0.76	44.22	43.00	43.00	23,169
23 Nov 18	43.06000 +0.06	43.58	42.74	43.00	28,452
22 Nov 18	43.00000 -0.50	43.50	42.92	43.48	20,479
21 Nov 18	43.50000 +0.16	44.24	43.32	43.92	27,987
20 Nov 18	43.34000 -0.66	44.30	43.24	43.60	25,116
19 Nov 18	44.00000 +0.24	44.40	43.72	43.76	33,916
16 Nov 18	43.76000 +0.52	44.50	43.20	43.20	27,124
15 Nov 18	43.24000 -2.12	45.48	43.20	45.00	38,713
14 Nov 18	45.36000 +0.58	45.64	44.20	44.50	21,125
13 Nov 18	44.78000 +0.70	44.94	43.98	43.98	18,986
12 Nov 18	44.08000 -0.24	44.76	43.80	44.46	41,567
09 Nov 18	44.32000 -0.36	45.58	43.90	44.58	33,217
08 Nov 18	44.68000 -0.50	45.78	44.52	45.50	26,207
07 Nov 18	45.18000 -1.22	46.52	44.74	46.00	74,136
06 Nov 18	46.40000 -0.46	47.00	45.80	47.00	21,848
05 Nov 18	46.86000 -1.30	48.16	46.60	48.16	24,076
02 Nov 18	48.16000 +0.02	49.00	47.96	48.40	16,354
01 Nov 18	48.14000 +0.64	48.36	47.50	47.86	18,833
31 Oct 18	47.50000 +1.20	48.00	46.46	46.50	27,812
30 Oct 18	46.30000 +0.80	46.36	45.28	45.40	21,279
29 Oct 18	45.50000 +0.50	46.14	44.70	44.70	19,900
26 Oct 18	45.00000 +0.80	45.16	43.60	44.44	26,155
25 Oct 18	44.20000 +0.80	45.30	43.38	43.40	30,024
24 Oct 18	43.40000 +0.40	43.52	42.88	43.50	38,886
23 Oct 18	43.00000 -1.38	44.18	42.76	44.10	47,825
22 Oct 18	44.38000 -1.02	45.94	44.30	45.56	18,527
19 Oct 18	45.40000 -0.22	46.16	45.00	45.62	30,451
18 Oct 18	45.62000 -2.02	47.54	45.52	47.50	62,112
17 Oct 18	47.64000 -0.18	48.44	47.54	48.00	27,414
16 Oct 18	47.82000 +0.82	48.12	46.92	47.00	19,045
15 Oct 18	47.00000 -0.60	47.94	46.38	47.50	28,629
12 Oct 18	47.60000 -0.28	48.98	47.60	48.20	24,744
11 Oct 18	47.88000 -0.98	49.24	47.88	48.76	31,989
10 Oct 18	48.86000 +0.04	49.32	48.58	48.84	23,156
09 Oct 18	48.82000 -0.76	49.80	48.62	49.50	27,680
08 Oct 18	49.58000 -0.82	50.50	49.52	50.50	18,599
05 Oct 18	50.40000 -1.10	51.90	50.30	51.90	13,144
04 Oct 18	51.50000 -0.55	52.05	51.40	52.05	15,787
03 Oct 18	52.05000 +0.65	52.35	51.10	51.10	30,181
02 Oct 18	51.40000 -0.75	52.20	51.20	51.95	15,706
01 Oct 18	52.15000 -0.30	52.50	51.60	52.45	13,248
28 Sep 18	52.45000 -1.30	53.60	52.40	53.55	20,142
27 Sep 18	53.75000 -0.10	54.30	52.90	54.20	11,076
26 Sep 18	53.85000 -0.45	54.30	53.60	54.20	11,154
25 Sep 18	54.30000 -0.65	55.50	54.20	55.50	23,823
24 Sep 18	54.95000 -0.50	56.45	54.95	55.45	24,347
21 Sep 18	55.45000 +3.50	55.50	53.50	53.50	68,327
20 Sep 18	51.95000 +0.45	52.30	51.55	51.55	14,588
19 Sep 18	51.50000 +0.10	51.85	51.30	51.30	17,813
18 Sep 18	51.40000 +0.20	51.80	51.10	51.20	6,543
17 Sep 18	51.20000 -0.05	51.45	50.95	51.00	19,284
14 Sep 18	51.25000 -0.60	52.00	51.00	52.00	16,556
13 Sep 18	51.85000 +0.00	51.90	51.50	51.50	10,984
12 Sep 18	51.85000 +0.05	52.40	51.50	52.00	22,300
11 Sep 18	51.80000 +0.30	51.95	51.50	51.50	16,305
10 Sep 18	51.50000 -0.25	51.85	51.20	51.50	8,896
07 Sep 18	51.75000 -0.60	52.35	51.25	52.20	20,136
06 Sep 18	52.35000 +0.20	52.95	52.00	52.10	11,874
05 Sep 18	52.15000 -0.45	52.50	52.05	52.10	11,618
04 Sep 18	52.60000 +0.45	52.90	51.75	52.20	34,280
03 Sep 18	52.15000 +0.15	52.25	51.55	52.00	6,614
31 Aug 18	52.00000 +0.35	52.00	51.00	51.50	44,755
30 Aug 18	51.65000 -0.65	52.50	51.50	52.50	12,916
29 Aug 18	52.30000 +0.05	52.60	52.25	52.25	5,160
28 Aug 18	52.25000 +0.10	52.80	52.10	52.50	9,343
27 Aug 18	52.15000 +0.10	52.45	52.05	52.05	3,785
24 Aug 18	52.05000 -0.25	52.40	51.85	52.30	9,052
23 Aug 18	52.30000 +0.05	52.60	52.10	52.10	17,643
22 Aug 18	52.25000 +0.30	52.65	51.70	52.00	22,429
21 Aug 18	51.95000 +0.85	52.15	50.95	51.15	25,211
20 Aug 18	51.10000 -0.15	51.70	50.70	51.50	15,688
17 Aug 18	51.25000 -1.85	53.40	51.10	53.20	22,958
16 Aug 18	53.10000 +0.40	53.20	52.65	52.75	8,669
15 Aug 18	52.70000 -0.50	53.50	52.35	53.50	11,283
14 Aug 18	53.20000 +0.20	53.75	52.35	53.20	23,288
13 Aug 18	53.00000 -0.10	53.25	52.40	53.20	12,431
10 Aug 18	53.10000 -1.85	54.75	52.90	54.70	17,783
09 Aug 18	54.95000 -1.05	55.95	54.75	55.95	18,512
08 Aug 18	56.00000 +1.30	56.80	54.55	55.00	25,160
07 Aug 18	54.70000 +0.50	56.65	54.30	56.15	44,898
06 Aug 18	54.20000 -0.10	54.40	54.00	54.30	18,140
03 Aug 18	54.30000 +0.10	54.55	53.95	54.30	15,136
02 Aug 18	54.20000 -0.90	55.10	54.20	55.10	13,425
01 Aug 18	55.10000 -0.25	55.95	55.00	55.00	14,710
31 Jul 18	55.35000 -0.40	55.95	55.20	55.60	15,531
30 Jul 18	55.75000 -0.20	56.30	55.65	56.00	9,282
27 Jul 18	55.95000 +0.10	56.20	55.70	55.90	11,752
26 Jul 18	55.85000 +0.75	56.30	55.30	55.50	10,623
25 Jul 18	55.10000 +0.10	55.50	54.70	54.70	8,703
24 Jul 18	55.00000 +0.10	55.60	54.80	54.80	11,572
23 Jul 18	54.90000 -0.60	55.50	54.60	55.50	15,555
20 Jul 18	55.50000 -0.30	55.75	54.90	55.55	8,765
19 Jul 18	55.80000 -0.65	56.65	55.60	56.00	11,513
18 Jul 18	56.45000 +0.75	56.80	55.95	56.10	31,942
17 Jul 18	55.70000 -0.50	56.40	55.20	56.05	11,482
16 Jul 18	56.20000 +0.75	56.35	55.20	55.45	9,208
13 Jul 18	55.45000 +0.35	55.80	55.00	55.00	13,911
12 Jul 18	55.10000 -0.30	55.80	55.00	55.15	18,852
11 Jul 18	55.40000 -1.45	56.75	54.75	56.70	23,270
10 Jul 18	56.85000 -0.25	57.30	56.65	57.20	10,100
09 Jul 18	57.10000 -0.30	57.40	56.55	57.20	17,866
06 Jul 18	57.40000 +0.60	57.45	56.55	57.00	14,125
05 Jul 18	56.80000 -0.20	57.50	56.25	57.00	19,261
04 Jul 18	57.00000 +2.10	58.15	56.20	57.00	22,858
03 Jul 18	54.90000 +0.15	55.40	54.55	54.55	7,602
02 Jul 18	54.75000 -1.45	55.70	54.65	55.55	14,386
29 Jun 18	56.20000 +0.15	56.75	55.95	56.50	20,444
28 Jun 18	56.05000 -1.70	57.65	55.60	56.85	19,290
27 Jun 18	57.75000 +1.75	58.60	55.80	55.95	35,881
26 Jun 18	56.00000 -0.05	56.45	55.70	56.40	8,538
25 Jun 18	56.05000 -0.20	57.00	55.75	55.95	16,569
22 Jun 18	56.25000 -0.60	57.40	56.10	56.65	41,699
21 Jun 18	56.85000 -0.20	57.40	56.50	57.35	17,628
20 Jun 18	57.05000 -0.30	57.70	57.05	57.45	14,840
19 Jun 18	57.35000 -0.50	57.70	57.10	57.50	15,355
18 Jun 18	57.85000 -1.50	59.30	57.65	59.30	18,352
15 Jun 18	59.35000 -0.10	60.05	59.35	59.40	27,335
14 Jun 18	59.45000 +0.45	59.75	58.55	59.10	18,330
13 Jun 18	59.00000 +0.50	59.75	59.00	59.50	23,320
12 Jun 18	58.50000 -0.65	59.35	58.25	59.20	20,286
11 Jun 18	59.15000 +0.50	59.40	57.20	58.25	45,678
08 Jun 18	58.65000 -0.45	59.10	58.55	58.95	14,529
07 Jun 18	59.10000 +0.15	59.55	58.75	59.00	26,877
06 Jun 18	58.95000 -0.05	59.50	58.55	59.00	17,211
05 Jun 18	59.00000 -0.85	60.25	58.95	59.70	19,871
04 Jun 18	59.85000 +0.15	60.30	59.60	60.00	15,419
01 Jun 18	59.70000 +0.85	60.05	59.00	59.00	24,840
31 May 18	58.85000 +0.05	59.80	58.85	59.00	79,485
30 May 18	58.80000 +1.95	59.45	56.75	56.75	53,114
29 May 18	56.85000 -2.20	59.00	56.70	58.80	48,480
28 May 18	59.05000 -1.15	60.30	58.95	59.90	18,237
25 May 18	60.20000 -0.20	60.95	59.95	60.20	25,231
24 May 18	60.40000 -1.10	62.15	60.40	61.35	31,173
23 May 18	61.50000 -0.60	62.00	61.15	62.00	23,242
22 May 18	62.10000 -0.80	63.10	62.05	62.90	24,659
21 May 18	62.90000 +0.35	63.20	62.45	62.65	17,868
18 May 18	62.55000 -0.85	63.75	62.30	63.50	26,851
17 May 18	63.40000 +1.10	63.50	62.25	62.40	17,141
16 May 18	62.30000 -0.35	63.00	62.05	62.65	20,368
15 May 18	62.65000 -1.40	64.05	62.35	64.00	38,826
14 May 18	64.05000 -0.25	64.50	64.00	64.30	13,751
11 May 18	64.30000 +0.30	64.55	63.80	63.80	17,456
10 May 18	64.00000 -0.40	64.50	63.75	64.40	15,941
09 May 18	64.40000 +0.45	64.45	63.60	63.60	30,592
08 May 18	63.95000 -0.85	64.90	63.60	64.55	24,129
07 May 18	64.80000 +0.10	65.60	64.45	64.55	22,456
04 May 18	64.70000 -0.10	65.00	63.15	64.70	38,278
03 May 18	64.80000 +3.40	65.95	61.95	62.00	105,030
02 May 18	61.40000 +0.35	62.00	60.85	61.00	56,402
30 Apr 18	61.05000 -0.25	61.70	60.95	61.00	25,843
27 Apr 18	61.30000 +0.70	61.80	60.55	60.60	12,098
26 Apr 18	60.60000 +0.65	61.20	60.00	60.00	25,037
25 Apr 18	59.95000 -1.10	61.05	59.60	60.80	31,859
24 Apr 18	61.05000 -0.15	61.50	60.55	61.10	23,040
23 Apr 18	61.20000 +0.95	61.70	60.25	60.25	24,122
20 Apr 18	60.25000 -2.05	60.95	59.55	60.80	43,973
19 Apr 18	62.30000 +0.55	62.40	61.55	61.55	18,984
18 Apr 18	61.75000 +0.00	62.50	61.60	61.60	22,134
17 Apr 18	61.75000 +0.05	62.15	61.50	61.55	11,831
16 Apr 18	61.70000 +0.10	62.00	61.45	61.50	10,162
13 Apr 18	61.60000 -0.20	62.15	61.60	62.00	18,712
12 Apr 18	61.80000 +0.50	62.00	61.15	61.40	22,888
11 Apr 18	61.30000 -1.35	62.60	61.30	62.45	24,535
10 Apr 18	62.65000 -0.50	63.40	62.50	63.40	11,132
09 Apr 18	63.15000 +0.40	63.40	62.50	62.80	18,725
06 Apr 18	62.75000 -0.10	63.50	62.00	62.70	26,662
05 Apr 18	62.85000 +1.75	63.10	61.35	61.50	32,137
04 Apr 18	61.10000 -0.50	61.85	60.80	61.50	20,463
03 Apr 18	61.60000 +0.25	62.25	60.75	60.90	20,984
29 Mar 18	61.35000 -0.20	61.85	61.10	61.50	30,280
28 Mar 18	61.55000 +0.75	61.75	60.30	60.50	26,885
27 Mar 18	60.80000 +0.25	61.50	60.55	61.25	19,367
26 Mar 18	60.55000 -2.30	62.85	60.55	62.85	33,113
23 Mar 18	62.85000 +0.10	62.90	61.65	62.50	28,717
22 Mar 18	62.75000 -0.65	63.65	62.35	62.95	32,152
21 Mar 18	63.40000 +0.10	63.75	63.30	63.30	36,285
20 Mar 18	63.30000 +0.05	63.40	63.00	63.35	10,419
19 Mar 18	63.25000 -0.55	63.75	62.75	63.55	18,455
16 Mar 18	63.80000 -0.20	64.65	63.60	64.10	26,065
15 Mar 18	64.00000 -0.45	65.00	63.80	64.50	35,512
14 Mar 18	64.45000 -0.40	65.20	64.45	64.75	17,382
13 Mar 18	64.85000 -0.65	65.90	64.65	65.30	25,348
12 Mar 18	65.50000 +0.55	65.60	64.70	65.05	23,762
09 Mar 18	64.95000 -0.35	65.65	64.90	65.35	21,900
08 Mar 18	65.30000 +0.85	65.75	64.60	64.60	23,224
07 Mar 18	64.45000 -0.35	64.95	64.20	64.60	36,069
06 Mar 18	64.80000 +0.30	65.70	64.80	64.95	34,809
05 Mar 18	64.50000 +1.15	64.85	63.00	63.20	38,129
02 Mar 18	63.35000 -2.35	65.55	63.30	65.50	28,347
01 Mar 18	65.70000 +0.15	66.00	65.05	65.60	26,285
28 Feb 18	65.55000 -0.10	65.80	65.30	65.40	25,069
27 Feb 18	65.65000 -0.20	66.25	65.30	65.50	27,925
26 Feb 18	65.85000 -1.45	66.95	64.75	66.50	54,204
23 Feb 18	67.30000 -0.35	68.30	67.25	67.90	24,239
22 Feb 18	67.65000 +0.00	68.25	67.25	67.50	32,851
21 Feb 18	67.65000 +0.05	68.35	67.45	67.50	35,872
20 Feb 18	67.60000 +2.70	68.50	62.50	63.30	98,891
19 Feb 18	64.90000 -1.10	66.45	64.90	66.45	20,534
16 Feb 18	66.00000 +1.00	66.85	65.00	65.00	67,089
15 Feb 18	65.00000 +0.35	65.50	64.85	64.90	28,451
14 Feb 18	64.65000 +0.65	65.15	63.90	64.05	40,408
13 Feb 18	64.00000 -0.45	64.90	63.85	64.45	28,596
12 Feb 18	64.45000 +1.00	65.55	63.60	63.60	47,568
09 Feb 18	63.45000 -0.20	63.95	62.65	63.50	46,790
08 Feb 18	63.65000 -0.90	65.20	63.50	64.50	90,104
07 Feb 18	64.55000 -0.25	65.55	64.30	65.05	68,031
06 Feb 18	64.80000 -0.25	65.30	63.10	63.65	66,740
05 Feb 18	65.05000 -0.65	65.65	64.25	65.50	32,682
02 Feb 18	65.70000 -1.25	66.75	65.55	66.75	24,574
01 Feb 18	66.95000 +0.60	67.25	66.30	66.35	26,392
31 Jan 18	66.35000 +0.75	67.15	65.40	65.50	38,447
30 Jan 18	65.60000 -0.45	66.00	65.15	65.70	14,564
29 Jan 18	66.05000 +0.30	66.45	65.50	65.50	14,957
26 Jan 18	65.75000 +0.45	66.30	65.15	65.35	20,774
25 Jan 18	65.30000 -0.80	66.40	65.10	66.10	31,142
24 Jan 18	66.10000 +0.20	66.50	65.60	65.80	23,454
23 Jan 18	65.90000 -0.05	66.20	65.50	65.65	27,161
22 Jan 18	65.95000 +0.25	66.30	65.30	65.95	23,558
19 Jan 18	65.70000 +0.30	67.85	65.50	65.50	71,555
18 Jan 18	65.40000 +0.70	65.45	64.50	64.65	38,551
17 Jan 18	64.70000 -1.10	65.80	63.75	65.80	75,635
16 Jan 18	65.80000 -3.50	68.00	65.15	68.00	79,673
15 Jan 18	69.30000 -1.25	70.80	69.20	70.15	23,951
12 Jan 18	70.55000 +1.00	70.75	69.50	69.50	53,900
11 Jan 18	69.55000 -0.10	70.00	69.00	69.65	22,667
10 Jan 18	69.65000 -0.35	70.00	69.15	70.00	23,193
09 Jan 18	70.00000 -0.45	70.90	70.00	70.40	40,574
08 Jan 18	70.45000 +1.00	70.60	69.25	69.25	39,661
05 Jan 18	69.45000 +0.55	69.45	68.35	68.80	25,651
04 Jan 18	68.90000 +1.15	69.00	67.95	67.95	20,300
03 Jan 18	67.75000 +1.60	68.00	66.00	66.00	26,725
02 Jan 18	66.15000 +0.36	66.50	65.55	65.70	16,899
29 Dec 17	65.79000 -1.51	67.35	65.79	67.25	23,745
28 Dec 17	67.30000 +0.40	67.65	66.80	66.90	18,204
27 Dec 17	66.90000 +0.01	67.30	66.33	66.89	20,920
22 Dec 17	66.89000 -0.03	67.36	66.83	67.00	19,512
21 Dec 17	66.92000 +0.87	67.09	65.98	65.98	30,247
20 Dec 17	66.05000 +0.18	66.90	65.60	66.04	37,800
19 Dec 17	65.87000 -0.48	66.48	65.85	66.18	41,515
18 Dec 17	66.35000 -0.02	66.90	66.27	66.50	40,844
15 Dec 17	66.37000 +0.17	66.91	65.98	65.98	34,135
14 Dec 17	66.20000 -0.36	66.46	65.78	66.20	40,042
13 Dec 17	66.56000 -0.09	66.90	66.29	66.64	21,474
12 Dec 17	66.65000 -0.25	66.90	66.48	66.90	16,896
11 Dec 17	66.90000 +0.05	67.30	66.84	67.00	19,701
08 Dec 17	66.85000 -0.65	67.55	66.84	67.49	23,047
07 Dec 17	67.50000 -0.21	68.35	67.33	67.90	16,511
06 Dec 17	67.71000 +0.26	67.89	66.53	67.37	31,549
05 Dec 17	67.45000 -0.99	68.50	67.43	68.39	25,459
04 Dec 17	68.44000 +0.43	68.76	68.09	68.09	20,485
01 Dec 17	68.01000 -0.77	69.00	67.85	68.83	18,816
30 Nov 17	68.78000 +0.06	69.21	68.32	68.85	73,695
29 Nov 17	68.72000 -0.11	69.05	68.54	68.76	40,240
28 Nov 17	68.83000 -0.18	69.50	68.76	68.86	24,987
27 Nov 17	69.01000 -0.29	69.69	69.01	69.30	15,153
24 Nov 17	69.30000 +0.06	70.15	69.11	69.15	17,453
23 Nov 17	69.24000 -0.51	70.48	69.24	69.80	27,712
22 Nov 17	69.75000 -0.51	71.04	69.75	70.09	26,478
21 Nov 17	70.26000 -0.08	70.66	69.84	70.42	27,599
20 Nov 17	70.34000 +1.02	70.58	69.31	69.31	34,603
17 Nov 17	69.32000 +0.82	69.38	68.40	68.50	39,568
16 Nov 17	68.50000 +1.05	68.50	67.45	67.50	14,708
15 Nov 17	67.45000 +0.35	67.85	66.45	67.00	28,836
14 Nov 17	67.10000 -0.73	68.45	67.07	67.86	17,938
13 Nov 17	67.83000 -0.36	68.45	67.23	68.03	26,037
10 Nov 17	68.19000 +0.43	68.32	67.68	68.09	44,718
09 Nov 17	67.76000 +0.05	68.36	67.60	67.60	27,862
08 Nov 17	67.71000 +1.68	67.86	66.45	66.70	45,109
07 Nov 17	66.03000 +0.24	67.50	65.60	66.50	35,821
06 Nov 17	65.79000 -0.08	66.19	65.68	65.76	15,465
03 Nov 17	65.87000 -0.14	66.29	65.60	66.00	29,635
02 Nov 17	66.01000 -0.78	67.00	65.82	66.52	21,511
01 Nov 17	66.79000 +0.38	67.43	66.40	66.78	15,173
31 Oct 17	66.41000 +0.07	66.60	66.31	66.40	13,291
30 Oct 17	66.34000 +0.10	66.77	65.99	66.38	12,478
27 Oct 17	66.24000 +0.64	66.66	65.50	65.50	20,670
26 Oct 17	65.60000 +0.69	65.86	64.52	64.76	16,357
25 Oct 17	64.91000 -0.23	65.44	64.78	65.00	9,346
24 Oct 17	65.14000 +0.18	65.48	64.80	64.80	12,613
23 Oct 17	64.96000 +0.26	65.25	64.49	64.49	7,745
20 Oct 17	64.70000 +0.84	65.16	64.00	64.00	20,502
19 Oct 17	63.86000 -0.59	64.60	63.59	64.26	25,500
18 Oct 17	64.45000 +0.14	65.00	64.45	64.50	18,436
17 Oct 17	64.31000 -0.45	64.94	64.31	64.70	18,151
16 Oct 17	64.76000 -0.08	65.10	64.75	64.77	20,446
13 Oct 17	64.84000 -0.34	65.20	64.70	64.97	24,147
12 Oct 17	65.18000 -0.35	65.78	65.18	65.36	62,573
11 Oct 17	65.53000 +0.27	65.70	65.00	65.00	38,008
10 Oct 17	65.26000 +0.29	65.45	64.69	64.69	75,404
09 Oct 17	64.97000 +0.44	65.46	64.59	64.59	23,905
06 Oct 17	64.53000 -0.34	64.88	64.40	64.78	13,733
05 Oct 17	64.87000 -0.18	65.27	64.76	65.00	15,770
04 Oct 17	65.05000 -0.22	65.28	64.61	65.28	21,981
03 Oct 17	65.27000 +1.20	65.27	64.11	64.11	21,448
02 Oct 17	64.07000 -0.49	64.74	64.00	64.60	26,198
29 Sep 17	64.56000 +0.76	64.63	63.68	63.90	51,310
28 Sep 17	63.80000 +0.00	63.85	63.26	63.85	22,947
27 Sep 17	63.80000 +0.80	63.80	62.91	63.17	34,564
26 Sep 17	63.00000 +1.71	63.44	62.31	63.00	39,233
25 Sep 17	61.29000 +0.24	61.40	60.80	61.00	17,676
22 Sep 17	61.05000 +0.27	61.21	60.60	60.78	19,530
21 Sep 17	60.78000 +0.31	61.01	60.54	60.54	13,447
20 Sep 17	60.47000 -0.18	61.00	60.47	60.63	21,976
19 Sep 17	60.65000 +0.39	60.77	60.25	60.33	13,154
18 Sep 17	60.26000 +0.73	60.49	59.60	59.92	15,080
15 Sep 17	59.53000 -0.34	60.12	59.53	59.69	22,048
14 Sep 17	59.87000 +0.35	60.14	59.27	59.47	26,941
13 Sep 17	59.52000 +0.12	59.72	59.39	59.49	20,322
12 Sep 17	59.40000 -0.46	59.86	59.27	59.60	25,160
11 Sep 17	59.86000 +0.41	60.30	59.48	59.50	24,979
08 Sep 17	59.45000 +0.39	59.45	58.76	59.01	24,227
07 Sep 17	59.06000 +0.19	59.41	58.80	59.00	24,502
06 Sep 17	58.87000 +0.43	58.93	58.25	58.75	36,205
05 Sep 17	58.44000 -0.14	58.90	58.10	58.58	23,764
04 Sep 17	58.58000 +0.51	58.58	57.78	58.00	26,671
01 Sep 17	58.07000 +0.37	58.19	57.71	57.92	28,373
31 Aug 17	57.70000 +0.70	57.76	57.10	57.10	44,691
30 Aug 17	57.00000 +0.59	57.12	56.13	56.50	26,977
29 Aug 17	56.41000 -0.36	56.55	55.79	56.52	27,498
28 Aug 17	56.77000 -0.37	57.07	56.60	57.01	14,254
25 Aug 17	57.14000 -0.20	57.75	57.10	57.32	15,890
24 Aug 17	57.34000 -0.21	57.65	57.07	57.62	23,940
23 Aug 17	57.55000 -0.47	58.15	57.51	58.00	27,664
22 Aug 17	58.02000 +0.53	58.19	57.31	57.50	35,729
21 Aug 17	57.49000 +0.06	57.65	57.02	57.42	29,220
18 Aug 17	57.43000 -0.73	58.00	57.25	58.00	37,855
17 Aug 17	58.16000 -0.61	58.80	58.09	58.80	27,116
16 Aug 17	58.77000 +0.98	59.22	57.85	57.97	27,266
15 Aug 17	57.79000 -0.21	58.16	57.71	58.00	33,517
14 Aug 17	58.00000 +0.18	58.40	57.76	58.00	34,281
11 Aug 17	57.82000 -0.79	58.50	57.54	58.50	35,336
10 Aug 17	58.61000 +0.01	58.81	58.03	58.60	63,893
09 Aug 17	58.60000 -0.76	59.20	58.00	59.20	54,890
08 Aug 17	59.36000 +0.32	59.60	58.82	59.00	49,535
07 Aug 17	59.04000 -0.61	60.00	59.04	60.00	50,229
04 Aug 17	59.65000 -3.33	60.66	58.93	60.00	110,664
03 Aug 17	62.98000 +0.78	63.00	62.04	62.04	27,367
02 Aug 17	62.20000 -0.13	62.60	62.11	62.60	21,552
01 Aug 17	62.33000 +0.63	62.60	61.77	61.88	32,582
31 Jul 17	61.70000 -1.20	63.10	61.70	62.98	37,916
28 Jul 17	62.90000 -0.11	63.00	62.30	62.89	28,390
27 Jul 17	63.01000 -0.13	63.39	62.19	63.11	26,551
26 Jul 17	63.14000 +0.88	63.42	61.92	62.24	31,085
25 Jul 17	62.26000 +0.14	62.50	62.11	62.11	16,419
24 Jul 17	62.12000 -0.38	62.50	61.84	62.50	26,253
21 Jul 17	62.50000 -0.07	62.75	62.25	62.55	29,714
20 Jul 17	62.57000 -0.22	63.24	62.45	62.90	14,730
19 Jul 17	62.79000 +0.59	62.95	62.09	62.21	12,699
18 Jul 17	62.20000 -0.60	62.89	62.02	62.66	15,249
17 Jul 17	62.80000 +0.60	63.19	62.29	62.48	15,565
14 Jul 17	62.20000 +0.16	62.65	62.00	62.00	15,008
13 Jul 17	62.04000 +0.31	62.55	61.84	61.98	17,085
12 Jul 17	61.73000 -0.47	62.21	61.63	62.21	19,157
11 Jul 17	62.20000 +0.70	62.50	61.74	62.00	19,197
10 Jul 17	61.50000 -0.22	62.00	61.15	62.00	18,252
07 Jul 17	61.72000 +0.07	61.83	61.20	61.83	8,438
06 Jul 17	61.65000 -0.59	62.12	61.10	62.10	18,663
05 Jul 17	62.24000 +0.34	62.32	61.68	62.00	16,569
04 Jul 17	61.90000 -0.36	62.61	61.66	62.30	27,597
03 Jul 17	62.26000 +0.59	62.50	61.55	62.10	30,656
30 Jun 17	61.67000 +0.29	62.32	61.10	61.50	25,915
29 Jun 17	61.38000 -1.62	63.31	61.27	63.24	42,525
28 Jun 17	63.00000 -0.24	63.42	62.38	63.38	33,056
27 Jun 17	63.24000 -0.34	63.83	63.11	63.82	32,688
26 Jun 17	63.58000 +0.03	64.72	63.21	64.15	47,351
23 Jun 17	63.55000 -0.95	64.55	63.42	64.55	45,965
22 Jun 17	64.50000 +0.19	64.50	63.26	64.49	64,122
21 Jun 17	64.31000 +0.26	64.43	63.39	63.92	40,524
20 Jun 17	64.05000 +0.46	64.60	63.69	63.75	33,618
19 Jun 17	63.59000 -0.38	64.45	63.53	64.27	24,970
16 Jun 17	63.97000 +1.29	63.98	62.74	62.74	114,861
15 Jun 17	62.68000 -0.80	63.52	61.80	63.51	36,789
14 Jun 17	63.48000 -0.03	64.35	63.48	63.75	41,373
13 Jun 17	63.51000 -0.09	64.06	63.51	63.95	22,164
12 Jun 17	63.60000 -0.60	64.44	63.40	64.20	42,059
09 Jun 17	64.20000 +0.16	64.74	64.05	64.25	37,716
08 Jun 17	64.04000 -0.06	64.48	64.04	64.19	25,055
07 Jun 17	64.10000 -0.53	64.83	64.10	64.77	31,229
06 Jun 17	64.63000 -1.44	66.10	64.56	66.05	30,810
05 Jun 17	66.07000 -0.07	66.51	65.79	66.50	25,366
02 Jun 17	66.14000 -0.81	67.43	65.50	66.99	63,976
01 Jun 17	66.95000 +1.37	66.95	65.43	65.57	42,570
31 May 17	65.58000 +1.10	65.74	64.75	64.78	35,764
30 May 17	64.48000 -0.12	64.79	64.14	64.74	29,855
29 May 17	64.60000 +0.03	64.75	64.32	64.70	12,433
26 May 17	64.57000 -0.06	64.99	64.05	64.99	15,467
25 May 17	64.63000 +0.01	65.16	64.15	64.76	18,358
24 May 17	64.62000 -0.12	65.13	64.40	64.75	20,894
23 May 17	64.74000 +0.32	65.20	64.30	64.30	22,378
22 May 17	64.42000 +0.28	64.82	63.99	63.99	21,265
19 May 17	64.14000 +0.42	64.38	63.44	63.70	20,058
18 May 17	63.72000 +0.68	63.72	62.14	63.06	55,914
17 May 17	63.04000 -2.08	65.24	62.71	64.76	44,668
16 May 17	65.12000 +0.13	65.50	64.70	64.86	34,932
15 May 17	64.99000 +0.80	64.99	64.22	64.22	16,125
12 May 17	64.19000 -0.12	64.74	63.82	64.29	13,330
11 May 17	64.31000 -0.59	65.00	64.22	64.97	16,335
10 May 17	64.90000 -0.58	65.35	64.43	65.19	52,841
09 May 17	65.48000 +0.90	65.78	64.72	64.73	31,473
08 May 17	64.58000 -0.02	65.18	64.10	64.60	17,579
05 May 17	64.60000 +0.03	64.74	64.17	64.26	29,415
04 May 17	64.57000 +0.24	64.70	64.04	64.37	26,478
03 May 17	64.33000 -1.48	64.62	63.29	64.48	44,038
02 May 17	65.81000 +0.50	66.00	65.02	65.09	41,568
28 Apr 17	65.31000 +0.06	65.66	64.79	65.30	34,897
27 Apr 17	65.25000 -0.05	65.29	64.82	64.82	23,705
26 Apr 17	65.30000 +0.30	65.70	64.51	64.51	23,666
25 Apr 17	65.00000 +0.20	65.11	64.43	64.52	21,943
24 Apr 17	64.80000 +2.27	65.39	62.65	62.65	44,699
21 Apr 17	62.53000 +0.19	62.94	61.99	61.99	24,648
20 Apr 17	62.34000 -2.06	63.42	61.26	63.18	78,317
19 Apr 17	64.40000 +0.50	64.98	63.76	63.76	35,675
18 Apr 17	63.90000 -1.48	65.65	63.46	65.11	39,887
13 Apr 17	65.38000 -1.12	66.63	65.01	66.63	24,817
12 Apr 17	66.50000 +0.63	66.74	65.85	66.40	37,645
11 Apr 17	65.87000 -0.63	66.71	65.65	66.22	31,330
10 Apr 17	66.50000 +1.19	67.07	64.70	64.70	34,085
07 Apr 17	65.31000 +0.25	65.37	64.62	65.10	21,121
06 Apr 17	65.06000 -0.54	65.50	64.26	65.50	28,556
05 Apr 17	65.60000 -0.11	66.00	65.30	65.71	27,116
04 Apr 17	65.71000 -0.10	66.00	65.50	65.76	43,976
03 Apr 17	65.81000 -0.75	67.04	65.57	66.48	25,796
31 Mar 17	66.56000 +1.80	66.66	64.83	64.83	46,654
30 Mar 17	64.76000 +0.80	64.89	63.74	64.13	104,925
29 Mar 17	63.96000 +0.51	64.08	63.22	63.70	32,911
28 Mar 17	63.45000 +1.13	63.66	62.36	62.36	20,838
27 Mar 17	62.32000 -0.47	62.89	61.72	62.70	27,100
24 Mar 17	62.79000 -0.16	63.14	62.51	62.59	9,030
23 Mar 17	62.95000 +0.63	63.24	62.14	62.14	19,698
22 Mar 17	62.32000 -0.76	63.50	61.41	63.11	45,748
21 Mar 17	63.08000 -0.33	64.49	62.97	63.51	35,605
20 Mar 17	63.41000 +0.31	64.50	63.16	63.24	59,244
17 Mar 17	63.10000 -0.19	63.25	62.78	62.78	21,418
16 Mar 17	63.29000 +1.37	63.29	61.52	61.80	47,066
15 Mar 17	61.92000 +0.42	62.42	61.50	61.50	27,486
14 Mar 17	61.50000 -0.65	62.24	61.27	61.90	27,956
13 Mar 17	62.15000 +0.01	62.30	61.83	62.24	14,596
10 Mar 17	62.14000 +0.24	62.41	61.76	61.76	23,937
09 Mar 17	61.90000 -0.11	62.00	61.42	61.99	19,433
08 Mar 17	62.01000 -0.77	62.90	61.70	62.90	72,851
07 Mar 17	62.78000 -0.92	63.69	62.45	63.65	18,868
06 Mar 17	63.70000 +0.69	63.93	62.51	63.00	34,961
03 Mar 17	63.01000 -1.53	64.24	62.51	64.01	44,829
02 Mar 17	64.54000 +0.82	64.61	62.01	62.89	48,934
01 Mar 17	63.72000 +4.04	64.09	59.76	60.00	79,240
28 Feb 17	59.68000 +3.96	59.68	55.93	56.00	68,612
27 Feb 17	55.72000 +0.21	56.48	55.25	56.48	11,138
24 Feb 17	55.51000 -1.31	56.99	55.15	56.99	20,068
23 Feb 17	56.82000 -0.31	57.49	56.82	56.97	11,611
22 Feb 17	57.13000 +0.16	57.49	56.99	57.00	15,688
21 Feb 17	56.97000 +0.12	57.00	56.75	56.75	10,696
20 Feb 17	56.85000 +0.61	57.00	56.09	56.50	10,464
17 Feb 17	56.24000 -0.31	56.95	55.83	56.65	18,340
16 Feb 17	56.55000 -0.08	57.00	56.45	56.73	20,179
15 Feb 17	56.63000 +0.48	56.63	56.06	56.13	23,090
14 Feb 17	56.15000 -0.33	56.33	56.04	56.29	17,409
13 Feb 17	56.48000 +0.48	56.89	55.76	56.00	13,771
10 Feb 17	56.00000 +0.09	56.69	55.62	55.62	32,331
09 Feb 17	55.91000 +0.01	56.00	55.47	56.00	17,161
08 Feb 17	55.90000 -0.02	56.14	55.60	55.93	15,038
07 Feb 17	55.92000 -0.08	56.50	55.86	56.15	12,955
06 Feb 17	56.00000 -0.51	56.46	55.60	56.26	52,115
03 Feb 17	56.51000 -0.62	57.45	56.38	57.24	18,889
02 Feb 17	57.13000 +0.38	57.24	56.55	56.75	12,671
01 Feb 17	56.75000 +0.49	57.23	56.21	56.33	11,236
31 Jan 17	56.26000 +0.01	56.50	56.06	56.41	20,330
30 Jan 17	56.25000 -0.56	56.79	56.00	56.79	19,561
27 Jan 17	56.81000 -0.27	57.00	56.53	57.00	16,811
26 Jan 17	57.08000 -0.41	57.49	56.82	57.49	13,900
25 Jan 17	57.49000 +0.93	57.49	56.31	56.31	18,504
24 Jan 17	56.56000 +0.11	56.56	56.08	56.50	14,711
23 Jan 17	56.45000 +0.94	56.45	55.26	55.50	24,334
20 Jan 17	55.51000 +0.43	55.51	54.80	55.01	15,745
19 Jan 17	55.08000 +0.03	55.23	54.75	54.77	20,161
18 Jan 17	55.05000 -0.35	55.40	54.76	55.40	17,006
17 Jan 17	55.40000 -0.66	56.00	54.55	56.00	38,331
16 Jan 17	56.06000 -2.76	58.28	56.01	58.28	39,438
13 Jan 17	58.82000 +0.72	58.82	58.18	58.21	37,953
12 Jan 17	58.10000 -0.07	58.25	57.51	57.90	10,863
11 Jan 17	58.17000 +0.08	58.35	57.81	58.24	7,300
10 Jan 17	58.09000 +0.24	58.53	57.25	57.25	19,334
09 Jan 17	57.85000 -0.16	58.10	57.30	58.00	17,078
06 Jan 17	58.01000 +0.36	58.24	57.50	57.75	13,732
05 Jan 17	57.65000 -0.57	58.20	56.35	57.96	35,402
04 Jan 17	58.22000 -0.37	58.66	57.91	58.38	10,644
03 Jan 17	58.59000 +0.46	58.74	58.24	58.24	23,470
02 Jan 17	58.13000 +0.47	58.13	57.50	57.50	3,467
30 Dec 16	57.66000 -0.57	57.97	57.31	57.76	13,493
29 Dec 16	58.23000 +1.23	58.23	56.84	56.96	14,869
28 Dec 16	57.00000 -0.20	57.16	56.77	56.80	10,848
27 Dec 16	57.20000 -0.04	57.23	56.51	56.76	9,802
23 Dec 16	57.24000 +0.16	57.24	56.98	57.08	7,139
22 Dec 16	57.08000 +0.08	57.29	56.98	57.00	13,373
21 Dec 16	57.00000 -0.30	57.50	56.98	57.30	29,944
20 Dec 16	57.30000 +0.25	57.50	57.00	57.00	9,323
19 Dec 16	57.05000 +0.25	57.20	56.52	56.52	13,094
16 Dec 16	56.80000 -0.18	57.28	56.27	56.27	30,401
15 Dec 16	56.98000 +0.58	57.10	56.40	56.40	13,113
14 Dec 16	56.40000 -0.50	56.82	56.40	56.60	14,275
13 Dec 16	56.90000 +0.50	57.07	56.26	56.50	20,866
12 Dec 16	56.40000 -0.10	56.60	55.75	56.02	16,565
09 Dec 16	56.50000 +0.67	56.50	55.52	55.52	33,059
08 Dec 16	55.83000 +0.24	56.22	55.52	55.52	30,028
07 Dec 16	55.59000 +0.90	55.59	54.51	54.51	20,585
06 Dec 16	54.69000 +0.39	54.73	53.99	54.49	14,359
05 Dec 16	54.30000 +0.82	54.99	53.30	53.30	18,863
02 Dec 16	53.48000 -1.01	54.48	53.25	54.48	31,407
01 Dec 16	54.49000 -0.13	54.99	53.40	53.40	16,774
30 Nov 16	54.62000 +0.04	55.21	54.50	54.50	40,368
29 Nov 16	54.58000 -0.16	54.66	54.07	54.52	15,690
28 Nov 16	54.74000 -0.77	55.42	54.46	55.27	10,066
25 Nov 16	55.51000 -0.17	55.70	55.07	55.51	16,649
24 Nov 16	55.68000 +0.17	55.87	55.26	55.50	10,500
23 Nov 16	55.51000 -0.60	56.44	55.43	56.11	14,368
22 Nov 16	56.11000 +0.51	56.76	55.51	55.51	16,021
21 Nov 16	55.60000 -0.65	56.59	55.39	56.50	20,455
18 Nov 16	56.25000 +0.15	56.45	55.91	56.25	18,505
17 Nov 16	56.10000 +0.31	56.50	55.63	55.65	23,259
16 Nov 16	55.79000 -0.01	56.25	55.23	56.00	31,590
15 Nov 16	55.80000 +0.20	56.31	55.50	55.63	22,879
14 Nov 16	55.60000 +0.28	56.00	55.26	55.26	27,335
11 Nov 16	55.32000 -0.43	56.00	55.03	55.77	24,843
10 Nov 16	55.75000 -0.04	57.49	55.49	55.73	40,508
09 Nov 16	55.79000 +1.21	56.00	53.00	53.50	32,896
08 Nov 16	54.58000 -0.49	55.32	54.12	55.24	21,454
07 Nov 16	55.07000 +1.04	55.27	54.27	55.27	29,498
04 Nov 16	54.03000 -2.02	55.36	53.78	55.36	34,538
03 Nov 16	56.05000 -0.79	56.76	55.55	56.76	29,896
02 Nov 16	56.84000 -0.12	56.90	56.26	56.85	16,640
01 Nov 16	56.96000 -0.31	57.41	56.66	57.27	29,120
31 Oct 16	57.27000 -0.19	57.49	56.77	57.26	25,771
28 Oct 16	57.46000 +0.16	57.47	56.55	57.41	40,573
27 Oct 16	57.30000 +0.55	57.43	56.47	56.95	30,627
26 Oct 16	56.75000 -0.58	57.37	56.50	57.37	21,321
25 Oct 16	57.33000 -0.21	57.88	57.23	57.50	16,143
24 Oct 16	57.54000 -0.04	58.16	57.26	57.50	18,818
21 Oct 16	57.58000 -0.65	58.39	57.38	58.03	17,244
20 Oct 16	58.23000 +0.11	58.71	58.01	58.12	17,446
19 Oct 16	58.12000 -0.38	58.40	57.26	58.27	24,030
18 Oct 16	58.50000 +1.65	58.50	56.81	56.81	48,148
17 Oct 16	56.85000 -0.85	57.41	56.40	57.27	34,200
14 Oct 16	57.70000 +0.78	57.77	56.82	56.85	37,095
13 Oct 16	56.92000 -0.25	57.38	56.39	57.38	27,567
12 Oct 16	57.17000 +0.23	57.53	56.76	56.76	16,518
11 Oct 16	56.94000 -0.27	57.52	56.76	57.09	20,336
10 Oct 16	57.21000 +0.27	57.21	56.33	56.93	18,990
07 Oct 16	56.94000 -0.57	57.51	56.91	57.51	18,660
06 Oct 16	57.51000 -0.23	57.99	57.01	57.99	15,933
05 Oct 16	57.74000 -0.38	58.01	57.34	58.01	19,152
04 Oct 16	58.12000 +0.13	58.48	57.51	58.00	33,339
03 Oct 16	57.99000 +0.51	57.99	57.26	57.47	21,009
30 Sep 16	57.48000 -0.21	57.52	56.01	57.26	39,930
29 Sep 16	57.69000 -0.04	58.00	57.29	57.76	18,591
28 Sep 16	57.73000 +1.18	57.93	56.54	56.55	20,527
27 Sep 16	56.55000 -0.73	57.44	56.16	57.28	27,432
26 Sep 16	57.28000 -0.31	57.48	56.85	57.46	26,788
23 Sep 16	57.59000 -0.44	57.75	57.09	57.17	20,147
22 Sep 16	58.03000 +1.22	58.06	56.81	56.82	10,623
21 Sep 16	56.81000 +0.50	57.00	56.32	56.40	19,863
20 Sep 16	56.31000 -0.42	56.89	56.31	56.53	22,717
19 Sep 16	56.73000 -0.01	57.41	56.63	56.68	10,695
16 Sep 16	56.74000 +0.25	57.24	56.01	56.49	39,730
15 Sep 16	56.49000 +0.36	56.68	55.83	56.13	31,549
14 Sep 16	56.13000 +0.23	56.70	55.79	56.03	15,942
13 Sep 16	55.90000 -1.03	57.49	55.90	56.99	22,693
12 Sep 16	56.93000 -0.59	57.36	56.01	57.26	52,675
09 Sep 16	57.52000 -1.27	58.92	57.47	58.76	26,770
08 Sep 16	58.79000 +0.06	59.24	58.38	58.38	37,758
07 Sep 16	58.73000 +0.74	58.95	57.95	58.00	52,928
06 Sep 16	57.99000 -0.25	58.30	57.71	58.01	29,518
05 Sep 16	58.24000 +0.21	58.69	57.95	57.95	26,099
02 Sep 16	58.03000 +0.10	58.10	57.27	57.72	21,748
01 Sep 16	57.93000 +0.90	58.24	57.01	57.01	44,390
31 Aug 16	57.03000 +0.13	57.40	56.80	57.11	40,873
30 Aug 16	56.90000 +0.36	57.25	56.53	56.90	51,878
29 Aug 16	56.54000 -1.15	57.54	56.38	57.26	16,552
26 Aug 16	57.69000 +0.80	57.70	56.39	57.00	24,387
25 Aug 16	56.89000 +0.88	56.99	55.73	55.99	29,094
24 Aug 16	56.01000 -0.65	56.52	55.50	56.52	68,527
23 Aug 16	56.66000 -0.34	57.30	56.55	57.00	49,406
22 Aug 16	57.00000 -0.30	57.91	56.82	56.94	25,095
19 Aug 16	57.30000 +0.06	57.49	56.66	56.99	30,420
18 Aug 16	57.24000 +0.58	57.24	56.64	56.99	18,360
17 Aug 16	56.66000 -0.34	56.90	56.33	56.76	18,461
16 Aug 16	57.00000 -0.26	57.40	56.83	57.31	23,133
15 Aug 16	57.26000 +0.19	57.45	56.94	56.99	26,720
12 Aug 16	57.07000 -0.55	57.65	56.78	57.60	31,318
11 Aug 16	57.62000 +1.12	57.62	56.01	56.79	42,554
10 Aug 16	56.50000 +0.82	56.57	55.40	55.86	28,233
09 Aug 16	55.68000 +0.94	55.72	54.91	54.91	23,003
08 Aug 16	54.74000 +0.52	55.20	54.34	54.34	15,959
05 Aug 16	54.22000 -0.08	54.64	53.70	54.49	55,050
04 Aug 16	54.30000 +1.53	57.69	53.29	53.30	85,694
03 Aug 16	52.77000 +0.25	52.77	51.76	52.51	23,608
02 Aug 16	52.52000 -0.28	52.85	51.90	52.80	23,628
01 Aug 16	52.80000 -0.60	54.03	52.66	53.50	22,426
29 Jul 16	53.40000 +0.51	53.49	53.00	53.24	14,477
28 Jul 16	52.89000 -0.72	53.98	52.84	53.50	27,982
27 Jul 16	53.61000 +1.90	53.68	52.00	52.00	36,127
26 Jul 16	51.71000 +0.08	52.03	51.32	51.51	22,828
25 Jul 16	51.63000 +0.03	51.94	51.26	51.60	20,303
22 Jul 16	51.60000 +0.42	52.19	50.95	51.01	23,937
21 Jul 16	51.18000 +0.04	51.41	50.56	50.90	27,718
20 Jul 16	51.14000 +0.60	51.49	50.58	50.80	32,548
19 Jul 16	50.54000 -1.45	51.89	50.42	51.89	40,294
18 Jul 16	51.99000 +1.02	52.27	50.91	50.95	39,414
15 Jul 16	50.97000 +0.01	51.18	50.30	51.00	26,213
14 Jul 16	50.96000 -0.25	51.86	50.90	51.19	39,173
13 Jul 16	51.21000 -0.41	51.75	50.90	51.75	19,632
12 Jul 16	51.62000 +0.97	51.82	50.53	50.60	22,993
11 Jul 16	50.65000 +0.66	50.91	49.85	50.00	16,350
08 Jul 16	49.99500 +1.07	50.30	48.76	48.76	16,303
07 Jul 16	48.92500 +0.04	49.93	48.76	48.76	19,114
06 Jul 16	48.88500 -0.23	49.50	48.01	49.01	21,340
05 Jul 16	49.11000 -1.90	50.90	49.06	50.90	16,233
04 Jul 16	51.01000 -1.24	52.20	50.86	52.01	28,315
01 Jul 16	52.25000 +1.35	52.46	51.04	51.20	31,330
30 Jun 16	50.90000 +0.37	51.33	50.21	50.72	29,219
29 Jun 16	50.53000 +1.75	51.37	49.08	49.08	28,577
28 Jun 16	48.77500 +0.20	50.43	48.35	49.31	77,626
27 Jun 16	48.57500 -3.99	52.92	48.58	52.92	52,140
24 Jun 16	52.56000 -2.40	53.79	50.70	53.00	46,721
23 Jun 16	54.96000 +1.37	54.96	53.47	53.50	31,539
22 Jun 16	53.59000 +0.00	54.42	53.47	53.75	30,330
21 Jun 16	53.59000 +0.81	53.91	52.70	52.70	31,496
20 Jun 16	52.78000 +1.85	53.29	51.79	52.00	74,489
17 Jun 16	50.93000 -3.09	54.35	50.93	54.25	115,311
16 Jun 16	54.02000 -1.93	56.00	54.02	55.95	72,931
15 Jun 16	55.95000 +1.95	56.64	54.08	54.08	63,870
14 Jun 16	54.00000 -0.51	54.48	53.59	54.48	25,306
13 Jun 16	54.51000 -1.26	55.75	54.26	55.75	24,870
10 Jun 16	55.77000 -0.67	56.60	55.77	56.60	32,243
09 Jun 16	56.44000 -0.03	57.24	56.11	56.50	26,697
08 Jun 16	56.47000 -0.27	56.74	56.10	56.74	16,155
07 Jun 16	56.74000 +0.71	56.74	55.81	55.81	15,062
06 Jun 16	56.03000 +0.03	56.21	55.65	56.00	21,866
03 Jun 16	56.00000 -0.98	57.00	55.80	57.00	25,603
02 Jun 16	56.98000 -0.92	57.81	56.87	57.66	37,171
01 Jun 16	57.90000 -1.04	59.11	57.68	59.00	31,237
31 May 16	58.94000 +0.68	59.00	58.02	58.26	24,052
30 May 16	58.26000 -0.06	58.76	57.89	58.50	11,322
27 May 16	58.32000 -0.30	59.02	57.94	58.66	18,356
26 May 16	58.62000 +0.20	58.74	58.06	58.35	95,562
25 May 16	58.42000 +1.82	58.74	56.48	56.50	24,378
24 May 16	56.60000 -0.28	56.88	55.80	56.87	51,100
23 May 16	56.88000 -0.49	57.29	56.45	57.00	23,337
20 May 16	57.37000 +0.50	57.68	56.76	56.76	10,729
19 May 16	56.87000 -0.48	57.41	56.77	57.41	9,462
18 May 16	57.35000 +0.24	57.74	56.76	56.97	16,477
17 May 16	57.11000 +0.47	57.90	56.54	56.56	27,498
16 May 16	56.64000 +0.53	56.71	55.76	55.76	10,858
13 May 16	56.11000 -0.20	56.30	55.61	56.26	17,442
12 May 16	56.31000 -0.81	57.24	56.13	57.24	17,147
11 May 16	57.12000 +0.09	57.23	56.74	57.04	13,008
10 May 16	57.03000 -1.19	57.29	56.13	57.24	22,286
09 May 16	58.22000 -0.48	58.91	58.00	58.59	13,559
06 May 16	58.70000 -0.59	59.60	58.45	59.25	21,841
05 May 16	59.29000 +0.09	59.58	58.99	59.24	16,790
04 May 16	59.20000 -0.05	59.48	58.80	59.01	18,197
03 May 16	59.25000 -1.81	61.23	59.06	61.23	22,262
02 May 16	61.06000 +0.26	61.06	60.35	60.88	17,778
29 Apr 16	60.80000 -0.17	60.99	59.77	60.75	41,183
28 Apr 16	60.97000 +1.97	60.98	59.00	59.00	34,960
27 Apr 16	59.00000 +0.29	59.27	58.65	58.74	14,775
26 Apr 16	58.71000 +0.17	59.26	58.41	58.56	13,034
25 Apr 16	58.54000 +0.41	59.26	57.82	58.01	14,648
22 Apr 16	58.13000 -0.11	58.48	57.89	58.24	25,709
21 Apr 16	58.24000 -0.75	59.16	58.03	58.83	16,244
20 Apr 16	58.99000 +0.16	59.48	58.70	58.70	26,033
19 Apr 16	58.83000 +0.02	59.56	58.64	58.80	24,133
18 Apr 16	58.81000 -0.04	59.10	58.23	58.55	17,991
15 Apr 16	58.85000 -0.15	59.11	58.36	58.76	13,042
14 Apr 16	59.00000 -0.14	59.20	58.50	59.00	19,133
13 Apr 16	59.14000 +1.95	59.24	57.49	57.49	20,985
12 Apr 16	57.19000 -0.15	57.55	56.01	57.50	28,972
11 Apr 16	57.34000 +0.63	58.21	56.49	56.74	28,665
08 Apr 16	56.71000 +0.99	56.87	55.76	55.76	31,312
07 Apr 16	55.72000 +0.26	56.80	55.56	55.60	43,143
06 Apr 16	55.46000 -1.46	56.95	55.26	56.93	27,309
05 Apr 16	56.92000 -0.36	57.28	56.34	57.13	35,201
04 Apr 16	57.28000 -0.21	58.12	56.99	57.73	23,636
01 Apr 16	57.49000 +0.49	57.55	56.28	56.99	23,968
31 Mar 16	57.00000 -1.00	58.05	57.00	57.75	24,310
30 Mar 16	58.00000 +2.62	58.59	55.49	55.50	50,705
29 Mar 16	55.38000 -0.13	55.74	55.00	55.26	26,510
24 Mar 16	55.51000 -1.10	56.45	54.98	56.26	23,022
23 Mar 16	56.61000 -0.09	57.29	56.38	56.51	24,769
22 Mar 16	56.70000 +0.90	56.70	54.79	55.53	28,664
21 Mar 16	55.80000 -0.20	56.62	55.61	55.80	21,249
18 Mar 16	56.00000 +0.31	56.15	55.40	55.51	36,705
17 Mar 16	55.69000 -0.02	56.04	54.98	55.94	23,822
16 Mar 16	55.71000 +0.71	55.78	54.58	54.77	28,963
15 Mar 16	55.00000 -1.75	56.70	54.75	56.70	41,685
14 Mar 16	56.75000 +0.52	57.15	56.36	56.50	23,956
11 Mar 16	56.23000 +1.28	56.71	54.77	54.80	23,983
10 Mar 16	54.95000 -0.89	56.65	54.68	55.99	43,485
09 Mar 16	55.84000 +0.30	56.13	55.01	55.19	26,637
08 Mar 16	55.54000 +1.08	58.60	53.99	54.31	48,655
07 Mar 16	54.46000 +0.23	54.73	53.76	54.24	31,990
04 Mar 16	54.23000 +0.76	54.30	53.47	53.74	34,059
03 Mar 16	53.47000 -0.46	54.23	53.12	53.85	37,040
02 Mar 16	53.93000 +0.08	54.09	53.22	54.00	23,463
01 Mar 16	53.85000 +0.18	54.18	53.56	53.80	20,567
29 Feb 16	53.67000 +2.42	53.67	50.63	51.50	28,479
26 Feb 16	51.25000 +0.88	51.74	50.40	50.46	21,734
25 Feb 16	50.37000 -0.66	52.50	50.09	51.03	40,045
24 Feb 16	51.03000 +0.41	51.33	49.74	50.62	49,189
23 Feb 16	50.62000 -1.08	52.10	50.62	51.61	24,638
22 Feb 16	51.70000 -0.30	52.55	51.49	51.99	21,022
19 Feb 16	52.00000 -0.84	52.59	50.52	52.48	31,099
18 Feb 16	52.84000 +0.64	53.10	51.81	52.00	21,621
17 Feb 16	52.20000 +1.75	52.23	50.26	50.26	26,507
16 Feb 16	50.45000 +0.00	50.81	49.70	50.72	15,459
15 Feb 16	50.45000 +2.27	50.72	48.44	48.49	18,816
12 Feb 16	48.18000 +0.14	49.31	47.54	48.50	23,031
11 Feb 16	48.04500 -0.86	49.19	47.58	48.51	54,394
10 Feb 16	48.90500 +2.69	49.65	46.51	46.51	36,621
09 Feb 16	46.21500 -0.88	47.33	45.42	47.10	32,099
08 Feb 16	47.09500 -2.51	50.00	47.01	50.00	27,537
05 Feb 16	49.60500 +1.51	50.87	48.01	48.01	36,897
04 Feb 16	48.09500 -0.20	48.32	47.05	48.29	21,281
03 Feb 16	48.29500 -1.15	49.44	47.83	49.44	34,580
02 Feb 16	49.44000 -1.03	50.50	49.01	50.49	38,831
01 Feb 16	50.47000 +0.64	50.73	49.71	49.99	22,103
29 Jan 16	49.83500 +1.54	49.83	48.30	48.30	25,169
28 Jan 16	48.29500 -0.61	49.00	47.88	48.94	24,409
27 Jan 16	48.90000 +1.01	49.24	47.60	48.05	44,788
26 Jan 16	47.89500 -0.08	47.90	46.88	47.76	25,480
25 Jan 16	47.98000 -1.06	49.74	47.80	49.74	14,251
22 Jan 16	49.04500 +2.43	50.00	46.87	47.00	36,293
21 Jan 16	46.61500 -0.89	48.40	46.34	47.51	33,400
20 Jan 16	47.51000 -0.99	48.10	47.29	47.92	25,979
19 Jan 16	48.50000 +0.96	48.62	47.62	47.62	29,988
18 Jan 16	47.54000 -1.11	49.00	47.51	48.50	20,420
15 Jan 16	48.65500 -1.87	50.46	48.51	50.28	26,281
14 Jan 16	50.52000 -0.66	51.00	49.96	51.00	15,792
13 Jan 16	51.18000 +0.03	51.95	50.91	51.01	40,419
12 Jan 16	51.15000 -0.03	51.77	51.00	51.50	44,218
11 Jan 16	51.18000 -0.82	52.00	50.81	51.80	22,266
08 Jan 16	52.00000 -1.25	53.40	51.76	53.08	22,871
07 Jan 16	53.25000 +0.00	53.50	52.51	53.24	25,357
06 Jan 16	53.25000 -1.15	54.10	53.01	54.10	16,740
05 Jan 16	54.40000 -0.14	55.00	54.04	55.00	20,039
04 Jan 16	54.54000 -0.80	55.30	54.27	55.30	32,226
31 Dec 15	55.34000 +0.30	55.52	55.05	55.05	4,815
30 Dec 15	55.04000 -0.96	56.00	55.00	56.00	15,159
29 Dec 15	56.00000 +1.00	56.23	54.76	54.76	20,027
28 Dec 15	55.00000 +0.20	55.20	54.51	54.90	18,152
24 Dec 15	54.80000 -0.46	55.74	53.99	54.80	7,111
23 Dec 15	55.26000 +1.39	55.54	53.88	54.00	15,196
22 Dec 15	53.87000 +0.32	54.00	53.41	54.00	14,380
21 Dec 15	53.55000 -0.47	54.25	53.55	54.01	11,209
18 Dec 15	54.02000 -0.86	54.98	53.76	54.88	32,499
17 Dec 15	54.88000 +0.38	56.30	54.51	54.52	26,949
16 Dec 15	54.50000 +0.78	54.56	53.55	53.55	18,983
15 Dec 15	53.72000 +0.06	53.94	53.55	53.66	16,718
14 Dec 15	53.66000 -1.14	54.89	53.55	54.50	25,859
11 Dec 15	54.80000 -0.06	55.00	53.85	55.00	36,177
10 Dec 15	54.86000 -0.17	56.41	54.72	55.20	22,107
09 Dec 15	55.03000 -0.89	56.40	54.42	56.00	20,377
08 Dec 15	55.92000 -0.60	56.68	55.45	56.52	14,965
07 Dec 15	56.52000 -0.06	57.15	56.26	56.71	13,525
04 Dec 15	56.58000 -0.58	57.48	56.53	57.20	14,714
03 Dec 15	57.16000 -1.61	59.00	56.79	59.00	21,390
02 Dec 15	58.77000 +0.66	59.24	57.93	58.11	20,278
01 Dec 15	58.11000 +0.13	58.78	58.01	58.30	20,943
30 Nov 15	57.98000 +0.61	58.45	57.26	57.36	30,698
27 Nov 15	57.37000 +0.71	57.79	56.57	56.73	12,833
26 Nov 15	56.66000 +0.66	56.70	56.00	56.00	9,841
25 Nov 15	56.00000 -0.33	56.94	56.00	56.26	15,024
24 Nov 15	56.33000 -0.39	56.61	56.00	56.26	10,806
23 Nov 15	56.72000 +0.14	57.00	56.35	56.73	21,069
20 Nov 15	56.58000 -0.57	57.01	56.51	57.01	10,534
19 Nov 15	57.15000 +0.82	57.15	56.33	56.33	8,605
18 Nov 15	56.33000 -0.52	56.68	56.00	56.00	7,830
17 Nov 15	56.85000 +1.05	57.00	55.55	55.55	18,470
16 Nov 15	55.80000 +0.52	55.80	54.76	55.00	14,391
13 Nov 15	55.28000 -0.38	55.97	54.75	55.61	13,785
12 Nov 15	55.66000 -0.68	56.65	55.66	56.50	15,176
11 Nov 15	56.34000 +0.36	56.64	55.99	56.00	11,391
10 Nov 15	55.98000 -0.20	56.39	55.60	56.27	22,872
09 Nov 15	56.18000 -0.97	57.25	56.17	57.25	14,727
06 Nov 15	57.15000 -0.04	57.49	56.89	57.18	18,531
05 Nov 15	57.19000 -0.32	57.57	56.94	57.41	29,634
04 Nov 15	57.51000 -1.49	59.16	57.51	58.90	31,014
03 Nov 15	59.00000 -0.10	59.67	58.90	59.23	19,576
02 Nov 15	59.10000 +0.80	59.21	58.00	58.00	28,119
30 Oct 15	58.30000 +0.40	58.63	57.85	58.00	45,043
29 Oct 15	57.90000 -0.94	59.00	57.51	59.00	19,236
28 Oct 15	58.84000 +0.44	58.95	58.01	58.40	15,424
27 Oct 15	58.40000 -1.40	59.90	58.01	59.90	16,630
26 Oct 15	59.80000 +1.17	60.20	58.61	58.61	18,203
23 Oct 15	58.63000 +0.94	59.49	57.70	57.70	26,313
22 Oct 15	57.69000 +0.55	57.70	56.81	57.14	18,659
21 Oct 15	57.14000 -0.28	57.50	57.06	57.50	18,150
20 Oct 15	57.42000 -0.33	57.92	57.03	57.80	11,806
19 Oct 15	57.75000 -0.22	58.00	57.62	57.85	11,502
16 Oct 15	57.97000 -0.37	58.71	57.83	58.20	32,590
15 Oct 15	58.34000 +0.34	58.74	58.00	58.04	12,585
14 Oct 15	58.00000 +0.25	58.50	57.73	57.82	11,105
13 Oct 15	57.75000 -0.85	58.60	57.56	58.59	10,072
12 Oct 15	58.60000 -0.49	59.49	58.59	59.49	9,681
09 Oct 15	59.09000 -0.17	59.63	58.80	58.99	11,844
08 Oct 15	59.26000 +0.76	59.26	58.00	58.00	10,584
07 Oct 15	58.50000 +1.15	59.04	57.21	57.49	14,985
06 Oct 15	57.35000 +0.26	57.74	56.52	56.75	16,710
05 Oct 15	57.09000 +1.80	57.09	55.40	55.49	15,521
02 Oct 15	55.29000 +0.03	55.84	55.01	55.48	21,604
01 Oct 15	55.26000 -0.61	56.31	55.18	55.78	20,216
30 Sep 15	55.87000 +1.01	56.07	54.87	55.12	16,766
29 Sep 15	54.86000 -0.11	55.14	54.12	54.51	12,221
28 Sep 15	54.97000 -2.19	57.20	54.84	57.01	24,905
25 Sep 15	57.16000 +0.26	57.80	56.99	56.99	20,230
24 Sep 15	56.90000 -0.21	57.62	56.66	57.30	44,075
23 Sep 15	57.11000 -0.71	58.24	57.11	57.99	15,306
22 Sep 15	57.82000 -0.77	59.00	57.58	58.51	37,330
21 Sep 15	58.59000 -0.46	59.15	58.37	58.99	23,625
18 Sep 15	59.05000 +0.70	59.05	57.80	58.50	41,473
17 Sep 15	58.35000 +0.85	58.72	57.49	57.50	18,744
16 Sep 15	57.50000 +0.64	57.65	56.57	56.81	18,143
15 Sep 15	56.86000 -0.06	57.10	56.26	56.90	14,690
14 Sep 15	56.92000 -0.18	57.40	56.76	56.93	11,928
11 Sep 15	57.10000 -0.79	58.00	56.90	58.00	13,950
10 Sep 15	57.89000 -0.33	58.13	57.49	58.02	14,665
09 Sep 15	58.22000 +0.33	58.93	57.88	58.22	22,083
08 Sep 15	57.89000 +0.65	58.10	57.35	57.49	12,262
07 Sep 15	57.24000 -0.31	57.98	56.90	57.98	10,947
04 Sep 15	57.55000 -0.45	58.00	57.35	58.00	18,432
03 Sep 15	58.00000 +0.16	58.56	57.86	57.99	13,953
02 Sep 15	57.84000 -1.30	59.26	57.66	59.23	20,337
01 Sep 15	59.14000 -0.76	59.74	57.92	59.51	30,327
31 Aug 15	59.90000 +1.16	59.90	58.47	58.85	26,874
28 Aug 15	58.74000 -0.19	59.30	58.50	59.16	22,649
27 Aug 15	58.93000 +0.76	59.51	58.37	58.45	19,298
26 Aug 15	58.17000 -0.05	58.30	57.09	58.30	33,222
25 Aug 15	58.22000 +0.89	59.32	57.01	57.39	34,414
24 Aug 15	57.33000 -1.77	59.00	56.35	59.00	42,111
21 Aug 15	59.10000 -2.14	61.77	59.10	61.77	35,906
20 Aug 15	61.24000 -1.37	62.57	60.84	62.51	22,097
19 Aug 15	62.61000 -0.81	63.72	62.51	63.31	16,493
18 Aug 15	63.42000 -1.01	64.44	63.17	64.44	21,868
17 Aug 15	64.43000 +0.15	65.28	64.07	64.30	22,737
14 Aug 15	64.28000 +0.64	64.28	63.64	63.64	17,882
13 Aug 15	63.64000 -0.25	64.30	63.26	64.25	17,244
12 Aug 15	63.89000 -1.55	64.99	63.60	64.99	30,288
11 Aug 15	65.44000 +0.12	65.69	64.87	65.40	22,619
10 Aug 15	65.32000 +0.52	65.42	64.63	65.30	27,139
07 Aug 15	64.80000 -1.50	66.30	64.77	66.25	15,501
06 Aug 15	66.30000 -0.85	67.03	66.06	67.00	33,199
05 Aug 15	67.15000 -1.25	67.88	66.69	67.01	19,475
04 Aug 15	68.40000 +0.49	68.41	67.54	67.76	15,727
03 Aug 15	67.91000 +0.11	68.25	67.35	67.51	32,518
31 Jul 15	67.80000 +0.65	68.00	67.10	67.30	28,484
30 Jul 15	67.15000 +0.30	67.28	66.48	67.00	28,175
29 Jul 15	66.85000 +0.67	67.30	66.28	66.30	19,064
28 Jul 15	66.18000 +1.09	66.49	65.09	65.50	16,279
27 Jul 15	65.09000 -2.08	67.30	64.55	67.30	19,751
24 Jul 15	67.17000 +0.91	67.50	66.35	66.95	37,937
23 Jul 15	66.26000 -1.24	67.60	66.01	67.60	26,367
22 Jul 15	67.50000 -0.55	68.00	67.10	68.00	21,357
21 Jul 15	68.05000 -0.27	68.50	67.79	68.50	17,104
20 Jul 15	68.32000 +0.32	68.65	67.76	68.24	22,293
17 Jul 15	68.00000 +0.00	68.44	67.69	67.80	18,352
16 Jul 15	68.00000 +1.29	68.07	66.74	66.74	33,564
15 Jul 15	66.71000 +0.33	66.73	66.26	66.26	13,576
14 Jul 15	66.38000 +0.13	66.50	65.80	66.48	14,450
13 Jul 15	66.25000 +2.01	66.59	64.42	64.49	30,518
10 Jul 15	64.24000 +1.56	64.35	62.52	62.84	34,667
09 Jul 15	62.68000 +0.51	63.08	62.20	62.20	17,406
08 Jul 15	62.17000 +0.17	63.00	61.86	61.86	20,581
07 Jul 15	62.00000 +0.44	62.70	61.90	61.91	38,638
06 Jul 15	61.56000 -0.44	61.96	61.26	61.51	22,071
03 Jul 15	62.00000 -0.18	62.74	61.51	62.08	20,786
02 Jul 15	62.18000 -0.08	62.52	61.88	62.50	20,592
01 Jul 15	62.26000 +0.81	62.61	61.37	61.80	27,940
30 Jun 15	61.45000 -1.21	62.65	61.45	62.64	22,839
29 Jun 15	62.66000 -1.63	63.54	62.33	63.26	35,340
26 Jun 15	64.29000 +0.12	64.54	63.68	64.10	22,219
25 Jun 15	64.17000 +0.91	64.85	63.15	63.71	44,785
24 Jun 15	63.26000 -0.19	63.58	62.70	63.50	22,148
23 Jun 15	63.45000 +0.70	63.72	62.90	63.00	21,489
22 Jun 15	62.75000 +1.68	62.88	61.24	61.24	24,966
19 Jun 15	61.07000 +1.25	61.61	59.81	60.00	39,136
18 Jun 15	59.82000 -0.20	60.47	59.50	60.07	34,466
17 Jun 15	60.02000 -0.65	61.07	59.76	60.87	32,249
16 Jun 15	60.67000 -0.28	61.00	59.81	60.86	33,017
15 Jun 15	60.95000 -0.66	61.75	60.40	61.74	24,486
12 Jun 15	61.61000 -0.60	62.50	60.96	62.50	23,509
11 Jun 15	62.21000 -0.92	63.71	62.02	63.12	24,316
10 Jun 15	63.13000 +1.44	63.30	61.60	61.69	65,238
09 Jun 15	61.69000 +0.09	61.91	60.98	61.50	43,879
08 Jun 15	61.60000 -0.72	62.50	61.33	62.50	25,084
05 Jun 15	62.32000 -0.53	62.78	62.07	62.60	24,847
04 Jun 15	62.85000 -0.23	63.42	62.36	63.24	23,511
03 Jun 15	63.08000 -0.06	63.70	63.00	63.20	32,960
02 Jun 15	63.14000 -0.61	64.00	62.70	64.00	27,457
01 Jun 15	63.75000 -0.35	64.80	63.30	64.24	52,864
29 May 15	64.10000 -0.64	64.99	63.82	64.99	32,386
28 May 15	64.74000 -0.46	65.34	64.52	65.30	17,725
27 May 15	65.20000 +1.02	65.44	64.53	64.80	27,114
26 May 15	64.18000 -0.15	65.28	64.00	64.80	26,455
25 May 15	64.33000 -0.07	65.00	64.10	64.99	15,202
22 May 15	64.40000 +0.38	64.45	63.79	64.00	17,844
21 May 15	64.02000 +0.68	64.24	63.26	63.64	20,243
20 May 15	63.34000 -0.62	64.23	63.10	64.11	18,494
19 May 15	63.96000 +1.26	64.20	63.07	63.40	27,178
18 May 15	62.70000 +0.38	64.43	62.56	63.50	51,166
15 May 15	62.32000 +0.02	63.27	62.05	62.50	22,862
14 May 15	62.30000 -1.28	62.50	61.51	62.21	19,558
13 May 15	63.58000 +1.18	64.03	62.49	62.50	44,045
12 May 15	62.40000 -0.06	62.48	60.76	62.15	34,685
11 May 15	62.46000 -0.03	62.60	61.77	62.26	16,892
08 May 15	62.49000 +0.84	62.58	61.51	62.00	19,440
07 May 15	61.65000 -1.41	63.28	60.00	63.28	107,410
06 May 15	63.06000 -0.70	64.14	63.01	63.80	48,997
05 May 15	63.76000 -0.77	64.67	63.64	64.02	55,698
04 May 15	64.53000 +0.31	65.27	63.76	64.48	23,360
30 Apr 15	64.22000 +0.62	64.29	63.05	63.60	32,258
29 Apr 15	63.60000 -1.87	65.74	63.50	65.27	30,125
28 Apr 15	65.47000 -1.11	66.58	64.85	66.58	16,423
27 Apr 15	66.58000 +0.65	66.74	65.05	65.95	26,620
24 Apr 15	65.93000 +0.93	66.25	65.24	65.24	24,076
23 Apr 15	65.00000 -0.50	65.90	64.85	65.85	19,884
22 Apr 15	65.50000 -0.30	66.30	64.72	65.80	54,109
21 Apr 15	65.80000 -0.40	67.07	65.50	66.50	53,544
20 Apr 15	66.20000 +0.62	66.37	65.32	66.00	26,656
17 Apr 15	65.58000 -0.98	66.54	65.01	66.44	25,977
16 Apr 15	66.56000 -0.74	67.30	66.30	66.99	34,854
15 Apr 15	67.30000 +0.91	67.48	66.39	66.50	64,984
14 Apr 15	66.39000 -0.11	66.82	66.16	66.40	58,104
13 Apr 15	66.50000 +0.01	66.92	65.90	66.49	41,992
10 Apr 15	66.49000 -0.73	67.16	66.14	67.16	18,755
09 Apr 15	67.22000 +0.74	67.24	66.36	66.69	16,146
08 Apr 15	66.48000 -0.07	66.94	66.20	66.60	16,822
07 Apr 15	66.55000 -0.80	67.86	66.11	67.40	36,905
02 Apr 15	67.35000 +0.75	67.35	66.46	66.55	23,177
01 Apr 15	66.60000 -1.59	68.08	66.44	68.00	29,109
31 Mar 15	68.19000 +0.02	68.60	67.58	67.58	45,519
30 Mar 15	68.17000 +2.87	68.17	65.44	65.44	66,635
27 Mar 15	65.30000 +0.83	65.30	63.99	63.99	39,206
26 Mar 15	64.47000 -0.58	65.43	63.30	65.00	35,380
25 Mar 15	65.05000 -0.05	65.80	64.76	64.80	35,487
24 Mar 15	65.10000 +0.44	65.45	63.76	64.65	28,477
23 Mar 15	64.66000 +0.06	64.76	64.07	64.74	17,950
20 Mar 15	64.60000 -0.64	65.40	64.56	65.01	20,471
19 Mar 15	65.24000 +0.15	65.70	64.58	65.30	37,261
18 Mar 15	65.09000 +1.41	65.09	63.59	63.68	28,566
17 Mar 15	63.68000 -1.62	65.40	63.65	65.35	36,852
16 Mar 15	65.30000 +0.44	65.68	64.81	65.00	30,088
13 Mar 15	64.86000 +0.44	65.20	64.50	64.59	28,401
12 Mar 15	64.42000 +1.22	65.00	63.35	63.49	89,479
11 Mar 15	63.20000 +0.69	63.90	62.46	62.50	48,286
10 Mar 15	62.51000 -0.21	63.10	62.27	62.76	40,264
09 Mar 15	62.72000 -0.82	63.60	62.72	63.54	28,986
06 Mar 15	63.54000 -0.49	64.29	63.50	63.99	26,024
05 Mar 15	64.03000 +0.42	64.36	63.51	63.51	17,196
04 Mar 15	63.61000 +0.01	63.94	63.01	63.94	29,042
03 Mar 15	63.60000 +0.25	64.20	63.35	63.50	29,599
02 Mar 15	63.35000 -0.15	64.64	63.11	63.89	32,113
27 Feb 15	63.50000 -0.57	64.00	63.01	64.00	30,050
26 Feb 15	64.07000 +0.07	64.43	63.50	63.90	23,288
25 Feb 15	64.00000 +0.41	64.00	63.23	63.51	22,221
24 Feb 15	63.59000 -0.08	64.20	63.47	63.79	15,766
23 Feb 15	63.67000 +0.18	63.94	63.05	63.40	15,294
20 Feb 15	63.49000 -0.11	63.49	62.76	63.20	15,319
19 Feb 15	63.60000 -0.03	63.72	62.87	63.49	32,075
18 Feb 15	63.63000 +0.61	64.40	62.88	62.88	46,184
17 Feb 15	63.02000 -0.23	63.44	62.51	63.15	14,623
16 Feb 15	63.25000 -0.15	63.50	63.07	63.30	11,764
13 Feb 15	63.40000 -0.02	64.15	63.27	63.27	39,779
12 Feb 15	63.42000 +0.65	63.67	62.65	62.65	20,621
11 Feb 15	62.77000 -0.11	63.18	61.88	63.00	33,439
10 Feb 15	62.88000 +0.60	63.24	61.99	61.99	21,126
09 Feb 15	62.28000 -0.76	62.80	61.82	62.52	24,609
06 Feb 15	63.04000 -0.28	63.77	62.80	63.26	18,096
05 Feb 15	63.32000 +0.83	64.00	62.21	62.50	60,668
04 Feb 15	62.49000 +1.35	62.70	61.02	61.30	55,572
03 Feb 15	61.14000 +0.14	61.50	60.51	61.00	94,529
02 Feb 15	61.00000 -1.32	62.86	60.15	61.99	79,386
30 Jan 15	62.32000 +0.59	62.50	61.58	61.90	55,109
29 Jan 15	61.73000 -0.09	62.30	60.95	61.52	48,061
28 Jan 15	61.82000 +0.28	61.90	61.30	61.80	29,511
27 Jan 15	61.54000 -1.35	62.95	61.01	62.75	34,471
26 Jan 15	62.89000 +1.10	62.89	61.51	61.60	36,101
23 Jan 15	61.79000 +1.54	62.00	60.32	60.32	72,879
22 Jan 15	60.25000 +2.16	60.47	58.07	58.10	69,791
21 Jan 15	58.09000 +0.10	58.31	57.28	58.05	63,344
20 Jan 15	57.99000 +0.16	58.57	57.83	57.83	68,112
19 Jan 15	57.83000 -0.16	58.10	57.36	57.76	34,047
16 Jan 15	57.99000 -0.01	58.50	57.69	57.99	68,669
15 Jan 15	58.00000 +0.29	59.13	56.62	57.99	124,630
14 Jan 15	57.71000 -0.85	58.54	57.26	58.26	19,394
13 Jan 15	58.56000 +0.22	59.09	58.02	58.02	12,546
12 Jan 15	58.34000 -0.30	59.28	57.50	59.00	13,063
09 Jan 15	58.64000 -0.85	59.71	58.15	59.03	9,502
08 Jan 15	59.49000 +1.61	59.50	58.06	58.06	11,740
07 Jan 15	57.88000 +0.08	58.56	57.64	58.12	13,348
06 Jan 15	57.80000 +0.31	58.15	57.30	57.51	37,297
05 Jan 15	57.49000 -0.96	58.56	57.01	58.01	18,775
02 Jan 15	58.45000 -1.15	59.80	58.00	59.80	21,414
31 Dec 14	59.60000 +0.22	59.77	59.32	59.38	5,170
30 Dec 14	59.38000 -0.15	59.54	59.14	59.46	4,982
29 Dec 14	59.53000 -0.44	59.95	58.87	59.95	13,085
24 Dec 14	59.97000 +0.18	59.97	59.55	59.91	4,474
23 Dec 14	59.79000 +0.22	60.00	59.44	59.59	8,529
22 Dec 14	59.57000 +1.62	59.59	57.95	57.95	14,694
19 Dec 14	57.95000 -0.18	58.66	57.55	58.30	54,787
18 Dec 14	58.13000 +0.13	58.80	57.76	58.00	46,643
17 Dec 14	58.00000 +0.30	58.37	57.25	57.69	29,854
16 Dec 14	57.70000 +1.38	58.21	55.85	56.13	47,636
15 Dec 14	56.32000 -1.63	58.15	56.08	57.64	20,483
12 Dec 14	57.95000 -1.22	58.97	57.61	58.97	15,203
11 Dec 14	59.17000 -0.13	59.57	58.84	59.30	14,497
10 Dec 14	59.30000 -0.18	60.11	59.19	59.29	18,667
09 Dec 14	59.48000 -1.79	61.30	59.44	61.06	21,801
08 Dec 14	61.27000 -0.29	61.69	60.76	61.18	15,155
05 Dec 14	61.56000 -0.39	62.30	61.30	61.98	17,888
04 Dec 14	61.95000 -0.24	62.70	61.52	62.49	20,889
03 Dec 14	62.19000 +0.39	63.99	61.80	61.80	46,200
02 Dec 14	61.80000 -0.67	63.15	61.01	62.94	26,466
01 Dec 14	62.47000 +1.74	62.74	59.73	60.52	32,014
28 Nov 14	60.73000 +1.65	60.85	58.79	58.79	23,957
27 Nov 14	59.08000 -0.05	59.81	58.96	59.31	15,665
26 Nov 14	59.13000 +0.03	59.70	58.88	59.05	10,052
25 Nov 14	59.10000 -0.02	59.90	58.96	59.05	10,113
24 Nov 14	59.12000 +0.57	59.50	58.51	58.51	10,080
21 Nov 14	58.55000 +0.77	58.99	57.78	57.78	15,440
20 Nov 14	57.78000 +0.90	57.87	56.59	57.16	14,753
19 Nov 14	56.88000 -0.06	57.19	56.58	57.00	9,566
18 Nov 14	56.94000 +1.43	57.00	55.62	55.80	15,894
17 Nov 14	55.51000 -0.38	55.90	54.98	55.88	11,060
14 Nov 14	55.89000 -0.31	56.25	55.23	56.25	19,440
13 Nov 14	56.20000 +0.97	56.31	55.14	55.14	29,851
12 Nov 14	55.23000 -1.23	56.50	55.01	56.49	11,712
11 Nov 14	56.46000 +0.96	56.46	55.57	55.70	11,716
10 Nov 14	55.50000 -0.30	56.49	54.98	55.54	25,466
07 Nov 14	55.80000 +0.85	55.80	54.93	55.00	15,597
06 Nov 14	54.95000 +0.68	55.90	54.34	54.34	29,614
05 Nov 14	54.27000 +0.08	55.93	53.74	55.00	55,994
04 Nov 14	54.19000 +0.14	54.93	53.82	54.24	17,863
03 Nov 14	54.05000 -0.51	54.72	53.82	54.72	8,935
31 Oct 14	54.56000 +1.26	54.66	53.50	53.50	20,836
30 Oct 14	53.30000 +0.00	53.65	52.45	53.52	20,149
29 Oct 14	53.30000 +0.59	53.62	52.60	52.60	9,072
28 Oct 14	52.71000 +0.14	53.16	52.60	52.73	7,303
27 Oct 14	52.57000 -0.63	53.60	52.15	53.50	29,578
24 Oct 14	53.20000 -0.25	53.57	52.51	53.50	19,529
23 Oct 14	53.45000 +1.37	53.45	51.52	52.07	17,301
22 Oct 14	52.08000 +0.85	52.34	51.42	51.67	15,460
21 Oct 14	51.23000 -0.06	52.19	51.07	51.29	21,875
20 Oct 14	51.29000 +0.05	52.08	51.01	51.24	31,496
17 Oct 14	51.24000 +1.40	51.34	49.71	49.71	18,250
16 Oct 14	49.84500 +0.08	50.36	48.90	49.63	41,238
15 Oct 14	49.76500 -1.44	51.73	49.76	51.11	30,556
14 Oct 14	51.20000 +0.72	51.24	49.54	50.48	31,028
13 Oct 14	50.48000 +0.02	51.65	50.09	50.29	24,421
10 Oct 14	50.46000 -0.21	51.08	49.55	50.26	43,871
09 Oct 14	50.67000 -0.15	51.49	50.31	51.20	26,979
08 Oct 14	50.82000 -0.15	51.00	50.07	51.00	37,476
07 Oct 14	50.97000 -1.62	52.62	50.54	52.51	30,711
06 Oct 14	52.59000 +0.28	52.94	52.06	52.50	17,502
03 Oct 14	52.31000 +0.19	52.51	51.80	52.31	36,860
02 Oct 14	52.12000 +0.49	53.01	51.35	51.64	45,968
01 Oct 14	51.63000 +0.37	51.75	50.53	51.39	33,172
30 Sep 14	51.26000 +1.70	51.46	49.73	49.73	29,243
29 Sep 14	49.56000 -0.43	50.19	49.56	49.99	25,522
26 Sep 14	49.99500 -0.23	50.34	49.78	50.34	13,432
25 Sep 14	50.22000 -0.86	51.24	49.90	51.24	11,143
24 Sep 14	51.08000 +0.17	51.15	50.59	51.00	12,129
23 Sep 14	50.91000 -0.59	51.72	50.88	51.51	14,144
22 Sep 14	51.50000 -0.31	52.04	51.43	51.82	11,958
19 Sep 14	51.81000 -0.65	52.74	51.76	52.74	26,529
18 Sep 14	52.46000 +0.46	52.63	52.00	52.00	15,288
17 Sep 14	52.00000 +0.97	52.05	51.10	51.20	24,400
16 Sep 14	51.03000 -1.10	52.10	50.93	52.00	19,421
15 Sep 14	52.13000 -0.72	53.04	52.05	53.00	15,161
12 Sep 14	52.85000 -0.27	53.23	52.69	53.01	11,779
11 Sep 14	53.12000 -0.89	54.24	53.10	54.10	17,375
10 Sep 14	54.01000 -0.56	54.67	53.97	54.67	9,625
09 Sep 14	54.57000 -0.73	55.29	54.32	55.28	7,616
08 Sep 14	55.30000 -0.65	56.02	55.30	55.80	20,657
05 Sep 14	55.95000 +0.06	56.26	55.77	55.99	20,539
04 Sep 14	55.89000 -0.02	56.31	55.40	55.90	21,213
03 Sep 14	55.91000 -0.09	56.48	55.91	55.91	17,659
02 Sep 14	56.00000 +0.39	56.22	55.52	56.00	18,290
01 Sep 14	55.61000 +0.27	55.96	55.26	55.26	12,009
29 Aug 14	55.34000 -0.57	56.09	55.34	55.83	28,383
28 Aug 14	55.91000 -0.09	56.07	55.43	56.03	12,577
27 Aug 14	56.00000 -0.18	56.37	55.95	56.01	8,275
26 Aug 14	56.18000 +0.68	56.74	55.49	55.50	24,973
25 Aug 14	55.50000 +0.30	55.73	55.09	55.46	12,052
22 Aug 14	55.20000 -0.49	55.80	54.76	55.80	18,983
21 Aug 14	55.69000 -0.12	56.00	55.35	56.00	19,061
20 Aug 14	55.81000 -1.14	56.99	55.81	56.99	14,062
19 Aug 14	56.95000 +0.54	57.10	56.44	56.48	10,758
18 Aug 14	56.41000 +0.89	56.43	55.63	55.72	7,953
15 Aug 14	55.52000 -0.68	56.50	55.29	56.47	10,807
14 Aug 14	56.20000 +0.47	56.45	55.26	55.79	15,110
13 Aug 14	55.73000 +0.09	55.99	55.27	55.80	8,485
12 Aug 14	55.64000 +0.04	56.24	55.16	55.74	23,199
11 Aug 14	55.60000 +1.65	55.97	54.09	54.24	13,494
08 Aug 14	53.95000 -0.86	54.86	53.75	54.84	28,035
07 Aug 14	54.81000 -1.19	56.17	54.71	55.83	14,708
06 Aug 14	56.00000 -0.10	58.36	55.03	56.96	34,251
05 Aug 14	56.10000 -1.37	57.26	55.75	56.50	31,283
04 Aug 14	57.47000 -0.43	57.82	57.03	57.19	14,699
01 Aug 14	57.90000 -1.57	58.99	57.29	58.99	26,012
31 Jul 14	59.47000 -0.30	60.00	58.52	60.00	27,748
30 Jul 14	59.77000 -0.29	60.01	59.51	59.90	11,125
29 Jul 14	60.06000 +0.16	60.49	59.72	60.00	44,173
28 Jul 14	59.90000 -0.10	60.48	59.70	60.48	11,557
25 Jul 14	60.00000 -1.10	61.17	59.90	61.17	57,762
24 Jul 14	61.10000 +1.48	61.24	60.26	60.60	16,071
23 Jul 14	59.62000 +0.02	60.00	59.51	59.51	5,013
22 Jul 14	59.60000 +0.04	61.24	59.46	59.72	27,343
21 Jul 14	59.56000 +0.68	59.72	58.58	58.82	16,759
18 Jul 14	58.88000 -0.84	59.72	58.88	59.72	6,459
17 Jul 14	59.72000 -0.65	60.54	59.72	60.45	9,761
16 Jul 14	60.37000 +0.86	60.37	59.58	59.58	6,524
15 Jul 14	59.51000 -1.07	60.78	59.51	60.58	8,074
14 Jul 14	60.58000 +0.76	60.75	59.78	59.83	10,447
11 Jul 14	59.82000 -0.13	59.98	59.20	59.93	11,944
10 Jul 14	59.95000 -1.57	61.43	59.63	61.43	13,860
09 Jul 14	61.52000 +1.32	61.73	59.63	60.11	28,562
08 Jul 14	60.20000 -1.58	61.88	60.20	61.68	32,315
07 Jul 14	61.78000 -1.47	63.20	61.60	63.20	8,048
04 Jul 14	63.25000 -0.15	63.50	62.93	63.13	9,324
03 Jul 14	63.40000 -0.21	63.90	62.84	63.50	19,570
02 Jul 14	63.61000 +0.24	63.78	63.11	63.26	9,931
01 Jul 14	63.37000 -0.43	63.90	63.26	63.63	15,428
30 Jun 14	63.80000 +0.69	63.81	62.99	63.00	29,507
27 Jun 14	63.11000 +0.12	63.48	62.88	62.88	8,401
26 Jun 14	62.99000 -0.71	63.68	62.60	63.62	16,955
25 Jun 14	63.70000 +0.93	63.90	62.51	62.77	34,638
24 Jun 14	62.77000 -0.91	63.68	62.76	63.67	13,181
23 Jun 14	63.68000 -1.74	65.23	63.68	65.23	11,807
20 Jun 14	65.42000 +3.23	65.74	62.08	62.19	89,430
19 Jun 14	62.19000 +0.19	62.29	61.80	62.02	15,874
18 Jun 14	62.00000 +0.00	62.39	61.81	61.95	11,155
17 Jun 14	62.00000 -0.23	62.41	61.95	62.12	19,504
16 Jun 14	62.23000 -0.67	63.10	62.23	62.53	16,111
13 Jun 14	62.90000 -0.23	63.07	62.15	62.99	13,590
12 Jun 14	63.13000 +0.40	63.74	62.55	62.73	32,997
11 Jun 14	62.73000 -0.30	62.97	62.51	62.76	9,127
10 Jun 14	63.03000 +0.13	63.49	62.76	62.76	28,110
09 Jun 14	62.90000 +0.53	63.49	62.27	62.37	89,261
06 Jun 14	62.37000 -0.11	62.79	62.01	62.50	18,705
05 Jun 14	62.48000 +0.38	62.64	61.99	62.00	81,892
04 Jun 14	62.10000 -0.15	62.44	61.77	61.83	69,232
03 Jun 14	62.25000 +0.20	62.25	61.85	61.99	8,826
02 Jun 14	62.05000 -0.50	63.23	61.83	62.51	72,622
30 May 14	62.55000 +0.92	62.65	61.51	61.70	51,806
29 May 14	61.63000 -0.02	61.71	61.55	61.70	137,149
28 May 14	61.65000 +0.35	61.88	61.30	61.40	49,506
27 May 14	61.30000 -0.06	61.74	61.05	61.05	17,533
26 May 14	61.36000 +0.96	61.49	59.94	60.00	10,798
23 May 14	60.40000 -0.06	60.56	59.80	60.06	11,136
22 May 14	60.46000 +1.66	61.43	58.80	58.80	28,024
21 May 14	58.80000 -0.18	59.04	58.52	58.76	12,820
20 May 14	58.98000 -0.27	59.36	58.77	58.99	12,251
19 May 14	59.25000 +0.91	59.41	58.00	58.20	10,550
16 May 14	58.34000 -1.65	60.09	58.26	60.09	12,600
15 May 14	59.99000 -1.16	61.72	59.61	61.24	12,872
14 May 14	61.15000 -0.05	61.44	60.62	61.41	17,191
13 May 14	61.20000 -1.10	61.73	60.99	60.99	11,541
12 May 14	62.30000 -0.01	62.49	61.70	62.25	17,045
09 May 14	62.31000 -0.48	62.69	62.01	62.62	7,794
08 May 14	62.79000 +0.04	63.10	62.41	62.99	10,230
07 May 14	62.75000 +0.35	63.20	62.04	62.39	26,776
06 May 14	62.40000 -0.07	62.70	62.06	62.49	14,976
05 May 14	62.47000 -1.02	63.50	61.80	63.50	15,733
02 May 14	63.49000 +0.94	63.75	62.74	62.74	35,357
30 Apr 14	62.55000 +0.35	63.21	62.28	62.51	53,822
29 Apr 14	62.20000 +1.65	62.87	60.95	60.95	72,498
28 Apr 14	60.55000 +0.45	60.55	60.05	60.40	6,037
25 Apr 14	60.10000 -0.90	60.89	59.97	60.89	22,393
24 Apr 14	61.00000 -0.01	61.20	60.25	61.00	16,816
23 Apr 14	61.01000 -0.33	61.58	61.01	61.34	12,161
22 Apr 14	61.34000 +0.12	62.00	61.29	61.29	22,621
17 Apr 14	61.22000 +0.52	61.64	60.80	60.84	12,903
16 Apr 14	60.70000 -0.20	61.24	60.49	61.03	20,238
15 Apr 14	60.90000 -0.08	61.44	60.27	60.76	43,590
14 Apr 14	60.98000 -0.30	61.21	59.69	61.20	15,930
11 Apr 14	61.28000 -0.32	61.39	59.71	61.26	17,911
10 Apr 14	61.60000 -0.55	62.85	61.60	62.18	24,169
09 Apr 14	62.15000 +0.53	62.87	61.67	61.72	104,807
08 Apr 14	61.62000 -0.28	62.00	61.35	61.90	27,216
07 Apr 14	61.90000 +0.10	62.40	61.61	61.65	46,062
04 Apr 14	61.80000 -0.10	62.79	61.08	61.64	52,719
03 Apr 14	61.90000 -0.50	62.42	61.65	62.42	30,325
02 Apr 14	62.40000 +1.09	62.57	61.16	61.16	55,820
01 Apr 14	61.31000 +0.14	61.47	60.69	60.79	15,926
31 Mar 14	61.17000 +0.77	61.17	60.31	60.40	21,978
28 Mar 14	60.40000 +0.98	60.65	59.30	59.30	37,557
27 Mar 14	59.42000 +0.37	59.49	58.94	59.00	11,128
26 Mar 14	59.05000 +0.25	59.38	58.72	58.72	12,682
25 Mar 14	58.80000 +0.50	59.49	58.30	58.30	16,559
24 Mar 14	58.30000 +0.05	58.50	57.55	58.10	18,940
21 Mar 14	58.25000 -0.29	58.99	58.25	58.54	21,392
20 Mar 14	58.54000 +0.30	58.74	57.70	58.18	23,745
19 Mar 14	58.24000 +0.45	58.49	57.68	57.76	14,730
18 Mar 14	57.79000 +0.09	58.00	57.47	57.52	28,891
17 Mar 14	57.70000 +0.54	57.70	56.76	56.88	21,818
14 Mar 14	57.16000 -0.84	58.20	57.01	57.99	43,339
13 Mar 14	58.00000 +0.07	58.42	57.79	58.00	17,121
12 Mar 14	57.93000 +0.02	58.11	57.31	57.93	14,904
11 Mar 14	57.91000 +0.68	58.09	57.27	57.29	21,916
10 Mar 14	57.23000 -0.09	57.28	56.81	57.13	10,492
07 Mar 14	57.32000 -0.01	57.92	57.01	57.50	15,405
06 Mar 14	57.33000 -0.02	58.00	57.33	57.50	5,560
05 Mar 14	57.35000 +0.43	57.92	56.90	57.00	8,378
04 Mar 14	56.92000 -0.24	57.58	56.30	57.02	37,937
03 Mar 14	57.16000 -1.94	58.54	56.91	58.54	14,719
28 Feb 14	59.10000 -0.07	59.27	58.56	59.00	12,337
27 Feb 14	59.17000 +0.93	59.31	57.75	58.03	27,089
26 Feb 14	58.24000 +0.08	58.24	57.77	57.84	4,356
25 Feb 14	58.16000 +0.16	58.20	57.76	57.85	12,223
24 Feb 14	58.00000 +0.15	58.14	57.39	57.39	8,554
21 Feb 14	57.85000 +1.45	57.98	56.30	56.50	40,260
20 Feb 14	56.40000 -0.15	56.61	56.01	56.39	78,246
19 Feb 14	56.55000 -0.17	56.55	56.26	56.50	13,876
18 Feb 14	56.72000 +0.22	56.80	56.11	56.40	21,359
17 Feb 14	56.50000 -0.20	56.80	56.30	56.80	26,002
14 Feb 14	56.70000 +0.30	57.14	56.18	56.40	45,643
13 Feb 14	56.40000 +0.07	56.40	55.67	56.40	18,966
12 Feb 14	56.33000 +0.04	56.48	55.89	56.20	23,666
11 Feb 14	56.29000 +0.13	56.40	55.61	56.30	11,083
10 Feb 14	56.16000 -0.13	56.40	56.16	56.30	20,310
07 Feb 14	56.29000 +0.43	56.60	55.70	55.71	19,240
06 Feb 14	55.86000 +1.30	55.99	54.42	54.45	24,796
05 Feb 14	54.56000 +2.00	54.81	52.80	52.99	41,497
04 Feb 14	52.56000 +0.33	52.69	51.27	52.00	16,332
03 Feb 14	52.23000 +0.33	52.37	51.63	52.26	26,665
31 Jan 14	51.90000 -0.10	52.14	50.82	52.00	25,024
30 Jan 14	52.00000 -0.51	52.51	51.83	52.51	15,610
29 Jan 14	52.51000 -0.01	53.24	52.02	52.60	15,821
28 Jan 14	52.52000 -0.69	53.28	52.31	53.09	77,144
27 Jan 14	53.21000 -0.80	54.09	52.92	53.90	29,887
24 Jan 14	54.01000 -1.12	55.20	54.01	55.01	14,327
23 Jan 14	55.13000 +0.33	55.20	54.77	54.94	16,120
22 Jan 14	54.80000 -0.19	55.20	54.80	54.99	12,226
21 Jan 14	54.99000 +0.99	55.00	53.79	53.79	17,389
20 Jan 14	54.00000 +0.08	54.02	53.26	53.26	11,571
17 Jan 14	53.92000 +0.50	53.93	53.42	53.42	12,162
16 Jan 14	53.42000 +0.29	53.50	53.07	53.24	11,570
15 Jan 14	53.13000 +0.13	53.24	52.87	52.99	14,954
14 Jan 14	53.00000 -0.51	53.40	52.52	53.40	22,567
13 Jan 14	53.51000 -0.07	53.94	53.51	53.51	9,323
10 Jan 14	53.58000 +0.39	53.58	53.21	53.27	22,368
09 Jan 14	53.19000 -0.81	54.00	52.54	54.00	17,950
08 Jan 14	54.00000 +0.00	54.21	53.80	54.00	14,648
07 Jan 14	54.00000 +0.00	54.02	53.26	54.00	11,242
06 Jan 14	54.00000 -0.20	54.37	53.96	54.10	7,497
03 Jan 14	54.20000 +0.59	54.36	53.46	53.61	12,712
02 Jan 14	53.61000 -0.39	54.25	53.61	54.24	19,543
31 Dec 13	54.00000 +0.02	54.24	53.58	54.20	7,048
30 Dec 13	53.98000 +0.51	54.14	53.01	53.22	11,476
27 Dec 13	53.47000 +0.62	53.49	52.93	52.93	7,501
24 Dec 13	52.85000 -0.15	52.87	52.78	52.78	316
23 Dec 13	53.00000 +0.05	53.17	52.51	52.95	5,098
20 Dec 13	52.95000 +0.00	53.00	52.25	53.00	16,790
19 Dec 13	52.95000 +0.20	53.07	52.51	52.86	12,885
18 Dec 13	52.75000 +0.10	52.80	52.50	52.54	6,525
17 Dec 13	52.65000 -0.37	53.03	52.44	53.03	7,414
16 Dec 13	53.02000 +0.94	53.15	51.77	51.77	12,683
13 Dec 13	52.08000 +0.22	52.14	51.77	52.00	12,936
12 Dec 13	51.86000 -0.36	52.15	51.66	52.04	18,055
11 Dec 13	52.22000 -0.25	53.04	52.02	52.47	27,676
10 Dec 13	52.47000 +0.22	52.80	52.00	52.00	9,446
09 Dec 13	52.25000 -0.28	52.80	51.51	52.52	44,682
06 Dec 13	52.53000 -0.29	53.15	52.30	52.58	14,208
05 Dec 13	52.82000 -0.20	53.25	52.45	53.00	23,950
04 Dec 13	53.02000 +0.18	53.15	52.51	53.00	11,771
03 Dec 13	52.84000 -0.77	53.75	52.13	53.60	20,322
02 Dec 13	53.61000 -1.18	54.75	53.40	54.72	21,463
29 Nov 13	54.79000 +0.59	54.80	53.83	53.83	14,337
28 Nov 13	54.20000 -0.17	54.20	53.57	54.00	12,504
27 Nov 13	54.37000 -0.63	54.94	54.02	54.94	19,953
26 Nov 13	55.00000 +0.35	55.00	54.27	54.60	24,976
25 Nov 13	54.65000 -0.06	54.89	54.44	54.71	11,184
22 Nov 13	54.71000 -0.29	54.98	54.71	54.98	10,595
21 Nov 13	55.00000 +0.04	55.17	54.67	54.97	52,496
20 Nov 13	54.96000 +0.06	55.00	54.65	54.90	15,328
19 Nov 13	54.90000 -0.10	54.99	54.38	54.98	11,543
18 Nov 13	55.00000 +0.31	55.05	54.54	54.70	14,773
15 Nov 13	54.69000 +0.13	55.00	54.36	54.73	21,414
14 Nov 13	54.56000 +0.67	54.56	54.11	54.43	7,291
13 Nov 13	53.89000 -0.67	54.73	53.76	54.73	8,569
12 Nov 13	54.56000 -0.43	55.00	54.40	54.87	7,322
11 Nov 13	54.99000 +0.71	55.00	54.28	54.40	6,499
08 Nov 13	54.28000 -0.50	54.66	53.76	54.51	16,407
07 Nov 13	54.78000 -0.10	55.00	54.36	54.97	13,695
06 Nov 13	54.88000 -0.12	55.00	54.76	55.00	28,811
05 Nov 13	55.00000 +0.06	55.24	54.26	55.00	36,000
04 Nov 13	54.94000 -0.06	55.42	54.70	54.74	42,916
01 Nov 13	55.00000 -0.05	55.02	54.90	55.00	21,930
31 Oct 13	55.05000 +0.05	55.20	54.85	55.00	44,209
30 Oct 13	55.00000 +0.00	55.10	54.88	55.00	45,565
29 Oct 13	55.00000 -0.09	55.20	54.60	55.20	59,888
28 Oct 13	55.09000 -0.91	56.00	54.99	56.00	38,798
25 Oct 13	56.00000 +0.00	56.00	55.50	55.69	17,279
24 Oct 13	56.00000 +0.62	56.00	54.95	55.43	48,716
23 Oct 13	55.38000 +0.36	55.38	54.67	54.96	6,568
22 Oct 13	55.02000 +0.02	55.49	54.02	54.90	92,230
21 Oct 13	55.00000 +0.00	55.00	54.70	54.76	9,159
18 Oct 13	55.00000 +0.45	55.08	54.61	54.89	22,279
17 Oct 13	54.55000 +0.40	54.55	54.00	54.18	14,887
16 Oct 13	54.15000 +0.13	54.15	53.60	54.00	8,606
15 Oct 13	54.02000 +0.40	54.02	53.01	53.60	17,856
14 Oct 13	53.62000 +0.92	54.10	52.05	52.25	41,834
11 Oct 13	52.70000 +0.89	52.70	51.81	51.81	14,949
10 Oct 13	51.81000 +0.31	53.00	51.28	51.63	44,733
09 Oct 13	51.50000 +0.29	51.50	50.76	51.05	20,479
08 Oct 13	51.21000 -0.03	51.23	50.96	51.10	29,729
07 Oct 13	51.24000 -0.96	52.10	50.89	52.10	57,095
04 Oct 13	52.20000 +0.11	52.25	52.00	52.01	23,507
03 Oct 13	52.09000 -0.30	52.46	52.04	52.09	141,171
02 Oct 13	52.39000 +0.39	52.80	52.05	52.05	10,821
01 Oct 13	52.00000 -0.50	52.55	52.00	52.45	14,300
30 Sep 13	52.50000 +0.27	52.50	51.60	51.85	20,539
27 Sep 13	52.23000 -0.10	52.44	52.10	52.10	8,782
26 Sep 13	52.33000 +1.14	52.33	51.07	51.20	486,073
25 Sep 13	51.19000 +0.99	51.20	50.42	50.88	23,507
24 Sep 13	50.20000 -1.17	51.60	50.00	51.60	20,119
23 Sep 13	51.37000 -0.14	51.70	51.37	51.50	39,409
20 Sep 13	51.51000 -0.47	52.07	51.37	52.00	100,710
19 Sep 13	51.98000 +0.73	52.00	51.30	51.52	23,560
18 Sep 13	51.25000 +0.74	51.25	50.35	50.50	22,916
17 Sep 13	50.51000 -0.47	51.00	50.45	50.98	3,983
16 Sep 13	50.98000 +0.48	50.98	50.30	50.50	17,336
13 Sep 13	50.50000 +0.70	50.50	49.36	49.65	12,628
12 Sep 13	49.80000 -0.15	50.00	49.63	50.00	23,373
11 Sep 13	49.95000 -0.27	50.20	49.63	50.20	5,871
10 Sep 13	50.22000 +0.41	50.22	49.75	49.75	13,559
09 Sep 13	49.81500 +0.05	49.86	49.44	49.86	3,510
06 Sep 13	49.76500 +0.17	49.76	49.01	49.51	9,765
05 Sep 13	49.60000 +0.34	49.60	49.12	49.29	9,080
04 Sep 13	49.26000 +0.03	49.29	48.26	49.19	8,026
03 Sep 13	49.22500 +0.02	49.60	48.94	49.08	4,744
02 Sep 13	49.20000 -0.10	49.27	48.81	49.27	7,845
30 Aug 13	49.30000 -0.09	49.40	48.51	49.39	21,886
29 Aug 13	49.39000 -1.27	50.67	49.01	50.67	7,590
28 Aug 13	50.66000 -0.63	50.98	49.75	50.98	6,871
27 Aug 13	51.29000 -0.10	51.42	50.77	51.26	5,229
26 Aug 13	51.39000 -0.59	51.95	51.37	51.85	5,528
23 Aug 13	51.98000 +0.22	52.00	51.70	51.70	7,252
22 Aug 13	51.76000 -0.09	52.00	51.76	51.90	20,453
21 Aug 13	51.85000 +0.25	52.00	51.52	51.90	59,966
20 Aug 13	51.60000 -1.70	53.10	51.55	53.01	9,843
19 Aug 13	53.30000 -0.05	53.45	53.05	53.05	6,657
16 Aug 13	53.35000 +0.65	53.35	52.52	53.00	5,978
15 Aug 13	52.70000 -0.29	53.00	52.56	53.00	13,257
14 Aug 13	52.99000 -0.24	53.38	52.99	53.13	16,351
13 Aug 13	53.23000 -0.07	53.49	53.05	53.49	5,714
12 Aug 13	53.30000 +0.20	53.50	53.01	53.01	15,939
09 Aug 13	53.10000 +1.45	53.49	51.51	51.65	50,588
08 Aug 13	51.65000 +1.67	51.65	50.00	50.00	8,936
07 Aug 13	49.98500 -0.56	50.00	49.15	49.51	13,303
06 Aug 13	50.55000 -1.15	51.74	50.12	51.74	14,769
05 Aug 13	51.70000 +1.41	51.74	50.27	50.27	7,005
02 Aug 13	50.29000 -0.60	51.22	50.10	51.00	15,262
01 Aug 13	50.89000 +0.24	51.30	50.30	50.51	8,728
31 Jul 13	50.65000 +0.73	50.65	49.01	49.92	18,351
30 Jul 13	49.92000 -0.18	50.24	49.92	49.92	9,058
29 Jul 13	50.10000 +0.10	50.20	49.76	50.00	9,675
26 Jul 13	50.00000 +0.67	50.49	49.30	49.38	9,381
25 Jul 13	49.33000 -0.13	49.50	49.14	49.33	5,904
24 Jul 13	49.46000 +0.26	49.50	49.00	49.21	4,044
23 Jul 13	49.20000 +0.25	49.22	48.81	48.99	11,051
22 Jul 13	48.95000 +0.83	48.95	47.90	48.04	17,570
19 Jul 13	48.12500 -0.38	48.70	47.92	47.92	17,090
18 Jul 13	48.50000 +0.49	48.69	47.99	47.99	23,546
17 Jul 13	48.00500 +0.51	48.29	47.58	47.74	14,004
16 Jul 13	47.50000 +0.86	47.74	46.92	46.92	40,141
15 Jul 13	46.64000 -0.23	47.17	46.63	46.70	5,828
12 Jul 13	46.87000 +0.27	46.87	46.54	46.54	7,725
11 Jul 13	46.60000 +0.02	47.00	46.56	46.58	18,705
10 Jul 13	46.57500 -0.42	47.00	46.31	47.00	7,998
09 Jul 13	46.99000 +0.39	46.99	46.58	46.64	3,358
08 Jul 13	46.60500 -0.05	47.09	46.56	46.66	6,372
05 Jul 13	46.65000 +0.03	47.24	46.63	46.71	5,719
04 Jul 13	46.62500 +0.71	47.94	46.50	46.50	19,274
03 Jul 13	45.92000 -1.33	46.51	45.76	45.76	16,246
02 Jul 13	47.25000 -0.74	47.99	47.01	47.99	16,980
01 Jul 13	47.99500 +0.40	47.99	47.51	47.80	5,154
28 Jun 13	47.60000 +0.10	47.92	47.20	47.50	39,886
27 Jun 13	47.50000 +0.67	47.58	46.75	46.83	25,820
26 Jun 13	46.83500 +0.31	46.83	46.09	46.51	5,903
25 Jun 13	46.52000 +0.64	47.92	45.59	45.59	20,633
24 Jun 13	45.88000 -0.58	46.54	45.57	46.34	8,629
21 Jun 13	46.46500 -0.28	47.16	46.47	46.75	7,375
20 Jun 13	46.75000 -1.15	47.60	46.75	47.56	7,145
19 Jun 13	47.90000 +0.21	47.90	47.53	47.88	4,267
18 Jun 13	47.69000 +0.00	47.83	47.52	47.52	9,183
17 Jun 13	47.69000 +0.51	47.69	47.00	47.00	5,711
14 Jun 13	47.17500 +0.81	47.74	46.38	46.38	14,652
13 Jun 13	46.37000 -0.54	46.92	45.31	46.92	21,761
12 Jun 13	46.91000 -1.28	48.46	46.58	48.46	12,952
11 Jun 13	48.19000 -0.10	48.81	48.04	48.20	7,468
10 Jun 13	48.28500 -0.19	48.69	48.28	48.47	7,630
07 Jun 13	48.47500 -0.29	48.92	48.10	48.92	5,008
06 Jun 13	48.76500 -0.44	49.10	48.51	48.99	23,188
05 Jun 13	49.20000 -0.80	49.70	49.11	49.50	59,366
04 Jun 13	50.00000 +1.15	50.04	48.76	48.80	25,127
03 Jun 13	48.85000 -0.15	49.00	48.53	48.60	28,722
31 May 13	49.00000 +0.17	49.00	48.53	48.80	26,452
30 May 13	48.83500 +0.33	49.00	48.21	48.30	35,361
29 May 13	48.50000 +0.22	48.60	48.01	48.24	13,464
28 May 13	48.28000 +0.81	48.54	47.50	47.50	9,529
27 May 13	47.47000 -0.04	47.56	47.01	47.21	3,216
24 May 13	47.51000 -0.02	47.99	47.51	47.69	3,608
23 May 13	47.52500 -1.33	48.58	47.26	48.51	6,144
22 May 13	48.85500 +0.33	48.85	48.27	48.27	3,566
21 May 13	48.53000 -0.32	49.00	48.04	48.99	31,895
20 May 13	48.85000 +1.19	48.85	47.51	47.51	5,703
17 May 13	47.66000 -1.14	48.90	47.51	48.76	50,661
16 May 13	48.80000 -0.10	48.99	48.47	48.65	45,166
15 May 13	48.90000 +0.00	48.90	48.53	48.90	7,646
14 May 13	48.90000 +0.40	48.90	48.01	48.50	5,263
13 May 13	48.50000 -0.33	48.62	47.04	48.50	25,664
10 May 13	48.83500 -0.15	48.90	48.43	48.90	4,392
09 May 13	48.98000 +0.24	48.98	48.47	48.47	2,490
08 May 13	48.74000 +2.54	49.00	46.22	46.24	22,898
07 May 13	46.20000 +0.80	46.30	45.49	45.75	4,728
06 May 13	45.40000 +0.29	45.50	44.99	45.18	6,403
03 May 13	45.11000 -0.01	45.19	44.78	45.13	5,283
02 May 13	45.12000 +0.12	45.20	44.08	45.20	10,361
30 Apr 13	45.00000 +0.28	45.19	44.60	44.94	8,238
29 Apr 13	44.72000 -0.18	44.79	43.40	43.49	11,660
26 Apr 13	44.90000 -0.55	45.45	44.55	45.38	6,550
25 Apr 13	45.45000 +0.83	46.50	44.75	44.75	23,672
24 Apr 13	44.62000 +0.49	44.94	44.30	44.30	11,697
23 Apr 13	44.13000 -0.07	44.29	43.78	44.29	6,479
22 Apr 13	44.20000 +0.20	44.20	43.60	43.60	3,051
19 Apr 13	44.00000 +0.17	44.00	43.50	43.50	8,878
18 Apr 13	43.82500 -0.47	44.29	43.18	44.29	11,614
17 Apr 13	44.29000 -0.43	44.94	44.01	44.79	6,482
16 Apr 13	44.72000 -0.48	45.44	44.72	45.40	12,373
15 Apr 13	45.20000 +0.74	45.20	44.39	44.62	7,468
12 Apr 13	44.46000 -0.35	44.85	44.30	44.85	5,005
11 Apr 13	44.81000 -0.79	45.69	44.50	45.41	9,285
10 Apr 13	45.60000 +0.44	45.72	45.01	45.40	7,198
09 Apr 13	45.16000 -0.85	46.18	45.01	46.18	13,295
08 Apr 13	46.00500 -0.58	46.84	45.19	46.58	25,579
05 Apr 13	46.58000 -1.91	48.60	46.51	48.60	7,115
04 Apr 13	48.49500 -1.01	49.52	48.28	49.40	11,625
03 Apr 13	49.50000 -0.29	49.84	49.44	49.55	53,847
02 Apr 13	49.79000 +1.16	49.90	48.64	48.70	17,548
28 Mar 13	48.63500 +0.43	48.69	48.03	48.43	8,222
27 Mar 13	48.20000 +0.00	48.42	47.55	48.13	17,900
26 Mar 13	48.20000 -0.49	48.84	47.85	48.66	8,323
25 Mar 13	48.69500 -0.59	49.49	48.50	49.28	8,129
22 Mar 13	49.28500 -0.17	49.38	48.87	49.36	5,861
21 Mar 13	49.45500 +0.03	49.80	49.10	49.38	8,139
20 Mar 13	49.43000 -0.07	49.72	49.38	49.55	11,289
19 Mar 13	49.50000 +0.08	49.57	49.32	49.36	16,270
18 Mar 13	49.42000 -0.56	49.76	49.40	49.76	6,129
15 Mar 13	49.98000 -0.02	50.00	49.10	50.00	50,867
14 Mar 13	50.00000 +1.05	50.00	48.80	48.80	16,848
13 Mar 13	48.95000 -0.35	49.10	48.50	49.09	7,172
12 Mar 13	49.30000 +1.26	49.87	47.00	47.00	24,247
11 Mar 13	48.04500 +3.24	48.20	44.81	44.81	56,877
08 Mar 13	44.80000 -0.10	44.99	44.22	44.99	150,341
07 Mar 13	44.90000 -0.16	45.16	44.80	45.16	8,499
06 Mar 13	45.06500 -0.02	45.30	44.86	44.95	14,091
05 Mar 13	45.08500 +0.31	45.35	44.80	44.95	36,693
04 Mar 13	44.77000 -0.13	44.86	44.70	44.76	26,106
01 Mar 13	44.90000 +0.00	45.20	44.76	44.82	22,834
28 Feb 13	44.90000 -0.10	45.30	44.90	45.30	31,883
27 Feb 13	45.00000 +0.00	45.06	44.90	45.00	6,315
26 Feb 13	45.00000 -0.59	45.52	45.00	45.52	11,298
25 Feb 13	45.59000 -0.80	46.48	45.33	46.20	11,116
22 Feb 13	46.39000 +1.20	46.39	45.28	45.40	6,878
21 Feb 13	45.18500 -0.78	46.00	45.19	46.00	15,359
20 Feb 13	45.97000 -0.03	46.40	45.97	46.00	4,354
19 Feb 13	46.00000 +0.05	46.29	45.53	46.00	43,523
18 Feb 13	45.95000 +0.52	46.22	45.67	45.80	19,806
15 Feb 13	45.43000 -0.72	46.19	45.41	46.13	26,869
14 Feb 13	46.15000 -0.70	47.03	46.13	46.72	17,022
13 Feb 13	46.85500 -0.40	47.39	46.85	47.20	15,443
12 Feb 13	47.25000 +0.25	47.25	46.91	47.25	3,711
11 Feb 13	47.00000 -0.36	47.36	46.80	47.01	9,538
08 Feb 13	47.36000 -0.04	47.69	47.32	47.40	10,566
07 Feb 13	47.40500 +0.00	48.10	47.35	47.35	52,345
06 Feb 13	47.40000 +0.60	47.61	46.44	46.81	41,381
05 Feb 13	46.80500 -0.35	47.43	46.67	47.15	7,830
04 Feb 13	47.15000 -0.15	47.40	46.85	47.22	16,263
01 Feb 13	47.30000 +0.36	47.43	46.84	47.00	12,934
31 Jan 13	46.93500 +0.82	47.00	45.81	46.01	16,815
30 Jan 13	46.11500 +0.12	46.30	45.88	46.00	6,056
29 Jan 13	46.00000 -0.16	46.16	45.50	46.16	12,207
28 Jan 13	46.16000 -0.54	46.85	46.14	46.51	19,279
25 Jan 13	46.70000 +0.23	47.00	46.05	46.30	10,596
24 Jan 13	46.47500 -0.22	46.80	46.38	46.60	8,482
23 Jan 13	46.69500 +0.06	47.00	46.40	46.99	8,859
22 Jan 13	46.63500 -0.37	47.10	46.56	47.10	33,175
21 Jan 13	47.00000 -0.26	47.50	46.99	47.50	11,417
18 Jan 13	47.26000 -0.06	47.49	46.84	47.20	11,316
17 Jan 13	47.31500 +0.31	47.38	47.00	47.10	8,931
16 Jan 13	47.00500 +0.00	47.22	46.95	47.01	15,353
15 Jan 13	47.00500 -0.79	47.70	46.76	47.70	6,578
14 Jan 13	47.80000 +0.27	47.80	47.10	47.52	20,616
11 Jan 13	47.52500 +0.03	47.88	47.30	47.40	11,210
10 Jan 13	47.49000 +0.04	47.49	46.95	47.35	8,000
09 Jan 13	47.45000 +0.24	47.58	46.80	47.35	37,464
08 Jan 13	47.21000 -0.39	47.78	47.00	47.52	15,457
07 Jan 13	47.60000 +0.10	47.60	47.00	47.00	8,020
04 Jan 13	47.50000 -1.36	48.71	46.59	48.71	16,335
03 Jan 13	48.86000 +0.15	48.97	48.40	48.51	7,309
02 Jan 13	48.71500 +1.53	48.72	47.03	47.14	12,101
31 Dec 12	47.18000 +0.18	47.30	46.60	47.00	7,406
28 Dec 12	47.00000 +0.00	47.00	46.79	47.00	11,525
27 Dec 12	47.00000 -0.01	47.40	46.80	47.23	16,372
24 Dec 12	47.01000 -0.44	47.45	46.88	47.26	5,097
21 Dec 12	47.45000 +0.64	47.62	46.53	46.81	11,418
20 Dec 12	46.81000 -0.34	47.20	46.40	47.00	41,367
19 Dec 12	47.15000 +0.31	47.15	46.50	46.99	21,934
18 Dec 12	46.84000 +0.22	47.06	46.48	46.60	14,508
17 Dec 12	46.62000 +0.62	46.80	45.97	46.00	18,035
14 Dec 12	46.00000 -0.18	46.20	45.63	46.20	9,447
13 Dec 12	46.18000 -0.22	46.50	46.00	46.29	13,708
12 Dec 12	46.40000 -0.23	47.50	46.19	46.51	31,960
11 Dec 12	46.63000 +1.39	46.92	45.20	45.24	17,763
10 Dec 12	45.24000 +0.24	45.24	44.62	45.00	5,667
07 Dec 12	45.00000 -0.15	45.42	44.85	45.20	18,247
06 Dec 12	45.15500 +1.65	45.42	43.50	43.50	18,642
05 Dec 12	43.50000 +1.10	43.50	42.32	42.32	11,915
04 Dec 12	42.40000 +0.40	42.50	41.88	41.88	10,240
03 Dec 12	42.00000 +0.36	42.20	41.63	41.90	19,807
30 Nov 12	41.64000 -0.84	42.50	41.64	42.50	24,115
29 Nov 12	42.48000 +0.26	42.49	42.01	42.18	49,797
28 Nov 12	42.22000 -0.49	42.60	42.06	42.60	5,250
27 Nov 12	42.71000 +0.29	42.73	42.13	42.65	3,835
26 Nov 12	42.42000 -0.83	42.98	41.83	42.98	13,560
23 Nov 12	43.25000 +1.55	43.25	41.61	41.61	21,713
22 Nov 12	41.70000 +0.65	41.76	40.76	40.76	9,926
21 Nov 12	41.05000 -0.42	41.47	40.78	41.47	11,813
20 Nov 12	41.47000 -0.32	41.90	41.30	41.90	13,307
19 Nov 12	41.79000 +0.41	41.99	41.39	41.50	7,086
16 Nov 12	41.38500 -0.03	41.90	41.36	41.38	12,158
15 Nov 12	41.41500 +0.17	41.44	41.01	41.01	4,278
14 Nov 12	41.25000 -0.65	41.98	41.06	41.85	18,061
13 Nov 12	41.90000 -0.02	41.98	41.50	41.88	6,206
12 Nov 12	41.92000 +0.18	41.99	41.51	41.51	6,988
09 Nov 12	41.74000 -0.70	42.82	41.60	42.44	33,079
08 Nov 12	42.44500 +0.42	42.44	42.00	42.00	17,740
07 Nov 12	42.02000 -0.29	42.49	42.00	42.29	18,277
06 Nov 12	42.31500 +1.18	42.58	41.18	41.18	38,058
05 Nov 12	41.13000 -0.47	41.52	41.07	41.51	5,725
02 Nov 12	41.60000 -0.20	42.00	41.49	42.00	4,697
01 Nov 12	41.80000 +0.24	41.80	41.35	41.35	2,286
31 Oct 12	41.56000 -0.09	41.67	41.03	41.60	7,645
30 Oct 12	41.65500 +0.19	41.80	41.31	41.47	15,523
29 Oct 12	41.46500 +0.09	41.50	41.04	41.38	3,976
26 Oct 12	41.37500 +0.72	41.50	40.19	40.49	11,521
25 Oct 12	40.65000 +0.53	40.74	40.15	40.24	5,981
24 Oct 12	40.12000 +0.08	40.50	39.83	40.01	10,120
23 Oct 12	40.04500 -1.04	41.24	39.82	41.20	8,190
22 Oct 12	41.08500 -0.19	41.50	41.08	41.50	6,000
19 Oct 12	41.27000 -0.42	41.92	41.25	41.52	14,903
18 Oct 12	41.68500 +0.15	41.80	41.30	41.49	26,510
17 Oct 12	41.54000 +0.25	41.75	41.01	41.10	92,797
16 Oct 12	41.29500 -0.21	41.80	41.13	41.50	8,798
15 Oct 12	41.50000 -0.29	41.90	41.00	41.85	35,468
12 Oct 12	41.79500 -0.22	42.07	41.48	42.00	8,815
11 Oct 12	42.01000 -0.54	42.88	42.01	42.38	70,875
10 Oct 12	42.55000 -0.46	42.99	42.38	42.99	10,789
09 Oct 12	43.00500 -0.41	43.35	42.83	43.29	8,687
08 Oct 12	43.42000 -0.36	43.60	43.30	43.60	20,359
05 Oct 12	43.78000 +1.34	43.78	42.43	42.70	16,803
04 Oct 12	42.44000 +0.09	42.77	42.08	42.60	7,552
03 Oct 12	42.35000 -0.16	42.60	42.32	42.32	7,955
02 Oct 12	42.51000 +0.47	42.72	41.85	42.04	12,478
01 Oct 12	42.04500 +0.34	42.35	41.65	41.70	18,031
28 Sep 12	41.70500 +0.11	41.99	41.50	41.60	13,686
27 Sep 12	41.60000 -0.15	41.99	41.38	41.74	12,129
26 Sep 12	41.74500 -0.51	42.50	41.50	42.50	17,048
25 Sep 12	42.25000 +1.07	42.45	41.07	41.18	18,994
24 Sep 12	41.18000 -0.30	41.65	40.99	41.65	17,788
21 Sep 12	41.48000 +0.78	41.92	40.74	40.74	25,133
20 Sep 12	40.70000 +0.01	41.30	40.29	40.52	12,049
19 Sep 12	40.69000 -0.07	40.87	39.98	40.76	24,631
18 Sep 12	40.76000 -0.17	41.25	40.56	41.25	6,589
17 Sep 12	40.93000 -0.07	41.78	40.93	41.78	9,418
14 Sep 12	41.00000 +0.51	41.00	40.51	40.70	27,524
13 Sep 12	40.49000 -0.62	41.19	40.38	41.01	12,807
12 Sep 12	41.11000 +0.48	42.13	40.67	40.78	21,913
11 Sep 12	40.63000 -0.26	41.20	40.22	40.76	33,466
10 Sep 12	40.89000 +0.89	41.12	39.88	40.00	13,767
07 Sep 12	40.00000 +0.62	40.00	38.85	39.50	19,199
06 Sep 12	39.38000 +0.87	39.50	38.51	38.51	29,258
05 Sep 12	38.51000 -0.52	39.08	38.26	38.95	19,717
04 Sep 12	39.03000 -0.12	39.25	38.76	39.16	25,772
03 Sep 12	39.15000 +0.06	39.26	38.82	39.00	25,783
31 Aug 12	39.09000 -0.31	39.57	38.92	39.40	26,484
30 Aug 12	39.40500 -0.51	40.00	39.22	39.71	17,844
29 Aug 12	39.91500 -0.25	40.20	39.50	40.00	26,826
28 Aug 12	40.16500 +0.07	40.26	39.60	40.00	11,962
27 Aug 12	40.10000 +0.18	40.32	39.71	39.71	8,185
24 Aug 12	39.91500 -0.59	40.75	39.41	40.75	15,059
23 Aug 12	40.51000 -0.24	40.88	40.26	40.72	21,675
22 Aug 12	40.75000 +0.12	40.81	40.02	40.51	11,443
21 Aug 12	40.63500 +0.77	40.63	39.71	39.71	15,155
20 Aug 12	39.86000 +0.96	39.86	38.82	38.82	12,472
17 Aug 12	38.90000 +0.32	39.34	38.51	38.74	14,041
16 Aug 12	38.58500 +0.60	38.59	37.60	37.90	14,996
15 Aug 12	37.98500 -0.01	38.45	37.27	38.09	18,872
14 Aug 12	38.00000 -0.79	38.76	38.00	38.76	20,297
13 Aug 12	38.79000 -0.51	39.70	38.56	39.35	14,929
10 Aug 12	39.30000 +1.20	39.71	38.01	38.24	35,390
09 Aug 12	38.10000 -0.48	38.74	37.70	38.58	30,171
08 Aug 12	38.58000 +0.65	38.74	37.26	37.52	68,901
07 Aug 12	37.93000 +2.73	38.29	33.89	34.85	461,082
06 Aug 12	35.20000 +0.71	35.24	34.30	34.30	28,563
03 Aug 12	34.49000 +0.89	34.49	33.60	33.60	11,125
02 Aug 12	33.60000 -1.10	34.75	33.20	34.50	140,608
01 Aug 12	34.70000 +0.43	34.70	34.02	34.27	36,348
31 Jul 12	34.27000 -0.01	34.74	34.03	34.50	43,211
30 Jul 12	34.28000 +0.21	35.00	33.76	34.25	18,020
27 Jul 12	34.07000 +0.81	34.29	33.00	33.35	42,360
26 Jul 12	33.26500 +0.21	33.78	32.71	33.00	20,586
25 Jul 12	33.05500 -0.04	33.37	33.00	33.12	9,783
24 Jul 12	33.10000 -0.01	33.31	33.10	33.20	5,219
23 Jul 12	33.11000 -1.49	34.56	33.11	34.56	29,206
20 Jul 12	34.60000 -0.60	35.10	33.94	35.01	24,837
19 Jul 12	35.20000 +0.31	35.28	34.78	34.91	26,630
18 Jul 12	34.89000 -0.01	35.00	34.49	35.00	13,485
17 Jul 12	34.90500 -0.03	35.29	34.58	35.00	6,586
16 Jul 12	34.94000 -0.26	36.12	34.80	35.05	14,584
13 Jul 12	35.20000 -0.46	35.70	34.84	35.70	50,674
12 Jul 12	35.66000 -0.64	36.26	35.66	36.24	6,214
11 Jul 12	36.30000 -0.10	36.40	36.05	36.40	15,289
10 Jul 12	36.40000 +0.50	36.60	36.00	36.00	33,260
09 Jul 12	35.90000 -0.60	36.65	35.51	36.51	8,586
06 Jul 12	36.50500 -0.50	37.13	36.41	37.01	9,148
05 Jul 12	37.01000 -0.49	37.33	37.01	37.32	21,152
04 Jul 12	37.50000 -0.35	37.85	37.31	37.72	4,659
03 Jul 12	37.85000 +0.09	38.00	37.65	37.90	5,949
02 Jul 12	37.76000 -0.44	38.31	36.99	38.30	21,698
29 Jun 12	38.20000 +1.20	38.24	37.25	37.49	18,308
28 Jun 12	37.00000 -0.24	37.36	36.61	37.36	24,218
27 Jun 12	37.24000 +0.14	37.35	36.85	37.33	6,658
26 Jun 12	37.10000 -0.13	37.69	36.90	37.18	9,715
25 Jun 12	37.23000 -0.77	38.04	37.23	38.00	11,278
22 Jun 12	38.00000 -0.15	38.10	37.76	38.02	24,129
21 Jun 12	38.15000 +0.19	38.24	37.87	38.15	59,461
20 Jun 12	37.96500 -0.53	38.95	37.88	38.95	13,078
19 Jun 12	38.50000 +1.56	38.78	36.51	36.78	58,279
18 Jun 12	36.93500 -0.06	37.42	36.78	37.19	10,746
15 Jun 12	37.00000 -0.25	37.49	36.87	37.44	13,174
14 Jun 12	37.25000 -0.05	37.32	37.01	37.22	3,303
13 Jun 12	37.30000 -0.81	38.03	37.26	38.01	9,921
12 Jun 12	38.10500 -0.66	38.79	37.86	38.76	25,788
11 Jun 12	38.76500 -0.72	40.00	38.76	39.85	9,446
08 Jun 12	39.48000 -1.33	40.51	39.01	40.51	10,350
07 Jun 12	40.81000 +0.06	40.88	40.51	40.75	12,272
06 Jun 12	40.75000 +0.21	41.00	40.51	40.51	13,158
05 Jun 12	40.54000 -0.33	40.88	40.26	40.76	6,822
04 Jun 12	40.87500 +0.05	41.13	40.56	40.94	7,098
01 Jun 12	40.82500 -0.97	41.80	40.51	41.80	10,155
31 May 12	41.79500 +0.23	42.07	41.49	41.58	23,108
30 May 12	41.56000 -0.74	42.29	41.56	42.29	19,527
29 May 12	42.30000 -0.41	42.94	42.02	42.73	15,075
28 May 12	42.70500 -0.18	43.24	42.71	43.00	6,058
25 May 12	42.89000 +0.13	43.13	42.71	42.99	17,051
24 May 12	42.76000 -0.24	43.36	42.76	43.00	50,463
23 May 12	43.00000 -0.33	43.01	42.65	43.01	47,620
22 May 12	43.33500 +0.33	43.49	42.80	43.22	32,633
21 May 12	43.00000 +0.13	43.22	42.63	42.92	10,270
18 May 12	42.86500 -0.13	43.11	42.55	42.87	32,728
17 May 12	43.00000 +0.13	43.09	42.69	42.90	21,321
16 May 12	42.87500 -0.10	43.42	42.55	42.85	15,251
15 May 12	42.97500 +0.15	43.07	42.77	42.92	23,616
14 May 12	42.82000 +0.18	43.00	42.35	42.35	19,852
11 May 12	42.64000 +0.16	42.74	42.02	42.40	20,463
10 May 12	42.48000 +0.65	42.48	41.55	41.88	12,658
09 May 12	41.83500 -0.38	42.70	41.51	41.51	20,755
08 May 12	42.21000 -1.24	43.10	41.81	42.48	22,254
07 May 12	43.45000 +0.85	43.78	42.26	42.53	28,990
04 May 12	42.60000 -0.40	43.20	42.52	43.00	31,154
03 May 12	43.00000 -0.80	43.70	42.00	43.28	24,419
02 May 12	43.80000 +0.36	44.09	43.08	43.81	32,065
30 Apr 12	43.44000 -0.16	43.81	43.01	43.65	8,628
27 Apr 12	43.60000 +0.38	43.74	43.00	43.01	7,378
26 Apr 12	43.22500 -0.16	43.56	42.51	43.53	9,166
25 Apr 12	43.38500 +0.66	43.48	42.69	42.69	15,693
24 Apr 12	42.72000 -0.10	43.84	42.22	43.84	20,128
23 Apr 12	42.82500 -0.72	43.26	42.51	43.26	25,417
20 Apr 12	43.55000 +0.35	43.88	42.93	43.20	21,278
19 Apr 12	43.20000 -0.95	44.99	43.01	44.35	20,778
18 Apr 12	44.15000 -0.59	44.90	44.00	44.83	14,984
17 Apr 12	44.74000 +0.84	44.74	43.76	43.76	16,981
16 Apr 12	43.90500 -0.44	45.13	43.52	44.33	31,981
13 Apr 12	44.34000 -0.71	45.48	44.34	45.01	20,981
12 Apr 12	45.05000 -0.95	46.24	44.71	46.00	24,438
11 Apr 12	46.00000 -0.20	46.23	45.51	46.11	19,887
10 Apr 12	46.20000 -1.24	47.11	46.20	47.11	13,020
05 Apr 12	47.43500 -0.31	48.40	47.02	47.63	11,731
04 Apr 12	47.75000 -1.31	49.01	47.54	49.01	16,821
03 Apr 12	49.06000 -0.57	49.78	49.06	49.51	5,261
02 Apr 12	49.63000 -0.17	50.50	48.82	50.00	16,212
30 Mar 12	49.80500 -0.10	50.16	49.51	49.78	24,966
29 Mar 12	49.91000 -0.51	50.74	49.76	50.45	9,326
28 Mar 12	50.42000 -0.08	50.99	50.42	50.42	19,921
27 Mar 12	50.50000 -0.15	50.78	50.28	50.62	18,308
26 Mar 12	50.65000 +0.48	50.77	49.80	50.44	21,240
23 Mar 12	50.17000 +0.29	50.76	50.01	50.12	8,443
22 Mar 12	49.87500 -1.10	51.00	49.76	51.00	23,201
21 Mar 12	50.97000 +0.07	51.13	50.75	50.85	8,233
20 Mar 12	50.90000 -0.69	51.51	50.76	51.51	21,083
19 Mar 12	51.59000 -0.92	52.50	51.26	51.76	18,303
16 Mar 12	52.51000 -0.05	52.74	52.05	52.41	11,155
15 Mar 12	52.56000 +0.08	52.99	52.14	52.35	9,828
14 Mar 12	52.48000 +0.83	52.48	51.80	52.00	11,044
13 Mar 12	51.65000 +0.33	51.73	49.80	51.00	28,035
12 Mar 12	51.32000 +0.10	51.69	51.20	51.20	6,318
09 Mar 12	51.22000 +0.08	51.60	50.97	51.49	6,099
08 Mar 12	51.14000 +0.96	51.35	50.29	50.29	11,042
07 Mar 12	50.18000 +0.31	51.10	49.80	49.80	19,047
06 Mar 12	49.86500 -1.88	51.51	49.80	51.51	11,562
05 Mar 12	51.75000 -0.57	52.35	51.53	52.35	7,663
02 Mar 12	52.32000 +0.54	52.36	51.57	51.94	11,340
01 Mar 12	51.78000 +0.83	51.79	50.79	50.99	10,650
29 Feb 12	50.95000 +0.66	51.00	50.35	50.35	19,398
28 Feb 12	50.29000 -0.06	50.74	50.26	50.28	9,489
27 Feb 12	50.35000 -0.04	50.49	50.02	50.25	4,495
24 Feb 12	50.39000 +0.39	50.47	50.00	50.00	4,429
23 Feb 12	50.00000 +0.00	50.24	49.80	50.00	12,330
22 Feb 12	50.00000 -0.20	50.50	49.76	50.20	16,231
21 Feb 12	50.20000 -0.08	50.66	50.10	50.20	18,755
20 Feb 12	50.28000 +0.47	50.44	49.51	49.83	25,415
17 Feb 12	49.81500 +1.51	50.25	48.44	48.51	29,571
16 Feb 12	48.30500 +0.10	48.69	47.90	48.13	14,799
15 Feb 12	48.20000 -0.17	49.15	48.20	48.55	29,436
14 Feb 12	48.37000 +0.23	48.52	48.00	48.14	21,333
13 Feb 12	48.14000 +0.14	48.46	48.01	48.10	5,852
10 Feb 12	48.00000 -0.20	48.25	47.76	48.01	10,321
09 Feb 12	48.20000 +0.04	48.59	48.00	48.15	20,673
08 Feb 12	48.16000 -0.33	48.74	48.00	48.60	45,590
07 Feb 12	48.49500 +0.04	48.60	48.00	48.27	34,627
06 Feb 12	48.45000 +0.49	48.60	48.01	48.60	22,391
03 Feb 12	47.95500 +1.21	48.22	46.51	46.99	43,012
02 Feb 12	46.75000 -0.05	47.17	46.75	46.80	19,540
01 Feb 12	46.80000 +0.52	46.85	46.01	46.26	16,172
31 Jan 12	46.28000 +0.77	46.74	45.97	46.00	36,633
30 Jan 12	45.51000 -0.11	46.70	45.40	45.85	25,329
27 Jan 12	45.62000 +0.36	45.99	45.02	45.07	14,176
26 Jan 12	45.26000 +0.95	45.70	44.29	44.29	16,787
25 Jan 12	44.31000 -0.16	44.89	44.11	44.51	27,141
24 Jan 12	44.47000 -0.20	44.76	44.31	44.56	54,711
23 Jan 12	44.67000 +0.28	44.89	44.31	44.39	11,363
20 Jan 12	44.39000 +0.14	44.74	44.26	44.29	21,016
19 Jan 12	44.25000 +0.69	44.75	43.58	43.77	24,908
18 Jan 12	43.55500 -0.65	44.47	43.55	44.25	14,486
17 Jan 12	44.20000 -0.60	44.91	43.76	44.80	40,687
16 Jan 12	44.80000 +0.29	44.99	44.26	44.84	6,718
13 Jan 12	44.51000 -0.46	45.25	44.51	45.25	7,376
12 Jan 12	44.97000 +0.73	45.17	44.01	44.15	9,575
11 Jan 12	44.24000 +0.51	44.24	43.67	43.87	23,059
10 Jan 12	43.73000 +0.51	43.81	43.26	43.35	10,026
09 Jan 12	43.22000 -0.60	43.99	43.15	43.76	4,280
06 Jan 12	43.82500 +0.03	43.98	43.52	43.76	5,856
05 Jan 12	43.80000 -0.30	44.22	43.67	44.22	9,299
04 Jan 12	44.10000 -0.90	45.00	44.10	45.00	7,039
03 Jan 12	45.00000 -0.47	45.26	44.58	45.26	14,434
02 Jan 12	45.47000 +1.26	45.47	44.13	44.50	6,469
30 Dec 11	44.20500 +0.21	44.21	43.91	44.00	5,277
29 Dec 11	44.00000 +0.06	44.00	43.65	43.94	4,236
28 Dec 11	43.93500 +0.19	43.94	43.60	43.74	4,548
27 Dec 11	43.74000 -0.15	43.89	43.56	43.56	4,938
23 Dec 11	43.89500 +1.70	43.90	42.32	42.32	32,417
22 Dec 11	42.19500 +0.00	42.93	42.11	42.26	19,621
21 Dec 11	42.19500 +0.28	42.99	42.13	42.30	12,890
20 Dec 11	41.91000 +0.04	42.00	41.60	41.87	48,253
19 Dec 11	41.86500 -0.03	42.26	41.62	41.80	108,073
16 Dec 11	41.90000 -0.01	42.20	41.65	41.92	13,581
15 Dec 11	41.91000 +0.31	41.97	41.51	41.51	17,465
14 Dec 11	41.60000 -0.33	42.06	41.15	41.65	28,545
13 Dec 11	41.92500 +0.21	42.20	41.74	41.90	10,669
12 Dec 11	41.71500 -0.77	42.43	41.65	42.43	35,838
09 Dec 11	42.48500 +0.42	42.49	41.80	42.01	32,808
08 Dec 11	42.06000 -0.27	42.54	42.02	42.33	25,979
07 Dec 11	42.33500 +0.26	42.75	41.91	42.10	25,421
06 Dec 11	42.07500 +0.08	42.08	41.19	41.61	18,637
05 Dec 11	41.99500 +0.84	42.13	41.06	41.08	18,134
02 Dec 11	41.15500 +0.59	41.91	40.74	40.74	12,396
01 Dec 11	40.56000 +0.15	40.69	40.32	40.45	33,867
30 Nov 11	40.41000 +0.81	40.99	39.40	39.47	25,411
29 Nov 11	39.60500 -0.19	39.86	38.56	39.85	14,529
28 Nov 11	39.80000 +2.54	39.83	37.50	37.50	15,852
25 Nov 11	37.26000 -1.42	39.33	37.06	38.70	33,460
24 Nov 11	38.67500 -0.19	39.56	38.26	38.79	10,210
23 Nov 11	38.87000 -0.23	39.36	38.67	38.67	19,352
22 Nov 11	39.10000 +0.13	39.28	38.69	38.85	30,247
21 Nov 11	38.96500 -0.74	39.68	38.41	39.68	41,977
18 Nov 11	39.70000 -0.10	40.31	39.55	39.60	22,073
17 Nov 11	39.80000 -0.39	40.08	39.17	39.90	29,635
16 Nov 11	40.19000 -0.34	40.71	39.33	40.60	23,805
15 Nov 11	40.52500 -0.69	41.28	40.47	41.10	19,260
14 Nov 11	41.22000 -0.35	41.99	41.03	41.99	7,118
11 Nov 11	41.57000 +0.30	41.72	41.01	41.49	7,604
10 Nov 11	41.27000 -0.93	42.41	41.01	41.94	39,985
09 Nov 11	42.20000 -2.50	44.80	42.01	44.74	45,946
08 Nov 11	44.70000 -0.94	45.60	44.70	45.60	28,834
07 Nov 11	45.64000 -0.86	46.34	45.40	46.26	31,258
04 Nov 11	46.50000 +0.21	46.76	45.01	45.74	14,063
03 Nov 11	46.29000 -0.01	46.54	45.99	46.18	20,557
02 Nov 11	46.30000 -0.50	47.25	46.22	46.88	10,111
01 Nov 11	46.80000 -0.49	47.20	46.26	47.10	26,832
31 Oct 11	47.28500 -0.87	48.35	47.28	48.05	12,499
28 Oct 11	48.15500 -0.18	49.00	48.08	48.52	17,230
27 Oct 11	48.33500 +1.09	48.54	47.21	47.60	36,784
26 Oct 11	47.24000 +0.00	47.70	47.01	47.01	20,919
25 Oct 11	47.24000 -0.27	47.60	46.65	47.55	6,688
24 Oct 11	47.51500 +0.72	47.60	46.56	46.85	10,612
21 Oct 11	46.79500 +0.84	46.79	45.76	45.90	18,037
20 Oct 11	45.95000 -0.11	46.28	45.76	46.06	16,989
19 Oct 11	46.06000 -0.10	46.56	45.85	46.01	12,384
18 Oct 11	46.16500 -0.54	46.56	45.72	46.56	16,780
17 Oct 11	46.70500 -0.79	47.98	46.31	47.33	12,132
14 Oct 11	47.49500 +0.35	47.90	47.30	47.40	25,414
13 Oct 11	47.14000 +0.14	47.26	46.72	47.00	13,517
12 Oct 11	47.00000 +0.00	47.22	46.79	46.80	47,000
11 Oct 11	47.00000 -0.30	47.47	46.88	47.47	23,052
10 Oct 11	47.30000 +0.31	47.49	47.00	47.20	19,705
07 Oct 11	46.99000 -0.17	47.29	46.84	47.00	84,885
06 Oct 11	47.16000 +0.23	47.70	47.00	47.00	54,918
05 Oct 11	46.93000 +0.15	47.17	46.80	46.98	47,158
04 Oct 11	46.78000 -1.42	48.01	46.60	48.01	39,538
03 Oct 11	48.20000 -0.74	48.63	47.76	48.47	45,017
30 Sep 11	48.94500 -0.01	48.98	48.40	48.98	26,885
29 Sep 11	48.95500 +0.59	48.99	48.10	48.29	118,052
28 Sep 11	48.37000 +0.08	48.37	47.63	47.63	11,410
27 Sep 11	48.29500 +1.11	48.50	47.44	47.44	25,442
26 Sep 11	47.18000 +0.32	47.56	46.12	46.44	14,825
23 Sep 11	46.86000 +0.61	46.86	46.06	46.06	20,467
22 Sep 11	46.25000 -1.40	46.64	45.90	46.31	33,065
21 Sep 11	47.65500 -0.35	48.14	47.01	48.00	16,840
20 Sep 11	48.00000 -0.01	48.36	47.60	48.01	11,944
19 Sep 11	48.01000 -0.41	48.06	47.51	47.51	11,790
16 Sep 11	48.41500 +0.64	48.71	47.51	47.83	23,007
15 Sep 11	47.78000 +0.98	48.85	46.96	46.96	33,497
14 Sep 11	46.80000 +0.80	47.23	45.78	45.92	34,856
13 Sep 11	46.00000 -0.58	46.74	45.60	46.74	45,015
12 Sep 11	46.58000 -2.42	48.00	46.19	48.00	36,366
09 Sep 11	49.00000 -0.42	49.42	48.26	49.33	40,818
08 Sep 11	49.41500 +0.26	49.74	49.11	49.11	27,844
07 Sep 11	49.16000 +0.45	49.32	48.90	48.97	36,765
06 Sep 11	48.70500 +0.11	49.17	48.60	48.60	26,976
05 Sep 11	48.59500 -1.32	49.76	48.54	49.76	75,802
02 Sep 11	49.92000 +0.02	50.41	49.47	49.76	28,009
01 Sep 11	49.90000 +0.33	50.22	49.26	49.81	24,994
31 Aug 11	49.57000 +0.56	49.75	48.85	48.85	26,969
30 Aug 11	49.00500 +0.27	49.49	48.60	48.83	15,435
29 Aug 11	48.73500 +1.08	49.00	47.79	48.00	8,646
26 Aug 11	47.65500 +0.32	47.84	47.05	47.33	16,884
25 Aug 11	47.33000 +0.48	48.00	47.01	47.05	28,662
24 Aug 11	46.85000 +0.85	47.28	46.22	46.22	22,758
23 Aug 11	46.00000 +0.04	46.48	45.72	46.25	21,598
22 Aug 11	45.96000 +0.40	46.30	45.01	45.53	23,373
19 Aug 11	45.55500 -0.24	46.37	44.98	45.80	33,258
18 Aug 11	45.80000 -0.90	46.63	45.20	46.63	40,920
17 Aug 11	46.69500 -0.03	47.00	46.17	46.79	11,654
16 Aug 11	46.73000 -0.78	47.42	46.58	47.42	20,285
15 Aug 11	47.51000 +0.91	48.15	46.81	47.00	21,443
12 Aug 11	46.59500 +1.05	46.94	45.10	45.74	64,754
11 Aug 11	45.55000 +1.17	46.00	44.00	45.34	35,861
10 Aug 11	44.38000 -1.00	46.49	44.38	46.00	35,630
09 Aug 11	45.38000 -0.24	46.07	44.57	45.21	54,870
08 Aug 11	45.62000 -1.20	47.31	45.51	45.51	73,886
05 Aug 11	46.82000 +0.02	48.49	44.11	44.52	91,821
04 Aug 11	46.80000 -1.37	48.50	46.63	48.42	38,337
03 Aug 11	48.16500 -0.38	48.54	47.67	48.54	33,806
02 Aug 11	48.54000 -2.96	51.00	48.54	51.00	25,497
01 Aug 11	51.50000 +0.00	52.10	49.22	51.68	27,618
29 Jul 11	51.50000 -0.40	52.00	51.01	51.76	19,302
28 Jul 11	51.90000 -0.41	52.26	51.80	52.26	11,199
27 Jul 11	52.31000 -0.66	52.97	52.29	52.95	10,499
26 Jul 11	52.97000 +0.13	53.41	52.82	52.94	9,732
25 Jul 11	52.84000 -0.48	53.50	52.84	53.50	16,067
22 Jul 11	53.32000 -0.53	54.45	53.32	53.97	19,393
21 Jul 11	53.85000 -0.15	54.27	53.15	54.24	35,566
20 Jul 11	54.00000 +0.20	54.50	53.63	53.94	17,282
19 Jul 11	53.80000 +0.60	54.25	53.21	53.21	20,733
18 Jul 11	53.20000 -0.45	53.79	52.82	53.53	23,122
15 Jul 11	53.65000 +0.06	53.80	53.20	53.68	19,571
14 Jul 11	53.59000 -1.01	54.60	53.52	54.50	5,706
13 Jul 11	54.60000 +0.10	55.39	54.30	54.60	23,434
12 Jul 11	54.50000 -0.79	55.16	52.48	54.99	45,444
11 Jul 11	55.29000 -1.40	56.85	54.01	56.84	31,378
08 Jul 11	56.69000 -0.66	57.82	56.38	57.61	14,530
07 Jul 11	57.35000 -0.06	57.54	57.06	57.37	11,022
06 Jul 11	57.41000 -0.39	57.97	57.01	57.91	10,951
05 Jul 11	57.80000 -0.03	57.90	57.52	57.85	7,165
04 Jul 11	57.83000 -0.06	58.16	57.76	58.00	15,899
01 Jul 11	57.89000 -0.02	58.00	57.78	57.87	21,509
30 Jun 11	57.91000 +0.11	58.00	57.75	57.88	10,314
29 Jun 11	57.80000 +0.40	57.99	57.47	57.78	26,001
28 Jun 11	57.40000 -0.19	57.90	57.28	57.83	7,846
27 Jun 11	57.59000 -0.16	58.05	57.56	57.74	15,738
24 Jun 11	57.75000 +0.15	58.00	57.53	57.82	17,952
23 Jun 11	57.60000 +0.00	58.00	57.01	57.60	67,853
22 Jun 11	57.60000 -0.18	57.86	57.28	57.57	8,812
21 Jun 11	57.78000 +0.82	57.78	56.88	57.01	13,989
20 Jun 11	56.96000 -0.48	57.48	56.66	57.31	8,141
17 Jun 11	57.44000 -0.47	57.82	57.31	57.80	10,309
16 Jun 11	57.91000 +0.41	58.04	56.52	57.37	26,690
15 Jun 11	57.50000 -0.54	58.00	57.28	58.00	9,740
14 Jun 11	58.04000 +0.20	58.17	57.86	58.00	6,323
13 Jun 11	57.84000 -0.16	58.00	57.56	58.00	8,042
10 Jun 11	58.00000 -0.28	58.49	57.91	58.25	28,108
09 Jun 11	58.28000 +0.43	58.48	57.75	57.77	9,008
08 Jun 11	57.85000 -0.45	58.42	57.56	58.21	43,510
07 Jun 11	58.30000 +0.01	58.46	58.23	58.36	8,428
06 Jun 11	58.29000 -0.30	58.71	58.22	58.41	10,959
03 Jun 11	58.59000 +0.30	58.99	58.21	58.21	13,816
02 Jun 11	58.29000 -0.59	58.74	58.21	58.74	11,559
01 Jun 11	58.88000 -0.29	59.20	58.76	59.00	10,735
31 May 11	59.17000 +0.60	59.17	58.76	58.76	14,606
30 May 11	58.57000 +0.31	58.97	58.20	58.20	9,995
27 May 11	58.26000 -0.24	58.93	58.20	58.66	9,548
26 May 11	58.50000 +0.45	58.77	58.05	58.21	86,275
25 May 11	58.05000 +0.05	58.49	57.96	57.97	11,623
24 May 11	58.00000 +0.19	58.19	57.96	58.02	12,361
23 May 11	57.81000 -0.68	58.35	57.81	58.22	11,141
20 May 11	58.49000 -0.08	58.68	58.35	58.68	9,962
19 May 11	58.57000 +0.09	58.99	58.29	58.72	20,277
18 May 11	58.48000 -0.32	59.14	58.27	58.95	11,953
17 May 11	58.80000 -0.10	59.13	58.51	58.85	18,346
16 May 11	58.90000 -0.25	59.30	58.76	59.30	74,936
13 May 11	59.15000 -0.36	59.68	59.11	59.42	23,082
12 May 11	59.51000 -0.48	59.91	59.26	59.90	13,105
11 May 11	59.99000 +0.04	60.09	59.95	60.09	33,953
10 May 11	59.95000 -0.87	60.19	59.40	59.61	56,954
09 May 11	60.82000 +0.01	60.99	60.51	60.51	6,281
06 May 11	60.81000 +0.21	61.16	60.30	60.54	22,672
05 May 11	60.60000 -0.91	61.82	60.52	61.82	13,609
04 May 11	61.51000 +0.01	61.82	61.20	61.82	38,460
03 May 11	61.50000 -0.40	61.96	61.29	61.96	26,573
02 May 11	61.90000 +0.27	62.07	61.63	61.70	42,735
29 Apr 11	61.63000 +0.54	61.63	61.06	61.10	12,113
28 Apr 11	61.09000 +0.37	61.14	60.80	60.90	53,679
27 Apr 11	60.72000 -0.04	61.25	60.57	60.95	11,534
26 Apr 11	60.76000 +0.26	61.00	60.27	60.60	20,017
21 Apr 11	60.50000 +0.00	60.95	60.26	60.95	122,461
20 Apr 11	60.50000 +0.90	60.72	59.74	59.74	25,566
19 Apr 11	59.60000 +0.18	59.74	59.40	59.50	6,903
18 Apr 11	59.42000 -0.45	60.08	59.02	60.08	5,931
15 Apr 11	59.87000 +0.31	60.08	59.31	59.31	20,624
14 Apr 11	59.56000 -0.14	59.73	59.35	59.73	9,880
13 Apr 11	59.70000 +0.13	59.84	59.30	59.61	47,352
12 Apr 11	59.57000 -0.10	59.61	58.77	59.61	37,536
11 Apr 11	59.67000 -0.53	60.24	59.60	60.07	11,527
08 Apr 11	60.20000 +0.32	60.49	59.67	59.90	28,277
07 Apr 11	59.88000 -0.04	60.20	59.55	60.14	9,109
06 Apr 11	59.92000 -0.09	60.20	59.30	59.96	9,926
05 Apr 11	60.01000 -0.09	60.25	59.65	60.25	12,268
04 Apr 11	60.10000 -0.10	60.50	59.95	60.24	38,295
01 Apr 11	60.20000 +0.19	60.20	59.78	60.20	19,955
31 Mar 11	60.01000 -0.29	60.49	58.70	60.26	25,879
30 Mar 11	60.30000 -0.42	60.99	60.01	60.74	16,596
29 Mar 11	60.72000 -0.60	61.33	60.38	61.30	13,696
28 Mar 11	61.32000 -0.26	61.86	61.28	61.28	15,229
25 Mar 11	61.58000 +0.21	62.00	61.29	61.49	24,612
24 Mar 11	61.37000 +0.77	61.49	60.18	60.50	17,109
23 Mar 11	60.60000 +0.61	60.74	59.81	59.90	15,626
22 Mar 11	59.99000 -0.06	60.19	59.81	59.89	37,197
21 Mar 11	60.05000 +0.57	60.18	59.48	59.49	10,891
18 Mar 11	59.48000 +1.05	59.49	58.67	58.67	33,872
17 Mar 11	58.43000 +0.22	58.54	58.00	58.23	19,866
16 Mar 11	58.21000 -0.44	58.75	58.01	58.51	14,635
15 Mar 11	58.65000 -0.16	59.17	57.77	58.76	50,551
14 Mar 11	58.81000 -1.12	59.90	58.81	59.76	18,228
11 Mar 11	59.93000 -1.23	61.05	59.93	61.05	19,298
10 Mar 11	61.16000 -0.10	61.25	61.00	61.20	30,076
09 Mar 11	61.26000 +0.00	61.47	61.02	61.30	12,590
08 Mar 11	61.26000 -0.05	61.30	60.76	61.30	14,014
07 Mar 11	61.31000 +0.12	61.60	60.82	61.30	7,699
04 Mar 11	61.19000 -0.26	61.65	61.02	61.45	21,041
03 Mar 11	61.45000 -0.31	62.15	61.00	61.36	102,933
02 Mar 11	61.76000 -0.24	62.02	61.01	61.76	23,083
01 Mar 11	62.00000 +0.46	62.10	61.51	61.65	33,657
28 Feb 11	61.54000 +0.32	61.98	60.81	61.25	28,480
25 Feb 11	61.22000 +1.21	61.22	59.97	59.97	10,789
24 Feb 11	60.01000 -0.69	60.54	59.81	60.52	11,211
23 Feb 11	60.70000 -0.36	61.19	60.57	61.06	30,044
22 Feb 11	61.06000 -0.55	61.51	60.00	61.51	27,776
21 Feb 11	61.61000 +1.11	61.85	60.24	60.24	40,615
18 Feb 11	60.50000 +1.10	60.50	59.45	59.45	36,460
17 Feb 11	59.40000 +0.20	59.40	59.24	59.35	9,217
16 Feb 11	59.20000 +0.02	59.35	59.02	59.25	39,250
15 Feb 11	59.18000 +0.19	59.24	58.53	58.53	18,194
14 Feb 11	58.99000 +0.49	59.00	58.21	58.74	19,654
11 Feb 11	58.50000 +0.37	58.80	57.98	58.19	25,448
10 Feb 11	58.13000 -0.41	58.84	57.90	58.66	17,647
09 Feb 11	58.54000 +0.54	58.92	58.17	58.18	30,590
08 Feb 11	58.00000 +1.08	58.05	56.88	56.94	25,395
07 Feb 11	56.92000 +0.86	56.92	55.99	56.06	31,583
04 Feb 11	56.06000 -0.50	56.86	56.06	56.75	35,651
03 Feb 11	56.56000 -0.67	57.15	56.51	57.11	26,581
02 Feb 11	57.23000 +0.11	58.17	57.01	57.29	23,069
01 Feb 11	57.12000 +1.52	57.12	55.61	55.98	80,858
31 Jan 11	55.60000 -2.10	57.61	54.83	57.61	65,705
28 Jan 11	57.70000 -0.23	57.94	57.30	57.86	46,540
27 Jan 11	57.93000 -0.58	58.57	56.60	58.37	38,752
26 Jan 11	58.51000 -1.53	60.00	57.75	60.00	73,020
25 Jan 11	60.04000 -0.43	60.69	59.90	60.45	17,690
24 Jan 11	60.47000 +0.27	60.70	60.21	60.48	19,225
21 Jan 11	60.20000 +0.20	60.40	59.76	60.00	27,374
20 Jan 11	60.00000 -2.00	62.00	59.78	61.95	28,602
19 Jan 11	62.00000 +0.20	62.00	60.76	61.50	57,657
18 Jan 11	61.80000 +0.30	61.80	61.26	61.26	16,437
17 Jan 11	61.50000 -0.50	62.00	61.26	61.86	11,178
14 Jan 11	62.00000 +0.01	62.03	61.70	61.70	6,186
13 Jan 11	61.99000 +0.06	62.00	61.64	62.00	5,576
12 Jan 11	61.93000 +0.32	62.74	61.61	61.61	28,008
11 Jan 11	61.61000 -0.19	62.00	61.35	62.00	29,020
10 Jan 11	61.80000 -0.41	62.16	61.51	62.10	23,128
07 Jan 11	62.21000 -0.29	62.50	62.10	62.50	20,311
06 Jan 11	62.50000 +0.05	62.89	62.26	62.26	20,636
05 Jan 11	62.45000 +0.29	62.53	61.86	62.00	18,673
04 Jan 11	62.16000 -0.24	62.39	61.82	62.26	18,275
03 Jan 11	62.40000 -0.10	62.78	61.84	62.78	15,698
31 Dec 10	62.50000 +0.76	62.50	61.52	61.74	9,920
30 Dec 10	61.74000 +0.39	61.74	61.17	61.50	4,153
29 Dec 10	61.35000 +0.73	61.35	60.70	60.70	3,647
28 Dec 10	60.62000 -0.04	61.00	60.62	60.62	5,311
27 Dec 10	60.66000 -0.34	61.00	60.62	60.76	6,032
24 Dec 10	61.00000 -0.75	61.69	60.76	61.53	5,238
23 Dec 10	61.75000 -0.66	62.45	61.60	62.02	9,456
22 Dec 10	62.41000 -0.48	62.95	61.11	62.76	45,652
21 Dec 10	62.89000 +0.06	62.89	62.20	62.68	16,202
20 Dec 10	62.83000 +0.88	63.00	61.56	61.77	30,726
17 Dec 10	61.95000 +0.92	62.01	60.62	60.93	26,780
16 Dec 10	61.03000 -0.84	61.93	60.76	61.52	21,967
15 Dec 10	61.87000 -0.43	62.55	61.51	62.30	18,519
14 Dec 10	62.30000 -0.35	63.00	62.20	62.50	23,172
13 Dec 10	62.65000 -0.35	62.95	62.00	62.80	20,590
10 Dec 10	63.00000 +1.75	63.00	61.05	61.05	34,981
09 Dec 10	61.25000 +2.60	61.50	58.52	58.52	57,662
08 Dec 10	58.65000 -0.07	59.03	58.26	59.03	15,356
07 Dec 10	58.72000 +0.99	59.18	57.61	58.11	23,360
06 Dec 10	57.73000 +0.48	58.00	57.06	57.99	14,260
03 Dec 10	57.25000 +1.28	58.22	55.57	55.57	40,802
02 Dec 10	55.97000 +1.87	55.97	54.03	54.10	59,438
01 Dec 10	54.10000 +0.35	54.18	53.61	53.95	15,952
30 Nov 10	53.75000 -0.55	54.32	53.61	54.30	22,457
29 Nov 10	54.30000 -0.70	55.35	54.06	55.00	13,925
26 Nov 10	55.00000 +0.01	55.35	54.35	54.86	23,148
25 Nov 10	54.99000 -0.68	55.56	52.00	55.56	37,926
24 Nov 10	55.67000 -1.01	56.80	55.67	56.69	19,081
23 Nov 10	56.68000 -0.67	57.99	56.68	57.31	18,537
22 Nov 10	57.35000 +0.30	57.68	57.20	57.28	15,592
19 Nov 10	57.05000 +0.67	57.05	56.36	56.37	12,937
18 Nov 10	56.38000 -0.12	56.72	56.36	56.70	12,784
17 Nov 10	56.50000 -0.15	56.68	56.29	56.58	10,485
16 Nov 10	56.65000 -0.57	57.40	56.42	57.31	15,477
15 Nov 10	57.22000 +0.44	57.39	56.70	56.82	5,065
12 Nov 10	56.78000 -0.76	57.40	56.36	57.26	15,470
11 Nov 10	57.54000 -0.55	58.20	57.36	58.00	12,526
10 Nov 10	58.09000 -0.13	58.48	57.75	58.48	20,646
09 Nov 10	58.22000 +0.02	58.65	57.94	58.25	19,188
08 Nov 10	58.20000 +0.60	58.63	57.83	57.83	11,408
05 Nov 10	57.60000 +0.03	58.25	57.36	57.79	31,242
04 Nov 10	57.57000 +0.58	58.10	56.97	57.24	29,051
03 Nov 10	56.99000 +0.49	57.68	56.37	56.50	18,800
02 Nov 10	56.50000 +0.30	56.50	56.00	56.05	6,579
01 Nov 10	56.20000 -0.06	56.75	56.00	56.40	7,934
29 Oct 10	56.26000 +0.15	56.27	55.95	56.11	10,688
28 Oct 10	56.11000 +0.11	56.29	55.80	56.01	17,322
27 Oct 10	56.00000 +0.00	56.24	55.80	56.00	17,368
26 Oct 10	56.00000 -0.40	56.40	55.54	56.40	13,405
25 Oct 10	56.40000 +2.13	56.75	54.56	54.56	53,980
22 Oct 10	54.27000 -0.23	54.50	54.00	54.43	8,689
21 Oct 10	54.50000 +0.00	54.50	54.19	54.45	12,076
20 Oct 10	54.50000 +0.00	54.50	53.75	54.26	9,463
19 Oct 10	54.50000 +1.50	54.80	53.19	53.23	28,200
18 Oct 10	53.00000 -0.40	53.44	52.80	53.07	15,181
15 Oct 10	53.40000 +0.10	53.40	53.15	53.20	23,000
14 Oct 10	53.30000 +0.30	53.47	52.81	53.00	36,773
13 Oct 10	53.00000 -0.33	53.56	52.81	53.25	12,762
12 Oct 10	53.33000 -0.05	53.51	53.05	53.30	9,945
11 Oct 10	53.38000 -0.09	53.50	53.28	53.46	5,531
08 Oct 10	53.47000 +0.68	53.47	52.52	52.80	17,848
07 Oct 10	52.79000 +1.29	52.79	51.26	51.60	22,108
06 Oct 10	51.50000 +0.96	52.14	50.60	50.60	34,169
05 Oct 10	50.54000 +0.43	50.54	50.01	50.01	10,678
04 Oct 10	50.11000 -1.17	51.12	50.07	51.05	16,407
01 Oct 10	51.28000 -0.57	51.85	51.01	51.85	17,423
30 Sep 10	51.85000 +0.15	51.90	51.30	51.56	18,238
29 Sep 10	51.70000 +0.10	51.82	51.60	51.60	24,395
28 Sep 10	51.60000 -0.10	52.00	51.30	51.70	46,239
27 Sep 10	51.70000 -0.03	51.80	51.56	51.70	8,870
24 Sep 10	51.73000 +0.79	51.73	50.68	50.92	12,154
23 Sep 10	50.94000 +0.17	51.11	50.50	50.80	8,789
22 Sep 10	50.77000 -0.23	51.15	50.75	51.15	7,060
21 Sep 10	51.00000 +0.16	51.19	50.71	50.98	24,987
20 Sep 10	50.84000 +0.39	51.14	50.38	50.38	10,602
17 Sep 10	50.45000 -0.35	51.00	50.30	50.65	11,040
16 Sep 10	50.80000 -0.43	51.38	50.56	51.38	11,097
15 Sep 10	51.23000 +0.88	51.74	50.20	50.50	26,497
14 Sep 10	50.35000 +0.10	50.42	50.01	50.20	6,372
13 Sep 10	50.25000 +0.63	50.42	49.65	49.87	16,364
10 Sep 10	49.62000 +0.09	49.82	49.16	49.51	12,061
09 Sep 10	49.53000 +0.38	49.99	48.82	49.31	19,716
08 Sep 10	49.15500 -0.49	49.69	48.81	49.69	11,793
07 Sep 10	49.64000 +0.22	49.78	49.11	49.21	20,393
06 Sep 10	49.41500 +0.30	49.52	49.21	49.40	3,778
03 Sep 10	49.11500 +0.10	49.50	48.87	49.04	17,302
02 Sep 10	49.01500 +0.19	49.01	47.73	48.40	27,165
01 Sep 10	48.82000 +1.10	48.93	47.80	47.80	12,363
31 Aug 10	47.71500 -0.28	47.95	47.45	47.89	10,556
30 Aug 10	48.00000 +0.21	48.45	47.89	48.04	9,739
27 Aug 10	47.79000 -0.19	48.38	47.05	47.77	26,511
26 Aug 10	47.98000 -0.01	48.33	47.35	48.00	22,292
25 Aug 10	47.99000 -0.95	49.00	47.01	49.00	30,876
24 Aug 10	48.94500 -1.56	50.74	48.50	50.36	26,390
23 Aug 10	50.51000 +0.13	50.74	50.28	50.61	8,822
20 Aug 10	50.38000 -0.19	50.69	50.30	50.40	53,415
19 Aug 10	50.57000 -0.23	51.01	50.51	51.00	68,213
18 Aug 10	50.80000 +0.00	50.82	50.26	50.50	102,579
17 Aug 10	50.80000 +1.80	50.80	48.80	49.11	54,602
16 Aug 10	49.00000 +0.10	49.01	48.76	49.00	15,862
13 Aug 10	48.90000 -0.11	49.49	48.76	49.30	15,407
12 Aug 10	49.01000 -0.24	49.49	48.52	49.10	27,047
11 Aug 10	49.25000 -0.75	50.00	49.00	50.00	16,883
10 Aug 10	50.00000 -1.25	51.25	49.76	51.25	32,903
09 Aug 10	51.25000 +0.24	51.50	51.11	51.30	7,339
06 Aug 10	51.01000 -0.29	51.67	50.77	51.30	18,996
05 Aug 10	51.30000 -0.13	51.65	51.21	51.44	22,656
04 Aug 10	51.43000 -0.32	51.60	51.26	51.51	13,618
03 Aug 10	51.75000 -0.55	52.25	51.51	52.20	11,084
02 Aug 10	52.30000 +0.44	52.45	51.99	52.00	23,254
30 Jul 10	51.86000 -2.20	54.06	51.78	53.76	20,901
29 Jul 10	54.06000 -0.04	54.30	53.52	53.59	52,678
28 Jul 10	54.10000 -0.22	54.60	53.58	54.25	27,859
27 Jul 10	54.32000 +0.43	54.86	53.99	53.99	10,863
26 Jul 10	53.89000 +0.79	53.90	53.13	53.19	9,278
23 Jul 10	53.10000 +0.55	53.55	52.31	52.71	23,099
22 Jul 10	52.55000 +0.36	52.72	51.65	52.03	21,209
21 Jul 10	52.19000 +0.23	52.49	51.82	52.00	15,171
20 Jul 10	51.96000 -0.39	52.72	51.73	52.51	14,844
19 Jul 10	52.35000 -0.16	52.90	52.10	52.51	13,436
16 Jul 10	52.51000 -1.24	53.99	52.40	53.61	19,780
15 Jul 10	53.75000 +0.02	54.00	53.34	53.88	16,364
14 Jul 10	53.73000 -0.27	54.00	53.51	53.79	11,636
13 Jul 10	54.00000 +0.00	54.57	53.85	54.09	18,822
12 Jul 10	54.00000 -0.99	55.27	53.76	54.98	18,465
09 Jul 10	54.99000 +0.06	55.40	54.89	55.26	29,359
08 Jul 10	54.93000 +0.19	55.20	54.67	54.74	8,380
07 Jul 10	54.74000 +0.20	54.74	53.52	54.50	13,533
06 Jul 10	54.54000 +1.04	54.86	53.60	53.60	13,592
05 Jul 10	53.50000 -0.01	53.76	53.26	53.26	6,967
02 Jul 10	53.51000 +0.21	54.26	53.16	53.34	15,668
01 Jul 10	53.30000 -1.78	55.25	53.05	55.16	65,156
30 Jun 10	55.08000 +0.53	55.22	54.45	54.74	30,050
29 Jun 10	54.55000 -0.44	55.18	54.20	55.18	46,577
28 Jun 10	54.99000 +1.11	55.27	53.72	54.00	23,518
25 Jun 10	53.88000 -1.12	55.27	53.35	54.76	19,916
24 Jun 10	55.00000 -1.43	56.84	54.80	56.84	20,924
23 Jun 10	56.43000 -0.77	57.39	55.81	57.01	28,243
22 Jun 10	57.20000 -0.10	57.30	56.14	57.30	21,427
21 Jun 10	57.30000 +0.27	57.50	56.83	56.83	10,957
18 Jun 10	57.03000 -0.37	57.73	56.74	57.26	25,471
17 Jun 10	57.40000 -0.15	57.98	57.00	57.61	13,259
16 Jun 10	57.55000 +0.15	57.55	56.82	57.26	18,243
15 Jun 10	57.40000 +0.18	57.74	56.75	57.05	17,376
14 Jun 10	57.22000 +0.85	57.22	56.30	56.30	14,568
11 Jun 10	56.37000 +1.13	56.49	55.02	55.48	24,788
10 Jun 10	55.24000 +1.28	55.46	53.83	54.00	32,894
09 Jun 10	53.96000 +0.67	53.99	53.30	53.49	18,511
08 Jun 10	53.29000 -1.41	54.96	52.82	54.84	26,761
07 Jun 10	54.70000 +0.27	55.24	54.01	54.01	42,587
04 Jun 10	54.43000 +0.60	54.70	53.85	54.00	58,419
03 Jun 10	53.83000 -0.31	55.24	53.76	54.51	31,039
02 Jun 10	54.14000 +0.23	54.49	52.87	53.98	29,999
01 Jun 10	53.91000 -0.71	54.58	53.00	54.58	37,359
31 May 10	54.62000 +0.52	54.74	54.00	54.49	6,174
28 May 10	54.10000 +0.10	54.50	53.76	54.14	18,249
27 May 10	54.00000 +0.39	54.17	52.52	52.53	17,576
26 May 10	53.61000 +3.09	53.61	50.80	50.80	53,470
25 May 10	50.52000 -1.46	51.36	50.50	51.01	28,763
24 May 10	51.98000 -0.35	52.61	51.30	52.33	9,320
21 May 10	52.33000 -0.17	52.38	50.50	52.01	60,847
20 May 10	52.50000 -1.97	54.83	50.53	54.02	55,042
19 May 10	54.47000 -1.09	55.74	54.45	55.26	31,835
18 May 10	55.56000 -0.64	56.80	54.80	56.60	50,969
17 May 10	56.20000 -1.01	57.01	55.90	57.01	30,993
14 May 10	57.21000 -0.40	57.67	56.26	57.67	27,286
13 May 10	57.61000 -0.37	58.19	57.45	58.00	9,229
12 May 10	57.98000 +0.74	58.24	56.85	56.94	19,667
11 May 10	57.24000 -0.16	57.44	56.26	57.17	16,529
10 May 10	57.40000 +3.15	58.18	55.04	55.38	51,407
07 May 10	54.25000 -0.67	55.49	53.72	54.59	78,046
06 May 10	54.92000 -0.61	56.98	54.79	55.58	69,341
05 May 10	55.53000 -1.93	57.26	55.53	57.26	24,862
04 May 10	57.46000 -1.98	59.49	56.70	59.42	29,487
03 May 10	59.44000 +0.25	59.45	58.77	59.00	10,200
30 Apr 10	59.19000 -1.16	59.49	58.56	58.91	28,539
29 Apr 10	60.35000 +0.86	60.35	58.94	59.49	25,137
28 Apr 10	59.49000 -1.44	60.25	57.88	60.20	46,865
27 Apr 10	60.93000 -1.87	62.76	60.93	62.76	19,335
26 Apr 10	62.80000 -0.20	63.49	62.76	62.99	31,626
23 Apr 10	63.00000 +2.08	63.00	60.96	61.06	43,897
22 Apr 10	60.92000 -0.26	62.29	60.51	61.00	38,595
21 Apr 10	61.18000 +2.58	61.18	58.63	58.64	74,536
20 Apr 10	58.60000 +1.28	58.60	57.50	57.50	65,343
19 Apr 10	57.32000 -0.38	58.00	57.23	57.51	49,114
16 Apr 10	57.70000 +0.30	58.05	57.18	57.40	29,138
15 Apr 10	57.40000 +0.00	57.49	57.13	57.34	19,007
14 Apr 10	57.40000 +0.00	57.50	57.11	57.31	37,714
13 Apr 10	57.40000 -0.88	58.28	57.26	58.28	23,525
12 Apr 10	58.28000 +0.42	58.39	57.57	57.87	34,627
09 Apr 10	57.86000 +0.01	58.00	57.27	57.95	22,350
08 Apr 10	57.85000 -1.40	59.00	57.29	58.95	21,841
07 Apr 10	59.25000 +0.75	59.57	58.40	58.40	30,977
06 Apr 10	58.50000 +0.28	59.18	58.22	58.22	32,106
01 Apr 10	58.22000 +0.21	58.75	57.86	58.15	24,969
31 Mar 10	58.01000 -0.37	58.50	57.76	58.45	12,458
30 Mar 10	58.38000 -0.38	59.00	58.05	58.73	17,519
29 Mar 10	58.76000 +0.16	59.40	58.63	58.89	19,316
26 Mar 10	58.60000 -0.77	59.40	58.50	59.40	18,163
25 Mar 10	59.37000 +0.41	59.42	58.75	59.16	20,180
24 Mar 10	58.96000 +0.18	59.24	58.28	58.99	13,206
23 Mar 10	58.78000 +0.48	58.95	57.96	58.30	28,130
22 Mar 10	58.30000 +0.02	58.50	58.00	58.10	14,074
19 Mar 10	58.28000 +0.17	58.28	58.02	58.24	10,765
18 Mar 10	58.11000 +0.10	58.35	57.52	58.00	40,994
17 Mar 10	58.01000 +1.39	58.27	56.60	56.60	28,959
16 Mar 10	56.62000 +0.43	56.70	56.10	56.53	12,839
15 Mar 10	56.19000 -0.26	56.99	56.05	56.50	25,465
12 Mar 10	56.45000 -0.05	56.64	56.05	56.50	31,061
11 Mar 10	56.50000 -0.20	56.65	56.40	56.52	30,714
10 Mar 10	56.70000 -0.30	56.85	55.96	56.85	32,953
09 Mar 10	57.00000 +0.20	57.20	56.76	57.20	18,641
08 Mar 10	56.80000 -0.83	57.69	56.50	57.41	17,958
05 Mar 10	57.63000 +0.93	57.63	56.59	56.60	25,655
04 Mar 10	56.70000 +0.70	56.70	55.80	55.86	16,226
03 Mar 10	56.00000 +0.00	56.13	55.76	55.89	14,472
02 Mar 10	56.00000 -0.40	56.63	55.78	56.55	27,953
01 Mar 10	56.40000 +0.79	56.99	55.35	55.96	24,808
26 Feb 10	55.61000 +1.76	56.17	54.21	54.21	44,266
25 Feb 10	53.85000 -0.15	54.87	53.77	53.90	22,414
24 Feb 10	54.00000 +0.10	54.45	53.80	54.00	39,306
23 Feb 10	53.90000 +0.11	54.22	53.54	53.79	27,876
22 Feb 10	53.79000 -0.09	54.07	53.76	53.96	6,735
19 Feb 10	53.88000 -0.08	53.88	52.57	53.50	35,517
18 Feb 10	53.96000 +1.35	53.96	52.72	52.97	16,563
17 Feb 10	52.61000 +0.60	53.50	52.22	52.25	25,256
16 Feb 10	52.01000 -0.03	52.48	51.87	52.12	16,341
15 Feb 10	52.04000 -0.02	52.24	51.70	51.70	7,616
12 Feb 10	52.06000 -0.09	52.40	51.55	52.01	20,104
11 Feb 10	52.15000 +0.75	52.22	51.40	51.45	18,313
10 Feb 10	51.40000 +0.01	51.55	51.04	51.48	77,262
09 Feb 10	51.39000 -0.40	51.52	51.02	51.52	34,864
08 Feb 10	51.79000 -0.21	52.64	51.26	52.50	9,662
05 Feb 10	52.00000 -1.12	53.00	50.61	53.00	34,557
04 Feb 10	53.12000 -2.33	55.50	52.76	55.50	40,876
03 Feb 10	55.45000 +0.15	55.74	55.00	55.49	13,570
02 Feb 10	55.30000 +0.37	55.71	54.41	55.00	33,257
01 Feb 10	54.93000 +1.59	55.10	53.40	53.40	33,709
29 Jan 10	53.34000 -0.81	54.40	50.10	54.30	49,627
28 Jan 10	54.15000 -1.10	55.46	53.76	55.32	26,179
27 Jan 10	55.25000 -0.40	55.73	54.76	55.73	33,912
26 Jan 10	55.65000 +0.06	55.74	55.00	55.26	18,196
25 Jan 10	55.59000 -0.31	56.19	55.59	56.01	31,550
22 Jan 10	55.90000 +0.11	56.24	55.19	55.56	35,447
21 Jan 10	55.79000 +0.13	56.00	54.50	55.51	59,296
20 Jan 10	55.66000 -1.19	56.98	55.26	56.70	20,992
19 Jan 10	56.85000 -0.33	57.20	56.26	57.11	17,897
18 Jan 10	57.18000 +0.47	57.33	56.60	56.60	11,407
15 Jan 10	56.71000 -0.79	57.61	56.00	57.61	43,689
14 Jan 10	57.50000 +0.50	57.77	57.06	57.49	29,280
13 Jan 10	57.00000 -0.30	57.49	56.20	57.01	29,059
12 Jan 10	57.30000 -1.71	59.14	56.95	59.01	27,714
11 Jan 10	59.01000 -0.55	59.65	58.42	59.30	21,455
08 Jan 10	59.56000 -0.44	60.15	59.31	59.88	11,417
07 Jan 10	60.00000 -0.13	60.20	59.76	60.15	10,703
06 Jan 10	60.13000 +0.18	60.15	59.50	59.95	19,718
05 Jan 10	59.95000 +0.16	60.00	59.35	59.95	9,037
04 Jan 10	59.79000 +0.99	59.92	58.67	58.80	10,284
31 Dec 09	58.80000 -0.53	59.45	58.68	59.00	11,939
30 Dec 09	59.33000 +0.47	59.44	58.86	58.90	9,934
29 Dec 09	58.86000 -0.59	59.45	58.67	58.67	13,176
28 Dec 09	59.45000 +0.00	59.45	58.00	58.05	5,794

Vicat SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	58.90000 +0.40	59.20	57.60	58.20	22,300
19 Oct 26	58.50000 -0.50	58.70	57.90	58.20	43,906
16 Oct 26	59.00000 +0.30	59.50	58.80	59.20	28,450
15 Oct 26	58.70000 +0.60	58.70	57.70	57.90	85,048
14 Oct 26	58.10000 -0.50	59.30	58.10	58.80	22,830
13 Oct 26	58.60000 +0.20	58.70	58.00	58.10	26,010
12 Oct 26	58.40000 +0.20	58.80	57.90	58.40	30,530
09 Oct 26	58.20000 +0.80	59.10	57.90	58.40	38,049
08 Oct 26	57.40000 -0.40	57.80	56.40	57.20	37,815
07 Oct 26	57.80000 -1.30	59.20	57.70	58.40	37,484
06 Oct 26	59.10000 +0.90	59.40	58.50	58.70	37,775
05 Oct 26	58.20000 -0.60	58.90	57.70	58.20	39,013
02 Oct 26	58.80000 +0.80	59.40	58.10	58.40	31,984
01 Oct 26	58.00000 -1.50	59.00	57.00	59.00	53,789
30 Sep 26	59.50000 -0.70	61.20	59.50	60.60	34,590
29 Sep 26	60.20000 -0.60	61.00	60.00	60.70	29,722
28 Sep 26	60.80000 +0.80	61.40	59.90	59.90	32,968
25 Sep 26	60.00000 +1.20	60.20	59.30	59.40	37,480
24 Sep 26	58.80000 -1.40	60.20	58.70	59.80	26,053
23 Sep 26	60.20000 -0.40	61.30	60.00	61.10	27,530
22 Sep 26	60.60000 +1.20	61.10	59.20	59.80	38,877
21 Sep 26	59.40000 +0.60	60.10	59.30	59.70	52,650
18 Sep 26	58.80000 -1.20	60.50	58.80	59.90	57,062
17 Sep 26	60.00000 -0.60	61.00	60.00	60.40	27,719
16 Sep 26	60.60000 +0.30	60.80	60.05	60.60	24,227
15 Sep 26	60.30000 -0.20	60.90	59.70	60.20	26,839
14 Sep 26	60.50000 -1.40	61.50	60.20	61.30	21,958
11 Sep 26	61.90000 -0.20	62.80	61.20	62.30	29,670
10 Sep 26	62.10000 -1.40	64.00	62.10	63.80	19,153
09 Sep 26	63.50000 -1.60	65.00	63.00	64.50	20,507
08 Sep 26	65.10000 -0.60	65.40	64.40	65.10	18,241
07 Sep 26	65.70000 +0.20	66.00	64.80	65.60	21,038
04 Sep 26	65.50000 +1.10	66.00	64.10	64.30	23,205
03 Sep 26	64.40000 +1.60	64.60	62.70	63.00	18,411
02 Sep 26	62.80000 -2.70	65.10	62.80	64.90	46,612
01 Sep 26	65.50000 +1.00	65.50	64.20	65.00	38,185
31 Aug 26	64.50000 -1.40	66.00	64.50	65.80	77,555
28 Aug 26	65.90000 +0.90	66.40	64.60	65.10	35,146
27 Aug 26	65.00000 -1.30	66.40	64.80	66.40	23,267
26 Aug 26	66.30000 +2.30	66.70	64.40	64.40	22,497
25 Aug 26	64.00000 -0.30	64.90	63.80	64.40	33,568
24 Aug 26	64.30000 -0.10	65.40	64.30	64.30	18,014
21 Aug 26	64.40000 +0.20	65.00	64.20	64.50	13,218
20 Aug 26	64.20000 +0.70	64.50	63.50	63.60	26,257
19 Aug 26	63.50000 -0.30	63.80	63.30	63.80	26,474
18 Aug 26	63.80000 -1.10	64.50	63.30	64.30	25,359
17 Aug 26	64.90000 -0.40	65.60	64.60	65.30	21,419
14 Aug 26	65.30000 +0.10	65.70	64.90	65.10	25,384
13 Aug 26	65.20000 -0.40	65.80	64.90	65.60	26,658
12 Aug 26	65.60000 +0.40	66.30	65.30	65.60	24,358
11 Aug 26	65.20000 +0.70	66.40	64.00	64.60	27,100
10 Aug 26	64.50000 -2.20	66.70	64.40	66.70	24,935
07 Aug 26	66.70000 -0.70	67.20	66.20	67.20	26,412
06 Aug 26	67.40000 +0.30	68.50	67.40	67.50	31,317
05 Aug 26	67.10000 -1.60	69.70	66.70	69.20	35,484
04 Aug 26	68.70000 +1.10	69.50	67.20	67.90	54,153
03 Aug 26	67.60000 +2.10	68.10	66.30	66.40	36,770
31 Jul 26	65.50000 -1.70	67.20	64.50	67.00	39,716
30 Jul 26	67.20000 +5.60	70.70	67.00	67.70	86,867
29 Jul 26	61.60000 -0.10	63.00	61.20	61.70	62,732
28 Jul 26	61.70000 +0.90	61.80	60.50	61.50	39,635
27 Jul 26	60.80000 +0.60	61.80	60.60	61.10	44,820
24 Jul 26	60.20000 +0.40	60.60	59.70	59.80	26,292
23 Jul 26	59.80000 -1.90	61.40	59.80	61.40	46,686
22 Jul 26	61.70000 +0.90	62.00	60.30	60.80	29,060
21 Jul 26	60.80000 -0.10	61.30	60.20	61.00	29,726
20 Jul 26	60.90000 -0.60	62.20	60.90	61.00	29,669
17 Jul 26	61.50000 +0.10	62.10	60.40	61.00	34,364
16 Jul 26	61.40000 -1.20	62.80	60.90	62.80	18,436
15 Jul 26	62.60000 +1.00	62.60	60.90	61.40	29,645
14 Jul 26	61.60000 +0.50	61.90	60.40	60.70	22,472
13 Jul 26	61.10000 -0.30	61.50	60.40	60.60	28,936
10 Jul 26	61.40000 +0.60	61.90	61.00	61.10	29,430
09 Jul 26	60.80000 -0.10	61.80	60.20	61.70	34,322
08 Jul 26	60.90000 -3.00	63.40	60.90	63.40	33,802
07 Jul 26	63.90000 -3.00	67.00	63.80	66.80	37,672
06 Jul 26	66.90000 -0.30	67.80	66.50	67.20	40,311
03 Jul 26	67.20000 +1.70	67.60	65.90	65.90	29,453
02 Jul 26	65.50000 +2.10	65.50	63.60	63.80	35,579
01 Jul 26	63.40000 -0.10	64.10	63.00	63.50	34,044
30 Jun 26	63.50000 +1.00	64.30	62.20	63.40	64,510
29 Jun 26	62.50000 -3.90	66.60	62.50	66.40	49,444
26 Jun 26	66.40000 -0.50	67.20	65.90	66.70	32,297
25 Jun 26	66.90000 +0.70	67.70	66.00	66.20	34,777
24 Jun 26	66.20000 -0.10	66.40	65.10	66.40	31,637
23 Jun 26	66.30000 -0.60	66.70	65.00	65.90	43,075
22 Jun 26	66.90000 -0.60	66.90	65.40	66.80	129,495
19 Jun 26	67.50000 -0.10	67.80	66.90	67.40	74,360
18 Jun 26	67.60000 +0.30	67.80	65.90	67.20	63,191
17 Jun 26	67.30000 +2.20	67.30	65.40	65.40	34,527
16 Jun 26	65.10000 -1.00	67.20	65.10	66.80	40,919
15 Jun 26	66.10000 +3.40	66.70	64.70	64.70	74,475
12 Jun 26	62.70000 +3.30	63.80	61.00	61.00	43,488
11 Jun 26	59.40000 -0.10	59.90	58.90	59.50	45,488
10 Jun 26	59.50000 +0.30	60.30	59.20	59.30	54,202
09 Jun 26	59.20000 +0.40	60.30	58.70	59.00	43,685
08 Jun 26	58.80000 -1.40	59.70	58.40	59.20	55,362
05 Jun 26	60.20000 +0.00	61.10	60.00	60.20	38,994
04 Jun 26	60.20000 +0.00	61.00	59.80	60.40	41,314
03 Jun 26	60.20000 -1.20	61.60	59.90	60.80	40,486
02 Jun 26	61.40000 +0.10	62.50	61.10	62.00	31,103
01 Jun 26	61.30000 -2.00	63.30	61.00	63.30	34,691
29 May 26	63.30000 -0.10	64.20	63.00	63.30	68,574
28 May 26	63.40000 -1.10	63.90	62.50	63.20	52,175
27 May 26	64.50000 -0.20	65.40	64.10	65.00	58,258
26 May 26	64.70000 +0.60	64.90	63.70	63.90	50,407
25 May 26	64.10000 +2.30	64.40	63.00	63.00	21,519
22 May 26	61.80000 +1.20	62.40	60.50	61.40	42,172
21 May 26	60.60000 -0.40	61.40	60.20	60.70	25,445
20 May 26	61.00000 +1.70	61.30	58.70	59.00	26,688
19 May 26	59.30000 -0.40	60.30	58.80	59.40	28,659
18 May 26	59.70000 -1.10	60.30	58.40	59.40	67,661
15 May 26	60.80000 -2.00	62.00	60.40	61.90	37,724
14 May 26	62.80000 +0.40	63.10	62.50	62.80	26,530
13 May 26	62.40000 -0.40	63.40	61.90	63.30	36,340
12 May 26	62.80000 -0.50	63.80	62.40	63.10	42,920
11 May 26	63.30000 +0.30	63.80	62.90	62.90	38,700
08 May 26	63.00000 -0.40	64.10	62.20	62.80	43,637
07 May 26	63.40000 -1.00	65.20	63.40	64.20	48,214
06 May 26	64.40000 +4.10	65.30	61.50	61.80	65,907
05 May 26	60.30000 +1.20	61.60	60.00	61.20	52,413
04 May 26	59.10000 -0.90	60.60	58.90	60.00	70,479
30 Apr 26	60.00000 +0.40	60.00	58.10	58.70	69,600
29 Apr 26	59.60000 -2.40	60.00	58.70	60.00	62,547
28 Apr 26	62.00000 -0.40	62.70	61.70	62.40	46,925
27 Apr 26	62.40000 -2.00	64.30	62.10	64.30	43,337
24 Apr 26	64.40000 +1.60	64.40	62.30	63.00	100,956
23 Apr 26	62.80000 -1.90	64.30	62.60	64.30	51,123
22 Apr 26	64.70000 -0.80	65.90	64.30	65.40	30,479
21 Apr 26	65.50000 -0.50	66.40	65.10	66.20	30,519
20 Apr 26	66.00000 -1.70	67.00	65.60	66.60	20,221
17 Apr 26	67.70000 +2.30	68.20	64.70	65.00	43,169
16 Apr 26	65.40000 -1.00	66.40	65.30	66.40	36,305
15 Apr 26	66.40000 -0.30	67.30	66.00	66.70	43,717
14 Apr 26	66.70000 +0.70	66.80	66.10	66.20	44,211
13 Apr 26	66.00000 -2.10	66.90	65.50	66.90	30,244
10 Apr 26	68.10000 +1.50	68.70	66.30	66.80	46,576
09 Apr 26	66.60000 -0.40	66.90	66.00	66.70	40,039
08 Apr 26	67.00000 +5.00	67.50	65.20	65.40	39,109
07 Apr 26	62.00000 +0.00	63.30	61.30	62.30	53,795
02 Apr 26	62.00000 -2.70	63.50	60.60	63.50	45,321
01 Apr 26	64.70000 +2.40	64.80	63.60	64.20	40,295
31 Mar 26	62.30000 +0.40	63.00	61.70	62.10	43,969
30 Mar 26	61.90000 +0.50	62.10	61.00	61.20	37,701
27 Mar 26	61.40000 -1.30	62.90	61.30	62.90	29,779
26 Mar 26	62.70000 -1.00	63.50	62.50	63.40	27,388
25 Mar 26	63.70000 +1.20	64.60	63.10	63.30	42,360
24 Mar 26	62.50000 +0.70	62.80	61.10	62.00	48,097
23 Mar 26	61.80000 +1.50	62.70	58.20	58.80	59,522
20 Mar 26	60.30000 +0.40	62.20	60.00	60.60	66,998
19 Mar 26	59.90000 -2.50	61.10	59.80	60.90	40,501
18 Mar 26	62.40000 +0.90	63.10	62.10	62.20	37,876
17 Mar 26	61.50000 +0.20	62.00	60.20	60.60	50,480
16 Mar 26	61.30000 -0.10	61.70	60.20	61.20	56,551
13 Mar 26	61.40000 -1.40	62.60	60.90	62.50	49,968
12 Mar 26	62.80000 -2.00	64.90	62.50	64.70	50,421
11 Mar 26	64.80000 -0.40	65.40	64.40	65.10	51,145
10 Mar 26	65.20000 +1.20	66.60	64.90	66.30	47,770
09 Mar 26	64.00000 -1.90	64.40	62.50	63.20	54,382
06 Mar 26	65.90000 -1.00	68.00	65.30	67.50	49,672
05 Mar 26	66.90000 -0.80	69.00	66.90	68.40	42,765
04 Mar 26	67.70000 +1.30	67.90	66.10	66.20	52,435
03 Mar 26	66.40000 -2.40	67.80	65.30	67.80	56,738
02 Mar 26	68.80000 -2.40	69.90	68.40	69.90	47,160
27 Feb 26	71.20000 -0.80	73.20	70.80	72.80	71,148
26 Feb 26	72.00000 -2.70	74.70	71.50	74.70	60,145
25 Feb 26	74.70000 -0.50	75.50	74.00	75.50	71,544
24 Feb 26	75.20000 +0.60	76.00	74.60	75.20	62,454
23 Feb 26	74.60000 -0.50	76.20	74.60	75.10	57,709
20 Feb 26	75.10000 +1.20	75.40	74.00	74.00	39,844
19 Feb 26	73.90000 +0.90	73.90	71.60	72.40	64,315
18 Feb 26	73.00000 +2.30	73.35	69.90	70.70	80,555
17 Feb 26	70.70000 -2.60	71.00	66.50	70.00	109,511
16 Feb 26	73.30000 +0.90	74.40	72.50	72.50	74,616
13 Feb 26	72.40000 -1.40	74.50	71.50	73.20	92,539
12 Feb 26	73.80000 -3.30	78.00	73.80	77.80	52,860
11 Feb 26	77.10000 -0.70	78.70	76.70	78.20	45,407
10 Feb 26	77.80000 -0.80	78.80	77.40	78.20	39,380
09 Feb 26	78.60000 +2.20	78.80	76.30	76.60	39,931
06 Feb 26	76.40000 +0.50	76.70	74.90	76.20	79,254
05 Feb 26	75.90000 -0.40	77.20	75.00	76.90	42,097
04 Feb 26	76.30000 -4.90	80.30	76.30	80.30	44,988
03 Feb 26	81.20000 +1.90	81.30	79.40	79.90	33,374
02 Feb 26	79.30000 +1.10	79.40	76.60	77.60	27,594
30 Jan 26	78.20000 -0.60	79.10	78.10	79.10	28,527
29 Jan 26	78.80000 -2.00	81.70	78.30	81.00	32,721
28 Jan 26	80.80000 +0.70	80.80	79.00	80.00	48,444
27 Jan 26	80.10000 +1.10	80.20	78.70	79.10	43,378
26 Jan 26	79.00000 +0.00	79.70	78.90	79.00	26,622
23 Jan 26	79.00000 -0.80	79.60	78.80	79.40	29,745
22 Jan 26	79.80000 +3.30	79.80	77.00	77.00	38,698
21 Jan 26	76.50000 +0.70	76.70	75.40	75.90	28,001
20 Jan 26	75.80000 -0.90	76.20	74.80	76.20	20,412
19 Jan 26	76.70000 -0.70	77.00	75.80	76.60	32,491
16 Jan 26	77.40000 -1.00	78.50	76.70	78.50	21,527
15 Jan 26	78.40000 +1.40	78.60	76.30	77.00	60,312
14 Jan 26	77.00000 +2.00	77.90	76.00	76.50	69,346
13 Jan 26	75.00000 -2.90	78.00	74.40	77.90	42,108
12 Jan 26	77.90000 -1.10	79.50	77.20	79.50	24,648
09 Jan 26	79.00000 +1.00	79.10	78.00	78.00	54,634
08 Jan 26	78.00000 +0.10	78.20	77.10	78.10	41,478
07 Jan 26	77.90000 +2.10	78.60	76.30	76.30	72,690
06 Jan 26	75.80000 -0.50	77.30	75.50	76.20	58,419
05 Jan 26	76.30000 +0.60	76.90	75.20	76.10	53,092
02 Jan 26	75.70000 -0.30	76.00	75.10	75.90	22,234
31 Dec 25	76.00000 -0.10	76.00	75.30	75.80	9,725
30 Dec 25	76.10000 +0.90	76.10	75.20	75.40	75,635
29 Dec 25	75.20000 +0.00	75.90	74.90	75.40	24,676
24 Dec 25	75.20000 -0.60	75.80	75.20	75.80	6,182
23 Dec 25	75.80000 +0.50	75.80	74.50	75.30	24,943
22 Dec 25	75.30000 +0.00	75.60	74.40	75.50	43,947
19 Dec 25	75.30000 -0.40	76.30	75.30	76.10	43,428
18 Dec 25	75.70000 +2.00	75.70	73.70	74.00	49,765
17 Dec 25	73.70000 -1.40	75.10	73.70	75.10	39,588
16 Dec 25	75.10000 +0.80	75.50	73.70	73.70	69,393
15 Dec 25	74.30000 +0.80	74.80	73.70	73.80	66,733
12 Dec 25	73.50000 +0.30	74.00	73.20	73.60	51,881
11 Dec 25	73.20000 +0.40	73.40	72.60	72.70	55,441
10 Dec 25	72.80000 -1.40	74.20	72.00	74.20	34,817
09 Dec 25	74.20000 +1.30	74.50	72.80	73.50	52,592
08 Dec 25	72.90000 +2.40	73.40	70.50	70.70	67,197
05 Dec 25	70.50000 +0.90	70.80	69.90	70.30	49,059
04 Dec 25	69.60000 -0.90	71.30	69.60	71.00	50,923
03 Dec 25	70.50000 -0.30	71.20	69.90	71.00	36,029
02 Dec 25	70.80000 +0.00	71.50	70.70	70.80	37,409
01 Dec 25	70.80000 +0.10	70.80	69.40	70.50	49,215
28 Nov 25	70.70000 +0.20	70.70	69.80	70.40	39,446
27 Nov 25	70.50000 +0.00	71.00	69.80	70.40	20,421
26 Nov 25	70.50000 +0.50	71.10	70.10	70.20	40,669
25 Nov 25	70.00000 +1.90	70.40	68.20	68.40	66,029
24 Nov 25	68.10000 +2.10	68.50	66.90	66.90	67,553
21 Nov 25	66.00000 -1.40	66.50	65.00	66.30	38,832
20 Nov 25	67.40000 +0.50	67.90	66.80	67.50	65,026
19 Nov 25	66.90000 +0.30	67.60	66.00	66.60	32,310
18 Nov 25	66.60000 -0.90	66.80	65.80	66.20	19,806
17 Nov 25	67.50000 +0.40	68.00	66.80	67.20	24,953
14 Nov 25	67.10000 -0.40	67.50	65.70	67.50	17,328
13 Nov 25	67.50000 +0.20	68.30	67.40	67.40	22,013
12 Nov 25	67.30000 +0.40	67.80	66.40	66.90	23,185
11 Nov 25	66.90000 +0.90	68.00	65.90	66.10	27,426
10 Nov 25	66.00000 +1.10	66.20	65.50	65.90	22,102
07 Nov 25	64.90000 -0.30	65.70	63.80	65.50	23,296
06 Nov 25	65.20000 -1.60	66.90	64.60	66.70	21,129
05 Nov 25	66.80000 -2.20	68.20	65.90	68.20	53,520
04 Nov 25	69.00000 +3.80	69.10	64.90	65.10	55,003
03 Nov 25	65.20000 +0.20	65.40	64.50	64.90	31,345
31 Oct 25	65.00000 +0.20	65.20	64.30	64.70	23,718
30 Oct 25	64.80000 -0.80	65.50	64.80	65.50	23,189
29 Oct 25	65.60000 +0.40	66.20	65.00	65.00	24,528
28 Oct 25	65.20000 +0.10	65.60	64.60	64.80	32,406
27 Oct 25	65.10000 +0.10	65.70	64.80	65.60	40,493
24 Oct 25	65.00000 +0.90	65.20	63.60	64.20	29,481
23 Oct 25	64.10000 +1.40	64.10	62.40	62.80	22,291
22 Oct 25	62.70000 +0.70	63.20	61.90	62.40	99,314
21 Oct 25	62.00000 -0.50	62.70	61.60	62.50	29,311
20 Oct 25	62.50000 +0.60	62.70	61.00	62.00	27,602
17 Oct 25	61.90000 -0.60	62.30	60.80	61.60	91,512
16 Oct 25	62.50000 +2.10	62.90	60.00	60.30	48,936
15 Oct 25	60.40000 -0.30	61.70	60.40	61.40	26,962
14 Oct 25	60.70000 +0.10	60.80	58.80	60.10	28,610
13 Oct 25	60.60000 +0.00	62.50	60.40	60.70	58,300
10 Oct 25	60.60000 -1.10	62.10	60.50	61.80	70,721
09 Oct 25	61.70000 +2.10	62.00	59.70	59.70	26,970
08 Oct 25	59.60000 +0.40	60.60	59.00	59.20	20,104
07 Oct 25	59.20000 -1.20	61.00	59.20	60.30	23,419
06 Oct 25	60.40000 +0.90	60.40	59.00	59.40	24,388
03 Oct 25	59.50000 -0.80	60.90	58.80	60.60	23,176
02 Oct 25	60.30000 +0.50	60.80	59.50	60.00	23,957
01 Oct 25	59.80000 +0.10	60.00	58.80	59.80	20,604
30 Sep 25	59.70000 -0.60	60.10	58.20	60.10	42,505
29 Sep 25	60.30000 -0.80	61.70	59.80	61.30	28,020
26 Sep 25	61.10000 +1.30	61.30	60.00	60.00	19,365
25 Sep 25	59.80000 -1.00	60.40	59.00	60.40	26,148
24 Sep 25	60.80000 +0.40	61.90	59.60	60.30	25,700
23 Sep 25	60.40000 -0.20	61.00	60.20	60.70	23,664
22 Sep 25	60.60000 -0.30	60.70	59.80	60.70	18,650
19 Sep 25	60.90000 +0.70	61.10	60.00	60.20	36,288
18 Sep 25	60.20000 +0.50	60.70	59.80	59.80	30,380
17 Sep 25	59.70000 -0.40	60.60	59.50	60.40	10,271
16 Sep 25	60.10000 -1.20	61.40	59.70	61.40	16,667
15 Sep 25	61.30000 +1.30	61.40	60.10	60.10	17,956
12 Sep 25	60.00000 -2.00	62.20	59.90	62.10	24,199
11 Sep 25	62.00000 +1.60	62.60	60.60	60.60	25,023
10 Sep 25	60.40000 +0.00	61.40	60.40	60.80	22,475
09 Sep 25	60.40000 +0.70	60.50	59.80	59.80	20,724
08 Sep 25	59.70000 +0.10	60.50	59.30	59.70	19,856
05 Sep 25	59.60000 -0.40	60.30	59.30	60.00	17,090
04 Sep 25	60.00000 +1.50	60.00	58.30	58.40	21,377
03 Sep 25	58.50000 +0.80	58.50	57.70	57.80	22,277
02 Sep 25	57.70000 -0.90	58.70	57.20	58.40	20,336
01 Sep 25	58.60000 -1.20	60.10	58.20	59.80	19,725
29 Aug 25	59.80000 -0.50	60.80	59.80	60.20	16,324
28 Aug 25	60.30000 +0.10	60.90	60.00	60.10	18,296
27 Aug 25	60.20000 +0.30	60.70	59.70	59.80	25,035
26 Aug 25	59.90000 -1.60	60.20	58.80	60.20	30,089
25 Aug 25	61.50000 +0.60	61.80	60.80	60.80	12,830
22 Aug 25	60.90000 +0.90	61.20	59.80	59.80	18,793
21 Aug 25	60.00000 +0.20	60.20	59.60	59.70	12,037
20 Aug 25	59.80000 -0.40	60.20	59.60	59.90	12,449
19 Aug 25	60.20000 +0.80	60.30	59.20	59.20	12,498
18 Aug 25	59.40000 -0.20	59.50	59.00	59.40	9,384
15 Aug 25	59.60000 -0.30	60.80	59.60	60.60	28,424
14 Aug 25	59.90000 +0.50	60.30	59.50	59.50	25,429
13 Aug 25	59.40000 -0.10	60.20	59.40	59.70	26,552
12 Aug 25	59.50000 +1.10	59.50	58.30	58.40	23,313
11 Aug 25	58.40000 -0.30	59.20	58.20	58.90	21,006
08 Aug 25	58.70000 +0.70	58.80	58.00	58.10	17,578
07 Aug 25	58.00000 +0.80	58.50	57.20	57.30	19,053
06 Aug 25	57.20000 -0.10	58.00	56.60	57.40	26,089
05 Aug 25	57.30000 -0.30	58.40	57.30	57.70	26,395
04 Aug 25	57.60000 +0.30	58.00	57.00	57.50	33,404
01 Aug 25	57.30000 +0.50	58.20	56.10	56.30	36,050
31 Jul 25	56.80000 -1.20	58.20	56.60	57.90	48,775
30 Jul 25	58.00000 +1.40	58.30	57.00	57.10	47,342
29 Jul 25	56.60000 -2.20	57.40	54.20	57.20	79,561
28 Jul 25	58.80000 -0.90	60.30	58.30	60.20	36,627
25 Jul 25	59.70000 +0.30	60.00	59.20	59.30	22,947
24 Jul 25	59.40000 -1.60	61.90	59.40	61.90	33,908
23 Jul 25	61.00000 +1.10	61.30	59.90	60.40	47,885
22 Jul 25	59.90000 -1.70	61.50	59.30	61.50	28,188
21 Jul 25	61.60000 +0.70	62.20	61.00	61.00	36,417
18 Jul 25	60.90000 +0.10	61.30	60.20	61.00	31,185
17 Jul 25	60.80000 -0.20	61.80	60.40	61.80	39,068
16 Jul 25	61.00000 -1.30	62.50	60.90	61.90	46,157
15 Jul 25	62.30000 -0.90	66.10	62.30	64.20	54,452
14 Jul 25	63.20000 -0.80	63.90	62.90	63.50	32,022
11 Jul 25	64.00000 +0.50	64.00	63.10	63.30	42,376
10 Jul 25	63.50000 +2.20	63.50	61.20	61.60	61,719
09 Jul 25	61.30000 +1.00	62.60	60.60	60.60	39,672
08 Jul 25	60.30000 +1.90	60.40	58.40	58.60	52,141
07 Jul 25	58.40000 +1.40	58.50	57.00	57.00	16,882
04 Jul 25	57.00000 -1.20	58.20	57.00	58.00	20,952
03 Jul 25	58.20000 -0.30	58.60	57.70	58.60	24,264
02 Jul 25	58.50000 +0.30	59.10	58.30	58.50	30,978
01 Jul 25	58.20000 -0.60	59.20	57.80	58.90	28,075
30 Jun 25	58.80000 +1.10	58.90	57.80	58.00	40,557
27 Jun 25	57.70000 +1.30	57.70	56.40	56.60	25,083
26 Jun 25	56.40000 -0.30	57.00	56.10	56.90	22,666
25 Jun 25	56.70000 +0.00	57.50	56.30	56.90	46,835
24 Jun 25	56.70000 +1.30	57.80	55.80	55.80	57,232
23 Jun 25	55.40000 +0.20	55.70	54.90	55.00	22,305
20 Jun 25	55.20000 +0.70	55.30	54.40	54.40	35,044
19 Jun 25	54.50000 -0.70	55.30	54.30	54.80	39,602
18 Jun 25	55.20000 -0.10	55.60	54.80	55.20	47,112
17 Jun 25	55.30000 +0.00	55.70	54.50	54.90	27,628
16 Jun 25	55.30000 +0.10	55.50	54.80	55.10	38,568
13 Jun 25	55.20000 -0.60	55.80	54.50	55.00	48,371
12 Jun 25	55.80000 +0.00	56.10	55.40	55.70	69,970
11 Jun 25	55.80000 -0.60	56.60	55.70	56.30	33,852
10 Jun 25	56.40000 -1.40	58.00	56.30	57.70	38,999
09 Jun 25	57.80000 +0.40	58.30	57.10	57.40	37,088
06 Jun 25	57.40000 +0.00	57.90	57.20	57.60	44,586
05 Jun 25	57.40000 -0.20	58.10	57.20	57.60	51,418
04 Jun 25	57.60000 +0.20	58.20	57.20	57.80	35,480
03 Jun 25	57.40000 -0.50	57.80	56.50	57.80	44,394
02 Jun 25	57.90000 +0.60	57.90	56.60	56.90	41,056
30 May 25	57.30000 +0.60	58.10	56.90	57.70	76,166
29 May 25	56.70000 +0.00	57.30	56.30	56.90	47,708
28 May 25	56.70000 -0.70	57.50	56.60	57.20	34,456
27 May 25	57.40000 +0.30	57.60	56.90	57.20	32,672
26 May 25	57.10000 +2.00	57.10	55.40	55.40	27,997
23 May 25	55.10000 +0.40	56.10	54.60	54.80	53,088
22 May 25	54.70000 -1.80	56.30	54.70	56.20	42,102
21 May 25	56.50000 -0.10	56.80	56.10	56.50	42,766
20 May 25	56.60000 +0.60	56.70	55.80	55.90	31,527
19 May 25	56.00000 -0.30	56.80	55.30	56.20	44,935
16 May 25	56.30000 +0.60	56.30	55.30	55.70	39,724
15 May 25	55.70000 +0.90	55.70	54.60	54.80	36,799
14 May 25	54.80000 +0.00	55.20	54.20	55.00	40,686
13 May 25	54.80000 +1.80	54.80	53.00	53.20	36,956
12 May 25	53.00000 +1.00	53.30	52.50	52.50	61,547
09 May 25	52.00000 +0.80	52.20	50.80	51.30	42,824
08 May 25	51.20000 +0.30	51.70	50.90	51.10	30,701
07 May 25	50.90000 -1.00	51.90	50.60	51.80	33,124
06 May 25	51.90000 +0.40	52.20	51.20	51.50	21,087
05 May 25	51.50000 +0.90	51.80	50.40	50.70	17,069
02 May 25	50.60000 +1.40	50.70	49.15	49.55	34,296
30 Apr 25	49.20000 -0.60	49.95	47.25	49.95	50,097
29 Apr 25	49.80000 -3.10	51.30	49.80	51.30	63,431
28 Apr 25	52.90000 +0.40	53.70	52.50	52.80	36,188
25 Apr 25	52.50000 +0.80	52.50	51.80	51.90	26,673
24 Apr 25	51.70000 +0.40	52.00	51.30	51.30	20,710
23 Apr 25	51.30000 +0.80	51.80	51.00	51.60	31,136
22 Apr 25	50.50000 -1.40	51.90	50.20	51.80	19,020
17 Apr 25	51.90000 -0.20	52.50	51.30	52.20	37,562
16 Apr 25	52.10000 +0.30	53.70	51.40	53.60	41,968
15 Apr 25	51.80000 +0.40	52.20	51.10	51.50	38,169
14 Apr 25	51.40000 +1.40	51.90	51.00	51.10	107,949
11 Apr 25	50.00000 +0.05	51.00	49.10	50.70	42,008
10 Apr 25	49.95000 +1.70	52.30	49.45	52.10	44,493
09 Apr 25	48.25000 -0.60	48.75	47.20	47.45	46,238
08 Apr 25	48.85000 +2.60	49.60	47.05	47.90	32,824
07 Apr 25	46.25000 -1.50	47.85	42.50	44.05	60,455
04 Apr 25	47.75000 -2.35	50.80	46.55	50.00	43,598
03 Apr 25	50.10000 -1.30	50.50	49.20	49.30	33,206
02 Apr 25	51.40000 +0.60	51.60	50.10	50.20	61,886
01 Apr 25	50.80000 +1.10	51.00	49.65	50.00	17,473
31 Mar 25	49.70000 -1.40	50.50	49.70	49.85	29,369
28 Mar 25	51.10000 -0.90	52.10	50.50	51.80	27,267
27 Mar 25	52.00000 -0.70	52.50	51.70	52.30	27,794
26 Mar 25	52.70000 +0.00	53.40	51.70	52.80	43,594
25 Mar 25	52.70000 +0.20	53.10	52.10	52.50	20,332
24 Mar 25	52.50000 +0.60	53.30	52.30	52.90	35,786
21 Mar 25	51.90000 +1.50	52.10	50.40	51.00	69,039
20 Mar 25	50.40000 -0.50	51.10	49.40	50.90	18,574
19 Mar 25	50.90000 +0.20	51.00	50.30	50.80	24,738
18 Mar 25	50.70000 +0.50	50.70	49.80	50.20	19,795
17 Mar 25	50.20000 +1.70	50.30	49.00	49.00	22,966
14 Mar 25	48.50000 +0.80	48.85	47.35	47.55	17,878
13 Mar 25	47.70000 -1.25	48.55	47.50	48.50	22,601
12 Mar 25	48.95000 +1.20	48.95	48.15	48.15	25,725
11 Mar 25	47.75000 -0.45	48.85	47.70	48.40	15,468
10 Mar 25	48.20000 -1.00	49.75	48.00	49.50	22,412
07 Mar 25	49.20000 -1.80	50.30	47.80	49.70	36,961
06 Mar 25	51.00000 +2.05	51.20	48.80	48.80	43,451
05 Mar 25	48.95000 +3.25	49.75	47.00	47.00	41,792
04 Mar 25	45.70000 -0.80	46.35	45.60	46.00	43,420
03 Mar 25	46.50000 +0.80	46.95	45.80	45.80	19,396
28 Feb 25	45.70000 +0.50	45.70	45.00	45.10	81,981
27 Feb 25	45.20000 -0.65	45.65	45.10	45.45	24,045
26 Feb 25	45.85000 +0.95	46.35	45.30	45.30	21,645
25 Feb 25	44.90000 -0.20	45.60	44.90	45.00	18,337
24 Feb 25	45.10000 -1.20	46.30	45.00	46.20	21,320
21 Feb 25	46.30000 -1.10	48.15	46.10	47.85	23,409
20 Feb 25	47.40000 +0.20	48.05	47.15	47.35	34,730
19 Feb 25	47.20000 +2.10	47.70	45.80	46.00	79,698
18 Feb 25	45.10000 +0.65	45.15	44.35	44.35	31,087
17 Feb 25	44.45000 +0.00	44.75	44.25	44.50	27,100
14 Feb 25	44.45000 +0.05	44.60	43.80	44.00	19,492
13 Feb 25	44.40000 +1.85	44.55	42.70	43.00	52,440
12 Feb 25	42.55000 +0.05	42.80	42.45	42.60	15,894
11 Feb 25	42.50000 -0.10	42.75	42.45	42.50	10,328
10 Feb 25	42.60000 +0.15	42.75	42.35	42.40	18,423
07 Feb 25	42.45000 +0.30	42.50	41.70	42.00	28,700
06 Feb 25	42.15000 +1.40	42.20	40.80	40.80	29,666
05 Feb 25	40.75000 +0.45	40.75	40.25	40.25	13,924
04 Feb 25	40.30000 +0.05	40.60	40.20	40.25	38,802
03 Feb 25	40.25000 -0.05	40.25	39.25	39.85	16,559
31 Jan 25	40.30000 +0.45	40.30	39.85	39.85	13,659
30 Jan 25	39.85000 -0.25	40.75	39.85	40.55	14,119
29 Jan 25	40.10000 +0.30	40.50	39.75	39.95	20,184
28 Jan 25	39.80000 +0.00	40.30	39.40	39.80	23,733
27 Jan 25	39.80000 -0.25	39.85	39.15	39.85	26,162
24 Jan 25	40.05000 -0.20	40.95	39.65	40.35	18,986
23 Jan 25	40.25000 +1.35	41.05	39.40	39.40	62,476
22 Jan 25	38.90000 +0.40	39.05	38.30	38.50	26,826
21 Jan 25	38.50000 +0.75	38.75	37.85	37.85	27,080
20 Jan 25	37.75000 +0.70	37.90	37.05	37.05	23,873
17 Jan 25	37.05000 +0.40	37.20	36.65	36.70	16,476
16 Jan 25	36.65000 +0.05	36.80	36.25	36.80	11,949
15 Jan 25	36.60000 +1.45	36.75	35.40	35.40	17,442
14 Jan 25	35.15000 +0.50	35.45	35.00	35.10	13,916
13 Jan 25	34.65000 -1.20	35.85	34.65	35.85	23,486
10 Jan 25	35.85000 -0.70	36.70	35.85	36.60	22,426
09 Jan 25	36.55000 -0.10	36.65	36.30	36.60	12,318
08 Jan 25	36.65000 -0.25	37.10	36.45	36.90	20,659
07 Jan 25	36.90000 -0.20	37.25	36.55	37.00	30,981
06 Jan 25	37.10000 +1.05	37.10	36.00	36.10	16,705
03 Jan 25	36.05000 -0.50	36.55	35.95	36.50	13,671
02 Jan 25	36.55000 -0.10	36.80	36.40	36.80	11,950
31 Dec 24	36.65000 +0.50	36.65	36.25	36.25	13,589
30 Dec 24	36.15000 -0.55	36.70	35.85	36.65	26,975
27 Dec 24	36.70000 +0.15	37.20	36.40	36.40	21,397
24 Dec 24	36.55000 +0.35	36.60	36.10	36.20	9,268
23 Dec 24	36.20000 +0.30	36.20	35.50	35.90	13,560
20 Dec 24	35.90000 -0.15	35.95	35.40	35.90	35,688
19 Dec 24	36.05000 -0.10	36.10	35.85	35.95	14,586
18 Dec 24	36.15000 +0.15	36.30	35.90	36.00	20,863
17 Dec 24	36.00000 +0.35	36.05	35.40	35.65	28,613
16 Dec 24	35.65000 -0.25	36.95	35.60	36.15	26,594
13 Dec 24	35.90000 -0.25	36.45	35.75	36.15	17,160
12 Dec 24	36.15000 -0.35	36.55	36.00	36.40	14,757
11 Dec 24	36.50000 +0.20	36.50	35.90	36.20	15,472
10 Dec 24	36.30000 +0.00	36.65	36.20	36.40	20,287
09 Dec 24	36.30000 +0.05	36.80	36.20	36.30	19,056
06 Dec 24	36.25000 +0.65	36.25	35.45	35.65	19,965
05 Dec 24	35.60000 +0.20	36.00	35.35	35.35	15,815
04 Dec 24	35.40000 -0.10	35.75	35.15	35.55	16,009
03 Dec 24	35.50000 +0.15	35.85	35.35	35.35	17,421
02 Dec 24	35.35000 -0.45	35.85	35.20	35.80	22,489
29 Nov 24	35.80000 -0.15	36.00	35.60	35.90	17,349
28 Nov 24	35.95000 +0.15	36.40	35.80	35.80	14,061
27 Nov 24	35.80000 -0.35	36.10	35.65	36.00	32,995
26 Nov 24	36.15000 -0.90	36.90	36.10	36.90	15,891
25 Nov 24	37.05000 +0.20	37.20	36.70	36.95	30,166
22 Nov 24	36.85000 +0.10	37.25	36.40	37.00	22,791
21 Nov 24	36.75000 +0.20	36.80	36.30	36.55	23,764
20 Nov 24	36.55000 +0.00	37.00	36.45	36.50	15,749
19 Nov 24	36.55000 -0.05	36.95	35.95	36.55	22,014
18 Nov 24	36.60000 +0.30	36.60	36.20	36.30	18,845
15 Nov 24	36.30000 -0.25	36.75	36.10	36.40	18,871
14 Nov 24	36.55000 +0.20	36.90	36.40	36.40	22,683
13 Nov 24	36.35000 +0.15	36.70	36.00	36.15	22,681
12 Nov 24	36.20000 -0.80	37.00	36.15	36.85	19,104
11 Nov 24	37.00000 +0.50	37.25	36.55	36.55	24,980
08 Nov 24	36.50000 -0.25	37.20	36.40	36.80	31,913
07 Nov 24	36.75000 +1.30	36.75	35.45	35.45	29,935
06 Nov 24	35.45000 +1.45	35.45	34.05	34.05	24,918
05 Nov 24	34.00000 +0.20	34.05	33.30	33.30	30,068
04 Nov 24	33.80000 -0.55	34.35	33.80	34.30	12,311
01 Nov 24	34.35000 +0.30	34.65	34.05	34.05	15,716
31 Oct 24	34.05000 -0.20	34.35	33.85	34.10	30,204
30 Oct 24	34.25000 +0.00	34.40	33.90	34.25	51,736
29 Oct 24	34.25000 -0.45	34.80	34.25	34.70	13,887
28 Oct 24	34.70000 +0.40	34.75	34.35	34.45	16,641
25 Oct 24	34.30000 +0.15	34.55	34.00	34.10	15,920
24 Oct 24	34.15000 -0.50	34.80	34.15	34.65	15,537
23 Oct 24	34.65000 -0.25	35.15	34.50	34.90	14,124
22 Oct 24	34.90000 +0.00	34.95	34.40	34.80	20,161
21 Oct 24	34.90000 -1.10	36.15	34.90	36.00	14,488
18 Oct 24	36.00000 +0.45	36.40	35.70	35.70	40,927
17 Oct 24	35.55000 +0.95	36.00	34.75	34.80	24,646
16 Oct 24	34.60000 -0.35	35.05	34.35	34.65	17,707
15 Oct 24	34.95000 +0.55	35.55	34.65	34.65	37,604
14 Oct 24	34.40000 -2.05	36.50	34.15	36.35	55,166
11 Oct 24	36.45000 +0.55	36.45	35.90	35.90	15,441
10 Oct 24	35.90000 +0.00	36.05	35.55	35.85	15,572
09 Oct 24	35.90000 +0.00	36.10	35.80	35.90	20,354
08 Oct 24	35.90000 -0.10	36.05	35.60	35.95	26,239
07 Oct 24	36.00000 +0.35	36.20	35.40	35.80	27,970
04 Oct 24	35.65000 +0.60	36.00	35.20	35.30	18,114
03 Oct 24	35.05000 -0.60	35.85	34.95	35.50	63,505
02 Oct 24	35.65000 +0.35	35.70	35.30	35.30	36,301
01 Oct 24	35.30000 +0.00	35.75	35.25	35.60	40,694
30 Sep 24	35.30000 -0.20	35.50	34.85	35.50	24,079
27 Sep 24	35.50000 +0.40	35.65	35.15	35.15	23,387
26 Sep 24	35.10000 +0.90	35.10	34.20	34.20	24,528
25 Sep 24	34.20000 +0.45	34.30	33.70	33.80	18,251
24 Sep 24	33.75000 -0.30	34.40	33.75	34.20	21,917
23 Sep 24	34.05000 +0.30	34.25	33.35	33.75	25,308
20 Sep 24	33.75000 -0.85	34.40	33.55	34.40	31,030
19 Sep 24	34.60000 +1.70	34.60	33.10	33.10	38,094
18 Sep 24	32.90000 +0.20	33.15	32.80	32.80	22,968
17 Sep 24	32.70000 +0.50	32.80	32.10	32.25	29,861
16 Sep 24	32.20000 +0.00	32.30	31.95	32.25	21,527
13 Sep 24	32.20000 +0.35	32.25	31.85	31.85	21,885
12 Sep 24	31.85000 +0.35	31.95	31.50	31.90	18,822
11 Sep 24	31.50000 -0.20	31.85	31.35	31.70	22,695
10 Sep 24	31.70000 +1.30	31.75	30.90	31.30	40,602
09 Sep 24	30.40000 +0.50	30.50	29.90	29.90	14,008
06 Sep 24	29.90000 -0.35	30.40	29.75	30.25	25,490
05 Sep 24	30.25000 +0.20	30.60	30.00	30.10	24,265
04 Sep 24	30.05000 -0.75	30.60	30.05	30.50	20,774
03 Sep 24	30.80000 -0.75	31.65	30.70	31.65	12,839
02 Sep 24	31.55000 +0.10	31.80	31.30	31.70	14,343
30 Aug 24	31.45000 +0.15	31.60	31.15	31.30	19,166
29 Aug 24	31.30000 +0.30	31.40	31.00	31.15	23,876
28 Aug 24	31.00000 -0.40	31.60	31.00	31.60	16,505
27 Aug 24	31.40000 +0.05	31.65	31.35	31.50	10,049
26 Aug 24	31.35000 -0.20	31.80	31.35	31.55	28,753
23 Aug 24	31.55000 +0.95	31.55	30.75	30.75	22,864
22 Aug 24	30.60000 -0.10	30.75	30.50	30.70	12,969
21 Aug 24	30.70000 +0.30	30.75	30.50	30.50	11,854
20 Aug 24	30.40000 -0.25	30.75	30.35	30.75	10,531
19 Aug 24	30.65000 +0.00	30.85	30.50	30.65	15,612
16 Aug 24	30.65000 +0.35	30.65	29.95	30.40	24,641
15 Aug 24	30.30000 +0.45	30.45	29.75	29.90	14,212
14 Aug 24	29.85000 +0.20	29.85	29.55	29.65	14,391
13 Aug 24	29.65000 +0.05	29.70	29.35	29.55	15,803
12 Aug 24	29.60000 -0.40	30.20	29.60	30.15	19,214
09 Aug 24	30.00000 +0.25	30.35	29.80	29.85	20,131
08 Aug 24	29.75000 -0.90	30.60	29.75	30.60	23,996
07 Aug 24	30.65000 +0.25	30.85	30.35	30.40	20,287
06 Aug 24	30.40000 -0.35	31.05	30.15	31.00	25,581
05 Aug 24	30.75000 -0.65	31.25	30.20	30.80	39,824
02 Aug 24	31.40000 -0.40	31.70	31.15	31.55	24,800
01 Aug 24	31.80000 -0.35	32.20	31.55	32.15	57,132
31 Jul 24	32.15000 -0.30	32.45	31.85	32.45	25,466
29 Jul 24	32.45000 -0.65	33.55	32.10	33.20	41,839
26 Jul 24	33.10000 -1.95	35.00	32.85	35.00	35,385
25 Jul 24	35.05000 -0.90	35.70	34.30	35.70	20,531
24 Jul 24	35.95000 -0.55	36.50	35.80	36.50	20,033
23 Jul 24	36.50000 +0.60	36.50	35.90	36.05	7,691
22 Jul 24	35.90000 +0.20	36.10	35.45	35.70	8,082
19 Jul 24	35.70000 -0.15	35.85	35.65	35.80	14,015
18 Jul 24	35.85000 +0.45	36.10	35.30	35.45	13,230
17 Jul 24	35.40000 +0.05	35.60	35.00	35.30	22,836
16 Jul 24	35.35000 +0.30	35.45	34.85	35.05	13,794
15 Jul 24	35.05000 +0.10	35.20	34.80	34.95	11,815
12 Jul 24	34.95000 +0.45	34.95	34.35	34.50	9,534
11 Jul 24	34.50000 +0.65	34.75	33.95	33.95	9,505
10 Jul 24	33.85000 +0.25	33.85	33.30	33.60	21,677
09 Jul 24	33.60000 -0.10	33.90	33.40	33.70	23,334
08 Jul 24	33.70000 +0.40	33.70	33.00	33.55	31,227
05 Jul 24	33.30000 -0.20	33.65	33.10	33.65	8,596
04 Jul 24	33.50000 +0.25	33.55	33.25	33.55	10,317
03 Jul 24	33.25000 -0.10	33.60	33.25	33.25	5,079
02 Jul 24	33.35000 -0.50	33.75	32.95	33.75	36,386
01 Jul 24	33.85000 +0.30	34.30	33.85	34.10	11,724
28 Jun 24	33.55000 -0.55	33.70	33.00	33.70	29,435
27 Jun 24	34.10000 +0.10	34.55	33.95	33.95	17,404
26 Jun 24	34.00000 +0.00	34.25	33.55	34.00	24,358
25 Jun 24	34.00000 +0.10	34.00	33.70	33.80	11,539
24 Jun 24	33.90000 +0.20	34.15	33.25	33.50	21,847
21 Jun 24	33.70000 -0.80	34.50	33.35	34.50	21,948
20 Jun 24	34.50000 +0.00	34.55	34.35	34.35	12,730
19 Jun 24	34.50000 +0.30	34.65	34.15	34.15	20,469
18 Jun 24	34.20000 -0.70	35.00	34.20	35.00	20,730
17 Jun 24	34.90000 +0.30	35.05	34.40	34.50	13,792
14 Jun 24	34.60000 -1.35	35.90	34.25	35.60	56,407
13 Jun 24	35.95000 -0.25	36.30	35.60	36.20	29,204
12 Jun 24	36.20000 +0.20	36.30	35.55	35.85	10,942
11 Jun 24	36.00000 -0.35	36.30	35.80	36.30	30,551
10 Jun 24	36.35000 -0.60	36.55	36.00	36.55	11,625
07 Jun 24	36.95000 -0.05	37.15	36.75	37.00	16,543
06 Jun 24	37.00000 +0.45	37.20	36.70	36.70	18,234
05 Jun 24	36.55000 -0.05	36.75	36.35	36.75	12,878
04 Jun 24	36.60000 +0.00	36.80	36.35	36.60	12,579
03 Jun 24	36.60000 +0.15	36.75	36.40	36.75	13,002
31 May 24	36.45000 +0.20	36.50	35.95	36.40	26,444
30 May 24	36.25000 +0.35	36.40	35.75	35.75	7,980
29 May 24	35.90000 -0.60	36.25	35.65	36.00	18,567
28 May 24	36.50000 -0.05	36.90	36.50	36.65	11,364
27 May 24	36.55000 -0.25	36.80	36.55	36.65	3,432
24 May 24	36.80000 -0.10	36.90	36.55	36.65	12,387
23 May 24	36.90000 +0.30	37.10	36.55	36.55	12,686
22 May 24	36.60000 -0.40	37.10	36.60	37.00	9,666
21 May 24	37.00000 -0.10	37.15	36.85	37.05	10,006
20 May 24	37.10000 -0.10	37.40	37.05	37.20	9,532
17 May 24	37.20000 +0.90	37.45	36.20	36.20	24,723
16 May 24	36.30000 -0.20	36.65	36.20	36.60	19,436
15 May 24	36.50000 +0.65	36.80	35.85	35.85	18,826
14 May 24	35.85000 -0.30	36.30	35.60	36.30	30,611
13 May 24	36.15000 +0.15	36.60	36.10	36.30	19,271
10 May 24	36.00000 +0.50	36.00	35.55	35.55	10,212
09 May 24	35.50000 +0.00	35.60	35.30	35.50	10,834
08 May 24	35.50000 -0.20	35.85	35.50	35.85	14,245
07 May 24	35.70000 +0.20	35.90	35.50	35.65	11,408
06 May 24	35.50000 +0.90	35.50	34.80	35.00	12,651
03 May 24	34.60000 -0.20	34.90	34.40	34.85	21,577
02 May 24	34.80000 +0.15	35.25	34.25	34.90	21,289
30 Apr 24	34.65000 -0.55	35.40	34.65	35.20	28,399
29 Apr 24	35.20000 -1.50	35.35	34.80	35.00	20,570
26 Apr 24	36.70000 +0.35	36.90	36.45	36.65	18,708
25 Apr 24	36.35000 -0.25	36.95	36.10	36.70	30,324
24 Apr 24	36.60000 +0.15	36.75	36.40	36.50	13,105
23 Apr 24	36.45000 +0.45	36.60	36.05	36.25	14,857
22 Apr 24	36.00000 +0.00	36.20	35.90	36.00	22,724
19 Apr 24	36.00000 -0.40	36.35	35.85	36.10	28,588
18 Apr 24	36.40000 +0.20	36.50	36.00	36.20	13,534
17 Apr 24	36.20000 -0.05	36.60	36.10	36.15	11,448
16 Apr 24	36.25000 -0.20	36.50	35.70	36.50	15,819
15 Apr 24	36.45000 +0.05	36.85	35.65	35.95	18,488
12 Apr 24	36.40000 -0.25	36.95	36.40	36.65	13,039
11 Apr 24	36.65000 +0.00	37.20	36.55	37.20	6,574
10 Apr 24	36.65000 -0.05	37.20	36.55	36.70	18,629
09 Apr 24	36.70000 -1.00	37.80	36.70	37.65	20,836
08 Apr 24	37.70000 -0.45	38.40	37.70	38.15	22,635
05 Apr 24	38.15000 +0.45	38.15	37.50	37.60	19,059
04 Apr 24	37.70000 +0.05	37.80	37.20	37.65	16,866
03 Apr 24	37.65000 +1.00	37.65	36.60	36.60	21,812
02 Apr 24	36.65000 +0.10	36.75	36.25	36.60	23,122
28 Mar 24	36.55000 -0.20	36.85	36.30	36.80	14,503
27 Mar 24	36.75000 +0.45	36.80	36.25	36.35	11,760
26 Mar 24	36.30000 +0.25	36.50	35.90	36.15	12,424
25 Mar 24	36.05000 +0.50	36.05	35.50	35.60	18,489
22 Mar 24	35.55000 +0.45	35.55	35.05	35.15	14,037
21 Mar 24	35.10000 +0.75	35.15	34.50	34.60	18,580
20 Mar 24	34.35000 -0.10	34.60	34.30	34.40	23,210
19 Mar 24	34.45000 -0.20	34.85	34.35	34.65	15,552
18 Mar 24	34.65000 +0.00	34.90	34.20	34.65	24,276
15 Mar 24	34.65000 -0.50	35.40	34.65	35.15	47,272
14 Mar 24	35.15000 -0.25	35.50	35.15	35.40	13,071
13 Mar 24	35.40000 +0.00	35.60	35.20	35.60	9,494
12 Mar 24	35.40000 -0.20	35.75	35.20	35.65	22,946
11 Mar 24	35.60000 +0.20	35.70	34.90	35.25	13,330
08 Mar 24	35.40000 +0.20	35.40	35.15	35.20	45,989
07 Mar 24	35.20000 +0.05	35.50	34.95	35.05	11,932
06 Mar 24	35.15000 +0.10	35.25	34.95	35.15	16,294
05 Mar 24	35.05000 -0.05	35.20	34.95	35.15	17,549
04 Mar 24	35.10000 -0.15	35.25	34.85	35.20	11,730
01 Mar 24	35.25000 -0.15	35.50	35.20	35.40	14,778
29 Feb 24	35.40000 +0.05	35.55	35.10	35.35	20,464
28 Feb 24	35.35000 +0.05	35.55	35.10	35.10	13,191
27 Feb 24	35.30000 +0.00	35.30	34.75	35.15	13,744
26 Feb 24	35.30000 +0.30	35.30	34.85	34.90	17,122
23 Feb 24	35.00000 +0.35	35.00	34.45	34.50	11,328
22 Feb 24	34.65000 +0.55	34.70	34.20	34.40	16,049
21 Feb 24	34.10000 +0.25	34.40	33.70	33.70	14,151
20 Feb 24	33.85000 -0.95	34.75	33.70	34.75	21,412
19 Feb 24	34.80000 -0.65	35.45	34.70	35.45	16,215
16 Feb 24	35.45000 +0.00	35.55	35.10	35.50	21,799
15 Feb 24	35.45000 +0.50	35.65	34.75	35.00	47,216
14 Feb 24	34.95000 +1.40	37.00	34.80	36.00	92,300
13 Feb 24	33.55000 -0.95	34.50	33.25	34.45	29,704
12 Feb 24	34.50000 +0.00	34.55	34.05	34.50	18,448
09 Feb 24	34.50000 -0.30	34.80	34.25	34.80	18,209
08 Feb 24	34.80000 +0.05	35.05	34.75	34.75	21,309
07 Feb 24	34.75000 -0.20	35.00	34.65	34.95	15,624
06 Feb 24	34.95000 +0.30	35.05	34.55	34.65	19,659
05 Feb 24	34.65000 -0.50	35.30	34.60	35.20	21,533
02 Feb 24	35.15000 -0.35	35.70	35.05	35.70	20,300
01 Feb 24	35.50000 -0.55	36.15	35.45	36.00	17,414
31 Jan 24	36.05000 -0.35	36.35	35.90	36.25	24,061
30 Jan 24	36.40000 +0.35	36.45	35.75	35.90	13,996
29 Jan 24	36.05000 -0.60	36.80	35.85	36.70	23,949
26 Jan 24	36.65000 +0.75	36.70	35.95	35.95	32,396
25 Jan 24	35.90000 +0.70	35.95	35.15	35.15	24,263
24 Jan 24	35.20000 +0.55	35.20	34.75	34.85	13,235
23 Jan 24	34.65000 +0.05	35.00	34.55	34.75	20,569
22 Jan 24	34.60000 +0.35	34.65	34.25	34.25	15,189
19 Jan 24	34.25000 +0.10	34.40	34.10	34.20	18,673
18 Jan 24	34.15000 -0.15	34.30	34.05	34.30	12,503
17 Jan 24	34.30000 +0.00	34.30	33.45	34.00	23,968
16 Jan 24	34.30000 +0.00	34.40	34.15	34.35	19,895
15 Jan 24	34.30000 -0.10	34.45	34.20	34.35	13,010
12 Jan 24	34.40000 +0.50	34.65	33.75	33.75	17,763
11 Jan 24	33.90000 +0.50	34.20	33.35	33.35	21,533
10 Jan 24	33.40000 -0.55	33.85	33.35	33.85	12,130
09 Jan 24	33.95000 +0.20	34.20	33.75	33.80	25,801
08 Jan 24	33.75000 +0.45	33.80	33.30	33.30	11,422
05 Jan 24	33.30000 +0.15	33.40	32.70	33.05	14,229
04 Jan 24	33.15000 +0.55	33.15	32.50	32.60	16,838
03 Jan 24	32.60000 -0.35	33.05	32.40	32.85	30,444
02 Jan 24	32.95000 +0.10	33.10	32.65	32.85	16,209
29 Dec 23	32.85000 -0.25	33.30	32.80	33.20	15,197
28 Dec 23	33.10000 +0.05	33.35	33.00	33.25	19,894
27 Dec 23	33.05000 +0.20	33.05	32.65	32.80	14,484
22 Dec 23	32.85000 -0.25	33.20	32.75	33.10	12,416
21 Dec 23	33.10000 -0.20	33.30	32.90	33.30	10,082
20 Dec 23	33.30000 -0.05	33.45	33.05	33.35	13,564
19 Dec 23	33.35000 +0.15	33.45	33.00	33.05	12,035
18 Dec 23	33.20000 -1.00	33.95	33.00	33.95	15,809
15 Dec 23	34.20000 +0.45	34.45	33.80	33.85	44,251
14 Dec 23	33.75000 +0.35	34.10	33.35	33.50	22,753
13 Dec 23	33.40000 +0.15	33.85	33.30	33.45	21,158
12 Dec 23	33.25000 +0.35	33.35	32.60	32.60	25,827
11 Dec 23	32.90000 -0.20	33.25	32.85	33.25	19,071
08 Dec 23	33.10000 +0.30	33.30	32.75	32.75	9,754
07 Dec 23	32.80000 +0.20	32.80	32.40	32.60	23,691
06 Dec 23	32.60000 -0.15	33.10	32.50	32.85	23,870
05 Dec 23	32.75000 +0.00	32.95	32.50	32.50	17,589
04 Dec 23	32.75000 -1.00	33.80	32.30	33.55	30,762
01 Dec 23	33.75000 +0.80	33.95	33.05	33.10	36,469
30 Nov 23	32.95000 +0.30	33.15	32.75	32.75	26,636
29 Nov 23	32.65000 +0.65	32.80	32.10	32.10	27,852
28 Nov 23	32.00000 +0.35	32.00	31.55	31.65	24,043
27 Nov 23	31.65000 +0.05	31.90	31.45	31.65	22,484
24 Nov 23	31.60000 +0.00	31.60	31.10	31.40	22,365
23 Nov 23	31.60000 -0.45	32.20	31.40	32.20	18,674
22 Nov 23	32.05000 -0.20	32.40	32.05	32.20	19,615
21 Nov 23	32.25000 -0.10	32.65	32.20	32.45	14,151
20 Nov 23	32.35000 -0.75	33.25	32.25	33.10	24,648
17 Nov 23	33.10000 +0.45	33.40	32.85	32.85	32,925
16 Nov 23	32.65000 +0.40	32.80	32.25	32.25	19,576
15 Nov 23	32.25000 -0.15	32.55	32.15	32.35	22,693
14 Nov 23	32.40000 +0.60	32.55	31.60	31.85	45,091
13 Nov 23	31.80000 +0.15	31.95	31.60	31.60	17,302
10 Nov 23	31.65000 +0.75	31.70	30.80	30.80	33,585
09 Nov 23	30.90000 +0.75	30.90	30.10	30.15	37,564
08 Nov 23	30.15000 +1.55	30.65	28.95	29.35	89,058
07 Nov 23	28.60000 -0.25	28.90	28.60	28.75	14,419
06 Nov 23	28.85000 -0.35	29.25	28.75	29.20	18,929
03 Nov 23	29.20000 -0.15	29.60	29.10	29.35	23,829
02 Nov 23	29.35000 -0.05	29.75	29.25	29.50	42,573
01 Nov 23	29.40000 +0.40	29.65	29.10	29.10	19,943
31 Oct 23	29.00000 +0.05	29.25	29.00	29.05	14,775
30 Oct 23	28.95000 +0.55	29.00	28.30	28.30	30,794
27 Oct 23	28.40000 -0.05	28.65	28.25	28.45	19,153
26 Oct 23	28.45000 +0.15	28.70	28.20	28.20	19,603
25 Oct 23	28.30000 -0.35	28.70	28.25	28.70	16,685
24 Oct 23	28.65000 +0.40	28.70	28.05	28.30	19,124
23 Oct 23	28.25000 +0.05	28.25	27.85	28.10	21,302
20 Oct 23	28.20000 -0.95	29.00	28.10	29.00	25,091
19 Oct 23	29.15000 +0.05	29.35	28.75	29.10	24,828
18 Oct 23	29.10000 -0.40	29.75	29.05	29.50	14,568
17 Oct 23	29.50000 +0.20	29.70	29.20	29.25	18,055
16 Oct 23	29.30000 +0.10	29.40	28.85	29.15	19,452
13 Oct 23	29.20000 -0.25	29.55	29.20	29.30	17,159
12 Oct 23	29.45000 +0.15	29.80	29.40	29.40	9,109
11 Oct 23	29.30000 +0.00	29.40	29.05	29.25	31,947
10 Oct 23	29.30000 +0.50	29.55	28.90	28.90	25,535
09 Oct 23	28.80000 -0.15	28.80	27.80	28.75	48,704
06 Oct 23	28.95000 +0.75	29.20	28.20	28.20	63,215
05 Oct 23	28.20000 +0.15	28.55	28.00	28.00	28,486
04 Oct 23	28.05000 -0.05	28.25	27.90	27.95	43,246
03 Oct 23	28.10000 -0.65	28.70	27.90	28.70	46,940
02 Oct 23	28.75000 -0.20	29.40	28.75	29.10	27,024
29 Sep 23	28.95000 -0.10	29.30	28.95	29.05	22,540
28 Sep 23	29.05000 +0.20	29.45	28.85	28.85	37,421
27 Sep 23	28.85000 -0.10	29.10	28.80	28.90	27,161
26 Sep 23	28.95000 -0.45	29.50	28.90	29.50	30,032
25 Sep 23	29.40000 -0.30	29.75	29.20	29.70	17,447
22 Sep 23	29.70000 -0.65	30.35	29.65	30.35	13,713
21 Sep 23	30.35000 +0.00	30.70	30.15	30.25	18,131
20 Sep 23	30.35000 -0.75	31.15	30.35	31.00	24,876
19 Sep 23	31.10000 -0.10	31.20	30.95	31.00	14,148
18 Sep 23	31.20000 -0.60	31.95	31.05	31.80	15,905
15 Sep 23	31.80000 +0.25	32.20	31.55	31.55	32,817
14 Sep 23	31.55000 +0.25	31.65	31.25	31.25	9,525
13 Sep 23	31.30000 +0.05	31.55	31.10	31.25	15,536
12 Sep 23	31.25000 +0.15	31.30	31.05	31.10	17,075
11 Sep 23	31.10000 +0.05	31.25	31.00	31.05	12,891
08 Sep 23	31.05000 -0.10	31.25	30.90	31.20	22,097
07 Sep 23	31.15000 +0.20	31.15	30.75	30.80	21,071
06 Sep 23	30.95000 -0.15	31.20	30.70	31.10	14,495
05 Sep 23	31.10000 +0.25	31.30	30.70	30.85	17,838
04 Sep 23	30.85000 -0.40	31.45	30.85	31.45	6,727
01 Sep 23	31.25000 +0.10	31.30	31.15	31.15	20,943
31 Aug 23	31.15000 -0.35	31.35	31.10	31.30	18,551
30 Aug 23	31.50000 +0.40	31.75	30.95	31.00	17,347
29 Aug 23	31.10000 -0.20	31.50	30.95	31.30	14,491
28 Aug 23	31.30000 +0.20	31.45	31.00	31.00	10,291
25 Aug 23	31.10000 +0.05	31.40	30.85	31.10	8,441
24 Aug 23	31.05000 -0.50	31.75	30.80	31.55	10,003
23 Aug 23	31.55000 +0.00	31.90	31.35	31.60	10,332
22 Aug 23	31.55000 -0.20	32.10	31.55	31.75	21,761
21 Aug 23	31.75000 +0.10	31.95	31.55	31.60	9,904
18 Aug 23	31.65000 -0.20	31.80	31.15	31.60	12,301
17 Aug 23	31.85000 -0.10	31.95	31.50	31.75	24,457
16 Aug 23	31.95000 -0.15	32.10	31.75	32.10	16,556
15 Aug 23	32.10000 +0.10	32.10	31.75	32.00	11,912
14 Aug 23	32.00000 +0.10	32.20	31.60	31.80	22,321
11 Aug 23	31.90000 -0.05	31.95	31.65	31.95	17,768
10 Aug 23	31.95000 +0.05	32.20	31.60	31.90	15,877
09 Aug 23	31.90000 +0.05	32.25	31.80	31.85	18,431
08 Aug 23	31.85000 +0.05	31.85	31.50	31.80	14,773
07 Aug 23	31.80000 +0.20	31.95	31.50	31.50	18,043
04 Aug 23	31.60000 +0.30	31.65	31.15	31.15	14,376
03 Aug 23	31.30000 +0.20	31.40	30.85	31.00	17,286
02 Aug 23	31.10000 +0.15	31.20	30.60	30.95	18,689
01 Aug 23	30.95000 +0.05	31.45	30.70	30.95	23,200
31 Jul 23	30.90000 +0.00	31.15	30.50	30.90	16,929
28 Jul 23	30.90000 -0.10	31.55	30.55	30.75	20,231
27 Jul 23	31.00000 +0.95	31.25	29.65	30.10	55,127
26 Jul 23	30.05000 +0.00	30.10	30.00	30.10	9,474
25 Jul 23	30.05000 +0.25	30.15	29.65	29.85	8,182
24 Jul 23	29.80000 +0.25	29.80	29.45	29.45	10,843
21 Jul 23	29.55000 -0.05	29.75	29.50	29.60	12,709
20 Jul 23	29.60000 +0.45	29.70	29.25	29.25	7,138
19 Jul 23	29.15000 -0.10	29.50	29.15	29.25	14,700
18 Jul 23	29.25000 +0.00	29.50	28.90	29.50	8,411
17 Jul 23	29.25000 -0.55	29.60	29.10	29.50	8,449
14 Jul 23	29.80000 -0.15	30.00	29.75	29.90	7,739
13 Jul 23	29.95000 +0.15	30.20	29.80	29.80	17,849
12 Jul 23	29.80000 +0.10	29.85	29.35	29.85	13,765
11 Jul 23	29.70000 +0.60	29.85	29.10	29.35	22,884
10 Jul 23	29.10000 -0.45	29.60	29.05	29.55	13,917
07 Jul 23	29.55000 +0.45	29.60	29.10	29.30	19,678
06 Jul 23	29.10000 +0.70	29.40	28.80	29.00	39,346
05 Jul 23	28.40000 -0.15	28.55	28.35	28.55	10,865
04 Jul 23	28.55000 -0.15	28.70	28.30	28.70	12,468
03 Jul 23	28.70000 -0.40	29.55	28.70	29.10	17,992
30 Jun 23	29.10000 +0.15	29.30	28.90	29.00	11,489
29 Jun 23	28.95000 +0.35	28.95	28.35	28.45	13,753
28 Jun 23	28.60000 +0.20	28.70	28.35	28.40	27,160
27 Jun 23	28.40000 +0.50	28.60	28.00	28.00	12,436
26 Jun 23	27.90000 -0.05	28.05	27.80	27.90	12,258
23 Jun 23	27.95000 -0.30	28.05	27.80	28.05	10,536
22 Jun 23	28.25000 +0.20	28.25	27.80	27.90	23,024
21 Jun 23	28.05000 +0.25	28.10	27.75	27.80	23,930
20 Jun 23	27.80000 +0.00	27.95	27.80	27.80	21,778
19 Jun 23	27.80000 -0.10	27.95	27.70	27.80	19,195
16 Jun 23	27.90000 +0.00	28.00	27.80	27.90	18,545
15 Jun 23	27.90000 -0.05	28.20	27.75	27.95	14,633
14 Jun 23	27.95000 +0.45	28.40	27.60	27.60	27,836
13 Jun 23	27.50000 +0.50	27.60	26.90	27.10	24,972
12 Jun 23	27.00000 +0.30	27.05	26.80	26.80	9,812
09 Jun 23	26.70000 +0.25	26.75	26.45	26.50	13,628
08 Jun 23	26.45000 +0.20	26.45	26.15	26.15	14,270
07 Jun 23	26.25000 +0.20	26.25	25.75	26.15	32,561
06 Jun 23	26.05000 +0.15	26.10	25.90	25.95	14,929
05 Jun 23	25.90000 -0.05	26.20	25.75	26.05	12,278
02 Jun 23	25.95000 +1.00	25.95	25.10	25.10	15,516
01 Jun 23	24.95000 -0.05	25.30	24.95	25.05	16,082
31 May 23	25.00000 -0.25	25.30	24.90	25.20	24,809
30 May 23	25.25000 -0.30	25.80	25.25	25.75	9,119
29 May 23	25.55000 +0.15	25.80	25.50	25.50	5,215
26 May 23	25.40000 +0.10	25.40	25.00	25.35	9,590
25 May 23	25.30000 -0.25	25.65	25.20	25.65	16,098
24 May 23	25.55000 -0.45	25.90	25.55	25.90	10,074
23 May 23	26.00000 -0.25	26.15	25.95	26.15	10,841
22 May 23	26.25000 -0.20	26.40	26.15	26.40	9,496
19 May 23	26.45000 +0.00	26.65	26.40	26.45	16,316
18 May 23	26.45000 +0.05	26.70	26.35	26.40	9,766
17 May 23	26.40000 +0.10	26.55	25.95	26.25	22,103
16 May 23	26.30000 +0.05	26.35	26.00	26.30	17,890
15 May 23	26.25000 +0.10	26.40	26.10	26.30	20,938
12 May 23	26.15000 -0.35	26.65	26.15	26.50	32,341
11 May 23	26.50000 -0.30	26.90	26.45	26.90	15,614
10 May 23	26.80000 -0.35	27.30	26.75	27.30	17,645
09 May 23	27.15000 -0.30	27.40	26.75	27.25	57,976
08 May 23	27.45000 +0.40	27.45	27.05	27.10	10,945
05 May 23	27.05000 +0.80	27.05	26.30	26.50	16,169
04 May 23	26.25000 -0.35	26.85	26.25	26.75	25,056
03 May 23	26.60000 +0.00	26.90	26.50	26.60	23,819
02 May 23	26.60000 +0.15	26.85	26.50	26.60	18,789
28 Apr 23	26.45000 +0.15	26.85	26.35	26.65	17,563
27 Apr 23	26.30000 -0.35	26.70	26.10	26.70	17,133
26 Apr 23	26.65000 -0.25	26.90	26.30	26.90	28,140
25 Apr 23	26.90000 -1.40	27.00	26.25	27.00	27,029
24 Apr 23	28.30000 -0.55	28.80	28.15	28.80	21,616
21 Apr 23	28.85000 -0.80	29.85	28.80	29.85	26,611
20 Apr 23	29.65000 +0.35	30.30	29.40	29.50	40,957
19 Apr 23	29.30000 +0.25	29.45	29.05	29.10	28,265
18 Apr 23	29.05000 +0.15	29.30	28.85	28.90	15,648
17 Apr 23	28.90000 +0.50	29.05	28.45	28.45	27,691
14 Apr 23	28.40000 +0.40	28.75	28.15	28.20	17,425
13 Apr 23	28.00000 +0.05	28.10	27.75	28.00	24,538
12 Apr 23	27.95000 +0.35	28.15	27.75	27.75	20,630
11 Apr 23	27.60000 +0.35	27.65	27.30	27.45	15,981
06 Apr 23	27.25000 +0.10	27.35	27.05	27.05	12,564
05 Apr 23	27.15000 -0.50	27.70	27.00	27.65	19,582
04 Apr 23	27.65000 -0.25	28.15	27.60	27.90	22,163
03 Apr 23	27.90000 +0.25	27.90	27.55	27.65	19,682
31 Mar 23	27.65000 +0.05	27.85	27.30	27.60	32,988
30 Mar 23	27.60000 +0.05	28.10	27.35	27.55	20,255
29 Mar 23	27.55000 +0.55	27.65	27.05	27.15	19,609
28 Mar 23	27.00000 +0.05	27.20	26.70	27.15	36,871
27 Mar 23	26.95000 -0.30	27.50	26.85	27.30	20,435
24 Mar 23	27.25000 -0.20	27.50	26.55	27.50	33,661
23 Mar 23	27.45000 -0.25	27.60	27.05	27.60	22,366
22 Mar 23	27.70000 -0.80	28.90	27.65	28.60	29,613
21 Mar 23	28.50000 +0.35	28.80	28.35	28.55	34,174
20 Mar 23	28.15000 +0.45	28.40	27.15	28.00	38,115
17 Mar 23	27.70000 -0.55	28.55	27.70	28.20	42,509
16 Mar 23	28.25000 +0.35	28.35	27.85	28.25	28,953
15 Mar 23	27.90000 -0.80	29.10	27.75	29.10	30,625
14 Mar 23	28.70000 +0.80	29.00	27.85	27.85	23,256
13 Mar 23	27.90000 -1.05	28.75	27.55	28.75	36,633
10 Mar 23	28.95000 -0.40	29.20	28.60	29.05	27,204
09 Mar 23	29.35000 +0.15	29.50	28.90	29.20	24,142
08 Mar 23	29.20000 +0.10	29.30	28.50	29.00	19,448
07 Mar 23	29.10000 -0.55	29.45	29.05	29.45	14,243
06 Mar 23	29.65000 -0.45	30.15	29.40	30.10	22,337
03 Mar 23	30.10000 -0.05	30.50	30.00	30.25	26,916
02 Mar 23	30.15000 +0.35	30.20	29.65	29.85	23,640
01 Mar 23	29.80000 +0.10	29.95	29.55	29.85	15,972
28 Feb 23	29.70000 -0.55	30.15	29.60	30.00	29,613
27 Feb 23	30.25000 +0.25	30.50	30.05	30.05	19,806
24 Feb 23	30.00000 -0.25	30.50	30.00	30.20	20,594
23 Feb 23	30.25000 +0.25	30.45	29.90	29.95	23,627
22 Feb 23	30.00000 -0.40	30.30	29.75	30.25	24,396
21 Feb 23	30.40000 +0.00	30.55	30.00	30.50	21,913
20 Feb 23	30.40000 +1.05	30.95	29.60	29.60	53,791
17 Feb 23	29.35000 +0.65	29.60	28.35	28.50	31,409
16 Feb 23	28.70000 -0.30	29.30	28.40	29.20	41,768
15 Feb 23	29.00000 +2.65	29.35	27.00	27.00	112,614
14 Feb 23	26.35000 +0.15	26.55	26.20	26.45	14,526
13 Feb 23	26.20000 -0.65	26.85	26.15	26.85	22,252
10 Feb 23	26.85000 -0.30	27.15	26.50	27.10	20,792
09 Feb 23	27.15000 +0.45	27.65	26.85	26.95	50,930
08 Feb 23	26.70000 +1.20	27.15	25.70	25.70	74,884
07 Feb 23	25.50000 -0.25	25.80	25.50	25.80	24,199
06 Feb 23	25.75000 -0.15	26.00	25.50	25.85	19,866
03 Feb 23	25.90000 -0.05	26.00	25.65	25.95	14,457
02 Feb 23	25.95000 +0.05	26.20	25.75	26.00	26,081
01 Feb 23	25.90000 +0.25	26.10	25.85	25.85	23,291
31 Jan 23	25.65000 +0.25	25.80	25.30	25.45	31,969
30 Jan 23	25.40000 -0.30	25.60	24.60	25.10	34,352
27 Jan 23	25.70000 +0.10	25.75	25.45	25.50	12,107
26 Jan 23	25.60000 -0.05	25.70	25.40	25.65	22,902
25 Jan 23	25.65000 +0.35	25.65	25.15	25.40	29,189
24 Jan 23	25.30000 +0.10	25.40	24.80	25.30	228,018
23 Jan 23	25.20000 +0.10	25.45	25.00	25.45	17,418
20 Jan 23	25.10000 +0.10	25.20	24.70	25.00	35,949
19 Jan 23	25.00000 +0.00	25.10	24.75	25.00	53,418
18 Jan 23	25.00000 +0.10	25.15	24.85	25.00	31,025
17 Jan 23	24.90000 +0.15	24.95	24.55	24.55	30,462
16 Jan 23	24.75000 -0.05	24.90	24.50	24.80	24,403
13 Jan 23	24.80000 +0.25	24.80	24.30	24.55	31,036
12 Jan 23	24.55000 +0.20	24.70	24.35	24.35	33,851
11 Jan 23	24.35000 -0.35	24.65	24.25	24.65	26,900
10 Jan 23	24.70000 -0.60	25.35	24.45	25.35	25,033
09 Jan 23	25.30000 -0.10	25.55	25.05	25.40	50,734
06 Jan 23	25.40000 +0.60	25.40	24.85	24.90	41,113
05 Jan 23	24.80000 -0.05	25.00	24.75	24.85	16,808
04 Jan 23	24.85000 +0.55	24.85	24.35	24.35	25,239
03 Jan 23	24.30000 +0.20	24.45	24.10	24.10	22,992
02 Jan 23	24.10000 +0.65	24.10	23.75	23.75	12,707
30 Dec 22	23.45000 -0.20	23.75	23.35	23.70	17,539
29 Dec 22	23.65000 +0.35	23.85	23.20	23.45	16,571
28 Dec 22	23.30000 -0.15	23.50	23.20	23.50	18,351
27 Dec 22	23.45000 +0.25	23.60	23.25	23.35	20,881
23 Dec 22	23.20000 +0.50	23.25	22.85	22.85	24,393
22 Dec 22	22.70000 -0.05	23.05	22.60	22.90	17,491
21 Dec 22	22.75000 +0.55	22.85	22.20	22.20	29,048
20 Dec 22	22.20000 +0.05	22.20	21.80	22.00	21,421
19 Dec 22	22.15000 +0.15	22.30	22.00	22.00	39,510
16 Dec 22	22.00000 +0.10	22.15	21.70	21.75	51,112
15 Dec 22	21.90000 -0.70	22.45	21.90	22.45	30,456
14 Dec 22	22.60000 +0.25	22.60	22.30	22.30	20,027
13 Dec 22	22.35000 +0.05	22.75	22.15	22.30	30,022
12 Dec 22	22.30000 -0.30	22.55	22.10	22.50	21,742
09 Dec 22	22.60000 +0.25	22.60	22.05	22.40	60,567
08 Dec 22	22.35000 -0.20	22.60	22.35	22.55	49,378
07 Dec 22	22.55000 -0.30	22.90	22.55	22.85	27,371
06 Dec 22	22.85000 -0.20	23.00	22.75	23.00	27,008
05 Dec 22	23.05000 +0.00	23.25	22.85	23.00	25,276
02 Dec 22	23.05000 -0.05	23.30	22.95	23.10	46,962
01 Dec 22	23.10000 +0.10	23.20	22.65	23.05	43,214
30 Nov 22	23.00000 -0.30	23.40	22.95	23.20	72,095
29 Nov 22	23.30000 -0.50	24.00	23.25	24.00	40,595
28 Nov 22	23.80000 -0.10	23.90	23.30	23.90	34,497
25 Nov 22	23.90000 +0.25	23.90	23.45	23.65	32,050
24 Nov 22	23.65000 +0.15	23.90	23.35	23.60	24,996
23 Nov 22	23.50000 +0.05	23.55	23.10	23.50	22,644
22 Nov 22	23.45000 +0.45	23.50	22.85	23.15	22,246
21 Nov 22	23.00000 +0.20	23.10	22.60	23.10	27,670
18 Nov 22	22.80000 +0.35	22.80	22.45	22.75	16,785
17 Nov 22	22.45000 +0.05	22.75	22.20	22.45	16,472
16 Nov 22	22.40000 -1.20	23.60	22.40	23.50	37,509
15 Nov 22	23.60000 +0.10	23.60	23.25	23.50	22,790
14 Nov 22	23.50000 -0.90	24.60	23.45	24.50	34,937
11 Nov 22	24.40000 +0.80	24.50	23.60	23.60	25,866
10 Nov 22	23.60000 +0.10	23.60	23.05	23.30	38,236
09 Nov 22	23.50000 -0.25	23.80	23.20	23.80	27,416
08 Nov 22	23.75000 +0.10	23.85	23.25	23.85	22,118
07 Nov 22	23.65000 +0.00	23.85	23.50	23.55	20,419
04 Nov 22	23.65000 +0.65	23.65	22.95	23.05	26,530
03 Nov 22	23.00000 +0.10	23.00	22.35	22.70	31,312
02 Nov 22	22.90000 -0.95	23.95	22.90	23.85	35,859
01 Nov 22	23.85000 +0.65	23.95	23.45	23.45	26,468
31 Oct 22	23.20000 +0.25	23.30	22.80	23.15	23,055
28 Oct 22	22.95000 +0.25	23.00	22.35	22.70	29,445
27 Oct 22	22.70000 +0.00	22.85	22.35	22.70	25,145
26 Oct 22	22.70000 +0.15	22.75	22.25	22.70	25,399
25 Oct 22	22.55000 -0.05	22.70	22.00	22.35	31,949
24 Oct 22	22.60000 -0.10	23.20	22.05	22.80	37,381
21 Oct 22	22.70000 -0.55	23.40	22.60	23.05	38,660
20 Oct 22	23.25000 +0.30	23.30	22.75	22.75	20,463
19 Oct 22	22.95000 +0.20	23.10	22.65	23.05	19,353
18 Oct 22	22.75000 +0.35	23.10	22.45	22.60	20,166
17 Oct 22	22.40000 +0.30	22.45	21.90	21.95	28,634
14 Oct 22	22.10000 +0.35	22.40	21.60	21.85	36,040
13 Oct 22	21.75000 +0.75	21.85	20.75	21.00	53,935
12 Oct 22	21.00000 -2.15	22.05	19.80	22.00	233,456
11 Oct 22	23.15000 +0.10	23.20	22.70	23.00	19,977
10 Oct 22	23.05000 +0.65	23.10	22.25	22.25	31,163
07 Oct 22	22.40000 -0.50	23.00	22.25	22.90	22,652
06 Oct 22	22.90000 -0.55	23.85	22.90	23.60	29,299
05 Oct 22	23.45000 -0.10	23.60	23.25	23.55	23,171
04 Oct 22	23.55000 +0.60	23.70	23.00	23.00	40,234
03 Oct 22	22.95000 -0.10	23.15	22.70	23.05	38,923
30 Sep 22	23.05000 +0.40	23.25	22.70	22.70	46,560
29 Sep 22	22.65000 -0.45	23.00	22.35	23.00	48,253
28 Sep 22	23.10000 +0.00	23.25	22.50	22.75	64,618
27 Sep 22	23.10000 +0.05	23.40	23.00	23.30	57,689
26 Sep 22	23.05000 +0.10	23.25	22.65	22.80	47,421
23 Sep 22	22.95000 +0.25	23.10	22.50	22.70	55,696
22 Sep 22	22.70000 -0.55	23.15	22.60	22.95	72,545
21 Sep 22	23.25000 +0.10	23.25	22.90	23.15	30,109
20 Sep 22	23.15000 -0.35	23.75	23.05	23.70	18,645
19 Sep 22	23.50000 +0.25	23.65	22.85	23.00	26,842
16 Sep 22	23.25000 +0.05	23.45	22.85	23.00	39,289
15 Sep 22	23.20000 +0.15	23.20	22.80	23.05	30,723
14 Sep 22	23.05000 -0.20	23.20	22.65	23.10	35,145
13 Sep 22	23.25000 -0.70	24.00	23.20	24.00	32,528
12 Sep 22	23.95000 +0.50	24.20	23.75	23.75	24,431
09 Sep 22	23.45000 -1.10	23.85	22.85	23.70	76,675
08 Sep 22	24.55000 -0.05	25.00	24.25	24.85	44,214
07 Sep 22	24.60000 +0.00	24.70	24.45	24.60	45,022
06 Sep 22	24.60000 +0.10	24.80	24.35	24.65	29,970
05 Sep 22	24.50000 -0.80	24.90	24.40	24.85	20,588
02 Sep 22	25.30000 +0.60	25.30	24.65	24.75	25,389
01 Sep 22	24.70000 -0.55	24.90	24.35	24.80	28,830
31 Aug 22	25.25000 -0.10	25.75	25.10	25.75	40,354
30 Aug 22	25.35000 +0.20	25.85	25.15	25.25	33,717
29 Aug 22	25.15000 -0.05	25.25	24.75	24.95	27,764
26 Aug 22	25.20000 -0.20	25.75	25.05	25.50	29,198
25 Aug 22	25.40000 +0.20	25.55	25.15	25.25	19,344
24 Aug 22	25.20000 -0.15	25.75	25.00	25.50	30,605
23 Aug 22	25.35000 -0.10	25.75	25.15	25.25	20,312
22 Aug 22	25.45000 -0.70	26.05	25.40	26.00	34,179
19 Aug 22	26.15000 -0.25	26.50	25.65	26.20	22,593
18 Aug 22	26.40000 -0.30	26.75	26.30	26.55	26,422
17 Aug 22	26.70000 -0.55	27.35	26.55	27.20	26,682
16 Aug 22	27.25000 +0.10	27.65	26.95	27.25	15,572
15 Aug 22	27.15000 +0.10	27.35	26.75	27.05	20,450
12 Aug 22	27.05000 +0.30	27.20	26.80	26.80	20,342
11 Aug 22	26.75000 +0.05	27.05	26.55	26.80	26,480
10 Aug 22	26.70000 +0.30	26.85	26.35	26.35	35,225
09 Aug 22	26.40000 -0.55	27.10	26.30	27.00	27,967
08 Aug 22	26.95000 -0.05	27.45	26.85	27.20	30,972
05 Aug 22	27.00000 +0.70	27.05	26.55	26.60	39,043
04 Aug 22	26.30000 +0.60	26.45	25.65	25.65	33,484
03 Aug 22	25.70000 +1.00	25.70	24.30	24.80	42,332
02 Aug 22	24.70000 -0.30	25.00	24.55	25.00	44,219
01 Aug 22	25.00000 -0.45	25.70	24.75	25.55	32,694
29 Jul 22	25.45000 +0.35	25.75	24.40	25.00	43,031
28 Jul 22	25.10000 -1.15	25.50	23.50	25.50	88,726
27 Jul 22	26.25000 +0.50	26.35	25.65	25.70	34,614
26 Jul 22	25.75000 -1.25	26.55	25.55	26.25	43,612
25 Jul 22	27.00000 -0.05	27.40	26.80	27.00	27,134
22 Jul 22	27.05000 +0.10	27.20	26.70	26.95	21,943
21 Jul 22	26.95000 -0.05	27.15	26.45	27.00	28,311
20 Jul 22	27.00000 -0.60	27.70	26.65	27.60	22,479
19 Jul 22	27.60000 +0.70	27.75	26.80	26.90	23,230
18 Jul 22	26.90000 +0.55	27.20	26.55	26.55	17,122
15 Jul 22	26.35000 +0.55	26.50	25.80	25.80	47,367
14 Jul 22	25.80000 -0.10	25.90	25.60	25.90	19,068
13 Jul 22	25.90000 -0.30	26.20	25.55	26.20	33,697
12 Jul 22	26.20000 +0.15	26.25	25.55	25.70	19,605
11 Jul 22	26.05000 -0.30	26.45	25.75	26.15	21,918
08 Jul 22	26.35000 +0.85	26.50	25.35	25.40	25,658
07 Jul 22	25.50000 +0.20	25.75	25.20	25.30	24,522
06 Jul 22	25.30000 +0.00	25.65	25.10	25.25	52,031
05 Jul 22	25.30000 -0.85	26.30	25.25	26.15	32,536
04 Jul 22	26.15000 +0.00	26.50	26.05	26.15	12,172
01 Jul 22	26.15000 -0.15	26.45	26.00	26.00	15,933
30 Jun 22	26.30000 -0.65	26.85	25.60	26.85	44,307
29 Jun 22	26.95000 -0.45	27.10	26.60	27.10	37,702
28 Jun 22	27.40000 -0.15	28.00	27.25	27.65	21,905
27 Jun 22	27.55000 +0.10	28.00	27.40	27.80	35,637
24 Jun 22	27.45000 +0.60	27.55	26.75	26.85	31,228
23 Jun 22	26.85000 -0.55	27.45	26.85	27.40	28,592
22 Jun 22	27.40000 -0.30	27.50	26.85	27.50	29,198
21 Jun 22	27.70000 +0.25	27.95	27.55	27.75	24,110
20 Jun 22	27.45000 +0.00	27.60	27.00	27.60	16,530
17 Jun 22	27.45000 +0.30	27.75	27.10	27.50	29,823
16 Jun 22	27.15000 -0.45	27.70	26.85	27.70	33,980
15 Jun 22	27.60000 +0.55	28.00	27.20	27.20	34,177
14 Jun 22	27.05000 +0.05	27.20	26.60	27.20	53,109
13 Jun 22	27.00000 -1.25	28.05	26.90	28.05	48,263
10 Jun 22	28.25000 -0.80	28.75	28.20	28.70	32,075
09 Jun 22	29.05000 -0.25	29.30	28.80	29.05	26,443
08 Jun 22	29.30000 -0.05	29.45	29.15	29.40	34,746
07 Jun 22	29.35000 -0.05	29.70	29.20	29.55	28,324
06 Jun 22	29.40000 +0.70	29.60	29.00	29.00	20,288
03 Jun 22	28.70000 -0.15	29.25	28.40	29.25	27,195
02 Jun 22	28.85000 +0.50	29.20	28.50	28.50	20,421
01 Jun 22	28.35000 -0.40	29.00	28.35	28.75	34,384
31 May 22	28.75000 +0.10	28.75	28.25	28.70	91,879
30 May 22	28.65000 +0.00	29.15	28.55	28.75	14,605
27 May 22	28.65000 -0.05	28.90	28.55	28.65	22,800
26 May 22	28.70000 +0.65	28.75	28.00	28.10	10,699
25 May 22	28.05000 +0.10	28.30	27.85	28.00	20,746
24 May 22	27.95000 -0.75	28.55	27.90	28.40	37,752
23 May 22	28.70000 +0.40	28.80	28.30	28.55	35,342
20 May 22	28.30000 -0.10	29.05	28.10	28.55	30,408
19 May 22	28.40000 -0.40	28.60	27.95	28.55	42,250
18 May 22	28.80000 +0.25	29.45	28.50	28.50	44,990
17 May 22	28.55000 +0.55	28.75	28.15	28.15	45,752
16 May 22	28.00000 -0.25	28.25	27.70	28.05	21,853
13 May 22	28.25000 +0.40	28.45	27.85	28.05	32,559
12 May 22	27.85000 -0.05	28.05	27.10	27.80	38,233
11 May 22	27.90000 +0.25	28.15	27.60	28.00	28,351
10 May 22	27.65000 -0.60	28.80	27.65	28.55	31,667
09 May 22	28.25000 -0.30	28.80	28.25	28.65	27,073
06 May 22	28.55000 +0.10	28.85	28.10	28.65	31,823
05 May 22	28.45000 -0.30	29.15	28.10	29.15	49,537
04 May 22	28.75000 +0.45	29.00	28.35	28.50	29,317
03 May 22	28.30000 -0.10	28.80	28.30	28.65	43,182
02 May 22	28.40000 -0.40	28.95	27.40	28.95	48,466
29 Apr 22	28.80000 -1.30	29.25	28.65	28.95	60,394
28 Apr 22	30.10000 +0.50	30.30	29.70	29.90	81,725
27 Apr 22	29.60000 -0.40	30.25	29.40	30.25	43,654
26 Apr 22	30.00000 -0.45	30.95	30.00	30.60	36,773
25 Apr 22	30.45000 -0.40	30.65	30.15	30.45	53,886
22 Apr 22	30.85000 -0.20	31.05	30.15	30.60	44,635
21 Apr 22	31.05000 +0.40	31.45	30.65	30.85	44,694
20 Apr 22	30.65000 +0.60	30.65	30.05	30.20	38,788
19 Apr 22	30.05000 -0.30	30.50	29.85	30.00	24,465
14 Apr 22	30.35000 +0.65	30.40	29.70	29.70	39,539
13 Apr 22	29.70000 -0.90	30.65	29.70	30.65	39,948
12 Apr 22	30.60000 -0.15	30.70	29.95	30.35	51,748
11 Apr 22	30.75000 +0.20	30.95	30.30	30.55	49,160
08 Apr 22	30.55000 +0.85	30.65	29.85	30.15	28,826
07 Apr 22	29.70000 +0.15	30.45	29.65	29.70	64,156
06 Apr 22	29.55000 -0.25	30.30	28.95	29.95	69,259
05 Apr 22	29.80000 -1.05	30.90	29.65	30.90	49,075
04 Apr 22	30.85000 +0.10	31.15	30.45	31.15	46,141
01 Apr 22	30.75000 +0.00	31.20	30.75	30.85	34,261
31 Mar 22	30.75000 -0.35	31.45	30.65	31.20	52,072
30 Mar 22	31.10000 -0.45	31.80	30.85	31.80	40,401
29 Mar 22	31.55000 +0.85	31.95	30.90	31.00	41,152
28 Mar 22	30.70000 -0.05	31.10	30.35	30.60	40,002
25 Mar 22	30.75000 -0.40	31.50	30.75	31.15	26,363
24 Mar 22	31.15000 -0.30	31.50	30.90	31.50	54,269
23 Mar 22	31.45000 -0.95	32.50	31.45	32.40	30,629
22 Mar 22	32.40000 +0.55	32.75	31.95	32.00	40,126
21 Mar 22	31.85000 +0.10	32.20	31.75	31.85	38,171
18 Mar 22	31.75000 -0.30	32.25	31.15	32.25	43,813
17 Mar 22	32.05000 -0.20	32.65	31.90	32.60	27,487
16 Mar 22	32.25000 +0.95	32.65	31.30	31.30	24,548
15 Mar 22	31.30000 -0.55	31.85	30.75	31.85	38,545
14 Mar 22	31.85000 +0.55	32.30	31.35	31.50	37,626
11 Mar 22	31.30000 +0.75	32.15	30.80	31.00	31,688
10 Mar 22	30.55000 -0.85	31.50	30.35	31.40	37,917
09 Mar 22	31.40000 +1.90	31.40	30.00	30.00	32,530
08 Mar 22	29.50000 +1.30	29.80	27.50	27.65	109,963
07 Mar 22	28.20000 -1.00	29.15	26.80	28.15	92,074
04 Mar 22	29.20000 -1.95	31.15	29.20	30.95	85,196
03 Mar 22	31.15000 -0.50	31.85	30.90	31.55	30,975
02 Mar 22	31.65000 +1.05	31.65	30.10	30.45	49,793
01 Mar 22	30.60000 -2.20	32.75	30.60	32.65	62,105
28 Feb 22	32.80000 -0.95	33.30	32.20	33.10	41,881
25 Feb 22	33.75000 +0.65	34.15	33.10	33.30	65,562
24 Feb 22	33.10000 -1.35	34.05	32.90	33.65	56,061
23 Feb 22	34.45000 -0.90	35.85	34.45	35.20	40,109
22 Feb 22	35.35000 -0.45	35.50	34.75	35.25	41,950
21 Feb 22	35.80000 -0.75	36.90	35.55	36.60	32,571
18 Feb 22	36.55000 -1.65	38.55	36.50	38.55	48,081
17 Feb 22	38.20000 -1.10	39.75	38.10	39.50	71,552
16 Feb 22	39.30000 +1.70	39.35	37.85	38.05	69,855
15 Feb 22	37.60000 +1.20	37.65	36.25	36.30	21,952
14 Feb 22	36.40000 -1.10	36.85	35.85	36.80	28,679
11 Feb 22	37.50000 +0.25	37.65	36.55	37.00	46,101
10 Feb 22	37.25000 +0.05	37.50	37.05	37.30	17,070
09 Feb 22	37.20000 +0.85	37.30	36.35	36.35	24,642
08 Feb 22	36.35000 -0.05	36.70	36.10	36.45	15,214
07 Feb 22	36.40000 -0.05	36.80	36.10	36.60	20,073
04 Feb 22	36.45000 -0.75	37.40	36.20	37.40	20,503
03 Feb 22	37.20000 -0.10	37.50	36.85	37.30	23,318
02 Feb 22	37.30000 +0.05	37.65	37.00	37.45	30,497
01 Feb 22	37.25000 +0.60	37.60	36.80	36.80	45,224
31 Jan 22	36.65000 +0.35	36.85	36.15	36.75	40,990
28 Jan 22	36.30000 -1.00	37.15	36.05	37.15	23,159
27 Jan 22	37.30000 +0.40	37.30	36.25	36.50	31,941
26 Jan 22	36.90000 +0.10	37.60	36.75	36.85	25,841
25 Jan 22	36.80000 +0.40	37.20	36.30	36.70	26,587
24 Jan 22	36.40000 -1.20	37.55	35.95	37.55	40,639
21 Jan 22	37.60000 -1.00	38.10	37.30	38.05	17,485
20 Jan 22	38.60000 +0.40	38.60	37.95	38.25	18,647
19 Jan 22	38.20000 +0.35	38.30	37.60	37.85	17,628
18 Jan 22	37.85000 -0.75	38.70	37.60	38.70	23,070
17 Jan 22	38.60000 -0.35	39.40	38.20	38.95	25,667
14 Jan 22	38.95000 +1.20	38.95	37.70	37.75	41,519
13 Jan 22	37.75000 +0.65	37.75	37.10	37.20	107,906
12 Jan 22	37.10000 +0.45	37.30	36.75	36.95	33,843
11 Jan 22	36.65000 -0.75	37.70	36.45	37.00	69,041
10 Jan 22	37.40000 -0.20	38.20	37.40	37.65	16,965
07 Jan 22	37.60000 +0.10	37.70	37.20	37.55	14,314
06 Jan 22	37.50000 +0.45	37.65	36.50	36.75	10,670
05 Jan 22	37.05000 -0.10	37.60	37.05	37.50	18,362
04 Jan 22	37.15000 +0.40	37.65	36.95	36.95	23,104
03 Jan 22	36.75000 +0.75	36.95	36.05	36.05	17,257
31 Dec 21	36.00000 -0.55	36.50	36.00	36.50	6,650
30 Dec 21	36.55000 +0.05	36.55	36.25	36.50	8,204
29 Dec 21	36.50000 +0.65	36.50	35.80	35.80	22,722
28 Dec 21	35.85000 +0.05	36.05	35.70	35.80	7,987
27 Dec 21	35.80000 +0.30	35.85	35.40	35.45	7,819
24 Dec 21	35.50000 -0.30	36.00	35.50	36.00	4,553
23 Dec 21	35.80000 +0.50	36.15	35.40	35.40	21,312
22 Dec 21	35.30000 +0.25	35.35	34.85	35.05	17,488
21 Dec 21	35.05000 +0.85	35.05	34.30	34.65	10,538
20 Dec 21	34.20000 -0.75	34.45	33.75	34.35	34,815
17 Dec 21	34.95000 +0.05	35.15	34.65	34.75	20,293
16 Dec 21	34.90000 +0.45	35.20	34.50	34.50	21,380
15 Dec 21	34.45000 -0.20	34.95	34.45	34.70	15,137
14 Dec 21	34.65000 +0.55	34.90	34.30	34.50	18,448
13 Dec 21	34.10000 -0.70	34.95	34.10	34.95	24,506
10 Dec 21	34.80000 -0.35	35.25	34.70	35.10	12,742
09 Dec 21	35.15000 -0.05	35.45	35.00	35.35	17,072
08 Dec 21	35.20000 -0.65	35.95	35.10	35.95	21,729
07 Dec 21	35.85000 +0.60	36.00	35.70	35.80	23,095
06 Dec 21	35.25000 +0.60	35.45	34.60	34.80	19,685
03 Dec 21	34.65000 -0.15	35.15	34.50	34.90	16,284
02 Dec 21	34.80000 -0.10	34.95	34.40	34.70	25,408
01 Dec 21	34.90000 +0.75	35.20	34.25	34.50	41,864
30 Nov 21	34.15000 -0.45	34.55	33.80	34.40	59,377
29 Nov 21	34.60000 -0.50	35.45	34.60	35.30	35,849
26 Nov 21	35.10000 -1.95	36.25	35.10	36.10	49,285
25 Nov 21	37.05000 +0.05	37.25	36.45	37.25	42,710
24 Nov 21	37.00000 -0.40	37.90	36.95	37.70	30,159
23 Nov 21	37.40000 +0.35	37.70	36.80	36.85	27,221
22 Nov 21	37.05000 -0.10	37.25	36.75	37.20	22,966
19 Nov 21	37.15000 -0.40	37.70	36.80	37.70	43,022
18 Nov 21	37.55000 -0.70	38.40	37.30	38.40	32,916
17 Nov 21	38.25000 -0.05	38.55	37.85	38.30	36,447
16 Nov 21	38.30000 -0.15	38.70	38.05	38.60	17,771
15 Nov 21	38.45000 -0.65	39.35	38.45	39.30	17,627
12 Nov 21	39.10000 +0.10	39.35	38.85	39.20	26,407
11 Nov 21	39.00000 -0.45	39.50	38.95	39.40	16,527
10 Nov 21	39.45000 +0.80	39.55	38.70	38.70	38,108
09 Nov 21	38.65000 +0.15	38.90	38.45	38.55	26,808
08 Nov 21	38.50000 +0.25	38.85	38.35	38.55	30,966
05 Nov 21	38.25000 +0.65	38.40	37.50	37.50	20,674
04 Nov 21	37.60000 -0.20	38.75	37.55	38.75	64,694
03 Nov 21	37.80000 +0.30	38.10	37.40	37.65	27,540
02 Nov 21	37.50000 -0.15	37.70	37.25	37.70	26,983
01 Nov 21	37.65000 +0.80	37.75	36.85	36.85	18,747
29 Oct 21	36.85000 -0.15	37.15	36.70	37.00	32,533
28 Oct 21	37.00000 +0.05	37.00	36.35	36.80	32,504
27 Oct 21	36.95000 -0.15	37.20	36.70	37.10	16,903
26 Oct 21	37.10000 +0.95	37.15	36.10	36.15	59,827
25 Oct 21	36.15000 +0.10	36.15	35.55	36.00	98,024
22 Oct 21	36.05000 +0.05	36.70	36.05	36.10	43,504
21 Oct 21	36.00000 -0.80	36.65	35.15	36.65	52,929
20 Oct 21	36.80000 -1.45	38.20	36.80	38.10	46,441
19 Oct 21	38.25000 +0.15	38.60	38.15	38.15	28,780
18 Oct 21	38.10000 -0.50	38.60	38.05	38.60	21,435
15 Oct 21	38.60000 +0.15	38.85	38.45	38.45	21,300
14 Oct 21	38.45000 +0.15	38.70	38.20	38.40	22,593
13 Oct 21	38.30000 -0.50	38.75	38.25	38.75	25,159
12 Oct 21	38.80000 -0.45	39.10	38.80	39.00	31,908
11 Oct 21	39.25000 -0.20	39.60	39.00	39.60	25,399
08 Oct 21	39.45000 +0.35	39.70	39.15	39.15	33,983
07 Oct 21	39.10000 +0.35	39.40	38.50	38.80	17,549
06 Oct 21	38.75000 -0.25	39.20	38.50	38.75	29,049
05 Oct 21	39.00000 +0.40	39.10	38.50	38.75	23,071
04 Oct 21	38.60000 +0.35	39.45	38.05	38.20	37,560
01 Oct 21	38.25000 -0.25	38.40	37.85	38.05	21,702
30 Sep 21	38.50000 -0.20	38.95	38.50	38.75	27,108
29 Sep 21	38.70000 +0.20	38.90	38.35	38.50	16,588
28 Sep 21	38.50000 -0.40	39.05	38.50	38.95	37,823
27 Sep 21	38.90000 +0.55	39.00	38.40	38.65	19,985
24 Sep 21	38.35000 -0.50	38.85	38.25	38.85	15,370
23 Sep 21	38.85000 +0.60	39.10	38.35	39.00	27,083
22 Sep 21	38.25000 +0.45	38.40	37.90	38.15	48,725
21 Sep 21	37.80000 -0.15	38.60	37.70	38.05	29,646
20 Sep 21	37.95000 -0.75	38.75	37.65	38.75	51,519
17 Sep 21	38.70000 -0.35	39.10	38.55	39.10	34,181
16 Sep 21	39.05000 +0.20	39.80	38.75	39.10	29,686
15 Sep 21	38.85000 -0.70	39.70	38.75	39.50	23,947
14 Sep 21	39.55000 -0.80	40.50	39.35	40.50	20,637
13 Sep 21	40.35000 +0.10	40.60	40.20	40.25	10,469
10 Sep 21	40.25000 -0.20	40.65	40.25	40.60	24,348
09 Sep 21	40.45000 -0.05	40.55	40.00	40.55	18,517
08 Sep 21	40.50000 -0.60	41.10	40.40	41.10	18,572
07 Sep 21	41.10000 -0.80	41.90	41.05	41.90	18,058
06 Sep 21	41.90000 -0.80	42.75	41.85	42.70	13,240
03 Sep 21	42.70000 -0.20	43.00	42.60	42.95	18,962
02 Sep 21	42.90000 +0.40	43.10	42.50	42.50	22,592
01 Sep 21	42.50000 +0.35	42.60	41.95	42.15	47,085
31 Aug 21	42.15000 -0.85	43.15	42.00	43.00	28,094
30 Aug 21	43.00000 +0.00	43.20	42.75	43.10	14,552
27 Aug 21	43.00000 +0.00	43.20	42.80	43.00	16,731
26 Aug 21	43.00000 +0.15	43.40	42.85	43.05	21,181
25 Aug 21	42.85000 +0.70	43.20	42.15	42.15	12,670
24 Aug 21	42.15000 +0.25	42.40	41.90	42.00	22,662
23 Aug 21	41.90000 +0.35	42.00	41.50	41.65	11,826
20 Aug 21	41.55000 -0.15	42.15	41.30	42.00	20,332
19 Aug 21	41.70000 -0.45	42.15	41.25	42.10	20,832
18 Aug 21	42.15000 -0.85	43.15	42.15	43.00	18,517
17 Aug 21	43.00000 -0.40	43.30	42.90	43.20	15,373
16 Aug 21	43.40000 -0.65	43.90	43.10	43.70	14,476
13 Aug 21	44.05000 -0.25	44.30	44.00	44.05	17,637
12 Aug 21	44.30000 +0.90	44.40	43.30	43.30	36,939
11 Aug 21	43.40000 +1.00	43.45	42.35	42.35	28,898
10 Aug 21	42.40000 -0.15	42.70	42.00	42.50	29,497
09 Aug 21	42.55000 -0.35	43.00	42.40	43.00	11,892
06 Aug 21	42.90000 +0.10	43.20	42.40	42.80	19,404
05 Aug 21	42.80000 -0.30	43.20	42.75	43.00	13,194
04 Aug 21	43.10000 +0.05	43.40	42.70	43.40	16,953
03 Aug 21	43.05000 +0.75	43.40	42.10	42.40	24,854
02 Aug 21	42.30000 -0.20	43.20	42.10	43.10	20,415
30 Jul 21	42.50000 -0.50	43.40	42.35	42.85	31,092
29 Jul 21	43.00000 -0.25	43.70	42.90	43.25	20,883
28 Jul 21	43.25000 +0.55	43.85	42.40	43.00	48,339
27 Jul 21	42.70000 +0.10	42.75	42.25	42.65	26,445
26 Jul 21	42.60000 +0.35	42.85	41.90	42.00	17,827
23 Jul 21	42.25000 +0.75	42.25	41.65	41.65	17,008
22 Jul 21	41.50000 +0.70	42.30	40.75	40.75	33,093
21 Jul 21	40.80000 +0.80	41.20	40.00	40.00	21,229
20 Jul 21	40.00000 +0.25	40.45	39.55	40.05	17,617
19 Jul 21	39.75000 -1.20	40.65	39.55	40.65	50,507
16 Jul 21	40.95000 -0.25	41.55	40.65	41.00	27,977
15 Jul 21	41.20000 -0.65	41.80	41.10	41.70	51,855
14 Jul 21	41.85000 -0.20	42.10	41.70	41.90	9,778
13 Jul 21	42.05000 +0.05	42.45	41.80	42.00	27,482
12 Jul 21	42.00000 +0.50	42.20	41.10	41.50	20,443
09 Jul 21	41.50000 +0.60	41.70	40.90	41.00	20,227
08 Jul 21	40.90000 -0.50	41.50	40.35	41.50	17,701
07 Jul 21	41.40000 +0.15	41.90	40.70	41.20	20,368
06 Jul 21	41.25000 -0.65	42.00	41.15	42.00	24,577
05 Jul 21	41.90000 +0.65	42.00	40.90	41.25	18,690
02 Jul 21	41.25000 -0.10	41.55	41.15	41.45	12,308
01 Jul 21	41.35000 +0.60	41.50	40.80	40.85	11,757
30 Jun 21	40.75000 -0.95	41.90	40.75	41.90	29,371
29 Jun 21	41.70000 +0.45	41.75	41.10	41.25	24,865
28 Jun 21	41.25000 -1.05	42.30	41.10	42.25	22,979
25 Jun 21	42.30000 +0.15	42.65	42.15	42.15	18,947
24 Jun 21	42.15000 +0.65	42.15	41.45	41.75	16,278
23 Jun 21	41.50000 +0.10	41.60	41.40	41.50	27,313
22 Jun 21	41.40000 +0.05	41.55	40.85	41.50	20,606
21 Jun 21	41.35000 -0.15	41.50	40.35	41.15	39,889
18 Jun 21	41.50000 -0.85	42.60	41.45	42.60	47,886
17 Jun 21	42.35000 -0.85	43.10	42.35	42.80	27,793
16 Jun 21	43.20000 -0.10	43.30	42.75	43.30	25,307
15 Jun 21	43.30000 -0.35	43.75	43.15	43.75	23,885
14 Jun 21	43.65000 -0.05	44.30	43.65	43.95	51,927
11 Jun 21	43.70000 +0.65	43.85	43.10	43.30	90,525
10 Jun 21	43.05000 -0.15	43.60	42.70	43.10	20,878
09 Jun 21	43.20000 -0.45	43.65	43.00	43.55	17,824
08 Jun 21	43.65000 -0.25	44.00	43.40	43.85	24,586
07 Jun 21	43.90000 +0.10	44.30	43.65	43.80	33,731
04 Jun 21	43.80000 -0.05	43.95	43.70	43.85	17,540
03 Jun 21	43.85000 -0.20	44.20	43.55	44.10	12,632
02 Jun 21	44.05000 +0.30	44.20	43.60	43.95	23,100
01 Jun 21	43.75000 +0.40	44.45	43.45	43.45	35,643
31 May 21	43.35000 +0.00	43.85	43.35	43.45	13,451
28 May 21	43.35000 +0.90	43.95	42.55	42.55	45,565
27 May 21	42.45000 +0.50	42.95	42.15	42.15	42,066
26 May 21	41.95000 +0.40	42.05	41.35	41.50	28,190
25 May 21	41.55000 -0.55	42.15	41.55	42.00	22,898
24 May 21	42.10000 +0.40	42.10	41.65	42.00	11,870
21 May 21	41.70000 -0.70	42.35	41.30	42.30	27,604
20 May 21	42.40000 +0.10	42.65	41.90	42.35	27,739
19 May 21	42.30000 -0.55	43.25	42.10	43.25	45,006
18 May 21	42.85000 +0.30	43.15	42.50	42.70	23,102
17 May 21	42.55000 +0.10	42.85	42.15	42.50	19,308
14 May 21	42.45000 +0.35	42.50	41.90	42.50	22,282
13 May 21	42.10000 +0.15	42.15	41.10	41.90	16,574
12 May 21	41.95000 -0.40	42.40	41.35	42.35	22,787
11 May 21	42.35000 -1.25	43.70	42.30	43.70	40,572
10 May 21	43.60000 +0.10	44.15	43.45	43.80	29,368
07 May 21	43.50000 -0.05	44.10	42.75	44.00	40,004
06 May 21	43.55000 +1.55	44.40	42.20	42.45	89,887
05 May 21	42.00000 +0.60	42.30	41.50	41.75	29,368
04 May 21	41.40000 -0.65	42.65	41.40	41.85	60,121
03 May 21	42.05000 +0.25	42.10	41.40	41.75	20,372
30 Apr 21	41.80000 -0.20	42.50	41.80	42.25	33,406
29 Apr 21	42.00000 -0.15	42.45	41.80	42.45	25,213
28 Apr 21	42.15000 +0.15	42.30	41.90	42.25	24,365
27 Apr 21	42.00000 -0.45	42.40	41.80	42.40	20,488
26 Apr 21	42.45000 -0.95	42.65	41.85	42.20	28,683
23 Apr 21	43.40000 +0.25	43.65	42.85	43.00	35,097
22 Apr 21	43.15000 +0.35	43.30	42.75	43.00	18,081
21 Apr 21	42.80000 -0.30	43.25	42.50	42.80	23,574
20 Apr 21	43.10000 -1.40	44.30	42.90	44.30	39,901
19 Apr 21	44.50000 -0.05	45.05	44.50	44.55	20,362
16 Apr 21	44.55000 +0.95	44.65	43.85	43.90	31,991
15 Apr 21	43.60000 +0.05	43.90	43.45	43.55	30,062
14 Apr 21	43.55000 -0.25	44.20	43.25	44.05	24,589
13 Apr 21	43.80000 -0.15	44.60	43.50	44.00	30,380
12 Apr 21	43.95000 -0.35	44.50	43.80	44.40	22,295
09 Apr 21	44.30000 +0.75	44.65	43.70	43.80	43,478
08 Apr 21	43.55000 +0.35	44.15	43.20	43.20	54,756
07 Apr 21	43.20000 +0.55	43.20	42.40	42.80	47,562
06 Apr 21	42.65000 +0.25	43.50	42.50	42.90	48,139
01 Apr 21	42.40000 +1.00	42.55	41.00	41.40	40,811
31 Mar 21	41.40000 +1.10	41.75	40.40	40.40	62,051
30 Mar 21	40.30000 +0.30	40.75	39.90	40.00	30,160
29 Mar 21	40.00000 +0.25	40.20	39.80	39.85	15,217
26 Mar 21	39.75000 +0.25	40.00	39.45	39.75	29,215
25 Mar 21	39.50000 +0.45	39.50	38.75	39.05	18,685
24 Mar 21	39.05000 +0.40	39.05	38.05	38.35	37,134
23 Mar 21	38.65000 -0.25	38.75	38.25	38.70	39,117
22 Mar 21	38.90000 -0.45	39.50	38.70	39.35	32,374
19 Mar 21	39.35000 -0.45	39.70	39.25	39.45	21,873
18 Mar 21	39.80000 +0.15	40.05	39.30	39.65	25,868
17 Mar 21	39.65000 -0.55	40.20	39.65	40.20	13,808
16 Mar 21	40.20000 +0.15	40.55	39.80	40.20	27,263
15 Mar 21	40.05000 -0.10	40.75	39.90	40.20	44,222
12 Mar 21	40.15000 -0.45	40.50	40.10	40.50	19,501
11 Mar 21	40.60000 +0.30	40.70	40.15	40.35	28,508
10 Mar 21	40.30000 +0.35	40.35	39.70	40.00	27,324
09 Mar 21	39.95000 -0.25	40.40	39.50	40.10	27,025
08 Mar 21	40.20000 +0.70	40.85	40.10	40.20	27,529
05 Mar 21	39.50000 -0.75	40.40	39.50	40.30	42,024
04 Mar 21	40.25000 +0.85	40.40	39.20	39.20	44,102
03 Mar 21	39.40000 -0.35	40.35	39.25	40.25	52,645
02 Mar 21	39.75000 -0.60	40.85	39.75	40.25	39,581
01 Mar 21	40.35000 +0.50	40.90	40.05	40.25	51,497
26 Feb 21	39.85000 -0.65	40.30	39.55	40.00	39,637
25 Feb 21	40.50000 -0.70	41.65	40.50	41.50	29,379
24 Feb 21	41.20000 +0.80	41.50	40.35	40.40	21,211
23 Feb 21	40.40000 +0.50	40.50	39.20	40.20	38,632
22 Feb 21	39.90000 +0.20	40.10	39.60	39.90	30,072
19 Feb 21	39.70000 +0.35	39.90	39.30	39.55	27,416
18 Feb 21	39.35000 +0.10	40.00	39.35	39.45	38,870
17 Feb 21	39.25000 -0.20	40.50	39.25	39.75	54,327
16 Feb 21	39.45000 -0.10	41.60	39.45	40.05	80,420
15 Feb 21	39.55000 +1.00	39.90	39.00	39.00	44,939
12 Feb 21	38.55000 -0.25	38.95	38.35	38.95	23,486
11 Feb 21	38.80000 +0.10	38.95	38.65	38.75	14,291
10 Feb 21	38.70000 +0.70	38.70	38.20	38.45	30,521
09 Feb 21	38.00000 -0.25	38.50	37.80	38.30	30,604
08 Feb 21	38.25000 +0.70	38.65	37.60	37.80	29,495
05 Feb 21	37.55000 +1.05	37.55	36.35	36.60	26,878
04 Feb 21	36.50000 -0.05	36.75	36.05	36.50	17,595
03 Feb 21	36.55000 +0.20	36.85	36.35	36.55	19,872
02 Feb 21	36.35000 +0.50	36.45	35.90	35.90	14,402
01 Feb 21	35.85000 +0.40	36.10	35.30	35.80	20,255
29 Jan 21	35.45000 -0.65	36.10	35.40	35.70	30,282
28 Jan 21	36.10000 +0.80	36.30	34.80	35.05	42,549
27 Jan 21	35.30000 -0.40	35.55	34.30	35.55	46,732
26 Jan 21	35.70000 +0.10	36.00	35.40	35.45	19,372
25 Jan 21	35.60000 -0.55	36.50	35.20	36.05	39,163
22 Jan 21	36.15000 -0.65	36.60	35.60	36.60	25,844
21 Jan 21	36.80000 -0.40	37.45	36.60	37.45	26,254
20 Jan 21	37.20000 +0.05	37.50	37.05	37.35	17,349
19 Jan 21	37.15000 +0.05	37.40	36.95	37.00	20,440
18 Jan 21	37.10000 -0.20	37.30	36.75	37.15	17,963
15 Jan 21	37.30000 -0.10	37.40	36.85	37.40	32,833
14 Jan 21	37.40000 -0.20	38.00	37.15	38.00	54,841
13 Jan 21	37.60000 +0.10	38.20	37.45	37.65	57,559
12 Jan 21	37.50000 +0.55	37.90	37.10	37.10	38,571
11 Jan 21	36.95000 -0.45	37.65	36.85	37.60	39,386
08 Jan 21	37.40000 +1.05	37.45	36.60	36.70	59,372
07 Jan 21	36.35000 +1.60	36.65	34.95	35.20	51,549
06 Jan 21	34.75000 +0.40	35.15	34.55	34.75	19,243
05 Jan 21	34.35000 +0.10	34.80	34.05	34.15	16,197
04 Jan 21	34.25000 -0.10	35.00	34.15	34.60	12,899
31 Dec 20	34.35000 +0.30	34.35	33.55	34.35	13,546
30 Dec 20	34.05000 -0.25	34.35	34.00	34.35	9,113
29 Dec 20	34.30000 +0.35	34.50	33.85	33.85	11,930
28 Dec 20	33.95000 -0.20	34.45	33.95	34.30	7,763
24 Dec 20	34.15000 -0.05	34.40	34.10	34.40	5,133
23 Dec 20	34.20000 +0.25	34.40	33.80	33.80	23,696
22 Dec 20	33.95000 +0.40	34.30	33.40	33.40	11,882
21 Dec 20	33.55000 -1.25	34.20	33.05	34.20	34,802
18 Dec 20	34.80000 +0.25	35.00	34.05	34.55	66,389
17 Dec 20	34.55000 +0.55	34.60	34.00	34.00	22,265
16 Dec 20	34.00000 -0.40	34.80	34.00	34.20	36,706
15 Dec 20	34.40000 +0.00	34.70	33.90	34.40	40,794
14 Dec 20	34.40000 +0.40	34.75	34.25	34.40	30,572
11 Dec 20	34.00000 -0.75	34.85	34.00	34.75	49,472
10 Dec 20	34.75000 -0.25	35.25	34.75	35.00	25,696
09 Dec 20	35.00000 -0.60	35.75	35.00	35.60	31,665
08 Dec 20	35.60000 +0.15	35.60	35.20	35.50	37,905
07 Dec 20	35.45000 +0.30	35.70	35.15	35.45	31,474
04 Dec 20	35.15000 +0.80	35.40	34.45	34.70	41,639
03 Dec 20	34.35000 -0.75	35.30	34.35	35.30	17,686
02 Dec 20	35.10000 +0.15	35.20	34.15	34.80	28,523
01 Dec 20	34.95000 +0.75	34.95	34.20	34.40	30,542
30 Nov 20	34.20000 -0.75	35.05	34.20	34.80	34,386
27 Nov 20	34.95000 -0.10	35.75	34.70	35.20	24,240
26 Nov 20	35.05000 -0.75	35.80	34.65	35.80	23,145
25 Nov 20	35.80000 +1.60	35.85	34.25	34.30	54,702
24 Nov 20	34.20000 -0.50	35.95	34.20	35.15	67,006
23 Nov 20	34.70000 +0.80	34.95	34.15	34.15	51,198
20 Nov 20	33.90000 -0.10	34.40	33.90	34.00	18,636
19 Nov 20	34.00000 +0.20	34.55	33.55	33.55	26,017
18 Nov 20	33.80000 +0.00	34.20	33.30	33.55	28,470
17 Nov 20	33.80000 -0.30	34.80	33.40	34.15	29,792
16 Nov 20	34.10000 +1.90	34.25	32.60	32.60	58,412
13 Nov 20	32.20000 +0.35	32.70	31.75	31.75	35,457
12 Nov 20	31.85000 -0.10	32.45	30.50	31.75	43,734
11 Nov 20	31.95000 -0.35	32.50	31.95	32.20	41,122
10 Nov 20	32.30000 +1.20	32.55	30.35	30.40	107,670
09 Nov 20	31.10000 +1.85	31.35	29.65	29.80	77,163
06 Nov 20	29.25000 +0.25	30.10	29.10	29.10	50,044
05 Nov 20	29.00000 -0.60	30.20	29.00	29.95	119,116
04 Nov 20	29.60000 +2.25	30.90	28.60	29.95	125,287
03 Nov 20	27.35000 +0.20	27.95	26.95	27.20	20,669
02 Nov 20	27.15000 +0.75	27.15	26.45	26.60	31,274
30 Oct 20	26.40000 +0.95	26.55	25.35	25.40	22,271
29 Oct 20	25.45000 +0.40	25.60	24.60	25.00	21,292
28 Oct 20	25.05000 -1.15	25.50	24.30	25.50	32,688
27 Oct 20	26.20000 -0.50	26.85	25.85	26.60	40,437
26 Oct 20	26.70000 -0.50	27.70	26.55	27.30	35,942
23 Oct 20	27.20000 -0.70	28.10	27.15	27.75	19,803
22 Oct 20	27.90000 +0.05	27.95	27.55	27.80	16,199
21 Oct 20	27.85000 +0.35	27.85	27.15	27.70	21,195
20 Oct 20	27.50000 -0.15	27.95	27.20	27.75	32,704
19 Oct 20	27.65000 -0.15	28.20	27.65	27.90	15,216
16 Oct 20	27.80000 +0.25	28.00	27.50	27.55	19,952
15 Oct 20	27.55000 -0.95	28.50	27.35	28.50	22,998
14 Oct 20	28.50000 -0.10	28.70	28.35	28.70	11,122
13 Oct 20	28.60000 -0.10	28.85	28.40	28.85	15,984
12 Oct 20	28.70000 -0.30	29.15	28.50	29.15	14,276
09 Oct 20	29.00000 -0.05	29.45	28.75	29.10	20,613
08 Oct 20	29.05000 +0.05	29.50	28.85	29.25	15,434
07 Oct 20	29.00000 +0.40	29.30	28.50	28.55	25,150
06 Oct 20	28.60000 +1.05	28.70	27.60	27.70	18,236
05 Oct 20	27.55000 +0.60	27.55	26.95	27.00	16,478
02 Oct 20	26.95000 -1.25	28.10	26.80	27.90	30,357
01 Oct 20	28.20000 -0.35	28.85	27.85	28.60	14,539
30 Sep 20	28.55000 +0.15	28.80	28.10	28.30	23,275
29 Sep 20	28.40000 -0.50	28.90	28.40	28.90	11,572
28 Sep 20	28.90000 +1.80	28.90	27.05	27.05	36,758
25 Sep 20	27.10000 -0.30	27.75	26.70	27.75	31,149
24 Sep 20	27.40000 -1.75	28.80	27.25	28.80	32,436
23 Sep 20	29.15000 +0.65	29.45	28.45	28.55	24,243
22 Sep 20	28.50000 +0.10	28.75	28.15	28.40	22,460
21 Sep 20	28.40000 -0.90	29.70	28.15	29.50	50,113
18 Sep 20	29.30000 +0.50	29.60	28.70	29.00	56,082
17 Sep 20	28.80000 +0.30	29.00	28.30	28.60	27,919
16 Sep 20	28.50000 +0.00	28.75	28.40	28.50	18,567
15 Sep 20	28.50000 -0.65	29.35	28.50	29.20	25,077
14 Sep 20	29.15000 +0.50	29.30	28.90	29.00	17,689
11 Sep 20	28.65000 +0.10	28.80	28.25	28.45	15,412
10 Sep 20	28.55000 +0.10	28.75	28.25	28.40	48,818
09 Sep 20	28.45000 +0.55	28.50	27.65	27.70	20,805
08 Sep 20	27.90000 -0.50	28.65	27.65	28.40	22,842
07 Sep 20	28.40000 -0.15	28.80	28.40	28.80	13,214
04 Sep 20	28.55000 +0.05	29.05	28.35	28.35	30,247
03 Sep 20	28.50000 -0.35	29.35	28.35	28.80	29,775
02 Sep 20	28.85000 -0.20	29.50	28.80	29.20	23,610
01 Sep 20	29.05000 +0.05	29.25	28.45	29.20	35,944
31 Aug 20	29.00000 -0.10	29.40	28.80	28.90	28,348
28 Aug 20	29.10000 -0.20	29.30	28.80	29.20	23,103
27 Aug 20	29.30000 -0.25	29.55	29.25	29.40	21,957
26 Aug 20	29.55000 -0.05	29.70	29.40	29.60	15,392
25 Aug 20	29.60000 -0.35	30.35	29.50	30.20	41,983
24 Aug 20	29.95000 +0.20	30.25	29.80	30.00	32,709
21 Aug 20	29.75000 -0.30	30.40	29.50	30.10	24,804
20 Aug 20	30.05000 -0.35	30.40	29.90	30.40	20,417
19 Aug 20	30.40000 +0.00	30.85	30.40	30.65	23,599
18 Aug 20	30.40000 -0.25	30.75	30.25	30.40	18,320
17 Aug 20	30.65000 -0.20	31.15	30.65	30.95	12,742
14 Aug 20	30.85000 -0.35	31.40	30.45	31.40	23,774
13 Aug 20	31.20000 +0.50	31.40	30.45	30.60	35,532
12 Aug 20	30.70000 +0.00	30.75	30.10	30.75	33,546
11 Aug 20	30.70000 +0.50	30.90	30.25	30.25	39,189
10 Aug 20	30.20000 +0.35	30.40	29.85	30.00	23,272
07 Aug 20	29.85000 +0.05	30.00	29.20	29.50	34,018
06 Aug 20	29.80000 +0.00	30.25	29.30	29.90	37,364
05 Aug 20	29.80000 +0.45	30.05	29.30	29.40	42,663
04 Aug 20	29.35000 +0.80	29.50	28.50	28.50	59,916
03 Aug 20	28.55000 +0.55	28.75	27.85	28.30	43,257
31 Jul 20	28.00000 +0.75	29.30	27.55	27.55	93,678
30 Jul 20	27.25000 -0.35	27.85	26.90	27.70	58,019
29 Jul 20	27.60000 +0.15	27.80	27.00	27.55	39,657
28 Jul 20	27.45000 -0.05	27.70	27.20	27.30	31,350
27 Jul 20	27.50000 +0.00	27.50	26.90	27.40	24,174
24 Jul 20	27.50000 -0.05	27.70	27.25	27.40	20,653
23 Jul 20	27.55000 -0.25	28.00	27.55	27.70	33,684
22 Jul 20	27.80000 -0.20	28.10	27.70	28.10	16,177
21 Jul 20	28.00000 +0.25	28.30	27.60	27.60	28,244
20 Jul 20	27.75000 +0.05	27.95	27.15	27.70	22,142
17 Jul 20	27.70000 -0.35	28.30	27.35	28.05	28,502
16 Jul 20	28.05000 +0.80	28.25	26.95	27.05	66,778
15 Jul 20	27.25000 -0.15	27.75	27.05	27.40	39,566
14 Jul 20	27.40000 -0.50	27.85	27.05	27.80	36,613
13 Jul 20	27.90000 +0.70	28.05	27.50	27.50	33,972
10 Jul 20	27.20000 +0.50	27.40	26.50	26.55	38,734
09 Jul 20	26.70000 -0.05	27.05	26.60	26.90	20,570
08 Jul 20	26.75000 -0.30	27.15	26.60	26.95	51,642
07 Jul 20	27.05000 -0.30	27.35	26.65	27.35	29,379
06 Jul 20	27.35000 +0.40	27.60	26.95	27.30	23,861
03 Jul 20	26.95000 -0.05	27.15	26.30	27.10	34,146
02 Jul 20	27.00000 +0.30	27.40	26.65	27.00	59,800
01 Jul 20	26.70000 -0.65	27.50	26.65	27.50	67,027
30 Jun 20	27.35000 +0.75	27.50	26.85	27.35	69,828
29 Jun 20	26.60000 +0.85	26.70	25.60	25.90	49,507
26 Jun 20	25.75000 +0.05	26.20	25.45	26.15	43,077
25 Jun 20	25.70000 +0.25	25.80	24.85	25.45	73,544
24 Jun 20	25.45000 -0.40	26.20	25.40	26.20	76,163
23 Jun 20	25.85000 +0.00	26.55	25.40	26.00	66,354
22 Jun 20	25.85000 -0.55	26.40	25.50	26.35	67,102
19 Jun 20	26.40000 -0.70	27.30	26.35	27.30	26,606
18 Jun 20	27.10000 -0.25	27.85	26.90	27.25	35,143
17 Jun 20	27.35000 +0.75	27.70	26.50	26.60	84,795
16 Jun 20	26.60000 +0.05	27.65	26.05	27.20	83,817
15 Jun 20	26.55000 +0.45	27.00	25.40	25.95	46,466
12 Jun 20	26.10000 -0.30	26.90	25.65	26.10	53,501
11 Jun 20	26.40000 -1.80	27.95	26.20	27.95	52,782
10 Jun 20	28.20000 -0.90	29.55	28.20	29.40	33,289
09 Jun 20	29.10000 -0.05	29.75	28.15	29.50	69,215
08 Jun 20	29.15000 -1.20	31.20	29.10	31.00	65,496
05 Jun 20	30.35000 +1.50	30.35	29.10	29.10	58,692
04 Jun 20	28.85000 +1.15	29.30	27.35	27.80	53,654
03 Jun 20	27.70000 -0.05	28.60	27.50	27.55	49,788
02 Jun 20	27.75000 +0.80	27.75	26.95	26.95	31,627
01 Jun 20	26.95000 -0.15	27.60	26.60	27.50	21,873
29 May 20	27.10000 +0.10	27.40	26.15	27.40	47,186
28 May 20	27.00000 +0.10	27.70	26.30	27.20	54,224
27 May 20	26.90000 +1.10	27.20	25.75	26.00	54,308
26 May 20	25.80000 -0.30	26.80	25.70	26.20	49,240
25 May 20	26.10000 +1.15	26.10	25.05	25.25	13,259
22 May 20	24.95000 -0.60	25.65	24.90	25.65	22,643
21 May 20	25.55000 +0.50	25.85	24.90	25.35	17,625
20 May 20	25.05000 -0.35	25.70	24.80	25.20	44,264
19 May 20	25.40000 +0.20	25.95	24.65	25.35	38,630
18 May 20	25.20000 +1.95	25.20	24.20	24.35	25,207
15 May 20	23.25000 -0.35	24.35	23.25	23.90	31,312
14 May 20	23.60000 -0.40	24.00	23.10	23.75	25,622
13 May 20	24.00000 -0.60	25.00	24.00	24.95	21,515
12 May 20	24.60000 -0.40	25.00	24.60	24.95	16,308
11 May 20	25.00000 -0.65	25.90	25.00	25.90	14,478
08 May 20	25.65000 +0.65	25.80	25.20	25.20	12,826
07 May 20	25.00000 -0.05	25.95	24.80	25.95	17,995
06 May 20	25.05000 -0.05	26.10	25.05	26.10	28,059
05 May 20	25.10000 +0.75	25.50	24.70	24.80	35,659
04 May 20	24.35000 -1.25	25.40	24.35	25.40	30,719
30 Apr 20	25.60000 -0.90	27.20	25.60	27.00	42,442
29 Apr 20	26.50000 +1.00	26.50	25.40	25.80	34,161
28 Apr 20	25.50000 +0.05	25.80	25.10	25.65	19,414
27 Apr 20	25.45000 +0.20	25.45	25.20	25.25	13,543
24 Apr 20	25.25000 -0.60	25.90	24.70	25.90	19,037
23 Apr 20	25.85000 +1.25	25.95	25.10	25.20	37,084
22 Apr 20	24.60000 +0.15	24.70	24.35	24.50	9,754
21 Apr 20	24.45000 -0.70	25.70	24.30	25.70	30,823
20 Apr 20	25.15000 -0.85	25.80	24.75	25.80	24,725
17 Apr 20	26.00000 +1.30	26.00	25.40	26.00	37,128
16 Apr 20	24.70000 -0.45	25.80	24.70	25.25	29,653
15 Apr 20	25.15000 -1.60	27.15	24.45	27.15	45,718
14 Apr 20	26.75000 +1.70	27.80	26.00	27.80	36,603
09 Apr 20	25.05000 -0.15	26.15	24.90	25.60	28,053
08 Apr 20	25.20000 +0.20	25.20	24.65	25.00	28,766
07 Apr 20	25.00000 +1.15	25.55	24.20	24.20	35,829
06 Apr 20	23.85000 +1.15	24.30	23.35	23.35	25,800
03 Apr 20	22.70000 -0.45	23.70	22.50	23.65	48,372
02 Apr 20	23.15000 -0.40	23.90	23.15	23.60	14,731
01 Apr 20	23.55000 +0.45	23.65	23.20	23.35	10,611
31 Mar 20	23.10000 -0.90	24.50	23.05	24.30	50,947
30 Mar 20	24.00000 -0.90	24.95	24.00	24.90	23,569
27 Mar 20	24.90000 -0.20	25.80	24.60	25.05	20,775
26 Mar 20	25.10000 +1.10	26.55	24.35	24.50	33,768
25 Mar 20	24.00000 -0.45	25.70	23.85	25.00	37,018
24 Mar 20	24.45000 +1.25	24.45	23.55	23.60	26,509
23 Mar 20	23.20000 +0.45	23.30	22.50	23.00	51,783
20 Mar 20	22.75000 -0.15	24.00	22.65	23.10	41,494
19 Mar 20	22.90000 -0.40	25.45	22.90	23.90	24,322
18 Mar 20	23.30000 -1.60	25.20	22.90	25.10	43,401
17 Mar 20	24.90000 -0.55	26.80	24.90	26.80	62,868
16 Mar 20	25.45000 -1.70	26.15	23.85	26.15	44,873
13 Mar 20	27.15000 +0.55	28.50	26.15	26.40	79,240
12 Mar 20	26.60000 -2.75	28.90	26.15	28.90	54,166
11 Mar 20	29.35000 -0.20	30.30	29.10	29.60	36,070
10 Mar 20	29.55000 -0.30	31.35	29.25	30.65	33,237
09 Mar 20	29.85000 -2.85	32.00	29.85	32.00	50,199
06 Mar 20	32.70000 -0.85	33.40	32.15	33.40	56,846
05 Mar 20	33.55000 -1.30	35.00	33.40	34.90	20,801
04 Mar 20	34.85000 +0.20	35.30	34.45	34.60	28,086
03 Mar 20	34.65000 +0.05	35.55	34.35	34.85	34,441
02 Mar 20	34.60000 -0.80	35.80	33.60	35.40	44,182
28 Feb 20	35.40000 +0.00	35.40	33.90	34.80	75,280
27 Feb 20	35.40000 +0.60	35.40	33.95	34.35	94,395
26 Feb 20	34.80000 -0.30	35.15	34.30	35.10	68,275
25 Feb 20	35.10000 -1.70	36.80	34.80	36.80	43,392
24 Feb 20	36.80000 -2.00	38.55	36.65	38.55	36,836
21 Feb 20	38.80000 -0.20	39.10	38.65	39.10	7,281
20 Feb 20	39.00000 -0.30	39.35	38.85	39.30	25,626
19 Feb 20	39.30000 +0.20	39.35	38.80	39.10	15,409
18 Feb 20	39.10000 -1.40	40.45	38.65	40.15	66,198
17 Feb 20	40.50000 +0.15	40.80	40.30	40.30	12,738
14 Feb 20	40.35000 -0.10	41.15	40.35	41.15	13,995
13 Feb 20	40.45000 -0.65	41.00	40.30	41.00	15,747
12 Feb 20	41.10000 -0.45	41.65	41.05	41.55	25,073
11 Feb 20	41.55000 +1.15	41.55	40.20	40.30	24,629
10 Feb 20	40.40000 +0.30	40.50	39.85	39.85	11,808
07 Feb 20	40.10000 +0.15	40.10	39.55	40.05	15,691
06 Feb 20	39.95000 -0.05	40.45	39.90	40.00	18,243
05 Feb 20	40.00000 +0.85	40.10	38.95	38.95	19,250
04 Feb 20	39.15000 +0.95	39.20	38.20	38.20	7,936
03 Feb 20	38.20000 +0.55	38.25	37.50	38.10	17,327
31 Jan 20	37.65000 -1.30	39.20	37.60	39.00	31,626
30 Jan 20	38.95000 -0.65	39.40	38.85	39.40	11,225
29 Jan 20	39.60000 +0.40	39.60	39.05	39.10	22,599
28 Jan 20	39.20000 +0.00	39.50	38.95	39.20	12,641
27 Jan 20	39.20000 -0.30	39.50	38.95	39.50	18,523
24 Jan 20	39.50000 +0.20	39.90	39.45	39.70	11,184
23 Jan 20	39.30000 -0.35	39.70	39.15	39.70	9,401
22 Jan 20	39.65000 +0.45	40.30	39.20	39.20	16,071
21 Jan 20	39.20000 -0.15	39.40	39.10	39.40	7,133
20 Jan 20	39.35000 -0.05	39.60	39.20	39.25	9,894
17 Jan 20	39.40000 +0.60	39.50	38.90	38.90	10,646
16 Jan 20	38.80000 -0.20	39.30	38.80	39.10	13,428
15 Jan 20	39.00000 -0.30	39.45	39.00	39.25	14,730
14 Jan 20	39.30000 -0.15	39.45	39.15	39.45	8,152
13 Jan 20	39.45000 -0.80	40.25	39.25	40.25	17,358
10 Jan 20	40.25000 +0.00	40.40	40.10	40.25	14,830
09 Jan 20	40.25000 -0.65	41.05	40.25	40.90	19,108
08 Jan 20	40.90000 +0.25	40.90	40.15	40.55	25,761
07 Jan 20	40.65000 +0.05	40.90	40.55	40.60	19,541
06 Jan 20	40.60000 +0.25	40.60	39.60	40.35	28,471
03 Jan 20	40.35000 -0.75	41.20	40.35	41.20	18,341
02 Jan 20	41.10000 +0.75	41.20	40.40	40.40	12,287
31 Dec 19	40.35000 +0.20	40.35	40.05	40.15	7,671
30 Dec 19	40.15000 +0.00	40.40	40.15	40.40	7,828
27 Dec 19	40.15000 +0.15	40.40	40.00	40.05	18,596
24 Dec 19	40.00000 -0.05	40.25	40.00	40.15	3,748
23 Dec 19	40.05000 -0.05	40.35	40.05	40.20	13,759
20 Dec 19	40.10000 +0.25	40.30	40.00	40.15	25,153
19 Dec 19	39.85000 -0.35	40.40	39.75	40.35	13,656
18 Dec 19	40.20000 -0.25	40.50	40.20	40.50	13,015
17 Dec 19	40.45000 -0.50	41.15	40.40	41.00	21,419
16 Dec 19	40.95000 +2.25	41.20	39.50	39.50	38,566
13 Dec 19	38.70000 -0.95	40.25	38.70	39.80	36,229
12 Dec 19	39.65000 +0.15	39.70	39.25	39.50	15,532
11 Dec 19	39.50000 +0.00	39.80	39.20	39.65	38,186
10 Dec 19	39.50000 +0.10	39.55	38.80	39.40	20,450
09 Dec 19	39.40000 +0.20	39.65	39.10	39.20	17,176
06 Dec 19	39.20000 +0.35	39.20	38.85	38.85	52,161
05 Dec 19	38.85000 +0.00	38.85	38.65	38.85	17,066
04 Dec 19	38.85000 +0.45	38.85	38.20	38.45	27,729
03 Dec 19	38.40000 +0.05	38.50	38.30	38.40	28,282
02 Dec 19	38.35000 -0.15	38.80	38.15	38.65	26,992
29 Nov 19	38.50000 -0.40	38.90	38.25	38.70	42,799
28 Nov 19	38.90000 +0.30	39.00	38.30	38.65	27,019
27 Nov 19	38.60000 -0.15	39.00	38.60	38.70	17,440
26 Nov 19	38.75000 +0.45	38.85	38.30	38.30	13,820
25 Nov 19	38.30000 +0.25	38.60	38.10	38.10	10,142
22 Nov 19	38.05000 +0.05	38.55	38.05	38.05	9,783
21 Nov 19	38.00000 +0.15	38.35	37.70	37.70	10,744
20 Nov 19	37.85000 -0.40	38.20	37.30	38.20	27,906
19 Nov 19	38.25000 -0.05	38.50	38.15	38.30	13,369
18 Nov 19	38.30000 -0.05	38.50	38.00	38.35	21,178
15 Nov 19	38.35000 -0.05	38.85	38.25	38.40	22,790
14 Nov 19	38.40000 -0.10	38.65	38.30	38.45	23,222
13 Nov 19	38.50000 +0.00	38.60	38.15	38.45	20,053
12 Nov 19	38.50000 +0.00	38.75	38.25	38.45	12,276
11 Nov 19	38.50000 +0.10	38.85	38.35	38.50	10,194
08 Nov 19	38.40000 +0.05	38.55	38.05	38.25	19,163
07 Nov 19	38.35000 +0.35	38.50	37.65	38.00	21,300
06 Nov 19	38.00000 -0.15	38.20	37.75	38.00	14,187
05 Nov 19	38.15000 -0.20	38.20	37.70	38.00	23,562
04 Nov 19	38.35000 +0.15	38.60	38.10	38.30	30,857
01 Nov 19	38.20000 +0.20	38.55	38.10	38.10	13,385
31 Oct 19	38.00000 +0.20	38.20	37.65	37.75	25,381
30 Oct 19	37.80000 -0.40	38.30	37.60	38.00	18,978
29 Oct 19	38.20000 +0.00	38.45	37.95	38.20	9,313
28 Oct 19	38.20000 +0.10	38.70	38.05	38.05	9,641
25 Oct 19	38.10000 -0.20	38.55	37.90	38.20	15,037
24 Oct 19	38.30000 +0.70	38.45	37.60	37.60	21,442
23 Oct 19	37.60000 -0.25	38.00	37.60	37.80	21,852
22 Oct 19	37.85000 -0.30	38.50	37.85	38.50	13,634
21 Oct 19	38.15000 +0.05	38.60	38.15	38.30	21,287
18 Oct 19	38.10000 -0.40	38.55	38.00	38.50	20,837
17 Oct 19	38.50000 -0.15	39.10	38.50	38.60	13,259
16 Oct 19	38.65000 -0.30	38.95	38.50	38.95	13,066
15 Oct 19	38.95000 -0.30	40.00	38.95	39.20	19,106
14 Oct 19	39.25000 +0.25	39.45	38.30	38.65	30,715
11 Oct 19	39.00000 +1.10	39.20	37.70	37.90	42,753
10 Oct 19	37.90000 +0.55	38.00	37.15	37.35	33,879
09 Oct 19	37.35000 +0.45	37.50	37.00	37.30	36,902
08 Oct 19	36.90000 -1.40	38.20	36.70	38.05	37,576
07 Oct 19	38.30000 +0.40	38.35	37.70	38.00	24,141
04 Oct 19	37.90000 +0.20	38.25	37.60	37.80	39,252
03 Oct 19	37.70000 -0.75	38.60	37.00	38.40	35,248
02 Oct 19	38.45000 -0.90	39.35	38.10	39.30	26,676
01 Oct 19	39.35000 -0.45	39.80	39.05	39.75	30,315
30 Sep 19	39.80000 -0.50	40.55	39.80	40.30	19,154
27 Sep 19	40.30000 -0.45	40.85	40.30	40.85	11,680
26 Sep 19	40.75000 -0.35	41.20	40.75	40.85	12,251
25 Sep 19	41.10000 -0.30	41.40	40.65	41.40	15,158
24 Sep 19	41.40000 +0.10	41.70	41.35	41.35	25,278
23 Sep 19	41.30000 -1.15	42.25	40.95	42.25	28,321
20 Sep 19	42.45000 +0.10	42.60	42.15	42.35	21,445
19 Sep 19	42.35000 +0.85	42.60	41.25	41.50	20,368
18 Sep 19	41.50000 +0.55	41.80	40.75	41.00	11,034
17 Sep 19	40.95000 -0.40	41.20	40.75	41.20	7,774
16 Sep 19	41.35000 -0.05	41.50	40.90	41.20	15,238
13 Sep 19	41.40000 +1.15	41.55	40.10	40.10	23,496
12 Sep 19	40.25000 -0.45	41.00	40.15	40.95	23,692
11 Sep 19	40.70000 +1.60	41.00	39.00	39.00	21,396
10 Sep 19	39.10000 +0.10	39.30	38.80	39.15	30,908
09 Sep 19	39.00000 +0.25	39.30	38.50	38.75	21,503
06 Sep 19	38.75000 -1.00	39.60	38.70	39.50	16,525
05 Sep 19	39.75000 +0.85	39.85	38.90	38.90	18,137
04 Sep 19	38.90000 -0.05	39.10	38.75	38.85	14,756
03 Sep 19	38.95000 -0.35	39.55	38.90	39.05	13,254
02 Sep 19	39.30000 -0.45	40.10	39.20	39.50	20,224
30 Aug 19	39.75000 +0.05	39.95	39.45	39.60	29,990
29 Aug 19	39.70000 +0.70	39.70	38.85	38.85	20,318
28 Aug 19	39.00000 -0.60	39.70	38.85	39.50	30,950
27 Aug 19	39.60000 +0.00	39.70	39.10	39.60	14,312
26 Aug 19	39.60000 -0.25	39.75	39.30	39.70	15,174
23 Aug 19	39.85000 -0.35	40.40	39.80	39.95	16,360
22 Aug 19	40.20000 +0.40	40.45	39.60	39.60	20,825
21 Aug 19	39.80000 +0.30	40.05	39.50	39.90	21,555
20 Aug 19	39.50000 -0.40	40.00	39.30	40.00	17,709
19 Aug 19	39.90000 -0.10	40.40	39.60	39.90	16,949
16 Aug 19	40.00000 +0.80	40.05	39.30	39.30	26,006
15 Aug 19	39.20000 +0.35	39.35	38.65	39.00	31,882
14 Aug 19	38.85000 -0.20	39.05	38.55	39.05	29,141
13 Aug 19	39.05000 +0.40	39.20	37.80	38.85	52,296
12 Aug 19	38.65000 -0.45	39.25	38.05	39.25	37,054
09 Aug 19	39.10000 -0.05	39.25	38.85	39.25	22,692
08 Aug 19	39.15000 +0.25	39.25	38.75	39.25	37,609
07 Aug 19	38.90000 +0.20	39.10	38.40	38.90	47,767
06 Aug 19	38.70000 -0.20	39.45	38.35	39.10	33,991
05 Aug 19	38.90000 -0.65	39.65	38.30	39.55	30,041
02 Aug 19	39.55000 -0.95	40.25	38.20	40.25	84,205
01 Aug 19	40.50000 -0.25	41.20	40.00	41.05	37,765
31 Jul 19	40.75000 -1.05	42.10	40.55	42.10	56,982
30 Jul 19	41.80000 -1.15	42.90	41.65	42.90	48,697
29 Jul 19	42.95000 -0.10	43.25	42.85	43.25	12,490
26 Jul 19	43.05000 -0.20	43.35	42.75	42.95	11,256
25 Jul 19	43.25000 -0.05	43.40	42.70	43.25	35,116
24 Jul 19	43.30000 -0.30	43.80	43.25	43.70	20,340
23 Jul 19	43.60000 +0.05	43.90	43.45	43.65	15,138
22 Jul 19	43.55000 -0.15	43.90	43.50	43.90	17,450
19 Jul 19	43.70000 +0.05	44.05	43.55	43.90	14,614
18 Jul 19	43.65000 -0.45	44.15	43.50	44.00	29,295
17 Jul 19	44.10000 -0.35	44.90	43.90	44.35	17,352
16 Jul 19	44.45000 +0.15	44.55	43.95	44.10	12,604
15 Jul 19	44.30000 +0.30	44.45	44.00	44.00	9,886
12 Jul 19	44.00000 +0.35	44.35	43.55	44.00	26,186
11 Jul 19	43.65000 -0.35	44.40	43.50	44.00	23,778
10 Jul 19	44.00000 -0.15	44.35	43.75	44.20	16,432
09 Jul 19	44.15000 +0.10	44.15	43.00	44.10	29,546
08 Jul 19	44.05000 +0.15	44.35	43.50	44.00	23,643
05 Jul 19	43.90000 -0.30	44.20	43.70	44.20	22,481
04 Jul 19	44.20000 +1.20	45.05	43.40	43.40	31,799
03 Jul 19	43.00000 -0.50	43.60	42.80	43.50	45,498
02 Jul 19	43.50000 -0.70	44.30	43.30	44.30	25,171
01 Jul 19	44.20000 +0.50	44.35	43.85	44.00	21,752
28 Jun 19	43.70000 -0.20	44.00	43.60	43.90	18,179
27 Jun 19	43.90000 +0.00	44.10	43.50	44.10	12,000
26 Jun 19	43.90000 +0.05	44.25	43.55	43.85	14,142
25 Jun 19	43.85000 +0.10	43.95	43.05	43.50	23,690
24 Jun 19	43.75000 -1.10	45.20	43.65	44.75	16,408
21 Jun 19	44.85000 -0.50	46.15	44.75	45.55	86,054
20 Jun 19	45.35000 +0.15	45.85	44.65	45.25	29,289
19 Jun 19	45.20000 +0.40	46.00	44.80	45.00	23,677
18 Jun 19	44.80000 +0.15	45.25	44.45	44.70	29,084
17 Jun 19	44.65000 +0.15	44.70	44.30	44.30	17,956
14 Jun 19	44.50000 -0.15	44.95	44.30	44.70	11,257
13 Jun 19	44.65000 +0.55	44.70	43.80	44.20	23,723
12 Jun 19	44.10000 -0.65	44.60	43.90	44.55	22,506
11 Jun 19	44.75000 +0.55	44.95	44.25	44.25	50,658
10 Jun 19	44.20000 -0.10	44.40	44.10	44.15	13,059
07 Jun 19	44.30000 -0.15	44.60	44.20	44.50	30,141
06 Jun 19	44.45000 -0.10	44.70	44.25	44.70	20,636
05 Jun 19	44.55000 -0.20	45.00	44.25	45.00	18,347
04 Jun 19	44.75000 +0.00	45.45	44.00	44.95	55,235
03 Jun 19	44.75000 +0.05	44.85	44.00	44.85	17,183
31 May 19	44.70000 -0.15	44.95	43.85	44.95	31,542
30 May 19	44.85000 +0.60	44.85	44.00	44.25	15,489
29 May 19	44.25000 +0.15	44.30	43.55	44.30	18,264
28 May 19	44.10000 +0.25	44.15	43.50	43.60	22,953
27 May 19	43.85000 -0.10	44.00	43.35	43.70	9,019
24 May 19	43.95000 +0.15	44.15	43.60	43.60	15,840
23 May 19	43.80000 -0.10	44.30	43.25	44.00	21,876
22 May 19	43.90000 -0.50	44.50	43.75	44.10	10,752
21 May 19	44.40000 +0.60	44.50	43.55	44.00	18,722
20 May 19	43.80000 -0.45	44.35	43.50	44.25	17,987
17 May 19	44.25000 -0.15	44.45	43.90	44.30	10,751
16 May 19	44.40000 +0.60	44.45	43.70	44.20	14,093
15 May 19	43.80000 +0.80	44.05	43.40	43.50	23,197
14 May 19	43.00000 -0.15	43.45	42.60	43.35	14,586
13 May 19	43.15000 -1.10	44.95	43.00	44.60	17,199
10 May 19	44.25000 -0.10	44.70	44.15	44.35	16,525
09 May 19	44.35000 -1.20	45.75	44.20	45.55	25,402
08 May 19	45.55000 -0.05	46.30	45.35	45.55	23,083
07 May 19	45.60000 -1.00	47.00	44.85	47.00	32,065
06 May 19	46.60000 -0.20	46.75	46.10	46.45	11,902
03 May 19	46.80000 -0.20	47.35	46.45	47.20	20,721
02 May 19	47.00000 -0.10	47.25	46.65	47.05	17,671
30 Apr 19	47.10000 -0.45	48.00	46.65	48.00	35,965
29 Apr 19	47.55000 -0.25	48.00	47.40	48.00	22,518
26 Apr 19	47.80000 +0.10	48.15	47.00	48.15	31,434
25 Apr 19	47.70000 -1.15	48.70	47.45	47.70	21,188
24 Apr 19	48.85000 -0.35	49.50	48.60	49.50	19,277
23 Apr 19	49.20000 -0.55	50.90	48.55	50.90	39,683
18 Apr 19	49.75000 +2.65	50.20	47.40	47.40	39,349
17 Apr 19	47.10000 +0.10	47.40	46.45	46.45	14,122
16 Apr 19	47.00000 +1.10	47.00	46.00	46.00	17,924
15 Apr 19	45.90000 -0.20	46.50	45.80	46.05	17,668
12 Apr 19	46.10000 +1.50	46.25	44.30	44.85	30,501
11 Apr 19	44.60000 +0.20	45.10	44.45	45.10	9,994
10 Apr 19	44.40000 -1.45	46.45	44.40	46.45	26,015
09 Apr 19	45.85000 +0.35	46.30	45.35	45.90	26,117
08 Apr 19	45.50000 +0.20	45.90	44.50	45.40	27,566
05 Apr 19	45.30000 +0.25	45.60	44.55	44.55	14,537
04 Apr 19	45.05000 +1.65	45.30	43.25	43.70	48,301
03 Apr 19	43.40000 +0.20	43.75	43.20	43.20	15,645
02 Apr 19	43.20000 +0.30	43.70	43.10	43.10	23,487
01 Apr 19	42.90000 +0.02	43.65	42.80	42.80	19,328
29 Mar 19	42.88000 -0.02	43.44	42.58	42.78	22,034
28 Mar 19	42.90000 -0.22	43.30	42.78	43.00	14,117
27 Mar 19	43.12000 +0.00	44.10	42.80	43.34	22,392
26 Mar 19	43.12000 +0.52	43.26	42.50	42.60	20,585
25 Mar 19	42.60000 -0.30	42.88	42.52	42.78	21,546
22 Mar 19	42.90000 -0.10	43.06	42.70	42.94	28,791
21 Mar 19	43.00000 -0.20	43.24	42.92	43.14	11,240
20 Mar 19	43.20000 +0.12	43.24	42.76	42.80	17,428
19 Mar 19	43.08000 +0.58	43.18	42.16	42.84	18,421
18 Mar 19	42.50000 +0.66	42.50	41.68	41.70	14,523
15 Mar 19	41.84000 -0.52	42.50	41.84	42.18	22,904
14 Mar 19	42.36000 +0.56	42.40	41.50	41.50	26,426
13 Mar 19	41.80000 -0.16	41.96	41.42	41.96	14,042
12 Mar 19	41.96000 +0.58	41.96	41.20	41.30	43,189
11 Mar 19	41.38000 +0.58	41.38	40.44	40.70	15,631
08 Mar 19	40.80000 -1.28	41.70	40.72	41.64	21,054
07 Mar 19	42.08000 -0.76	43.00	41.70	43.00	15,298
06 Mar 19	42.84000 -0.74	43.90	42.76	43.90	17,305
05 Mar 19	43.58000 -0.32	44.16	43.38	43.90	10,470
04 Mar 19	43.90000 +0.26	44.06	43.76	44.00	12,929
01 Mar 19	43.64000 +1.42	43.64	42.50	42.50	45,460
28 Feb 19	42.22000 +0.72	43.00	41.80	42.00	46,985
27 Feb 19	41.50000 -0.52	42.00	41.32	42.00	17,004
26 Feb 19	42.02000 +0.00	42.16	41.42	41.50	20,673
25 Feb 19	42.02000 -0.62	42.72	41.96	42.64	24,135
22 Feb 19	42.64000 -0.28	43.00	42.58	42.70	49,823
21 Feb 19	42.92000 +1.64	42.92	41.18	41.60	44,716
20 Feb 19	41.28000 -2.88	44.00	40.60	44.00	112,658
19 Feb 19	44.16000 -0.08	44.30	43.72	44.30	21,386
18 Feb 19	44.24000 +0.24	44.44	43.96	43.96	18,439
15 Feb 19	44.00000 +0.20	44.20	43.62	44.00	24,467
14 Feb 19	43.80000 +0.52	44.04	43.50	43.50	29,248
13 Feb 19	43.28000 +0.10	43.76	43.28	43.48	24,534
12 Feb 19	43.18000 -0.36	43.72	42.90	43.40	16,394
11 Feb 19	43.54000 +0.04	44.10	43.28	43.70	12,609
08 Feb 19	43.50000 -0.20	43.90	43.10	43.90	14,655
07 Feb 19	43.70000 -0.72	44.40	43.70	44.18	27,412
06 Feb 19	44.42000 +0.64	44.70	43.94	44.00	25,110
05 Feb 19	43.78000 -0.14	44.62	43.72	43.98	35,287
04 Feb 19	43.92000 +0.22	44.12	43.54	44.00	17,649
01 Feb 19	43.70000 +0.00	44.24	43.50	44.00	26,494
31 Jan 19	43.70000 -0.30	44.72	43.12	44.00	51,511
30 Jan 19	44.00000 +0.12	44.10	43.74	44.00	38,157
29 Jan 19	43.88000 -0.14	44.06	43.72	43.90	22,786
28 Jan 19	44.02000 -0.28	44.60	44.00	44.10	15,283
25 Jan 19	44.30000 +0.00	44.68	44.10	44.10	25,008
24 Jan 19	44.30000 +0.30	44.62	43.70	44.34	21,163
23 Jan 19	44.00000 -0.30	44.58	43.86	44.58	10,648
22 Jan 19	44.30000 -0.16	44.74	43.90	44.74	23,094
21 Jan 19	44.46000 +1.16	44.66	43.36	43.36	32,338
18 Jan 19	43.30000 +0.10	44.20	43.20	43.30	66,375
17 Jan 19	43.20000 -0.06	43.50	42.90	43.32	14,505
16 Jan 19	43.26000 +0.30	43.50	42.96	42.96	17,013
15 Jan 19	42.96000 -0.16	43.44	42.64	43.24	28,109
14 Jan 19	43.12000 -0.08	43.24	42.82	43.14	8,947
11 Jan 19	43.20000 +0.02	43.38	43.10	43.30	14,938
10 Jan 19	43.18000 -0.06	43.34	42.88	43.28	20,246
09 Jan 19	43.24000 +0.02	43.68	42.76	43.60	20,264
08 Jan 19	43.22000 +0.68	43.66	42.64	42.80	16,163
07 Jan 19	42.54000 +0.70	42.72	42.02	42.28	10,630
04 Jan 19	41.84000 +0.30	42.40	41.62	41.76	21,850
03 Jan 19	41.54000 -0.38	42.30	41.46	41.92	17,304
02 Jan 19	41.92000 +0.46	42.04	40.84	41.50	16,844
31 Dec 18	41.46000 +0.10	41.76	41.46	41.50	9,541
28 Dec 18	41.36000 +0.68	41.82	40.88	41.00	11,510
27 Dec 18	40.68000 -0.12	41.60	40.52	40.80	20,035
24 Dec 18	40.80000 -1.10	41.68	40.78	41.50	6,288
21 Dec 18	41.90000 +1.06	42.32	40.64	40.64	44,680
20 Dec 18	40.84000 -0.66	41.34	40.50	41.30	38,700
19 Dec 18	41.50000 +0.72	42.12	40.58	40.78	35,105
18 Dec 18	40.78000 -0.64	41.96	40.72	41.50	60,800
17 Dec 18	41.42000 +0.30	41.76	40.92	41.04	35,405
14 Dec 18	41.12000 -0.10	41.40	40.24	41.22	42,186
13 Dec 18	41.22000 -0.42	42.32	40.94	42.00	39,393
12 Dec 18	41.64000 +1.28	41.98	40.16	40.20	39,125
11 Dec 18	40.36000 +0.52	41.42	39.94	40.00	63,745
10 Dec 18	39.84000 -3.02	42.06	38.00	41.98	107,562
07 Dec 18	42.86000 +1.20	43.50	41.68	41.68	51,081
06 Dec 18	41.66000 -0.28	42.36	41.36	41.90	41,113
05 Dec 18	41.94000 -0.20	42.20	41.70	42.16	12,918
04 Dec 18	42.14000 -1.02	43.36	42.14	43.10	20,408
03 Dec 18	43.16000 +0.76	44.22	42.98	43.50	36,181
30 Nov 18	42.40000 -0.90	43.50	42.36	43.50	49,004
29 Nov 18	43.30000 +0.24	44.20	43.02	43.02	23,496
28 Nov 18	43.06000 +0.02	43.40	42.78	43.02	28,571
27 Nov 18	43.04000 -0.78	43.96	42.84	43.52	28,164
26 Nov 18	43.82000 +0.76	44.22	43.00	43.00	23,169
23 Nov 18	43.06000 +0.06	43.58	42.74	43.00	28,452
22 Nov 18	43.00000 -0.50	43.50	42.92	43.48	20,479
21 Nov 18	43.50000 +0.16	44.24	43.32	43.92	27,987
20 Nov 18	43.34000 -0.66	44.30	43.24	43.60	25,116
19 Nov 18	44.00000 +0.24	44.40	43.72	43.76	33,916
16 Nov 18	43.76000 +0.52	44.50	43.20	43.20	27,124
15 Nov 18	43.24000 -2.12	45.48	43.20	45.00	38,713
14 Nov 18	45.36000 +0.58	45.64	44.20	44.50	21,125
13 Nov 18	44.78000 +0.70	44.94	43.98	43.98	18,986
12 Nov 18	44.08000 -0.24	44.76	43.80	44.46	41,567
09 Nov 18	44.32000 -0.36	45.58	43.90	44.58	33,217
08 Nov 18	44.68000 -0.50	45.78	44.52	45.50	26,207
07 Nov 18	45.18000 -1.22	46.52	44.74	46.00	74,136
06 Nov 18	46.40000 -0.46	47.00	45.80	47.00	21,848
05 Nov 18	46.86000 -1.30	48.16	46.60	48.16	24,076
02 Nov 18	48.16000 +0.02	49.00	47.96	48.40	16,354
01 Nov 18	48.14000 +0.64	48.36	47.50	47.86	18,833
31 Oct 18	47.50000 +1.20	48.00	46.46	46.50	27,812
30 Oct 18	46.30000 +0.80	46.36	45.28	45.40	21,279
29 Oct 18	45.50000 +0.50	46.14	44.70	44.70	19,900
26 Oct 18	45.00000 +0.80	45.16	43.60	44.44	26,155
25 Oct 18	44.20000 +0.80	45.30	43.38	43.40	30,024
24 Oct 18	43.40000 +0.40	43.52	42.88	43.50	38,886
23 Oct 18	43.00000 -1.38	44.18	42.76	44.10	47,825
22 Oct 18	44.38000 -1.02	45.94	44.30	45.56	18,527
19 Oct 18	45.40000 -0.22	46.16	45.00	45.62	30,451
18 Oct 18	45.62000 -2.02	47.54	45.52	47.50	62,112
17 Oct 18	47.64000 -0.18	48.44	47.54	48.00	27,414
16 Oct 18	47.82000 +0.82	48.12	46.92	47.00	19,045
15 Oct 18	47.00000 -0.60	47.94	46.38	47.50	28,629
12 Oct 18	47.60000 -0.28	48.98	47.60	48.20	24,744
11 Oct 18	47.88000 -0.98	49.24	47.88	48.76	31,989
10 Oct 18	48.86000 +0.04	49.32	48.58	48.84	23,156
09 Oct 18	48.82000 -0.76	49.80	48.62	49.50	27,680
08 Oct 18	49.58000 -0.82	50.50	49.52	50.50	18,599
05 Oct 18	50.40000 -1.10	51.90	50.30	51.90	13,144
04 Oct 18	51.50000 -0.55	52.05	51.40	52.05	15,787
03 Oct 18	52.05000 +0.65	52.35	51.10	51.10	30,181
02 Oct 18	51.40000 -0.75	52.20	51.20	51.95	15,706
01 Oct 18	52.15000 -0.30	52.50	51.60	52.45	13,248
28 Sep 18	52.45000 -1.30	53.60	52.40	53.55	20,142
27 Sep 18	53.75000 -0.10	54.30	52.90	54.20	11,076
26 Sep 18	53.85000 -0.45	54.30	53.60	54.20	11,154
25 Sep 18	54.30000 -0.65	55.50	54.20	55.50	23,823
24 Sep 18	54.95000 -0.50	56.45	54.95	55.45	24,347
21 Sep 18	55.45000 +3.50	55.50	53.50	53.50	68,327
20 Sep 18	51.95000 +0.45	52.30	51.55	51.55	14,588
19 Sep 18	51.50000 +0.10	51.85	51.30	51.30	17,813
18 Sep 18	51.40000 +0.20	51.80	51.10	51.20	6,543
17 Sep 18	51.20000 -0.05	51.45	50.95	51.00	19,284
14 Sep 18	51.25000 -0.60	52.00	51.00	52.00	16,556
13 Sep 18	51.85000 +0.00	51.90	51.50	51.50	10,984
12 Sep 18	51.85000 +0.05	52.40	51.50	52.00	22,300
11 Sep 18	51.80000 +0.30	51.95	51.50	51.50	16,305
10 Sep 18	51.50000 -0.25	51.85	51.20	51.50	8,896
07 Sep 18	51.75000 -0.60	52.35	51.25	52.20	20,136
06 Sep 18	52.35000 +0.20	52.95	52.00	52.10	11,874
05 Sep 18	52.15000 -0.45	52.50	52.05	52.10	11,618
04 Sep 18	52.60000 +0.45	52.90	51.75	52.20	34,280
03 Sep 18	52.15000 +0.15	52.25	51.55	52.00	6,614
31 Aug 18	52.00000 +0.35	52.00	51.00	51.50	44,755
30 Aug 18	51.65000 -0.65	52.50	51.50	52.50	12,916
29 Aug 18	52.30000 +0.05	52.60	52.25	52.25	5,160
28 Aug 18	52.25000 +0.10	52.80	52.10	52.50	9,343
27 Aug 18	52.15000 +0.10	52.45	52.05	52.05	3,785
24 Aug 18	52.05000 -0.25	52.40	51.85	52.30	9,052
23 Aug 18	52.30000 +0.05	52.60	52.10	52.10	17,643
22 Aug 18	52.25000 +0.30	52.65	51.70	52.00	22,429
21 Aug 18	51.95000 +0.85	52.15	50.95	51.15	25,211
20 Aug 18	51.10000 -0.15	51.70	50.70	51.50	15,688
17 Aug 18	51.25000 -1.85	53.40	51.10	53.20	22,958
16 Aug 18	53.10000 +0.40	53.20	52.65	52.75	8,669
15 Aug 18	52.70000 -0.50	53.50	52.35	53.50	11,283
14 Aug 18	53.20000 +0.20	53.75	52.35	53.20	23,288
13 Aug 18	53.00000 -0.10	53.25	52.40	53.20	12,431
10 Aug 18	53.10000 -1.85	54.75	52.90	54.70	17,783
09 Aug 18	54.95000 -1.05	55.95	54.75	55.95	18,512
08 Aug 18	56.00000 +1.30	56.80	54.55	55.00	25,160
07 Aug 18	54.70000 +0.50	56.65	54.30	56.15	44,898
06 Aug 18	54.20000 -0.10	54.40	54.00	54.30	18,140
03 Aug 18	54.30000 +0.10	54.55	53.95	54.30	15,136
02 Aug 18	54.20000 -0.90	55.10	54.20	55.10	13,425
01 Aug 18	55.10000 -0.25	55.95	55.00	55.00	14,710
31 Jul 18	55.35000 -0.40	55.95	55.20	55.60	15,531
30 Jul 18	55.75000 -0.20	56.30	55.65	56.00	9,282
27 Jul 18	55.95000 +0.10	56.20	55.70	55.90	11,752
26 Jul 18	55.85000 +0.75	56.30	55.30	55.50	10,623
25 Jul 18	55.10000 +0.10	55.50	54.70	54.70	8,703
24 Jul 18	55.00000 +0.10	55.60	54.80	54.80	11,572
23 Jul 18	54.90000 -0.60	55.50	54.60	55.50	15,555
20 Jul 18	55.50000 -0.30	55.75	54.90	55.55	8,765
19 Jul 18	55.80000 -0.65	56.65	55.60	56.00	11,513
18 Jul 18	56.45000 +0.75	56.80	55.95	56.10	31,942
17 Jul 18	55.70000 -0.50	56.40	55.20	56.05	11,482
16 Jul 18	56.20000 +0.75	56.35	55.20	55.45	9,208
13 Jul 18	55.45000 +0.35	55.80	55.00	55.00	13,911
12 Jul 18	55.10000 -0.30	55.80	55.00	55.15	18,852
11 Jul 18	55.40000 -1.45	56.75	54.75	56.70	23,270
10 Jul 18	56.85000 -0.25	57.30	56.65	57.20	10,100
09 Jul 18	57.10000 -0.30	57.40	56.55	57.20	17,866
06 Jul 18	57.40000 +0.60	57.45	56.55	57.00	14,125
05 Jul 18	56.80000 -0.20	57.50	56.25	57.00	19,261
04 Jul 18	57.00000 +2.10	58.15	56.20	57.00	22,858
03 Jul 18	54.90000 +0.15	55.40	54.55	54.55	7,602
02 Jul 18	54.75000 -1.45	55.70	54.65	55.55	14,386
29 Jun 18	56.20000 +0.15	56.75	55.95	56.50	20,444
28 Jun 18	56.05000 -1.70	57.65	55.60	56.85	19,290
27 Jun 18	57.75000 +1.75	58.60	55.80	55.95	35,881
26 Jun 18	56.00000 -0.05	56.45	55.70	56.40	8,538
25 Jun 18	56.05000 -0.20	57.00	55.75	55.95	16,569
22 Jun 18	56.25000 -0.60	57.40	56.10	56.65	41,699
21 Jun 18	56.85000 -0.20	57.40	56.50	57.35	17,628
20 Jun 18	57.05000 -0.30	57.70	57.05	57.45	14,840
19 Jun 18	57.35000 -0.50	57.70	57.10	57.50	15,355
18 Jun 18	57.85000 -1.50	59.30	57.65	59.30	18,352
15 Jun 18	59.35000 -0.10	60.05	59.35	59.40	27,335
14 Jun 18	59.45000 +0.45	59.75	58.55	59.10	18,330
13 Jun 18	59.00000 +0.50	59.75	59.00	59.50	23,320
12 Jun 18	58.50000 -0.65	59.35	58.25	59.20	20,286
11 Jun 18	59.15000 +0.50	59.40	57.20	58.25	45,678
08 Jun 18	58.65000 -0.45	59.10	58.55	58.95	14,529
07 Jun 18	59.10000 +0.15	59.55	58.75	59.00	26,877
06 Jun 18	58.95000 -0.05	59.50	58.55	59.00	17,211
05 Jun 18	59.00000 -0.85	60.25	58.95	59.70	19,871
04 Jun 18	59.85000 +0.15	60.30	59.60	60.00	15,419
01 Jun 18	59.70000 +0.85	60.05	59.00	59.00	24,840
31 May 18	58.85000 +0.05	59.80	58.85	59.00	79,485
30 May 18	58.80000 +1.95	59.45	56.75	56.75	53,114
29 May 18	56.85000 -2.20	59.00	56.70	58.80	48,480
28 May 18	59.05000 -1.15	60.30	58.95	59.90	18,237
25 May 18	60.20000 -0.20	60.95	59.95	60.20	25,231
24 May 18	60.40000 -1.10	62.15	60.40	61.35	31,173
23 May 18	61.50000 -0.60	62.00	61.15	62.00	23,242
22 May 18	62.10000 -0.80	63.10	62.05	62.90	24,659
21 May 18	62.90000 +0.35	63.20	62.45	62.65	17,868
18 May 18	62.55000 -0.85	63.75	62.30	63.50	26,851
17 May 18	63.40000 +1.10	63.50	62.25	62.40	17,141
16 May 18	62.30000 -0.35	63.00	62.05	62.65	20,368
15 May 18	62.65000 -1.40	64.05	62.35	64.00	38,826
14 May 18	64.05000 -0.25	64.50	64.00	64.30	13,751
11 May 18	64.30000 +0.30	64.55	63.80	63.80	17,456
10 May 18	64.00000 -0.40	64.50	63.75	64.40	15,941
09 May 18	64.40000 +0.45	64.45	63.60	63.60	30,592
08 May 18	63.95000 -0.85	64.90	63.60	64.55	24,129
07 May 18	64.80000 +0.10	65.60	64.45	64.55	22,456
04 May 18	64.70000 -0.10	65.00	63.15	64.70	38,278
03 May 18	64.80000 +3.40	65.95	61.95	62.00	105,030
02 May 18	61.40000 +0.35	62.00	60.85	61.00	56,402
30 Apr 18	61.05000 -0.25	61.70	60.95	61.00	25,843
27 Apr 18	61.30000 +0.70	61.80	60.55	60.60	12,098
26 Apr 18	60.60000 +0.65	61.20	60.00	60.00	25,037
25 Apr 18	59.95000 -1.10	61.05	59.60	60.80	31,859
24 Apr 18	61.05000 -0.15	61.50	60.55	61.10	23,040
23 Apr 18	61.20000 +0.95	61.70	60.25	60.25	24,122
20 Apr 18	60.25000 -2.05	60.95	59.55	60.80	43,973
19 Apr 18	62.30000 +0.55	62.40	61.55	61.55	18,984
18 Apr 18	61.75000 +0.00	62.50	61.60	61.60	22,134
17 Apr 18	61.75000 +0.05	62.15	61.50	61.55	11,831
16 Apr 18	61.70000 +0.10	62.00	61.45	61.50	10,162
13 Apr 18	61.60000 -0.20	62.15	61.60	62.00	18,712
12 Apr 18	61.80000 +0.50	62.00	61.15	61.40	22,888
11 Apr 18	61.30000 -1.35	62.60	61.30	62.45	24,535
10 Apr 18	62.65000 -0.50	63.40	62.50	63.40	11,132
09 Apr 18	63.15000 +0.40	63.40	62.50	62.80	18,725
06 Apr 18	62.75000 -0.10	63.50	62.00	62.70	26,662
05 Apr 18	62.85000 +1.75	63.10	61.35	61.50	32,137
04 Apr 18	61.10000 -0.50	61.85	60.80	61.50	20,463
03 Apr 18	61.60000 +0.25	62.25	60.75	60.90	20,984
29 Mar 18	61.35000 -0.20	61.85	61.10	61.50	30,280
28 Mar 18	61.55000 +0.75	61.75	60.30	60.50	26,885
27 Mar 18	60.80000 +0.25	61.50	60.55	61.25	19,367
26 Mar 18	60.55000 -2.30	62.85	60.55	62.85	33,113
23 Mar 18	62.85000 +0.10	62.90	61.65	62.50	28,717
22 Mar 18	62.75000 -0.65	63.65	62.35	62.95	32,152
21 Mar 18	63.40000 +0.10	63.75	63.30	63.30	36,285
20 Mar 18	63.30000 +0.05	63.40	63.00	63.35	10,419
19 Mar 18	63.25000 -0.55	63.75	62.75	63.55	18,455
16 Mar 18	63.80000 -0.20	64.65	63.60	64.10	26,065
15 Mar 18	64.00000 -0.45	65.00	63.80	64.50	35,512
14 Mar 18	64.45000 -0.40	65.20	64.45	64.75	17,382
13 Mar 18	64.85000 -0.65	65.90	64.65	65.30	25,348
12 Mar 18	65.50000 +0.55	65.60	64.70	65.05	23,762
09 Mar 18	64.95000 -0.35	65.65	64.90	65.35	21,900
08 Mar 18	65.30000 +0.85	65.75	64.60	64.60	23,224
07 Mar 18	64.45000 -0.35	64.95	64.20	64.60	36,069
06 Mar 18	64.80000 +0.30	65.70	64.80	64.95	34,809
05 Mar 18	64.50000 +1.15	64.85	63.00	63.20	38,129
02 Mar 18	63.35000 -2.35	65.55	63.30	65.50	28,347
01 Mar 18	65.70000 +0.15	66.00	65.05	65.60	26,285
28 Feb 18	65.55000 -0.10	65.80	65.30	65.40	25,069
27 Feb 18	65.65000 -0.20	66.25	65.30	65.50	27,925
26 Feb 18	65.85000 -1.45	66.95	64.75	66.50	54,204
23 Feb 18	67.30000 -0.35	68.30	67.25	67.90	24,239
22 Feb 18	67.65000 +0.00	68.25	67.25	67.50	32,851
21 Feb 18	67.65000 +0.05	68.35	67.45	67.50	35,872
20 Feb 18	67.60000 +2.70	68.50	62.50	63.30	98,891
19 Feb 18	64.90000 -1.10	66.45	64.90	66.45	20,534
16 Feb 18	66.00000 +1.00	66.85	65.00	65.00	67,089
15 Feb 18	65.00000 +0.35	65.50	64.85	64.90	28,451
14 Feb 18	64.65000 +0.65	65.15	63.90	64.05	40,408
13 Feb 18	64.00000 -0.45	64.90	63.85	64.45	28,596
12 Feb 18	64.45000 +1.00	65.55	63.60	63.60	47,568
09 Feb 18	63.45000 -0.20	63.95	62.65	63.50	46,790
08 Feb 18	63.65000 -0.90	65.20	63.50	64.50	90,104
07 Feb 18	64.55000 -0.25	65.55	64.30	65.05	68,031
06 Feb 18	64.80000 -0.25	65.30	63.10	63.65	66,740
05 Feb 18	65.05000 -0.65	65.65	64.25	65.50	32,682
02 Feb 18	65.70000 -1.25	66.75	65.55	66.75	24,574
01 Feb 18	66.95000 +0.60	67.25	66.30	66.35	26,392
31 Jan 18	66.35000 +0.75	67.15	65.40	65.50	38,447
30 Jan 18	65.60000 -0.45	66.00	65.15	65.70	14,564
29 Jan 18	66.05000 +0.30	66.45	65.50	65.50	14,957
26 Jan 18	65.75000 +0.45	66.30	65.15	65.35	20,774
25 Jan 18	65.30000 -0.80	66.40	65.10	66.10	31,142
24 Jan 18	66.10000 +0.20	66.50	65.60	65.80	23,454
23 Jan 18	65.90000 -0.05	66.20	65.50	65.65	27,161
22 Jan 18	65.95000 +0.25	66.30	65.30	65.95	23,558
19 Jan 18	65.70000 +0.30	67.85	65.50	65.50	71,555
18 Jan 18	65.40000 +0.70	65.45	64.50	64.65	38,551
17 Jan 18	64.70000 -1.10	65.80	63.75	65.80	75,635
16 Jan 18	65.80000 -3.50	68.00	65.15	68.00	79,673
15 Jan 18	69.30000 -1.25	70.80	69.20	70.15	23,951
12 Jan 18	70.55000 +1.00	70.75	69.50	69.50	53,900
11 Jan 18	69.55000 -0.10	70.00	69.00	69.65	22,667
10 Jan 18	69.65000 -0.35	70.00	69.15	70.00	23,193
09 Jan 18	70.00000 -0.45	70.90	70.00	70.40	40,574
08 Jan 18	70.45000 +1.00	70.60	69.25	69.25	39,661
05 Jan 18	69.45000 +0.55	69.45	68.35	68.80	25,651
04 Jan 18	68.90000 +1.15	69.00	67.95	67.95	20,300
03 Jan 18	67.75000 +1.60	68.00	66.00	66.00	26,725
02 Jan 18	66.15000 +0.36	66.50	65.55	65.70	16,899
29 Dec 17	65.79000 -1.51	67.35	65.79	67.25	23,745
28 Dec 17	67.30000 +0.40	67.65	66.80	66.90	18,204
27 Dec 17	66.90000 +0.01	67.30	66.33	66.89	20,920
22 Dec 17	66.89000 -0.03	67.36	66.83	67.00	19,512
21 Dec 17	66.92000 +0.87	67.09	65.98	65.98	30,247
20 Dec 17	66.05000 +0.18	66.90	65.60	66.04	37,800
19 Dec 17	65.87000 -0.48	66.48	65.85	66.18	41,515
18 Dec 17	66.35000 -0.02	66.90	66.27	66.50	40,844
15 Dec 17	66.37000 +0.17	66.91	65.98	65.98	34,135
14 Dec 17	66.20000 -0.36	66.46	65.78	66.20	40,042
13 Dec 17	66.56000 -0.09	66.90	66.29	66.64	21,474
12 Dec 17	66.65000 -0.25	66.90	66.48	66.90	16,896
11 Dec 17	66.90000 +0.05	67.30	66.84	67.00	19,701
08 Dec 17	66.85000 -0.65	67.55	66.84	67.49	23,047
07 Dec 17	67.50000 -0.21	68.35	67.33	67.90	16,511
06 Dec 17	67.71000 +0.26	67.89	66.53	67.37	31,549
05 Dec 17	67.45000 -0.99	68.50	67.43	68.39	25,459
04 Dec 17	68.44000 +0.43	68.76	68.09	68.09	20,485
01 Dec 17	68.01000 -0.77	69.00	67.85	68.83	18,816
30 Nov 17	68.78000 +0.06	69.21	68.32	68.85	73,695
29 Nov 17	68.72000 -0.11	69.05	68.54	68.76	40,240
28 Nov 17	68.83000 -0.18	69.50	68.76	68.86	24,987
27 Nov 17	69.01000 -0.29	69.69	69.01	69.30	15,153
24 Nov 17	69.30000 +0.06	70.15	69.11	69.15	17,453
23 Nov 17	69.24000 -0.51	70.48	69.24	69.80	27,712
22 Nov 17	69.75000 -0.51	71.04	69.75	70.09	26,478
21 Nov 17	70.26000 -0.08	70.66	69.84	70.42	27,599
20 Nov 17	70.34000 +1.02	70.58	69.31	69.31	34,603
17 Nov 17	69.32000 +0.82	69.38	68.40	68.50	39,568
16 Nov 17	68.50000 +1.05	68.50	67.45	67.50	14,708
15 Nov 17	67.45000 +0.35	67.85	66.45	67.00	28,836
14 Nov 17	67.10000 -0.73	68.45	67.07	67.86	17,938
13 Nov 17	67.83000 -0.36	68.45	67.23	68.03	26,037
10 Nov 17	68.19000 +0.43	68.32	67.68	68.09	44,718
09 Nov 17	67.76000 +0.05	68.36	67.60	67.60	27,862
08 Nov 17	67.71000 +1.68	67.86	66.45	66.70	45,109
07 Nov 17	66.03000 +0.24	67.50	65.60	66.50	35,821
06 Nov 17	65.79000 -0.08	66.19	65.68	65.76	15,465
03 Nov 17	65.87000 -0.14	66.29	65.60	66.00	29,635
02 Nov 17	66.01000 -0.78	67.00	65.82	66.52	21,511
01 Nov 17	66.79000 +0.38	67.43	66.40	66.78	15,173
31 Oct 17	66.41000 +0.07	66.60	66.31	66.40	13,291
30 Oct 17	66.34000 +0.10	66.77	65.99	66.38	12,478
27 Oct 17	66.24000 +0.64	66.66	65.50	65.50	20,670
26 Oct 17	65.60000 +0.69	65.86	64.52	64.76	16,357
25 Oct 17	64.91000 -0.23	65.44	64.78	65.00	9,346
24 Oct 17	65.14000 +0.18	65.48	64.80	64.80	12,613
23 Oct 17	64.96000 +0.26	65.25	64.49	64.49	7,745
20 Oct 17	64.70000 +0.84	65.16	64.00	64.00	20,502
19 Oct 17	63.86000 -0.59	64.60	63.59	64.26	25,500
18 Oct 17	64.45000 +0.14	65.00	64.45	64.50	18,436
17 Oct 17	64.31000 -0.45	64.94	64.31	64.70	18,151
16 Oct 17	64.76000 -0.08	65.10	64.75	64.77	20,446
13 Oct 17	64.84000 -0.34	65.20	64.70	64.97	24,147
12 Oct 17	65.18000 -0.35	65.78	65.18	65.36	62,573
11 Oct 17	65.53000 +0.27	65.70	65.00	65.00	38,008
10 Oct 17	65.26000 +0.29	65.45	64.69	64.69	75,404
09 Oct 17	64.97000 +0.44	65.46	64.59	64.59	23,905
06 Oct 17	64.53000 -0.34	64.88	64.40	64.78	13,733
05 Oct 17	64.87000 -0.18	65.27	64.76	65.00	15,770
04 Oct 17	65.05000 -0.22	65.28	64.61	65.28	21,981
03 Oct 17	65.27000 +1.20	65.27	64.11	64.11	21,448
02 Oct 17	64.07000 -0.49	64.74	64.00	64.60	26,198
29 Sep 17	64.56000 +0.76	64.63	63.68	63.90	51,310
28 Sep 17	63.80000 +0.00	63.85	63.26	63.85	22,947
27 Sep 17	63.80000 +0.80	63.80	62.91	63.17	34,564
26 Sep 17	63.00000 +1.71	63.44	62.31	63.00	39,233
25 Sep 17	61.29000 +0.24	61.40	60.80	61.00	17,676
22 Sep 17	61.05000 +0.27	61.21	60.60	60.78	19,530
21 Sep 17	60.78000 +0.31	61.01	60.54	60.54	13,447
20 Sep 17	60.47000 -0.18	61.00	60.47	60.63	21,976
19 Sep 17	60.65000 +0.39	60.77	60.25	60.33	13,154
18 Sep 17	60.26000 +0.73	60.49	59.60	59.92	15,080
15 Sep 17	59.53000 -0.34	60.12	59.53	59.69	22,048
14 Sep 17	59.87000 +0.35	60.14	59.27	59.47	26,941
13 Sep 17	59.52000 +0.12	59.72	59.39	59.49	20,322
12 Sep 17	59.40000 -0.46	59.86	59.27	59.60	25,160
11 Sep 17	59.86000 +0.41	60.30	59.48	59.50	24,979
08 Sep 17	59.45000 +0.39	59.45	58.76	59.01	24,227
07 Sep 17	59.06000 +0.19	59.41	58.80	59.00	24,502
06 Sep 17	58.87000 +0.43	58.93	58.25	58.75	36,205
05 Sep 17	58.44000 -0.14	58.90	58.10	58.58	23,764
04 Sep 17	58.58000 +0.51	58.58	57.78	58.00	26,671
01 Sep 17	58.07000 +0.37	58.19	57.71	57.92	28,373
31 Aug 17	57.70000 +0.70	57.76	57.10	57.10	44,691
30 Aug 17	57.00000 +0.59	57.12	56.13	56.50	26,977
29 Aug 17	56.41000 -0.36	56.55	55.79	56.52	27,498
28 Aug 17	56.77000 -0.37	57.07	56.60	57.01	14,254
25 Aug 17	57.14000 -0.20	57.75	57.10	57.32	15,890
24 Aug 17	57.34000 -0.21	57.65	57.07	57.62	23,940
23 Aug 17	57.55000 -0.47	58.15	57.51	58.00	27,664
22 Aug 17	58.02000 +0.53	58.19	57.31	57.50	35,729
21 Aug 17	57.49000 +0.06	57.65	57.02	57.42	29,220
18 Aug 17	57.43000 -0.73	58.00	57.25	58.00	37,855
17 Aug 17	58.16000 -0.61	58.80	58.09	58.80	27,116
16 Aug 17	58.77000 +0.98	59.22	57.85	57.97	27,266
15 Aug 17	57.79000 -0.21	58.16	57.71	58.00	33,517
14 Aug 17	58.00000 +0.18	58.40	57.76	58.00	34,281
11 Aug 17	57.82000 -0.79	58.50	57.54	58.50	35,336
10 Aug 17	58.61000 +0.01	58.81	58.03	58.60	63,893
09 Aug 17	58.60000 -0.76	59.20	58.00	59.20	54,890
08 Aug 17	59.36000 +0.32	59.60	58.82	59.00	49,535
07 Aug 17	59.04000 -0.61	60.00	59.04	60.00	50,229
04 Aug 17	59.65000 -3.33	60.66	58.93	60.00	110,664
03 Aug 17	62.98000 +0.78	63.00	62.04	62.04	27,367
02 Aug 17	62.20000 -0.13	62.60	62.11	62.60	21,552
01 Aug 17	62.33000 +0.63	62.60	61.77	61.88	32,582
31 Jul 17	61.70000 -1.20	63.10	61.70	62.98	37,916
28 Jul 17	62.90000 -0.11	63.00	62.30	62.89	28,390
27 Jul 17	63.01000 -0.13	63.39	62.19	63.11	26,551
26 Jul 17	63.14000 +0.88	63.42	61.92	62.24	31,085
25 Jul 17	62.26000 +0.14	62.50	62.11	62.11	16,419
24 Jul 17	62.12000 -0.38	62.50	61.84	62.50	26,253
21 Jul 17	62.50000 -0.07	62.75	62.25	62.55	29,714
20 Jul 17	62.57000 -0.22	63.24	62.45	62.90	14,730
19 Jul 17	62.79000 +0.59	62.95	62.09	62.21	12,699
18 Jul 17	62.20000 -0.60	62.89	62.02	62.66	15,249
17 Jul 17	62.80000 +0.60	63.19	62.29	62.48	15,565
14 Jul 17	62.20000 +0.16	62.65	62.00	62.00	15,008
13 Jul 17	62.04000 +0.31	62.55	61.84	61.98	17,085
12 Jul 17	61.73000 -0.47	62.21	61.63	62.21	19,157
11 Jul 17	62.20000 +0.70	62.50	61.74	62.00	19,197
10 Jul 17	61.50000 -0.22	62.00	61.15	62.00	18,252
07 Jul 17	61.72000 +0.07	61.83	61.20	61.83	8,438
06 Jul 17	61.65000 -0.59	62.12	61.10	62.10	18,663
05 Jul 17	62.24000 +0.34	62.32	61.68	62.00	16,569
04 Jul 17	61.90000 -0.36	62.61	61.66	62.30	27,597
03 Jul 17	62.26000 +0.59	62.50	61.55	62.10	30,656
30 Jun 17	61.67000 +0.29	62.32	61.10	61.50	25,915
29 Jun 17	61.38000 -1.62	63.31	61.27	63.24	42,525
28 Jun 17	63.00000 -0.24	63.42	62.38	63.38	33,056
27 Jun 17	63.24000 -0.34	63.83	63.11	63.82	32,688
26 Jun 17	63.58000 +0.03	64.72	63.21	64.15	47,351
23 Jun 17	63.55000 -0.95	64.55	63.42	64.55	45,965
22 Jun 17	64.50000 +0.19	64.50	63.26	64.49	64,122
21 Jun 17	64.31000 +0.26	64.43	63.39	63.92	40,524
20 Jun 17	64.05000 +0.46	64.60	63.69	63.75	33,618
19 Jun 17	63.59000 -0.38	64.45	63.53	64.27	24,970
16 Jun 17	63.97000 +1.29	63.98	62.74	62.74	114,861
15 Jun 17	62.68000 -0.80	63.52	61.80	63.51	36,789
14 Jun 17	63.48000 -0.03	64.35	63.48	63.75	41,373
13 Jun 17	63.51000 -0.09	64.06	63.51	63.95	22,164
12 Jun 17	63.60000 -0.60	64.44	63.40	64.20	42,059
09 Jun 17	64.20000 +0.16	64.74	64.05	64.25	37,716
08 Jun 17	64.04000 -0.06	64.48	64.04	64.19	25,055
07 Jun 17	64.10000 -0.53	64.83	64.10	64.77	31,229
06 Jun 17	64.63000 -1.44	66.10	64.56	66.05	30,810
05 Jun 17	66.07000 -0.07	66.51	65.79	66.50	25,366
02 Jun 17	66.14000 -0.81	67.43	65.50	66.99	63,976
01 Jun 17	66.95000 +1.37	66.95	65.43	65.57	42,570
31 May 17	65.58000 +1.10	65.74	64.75	64.78	35,764
30 May 17	64.48000 -0.12	64.79	64.14	64.74	29,855
29 May 17	64.60000 +0.03	64.75	64.32	64.70	12,433
26 May 17	64.57000 -0.06	64.99	64.05	64.99	15,467
25 May 17	64.63000 +0.01	65.16	64.15	64.76	18,358
24 May 17	64.62000 -0.12	65.13	64.40	64.75	20,894
23 May 17	64.74000 +0.32	65.20	64.30	64.30	22,378
22 May 17	64.42000 +0.28	64.82	63.99	63.99	21,265
19 May 17	64.14000 +0.42	64.38	63.44	63.70	20,058
18 May 17	63.72000 +0.68	63.72	62.14	63.06	55,914
17 May 17	63.04000 -2.08	65.24	62.71	64.76	44,668
16 May 17	65.12000 +0.13	65.50	64.70	64.86	34,932
15 May 17	64.99000 +0.80	64.99	64.22	64.22	16,125
12 May 17	64.19000 -0.12	64.74	63.82	64.29	13,330
11 May 17	64.31000 -0.59	65.00	64.22	64.97	16,335
10 May 17	64.90000 -0.58	65.35	64.43	65.19	52,841
09 May 17	65.48000 +0.90	65.78	64.72	64.73	31,473
08 May 17	64.58000 -0.02	65.18	64.10	64.60	17,579
05 May 17	64.60000 +0.03	64.74	64.17	64.26	29,415
04 May 17	64.57000 +0.24	64.70	64.04	64.37	26,478
03 May 17	64.33000 -1.48	64.62	63.29	64.48	44,038
02 May 17	65.81000 +0.50	66.00	65.02	65.09	41,568
28 Apr 17	65.31000 +0.06	65.66	64.79	65.30	34,897
27 Apr 17	65.25000 -0.05	65.29	64.82	64.82	23,705
26 Apr 17	65.30000 +0.30	65.70	64.51	64.51	23,666
25 Apr 17	65.00000 +0.20	65.11	64.43	64.52	21,943
24 Apr 17	64.80000 +2.27	65.39	62.65	62.65	44,699
21 Apr 17	62.53000 +0.19	62.94	61.99	61.99	24,648
20 Apr 17	62.34000 -2.06	63.42	61.26	63.18	78,317
19 Apr 17	64.40000 +0.50	64.98	63.76	63.76	35,675
18 Apr 17	63.90000 -1.48	65.65	63.46	65.11	39,887
13 Apr 17	65.38000 -1.12	66.63	65.01	66.63	24,817
12 Apr 17	66.50000 +0.63	66.74	65.85	66.40	37,645
11 Apr 17	65.87000 -0.63	66.71	65.65	66.22	31,330
10 Apr 17	66.50000 +1.19	67.07	64.70	64.70	34,085
07 Apr 17	65.31000 +0.25	65.37	64.62	65.10	21,121
06 Apr 17	65.06000 -0.54	65.50	64.26	65.50	28,556
05 Apr 17	65.60000 -0.11	66.00	65.30	65.71	27,116
04 Apr 17	65.71000 -0.10	66.00	65.50	65.76	43,976
03 Apr 17	65.81000 -0.75	67.04	65.57	66.48	25,796
31 Mar 17	66.56000 +1.80	66.66	64.83	64.83	46,654
30 Mar 17	64.76000 +0.80	64.89	63.74	64.13	104,925
29 Mar 17	63.96000 +0.51	64.08	63.22	63.70	32,911
28 Mar 17	63.45000 +1.13	63.66	62.36	62.36	20,838
27 Mar 17	62.32000 -0.47	62.89	61.72	62.70	27,100
24 Mar 17	62.79000 -0.16	63.14	62.51	62.59	9,030
23 Mar 17	62.95000 +0.63	63.24	62.14	62.14	19,698
22 Mar 17	62.32000 -0.76	63.50	61.41	63.11	45,748
21 Mar 17	63.08000 -0.33	64.49	62.97	63.51	35,605
20 Mar 17	63.41000 +0.31	64.50	63.16	63.24	59,244
17 Mar 17	63.10000 -0.19	63.25	62.78	62.78	21,418
16 Mar 17	63.29000 +1.37	63.29	61.52	61.80	47,066
15 Mar 17	61.92000 +0.42	62.42	61.50	61.50	27,486
14 Mar 17	61.50000 -0.65	62.24	61.27	61.90	27,956
13 Mar 17	62.15000 +0.01	62.30	61.83	62.24	14,596
10 Mar 17	62.14000 +0.24	62.41	61.76	61.76	23,937
09 Mar 17	61.90000 -0.11	62.00	61.42	61.99	19,433
08 Mar 17	62.01000 -0.77	62.90	61.70	62.90	72,851
07 Mar 17	62.78000 -0.92	63.69	62.45	63.65	18,868
06 Mar 17	63.70000 +0.69	63.93	62.51	63.00	34,961
03 Mar 17	63.01000 -1.53	64.24	62.51	64.01	44,829
02 Mar 17	64.54000 +0.82	64.61	62.01	62.89	48,934
01 Mar 17	63.72000 +4.04	64.09	59.76	60.00	79,240
28 Feb 17	59.68000 +3.96	59.68	55.93	56.00	68,612
27 Feb 17	55.72000 +0.21	56.48	55.25	56.48	11,138
24 Feb 17	55.51000 -1.31	56.99	55.15	56.99	20,068
23 Feb 17	56.82000 -0.31	57.49	56.82	56.97	11,611
22 Feb 17	57.13000 +0.16	57.49	56.99	57.00	15,688
21 Feb 17	56.97000 +0.12	57.00	56.75	56.75	10,696
20 Feb 17	56.85000 +0.61	57.00	56.09	56.50	10,464
17 Feb 17	56.24000 -0.31	56.95	55.83	56.65	18,340
16 Feb 17	56.55000 -0.08	57.00	56.45	56.73	20,179
15 Feb 17	56.63000 +0.48	56.63	56.06	56.13	23,090
14 Feb 17	56.15000 -0.33	56.33	56.04	56.29	17,409
13 Feb 17	56.48000 +0.48	56.89	55.76	56.00	13,771
10 Feb 17	56.00000 +0.09	56.69	55.62	55.62	32,331
09 Feb 17	55.91000 +0.01	56.00	55.47	56.00	17,161
08 Feb 17	55.90000 -0.02	56.14	55.60	55.93	15,038
07 Feb 17	55.92000 -0.08	56.50	55.86	56.15	12,955
06 Feb 17	56.00000 -0.51	56.46	55.60	56.26	52,115
03 Feb 17	56.51000 -0.62	57.45	56.38	57.24	18,889
02 Feb 17	57.13000 +0.38	57.24	56.55	56.75	12,671
01 Feb 17	56.75000 +0.49	57.23	56.21	56.33	11,236
31 Jan 17	56.26000 +0.01	56.50	56.06	56.41	20,330
30 Jan 17	56.25000 -0.56	56.79	56.00	56.79	19,561
27 Jan 17	56.81000 -0.27	57.00	56.53	57.00	16,811
26 Jan 17	57.08000 -0.41	57.49	56.82	57.49	13,900
25 Jan 17	57.49000 +0.93	57.49	56.31	56.31	18,504
24 Jan 17	56.56000 +0.11	56.56	56.08	56.50	14,711
23 Jan 17	56.45000 +0.94	56.45	55.26	55.50	24,334
20 Jan 17	55.51000 +0.43	55.51	54.80	55.01	15,745
19 Jan 17	55.08000 +0.03	55.23	54.75	54.77	20,161
18 Jan 17	55.05000 -0.35	55.40	54.76	55.40	17,006
17 Jan 17	55.40000 -0.66	56.00	54.55	56.00	38,331
16 Jan 17	56.06000 -2.76	58.28	56.01	58.28	39,438
13 Jan 17	58.82000 +0.72	58.82	58.18	58.21	37,953
12 Jan 17	58.10000 -0.07	58.25	57.51	57.90	10,863
11 Jan 17	58.17000 +0.08	58.35	57.81	58.24	7,300
10 Jan 17	58.09000 +0.24	58.53	57.25	57.25	19,334
09 Jan 17	57.85000 -0.16	58.10	57.30	58.00	17,078
06 Jan 17	58.01000 +0.36	58.24	57.50	57.75	13,732
05 Jan 17	57.65000 -0.57	58.20	56.35	57.96	35,402
04 Jan 17	58.22000 -0.37	58.66	57.91	58.38	10,644
03 Jan 17	58.59000 +0.46	58.74	58.24	58.24	23,470
02 Jan 17	58.13000 +0.47	58.13	57.50	57.50	3,467
30 Dec 16	57.66000 -0.57	57.97	57.31	57.76	13,493
29 Dec 16	58.23000 +1.23	58.23	56.84	56.96	14,869
28 Dec 16	57.00000 -0.20	57.16	56.77	56.80	10,848
27 Dec 16	57.20000 -0.04	57.23	56.51	56.76	9,802
23 Dec 16	57.24000 +0.16	57.24	56.98	57.08	7,139
22 Dec 16	57.08000 +0.08	57.29	56.98	57.00	13,373
21 Dec 16	57.00000 -0.30	57.50	56.98	57.30	29,944
20 Dec 16	57.30000 +0.25	57.50	57.00	57.00	9,323
19 Dec 16	57.05000 +0.25	57.20	56.52	56.52	13,094
16 Dec 16	56.80000 -0.18	57.28	56.27	56.27	30,401
15 Dec 16	56.98000 +0.58	57.10	56.40	56.40	13,113
14 Dec 16	56.40000 -0.50	56.82	56.40	56.60	14,275
13 Dec 16	56.90000 +0.50	57.07	56.26	56.50	20,866
12 Dec 16	56.40000 -0.10	56.60	55.75	56.02	16,565
09 Dec 16	56.50000 +0.67	56.50	55.52	55.52	33,059
08 Dec 16	55.83000 +0.24	56.22	55.52	55.52	30,028
07 Dec 16	55.59000 +0.90	55.59	54.51	54.51	20,585
06 Dec 16	54.69000 +0.39	54.73	53.99	54.49	14,359
05 Dec 16	54.30000 +0.82	54.99	53.30	53.30	18,863
02 Dec 16	53.48000 -1.01	54.48	53.25	54.48	31,407
01 Dec 16	54.49000 -0.13	54.99	53.40	53.40	16,774
30 Nov 16	54.62000 +0.04	55.21	54.50	54.50	40,368
29 Nov 16	54.58000 -0.16	54.66	54.07	54.52	15,690
28 Nov 16	54.74000 -0.77	55.42	54.46	55.27	10,066
25 Nov 16	55.51000 -0.17	55.70	55.07	55.51	16,649
24 Nov 16	55.68000 +0.17	55.87	55.26	55.50	10,500
23 Nov 16	55.51000 -0.60	56.44	55.43	56.11	14,368
22 Nov 16	56.11000 +0.51	56.76	55.51	55.51	16,021
21 Nov 16	55.60000 -0.65	56.59	55.39	56.50	20,455
18 Nov 16	56.25000 +0.15	56.45	55.91	56.25	18,505
17 Nov 16	56.10000 +0.31	56.50	55.63	55.65	23,259
16 Nov 16	55.79000 -0.01	56.25	55.23	56.00	31,590
15 Nov 16	55.80000 +0.20	56.31	55.50	55.63	22,879
14 Nov 16	55.60000 +0.28	56.00	55.26	55.26	27,335
11 Nov 16	55.32000 -0.43	56.00	55.03	55.77	24,843
10 Nov 16	55.75000 -0.04	57.49	55.49	55.73	40,508
09 Nov 16	55.79000 +1.21	56.00	53.00	53.50	32,896
08 Nov 16	54.58000 -0.49	55.32	54.12	55.24	21,454
07 Nov 16	55.07000 +1.04	55.27	54.27	55.27	29,498
04 Nov 16	54.03000 -2.02	55.36	53.78	55.36	34,538
03 Nov 16	56.05000 -0.79	56.76	55.55	56.76	29,896
02 Nov 16	56.84000 -0.12	56.90	56.26	56.85	16,640
01 Nov 16	56.96000 -0.31	57.41	56.66	57.27	29,120
31 Oct 16	57.27000 -0.19	57.49	56.77	57.26	25,771
28 Oct 16	57.46000 +0.16	57.47	56.55	57.41	40,573
27 Oct 16	57.30000 +0.55	57.43	56.47	56.95	30,627
26 Oct 16	56.75000 -0.58	57.37	56.50	57.37	21,321
25 Oct 16	57.33000 -0.21	57.88	57.23	57.50	16,143
24 Oct 16	57.54000 -0.04	58.16	57.26	57.50	18,818
21 Oct 16	57.58000 -0.65	58.39	57.38	58.03	17,244
20 Oct 16	58.23000 +0.11	58.71	58.01	58.12	17,446
19 Oct 16	58.12000 -0.38	58.40	57.26	58.27	24,030
18 Oct 16	58.50000 +1.65	58.50	56.81	56.81	48,148
17 Oct 16	56.85000 -0.85	57.41	56.40	57.27	34,200
14 Oct 16	57.70000 +0.78	57.77	56.82	56.85	37,095
13 Oct 16	56.92000 -0.25	57.38	56.39	57.38	27,567
12 Oct 16	57.17000 +0.23	57.53	56.76	56.76	16,518
11 Oct 16	56.94000 -0.27	57.52	56.76	57.09	20,336
10 Oct 16	57.21000 +0.27	57.21	56.33	56.93	18,990
07 Oct 16	56.94000 -0.57	57.51	56.91	57.51	18,660
06 Oct 16	57.51000 -0.23	57.99	57.01	57.99	15,933
05 Oct 16	57.74000 -0.38	58.01	57.34	58.01	19,152
04 Oct 16	58.12000 +0.13	58.48	57.51	58.00	33,339
03 Oct 16	57.99000 +0.51	57.99	57.26	57.47	21,009
30 Sep 16	57.48000 -0.21	57.52	56.01	57.26	39,930
29 Sep 16	57.69000 -0.04	58.00	57.29	57.76	18,591
28 Sep 16	57.73000 +1.18	57.93	56.54	56.55	20,527
27 Sep 16	56.55000 -0.73	57.44	56.16	57.28	27,432
26 Sep 16	57.28000 -0.31	57.48	56.85	57.46	26,788
23 Sep 16	57.59000 -0.44	57.75	57.09	57.17	20,147
22 Sep 16	58.03000 +1.22	58.06	56.81	56.82	10,623
21 Sep 16	56.81000 +0.50	57.00	56.32	56.40	19,863
20 Sep 16	56.31000 -0.42	56.89	56.31	56.53	22,717
19 Sep 16	56.73000 -0.01	57.41	56.63	56.68	10,695
16 Sep 16	56.74000 +0.25	57.24	56.01	56.49	39,730
15 Sep 16	56.49000 +0.36	56.68	55.83	56.13	31,549
14 Sep 16	56.13000 +0.23	56.70	55.79	56.03	15,942
13 Sep 16	55.90000 -1.03	57.49	55.90	56.99	22,693
12 Sep 16	56.93000 -0.59	57.36	56.01	57.26	52,675
09 Sep 16	57.52000 -1.27	58.92	57.47	58.76	26,770
08 Sep 16	58.79000 +0.06	59.24	58.38	58.38	37,758
07 Sep 16	58.73000 +0.74	58.95	57.95	58.00	52,928
06 Sep 16	57.99000 -0.25	58.30	57.71	58.01	29,518
05 Sep 16	58.24000 +0.21	58.69	57.95	57.95	26,099
02 Sep 16	58.03000 +0.10	58.10	57.27	57.72	21,748
01 Sep 16	57.93000 +0.90	58.24	57.01	57.01	44,390
31 Aug 16	57.03000 +0.13	57.40	56.80	57.11	40,873
30 Aug 16	56.90000 +0.36	57.25	56.53	56.90	51,878
29 Aug 16	56.54000 -1.15	57.54	56.38	57.26	16,552
26 Aug 16	57.69000 +0.80	57.70	56.39	57.00	24,387
25 Aug 16	56.89000 +0.88	56.99	55.73	55.99	29,094
24 Aug 16	56.01000 -0.65	56.52	55.50	56.52	68,527
23 Aug 16	56.66000 -0.34	57.30	56.55	57.00	49,406
22 Aug 16	57.00000 -0.30	57.91	56.82	56.94	25,095
19 Aug 16	57.30000 +0.06	57.49	56.66	56.99	30,420
18 Aug 16	57.24000 +0.58	57.24	56.64	56.99	18,360
17 Aug 16	56.66000 -0.34	56.90	56.33	56.76	18,461
16 Aug 16	57.00000 -0.26	57.40	56.83	57.31	23,133
15 Aug 16	57.26000 +0.19	57.45	56.94	56.99	26,720
12 Aug 16	57.07000 -0.55	57.65	56.78	57.60	31,318
11 Aug 16	57.62000 +1.12	57.62	56.01	56.79	42,554
10 Aug 16	56.50000 +0.82	56.57	55.40	55.86	28,233
09 Aug 16	55.68000 +0.94	55.72	54.91	54.91	23,003
08 Aug 16	54.74000 +0.52	55.20	54.34	54.34	15,959
05 Aug 16	54.22000 -0.08	54.64	53.70	54.49	55,050
04 Aug 16	54.30000 +1.53	57.69	53.29	53.30	85,694
03 Aug 16	52.77000 +0.25	52.77	51.76	52.51	23,608
02 Aug 16	52.52000 -0.28	52.85	51.90	52.80	23,628
01 Aug 16	52.80000 -0.60	54.03	52.66	53.50	22,426
29 Jul 16	53.40000 +0.51	53.49	53.00	53.24	14,477
28 Jul 16	52.89000 -0.72	53.98	52.84	53.50	27,982
27 Jul 16	53.61000 +1.90	53.68	52.00	52.00	36,127
26 Jul 16	51.71000 +0.08	52.03	51.32	51.51	22,828
25 Jul 16	51.63000 +0.03	51.94	51.26	51.60	20,303
22 Jul 16	51.60000 +0.42	52.19	50.95	51.01	23,937
21 Jul 16	51.18000 +0.04	51.41	50.56	50.90	27,718
20 Jul 16	51.14000 +0.60	51.49	50.58	50.80	32,548
19 Jul 16	50.54000 -1.45	51.89	50.42	51.89	40,294
18 Jul 16	51.99000 +1.02	52.27	50.91	50.95	39,414
15 Jul 16	50.97000 +0.01	51.18	50.30	51.00	26,213
14 Jul 16	50.96000 -0.25	51.86	50.90	51.19	39,173
13 Jul 16	51.21000 -0.41	51.75	50.90	51.75	19,632
12 Jul 16	51.62000 +0.97	51.82	50.53	50.60	22,993
11 Jul 16	50.65000 +0.66	50.91	49.85	50.00	16,350
08 Jul 16	49.99500 +1.07	50.30	48.76	48.76	16,303
07 Jul 16	48.92500 +0.04	49.93	48.76	48.76	19,114
06 Jul 16	48.88500 -0.23	49.50	48.01	49.01	21,340
05 Jul 16	49.11000 -1.90	50.90	49.06	50.90	16,233
04 Jul 16	51.01000 -1.24	52.20	50.86	52.01	28,315
01 Jul 16	52.25000 +1.35	52.46	51.04	51.20	31,330
30 Jun 16	50.90000 +0.37	51.33	50.21	50.72	29,219
29 Jun 16	50.53000 +1.75	51.37	49.08	49.08	28,577
28 Jun 16	48.77500 +0.20	50.43	48.35	49.31	77,626
27 Jun 16	48.57500 -3.99	52.92	48.58	52.92	52,140
24 Jun 16	52.56000 -2.40	53.79	50.70	53.00	46,721
23 Jun 16	54.96000 +1.37	54.96	53.47	53.50	31,539
22 Jun 16	53.59000 +0.00	54.42	53.47	53.75	30,330
21 Jun 16	53.59000 +0.81	53.91	52.70	52.70	31,496
20 Jun 16	52.78000 +1.85	53.29	51.79	52.00	74,489
17 Jun 16	50.93000 -3.09	54.35	50.93	54.25	115,311
16 Jun 16	54.02000 -1.93	56.00	54.02	55.95	72,931
15 Jun 16	55.95000 +1.95	56.64	54.08	54.08	63,870
14 Jun 16	54.00000 -0.51	54.48	53.59	54.48	25,306
13 Jun 16	54.51000 -1.26	55.75	54.26	55.75	24,870
10 Jun 16	55.77000 -0.67	56.60	55.77	56.60	32,243
09 Jun 16	56.44000 -0.03	57.24	56.11	56.50	26,697
08 Jun 16	56.47000 -0.27	56.74	56.10	56.74	16,155
07 Jun 16	56.74000 +0.71	56.74	55.81	55.81	15,062
06 Jun 16	56.03000 +0.03	56.21	55.65	56.00	21,866
03 Jun 16	56.00000 -0.98	57.00	55.80	57.00	25,603
02 Jun 16	56.98000 -0.92	57.81	56.87	57.66	37,171
01 Jun 16	57.90000 -1.04	59.11	57.68	59.00	31,237
31 May 16	58.94000 +0.68	59.00	58.02	58.26	24,052
30 May 16	58.26000 -0.06	58.76	57.89	58.50	11,322
27 May 16	58.32000 -0.30	59.02	57.94	58.66	18,356
26 May 16	58.62000 +0.20	58.74	58.06	58.35	95,562
25 May 16	58.42000 +1.82	58.74	56.48	56.50	24,378
24 May 16	56.60000 -0.28	56.88	55.80	56.87	51,100
23 May 16	56.88000 -0.49	57.29	56.45	57.00	23,337
20 May 16	57.37000 +0.50	57.68	56.76	56.76	10,729
19 May 16	56.87000 -0.48	57.41	56.77	57.41	9,462
18 May 16	57.35000 +0.24	57.74	56.76	56.97	16,477
17 May 16	57.11000 +0.47	57.90	56.54	56.56	27,498
16 May 16	56.64000 +0.53	56.71	55.76	55.76	10,858
13 May 16	56.11000 -0.20	56.30	55.61	56.26	17,442
12 May 16	56.31000 -0.81	57.24	56.13	57.24	17,147
11 May 16	57.12000 +0.09	57.23	56.74	57.04	13,008
10 May 16	57.03000 -1.19	57.29	56.13	57.24	22,286
09 May 16	58.22000 -0.48	58.91	58.00	58.59	13,559
06 May 16	58.70000 -0.59	59.60	58.45	59.25	21,841
05 May 16	59.29000 +0.09	59.58	58.99	59.24	16,790
04 May 16	59.20000 -0.05	59.48	58.80	59.01	18,197
03 May 16	59.25000 -1.81	61.23	59.06	61.23	22,262
02 May 16	61.06000 +0.26	61.06	60.35	60.88	17,778
29 Apr 16	60.80000 -0.17	60.99	59.77	60.75	41,183
28 Apr 16	60.97000 +1.97	60.98	59.00	59.00	34,960
27 Apr 16	59.00000 +0.29	59.27	58.65	58.74	14,775
26 Apr 16	58.71000 +0.17	59.26	58.41	58.56	13,034
25 Apr 16	58.54000 +0.41	59.26	57.82	58.01	14,648
22 Apr 16	58.13000 -0.11	58.48	57.89	58.24	25,709
21 Apr 16	58.24000 -0.75	59.16	58.03	58.83	16,244
20 Apr 16	58.99000 +0.16	59.48	58.70	58.70	26,033
19 Apr 16	58.83000 +0.02	59.56	58.64	58.80	24,133
18 Apr 16	58.81000 -0.04	59.10	58.23	58.55	17,991
15 Apr 16	58.85000 -0.15	59.11	58.36	58.76	13,042
14 Apr 16	59.00000 -0.14	59.20	58.50	59.00	19,133
13 Apr 16	59.14000 +1.95	59.24	57.49	57.49	20,985
12 Apr 16	57.19000 -0.15	57.55	56.01	57.50	28,972
11 Apr 16	57.34000 +0.63	58.21	56.49	56.74	28,665
08 Apr 16	56.71000 +0.99	56.87	55.76	55.76	31,312
07 Apr 16	55.72000 +0.26	56.80	55.56	55.60	43,143
06 Apr 16	55.46000 -1.46	56.95	55.26	56.93	27,309
05 Apr 16	56.92000 -0.36	57.28	56.34	57.13	35,201
04 Apr 16	57.28000 -0.21	58.12	56.99	57.73	23,636
01 Apr 16	57.49000 +0.49	57.55	56.28	56.99	23,968
31 Mar 16	57.00000 -1.00	58.05	57.00	57.75	24,310
30 Mar 16	58.00000 +2.62	58.59	55.49	55.50	50,705
29 Mar 16	55.38000 -0.13	55.74	55.00	55.26	26,510
24 Mar 16	55.51000 -1.10	56.45	54.98	56.26	23,022
23 Mar 16	56.61000 -0.09	57.29	56.38	56.51	24,769
22 Mar 16	56.70000 +0.90	56.70	54.79	55.53	28,664
21 Mar 16	55.80000 -0.20	56.62	55.61	55.80	21,249
18 Mar 16	56.00000 +0.31	56.15	55.40	55.51	36,705
17 Mar 16	55.69000 -0.02	56.04	54.98	55.94	23,822
16 Mar 16	55.71000 +0.71	55.78	54.58	54.77	28,963
15 Mar 16	55.00000 -1.75	56.70	54.75	56.70	41,685
14 Mar 16	56.75000 +0.52	57.15	56.36	56.50	23,956
11 Mar 16	56.23000 +1.28	56.71	54.77	54.80	23,983
10 Mar 16	54.95000 -0.89	56.65	54.68	55.99	43,485
09 Mar 16	55.84000 +0.30	56.13	55.01	55.19	26,637
08 Mar 16	55.54000 +1.08	58.60	53.99	54.31	48,655
07 Mar 16	54.46000 +0.23	54.73	53.76	54.24	31,990
04 Mar 16	54.23000 +0.76	54.30	53.47	53.74	34,059
03 Mar 16	53.47000 -0.46	54.23	53.12	53.85	37,040
02 Mar 16	53.93000 +0.08	54.09	53.22	54.00	23,463
01 Mar 16	53.85000 +0.18	54.18	53.56	53.80	20,567
29 Feb 16	53.67000 +2.42	53.67	50.63	51.50	28,479
26 Feb 16	51.25000 +0.88	51.74	50.40	50.46	21,734
25 Feb 16	50.37000 -0.66	52.50	50.09	51.03	40,045
24 Feb 16	51.03000 +0.41	51.33	49.74	50.62	49,189
23 Feb 16	50.62000 -1.08	52.10	50.62	51.61	24,638
22 Feb 16	51.70000 -0.30	52.55	51.49	51.99	21,022
19 Feb 16	52.00000 -0.84	52.59	50.52	52.48	31,099
18 Feb 16	52.84000 +0.64	53.10	51.81	52.00	21,621
17 Feb 16	52.20000 +1.75	52.23	50.26	50.26	26,507
16 Feb 16	50.45000 +0.00	50.81	49.70	50.72	15,459
15 Feb 16	50.45000 +2.27	50.72	48.44	48.49	18,816
12 Feb 16	48.18000 +0.14	49.31	47.54	48.50	23,031
11 Feb 16	48.04500 -0.86	49.19	47.58	48.51	54,394
10 Feb 16	48.90500 +2.69	49.65	46.51	46.51	36,621
09 Feb 16	46.21500 -0.88	47.33	45.42	47.10	32,099
08 Feb 16	47.09500 -2.51	50.00	47.01	50.00	27,537
05 Feb 16	49.60500 +1.51	50.87	48.01	48.01	36,897
04 Feb 16	48.09500 -0.20	48.32	47.05	48.29	21,281
03 Feb 16	48.29500 -1.15	49.44	47.83	49.44	34,580
02 Feb 16	49.44000 -1.03	50.50	49.01	50.49	38,831
01 Feb 16	50.47000 +0.64	50.73	49.71	49.99	22,103
29 Jan 16	49.83500 +1.54	49.83	48.30	48.30	25,169
28 Jan 16	48.29500 -0.61	49.00	47.88	48.94	24,409
27 Jan 16	48.90000 +1.01	49.24	47.60	48.05	44,788
26 Jan 16	47.89500 -0.08	47.90	46.88	47.76	25,480
25 Jan 16	47.98000 -1.06	49.74	47.80	49.74	14,251
22 Jan 16	49.04500 +2.43	50.00	46.87	47.00	36,293
21 Jan 16	46.61500 -0.89	48.40	46.34	47.51	33,400
20 Jan 16	47.51000 -0.99	48.10	47.29	47.92	25,979
19 Jan 16	48.50000 +0.96	48.62	47.62	47.62	29,988
18 Jan 16	47.54000 -1.11	49.00	47.51	48.50	20,420
15 Jan 16	48.65500 -1.87	50.46	48.51	50.28	26,281
14 Jan 16	50.52000 -0.66	51.00	49.96	51.00	15,792
13 Jan 16	51.18000 +0.03	51.95	50.91	51.01	40,419
12 Jan 16	51.15000 -0.03	51.77	51.00	51.50	44,218
11 Jan 16	51.18000 -0.82	52.00	50.81	51.80	22,266
08 Jan 16	52.00000 -1.25	53.40	51.76	53.08	22,871
07 Jan 16	53.25000 +0.00	53.50	52.51	53.24	25,357
06 Jan 16	53.25000 -1.15	54.10	53.01	54.10	16,740
05 Jan 16	54.40000 -0.14	55.00	54.04	55.00	20,039
04 Jan 16	54.54000 -0.80	55.30	54.27	55.30	32,226
31 Dec 15	55.34000 +0.30	55.52	55.05	55.05	4,815
30 Dec 15	55.04000 -0.96	56.00	55.00	56.00	15,159
29 Dec 15	56.00000 +1.00	56.23	54.76	54.76	20,027
28 Dec 15	55.00000 +0.20	55.20	54.51	54.90	18,152
24 Dec 15	54.80000 -0.46	55.74	53.99	54.80	7,111
23 Dec 15	55.26000 +1.39	55.54	53.88	54.00	15,196
22 Dec 15	53.87000 +0.32	54.00	53.41	54.00	14,380
21 Dec 15	53.55000 -0.47	54.25	53.55	54.01	11,209
18 Dec 15	54.02000 -0.86	54.98	53.76	54.88	32,499
17 Dec 15	54.88000 +0.38	56.30	54.51	54.52	26,949
16 Dec 15	54.50000 +0.78	54.56	53.55	53.55	18,983
15 Dec 15	53.72000 +0.06	53.94	53.55	53.66	16,718
14 Dec 15	53.66000 -1.14	54.89	53.55	54.50	25,859
11 Dec 15	54.80000 -0.06	55.00	53.85	55.00	36,177
10 Dec 15	54.86000 -0.17	56.41	54.72	55.20	22,107
09 Dec 15	55.03000 -0.89	56.40	54.42	56.00	20,377
08 Dec 15	55.92000 -0.60	56.68	55.45	56.52	14,965
07 Dec 15	56.52000 -0.06	57.15	56.26	56.71	13,525
04 Dec 15	56.58000 -0.58	57.48	56.53	57.20	14,714
03 Dec 15	57.16000 -1.61	59.00	56.79	59.00	21,390
02 Dec 15	58.77000 +0.66	59.24	57.93	58.11	20,278
01 Dec 15	58.11000 +0.13	58.78	58.01	58.30	20,943
30 Nov 15	57.98000 +0.61	58.45	57.26	57.36	30,698
27 Nov 15	57.37000 +0.71	57.79	56.57	56.73	12,833
26 Nov 15	56.66000 +0.66	56.70	56.00	56.00	9,841
25 Nov 15	56.00000 -0.33	56.94	56.00	56.26	15,024
24 Nov 15	56.33000 -0.39	56.61	56.00	56.26	10,806
23 Nov 15	56.72000 +0.14	57.00	56.35	56.73	21,069
20 Nov 15	56.58000 -0.57	57.01	56.51	57.01	10,534
19 Nov 15	57.15000 +0.82	57.15	56.33	56.33	8,605
18 Nov 15	56.33000 -0.52	56.68	56.00	56.00	7,830
17 Nov 15	56.85000 +1.05	57.00	55.55	55.55	18,470
16 Nov 15	55.80000 +0.52	55.80	54.76	55.00	14,391
13 Nov 15	55.28000 -0.38	55.97	54.75	55.61	13,785
12 Nov 15	55.66000 -0.68	56.65	55.66	56.50	15,176
11 Nov 15	56.34000 +0.36	56.64	55.99	56.00	11,391
10 Nov 15	55.98000 -0.20	56.39	55.60	56.27	22,872
09 Nov 15	56.18000 -0.97	57.25	56.17	57.25	14,727
06 Nov 15	57.15000 -0.04	57.49	56.89	57.18	18,531
05 Nov 15	57.19000 -0.32	57.57	56.94	57.41	29,634
04 Nov 15	57.51000 -1.49	59.16	57.51	58.90	31,014
03 Nov 15	59.00000 -0.10	59.67	58.90	59.23	19,576
02 Nov 15	59.10000 +0.80	59.21	58.00	58.00	28,119
30 Oct 15	58.30000 +0.40	58.63	57.85	58.00	45,043
29 Oct 15	57.90000 -0.94	59.00	57.51	59.00	19,236
28 Oct 15	58.84000 +0.44	58.95	58.01	58.40	15,424
27 Oct 15	58.40000 -1.40	59.90	58.01	59.90	16,630
26 Oct 15	59.80000 +1.17	60.20	58.61	58.61	18,203
23 Oct 15	58.63000 +0.94	59.49	57.70	57.70	26,313
22 Oct 15	57.69000 +0.55	57.70	56.81	57.14	18,659
21 Oct 15	57.14000 -0.28	57.50	57.06	57.50	18,150
20 Oct 15	57.42000 -0.33	57.92	57.03	57.80	11,806
19 Oct 15	57.75000 -0.22	58.00	57.62	57.85	11,502
16 Oct 15	57.97000 -0.37	58.71	57.83	58.20	32,590
15 Oct 15	58.34000 +0.34	58.74	58.00	58.04	12,585
14 Oct 15	58.00000 +0.25	58.50	57.73	57.82	11,105
13 Oct 15	57.75000 -0.85	58.60	57.56	58.59	10,072
12 Oct 15	58.60000 -0.49	59.49	58.59	59.49	9,681
09 Oct 15	59.09000 -0.17	59.63	58.80	58.99	11,844
08 Oct 15	59.26000 +0.76	59.26	58.00	58.00	10,584
07 Oct 15	58.50000 +1.15	59.04	57.21	57.49	14,985
06 Oct 15	57.35000 +0.26	57.74	56.52	56.75	16,710
05 Oct 15	57.09000 +1.80	57.09	55.40	55.49	15,521
02 Oct 15	55.29000 +0.03	55.84	55.01	55.48	21,604
01 Oct 15	55.26000 -0.61	56.31	55.18	55.78	20,216
30 Sep 15	55.87000 +1.01	56.07	54.87	55.12	16,766
29 Sep 15	54.86000 -0.11	55.14	54.12	54.51	12,221
28 Sep 15	54.97000 -2.19	57.20	54.84	57.01	24,905
25 Sep 15	57.16000 +0.26	57.80	56.99	56.99	20,230
24 Sep 15	56.90000 -0.21	57.62	56.66	57.30	44,075
23 Sep 15	57.11000 -0.71	58.24	57.11	57.99	15,306
22 Sep 15	57.82000 -0.77	59.00	57.58	58.51	37,330
21 Sep 15	58.59000 -0.46	59.15	58.37	58.99	23,625
18 Sep 15	59.05000 +0.70	59.05	57.80	58.50	41,473
17 Sep 15	58.35000 +0.85	58.72	57.49	57.50	18,744
16 Sep 15	57.50000 +0.64	57.65	56.57	56.81	18,143
15 Sep 15	56.86000 -0.06	57.10	56.26	56.90	14,690
14 Sep 15	56.92000 -0.18	57.40	56.76	56.93	11,928
11 Sep 15	57.10000 -0.79	58.00	56.90	58.00	13,950
10 Sep 15	57.89000 -0.33	58.13	57.49	58.02	14,665
09 Sep 15	58.22000 +0.33	58.93	57.88	58.22	22,083
08 Sep 15	57.89000 +0.65	58.10	57.35	57.49	12,262
07 Sep 15	57.24000 -0.31	57.98	56.90	57.98	10,947
04 Sep 15	57.55000 -0.45	58.00	57.35	58.00	18,432
03 Sep 15	58.00000 +0.16	58.56	57.86	57.99	13,953
02 Sep 15	57.84000 -1.30	59.26	57.66	59.23	20,337
01 Sep 15	59.14000 -0.76	59.74	57.92	59.51	30,327
31 Aug 15	59.90000 +1.16	59.90	58.47	58.85	26,874
28 Aug 15	58.74000 -0.19	59.30	58.50	59.16	22,649
27 Aug 15	58.93000 +0.76	59.51	58.37	58.45	19,298
26 Aug 15	58.17000 -0.05	58.30	57.09	58.30	33,222
25 Aug 15	58.22000 +0.89	59.32	57.01	57.39	34,414
24 Aug 15	57.33000 -1.77	59.00	56.35	59.00	42,111
21 Aug 15	59.10000 -2.14	61.77	59.10	61.77	35,906
20 Aug 15	61.24000 -1.37	62.57	60.84	62.51	22,097
19 Aug 15	62.61000 -0.81	63.72	62.51	63.31	16,493
18 Aug 15	63.42000 -1.01	64.44	63.17	64.44	21,868
17 Aug 15	64.43000 +0.15	65.28	64.07	64.30	22,737
14 Aug 15	64.28000 +0.64	64.28	63.64	63.64	17,882
13 Aug 15	63.64000 -0.25	64.30	63.26	64.25	17,244
12 Aug 15	63.89000 -1.55	64.99	63.60	64.99	30,288
11 Aug 15	65.44000 +0.12	65.69	64.87	65.40	22,619
10 Aug 15	65.32000 +0.52	65.42	64.63	65.30	27,139
07 Aug 15	64.80000 -1.50	66.30	64.77	66.25	15,501
06 Aug 15	66.30000 -0.85	67.03	66.06	67.00	33,199
05 Aug 15	67.15000 -1.25	67.88	66.69	67.01	19,475
04 Aug 15	68.40000 +0.49	68.41	67.54	67.76	15,727
03 Aug 15	67.91000 +0.11	68.25	67.35	67.51	32,518
31 Jul 15	67.80000 +0.65	68.00	67.10	67.30	28,484
30 Jul 15	67.15000 +0.30	67.28	66.48	67.00	28,175
29 Jul 15	66.85000 +0.67	67.30	66.28	66.30	19,064
28 Jul 15	66.18000 +1.09	66.49	65.09	65.50	16,279
27 Jul 15	65.09000 -2.08	67.30	64.55	67.30	19,751
24 Jul 15	67.17000 +0.91	67.50	66.35	66.95	37,937
23 Jul 15	66.26000 -1.24	67.60	66.01	67.60	26,367
22 Jul 15	67.50000 -0.55	68.00	67.10	68.00	21,357
21 Jul 15	68.05000 -0.27	68.50	67.79	68.50	17,104
20 Jul 15	68.32000 +0.32	68.65	67.76	68.24	22,293
17 Jul 15	68.00000 +0.00	68.44	67.69	67.80	18,352
16 Jul 15	68.00000 +1.29	68.07	66.74	66.74	33,564
15 Jul 15	66.71000 +0.33	66.73	66.26	66.26	13,576
14 Jul 15	66.38000 +0.13	66.50	65.80	66.48	14,450
13 Jul 15	66.25000 +2.01	66.59	64.42	64.49	30,518
10 Jul 15	64.24000 +1.56	64.35	62.52	62.84	34,667
09 Jul 15	62.68000 +0.51	63.08	62.20	62.20	17,406
08 Jul 15	62.17000 +0.17	63.00	61.86	61.86	20,581
07 Jul 15	62.00000 +0.44	62.70	61.90	61.91	38,638
06 Jul 15	61.56000 -0.44	61.96	61.26	61.51	22,071
03 Jul 15	62.00000 -0.18	62.74	61.51	62.08	20,786
02 Jul 15	62.18000 -0.08	62.52	61.88	62.50	20,592
01 Jul 15	62.26000 +0.81	62.61	61.37	61.80	27,940
30 Jun 15	61.45000 -1.21	62.65	61.45	62.64	22,839
29 Jun 15	62.66000 -1.63	63.54	62.33	63.26	35,340
26 Jun 15	64.29000 +0.12	64.54	63.68	64.10	22,219
25 Jun 15	64.17000 +0.91	64.85	63.15	63.71	44,785
24 Jun 15	63.26000 -0.19	63.58	62.70	63.50	22,148
23 Jun 15	63.45000 +0.70	63.72	62.90	63.00	21,489
22 Jun 15	62.75000 +1.68	62.88	61.24	61.24	24,966
19 Jun 15	61.07000 +1.25	61.61	59.81	60.00	39,136
18 Jun 15	59.82000 -0.20	60.47	59.50	60.07	34,466
17 Jun 15	60.02000 -0.65	61.07	59.76	60.87	32,249
16 Jun 15	60.67000 -0.28	61.00	59.81	60.86	33,017
15 Jun 15	60.95000 -0.66	61.75	60.40	61.74	24,486
12 Jun 15	61.61000 -0.60	62.50	60.96	62.50	23,509
11 Jun 15	62.21000 -0.92	63.71	62.02	63.12	24,316
10 Jun 15	63.13000 +1.44	63.30	61.60	61.69	65,238
09 Jun 15	61.69000 +0.09	61.91	60.98	61.50	43,879
08 Jun 15	61.60000 -0.72	62.50	61.33	62.50	25,084
05 Jun 15	62.32000 -0.53	62.78	62.07	62.60	24,847
04 Jun 15	62.85000 -0.23	63.42	62.36	63.24	23,511
03 Jun 15	63.08000 -0.06	63.70	63.00	63.20	32,960
02 Jun 15	63.14000 -0.61	64.00	62.70	64.00	27,457
01 Jun 15	63.75000 -0.35	64.80	63.30	64.24	52,864
29 May 15	64.10000 -0.64	64.99	63.82	64.99	32,386
28 May 15	64.74000 -0.46	65.34	64.52	65.30	17,725
27 May 15	65.20000 +1.02	65.44	64.53	64.80	27,114
26 May 15	64.18000 -0.15	65.28	64.00	64.80	26,455
25 May 15	64.33000 -0.07	65.00	64.10	64.99	15,202
22 May 15	64.40000 +0.38	64.45	63.79	64.00	17,844
21 May 15	64.02000 +0.68	64.24	63.26	63.64	20,243
20 May 15	63.34000 -0.62	64.23	63.10	64.11	18,494
19 May 15	63.96000 +1.26	64.20	63.07	63.40	27,178
18 May 15	62.70000 +0.38	64.43	62.56	63.50	51,166
15 May 15	62.32000 +0.02	63.27	62.05	62.50	22,862
14 May 15	62.30000 -1.28	62.50	61.51	62.21	19,558
13 May 15	63.58000 +1.18	64.03	62.49	62.50	44,045
12 May 15	62.40000 -0.06	62.48	60.76	62.15	34,685
11 May 15	62.46000 -0.03	62.60	61.77	62.26	16,892
08 May 15	62.49000 +0.84	62.58	61.51	62.00	19,440
07 May 15	61.65000 -1.41	63.28	60.00	63.28	107,410
06 May 15	63.06000 -0.70	64.14	63.01	63.80	48,997
05 May 15	63.76000 -0.77	64.67	63.64	64.02	55,698
04 May 15	64.53000 +0.31	65.27	63.76	64.48	23,360
30 Apr 15	64.22000 +0.62	64.29	63.05	63.60	32,258
29 Apr 15	63.60000 -1.87	65.74	63.50	65.27	30,125
28 Apr 15	65.47000 -1.11	66.58	64.85	66.58	16,423
27 Apr 15	66.58000 +0.65	66.74	65.05	65.95	26,620
24 Apr 15	65.93000 +0.93	66.25	65.24	65.24	24,076
23 Apr 15	65.00000 -0.50	65.90	64.85	65.85	19,884
22 Apr 15	65.50000 -0.30	66.30	64.72	65.80	54,109
21 Apr 15	65.80000 -0.40	67.07	65.50	66.50	53,544
20 Apr 15	66.20000 +0.62	66.37	65.32	66.00	26,656
17 Apr 15	65.58000 -0.98	66.54	65.01	66.44	25,977
16 Apr 15	66.56000 -0.74	67.30	66.30	66.99	34,854
15 Apr 15	67.30000 +0.91	67.48	66.39	66.50	64,984
14 Apr 15	66.39000 -0.11	66.82	66.16	66.40	58,104
13 Apr 15	66.50000 +0.01	66.92	65.90	66.49	41,992
10 Apr 15	66.49000 -0.73	67.16	66.14	67.16	18,755
09 Apr 15	67.22000 +0.74	67.24	66.36	66.69	16,146
08 Apr 15	66.48000 -0.07	66.94	66.20	66.60	16,822
07 Apr 15	66.55000 -0.80	67.86	66.11	67.40	36,905
02 Apr 15	67.35000 +0.75	67.35	66.46	66.55	23,177
01 Apr 15	66.60000 -1.59	68.08	66.44	68.00	29,109
31 Mar 15	68.19000 +0.02	68.60	67.58	67.58	45,519
30 Mar 15	68.17000 +2.87	68.17	65.44	65.44	66,635
27 Mar 15	65.30000 +0.83	65.30	63.99	63.99	39,206
26 Mar 15	64.47000 -0.58	65.43	63.30	65.00	35,380
25 Mar 15	65.05000 -0.05	65.80	64.76	64.80	35,487
24 Mar 15	65.10000 +0.44	65.45	63.76	64.65	28,477
23 Mar 15	64.66000 +0.06	64.76	64.07	64.74	17,950
20 Mar 15	64.60000 -0.64	65.40	64.56	65.01	20,471
19 Mar 15	65.24000 +0.15	65.70	64.58	65.30	37,261
18 Mar 15	65.09000 +1.41	65.09	63.59	63.68	28,566
17 Mar 15	63.68000 -1.62	65.40	63.65	65.35	36,852
16 Mar 15	65.30000 +0.44	65.68	64.81	65.00	30,088
13 Mar 15	64.86000 +0.44	65.20	64.50	64.59	28,401
12 Mar 15	64.42000 +1.22	65.00	63.35	63.49	89,479
11 Mar 15	63.20000 +0.69	63.90	62.46	62.50	48,286
10 Mar 15	62.51000 -0.21	63.10	62.27	62.76	40,264
09 Mar 15	62.72000 -0.82	63.60	62.72	63.54	28,986
06 Mar 15	63.54000 -0.49	64.29	63.50	63.99	26,024
05 Mar 15	64.03000 +0.42	64.36	63.51	63.51	17,196
04 Mar 15	63.61000 +0.01	63.94	63.01	63.94	29,042
03 Mar 15	63.60000 +0.25	64.20	63.35	63.50	29,599
02 Mar 15	63.35000 -0.15	64.64	63.11	63.89	32,113
27 Feb 15	63.50000 -0.57	64.00	63.01	64.00	30,050
26 Feb 15	64.07000 +0.07	64.43	63.50	63.90	23,288
25 Feb 15	64.00000 +0.41	64.00	63.23	63.51	22,221
24 Feb 15	63.59000 -0.08	64.20	63.47	63.79	15,766
23 Feb 15	63.67000 +0.18	63.94	63.05	63.40	15,294
20 Feb 15	63.49000 -0.11	63.49	62.76	63.20	15,319
19 Feb 15	63.60000 -0.03	63.72	62.87	63.49	32,075
18 Feb 15	63.63000 +0.61	64.40	62.88	62.88	46,184
17 Feb 15	63.02000 -0.23	63.44	62.51	63.15	14,623
16 Feb 15	63.25000 -0.15	63.50	63.07	63.30	11,764
13 Feb 15	63.40000 -0.02	64.15	63.27	63.27	39,779
12 Feb 15	63.42000 +0.65	63.67	62.65	62.65	20,621
11 Feb 15	62.77000 -0.11	63.18	61.88	63.00	33,439
10 Feb 15	62.88000 +0.60	63.24	61.99	61.99	21,126
09 Feb 15	62.28000 -0.76	62.80	61.82	62.52	24,609
06 Feb 15	63.04000 -0.28	63.77	62.80	63.26	18,096
05 Feb 15	63.32000 +0.83	64.00	62.21	62.50	60,668
04 Feb 15	62.49000 +1.35	62.70	61.02	61.30	55,572
03 Feb 15	61.14000 +0.14	61.50	60.51	61.00	94,529
02 Feb 15	61.00000 -1.32	62.86	60.15	61.99	79,386
30 Jan 15	62.32000 +0.59	62.50	61.58	61.90	55,109
29 Jan 15	61.73000 -0.09	62.30	60.95	61.52	48,061
28 Jan 15	61.82000 +0.28	61.90	61.30	61.80	29,511
27 Jan 15	61.54000 -1.35	62.95	61.01	62.75	34,471
26 Jan 15	62.89000 +1.10	62.89	61.51	61.60	36,101
23 Jan 15	61.79000 +1.54	62.00	60.32	60.32	72,879
22 Jan 15	60.25000 +2.16	60.47	58.07	58.10	69,791
21 Jan 15	58.09000 +0.10	58.31	57.28	58.05	63,344
20 Jan 15	57.99000 +0.16	58.57	57.83	57.83	68,112
19 Jan 15	57.83000 -0.16	58.10	57.36	57.76	34,047
16 Jan 15	57.99000 -0.01	58.50	57.69	57.99	68,669
15 Jan 15	58.00000 +0.29	59.13	56.62	57.99	124,630
14 Jan 15	57.71000 -0.85	58.54	57.26	58.26	19,394
13 Jan 15	58.56000 +0.22	59.09	58.02	58.02	12,546
12 Jan 15	58.34000 -0.30	59.28	57.50	59.00	13,063
09 Jan 15	58.64000 -0.85	59.71	58.15	59.03	9,502
08 Jan 15	59.49000 +1.61	59.50	58.06	58.06	11,740
07 Jan 15	57.88000 +0.08	58.56	57.64	58.12	13,348
06 Jan 15	57.80000 +0.31	58.15	57.30	57.51	37,297
05 Jan 15	57.49000 -0.96	58.56	57.01	58.01	18,775
02 Jan 15	58.45000 -1.15	59.80	58.00	59.80	21,414
31 Dec 14	59.60000 +0.22	59.77	59.32	59.38	5,170
30 Dec 14	59.38000 -0.15	59.54	59.14	59.46	4,982
29 Dec 14	59.53000 -0.44	59.95	58.87	59.95	13,085
24 Dec 14	59.97000 +0.18	59.97	59.55	59.91	4,474
23 Dec 14	59.79000 +0.22	60.00	59.44	59.59	8,529
22 Dec 14	59.57000 +1.62	59.59	57.95	57.95	14,694
19 Dec 14	57.95000 -0.18	58.66	57.55	58.30	54,787
18 Dec 14	58.13000 +0.13	58.80	57.76	58.00	46,643
17 Dec 14	58.00000 +0.30	58.37	57.25	57.69	29,854
16 Dec 14	57.70000 +1.38	58.21	55.85	56.13	47,636
15 Dec 14	56.32000 -1.63	58.15	56.08	57.64	20,483
12 Dec 14	57.95000 -1.22	58.97	57.61	58.97	15,203
11 Dec 14	59.17000 -0.13	59.57	58.84	59.30	14,497
10 Dec 14	59.30000 -0.18	60.11	59.19	59.29	18,667
09 Dec 14	59.48000 -1.79	61.30	59.44	61.06	21,801
08 Dec 14	61.27000 -0.29	61.69	60.76	61.18	15,155
05 Dec 14	61.56000 -0.39	62.30	61.30	61.98	17,888
04 Dec 14	61.95000 -0.24	62.70	61.52	62.49	20,889
03 Dec 14	62.19000 +0.39	63.99	61.80	61.80	46,200
02 Dec 14	61.80000 -0.67	63.15	61.01	62.94	26,466
01 Dec 14	62.47000 +1.74	62.74	59.73	60.52	32,014
28 Nov 14	60.73000 +1.65	60.85	58.79	58.79	23,957
27 Nov 14	59.08000 -0.05	59.81	58.96	59.31	15,665
26 Nov 14	59.13000 +0.03	59.70	58.88	59.05	10,052
25 Nov 14	59.10000 -0.02	59.90	58.96	59.05	10,113
24 Nov 14	59.12000 +0.57	59.50	58.51	58.51	10,080
21 Nov 14	58.55000 +0.77	58.99	57.78	57.78	15,440
20 Nov 14	57.78000 +0.90	57.87	56.59	57.16	14,753
19 Nov 14	56.88000 -0.06	57.19	56.58	57.00	9,566
18 Nov 14	56.94000 +1.43	57.00	55.62	55.80	15,894
17 Nov 14	55.51000 -0.38	55.90	54.98	55.88	11,060
14 Nov 14	55.89000 -0.31	56.25	55.23	56.25	19,440
13 Nov 14	56.20000 +0.97	56.31	55.14	55.14	29,851
12 Nov 14	55.23000 -1.23	56.50	55.01	56.49	11,712
11 Nov 14	56.46000 +0.96	56.46	55.57	55.70	11,716
10 Nov 14	55.50000 -0.30	56.49	54.98	55.54	25,466
07 Nov 14	55.80000 +0.85	55.80	54.93	55.00	15,597
06 Nov 14	54.95000 +0.68	55.90	54.34	54.34	29,614
05 Nov 14	54.27000 +0.08	55.93	53.74	55.00	55,994
04 Nov 14	54.19000 +0.14	54.93	53.82	54.24	17,863
03 Nov 14	54.05000 -0.51	54.72	53.82	54.72	8,935
31 Oct 14	54.56000 +1.26	54.66	53.50	53.50	20,836
30 Oct 14	53.30000 +0.00	53.65	52.45	53.52	20,149
29 Oct 14	53.30000 +0.59	53.62	52.60	52.60	9,072
28 Oct 14	52.71000 +0.14	53.16	52.60	52.73	7,303
27 Oct 14	52.57000 -0.63	53.60	52.15	53.50	29,578
24 Oct 14	53.20000 -0.25	53.57	52.51	53.50	19,529
23 Oct 14	53.45000 +1.37	53.45	51.52	52.07	17,301
22 Oct 14	52.08000 +0.85	52.34	51.42	51.67	15,460
21 Oct 14	51.23000 -0.06	52.19	51.07	51.29	21,875
20 Oct 14	51.29000 +0.05	52.08	51.01	51.24	31,496
17 Oct 14	51.24000 +1.40	51.34	49.71	49.71	18,250
16 Oct 14	49.84500 +0.08	50.36	48.90	49.63	41,238
15 Oct 14	49.76500 -1.44	51.73	49.76	51.11	30,556
14 Oct 14	51.20000 +0.72	51.24	49.54	50.48	31,028
13 Oct 14	50.48000 +0.02	51.65	50.09	50.29	24,421
10 Oct 14	50.46000 -0.21	51.08	49.55	50.26	43,871
09 Oct 14	50.67000 -0.15	51.49	50.31	51.20	26,979
08 Oct 14	50.82000 -0.15	51.00	50.07	51.00	37,476
07 Oct 14	50.97000 -1.62	52.62	50.54	52.51	30,711
06 Oct 14	52.59000 +0.28	52.94	52.06	52.50	17,502
03 Oct 14	52.31000 +0.19	52.51	51.80	52.31	36,860
02 Oct 14	52.12000 +0.49	53.01	51.35	51.64	45,968
01 Oct 14	51.63000 +0.37	51.75	50.53	51.39	33,172
30 Sep 14	51.26000 +1.70	51.46	49.73	49.73	29,243
29 Sep 14	49.56000 -0.43	50.19	49.56	49.99	25,522
26 Sep 14	49.99500 -0.23	50.34	49.78	50.34	13,432
25 Sep 14	50.22000 -0.86	51.24	49.90	51.24	11,143
24 Sep 14	51.08000 +0.17	51.15	50.59	51.00	12,129
23 Sep 14	50.91000 -0.59	51.72	50.88	51.51	14,144
22 Sep 14	51.50000 -0.31	52.04	51.43	51.82	11,958
19 Sep 14	51.81000 -0.65	52.74	51.76	52.74	26,529
18 Sep 14	52.46000 +0.46	52.63	52.00	52.00	15,288
17 Sep 14	52.00000 +0.97	52.05	51.10	51.20	24,400
16 Sep 14	51.03000 -1.10	52.10	50.93	52.00	19,421
15 Sep 14	52.13000 -0.72	53.04	52.05	53.00	15,161
12 Sep 14	52.85000 -0.27	53.23	52.69	53.01	11,779
11 Sep 14	53.12000 -0.89	54.24	53.10	54.10	17,375
10 Sep 14	54.01000 -0.56	54.67	53.97	54.67	9,625
09 Sep 14	54.57000 -0.73	55.29	54.32	55.28	7,616
08 Sep 14	55.30000 -0.65	56.02	55.30	55.80	20,657
05 Sep 14	55.95000 +0.06	56.26	55.77	55.99	20,539
04 Sep 14	55.89000 -0.02	56.31	55.40	55.90	21,213
03 Sep 14	55.91000 -0.09	56.48	55.91	55.91	17,659
02 Sep 14	56.00000 +0.39	56.22	55.52	56.00	18,290
01 Sep 14	55.61000 +0.27	55.96	55.26	55.26	12,009
29 Aug 14	55.34000 -0.57	56.09	55.34	55.83	28,383
28 Aug 14	55.91000 -0.09	56.07	55.43	56.03	12,577
27 Aug 14	56.00000 -0.18	56.37	55.95	56.01	8,275
26 Aug 14	56.18000 +0.68	56.74	55.49	55.50	24,973
25 Aug 14	55.50000 +0.30	55.73	55.09	55.46	12,052
22 Aug 14	55.20000 -0.49	55.80	54.76	55.80	18,983
21 Aug 14	55.69000 -0.12	56.00	55.35	56.00	19,061
20 Aug 14	55.81000 -1.14	56.99	55.81	56.99	14,062
19 Aug 14	56.95000 +0.54	57.10	56.44	56.48	10,758
18 Aug 14	56.41000 +0.89	56.43	55.63	55.72	7,953
15 Aug 14	55.52000 -0.68	56.50	55.29	56.47	10,807
14 Aug 14	56.20000 +0.47	56.45	55.26	55.79	15,110
13 Aug 14	55.73000 +0.09	55.99	55.27	55.80	8,485
12 Aug 14	55.64000 +0.04	56.24	55.16	55.74	23,199
11 Aug 14	55.60000 +1.65	55.97	54.09	54.24	13,494
08 Aug 14	53.95000 -0.86	54.86	53.75	54.84	28,035
07 Aug 14	54.81000 -1.19	56.17	54.71	55.83	14,708
06 Aug 14	56.00000 -0.10	58.36	55.03	56.96	34,251
05 Aug 14	56.10000 -1.37	57.26	55.75	56.50	31,283
04 Aug 14	57.47000 -0.43	57.82	57.03	57.19	14,699
01 Aug 14	57.90000 -1.57	58.99	57.29	58.99	26,012
31 Jul 14	59.47000 -0.30	60.00	58.52	60.00	27,748
30 Jul 14	59.77000 -0.29	60.01	59.51	59.90	11,125
29 Jul 14	60.06000 +0.16	60.49	59.72	60.00	44,173
28 Jul 14	59.90000 -0.10	60.48	59.70	60.48	11,557
25 Jul 14	60.00000 -1.10	61.17	59.90	61.17	57,762
24 Jul 14	61.10000 +1.48	61.24	60.26	60.60	16,071
23 Jul 14	59.62000 +0.02	60.00	59.51	59.51	5,013
22 Jul 14	59.60000 +0.04	61.24	59.46	59.72	27,343
21 Jul 14	59.56000 +0.68	59.72	58.58	58.82	16,759
18 Jul 14	58.88000 -0.84	59.72	58.88	59.72	6,459
17 Jul 14	59.72000 -0.65	60.54	59.72	60.45	9,761
16 Jul 14	60.37000 +0.86	60.37	59.58	59.58	6,524
15 Jul 14	59.51000 -1.07	60.78	59.51	60.58	8,074
14 Jul 14	60.58000 +0.76	60.75	59.78	59.83	10,447
11 Jul 14	59.82000 -0.13	59.98	59.20	59.93	11,944
10 Jul 14	59.95000 -1.57	61.43	59.63	61.43	13,860
09 Jul 14	61.52000 +1.32	61.73	59.63	60.11	28,562
08 Jul 14	60.20000 -1.58	61.88	60.20	61.68	32,315
07 Jul 14	61.78000 -1.47	63.20	61.60	63.20	8,048
04 Jul 14	63.25000 -0.15	63.50	62.93	63.13	9,324
03 Jul 14	63.40000 -0.21	63.90	62.84	63.50	19,570
02 Jul 14	63.61000 +0.24	63.78	63.11	63.26	9,931
01 Jul 14	63.37000 -0.43	63.90	63.26	63.63	15,428
30 Jun 14	63.80000 +0.69	63.81	62.99	63.00	29,507
27 Jun 14	63.11000 +0.12	63.48	62.88	62.88	8,401
26 Jun 14	62.99000 -0.71	63.68	62.60	63.62	16,955
25 Jun 14	63.70000 +0.93	63.90	62.51	62.77	34,638
24 Jun 14	62.77000 -0.91	63.68	62.76	63.67	13,181
23 Jun 14	63.68000 -1.74	65.23	63.68	65.23	11,807
20 Jun 14	65.42000 +3.23	65.74	62.08	62.19	89,430
19 Jun 14	62.19000 +0.19	62.29	61.80	62.02	15,874
18 Jun 14	62.00000 +0.00	62.39	61.81	61.95	11,155
17 Jun 14	62.00000 -0.23	62.41	61.95	62.12	19,504
16 Jun 14	62.23000 -0.67	63.10	62.23	62.53	16,111
13 Jun 14	62.90000 -0.23	63.07	62.15	62.99	13,590
12 Jun 14	63.13000 +0.40	63.74	62.55	62.73	32,997
11 Jun 14	62.73000 -0.30	62.97	62.51	62.76	9,127
10 Jun 14	63.03000 +0.13	63.49	62.76	62.76	28,110
09 Jun 14	62.90000 +0.53	63.49	62.27	62.37	89,261
06 Jun 14	62.37000 -0.11	62.79	62.01	62.50	18,705
05 Jun 14	62.48000 +0.38	62.64	61.99	62.00	81,892
04 Jun 14	62.10000 -0.15	62.44	61.77	61.83	69,232
03 Jun 14	62.25000 +0.20	62.25	61.85	61.99	8,826
02 Jun 14	62.05000 -0.50	63.23	61.83	62.51	72,622
30 May 14	62.55000 +0.92	62.65	61.51	61.70	51,806
29 May 14	61.63000 -0.02	61.71	61.55	61.70	137,149
28 May 14	61.65000 +0.35	61.88	61.30	61.40	49,506
27 May 14	61.30000 -0.06	61.74	61.05	61.05	17,533
26 May 14	61.36000 +0.96	61.49	59.94	60.00	10,798
23 May 14	60.40000 -0.06	60.56	59.80	60.06	11,136
22 May 14	60.46000 +1.66	61.43	58.80	58.80	28,024
21 May 14	58.80000 -0.18	59.04	58.52	58.76	12,820
20 May 14	58.98000 -0.27	59.36	58.77	58.99	12,251
19 May 14	59.25000 +0.91	59.41	58.00	58.20	10,550
16 May 14	58.34000 -1.65	60.09	58.26	60.09	12,600
15 May 14	59.99000 -1.16	61.72	59.61	61.24	12,872
14 May 14	61.15000 -0.05	61.44	60.62	61.41	17,191
13 May 14	61.20000 -1.10	61.73	60.99	60.99	11,541
12 May 14	62.30000 -0.01	62.49	61.70	62.25	17,045
09 May 14	62.31000 -0.48	62.69	62.01	62.62	7,794
08 May 14	62.79000 +0.04	63.10	62.41	62.99	10,230
07 May 14	62.75000 +0.35	63.20	62.04	62.39	26,776
06 May 14	62.40000 -0.07	62.70	62.06	62.49	14,976
05 May 14	62.47000 -1.02	63.50	61.80	63.50	15,733
02 May 14	63.49000 +0.94	63.75	62.74	62.74	35,357
30 Apr 14	62.55000 +0.35	63.21	62.28	62.51	53,822
29 Apr 14	62.20000 +1.65	62.87	60.95	60.95	72,498
28 Apr 14	60.55000 +0.45	60.55	60.05	60.40	6,037
25 Apr 14	60.10000 -0.90	60.89	59.97	60.89	22,393
24 Apr 14	61.00000 -0.01	61.20	60.25	61.00	16,816
23 Apr 14	61.01000 -0.33	61.58	61.01	61.34	12,161
22 Apr 14	61.34000 +0.12	62.00	61.29	61.29	22,621
17 Apr 14	61.22000 +0.52	61.64	60.80	60.84	12,903
16 Apr 14	60.70000 -0.20	61.24	60.49	61.03	20,238
15 Apr 14	60.90000 -0.08	61.44	60.27	60.76	43,590
14 Apr 14	60.98000 -0.30	61.21	59.69	61.20	15,930
11 Apr 14	61.28000 -0.32	61.39	59.71	61.26	17,911
10 Apr 14	61.60000 -0.55	62.85	61.60	62.18	24,169
09 Apr 14	62.15000 +0.53	62.87	61.67	61.72	104,807
08 Apr 14	61.62000 -0.28	62.00	61.35	61.90	27,216
07 Apr 14	61.90000 +0.10	62.40	61.61	61.65	46,062
04 Apr 14	61.80000 -0.10	62.79	61.08	61.64	52,719
03 Apr 14	61.90000 -0.50	62.42	61.65	62.42	30,325
02 Apr 14	62.40000 +1.09	62.57	61.16	61.16	55,820
01 Apr 14	61.31000 +0.14	61.47	60.69	60.79	15,926
31 Mar 14	61.17000 +0.77	61.17	60.31	60.40	21,978
28 Mar 14	60.40000 +0.98	60.65	59.30	59.30	37,557
27 Mar 14	59.42000 +0.37	59.49	58.94	59.00	11,128
26 Mar 14	59.05000 +0.25	59.38	58.72	58.72	12,682
25 Mar 14	58.80000 +0.50	59.49	58.30	58.30	16,559
24 Mar 14	58.30000 +0.05	58.50	57.55	58.10	18,940
21 Mar 14	58.25000 -0.29	58.99	58.25	58.54	21,392
20 Mar 14	58.54000 +0.30	58.74	57.70	58.18	23,745
19 Mar 14	58.24000 +0.45	58.49	57.68	57.76	14,730
18 Mar 14	57.79000 +0.09	58.00	57.47	57.52	28,891
17 Mar 14	57.70000 +0.54	57.70	56.76	56.88	21,818
14 Mar 14	57.16000 -0.84	58.20	57.01	57.99	43,339
13 Mar 14	58.00000 +0.07	58.42	57.79	58.00	17,121
12 Mar 14	57.93000 +0.02	58.11	57.31	57.93	14,904
11 Mar 14	57.91000 +0.68	58.09	57.27	57.29	21,916
10 Mar 14	57.23000 -0.09	57.28	56.81	57.13	10,492
07 Mar 14	57.32000 -0.01	57.92	57.01	57.50	15,405
06 Mar 14	57.33000 -0.02	58.00	57.33	57.50	5,560
05 Mar 14	57.35000 +0.43	57.92	56.90	57.00	8,378
04 Mar 14	56.92000 -0.24	57.58	56.30	57.02	37,937
03 Mar 14	57.16000 -1.94	58.54	56.91	58.54	14,719
28 Feb 14	59.10000 -0.07	59.27	58.56	59.00	12,337
27 Feb 14	59.17000 +0.93	59.31	57.75	58.03	27,089
26 Feb 14	58.24000 +0.08	58.24	57.77	57.84	4,356
25 Feb 14	58.16000 +0.16	58.20	57.76	57.85	12,223
24 Feb 14	58.00000 +0.15	58.14	57.39	57.39	8,554
21 Feb 14	57.85000 +1.45	57.98	56.30	56.50	40,260
20 Feb 14	56.40000 -0.15	56.61	56.01	56.39	78,246
19 Feb 14	56.55000 -0.17	56.55	56.26	56.50	13,876
18 Feb 14	56.72000 +0.22	56.80	56.11	56.40	21,359
17 Feb 14	56.50000 -0.20	56.80	56.30	56.80	26,002
14 Feb 14	56.70000 +0.30	57.14	56.18	56.40	45,643
13 Feb 14	56.40000 +0.07	56.40	55.67	56.40	18,966
12 Feb 14	56.33000 +0.04	56.48	55.89	56.20	23,666
11 Feb 14	56.29000 +0.13	56.40	55.61	56.30	11,083
10 Feb 14	56.16000 -0.13	56.40	56.16	56.30	20,310
07 Feb 14	56.29000 +0.43	56.60	55.70	55.71	19,240
06 Feb 14	55.86000 +1.30	55.99	54.42	54.45	24,796
05 Feb 14	54.56000 +2.00	54.81	52.80	52.99	41,497
04 Feb 14	52.56000 +0.33	52.69	51.27	52.00	16,332
03 Feb 14	52.23000 +0.33	52.37	51.63	52.26	26,665
31 Jan 14	51.90000 -0.10	52.14	50.82	52.00	25,024
30 Jan 14	52.00000 -0.51	52.51	51.83	52.51	15,610
29 Jan 14	52.51000 -0.01	53.24	52.02	52.60	15,821
28 Jan 14	52.52000 -0.69	53.28	52.31	53.09	77,144
27 Jan 14	53.21000 -0.80	54.09	52.92	53.90	29,887
24 Jan 14	54.01000 -1.12	55.20	54.01	55.01	14,327
23 Jan 14	55.13000 +0.33	55.20	54.77	54.94	16,120
22 Jan 14	54.80000 -0.19	55.20	54.80	54.99	12,226
21 Jan 14	54.99000 +0.99	55.00	53.79	53.79	17,389
20 Jan 14	54.00000 +0.08	54.02	53.26	53.26	11,571
17 Jan 14	53.92000 +0.50	53.93	53.42	53.42	12,162
16 Jan 14	53.42000 +0.29	53.50	53.07	53.24	11,570
15 Jan 14	53.13000 +0.13	53.24	52.87	52.99	14,954
14 Jan 14	53.00000 -0.51	53.40	52.52	53.40	22,567
13 Jan 14	53.51000 -0.07	53.94	53.51	53.51	9,323
10 Jan 14	53.58000 +0.39	53.58	53.21	53.27	22,368
09 Jan 14	53.19000 -0.81	54.00	52.54	54.00	17,950
08 Jan 14	54.00000 +0.00	54.21	53.80	54.00	14,648
07 Jan 14	54.00000 +0.00	54.02	53.26	54.00	11,242
06 Jan 14	54.00000 -0.20	54.37	53.96	54.10	7,497
03 Jan 14	54.20000 +0.59	54.36	53.46	53.61	12,712
02 Jan 14	53.61000 -0.39	54.25	53.61	54.24	19,543
31 Dec 13	54.00000 +0.02	54.24	53.58	54.20	7,048
30 Dec 13	53.98000 +0.51	54.14	53.01	53.22	11,476
27 Dec 13	53.47000 +0.62	53.49	52.93	52.93	7,501
24 Dec 13	52.85000 -0.15	52.87	52.78	52.78	316
23 Dec 13	53.00000 +0.05	53.17	52.51	52.95	5,098
20 Dec 13	52.95000 +0.00	53.00	52.25	53.00	16,790
19 Dec 13	52.95000 +0.20	53.07	52.51	52.86	12,885
18 Dec 13	52.75000 +0.10	52.80	52.50	52.54	6,525
17 Dec 13	52.65000 -0.37	53.03	52.44	53.03	7,414
16 Dec 13	53.02000 +0.94	53.15	51.77	51.77	12,683
13 Dec 13	52.08000 +0.22	52.14	51.77	52.00	12,936
12 Dec 13	51.86000 -0.36	52.15	51.66	52.04	18,055
11 Dec 13	52.22000 -0.25	53.04	52.02	52.47	27,676
10 Dec 13	52.47000 +0.22	52.80	52.00	52.00	9,446
09 Dec 13	52.25000 -0.28	52.80	51.51	52.52	44,682
06 Dec 13	52.53000 -0.29	53.15	52.30	52.58	14,208
05 Dec 13	52.82000 -0.20	53.25	52.45	53.00	23,950
04 Dec 13	53.02000 +0.18	53.15	52.51	53.00	11,771
03 Dec 13	52.84000 -0.77	53.75	52.13	53.60	20,322
02 Dec 13	53.61000 -1.18	54.75	53.40	54.72	21,463
29 Nov 13	54.79000 +0.59	54.80	53.83	53.83	14,337
28 Nov 13	54.20000 -0.17	54.20	53.57	54.00	12,504
27 Nov 13	54.37000 -0.63	54.94	54.02	54.94	19,953
26 Nov 13	55.00000 +0.35	55.00	54.27	54.60	24,976
25 Nov 13	54.65000 -0.06	54.89	54.44	54.71	11,184
22 Nov 13	54.71000 -0.29	54.98	54.71	54.98	10,595
21 Nov 13	55.00000 +0.04	55.17	54.67	54.97	52,496
20 Nov 13	54.96000 +0.06	55.00	54.65	54.90	15,328
19 Nov 13	54.90000 -0.10	54.99	54.38	54.98	11,543
18 Nov 13	55.00000 +0.31	55.05	54.54	54.70	14,773
15 Nov 13	54.69000 +0.13	55.00	54.36	54.73	21,414
14 Nov 13	54.56000 +0.67	54.56	54.11	54.43	7,291
13 Nov 13	53.89000 -0.67	54.73	53.76	54.73	8,569
12 Nov 13	54.56000 -0.43	55.00	54.40	54.87	7,322
11 Nov 13	54.99000 +0.71	55.00	54.28	54.40	6,499
08 Nov 13	54.28000 -0.50	54.66	53.76	54.51	16,407
07 Nov 13	54.78000 -0.10	55.00	54.36	54.97	13,695
06 Nov 13	54.88000 -0.12	55.00	54.76	55.00	28,811
05 Nov 13	55.00000 +0.06	55.24	54.26	55.00	36,000
04 Nov 13	54.94000 -0.06	55.42	54.70	54.74	42,916
01 Nov 13	55.00000 -0.05	55.02	54.90	55.00	21,930
31 Oct 13	55.05000 +0.05	55.20	54.85	55.00	44,209
30 Oct 13	55.00000 +0.00	55.10	54.88	55.00	45,565
29 Oct 13	55.00000 -0.09	55.20	54.60	55.20	59,888
28 Oct 13	55.09000 -0.91	56.00	54.99	56.00	38,798
25 Oct 13	56.00000 +0.00	56.00	55.50	55.69	17,279
24 Oct 13	56.00000 +0.62	56.00	54.95	55.43	48,716
23 Oct 13	55.38000 +0.36	55.38	54.67	54.96	6,568
22 Oct 13	55.02000 +0.02	55.49	54.02	54.90	92,230
21 Oct 13	55.00000 +0.00	55.00	54.70	54.76	9,159
18 Oct 13	55.00000 +0.45	55.08	54.61	54.89	22,279
17 Oct 13	54.55000 +0.40	54.55	54.00	54.18	14,887
16 Oct 13	54.15000 +0.13	54.15	53.60	54.00	8,606
15 Oct 13	54.02000 +0.40	54.02	53.01	53.60	17,856
14 Oct 13	53.62000 +0.92	54.10	52.05	52.25	41,834
11 Oct 13	52.70000 +0.89	52.70	51.81	51.81	14,949
10 Oct 13	51.81000 +0.31	53.00	51.28	51.63	44,733
09 Oct 13	51.50000 +0.29	51.50	50.76	51.05	20,479
08 Oct 13	51.21000 -0.03	51.23	50.96	51.10	29,729
07 Oct 13	51.24000 -0.96	52.10	50.89	52.10	57,095
04 Oct 13	52.20000 +0.11	52.25	52.00	52.01	23,507
03 Oct 13	52.09000 -0.30	52.46	52.04	52.09	141,171
02 Oct 13	52.39000 +0.39	52.80	52.05	52.05	10,821
01 Oct 13	52.00000 -0.50	52.55	52.00	52.45	14,300
30 Sep 13	52.50000 +0.27	52.50	51.60	51.85	20,539
27 Sep 13	52.23000 -0.10	52.44	52.10	52.10	8,782
26 Sep 13	52.33000 +1.14	52.33	51.07	51.20	486,073
25 Sep 13	51.19000 +0.99	51.20	50.42	50.88	23,507
24 Sep 13	50.20000 -1.17	51.60	50.00	51.60	20,119
23 Sep 13	51.37000 -0.14	51.70	51.37	51.50	39,409
20 Sep 13	51.51000 -0.47	52.07	51.37	52.00	100,710
19 Sep 13	51.98000 +0.73	52.00	51.30	51.52	23,560
18 Sep 13	51.25000 +0.74	51.25	50.35	50.50	22,916
17 Sep 13	50.51000 -0.47	51.00	50.45	50.98	3,983
16 Sep 13	50.98000 +0.48	50.98	50.30	50.50	17,336
13 Sep 13	50.50000 +0.70	50.50	49.36	49.65	12,628
12 Sep 13	49.80000 -0.15	50.00	49.63	50.00	23,373
11 Sep 13	49.95000 -0.27	50.20	49.63	50.20	5,871
10 Sep 13	50.22000 +0.41	50.22	49.75	49.75	13,559
09 Sep 13	49.81500 +0.05	49.86	49.44	49.86	3,510
06 Sep 13	49.76500 +0.17	49.76	49.01	49.51	9,765
05 Sep 13	49.60000 +0.34	49.60	49.12	49.29	9,080
04 Sep 13	49.26000 +0.03	49.29	48.26	49.19	8,026
03 Sep 13	49.22500 +0.02	49.60	48.94	49.08	4,744
02 Sep 13	49.20000 -0.10	49.27	48.81	49.27	7,845
30 Aug 13	49.30000 -0.09	49.40	48.51	49.39	21,886
29 Aug 13	49.39000 -1.27	50.67	49.01	50.67	7,590
28 Aug 13	50.66000 -0.63	50.98	49.75	50.98	6,871
27 Aug 13	51.29000 -0.10	51.42	50.77	51.26	5,229
26 Aug 13	51.39000 -0.59	51.95	51.37	51.85	5,528
23 Aug 13	51.98000 +0.22	52.00	51.70	51.70	7,252
22 Aug 13	51.76000 -0.09	52.00	51.76	51.90	20,453
21 Aug 13	51.85000 +0.25	52.00	51.52	51.90	59,966
20 Aug 13	51.60000 -1.70	53.10	51.55	53.01	9,843
19 Aug 13	53.30000 -0.05	53.45	53.05	53.05	6,657
16 Aug 13	53.35000 +0.65	53.35	52.52	53.00	5,978
15 Aug 13	52.70000 -0.29	53.00	52.56	53.00	13,257
14 Aug 13	52.99000 -0.24	53.38	52.99	53.13	16,351
13 Aug 13	53.23000 -0.07	53.49	53.05	53.49	5,714
12 Aug 13	53.30000 +0.20	53.50	53.01	53.01	15,939
09 Aug 13	53.10000 +1.45	53.49	51.51	51.65	50,588
08 Aug 13	51.65000 +1.67	51.65	50.00	50.00	8,936
07 Aug 13	49.98500 -0.56	50.00	49.15	49.51	13,303
06 Aug 13	50.55000 -1.15	51.74	50.12	51.74	14,769
05 Aug 13	51.70000 +1.41	51.74	50.27	50.27	7,005
02 Aug 13	50.29000 -0.60	51.22	50.10	51.00	15,262
01 Aug 13	50.89000 +0.24	51.30	50.30	50.51	8,728
31 Jul 13	50.65000 +0.73	50.65	49.01	49.92	18,351
30 Jul 13	49.92000 -0.18	50.24	49.92	49.92	9,058
29 Jul 13	50.10000 +0.10	50.20	49.76	50.00	9,675
26 Jul 13	50.00000 +0.67	50.49	49.30	49.38	9,381
25 Jul 13	49.33000 -0.13	49.50	49.14	49.33	5,904
24 Jul 13	49.46000 +0.26	49.50	49.00	49.21	4,044
23 Jul 13	49.20000 +0.25	49.22	48.81	48.99	11,051
22 Jul 13	48.95000 +0.83	48.95	47.90	48.04	17,570
19 Jul 13	48.12500 -0.38	48.70	47.92	47.92	17,090
18 Jul 13	48.50000 +0.49	48.69	47.99	47.99	23,546
17 Jul 13	48.00500 +0.51	48.29	47.58	47.74	14,004
16 Jul 13	47.50000 +0.86	47.74	46.92	46.92	40,141
15 Jul 13	46.64000 -0.23	47.17	46.63	46.70	5,828
12 Jul 13	46.87000 +0.27	46.87	46.54	46.54	7,725
11 Jul 13	46.60000 +0.02	47.00	46.56	46.58	18,705
10 Jul 13	46.57500 -0.42	47.00	46.31	47.00	7,998
09 Jul 13	46.99000 +0.39	46.99	46.58	46.64	3,358
08 Jul 13	46.60500 -0.05	47.09	46.56	46.66	6,372
05 Jul 13	46.65000 +0.03	47.24	46.63	46.71	5,719
04 Jul 13	46.62500 +0.71	47.94	46.50	46.50	19,274
03 Jul 13	45.92000 -1.33	46.51	45.76	45.76	16,246
02 Jul 13	47.25000 -0.74	47.99	47.01	47.99	16,980
01 Jul 13	47.99500 +0.40	47.99	47.51	47.80	5,154
28 Jun 13	47.60000 +0.10	47.92	47.20	47.50	39,886
27 Jun 13	47.50000 +0.67	47.58	46.75	46.83	25,820
26 Jun 13	46.83500 +0.31	46.83	46.09	46.51	5,903
25 Jun 13	46.52000 +0.64	47.92	45.59	45.59	20,633
24 Jun 13	45.88000 -0.58	46.54	45.57	46.34	8,629
21 Jun 13	46.46500 -0.28	47.16	46.47	46.75	7,375
20 Jun 13	46.75000 -1.15	47.60	46.75	47.56	7,145
19 Jun 13	47.90000 +0.21	47.90	47.53	47.88	4,267
18 Jun 13	47.69000 +0.00	47.83	47.52	47.52	9,183
17 Jun 13	47.69000 +0.51	47.69	47.00	47.00	5,711
14 Jun 13	47.17500 +0.81	47.74	46.38	46.38	14,652
13 Jun 13	46.37000 -0.54	46.92	45.31	46.92	21,761
12 Jun 13	46.91000 -1.28	48.46	46.58	48.46	12,952
11 Jun 13	48.19000 -0.10	48.81	48.04	48.20	7,468
10 Jun 13	48.28500 -0.19	48.69	48.28	48.47	7,630
07 Jun 13	48.47500 -0.29	48.92	48.10	48.92	5,008
06 Jun 13	48.76500 -0.44	49.10	48.51	48.99	23,188
05 Jun 13	49.20000 -0.80	49.70	49.11	49.50	59,366
04 Jun 13	50.00000 +1.15	50.04	48.76	48.80	25,127
03 Jun 13	48.85000 -0.15	49.00	48.53	48.60	28,722
31 May 13	49.00000 +0.17	49.00	48.53	48.80	26,452
30 May 13	48.83500 +0.33	49.00	48.21	48.30	35,361
29 May 13	48.50000 +0.22	48.60	48.01	48.24	13,464
28 May 13	48.28000 +0.81	48.54	47.50	47.50	9,529
27 May 13	47.47000 -0.04	47.56	47.01	47.21	3,216
24 May 13	47.51000 -0.02	47.99	47.51	47.69	3,608
23 May 13	47.52500 -1.33	48.58	47.26	48.51	6,144
22 May 13	48.85500 +0.33	48.85	48.27	48.27	3,566
21 May 13	48.53000 -0.32	49.00	48.04	48.99	31,895
20 May 13	48.85000 +1.19	48.85	47.51	47.51	5,703
17 May 13	47.66000 -1.14	48.90	47.51	48.76	50,661
16 May 13	48.80000 -0.10	48.99	48.47	48.65	45,166
15 May 13	48.90000 +0.00	48.90	48.53	48.90	7,646
14 May 13	48.90000 +0.40	48.90	48.01	48.50	5,263
13 May 13	48.50000 -0.33	48.62	47.04	48.50	25,664
10 May 13	48.83500 -0.15	48.90	48.43	48.90	4,392
09 May 13	48.98000 +0.24	48.98	48.47	48.47	2,490
08 May 13	48.74000 +2.54	49.00	46.22	46.24	22,898
07 May 13	46.20000 +0.80	46.30	45.49	45.75	4,728
06 May 13	45.40000 +0.29	45.50	44.99	45.18	6,403
03 May 13	45.11000 -0.01	45.19	44.78	45.13	5,283
02 May 13	45.12000 +0.12	45.20	44.08	45.20	10,361
30 Apr 13	45.00000 +0.28	45.19	44.60	44.94	8,238
29 Apr 13	44.72000 -0.18	44.79	43.40	43.49	11,660
26 Apr 13	44.90000 -0.55	45.45	44.55	45.38	6,550
25 Apr 13	45.45000 +0.83	46.50	44.75	44.75	23,672
24 Apr 13	44.62000 +0.49	44.94	44.30	44.30	11,697
23 Apr 13	44.13000 -0.07	44.29	43.78	44.29	6,479
22 Apr 13	44.20000 +0.20	44.20	43.60	43.60	3,051
19 Apr 13	44.00000 +0.17	44.00	43.50	43.50	8,878
18 Apr 13	43.82500 -0.47	44.29	43.18	44.29	11,614
17 Apr 13	44.29000 -0.43	44.94	44.01	44.79	6,482
16 Apr 13	44.72000 -0.48	45.44	44.72	45.40	12,373
15 Apr 13	45.20000 +0.74	45.20	44.39	44.62	7,468
12 Apr 13	44.46000 -0.35	44.85	44.30	44.85	5,005
11 Apr 13	44.81000 -0.79	45.69	44.50	45.41	9,285
10 Apr 13	45.60000 +0.44	45.72	45.01	45.40	7,198
09 Apr 13	45.16000 -0.85	46.18	45.01	46.18	13,295
08 Apr 13	46.00500 -0.58	46.84	45.19	46.58	25,579
05 Apr 13	46.58000 -1.91	48.60	46.51	48.60	7,115
04 Apr 13	48.49500 -1.01	49.52	48.28	49.40	11,625
03 Apr 13	49.50000 -0.29	49.84	49.44	49.55	53,847
02 Apr 13	49.79000 +1.16	49.90	48.64	48.70	17,548
28 Mar 13	48.63500 +0.43	48.69	48.03	48.43	8,222
27 Mar 13	48.20000 +0.00	48.42	47.55	48.13	17,900
26 Mar 13	48.20000 -0.49	48.84	47.85	48.66	8,323
25 Mar 13	48.69500 -0.59	49.49	48.50	49.28	8,129
22 Mar 13	49.28500 -0.17	49.38	48.87	49.36	5,861
21 Mar 13	49.45500 +0.03	49.80	49.10	49.38	8,139
20 Mar 13	49.43000 -0.07	49.72	49.38	49.55	11,289
19 Mar 13	49.50000 +0.08	49.57	49.32	49.36	16,270
18 Mar 13	49.42000 -0.56	49.76	49.40	49.76	6,129
15 Mar 13	49.98000 -0.02	50.00	49.10	50.00	50,867
14 Mar 13	50.00000 +1.05	50.00	48.80	48.80	16,848
13 Mar 13	48.95000 -0.35	49.10	48.50	49.09	7,172
12 Mar 13	49.30000 +1.26	49.87	47.00	47.00	24,247
11 Mar 13	48.04500 +3.24	48.20	44.81	44.81	56,877
08 Mar 13	44.80000 -0.10	44.99	44.22	44.99	150,341
07 Mar 13	44.90000 -0.16	45.16	44.80	45.16	8,499
06 Mar 13	45.06500 -0.02	45.30	44.86	44.95	14,091
05 Mar 13	45.08500 +0.31	45.35	44.80	44.95	36,693
04 Mar 13	44.77000 -0.13	44.86	44.70	44.76	26,106
01 Mar 13	44.90000 +0.00	45.20	44.76	44.82	22,834
28 Feb 13	44.90000 -0.10	45.30	44.90	45.30	31,883
27 Feb 13	45.00000 +0.00	45.06	44.90	45.00	6,315
26 Feb 13	45.00000 -0.59	45.52	45.00	45.52	11,298
25 Feb 13	45.59000 -0.80	46.48	45.33	46.20	11,116
22 Feb 13	46.39000 +1.20	46.39	45.28	45.40	6,878
21 Feb 13	45.18500 -0.78	46.00	45.19	46.00	15,359
20 Feb 13	45.97000 -0.03	46.40	45.97	46.00	4,354
19 Feb 13	46.00000 +0.05	46.29	45.53	46.00	43,523
18 Feb 13	45.95000 +0.52	46.22	45.67	45.80	19,806
15 Feb 13	45.43000 -0.72	46.19	45.41	46.13	26,869
14 Feb 13	46.15000 -0.70	47.03	46.13	46.72	17,022
13 Feb 13	46.85500 -0.40	47.39	46.85	47.20	15,443
12 Feb 13	47.25000 +0.25	47.25	46.91	47.25	3,711
11 Feb 13	47.00000 -0.36	47.36	46.80	47.01	9,538
08 Feb 13	47.36000 -0.04	47.69	47.32	47.40	10,566
07 Feb 13	47.40500 +0.00	48.10	47.35	47.35	52,345
06 Feb 13	47.40000 +0.60	47.61	46.44	46.81	41,381
05 Feb 13	46.80500 -0.35	47.43	46.67	47.15	7,830
04 Feb 13	47.15000 -0.15	47.40	46.85	47.22	16,263
01 Feb 13	47.30000 +0.36	47.43	46.84	47.00	12,934
31 Jan 13	46.93500 +0.82	47.00	45.81	46.01	16,815
30 Jan 13	46.11500 +0.12	46.30	45.88	46.00	6,056
29 Jan 13	46.00000 -0.16	46.16	45.50	46.16	12,207
28 Jan 13	46.16000 -0.54	46.85	46.14	46.51	19,279
25 Jan 13	46.70000 +0.23	47.00	46.05	46.30	10,596
24 Jan 13	46.47500 -0.22	46.80	46.38	46.60	8,482
23 Jan 13	46.69500 +0.06	47.00	46.40	46.99	8,859
22 Jan 13	46.63500 -0.37	47.10	46.56	47.10	33,175
21 Jan 13	47.00000 -0.26	47.50	46.99	47.50	11,417
18 Jan 13	47.26000 -0.06	47.49	46.84	47.20	11,316
17 Jan 13	47.31500 +0.31	47.38	47.00	47.10	8,931
16 Jan 13	47.00500 +0.00	47.22	46.95	47.01	15,353
15 Jan 13	47.00500 -0.79	47.70	46.76	47.70	6,578
14 Jan 13	47.80000 +0.27	47.80	47.10	47.52	20,616
11 Jan 13	47.52500 +0.03	47.88	47.30	47.40	11,210
10 Jan 13	47.49000 +0.04	47.49	46.95	47.35	8,000
09 Jan 13	47.45000 +0.24	47.58	46.80	47.35	37,464
08 Jan 13	47.21000 -0.39	47.78	47.00	47.52	15,457
07 Jan 13	47.60000 +0.10	47.60	47.00	47.00	8,020
04 Jan 13	47.50000 -1.36	48.71	46.59	48.71	16,335
03 Jan 13	48.86000 +0.15	48.97	48.40	48.51	7,309
02 Jan 13	48.71500 +1.53	48.72	47.03	47.14	12,101
31 Dec 12	47.18000 +0.18	47.30	46.60	47.00	7,406
28 Dec 12	47.00000 +0.00	47.00	46.79	47.00	11,525
27 Dec 12	47.00000 -0.01	47.40	46.80	47.23	16,372
24 Dec 12	47.01000 -0.44	47.45	46.88	47.26	5,097
21 Dec 12	47.45000 +0.64	47.62	46.53	46.81	11,418
20 Dec 12	46.81000 -0.34	47.20	46.40	47.00	41,367
19 Dec 12	47.15000 +0.31	47.15	46.50	46.99	21,934
18 Dec 12	46.84000 +0.22	47.06	46.48	46.60	14,508
17 Dec 12	46.62000 +0.62	46.80	45.97	46.00	18,035
14 Dec 12	46.00000 -0.18	46.20	45.63	46.20	9,447
13 Dec 12	46.18000 -0.22	46.50	46.00	46.29	13,708
12 Dec 12	46.40000 -0.23	47.50	46.19	46.51	31,960
11 Dec 12	46.63000 +1.39	46.92	45.20	45.24	17,763
10 Dec 12	45.24000 +0.24	45.24	44.62	45.00	5,667
07 Dec 12	45.00000 -0.15	45.42	44.85	45.20	18,247
06 Dec 12	45.15500 +1.65	45.42	43.50	43.50	18,642
05 Dec 12	43.50000 +1.10	43.50	42.32	42.32	11,915
04 Dec 12	42.40000 +0.40	42.50	41.88	41.88	10,240
03 Dec 12	42.00000 +0.36	42.20	41.63	41.90	19,807
30 Nov 12	41.64000 -0.84	42.50	41.64	42.50	24,115
29 Nov 12	42.48000 +0.26	42.49	42.01	42.18	49,797
28 Nov 12	42.22000 -0.49	42.60	42.06	42.60	5,250
27 Nov 12	42.71000 +0.29	42.73	42.13	42.65	3,835
26 Nov 12	42.42000 -0.83	42.98	41.83	42.98	13,560
23 Nov 12	43.25000 +1.55	43.25	41.61	41.61	21,713
22 Nov 12	41.70000 +0.65	41.76	40.76	40.76	9,926
21 Nov 12	41.05000 -0.42	41.47	40.78	41.47	11,813
20 Nov 12	41.47000 -0.32	41.90	41.30	41.90	13,307
19 Nov 12	41.79000 +0.41	41.99	41.39	41.50	7,086
16 Nov 12	41.38500 -0.03	41.90	41.36	41.38	12,158
15 Nov 12	41.41500 +0.17	41.44	41.01	41.01	4,278
14 Nov 12	41.25000 -0.65	41.98	41.06	41.85	18,061
13 Nov 12	41.90000 -0.02	41.98	41.50	41.88	6,206
12 Nov 12	41.92000 +0.18	41.99	41.51	41.51	6,988
09 Nov 12	41.74000 -0.70	42.82	41.60	42.44	33,079
08 Nov 12	42.44500 +0.42	42.44	42.00	42.00	17,740
07 Nov 12	42.02000 -0.29	42.49	42.00	42.29	18,277
06 Nov 12	42.31500 +1.18	42.58	41.18	41.18	38,058
05 Nov 12	41.13000 -0.47	41.52	41.07	41.51	5,725
02 Nov 12	41.60000 -0.20	42.00	41.49	42.00	4,697
01 Nov 12	41.80000 +0.24	41.80	41.35	41.35	2,286
31 Oct 12	41.56000 -0.09	41.67	41.03	41.60	7,645
30 Oct 12	41.65500 +0.19	41.80	41.31	41.47	15,523
29 Oct 12	41.46500 +0.09	41.50	41.04	41.38	3,976
26 Oct 12	41.37500 +0.72	41.50	40.19	40.49	11,521
25 Oct 12	40.65000 +0.53	40.74	40.15	40.24	5,981
24 Oct 12	40.12000 +0.08	40.50	39.83	40.01	10,120
23 Oct 12	40.04500 -1.04	41.24	39.82	41.20	8,190
22 Oct 12	41.08500 -0.19	41.50	41.08	41.50	6,000
19 Oct 12	41.27000 -0.42	41.92	41.25	41.52	14,903
18 Oct 12	41.68500 +0.15	41.80	41.30	41.49	26,510
17 Oct 12	41.54000 +0.25	41.75	41.01	41.10	92,797
16 Oct 12	41.29500 -0.21	41.80	41.13	41.50	8,798
15 Oct 12	41.50000 -0.29	41.90	41.00	41.85	35,468
12 Oct 12	41.79500 -0.22	42.07	41.48	42.00	8,815
11 Oct 12	42.01000 -0.54	42.88	42.01	42.38	70,875
10 Oct 12	42.55000 -0.46	42.99	42.38	42.99	10,789
09 Oct 12	43.00500 -0.41	43.35	42.83	43.29	8,687
08 Oct 12	43.42000 -0.36	43.60	43.30	43.60	20,359
05 Oct 12	43.78000 +1.34	43.78	42.43	42.70	16,803
04 Oct 12	42.44000 +0.09	42.77	42.08	42.60	7,552
03 Oct 12	42.35000 -0.16	42.60	42.32	42.32	7,955
02 Oct 12	42.51000 +0.47	42.72	41.85	42.04	12,478
01 Oct 12	42.04500 +0.34	42.35	41.65	41.70	18,031
28 Sep 12	41.70500 +0.11	41.99	41.50	41.60	13,686
27 Sep 12	41.60000 -0.15	41.99	41.38	41.74	12,129
26 Sep 12	41.74500 -0.51	42.50	41.50	42.50	17,048
25 Sep 12	42.25000 +1.07	42.45	41.07	41.18	18,994
24 Sep 12	41.18000 -0.30	41.65	40.99	41.65	17,788
21 Sep 12	41.48000 +0.78	41.92	40.74	40.74	25,133
20 Sep 12	40.70000 +0.01	41.30	40.29	40.52	12,049
19 Sep 12	40.69000 -0.07	40.87	39.98	40.76	24,631
18 Sep 12	40.76000 -0.17	41.25	40.56	41.25	6,589
17 Sep 12	40.93000 -0.07	41.78	40.93	41.78	9,418
14 Sep 12	41.00000 +0.51	41.00	40.51	40.70	27,524
13 Sep 12	40.49000 -0.62	41.19	40.38	41.01	12,807
12 Sep 12	41.11000 +0.48	42.13	40.67	40.78	21,913
11 Sep 12	40.63000 -0.26	41.20	40.22	40.76	33,466
10 Sep 12	40.89000 +0.89	41.12	39.88	40.00	13,767
07 Sep 12	40.00000 +0.62	40.00	38.85	39.50	19,199
06 Sep 12	39.38000 +0.87	39.50	38.51	38.51	29,258
05 Sep 12	38.51000 -0.52	39.08	38.26	38.95	19,717
04 Sep 12	39.03000 -0.12	39.25	38.76	39.16	25,772
03 Sep 12	39.15000 +0.06	39.26	38.82	39.00	25,783
31 Aug 12	39.09000 -0.31	39.57	38.92	39.40	26,484
30 Aug 12	39.40500 -0.51	40.00	39.22	39.71	17,844
29 Aug 12	39.91500 -0.25	40.20	39.50	40.00	26,826
28 Aug 12	40.16500 +0.07	40.26	39.60	40.00	11,962
27 Aug 12	40.10000 +0.18	40.32	39.71	39.71	8,185
24 Aug 12	39.91500 -0.59	40.75	39.41	40.75	15,059
23 Aug 12	40.51000 -0.24	40.88	40.26	40.72	21,675
22 Aug 12	40.75000 +0.12	40.81	40.02	40.51	11,443
21 Aug 12	40.63500 +0.77	40.63	39.71	39.71	15,155
20 Aug 12	39.86000 +0.96	39.86	38.82	38.82	12,472
17 Aug 12	38.90000 +0.32	39.34	38.51	38.74	14,041
16 Aug 12	38.58500 +0.60	38.59	37.60	37.90	14,996
15 Aug 12	37.98500 -0.01	38.45	37.27	38.09	18,872
14 Aug 12	38.00000 -0.79	38.76	38.00	38.76	20,297
13 Aug 12	38.79000 -0.51	39.70	38.56	39.35	14,929
10 Aug 12	39.30000 +1.20	39.71	38.01	38.24	35,390
09 Aug 12	38.10000 -0.48	38.74	37.70	38.58	30,171
08 Aug 12	38.58000 +0.65	38.74	37.26	37.52	68,901
07 Aug 12	37.93000 +2.73	38.29	33.89	34.85	461,082
06 Aug 12	35.20000 +0.71	35.24	34.30	34.30	28,563
03 Aug 12	34.49000 +0.89	34.49	33.60	33.60	11,125
02 Aug 12	33.60000 -1.10	34.75	33.20	34.50	140,608
01 Aug 12	34.70000 +0.43	34.70	34.02	34.27	36,348
31 Jul 12	34.27000 -0.01	34.74	34.03	34.50	43,211
30 Jul 12	34.28000 +0.21	35.00	33.76	34.25	18,020
27 Jul 12	34.07000 +0.81	34.29	33.00	33.35	42,360
26 Jul 12	33.26500 +0.21	33.78	32.71	33.00	20,586
25 Jul 12	33.05500 -0.04	33.37	33.00	33.12	9,783
24 Jul 12	33.10000 -0.01	33.31	33.10	33.20	5,219
23 Jul 12	33.11000 -1.49	34.56	33.11	34.56	29,206
20 Jul 12	34.60000 -0.60	35.10	33.94	35.01	24,837
19 Jul 12	35.20000 +0.31	35.28	34.78	34.91	26,630
18 Jul 12	34.89000 -0.01	35.00	34.49	35.00	13,485
17 Jul 12	34.90500 -0.03	35.29	34.58	35.00	6,586
16 Jul 12	34.94000 -0.26	36.12	34.80	35.05	14,584
13 Jul 12	35.20000 -0.46	35.70	34.84	35.70	50,674
12 Jul 12	35.66000 -0.64	36.26	35.66	36.24	6,214
11 Jul 12	36.30000 -0.10	36.40	36.05	36.40	15,289
10 Jul 12	36.40000 +0.50	36.60	36.00	36.00	33,260
09 Jul 12	35.90000 -0.60	36.65	35.51	36.51	8,586
06 Jul 12	36.50500 -0.50	37.13	36.41	37.01	9,148
05 Jul 12	37.01000 -0.49	37.33	37.01	37.32	21,152
04 Jul 12	37.50000 -0.35	37.85	37.31	37.72	4,659
03 Jul 12	37.85000 +0.09	38.00	37.65	37.90	5,949
02 Jul 12	37.76000 -0.44	38.31	36.99	38.30	21,698
29 Jun 12	38.20000 +1.20	38.24	37.25	37.49	18,308
28 Jun 12	37.00000 -0.24	37.36	36.61	37.36	24,218
27 Jun 12	37.24000 +0.14	37.35	36.85	37.33	6,658
26 Jun 12	37.10000 -0.13	37.69	36.90	37.18	9,715
25 Jun 12	37.23000 -0.77	38.04	37.23	38.00	11,278
22 Jun 12	38.00000 -0.15	38.10	37.76	38.02	24,129
21 Jun 12	38.15000 +0.19	38.24	37.87	38.15	59,461
20 Jun 12	37.96500 -0.53	38.95	37.88	38.95	13,078
19 Jun 12	38.50000 +1.56	38.78	36.51	36.78	58,279
18 Jun 12	36.93500 -0.06	37.42	36.78	37.19	10,746
15 Jun 12	37.00000 -0.25	37.49	36.87	37.44	13,174
14 Jun 12	37.25000 -0.05	37.32	37.01	37.22	3,303
13 Jun 12	37.30000 -0.81	38.03	37.26	38.01	9,921
12 Jun 12	38.10500 -0.66	38.79	37.86	38.76	25,788
11 Jun 12	38.76500 -0.72	40.00	38.76	39.85	9,446
08 Jun 12	39.48000 -1.33	40.51	39.01	40.51	10,350
07 Jun 12	40.81000 +0.06	40.88	40.51	40.75	12,272
06 Jun 12	40.75000 +0.21	41.00	40.51	40.51	13,158
05 Jun 12	40.54000 -0.33	40.88	40.26	40.76	6,822
04 Jun 12	40.87500 +0.05	41.13	40.56	40.94	7,098
01 Jun 12	40.82500 -0.97	41.80	40.51	41.80	10,155
31 May 12	41.79500 +0.23	42.07	41.49	41.58	23,108
30 May 12	41.56000 -0.74	42.29	41.56	42.29	19,527
29 May 12	42.30000 -0.41	42.94	42.02	42.73	15,075
28 May 12	42.70500 -0.18	43.24	42.71	43.00	6,058
25 May 12	42.89000 +0.13	43.13	42.71	42.99	17,051
24 May 12	42.76000 -0.24	43.36	42.76	43.00	50,463
23 May 12	43.00000 -0.33	43.01	42.65	43.01	47,620
22 May 12	43.33500 +0.33	43.49	42.80	43.22	32,633
21 May 12	43.00000 +0.13	43.22	42.63	42.92	10,270
18 May 12	42.86500 -0.13	43.11	42.55	42.87	32,728
17 May 12	43.00000 +0.13	43.09	42.69	42.90	21,321
16 May 12	42.87500 -0.10	43.42	42.55	42.85	15,251
15 May 12	42.97500 +0.15	43.07	42.77	42.92	23,616
14 May 12	42.82000 +0.18	43.00	42.35	42.35	19,852
11 May 12	42.64000 +0.16	42.74	42.02	42.40	20,463
10 May 12	42.48000 +0.65	42.48	41.55	41.88	12,658
09 May 12	41.83500 -0.38	42.70	41.51	41.51	20,755
08 May 12	42.21000 -1.24	43.10	41.81	42.48	22,254
07 May 12	43.45000 +0.85	43.78	42.26	42.53	28,990
04 May 12	42.60000 -0.40	43.20	42.52	43.00	31,154
03 May 12	43.00000 -0.80	43.70	42.00	43.28	24,419
02 May 12	43.80000 +0.36	44.09	43.08	43.81	32,065
30 Apr 12	43.44000 -0.16	43.81	43.01	43.65	8,628
27 Apr 12	43.60000 +0.38	43.74	43.00	43.01	7,378
26 Apr 12	43.22500 -0.16	43.56	42.51	43.53	9,166
25 Apr 12	43.38500 +0.66	43.48	42.69	42.69	15,693
24 Apr 12	42.72000 -0.10	43.84	42.22	43.84	20,128
23 Apr 12	42.82500 -0.72	43.26	42.51	43.26	25,417
20 Apr 12	43.55000 +0.35	43.88	42.93	43.20	21,278
19 Apr 12	43.20000 -0.95	44.99	43.01	44.35	20,778
18 Apr 12	44.15000 -0.59	44.90	44.00	44.83	14,984
17 Apr 12	44.74000 +0.84	44.74	43.76	43.76	16,981
16 Apr 12	43.90500 -0.44	45.13	43.52	44.33	31,981
13 Apr 12	44.34000 -0.71	45.48	44.34	45.01	20,981
12 Apr 12	45.05000 -0.95	46.24	44.71	46.00	24,438
11 Apr 12	46.00000 -0.20	46.23	45.51	46.11	19,887
10 Apr 12	46.20000 -1.24	47.11	46.20	47.11	13,020
05 Apr 12	47.43500 -0.31	48.40	47.02	47.63	11,731
04 Apr 12	47.75000 -1.31	49.01	47.54	49.01	16,821
03 Apr 12	49.06000 -0.57	49.78	49.06	49.51	5,261
02 Apr 12	49.63000 -0.17	50.50	48.82	50.00	16,212
30 Mar 12	49.80500 -0.10	50.16	49.51	49.78	24,966
29 Mar 12	49.91000 -0.51	50.74	49.76	50.45	9,326
28 Mar 12	50.42000 -0.08	50.99	50.42	50.42	19,921
27 Mar 12	50.50000 -0.15	50.78	50.28	50.62	18,308
26 Mar 12	50.65000 +0.48	50.77	49.80	50.44	21,240
23 Mar 12	50.17000 +0.29	50.76	50.01	50.12	8,443
22 Mar 12	49.87500 -1.10	51.00	49.76	51.00	23,201
21 Mar 12	50.97000 +0.07	51.13	50.75	50.85	8,233
20 Mar 12	50.90000 -0.69	51.51	50.76	51.51	21,083
19 Mar 12	51.59000 -0.92	52.50	51.26	51.76	18,303
16 Mar 12	52.51000 -0.05	52.74	52.05	52.41	11,155
15 Mar 12	52.56000 +0.08	52.99	52.14	52.35	9,828
14 Mar 12	52.48000 +0.83	52.48	51.80	52.00	11,044
13 Mar 12	51.65000 +0.33	51.73	49.80	51.00	28,035
12 Mar 12	51.32000 +0.10	51.69	51.20	51.20	6,318
09 Mar 12	51.22000 +0.08	51.60	50.97	51.49	6,099
08 Mar 12	51.14000 +0.96	51.35	50.29	50.29	11,042
07 Mar 12	50.18000 +0.31	51.10	49.80	49.80	19,047
06 Mar 12	49.86500 -1.88	51.51	49.80	51.51	11,562
05 Mar 12	51.75000 -0.57	52.35	51.53	52.35	7,663
02 Mar 12	52.32000 +0.54	52.36	51.57	51.94	11,340
01 Mar 12	51.78000 +0.83	51.79	50.79	50.99	10,650
29 Feb 12	50.95000 +0.66	51.00	50.35	50.35	19,398
28 Feb 12	50.29000 -0.06	50.74	50.26	50.28	9,489
27 Feb 12	50.35000 -0.04	50.49	50.02	50.25	4,495
24 Feb 12	50.39000 +0.39	50.47	50.00	50.00	4,429
23 Feb 12	50.00000 +0.00	50.24	49.80	50.00	12,330
22 Feb 12	50.00000 -0.20	50.50	49.76	50.20	16,231
21 Feb 12	50.20000 -0.08	50.66	50.10	50.20	18,755
20 Feb 12	50.28000 +0.47	50.44	49.51	49.83	25,415
17 Feb 12	49.81500 +1.51	50.25	48.44	48.51	29,571
16 Feb 12	48.30500 +0.10	48.69	47.90	48.13	14,799
15 Feb 12	48.20000 -0.17	49.15	48.20	48.55	29,436
14 Feb 12	48.37000 +0.23	48.52	48.00	48.14	21,333
13 Feb 12	48.14000 +0.14	48.46	48.01	48.10	5,852
10 Feb 12	48.00000 -0.20	48.25	47.76	48.01	10,321
09 Feb 12	48.20000 +0.04	48.59	48.00	48.15	20,673
08 Feb 12	48.16000 -0.33	48.74	48.00	48.60	45,590
07 Feb 12	48.49500 +0.04	48.60	48.00	48.27	34,627
06 Feb 12	48.45000 +0.49	48.60	48.01	48.60	22,391
03 Feb 12	47.95500 +1.21	48.22	46.51	46.99	43,012
02 Feb 12	46.75000 -0.05	47.17	46.75	46.80	19,540
01 Feb 12	46.80000 +0.52	46.85	46.01	46.26	16,172
31 Jan 12	46.28000 +0.77	46.74	45.97	46.00	36,633
30 Jan 12	45.51000 -0.11	46.70	45.40	45.85	25,329
27 Jan 12	45.62000 +0.36	45.99	45.02	45.07	14,176
26 Jan 12	45.26000 +0.95	45.70	44.29	44.29	16,787
25 Jan 12	44.31000 -0.16	44.89	44.11	44.51	27,141
24 Jan 12	44.47000 -0.20	44.76	44.31	44.56	54,711
23 Jan 12	44.67000 +0.28	44.89	44.31	44.39	11,363
20 Jan 12	44.39000 +0.14	44.74	44.26	44.29	21,016
19 Jan 12	44.25000 +0.69	44.75	43.58	43.77	24,908
18 Jan 12	43.55500 -0.65	44.47	43.55	44.25	14,486
17 Jan 12	44.20000 -0.60	44.91	43.76	44.80	40,687
16 Jan 12	44.80000 +0.29	44.99	44.26	44.84	6,718
13 Jan 12	44.51000 -0.46	45.25	44.51	45.25	7,376
12 Jan 12	44.97000 +0.73	45.17	44.01	44.15	9,575
11 Jan 12	44.24000 +0.51	44.24	43.67	43.87	23,059
10 Jan 12	43.73000 +0.51	43.81	43.26	43.35	10,026
09 Jan 12	43.22000 -0.60	43.99	43.15	43.76	4,280
06 Jan 12	43.82500 +0.03	43.98	43.52	43.76	5,856
05 Jan 12	43.80000 -0.30	44.22	43.67	44.22	9,299
04 Jan 12	44.10000 -0.90	45.00	44.10	45.00	7,039
03 Jan 12	45.00000 -0.47	45.26	44.58	45.26	14,434
02 Jan 12	45.47000 +1.26	45.47	44.13	44.50	6,469
30 Dec 11	44.20500 +0.21	44.21	43.91	44.00	5,277
29 Dec 11	44.00000 +0.06	44.00	43.65	43.94	4,236
28 Dec 11	43.93500 +0.19	43.94	43.60	43.74	4,548
27 Dec 11	43.74000 -0.15	43.89	43.56	43.56	4,938
23 Dec 11	43.89500 +1.70	43.90	42.32	42.32	32,417
22 Dec 11	42.19500 +0.00	42.93	42.11	42.26	19,621
21 Dec 11	42.19500 +0.28	42.99	42.13	42.30	12,890
20 Dec 11	41.91000 +0.04	42.00	41.60	41.87	48,253
19 Dec 11	41.86500 -0.03	42.26	41.62	41.80	108,073
16 Dec 11	41.90000 -0.01	42.20	41.65	41.92	13,581
15 Dec 11	41.91000 +0.31	41.97	41.51	41.51	17,465
14 Dec 11	41.60000 -0.33	42.06	41.15	41.65	28,545
13 Dec 11	41.92500 +0.21	42.20	41.74	41.90	10,669
12 Dec 11	41.71500 -0.77	42.43	41.65	42.43	35,838
09 Dec 11	42.48500 +0.42	42.49	41.80	42.01	32,808
08 Dec 11	42.06000 -0.27	42.54	42.02	42.33	25,979
07 Dec 11	42.33500 +0.26	42.75	41.91	42.10	25,421
06 Dec 11	42.07500 +0.08	42.08	41.19	41.61	18,637
05 Dec 11	41.99500 +0.84	42.13	41.06	41.08	18,134
02 Dec 11	41.15500 +0.59	41.91	40.74	40.74	12,396
01 Dec 11	40.56000 +0.15	40.69	40.32	40.45	33,867
30 Nov 11	40.41000 +0.81	40.99	39.40	39.47	25,411
29 Nov 11	39.60500 -0.19	39.86	38.56	39.85	14,529
28 Nov 11	39.80000 +2.54	39.83	37.50	37.50	15,852
25 Nov 11	37.26000 -1.42	39.33	37.06	38.70	33,460
24 Nov 11	38.67500 -0.19	39.56	38.26	38.79	10,210
23 Nov 11	38.87000 -0.23	39.36	38.67	38.67	19,352
22 Nov 11	39.10000 +0.13	39.28	38.69	38.85	30,247
21 Nov 11	38.96500 -0.74	39.68	38.41	39.68	41,977
18 Nov 11	39.70000 -0.10	40.31	39.55	39.60	22,073
17 Nov 11	39.80000 -0.39	40.08	39.17	39.90	29,635
16 Nov 11	40.19000 -0.34	40.71	39.33	40.60	23,805
15 Nov 11	40.52500 -0.69	41.28	40.47	41.10	19,260
14 Nov 11	41.22000 -0.35	41.99	41.03	41.99	7,118
11 Nov 11	41.57000 +0.30	41.72	41.01	41.49	7,604
10 Nov 11	41.27000 -0.93	42.41	41.01	41.94	39,985
09 Nov 11	42.20000 -2.50	44.80	42.01	44.74	45,946
08 Nov 11	44.70000 -0.94	45.60	44.70	45.60	28,834
07 Nov 11	45.64000 -0.86	46.34	45.40	46.26	31,258
04 Nov 11	46.50000 +0.21	46.76	45.01	45.74	14,063
03 Nov 11	46.29000 -0.01	46.54	45.99	46.18	20,557
02 Nov 11	46.30000 -0.50	47.25	46.22	46.88	10,111
01 Nov 11	46.80000 -0.49	47.20	46.26	47.10	26,832
31 Oct 11	47.28500 -0.87	48.35	47.28	48.05	12,499
28 Oct 11	48.15500 -0.18	49.00	48.08	48.52	17,230
27 Oct 11	48.33500 +1.09	48.54	47.21	47.60	36,784
26 Oct 11	47.24000 +0.00	47.70	47.01	47.01	20,919
25 Oct 11	47.24000 -0.27	47.60	46.65	47.55	6,688
24 Oct 11	47.51500 +0.72	47.60	46.56	46.85	10,612
21 Oct 11	46.79500 +0.84	46.79	45.76	45.90	18,037
20 Oct 11	45.95000 -0.11	46.28	45.76	46.06	16,989
19 Oct 11	46.06000 -0.10	46.56	45.85	46.01	12,384
18 Oct 11	46.16500 -0.54	46.56	45.72	46.56	16,780
17 Oct 11	46.70500 -0.79	47.98	46.31	47.33	12,132
14 Oct 11	47.49500 +0.35	47.90	47.30	47.40	25,414
13 Oct 11	47.14000 +0.14	47.26	46.72	47.00	13,517
12 Oct 11	47.00000 +0.00	47.22	46.79	46.80	47,000
11 Oct 11	47.00000 -0.30	47.47	46.88	47.47	23,052
10 Oct 11	47.30000 +0.31	47.49	47.00	47.20	19,705
07 Oct 11	46.99000 -0.17	47.29	46.84	47.00	84,885
06 Oct 11	47.16000 +0.23	47.70	47.00	47.00	54,918
05 Oct 11	46.93000 +0.15	47.17	46.80	46.98	47,158
04 Oct 11	46.78000 -1.42	48.01	46.60	48.01	39,538
03 Oct 11	48.20000 -0.74	48.63	47.76	48.47	45,017
30 Sep 11	48.94500 -0.01	48.98	48.40	48.98	26,885
29 Sep 11	48.95500 +0.59	48.99	48.10	48.29	118,052
28 Sep 11	48.37000 +0.08	48.37	47.63	47.63	11,410
27 Sep 11	48.29500 +1.11	48.50	47.44	47.44	25,442
26 Sep 11	47.18000 +0.32	47.56	46.12	46.44	14,825
23 Sep 11	46.86000 +0.61	46.86	46.06	46.06	20,467
22 Sep 11	46.25000 -1.40	46.64	45.90	46.31	33,065
21 Sep 11	47.65500 -0.35	48.14	47.01	48.00	16,840
20 Sep 11	48.00000 -0.01	48.36	47.60	48.01	11,944
19 Sep 11	48.01000 -0.41	48.06	47.51	47.51	11,790
16 Sep 11	48.41500 +0.64	48.71	47.51	47.83	23,007
15 Sep 11	47.78000 +0.98	48.85	46.96	46.96	33,497
14 Sep 11	46.80000 +0.80	47.23	45.78	45.92	34,856
13 Sep 11	46.00000 -0.58	46.74	45.60	46.74	45,015
12 Sep 11	46.58000 -2.42	48.00	46.19	48.00	36,366
09 Sep 11	49.00000 -0.42	49.42	48.26	49.33	40,818
08 Sep 11	49.41500 +0.26	49.74	49.11	49.11	27,844
07 Sep 11	49.16000 +0.45	49.32	48.90	48.97	36,765
06 Sep 11	48.70500 +0.11	49.17	48.60	48.60	26,976
05 Sep 11	48.59500 -1.32	49.76	48.54	49.76	75,802
02 Sep 11	49.92000 +0.02	50.41	49.47	49.76	28,009
01 Sep 11	49.90000 +0.33	50.22	49.26	49.81	24,994
31 Aug 11	49.57000 +0.56	49.75	48.85	48.85	26,969
30 Aug 11	49.00500 +0.27	49.49	48.60	48.83	15,435
29 Aug 11	48.73500 +1.08	49.00	47.79	48.00	8,646
26 Aug 11	47.65500 +0.32	47.84	47.05	47.33	16,884
25 Aug 11	47.33000 +0.48	48.00	47.01	47.05	28,662
24 Aug 11	46.85000 +0.85	47.28	46.22	46.22	22,758
23 Aug 11	46.00000 +0.04	46.48	45.72	46.25	21,598
22 Aug 11	45.96000 +0.40	46.30	45.01	45.53	23,373
19 Aug 11	45.55500 -0.24	46.37	44.98	45.80	33,258
18 Aug 11	45.80000 -0.90	46.63	45.20	46.63	40,920
17 Aug 11	46.69500 -0.03	47.00	46.17	46.79	11,654
16 Aug 11	46.73000 -0.78	47.42	46.58	47.42	20,285
15 Aug 11	47.51000 +0.91	48.15	46.81	47.00	21,443
12 Aug 11	46.59500 +1.05	46.94	45.10	45.74	64,754
11 Aug 11	45.55000 +1.17	46.00	44.00	45.34	35,861
10 Aug 11	44.38000 -1.00	46.49	44.38	46.00	35,630
09 Aug 11	45.38000 -0.24	46.07	44.57	45.21	54,870
08 Aug 11	45.62000 -1.20	47.31	45.51	45.51	73,886
05 Aug 11	46.82000 +0.02	48.49	44.11	44.52	91,821
04 Aug 11	46.80000 -1.37	48.50	46.63	48.42	38,337
03 Aug 11	48.16500 -0.38	48.54	47.67	48.54	33,806
02 Aug 11	48.54000 -2.96	51.00	48.54	51.00	25,497
01 Aug 11	51.50000 +0.00	52.10	49.22	51.68	27,618
29 Jul 11	51.50000 -0.40	52.00	51.01	51.76	19,302
28 Jul 11	51.90000 -0.41	52.26	51.80	52.26	11,199
27 Jul 11	52.31000 -0.66	52.97	52.29	52.95	10,499
26 Jul 11	52.97000 +0.13	53.41	52.82	52.94	9,732
25 Jul 11	52.84000 -0.48	53.50	52.84	53.50	16,067
22 Jul 11	53.32000 -0.53	54.45	53.32	53.97	19,393
21 Jul 11	53.85000 -0.15	54.27	53.15	54.24	35,566
20 Jul 11	54.00000 +0.20	54.50	53.63	53.94	17,282
19 Jul 11	53.80000 +0.60	54.25	53.21	53.21	20,733
18 Jul 11	53.20000 -0.45	53.79	52.82	53.53	23,122
15 Jul 11	53.65000 +0.06	53.80	53.20	53.68	19,571
14 Jul 11	53.59000 -1.01	54.60	53.52	54.50	5,706
13 Jul 11	54.60000 +0.10	55.39	54.30	54.60	23,434
12 Jul 11	54.50000 -0.79	55.16	52.48	54.99	45,444
11 Jul 11	55.29000 -1.40	56.85	54.01	56.84	31,378
08 Jul 11	56.69000 -0.66	57.82	56.38	57.61	14,530
07 Jul 11	57.35000 -0.06	57.54	57.06	57.37	11,022
06 Jul 11	57.41000 -0.39	57.97	57.01	57.91	10,951
05 Jul 11	57.80000 -0.03	57.90	57.52	57.85	7,165
04 Jul 11	57.83000 -0.06	58.16	57.76	58.00	15,899
01 Jul 11	57.89000 -0.02	58.00	57.78	57.87	21,509
30 Jun 11	57.91000 +0.11	58.00	57.75	57.88	10,314
29 Jun 11	57.80000 +0.40	57.99	57.47	57.78	26,001
28 Jun 11	57.40000 -0.19	57.90	57.28	57.83	7,846
27 Jun 11	57.59000 -0.16	58.05	57.56	57.74	15,738
24 Jun 11	57.75000 +0.15	58.00	57.53	57.82	17,952
23 Jun 11	57.60000 +0.00	58.00	57.01	57.60	67,853
22 Jun 11	57.60000 -0.18	57.86	57.28	57.57	8,812
21 Jun 11	57.78000 +0.82	57.78	56.88	57.01	13,989
20 Jun 11	56.96000 -0.48	57.48	56.66	57.31	8,141
17 Jun 11	57.44000 -0.47	57.82	57.31	57.80	10,309
16 Jun 11	57.91000 +0.41	58.04	56.52	57.37	26,690
15 Jun 11	57.50000 -0.54	58.00	57.28	58.00	9,740
14 Jun 11	58.04000 +0.20	58.17	57.86	58.00	6,323
13 Jun 11	57.84000 -0.16	58.00	57.56	58.00	8,042
10 Jun 11	58.00000 -0.28	58.49	57.91	58.25	28,108
09 Jun 11	58.28000 +0.43	58.48	57.75	57.77	9,008
08 Jun 11	57.85000 -0.45	58.42	57.56	58.21	43,510
07 Jun 11	58.30000 +0.01	58.46	58.23	58.36	8,428
06 Jun 11	58.29000 -0.30	58.71	58.22	58.41	10,959
03 Jun 11	58.59000 +0.30	58.99	58.21	58.21	13,816
02 Jun 11	58.29000 -0.59	58.74	58.21	58.74	11,559
01 Jun 11	58.88000 -0.29	59.20	58.76	59.00	10,735
31 May 11	59.17000 +0.60	59.17	58.76	58.76	14,606
30 May 11	58.57000 +0.31	58.97	58.20	58.20	9,995
27 May 11	58.26000 -0.24	58.93	58.20	58.66	9,548
26 May 11	58.50000 +0.45	58.77	58.05	58.21	86,275
25 May 11	58.05000 +0.05	58.49	57.96	57.97	11,623
24 May 11	58.00000 +0.19	58.19	57.96	58.02	12,361
23 May 11	57.81000 -0.68	58.35	57.81	58.22	11,141
20 May 11	58.49000 -0.08	58.68	58.35	58.68	9,962
19 May 11	58.57000 +0.09	58.99	58.29	58.72	20,277
18 May 11	58.48000 -0.32	59.14	58.27	58.95	11,953
17 May 11	58.80000 -0.10	59.13	58.51	58.85	18,346
16 May 11	58.90000 -0.25	59.30	58.76	59.30	74,936
13 May 11	59.15000 -0.36	59.68	59.11	59.42	23,082
12 May 11	59.51000 -0.48	59.91	59.26	59.90	13,105
11 May 11	59.99000 +0.04	60.09	59.95	60.09	33,953
10 May 11	59.95000 -0.87	60.19	59.40	59.61	56,954
09 May 11	60.82000 +0.01	60.99	60.51	60.51	6,281
06 May 11	60.81000 +0.21	61.16	60.30	60.54	22,672
05 May 11	60.60000 -0.91	61.82	60.52	61.82	13,609
04 May 11	61.51000 +0.01	61.82	61.20	61.82	38,460
03 May 11	61.50000 -0.40	61.96	61.29	61.96	26,573
02 May 11	61.90000 +0.27	62.07	61.63	61.70	42,735
29 Apr 11	61.63000 +0.54	61.63	61.06	61.10	12,113
28 Apr 11	61.09000 +0.37	61.14	60.80	60.90	53,679
27 Apr 11	60.72000 -0.04	61.25	60.57	60.95	11,534
26 Apr 11	60.76000 +0.26	61.00	60.27	60.60	20,017
21 Apr 11	60.50000 +0.00	60.95	60.26	60.95	122,461
20 Apr 11	60.50000 +0.90	60.72	59.74	59.74	25,566
19 Apr 11	59.60000 +0.18	59.74	59.40	59.50	6,903
18 Apr 11	59.42000 -0.45	60.08	59.02	60.08	5,931
15 Apr 11	59.87000 +0.31	60.08	59.31	59.31	20,624
14 Apr 11	59.56000 -0.14	59.73	59.35	59.73	9,880
13 Apr 11	59.70000 +0.13	59.84	59.30	59.61	47,352
12 Apr 11	59.57000 -0.10	59.61	58.77	59.61	37,536
11 Apr 11	59.67000 -0.53	60.24	59.60	60.07	11,527
08 Apr 11	60.20000 +0.32	60.49	59.67	59.90	28,277
07 Apr 11	59.88000 -0.04	60.20	59.55	60.14	9,109
06 Apr 11	59.92000 -0.09	60.20	59.30	59.96	9,926
05 Apr 11	60.01000 -0.09	60.25	59.65	60.25	12,268
04 Apr 11	60.10000 -0.10	60.50	59.95	60.24	38,295
01 Apr 11	60.20000 +0.19	60.20	59.78	60.20	19,955
31 Mar 11	60.01000 -0.29	60.49	58.70	60.26	25,879
30 Mar 11	60.30000 -0.42	60.99	60.01	60.74	16,596
29 Mar 11	60.72000 -0.60	61.33	60.38	61.30	13,696
28 Mar 11	61.32000 -0.26	61.86	61.28	61.28	15,229
25 Mar 11	61.58000 +0.21	62.00	61.29	61.49	24,612
24 Mar 11	61.37000 +0.77	61.49	60.18	60.50	17,109
23 Mar 11	60.60000 +0.61	60.74	59.81	59.90	15,626
22 Mar 11	59.99000 -0.06	60.19	59.81	59.89	37,197
21 Mar 11	60.05000 +0.57	60.18	59.48	59.49	10,891
18 Mar 11	59.48000 +1.05	59.49	58.67	58.67	33,872
17 Mar 11	58.43000 +0.22	58.54	58.00	58.23	19,866
16 Mar 11	58.21000 -0.44	58.75	58.01	58.51	14,635
15 Mar 11	58.65000 -0.16	59.17	57.77	58.76	50,551
14 Mar 11	58.81000 -1.12	59.90	58.81	59.76	18,228
11 Mar 11	59.93000 -1.23	61.05	59.93	61.05	19,298
10 Mar 11	61.16000 -0.10	61.25	61.00	61.20	30,076
09 Mar 11	61.26000 +0.00	61.47	61.02	61.30	12,590
08 Mar 11	61.26000 -0.05	61.30	60.76	61.30	14,014
07 Mar 11	61.31000 +0.12	61.60	60.82	61.30	7,699
04 Mar 11	61.19000 -0.26	61.65	61.02	61.45	21,041
03 Mar 11	61.45000 -0.31	62.15	61.00	61.36	102,933
02 Mar 11	61.76000 -0.24	62.02	61.01	61.76	23,083
01 Mar 11	62.00000 +0.46	62.10	61.51	61.65	33,657
28 Feb 11	61.54000 +0.32	61.98	60.81	61.25	28,480
25 Feb 11	61.22000 +1.21	61.22	59.97	59.97	10,789
24 Feb 11	60.01000 -0.69	60.54	59.81	60.52	11,211
23 Feb 11	60.70000 -0.36	61.19	60.57	61.06	30,044
22 Feb 11	61.06000 -0.55	61.51	60.00	61.51	27,776
21 Feb 11	61.61000 +1.11	61.85	60.24	60.24	40,615
18 Feb 11	60.50000 +1.10	60.50	59.45	59.45	36,460
17 Feb 11	59.40000 +0.20	59.40	59.24	59.35	9,217
16 Feb 11	59.20000 +0.02	59.35	59.02	59.25	39,250
15 Feb 11	59.18000 +0.19	59.24	58.53	58.53	18,194
14 Feb 11	58.99000 +0.49	59.00	58.21	58.74	19,654
11 Feb 11	58.50000 +0.37	58.80	57.98	58.19	25,448
10 Feb 11	58.13000 -0.41	58.84	57.90	58.66	17,647
09 Feb 11	58.54000 +0.54	58.92	58.17	58.18	30,590
08 Feb 11	58.00000 +1.08	58.05	56.88	56.94	25,395
07 Feb 11	56.92000 +0.86	56.92	55.99	56.06	31,583
04 Feb 11	56.06000 -0.50	56.86	56.06	56.75	35,651
03 Feb 11	56.56000 -0.67	57.15	56.51	57.11	26,581
02 Feb 11	57.23000 +0.11	58.17	57.01	57.29	23,069
01 Feb 11	57.12000 +1.52	57.12	55.61	55.98	80,858
31 Jan 11	55.60000 -2.10	57.61	54.83	57.61	65,705
28 Jan 11	57.70000 -0.23	57.94	57.30	57.86	46,540
27 Jan 11	57.93000 -0.58	58.57	56.60	58.37	38,752
26 Jan 11	58.51000 -1.53	60.00	57.75	60.00	73,020
25 Jan 11	60.04000 -0.43	60.69	59.90	60.45	17,690
24 Jan 11	60.47000 +0.27	60.70	60.21	60.48	19,225
21 Jan 11	60.20000 +0.20	60.40	59.76	60.00	27,374
20 Jan 11	60.00000 -2.00	62.00	59.78	61.95	28,602
19 Jan 11	62.00000 +0.20	62.00	60.76	61.50	57,657
18 Jan 11	61.80000 +0.30	61.80	61.26	61.26	16,437
17 Jan 11	61.50000 -0.50	62.00	61.26	61.86	11,178
14 Jan 11	62.00000 +0.01	62.03	61.70	61.70	6,186
13 Jan 11	61.99000 +0.06	62.00	61.64	62.00	5,576
12 Jan 11	61.93000 +0.32	62.74	61.61	61.61	28,008
11 Jan 11	61.61000 -0.19	62.00	61.35	62.00	29,020
10 Jan 11	61.80000 -0.41	62.16	61.51	62.10	23,128
07 Jan 11	62.21000 -0.29	62.50	62.10	62.50	20,311
06 Jan 11	62.50000 +0.05	62.89	62.26	62.26	20,636
05 Jan 11	62.45000 +0.29	62.53	61.86	62.00	18,673
04 Jan 11	62.16000 -0.24	62.39	61.82	62.26	18,275
03 Jan 11	62.40000 -0.10	62.78	61.84	62.78	15,698
31 Dec 10	62.50000 +0.76	62.50	61.52	61.74	9,920
30 Dec 10	61.74000 +0.39	61.74	61.17	61.50	4,153
29 Dec 10	61.35000 +0.73	61.35	60.70	60.70	3,647
28 Dec 10	60.62000 -0.04	61.00	60.62	60.62	5,311
27 Dec 10	60.66000 -0.34	61.00	60.62	60.76	6,032
24 Dec 10	61.00000 -0.75	61.69	60.76	61.53	5,238
23 Dec 10	61.75000 -0.66	62.45	61.60	62.02	9,456
22 Dec 10	62.41000 -0.48	62.95	61.11	62.76	45,652
21 Dec 10	62.89000 +0.06	62.89	62.20	62.68	16,202
20 Dec 10	62.83000 +0.88	63.00	61.56	61.77	30,726
17 Dec 10	61.95000 +0.92	62.01	60.62	60.93	26,780
16 Dec 10	61.03000 -0.84	61.93	60.76	61.52	21,967
15 Dec 10	61.87000 -0.43	62.55	61.51	62.30	18,519
14 Dec 10	62.30000 -0.35	63.00	62.20	62.50	23,172
13 Dec 10	62.65000 -0.35	62.95	62.00	62.80	20,590
10 Dec 10	63.00000 +1.75	63.00	61.05	61.05	34,981
09 Dec 10	61.25000 +2.60	61.50	58.52	58.52	57,662
08 Dec 10	58.65000 -0.07	59.03	58.26	59.03	15,356
07 Dec 10	58.72000 +0.99	59.18	57.61	58.11	23,360
06 Dec 10	57.73000 +0.48	58.00	57.06	57.99	14,260
03 Dec 10	57.25000 +1.28	58.22	55.57	55.57	40,802
02 Dec 10	55.97000 +1.87	55.97	54.03	54.10	59,438
01 Dec 10	54.10000 +0.35	54.18	53.61	53.95	15,952
30 Nov 10	53.75000 -0.55	54.32	53.61	54.30	22,457
29 Nov 10	54.30000 -0.70	55.35	54.06	55.00	13,925
26 Nov 10	55.00000 +0.01	55.35	54.35	54.86	23,148
25 Nov 10	54.99000 -0.68	55.56	52.00	55.56	37,926
24 Nov 10	55.67000 -1.01	56.80	55.67	56.69	19,081
23 Nov 10	56.68000 -0.67	57.99	56.68	57.31	18,537
22 Nov 10	57.35000 +0.30	57.68	57.20	57.28	15,592
19 Nov 10	57.05000 +0.67	57.05	56.36	56.37	12,937
18 Nov 10	56.38000 -0.12	56.72	56.36	56.70	12,784
17 Nov 10	56.50000 -0.15	56.68	56.29	56.58	10,485
16 Nov 10	56.65000 -0.57	57.40	56.42	57.31	15,477
15 Nov 10	57.22000 +0.44	57.39	56.70	56.82	5,065
12 Nov 10	56.78000 -0.76	57.40	56.36	57.26	15,470
11 Nov 10	57.54000 -0.55	58.20	57.36	58.00	12,526
10 Nov 10	58.09000 -0.13	58.48	57.75	58.48	20,646
09 Nov 10	58.22000 +0.02	58.65	57.94	58.25	19,188
08 Nov 10	58.20000 +0.60	58.63	57.83	57.83	11,408
05 Nov 10	57.60000 +0.03	58.25	57.36	57.79	31,242
04 Nov 10	57.57000 +0.58	58.10	56.97	57.24	29,051
03 Nov 10	56.99000 +0.49	57.68	56.37	56.50	18,800
02 Nov 10	56.50000 +0.30	56.50	56.00	56.05	6,579
01 Nov 10	56.20000 -0.06	56.75	56.00	56.40	7,934
29 Oct 10	56.26000 +0.15	56.27	55.95	56.11	10,688
28 Oct 10	56.11000 +0.11	56.29	55.80	56.01	17,322
27 Oct 10	56.00000 +0.00	56.24	55.80	56.00	17,368
26 Oct 10	56.00000 -0.40	56.40	55.54	56.40	13,405
25 Oct 10	56.40000 +2.13	56.75	54.56	54.56	53,980
22 Oct 10	54.27000 -0.23	54.50	54.00	54.43	8,689
21 Oct 10	54.50000 +0.00	54.50	54.19	54.45	12,076
20 Oct 10	54.50000 +0.00	54.50	53.75	54.26	9,463
19 Oct 10	54.50000 +1.50	54.80	53.19	53.23	28,200
18 Oct 10	53.00000 -0.40	53.44	52.80	53.07	15,181
15 Oct 10	53.40000 +0.10	53.40	53.15	53.20	23,000
14 Oct 10	53.30000 +0.30	53.47	52.81	53.00	36,773
13 Oct 10	53.00000 -0.33	53.56	52.81	53.25	12,762
12 Oct 10	53.33000 -0.05	53.51	53.05	53.30	9,945
11 Oct 10	53.38000 -0.09	53.50	53.28	53.46	5,531
08 Oct 10	53.47000 +0.68	53.47	52.52	52.80	17,848
07 Oct 10	52.79000 +1.29	52.79	51.26	51.60	22,108
06 Oct 10	51.50000 +0.96	52.14	50.60	50.60	34,169
05 Oct 10	50.54000 +0.43	50.54	50.01	50.01	10,678
04 Oct 10	50.11000 -1.17	51.12	50.07	51.05	16,407
01 Oct 10	51.28000 -0.57	51.85	51.01	51.85	17,423
30 Sep 10	51.85000 +0.15	51.90	51.30	51.56	18,238
29 Sep 10	51.70000 +0.10	51.82	51.60	51.60	24,395
28 Sep 10	51.60000 -0.10	52.00	51.30	51.70	46,239
27 Sep 10	51.70000 -0.03	51.80	51.56	51.70	8,870
24 Sep 10	51.73000 +0.79	51.73	50.68	50.92	12,154
23 Sep 10	50.94000 +0.17	51.11	50.50	50.80	8,789
22 Sep 10	50.77000 -0.23	51.15	50.75	51.15	7,060
21 Sep 10	51.00000 +0.16	51.19	50.71	50.98	24,987
20 Sep 10	50.84000 +0.39	51.14	50.38	50.38	10,602
17 Sep 10	50.45000 -0.35	51.00	50.30	50.65	11,040
16 Sep 10	50.80000 -0.43	51.38	50.56	51.38	11,097
15 Sep 10	51.23000 +0.88	51.74	50.20	50.50	26,497
14 Sep 10	50.35000 +0.10	50.42	50.01	50.20	6,372
13 Sep 10	50.25000 +0.63	50.42	49.65	49.87	16,364
10 Sep 10	49.62000 +0.09	49.82	49.16	49.51	12,061
09 Sep 10	49.53000 +0.38	49.99	48.82	49.31	19,716
08 Sep 10	49.15500 -0.49	49.69	48.81	49.69	11,793
07 Sep 10	49.64000 +0.22	49.78	49.11	49.21	20,393
06 Sep 10	49.41500 +0.30	49.52	49.21	49.40	3,778
03 Sep 10	49.11500 +0.10	49.50	48.87	49.04	17,302
02 Sep 10	49.01500 +0.19	49.01	47.73	48.40	27,165
01 Sep 10	48.82000 +1.10	48.93	47.80	47.80	12,363
31 Aug 10	47.71500 -0.28	47.95	47.45	47.89	10,556
30 Aug 10	48.00000 +0.21	48.45	47.89	48.04	9,739
27 Aug 10	47.79000 -0.19	48.38	47.05	47.77	26,511
26 Aug 10	47.98000 -0.01	48.33	47.35	48.00	22,292
25 Aug 10	47.99000 -0.95	49.00	47.01	49.00	30,876
24 Aug 10	48.94500 -1.56	50.74	48.50	50.36	26,390
23 Aug 10	50.51000 +0.13	50.74	50.28	50.61	8,822
20 Aug 10	50.38000 -0.19	50.69	50.30	50.40	53,415
19 Aug 10	50.57000 -0.23	51.01	50.51	51.00	68,213
18 Aug 10	50.80000 +0.00	50.82	50.26	50.50	102,579
17 Aug 10	50.80000 +1.80	50.80	48.80	49.11	54,602
16 Aug 10	49.00000 +0.10	49.01	48.76	49.00	15,862
13 Aug 10	48.90000 -0.11	49.49	48.76	49.30	15,407
12 Aug 10	49.01000 -0.24	49.49	48.52	49.10	27,047
11 Aug 10	49.25000 -0.75	50.00	49.00	50.00	16,883
10 Aug 10	50.00000 -1.25	51.25	49.76	51.25	32,903
09 Aug 10	51.25000 +0.24	51.50	51.11	51.30	7,339
06 Aug 10	51.01000 -0.29	51.67	50.77	51.30	18,996
05 Aug 10	51.30000 -0.13	51.65	51.21	51.44	22,656
04 Aug 10	51.43000 -0.32	51.60	51.26	51.51	13,618
03 Aug 10	51.75000 -0.55	52.25	51.51	52.20	11,084
02 Aug 10	52.30000 +0.44	52.45	51.99	52.00	23,254
30 Jul 10	51.86000 -2.20	54.06	51.78	53.76	20,901
29 Jul 10	54.06000 -0.04	54.30	53.52	53.59	52,678
28 Jul 10	54.10000 -0.22	54.60	53.58	54.25	27,859
27 Jul 10	54.32000 +0.43	54.86	53.99	53.99	10,863
26 Jul 10	53.89000 +0.79	53.90	53.13	53.19	9,278
23 Jul 10	53.10000 +0.55	53.55	52.31	52.71	23,099
22 Jul 10	52.55000 +0.36	52.72	51.65	52.03	21,209
21 Jul 10	52.19000 +0.23	52.49	51.82	52.00	15,171
20 Jul 10	51.96000 -0.39	52.72	51.73	52.51	14,844
19 Jul 10	52.35000 -0.16	52.90	52.10	52.51	13,436
16 Jul 10	52.51000 -1.24	53.99	52.40	53.61	19,780
15 Jul 10	53.75000 +0.02	54.00	53.34	53.88	16,364
14 Jul 10	53.73000 -0.27	54.00	53.51	53.79	11,636
13 Jul 10	54.00000 +0.00	54.57	53.85	54.09	18,822
12 Jul 10	54.00000 -0.99	55.27	53.76	54.98	18,465
09 Jul 10	54.99000 +0.06	55.40	54.89	55.26	29,359
08 Jul 10	54.93000 +0.19	55.20	54.67	54.74	8,380
07 Jul 10	54.74000 +0.20	54.74	53.52	54.50	13,533
06 Jul 10	54.54000 +1.04	54.86	53.60	53.60	13,592
05 Jul 10	53.50000 -0.01	53.76	53.26	53.26	6,967
02 Jul 10	53.51000 +0.21	54.26	53.16	53.34	15,668
01 Jul 10	53.30000 -1.78	55.25	53.05	55.16	65,156
30 Jun 10	55.08000 +0.53	55.22	54.45	54.74	30,050
29 Jun 10	54.55000 -0.44	55.18	54.20	55.18	46,577
28 Jun 10	54.99000 +1.11	55.27	53.72	54.00	23,518
25 Jun 10	53.88000 -1.12	55.27	53.35	54.76	19,916
24 Jun 10	55.00000 -1.43	56.84	54.80	56.84	20,924
23 Jun 10	56.43000 -0.77	57.39	55.81	57.01	28,243
22 Jun 10	57.20000 -0.10	57.30	56.14	57.30	21,427
21 Jun 10	57.30000 +0.27	57.50	56.83	56.83	10,957
18 Jun 10	57.03000 -0.37	57.73	56.74	57.26	25,471
17 Jun 10	57.40000 -0.15	57.98	57.00	57.61	13,259
16 Jun 10	57.55000 +0.15	57.55	56.82	57.26	18,243
15 Jun 10	57.40000 +0.18	57.74	56.75	57.05	17,376
14 Jun 10	57.22000 +0.85	57.22	56.30	56.30	14,568
11 Jun 10	56.37000 +1.13	56.49	55.02	55.48	24,788
10 Jun 10	55.24000 +1.28	55.46	53.83	54.00	32,894
09 Jun 10	53.96000 +0.67	53.99	53.30	53.49	18,511
08 Jun 10	53.29000 -1.41	54.96	52.82	54.84	26,761
07 Jun 10	54.70000 +0.27	55.24	54.01	54.01	42,587
04 Jun 10	54.43000 +0.60	54.70	53.85	54.00	58,419
03 Jun 10	53.83000 -0.31	55.24	53.76	54.51	31,039
02 Jun 10	54.14000 +0.23	54.49	52.87	53.98	29,999
01 Jun 10	53.91000 -0.71	54.58	53.00	54.58	37,359
31 May 10	54.62000 +0.52	54.74	54.00	54.49	6,174
28 May 10	54.10000 +0.10	54.50	53.76	54.14	18,249
27 May 10	54.00000 +0.39	54.17	52.52	52.53	17,576
26 May 10	53.61000 +3.09	53.61	50.80	50.80	53,470
25 May 10	50.52000 -1.46	51.36	50.50	51.01	28,763
24 May 10	51.98000 -0.35	52.61	51.30	52.33	9,320
21 May 10	52.33000 -0.17	52.38	50.50	52.01	60,847
20 May 10	52.50000 -1.97	54.83	50.53	54.02	55,042
19 May 10	54.47000 -1.09	55.74	54.45	55.26	31,835
18 May 10	55.56000 -0.64	56.80	54.80	56.60	50,969
17 May 10	56.20000 -1.01	57.01	55.90	57.01	30,993
14 May 10	57.21000 -0.40	57.67	56.26	57.67	27,286
13 May 10	57.61000 -0.37	58.19	57.45	58.00	9,229
12 May 10	57.98000 +0.74	58.24	56.85	56.94	19,667
11 May 10	57.24000 -0.16	57.44	56.26	57.17	16,529
10 May 10	57.40000 +3.15	58.18	55.04	55.38	51,407
07 May 10	54.25000 -0.67	55.49	53.72	54.59	78,046
06 May 10	54.92000 -0.61	56.98	54.79	55.58	69,341
05 May 10	55.53000 -1.93	57.26	55.53	57.26	24,862
04 May 10	57.46000 -1.98	59.49	56.70	59.42	29,487
03 May 10	59.44000 +0.25	59.45	58.77	59.00	10,200
30 Apr 10	59.19000 -1.16	59.49	58.56	58.91	28,539
29 Apr 10	60.35000 +0.86	60.35	58.94	59.49	25,137
28 Apr 10	59.49000 -1.44	60.25	57.88	60.20	46,865
27 Apr 10	60.93000 -1.87	62.76	60.93	62.76	19,335
26 Apr 10	62.80000 -0.20	63.49	62.76	62.99	31,626
23 Apr 10	63.00000 +2.08	63.00	60.96	61.06	43,897
22 Apr 10	60.92000 -0.26	62.29	60.51	61.00	38,595
21 Apr 10	61.18000 +2.58	61.18	58.63	58.64	74,536
20 Apr 10	58.60000 +1.28	58.60	57.50	57.50	65,343
19 Apr 10	57.32000 -0.38	58.00	57.23	57.51	49,114
16 Apr 10	57.70000 +0.30	58.05	57.18	57.40	29,138
15 Apr 10	57.40000 +0.00	57.49	57.13	57.34	19,007
14 Apr 10	57.40000 +0.00	57.50	57.11	57.31	37,714
13 Apr 10	57.40000 -0.88	58.28	57.26	58.28	23,525
12 Apr 10	58.28000 +0.42	58.39	57.57	57.87	34,627
09 Apr 10	57.86000 +0.01	58.00	57.27	57.95	22,350
08 Apr 10	57.85000 -1.40	59.00	57.29	58.95	21,841
07 Apr 10	59.25000 +0.75	59.57	58.40	58.40	30,977
06 Apr 10	58.50000 +0.28	59.18	58.22	58.22	32,106
01 Apr 10	58.22000 +0.21	58.75	57.86	58.15	24,969
31 Mar 10	58.01000 -0.37	58.50	57.76	58.45	12,458
30 Mar 10	58.38000 -0.38	59.00	58.05	58.73	17,519
29 Mar 10	58.76000 +0.16	59.40	58.63	58.89	19,316
26 Mar 10	58.60000 -0.77	59.40	58.50	59.40	18,163
25 Mar 10	59.37000 +0.41	59.42	58.75	59.16	20,180
24 Mar 10	58.96000 +0.18	59.24	58.28	58.99	13,206
23 Mar 10	58.78000 +0.48	58.95	57.96	58.30	28,130
22 Mar 10	58.30000 +0.02	58.50	58.00	58.10	14,074
19 Mar 10	58.28000 +0.17	58.28	58.02	58.24	10,765
18 Mar 10	58.11000 +0.10	58.35	57.52	58.00	40,994
17 Mar 10	58.01000 +1.39	58.27	56.60	56.60	28,959
16 Mar 10	56.62000 +0.43	56.70	56.10	56.53	12,839
15 Mar 10	56.19000 -0.26	56.99	56.05	56.50	25,465
12 Mar 10	56.45000 -0.05	56.64	56.05	56.50	31,061
11 Mar 10	56.50000 -0.20	56.65	56.40	56.52	30,714
10 Mar 10	56.70000 -0.30	56.85	55.96	56.85	32,953
09 Mar 10	57.00000 +0.20	57.20	56.76	57.20	18,641
08 Mar 10	56.80000 -0.83	57.69	56.50	57.41	17,958
05 Mar 10	57.63000 +0.93	57.63	56.59	56.60	25,655
04 Mar 10	56.70000 +0.70	56.70	55.80	55.86	16,226
03 Mar 10	56.00000 +0.00	56.13	55.76	55.89	14,472
02 Mar 10	56.00000 -0.40	56.63	55.78	56.55	27,953
01 Mar 10	56.40000 +0.79	56.99	55.35	55.96	24,808
26 Feb 10	55.61000 +1.76	56.17	54.21	54.21	44,266
25 Feb 10	53.85000 -0.15	54.87	53.77	53.90	22,414
24 Feb 10	54.00000 +0.10	54.45	53.80	54.00	39,306
23 Feb 10	53.90000 +0.11	54.22	53.54	53.79	27,876
22 Feb 10	53.79000 -0.09	54.07	53.76	53.96	6,735
19 Feb 10	53.88000 -0.08	53.88	52.57	53.50	35,517
18 Feb 10	53.96000 +1.35	53.96	52.72	52.97	16,563
17 Feb 10	52.61000 +0.60	53.50	52.22	52.25	25,256
16 Feb 10	52.01000 -0.03	52.48	51.87	52.12	16,341
15 Feb 10	52.04000 -0.02	52.24	51.70	51.70	7,616
12 Feb 10	52.06000 -0.09	52.40	51.55	52.01	20,104
11 Feb 10	52.15000 +0.75	52.22	51.40	51.45	18,313
10 Feb 10	51.40000 +0.01	51.55	51.04	51.48	77,262
09 Feb 10	51.39000 -0.40	51.52	51.02	51.52	34,864
08 Feb 10	51.79000 -0.21	52.64	51.26	52.50	9,662
05 Feb 10	52.00000 -1.12	53.00	50.61	53.00	34,557
04 Feb 10	53.12000 -2.33	55.50	52.76	55.50	40,876
03 Feb 10	55.45000 +0.15	55.74	55.00	55.49	13,570
02 Feb 10	55.30000 +0.37	55.71	54.41	55.00	33,257
01 Feb 10	54.93000 +1.59	55.10	53.40	53.40	33,709
29 Jan 10	53.34000 -0.81	54.40	50.10	54.30	49,627
28 Jan 10	54.15000 -1.10	55.46	53.76	55.32	26,179
27 Jan 10	55.25000 -0.40	55.73	54.76	55.73	33,912
26 Jan 10	55.65000 +0.06	55.74	55.00	55.26	18,196
25 Jan 10	55.59000 -0.31	56.19	55.59	56.01	31,550
22 Jan 10	55.90000 +0.11	56.24	55.19	55.56	35,447
21 Jan 10	55.79000 +0.13	56.00	54.50	55.51	59,296
20 Jan 10	55.66000 -1.19	56.98	55.26	56.70	20,992
19 Jan 10	56.85000 -0.33	57.20	56.26	57.11	17,897
18 Jan 10	57.18000 +0.47	57.33	56.60	56.60	11,407
15 Jan 10	56.71000 -0.79	57.61	56.00	57.61	43,689
14 Jan 10	57.50000 +0.50	57.77	57.06	57.49	29,280
13 Jan 10	57.00000 -0.30	57.49	56.20	57.01	29,059
12 Jan 10	57.30000 -1.71	59.14	56.95	59.01	27,714
11 Jan 10	59.01000 -0.55	59.65	58.42	59.30	21,455
08 Jan 10	59.56000 -0.44	60.15	59.31	59.88	11,417
07 Jan 10	60.00000 -0.13	60.20	59.76	60.15	10,703
06 Jan 10	60.13000 +0.18	60.15	59.50	59.95	19,718
05 Jan 10	59.95000 +0.16	60.00	59.35	59.95	9,037
04 Jan 10	59.79000 +0.99	59.92	58.67	58.80	10,284
31 Dec 09	58.80000 -0.53	59.45	58.68	59.00	11,939
30 Dec 09	59.33000 +0.47	59.44	58.86	58.90	9,934
29 Dec 09	58.86000 -0.59	59.45	58.67	58.67	13,176
28 Dec 09	59.45000 +0.00	59.45	58.00	58.05	5,794