FUNDMANAGER.co.uk

Winpak Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	43.53000 -1.37	45.67	42.33	44.45	89,749
21 Oct 26	44.90000 +0.03	45.23	44.69	44.87	32,900
20 Oct 26	44.87000 +0.12	45.24	44.43	44.43	28,824
19 Oct 26	44.75000 +0.13	45.03	44.30	44.37	30,957
16 Oct 26	44.62000 +0.02	44.90	44.23	44.58	36,333
15 Oct 26	44.60000 +0.74	45.17	42.65	44.12	40,203
14 Oct 26	43.86000 -1.09	44.65	43.56	44.37	25,253
13 Oct 26	44.95000 +1.48	45.11	43.73	43.75	30,810
09 Oct 26	43.47000 +0.51	43.56	42.96	42.96	31,256
08 Oct 26	42.96000 +0.51	43.09	42.07	42.07	30,103
07 Oct 26	42.45000 -0.28	42.85	42.10	42.85	36,362
06 Oct 26	42.73000 -0.35	43.45	42.68	43.45	47,622
05 Oct 26	43.08000 +0.24	43.20	42.57	42.81	39,323
02 Oct 26	42.84000 +0.14	43.26	42.43	43.15	38,559
01 Oct 26	42.70000 -0.13	42.87	42.26	42.77	39,500
30 Sep 26	42.83000 -0.61	43.75	42.83	43.50	46,444
29 Sep 26	43.44000 -0.37	44.01	43.44	44.00	97,904
28 Sep 26	43.81000 +0.66	44.09	43.20	43.44	111,824
25 Sep 26	43.15000 +0.26	43.29	42.61	42.82	69,198
24 Sep 26	42.89000 -0.39	43.28	42.57	43.28	26,400
23 Sep 26	43.28000 -0.47	43.95	43.28	43.82	44,700
22 Sep 26	43.75000 +0.14	43.94	43.45	43.45	42,400
21 Sep 26	43.61000 +0.61	43.91	42.58	43.37	120,854
18 Sep 26	43.00000 -0.79	43.76	42.92	43.76	62,486
17 Sep 26	43.79000 -0.13	44.25	43.61	44.25	12,612
16 Sep 26	43.92000 +0.41	44.27	43.74	43.78	29,794
15 Sep 26	43.51000 +0.07	43.62	43.05	43.52	114,861
14 Sep 26	43.44000 +0.28	44.15	43.15	43.15	84,700
11 Sep 26	43.16000 +0.43	43.42	42.62	42.62	19,624
10 Sep 26	42.73000 -0.49	43.27	42.68	43.22	26,821
09 Sep 26	43.22000 -0.42	43.42	42.60	43.42	29,201
08 Sep 26	43.64000 -0.80	44.63	43.61	44.63	83,533
04 Sep 26	44.44000 -0.16	44.70	44.35	44.35	46,200
03 Sep 26	44.60000 +0.35	44.69	44.25	44.54	124,900
02 Sep 26	44.25000 +0.50	44.69	43.75	43.75	145,800
01 Sep 26	43.75000 -0.25	43.86	43.25	43.72	42,500
31 Aug 26	44.00000 +0.07	44.29	43.57	44.29	144,700
28 Aug 26	43.93000 -0.27	44.71	43.77	44.71	96,900
27 Aug 26	44.20000 +0.35	44.43	43.55	43.55	124,900
26 Aug 26	43.85000 -0.16	44.13	43.63	43.67	74,712
25 Aug 26	44.01000 -0.50	44.60	43.73	44.60	134,471
24 Aug 26	44.51000 -0.43	45.16	44.21	44.77	90,503
21 Aug 26	44.94000 +0.29	45.18	44.53	45.18	75,956
20 Aug 26	44.65000 -0.39	44.99	44.50	44.86	56,029
19 Aug 26	45.04000 +0.53	45.12	44.67	45.00	103,693
18 Aug 26	44.51000 +0.11	44.90	44.38	44.47	58,561
17 Aug 26	44.40000 -0.08	44.52	43.95	44.35	72,245
14 Aug 26	44.48000 -0.28	44.69	44.22	44.69	51,031
13 Aug 26	44.76000 +0.50	44.98	44.13	44.13	65,317
12 Aug 26	44.26000 -0.16	44.30	43.67	44.14	48,774
11 Aug 26	44.42000 +0.29	44.59	43.93	44.01	65,608
10 Aug 26	44.13000 +0.37	44.13	43.60	43.60	85,932
07 Aug 26	43.76000 +0.90	43.81	42.96	42.96	54,518
06 Aug 26	42.86000 -0.77	43.49	42.41	43.49	135,248
05 Aug 26	43.63000 -0.39	44.18	43.47	44.18	61,219
04 Aug 26	44.02000 +0.05	44.16	43.61	44.07	175,500
31 Jul 26	43.97000 -0.38	44.71	43.86	44.71	91,134
30 Jul 26	44.35000 -1.19	45.56	44.15	45.56	88,568
29 Jul 26	45.54000 -0.90	46.44	45.36	46.44	76,830
28 Jul 26	46.44000 +0.61	47.07	45.60	45.83	143,143
27 Jul 26	45.83000 +0.35	46.01	45.13	45.60	143,020
24 Jul 26	45.48000 +0.93	45.65	44.54	44.75	179,002
23 Jul 26	44.55000 +0.26	45.15	43.16	44.29	135,980
22 Jul 26	44.29000 +0.36	44.40	43.86	43.92	60,952
21 Jul 26	43.93000 -0.57	44.54	43.93	44.47	79,132
20 Jul 26	44.50000 -0.22	44.99	44.28	44.99	39,009
17 Jul 26	44.72000 -0.18	45.09	44.37	44.98	44,763
16 Jul 26	44.90000 +0.41	45.07	44.12	44.62	70,040
15 Jul 26	44.49000 +0.09	44.69	44.00	44.32	101,558
14 Jul 26	44.40000 +0.41	44.94	43.99	44.18	101,180
13 Jul 26	43.99000 +0.07	44.02	43.56	44.00	50,105
10 Jul 26	43.92000 +0.30	43.98	43.75	43.80	43,464
09 Jul 26	43.62000 -0.06	44.04	43.50	43.50	58,405
08 Jul 26	43.68000 -0.04	43.76	43.21	43.50	97,284
07 Jul 26	43.72000 -0.07	44.13	43.52	43.52	31,277
06 Jul 26	43.79000 -0.09	43.85	43.28	43.78	76,824
03 Jul 26	43.88000 +0.01	44.17	43.80	44.17	9,640
02 Jul 26	43.87000 +0.45	43.90	42.84	43.05	64,787
30 Jun 26	43.42000 +0.27	43.44	43.01	43.09	53,256
29 Jun 26	43.15000 +0.29	43.39	42.72	42.95	68,008
26 Jun 26	42.86000 +0.00	43.05	42.59	42.63	59,773
25 Jun 26	42.86000 +0.26	43.33	42.16	42.16	123,744
24 Jun 26	42.60000 +0.57	42.91	42.14	42.76	117,354
23 Jun 26	42.03000 +0.12	42.62	41.95	42.04	77,800
22 Jun 26	41.91000 +0.68	42.21	41.35	41.39	128,312
19 Jun 26	41.23000 -0.17	41.41	40.56	41.07	887,945
18 Jun 26	41.40000 +0.57	41.47	40.57	40.57	85,301
17 Jun 26	40.83000 -0.20	41.15	40.55	40.88	97,663
16 Jun 26	41.03000 +0.26	41.55	40.56	40.56	98,330
15 Jun 26	40.77000 -0.14	41.03	40.52	40.68	91,600
12 Jun 26	40.91000 +0.04	41.49	40.65	41.04	48,995
11 Jun 26	40.87000 +0.39	41.01	40.30	40.48	67,853
10 Jun 26	40.48000 -0.45	41.86	40.08	40.93	56,851
09 Jun 26	40.93000 +0.55	41.11	40.59	40.78	28,066
08 Jun 26	40.38000 -0.52	41.09	40.14	40.60	48,894
05 Jun 26	40.90000 +0.56	41.10	40.26	40.28	44,298
04 Jun 26	40.34000 -0.34	41.16	40.19	41.03	36,470
03 Jun 26	40.68000 +0.42	40.93	40.15	40.28	61,810
02 Jun 26	40.26000 +0.21	40.42	40.00	40.05	46,663
01 Jun 26	40.05000 -1.02	40.92	40.05	40.92	33,800
29 May 26	41.07000 -0.03	41.47	40.87	41.10	62,070
28 May 26	41.10000 +0.40	41.57	40.75	40.75	47,918
27 May 26	40.70000 -0.08	41.30	40.46	40.95	35,353
26 May 26	40.78000 +0.32	40.96	40.15	40.46	36,701
25 May 26	40.46000 -0.03	40.80	40.40	40.49	11,298
22 May 26	40.49000 +0.31	40.57	40.23	40.38	38,847
21 May 26	40.18000 +0.30	40.32	39.72	40.00	42,479
20 May 26	39.88000 +0.38	40.12	39.49	39.50	50,400
19 May 26	39.50000 -0.42	39.99	39.35	39.66	59,281
15 May 26	39.92000 -0.66	40.45	39.65	40.45	64,824
14 May 26	40.58000 +0.07	40.88	40.48	40.52	18,485
13 May 26	40.51000 -0.09	40.87	40.27	40.35	61,733
12 May 26	40.60000 +0.00	41.10	40.56	40.59	143,907
11 May 26	40.60000 +0.10	40.98	40.47	40.50	109,913
08 May 26	40.50000 +0.00	40.87	40.22	40.49	65,245
07 May 26	40.50000 +0.54	40.82	39.90	40.13	67,700
06 May 26	39.96000 +0.38	40.38	39.65	39.70	68,083
05 May 26	39.58000 -0.22	40.03	39.54	39.71	51,172
04 May 26	39.80000 -0.49	40.43	39.73	40.25	48,453
01 May 26	40.29000 +0.13	40.48	39.90	40.05	73,893
30 Apr 26	40.16000 -0.87	40.58	38.95	38.95	102,118
29 Apr 26	41.03000 -0.71	41.70	40.95	41.65	31,317
28 Apr 26	41.74000 -0.37	42.47	41.70	41.81	78,091
27 Apr 26	42.11000 -0.42	43.02	41.97	42.74	40,745
24 Apr 26	42.53000 +0.13	42.77	42.23	42.40	20,932
23 Apr 26	42.40000 +0.12	42.70	42.18	42.18	52,930
22 Apr 26	42.28000 -0.43	43.05	42.15	42.71	112,554
21 Apr 26	42.71000 -0.17	43.09	42.21	43.02	96,750
20 Apr 26	42.88000 -0.19	43.42	42.66	42.76	55,558
17 Apr 26	43.07000 +0.20	43.85	42.99	43.17	53,539
16 Apr 26	42.87000 -0.54	43.63	42.86	43.32	39,029
15 Apr 26	43.41000 -0.25	43.60	43.00	43.53	56,746
14 Apr 26	43.66000 -0.33	44.29	43.34	44.29	80,678
13 Apr 26	43.99000 -0.71	45.02	43.64	45.02	38,165
10 Apr 26	44.70000 -0.31	45.02	44.57	45.02	23,683
09 Apr 26	45.01000 +0.32	45.92	44.54	45.92	61,552
08 Apr 26	44.69000 +0.69	45.40	44.44	44.50	27,786
07 Apr 26	44.00000 -0.71	44.50	43.74	44.11	36,250
06 Apr 26	44.71000 -0.20	44.99	44.35	44.62	17,534
02 Apr 26	44.91000 -0.67	45.40	44.68	45.39	22,059
01 Apr 26	45.58000 +0.44	46.34	45.36	45.43	46,246
31 Mar 26	45.14000 -0.03	45.43	44.48	45.08	91,662
30 Mar 26	45.17000 +0.02	46.13	44.94	44.94	29,233
27 Mar 26	45.15000 +0.93	45.66	44.56	44.58	64,893
26 Mar 26	44.22000 -2.68	46.86	43.80	46.70	64,094
25 Mar 26	46.90000 -0.15	47.56	46.79	47.08	108,800
24 Mar 26	47.05000 +0.89	49.55	46.90	47.40	59,661
23 Mar 26	46.16000 +1.56	46.40	44.47	44.47	126,627
20 Mar 26	44.60000 +0.08	44.74	44.13	44.21	107,177
19 Mar 26	44.52000 -0.08	44.65	43.88	44.13	35,045
18 Mar 26	44.60000 -0.44	45.00	44.17	45.00	69,855
17 Mar 26	45.04000 +0.04	45.12	44.77	45.01	63,524
16 Mar 26	45.00000 -0.15	45.88	44.87	45.18	50,000
13 Mar 26	45.15000 -0.36	46.15	44.97	45.48	100,137
12 Mar 26	45.51000 -0.12	45.97	45.02	45.02	56,365
11 Mar 26	45.63000 -1.25	46.85	45.54	46.43	26,826
10 Mar 26	46.88000 -0.27	47.50	46.62	46.62	24,194
09 Mar 26	47.15000 -0.08	47.40	46.24	46.30	41,594
06 Mar 26	47.23000 -0.52	51.13	46.57	47.01	74,400
05 Mar 26	47.75000 +0.44	47.78	47.03	47.35	82,500
04 Mar 26	47.31000 -0.02	47.33	46.79	47.33	53,900
03 Mar 26	47.33000 -0.68	47.56	46.57	47.55	55,800
02 Mar 26	48.01000 -0.17	48.48	47.56	47.90	63,600
27 Feb 26	48.18000 +0.65	48.39	47.31	47.32	231,900
26 Feb 26	47.53000 +0.02	47.67	47.02	47.67	34,700
25 Feb 26	47.51000 -0.11	47.82	47.00	47.82	94,200
24 Feb 26	47.62000 -2.65	50.24	47.62	50.24	118,800
23 Feb 26	50.27000 -1.76	51.81	50.20	51.81	122,600
20 Feb 26	52.03000 +0.95	52.24	51.08	51.21	86,700
19 Feb 26	51.08000 +0.59	51.13	50.34	50.49	27,600
18 Feb 26	50.49000 +0.08	50.69	50.27	50.41	59,300
17 Feb 26	50.41000 -0.28	51.00	50.00	50.95	55,000
13 Feb 26	50.69000 +1.22	50.92	49.32	49.75	150,500
12 Feb 26	49.47000 +0.25	49.56	48.75	49.25	82,400
11 Feb 26	49.22000 +0.19	49.32	48.79	49.32	88,100
10 Feb 26	49.03000 +0.28	50.50	48.44	48.99	66,200
09 Feb 26	48.75000 +1.51	48.80	46.78	47.40	111,200
06 Feb 26	47.24000 +1.94	47.28	45.37	45.37	109,100
05 Feb 26	45.30000 +0.03	45.48	45.03	45.27	36,900
04 Feb 26	45.27000 +0.94	45.35	44.59	44.60	138,000
03 Feb 26	44.33000 +0.25	44.52	44.00	44.08	50,500
02 Feb 26	44.08000 +1.07	44.12	43.19	43.98	76,500
30 Jan 26	43.01000 -0.67	43.54	42.99	43.03	51,500
29 Jan 26	43.68000 -0.19	44.10	43.18	44.10	138,300
28 Jan 26	43.87000 -0.63	44.50	43.64	44.50	87,800
27 Jan 26	44.50000 -0.50	45.44	44.29	45.44	25,644
26 Jan 26	45.00000 -0.19	45.18	44.67	45.18	44,318
23 Jan 26	45.19000 +0.26	45.19	44.63	44.97	28,400
22 Jan 26	44.93000 -0.26	45.44	44.77	45.21	33,300
21 Jan 26	45.19000 +0.10	45.75	44.73	44.76	86,400
20 Jan 26	45.09000 +0.09	45.36	44.73	44.73	298,200
19 Jan 26	45.00000 +0.10	45.14	44.67	44.67	17,500
16 Jan 26	44.90000 -0.31	45.25	44.75	45.21	25,200
15 Jan 26	45.21000 -0.31	45.89	45.03	45.77	34,600
14 Jan 26	45.52000 +0.80	45.59	44.82	44.82	46,800
13 Jan 26	44.72000 -0.44	45.66	44.67	45.60	28,200
12 Jan 26	45.16000 -0.63	45.90	44.91	45.90	71,800
09 Jan 26	45.79000 +0.19	45.91	45.56	45.60	40,200
08 Jan 26	45.60000 +0.47	45.80	45.13	45.13	46,500
07 Jan 26	45.13000 -0.61	45.74	45.01	45.74	57,100
06 Jan 26	45.74000 +0.57	45.77	45.17	45.17	23,300
05 Jan 26	45.17000 -0.19	45.84	45.10	45.10	64,500
02 Jan 26	45.36000 +0.75	45.43	44.29	44.29	35,932
31 Dec 25	44.61000 +0.20	44.70	44.23	44.41	28,241
30 Dec 25	44.41000 -0.03	44.72	44.41	44.43	24,024
29 Dec 25	44.44000 -0.24	45.06	44.41	44.50	34,288
24 Dec 25	44.68000 -0.34	45.00	44.50	45.00	17,003
23 Dec 25	45.02000 +0.41	45.12	44.51	44.60	53,853
22 Dec 25	44.61000 -0.24	44.97	44.53	44.95	54,023
19 Dec 25	44.85000 -0.43	45.80	44.83	45.80	94,135
18 Dec 25	45.28000 +0.56	45.48	44.43	44.43	34,562
17 Dec 25	44.72000 +0.69	45.12	43.72	43.72	41,993
16 Dec 25	44.03000 -0.30	44.45	43.76	44.45	31,766
15 Dec 25	44.33000 -0.10	45.03	44.31	44.80	40,573
12 Dec 25	44.43000 -0.41	45.13	44.38	44.81	59,053
11 Dec 25	44.84000 +0.63	44.92	44.01	44.33	57,966
10 Dec 25	44.21000 +0.85	44.39	43.34	43.35	46,642
09 Dec 25	43.36000 +0.30	43.36	42.74	43.06	32,003
08 Dec 25	43.06000 -0.20	43.51	42.74	43.33	50,475
05 Dec 25	43.26000 +0.01	44.54	43.13	44.54	17,586
04 Dec 25	43.25000 -0.37	43.77	42.75	42.75	43,587
03 Dec 25	43.62000 +0.32	43.75	43.09	43.09	22,055
02 Dec 25	43.30000 -0.18	43.86	43.22	43.62	37,833
01 Dec 25	43.48000 -0.60	43.98	43.32	43.98	45,036
28 Nov 25	44.08000 -0.16	44.26	43.89	44.24	17,123
27 Nov 25	44.24000 +0.28	44.26	43.99	43.99	7,332
26 Nov 25	43.96000 -0.05	44.29	43.96	44.29	27,010
25 Nov 25	44.01000 +0.65	44.31	43.94	43.94	31,671
24 Nov 25	43.36000 -0.29	43.86	43.36	43.85	59,197
21 Nov 25	43.65000 +0.73	44.01	42.91	43.17	44,875
20 Nov 25	42.92000 -0.28	43.68	42.85	43.46	39,539
19 Nov 25	43.20000 -0.12	43.47	43.06	43.37	30,487
18 Nov 25	43.32000 -0.31	43.52	42.60	43.35	59,033
17 Nov 25	43.63000 -0.11	43.90	43.41	43.61	35,633
14 Nov 25	43.74000 +0.38	44.14	43.12	43.43	68,153
13 Nov 25	43.36000 +0.05	43.84	43.33	43.54	31,597
12 Nov 25	43.31000 -0.19	44.07	43.26	43.85	149,551
11 Nov 25	43.50000 +0.36	43.75	43.14	43.14	45,671
10 Nov 25	43.14000 +0.07	43.38	42.74	43.16	45,217
07 Nov 25	43.07000 +0.56	43.11	42.11	42.11	139,339
06 Nov 25	42.51000 +0.48	42.59	41.98	42.21	62,808
05 Nov 25	42.03000 +0.53	42.17	41.51	41.69	38,667
04 Nov 25	41.50000 +0.04	41.60	40.94	41.06	49,481
03 Nov 25	41.46000 -1.56	42.93	41.03	42.93	50,291
31 Oct 25	43.02000 +0.68	43.17	42.02	42.02	101,384
30 Oct 25	42.34000 -1.06	43.64	42.33	43.25	70,953
29 Oct 25	43.40000 -0.86	44.44	43.38	44.41	79,024
28 Oct 25	44.26000 +0.20	44.79	44.02	44.02	47,118
27 Oct 25	44.06000 -0.01	44.57	44.00	44.33	59,914
24 Oct 25	44.07000 -0.07	44.74	43.97	44.36	82,774
23 Oct 25	44.14000 +1.29	44.85	42.81	42.83	138,183
22 Oct 25	42.85000 +1.00	43.24	41.91	42.34	92,334
21 Oct 25	41.85000 +0.32	42.16	41.56	41.56	37,317
20 Oct 25	41.53000 -0.13	41.92	41.23	41.90	43,775
17 Oct 25	41.66000 +0.37	41.92	41.34	41.44	37,916
16 Oct 25	41.29000 -0.10	41.72	41.22	41.33	65,560
15 Oct 25	41.39000 +1.01	41.56	40.38	40.38	64,388
14 Oct 25	40.38000 -0.23	40.69	40.18	40.22	58,672
10 Oct 25	40.61000 -0.75	41.64	40.58	41.39	52,705
09 Oct 25	41.36000 +0.25	41.76	41.15	41.58	47,094
08 Oct 25	41.11000 +0.18	41.20	40.75	40.75	76,735
07 Oct 25	40.93000 -0.43	41.98	40.83	41.48	42,966
06 Oct 25	41.36000 -0.12	41.54	40.89	41.30	49,309
03 Oct 25	41.48000 +0.43	41.58	41.02	41.02	49,140
02 Oct 25	41.05000 -0.47	42.01	40.60	41.75	49,055
01 Oct 25	41.52000 +0.74	41.66	40.33	41.24	42,485
30 Sep 25	40.78000 -0.36	40.92	40.32	40.80	49,587
29 Sep 25	41.14000 -0.04	41.36	40.90	41.21	31,256
26 Sep 25	41.18000 -0.12	41.51	41.16	41.47	33,528
25 Sep 25	41.30000 -0.40	41.86	40.83	41.84	59,179
24 Sep 25	41.70000 +0.32	41.79	41.30	41.30	33,590
23 Sep 25	41.38000 +0.16	41.59	41.15	41.16	27,204
22 Sep 25	41.22000 -0.15	41.68	41.15	41.68	54,586
19 Sep 25	41.37000 -0.04	41.57	41.15	41.30	128,625
18 Sep 25	41.41000 +0.26	41.54	41.08	41.31	41,429
17 Sep 25	41.15000 -0.51	41.80	41.10	41.51	59,803
16 Sep 25	41.66000 +0.35	41.76	41.15	41.15	64,729
15 Sep 25	41.31000 -0.35	41.87	41.18	41.87	35,646
12 Sep 25	41.66000 +0.11	41.83	41.50	41.76	55,784
11 Sep 25	41.55000 +0.29	41.66	41.18	41.19	61,179
10 Sep 25	41.26000 -0.11	41.98	41.09	41.98	36,817
09 Sep 25	41.37000 -0.43	41.94	41.25	41.94	50,343
08 Sep 25	41.80000 +0.09	42.15	41.50	41.50	29,270
05 Sep 25	41.71000 -0.22	42.17	41.52	41.94	33,584
04 Sep 25	41.93000 +0.67	42.10	41.15	41.26	109,553
03 Sep 25	41.26000 -0.42	42.29	41.18	42.01	45,386
02 Sep 25	41.68000 -0.14	41.82	41.50	41.82	31,918
29 Aug 25	41.82000 +0.09	42.01	41.01	41.27	52,833
28 Aug 25	41.73000 +0.16	41.73	41.24	41.28	57,429
27 Aug 25	41.57000 -0.19	41.85	41.39	41.59	38,088
26 Aug 25	41.76000 -0.36	42.54	41.58	42.20	86,040
25 Aug 25	42.12000 -0.22	42.42	41.67	42.42	41,210
22 Aug 25	42.34000 +0.55	42.56	41.95	41.95	77,854
21 Aug 25	41.79000 +0.24	42.08	41.04	41.04	24,320
20 Aug 25	41.55000 +0.00	42.05	41.55	41.77	34,113
19 Aug 25	41.55000 +0.63	41.63	40.75	40.77	44,524
18 Aug 25	40.92000 -0.48	41.48	40.74	41.40	106,874
15 Aug 25	41.40000 +0.13	41.58	40.73	40.73	113,066
14 Aug 25	41.27000 -0.53	41.81	40.76	41.71	71,444
13 Aug 25	41.80000 +0.02	42.22	41.78	41.90	42,498
12 Aug 25	41.78000 -0.01	42.07	41.57	41.57	40,908
11 Aug 25	41.79000 +0.16	41.95	41.63	41.63	20,542
08 Aug 25	41.63000 -0.46	42.30	41.63	42.05	42,013
07 Aug 25	42.09000 +0.02	42.22	41.97	41.97	46,212
06 Aug 25	42.07000 +0.32	42.20	41.58	41.76	69,733
05 Aug 25	41.75000 +0.65	41.85	41.10	41.10	78,436
01 Aug 25	41.10000 +0.16	41.18	40.16	40.16	55,733
31 Jul 25	40.94000 +0.11	41.19	40.49	40.88	87,048
30 Jul 25	40.83000 -0.05	41.34	40.73	41.34	84,687
29 Jul 25	40.88000 +0.08	41.28	40.28	40.28	78,022
28 Jul 25	40.80000 +0.61	41.14	40.28	40.28	104,503
25 Jul 25	40.19000 -2.84	41.98	40.06	40.13	207,934
24 Jul 25	43.03000 -1.72	45.08	41.40	44.75	146,795
23 Jul 25	44.75000 -0.42	45.33	44.58	45.16	55,750
22 Jul 25	45.17000 +0.36	45.38	44.26	44.84	22,273
21 Jul 25	44.81000 -0.45	45.29	44.14	44.14	26,779
18 Jul 25	45.26000 -0.24	45.27	44.19	44.32	27,483
17 Jul 25	45.50000 +0.31	45.54	44.14	44.14	17,828
16 Jul 25	45.19000 -0.30	45.36	44.60	45.35	34,916
15 Jul 25	45.49000 -0.68	46.57	45.48	46.17	42,548
14 Jul 25	46.17000 +0.16	46.31	46.00	46.15	27,119
11 Jul 25	46.01000 -0.23	46.30	45.81	46.24	32,807
10 Jul 25	46.24000 +0.24	46.74	45.62	45.62	66,474
09 Jul 25	46.00000 +0.50	46.11	45.47	46.00	27,988
08 Jul 25	45.50000 +0.57	45.86	44.70	44.70	27,981
07 Jul 25	44.93000 +0.18	44.94	44.59	44.60	19,483
04 Jul 25	44.75000 -0.36	45.15	44.70	44.89	18,309
03 Jul 25	45.11000 +0.08	45.57	44.48	44.48	21,382
02 Jul 25	45.03000 +0.39	45.12	43.78	45.00	90,766
30 Jun 25	44.64000 +0.07	45.75	44.51	45.75	43,402
27 Jun 25	44.57000 +0.02	44.68	44.30	44.40	55,745
26 Jun 25	44.55000 +0.04	44.72	44.35	44.72	29,051
25 Jun 25	44.51000 -0.30	44.74	44.25	44.74	46,001
24 Jun 25	44.81000 +0.11	45.12	44.70	44.82	22,872
23 Jun 25	44.70000 +0.41	44.88	43.95	44.47	33,684
20 Jun 25	44.29000 +0.25	45.08	44.07	44.07	482,878
19 Jun 25	44.04000 -0.50	44.41	43.86	44.25	19,163
18 Jun 25	44.54000 -0.18	45.08	44.30	44.72	27,848
17 Jun 25	44.72000 -0.13	44.97	44.51	44.51	42,437
16 Jun 25	44.85000 -0.23	45.73	44.61	45.73	40,304
13 Jun 25	45.08000 -0.26	45.24	44.32	45.24	59,602
12 Jun 25	45.34000 +0.40	45.76	44.61	44.77	54,660
11 Jun 25	44.94000 -0.02	45.28	44.86	45.01	39,266
10 Jun 25	44.96000 +0.33	45.11	44.04	44.04	41,162
09 Jun 25	44.63000 -0.70	45.55	44.47	45.11	130,869
06 Jun 25	45.33000 -0.19	45.82	44.90	45.37	33,452
05 Jun 25	45.52000 +0.42	45.87	45.01	45.01	40,233
04 Jun 25	45.10000 +0.79	45.32	44.54	44.54	19,440
03 Jun 25	44.31000 -1.06	45.75	44.16	45.37	21,611
02 Jun 25	45.37000 +1.24	45.68	44.00	44.29	75,601
30 May 25	44.13000 +0.07	44.37	43.91	44.19	108,922
29 May 25	44.06000 +0.33	44.13	43.65	43.96	40,233
28 May 25	43.73000 +0.34	43.84	43.11	43.30	30,103
27 May 25	43.39000 +0.26	43.48	42.98	42.98	30,842
26 May 25	43.13000 +0.10	43.24	42.63	43.00	25,031
23 May 25	43.03000 -0.13	43.33	42.77	43.15	25,702
22 May 25	43.16000 -0.18	43.41	42.83	42.95	16,784
21 May 25	43.34000 -0.22	43.45	42.92	43.11	17,473
20 May 25	43.56000 -0.02	44.44	43.35	43.44	56,135
16 May 25	43.58000 +0.41	43.69	43.04	43.17	16,693
15 May 25	43.17000 +0.61	43.17	41.87	42.97	29,244
14 May 25	42.56000 -0.33	42.92	42.41	42.78	27,236
13 May 25	42.89000 -0.34	43.46	42.55	43.46	33,142
12 May 25	43.23000 +0.29	43.27	42.79	43.24	31,209
09 May 25	42.94000 -0.43	43.44	42.76	43.14	26,642
08 May 25	43.37000 +0.52	43.59	42.51	42.51	14,680
07 May 25	42.85000 +0.35	43.06	42.36	42.68	18,636
06 May 25	42.50000 -0.52	43.25	42.35	42.88	17,695
05 May 25	43.02000 +0.07	43.14	42.89	43.00	25,933
02 May 25	42.95000 +0.00	43.56	42.90	42.96	36,997
01 May 25	42.95000 +0.24	43.13	42.52	42.52	52,676
30 Apr 25	42.71000 -0.05	42.80	41.92	41.92	66,026
29 Apr 25	42.76000 +0.26	42.79	42.13	42.25	41,184
28 Apr 25	42.50000 +0.08	42.58	41.98	42.47	34,056
25 Apr 25	42.42000 -0.20	43.07	41.80	41.80	33,066
24 Apr 25	42.62000 -0.23	43.19	42.12	42.69	63,389
23 Apr 25	42.85000 +0.81	43.04	42.07	42.07	33,722
22 Apr 25	42.04000 +0.84	43.45	41.50	41.50	38,162
21 Apr 25	41.20000 -0.11	41.40	40.99	41.20	38,378
17 Apr 25	41.31000 +0.21	41.58	40.73	40.73	44,963
16 Apr 25	41.10000 +0.08	41.13	40.55	40.84	81,537
15 Apr 25	41.02000 +0.21	41.10	40.59	40.59	72,191
14 Apr 25	40.81000 +0.69	40.93	40.03	40.03	72,982
11 Apr 25	40.12000 +1.10	40.19	38.81	38.81	38,001
10 Apr 25	39.02000 -0.54	39.39	38.71	39.39	42,584
09 Apr 25	39.56000 +1.62	40.15	37.91	37.91	84,268
08 Apr 25	37.94000 -0.66	39.11	37.74	38.99	61,034
07 Apr 25	38.60000 -0.50	38.92	37.99	38.02	37,997
04 Apr 25	39.10000 -0.49	39.51	38.92	38.97	31,481
03 Apr 25	39.59000 -0.10	39.81	38.92	39.16	32,086
02 Apr 25	39.69000 -0.03	40.11	39.12	39.12	34,332
01 Apr 25	39.72000 +0.52	39.87	38.97	38.97	41,926
31 Mar 25	39.20000 +0.21	39.47	38.58	38.64	38,744
28 Mar 25	38.99000 -0.54	39.65	38.90	39.65	35,877
27 Mar 25	39.53000 -0.01	39.87	39.38	39.47	28,236
26 Mar 25	39.54000 +0.21	40.02	39.50	39.59	31,628
25 Mar 25	39.33000 -0.30	39.94	39.18	39.94	23,468
24 Mar 25	39.63000 +0.62	40.25	39.15	39.15	175,336
21 Mar 25	39.01000 +0.01	39.10	38.27	38.75	76,035
20 Mar 25	39.00000 -0.48	39.26	39.00	39.20	23,572
19 Mar 25	39.48000 +0.46	39.63	39.00	39.01	24,341
18 Mar 25	39.02000 -0.08	39.10	38.66	38.99	36,569
17 Mar 25	39.10000 -0.05	39.50	38.87	39.10	92,793
14 Mar 25	39.15000 +0.35	39.40	38.64	38.64	46,611
13 Mar 25	38.80000 +0.65	38.91	38.15	38.15	61,255
12 Mar 25	38.15000 +0.34	38.64	37.61	37.61	39,748
11 Mar 25	37.81000 -0.41	38.22	37.57	38.22	58,003
10 Mar 25	38.22000 -0.53	38.60	38.03	38.52	23,393
07 Mar 25	38.75000 +0.40	38.98	38.02	38.02	33,375
06 Mar 25	38.35000 -0.19	38.59	37.93	38.26	82,288
05 Mar 25	38.54000 -0.16	39.14	38.35	38.57	54,087
04 Mar 25	38.70000 -1.25	39.96	38.22	39.96	104,382
03 Mar 25	39.95000 -0.69	40.93	39.83	40.65	94,922
28 Feb 25	40.64000 -2.49	43.51	40.28	42.03	140,483
27 Feb 25	43.13000 -0.82	44.00	42.64	43.67	109,055
26 Feb 25	43.95000 -0.05	44.34	43.20	44.00	37,443
25 Feb 25	44.00000 +0.69	44.21	43.02	43.36	85,564
24 Feb 25	43.31000 +0.12	43.70	42.62	43.19	55,781
21 Feb 25	43.19000 -0.28	43.84	43.08	43.82	100,217
20 Feb 25	43.47000 +0.60	43.60	42.36	42.36	29,245
19 Feb 25	42.87000 +0.11	42.95	42.10	42.28	49,652
18 Feb 25	42.76000 +0.19	43.07	42.60	42.73	29,818
14 Feb 25	42.57000 -0.15	42.91	42.40	42.89	28,155
13 Feb 25	42.72000 +0.18	43.01	42.50	42.78	42,430
12 Feb 25	42.54000 -0.14	42.55	41.94	42.37	78,108
11 Feb 25	42.68000 +0.14	42.72	42.30	42.51	32,307
10 Feb 25	42.54000 +0.14	42.82	42.26	42.26	53,015
07 Feb 25	42.40000 +0.15	42.41	41.74	42.15	80,892
06 Feb 25	42.25000 -0.59	43.95	42.03	43.95	42,392
05 Feb 25	42.84000 +0.84	43.02	42.02	42.18	75,309
04 Feb 25	42.00000 -0.39	42.50	41.50	41.55	50,531
03 Feb 25	42.39000 -0.85	42.50	39.90	42.43	133,054
31 Jan 25	43.24000 -0.76	43.95	43.14	43.94	85,179
30 Jan 25	44.00000 -0.26	44.49	43.90	44.49	56,616
29 Jan 25	44.26000 -0.19	44.48	43.97	44.45	54,474
28 Jan 25	44.45000 -0.19	44.87	44.38	44.51	54,966
27 Jan 25	44.64000 -0.28	44.90	44.42	44.76	41,583
24 Jan 25	44.92000 -0.43	45.12	44.79	45.00	16,920
23 Jan 25	45.35000 +0.09	45.85	45.11	45.61	45,968
22 Jan 25	45.26000 +0.50	45.42	44.28	44.28	48,763
21 Jan 25	44.76000 +0.44	44.88	43.99	44.12	35,546
20 Jan 25	44.32000 -0.13	44.89	44.30	44.59	26,926
17 Jan 25	44.45000 -0.02	44.62	44.12	44.33	32,712
16 Jan 25	44.47000 -0.63	45.15	44.38	45.15	66,717
15 Jan 25	45.10000 +0.27	45.10	44.51	44.51	26,559
14 Jan 25	44.83000 -0.12	45.22	44.50	45.02	476,186
13 Jan 25	44.95000 -0.20	45.93	44.62	45.25	105,786
10 Jan 25	45.15000 -0.29	46.99	45.04	46.99	350,291
09 Jan 25	45.44000 -0.28	46.22	45.29	46.22	39,553
08 Jan 25	45.72000 +0.38	45.82	45.07	45.68	35,594
07 Jan 25	45.34000 -0.09	45.62	45.02	45.02	21,730
06 Jan 25	45.43000 -0.81	46.48	45.16	46.25	58,098
03 Jan 25	46.24000 +0.13	46.24	45.87	46.13	35,351
02 Jan 25	46.11000 -1.62	46.18	44.98	45.89	69,988
31 Dec 24	47.73000 -0.05	48.24	47.66	47.66	40,365
30 Dec 24	47.78000 -0.47	48.04	47.46	48.04	59,787
27 Dec 24	48.25000 +0.04	48.58	47.81	47.81	25,779
24 Dec 24	48.21000 +0.36	48.40	47.75	48.21	25,012
23 Dec 24	47.85000 -0.20	48.07	47.66	47.77	19,459
20 Dec 24	48.05000 -0.31	48.57	47.94	48.03	80,170
19 Dec 24	48.36000 +0.45	48.82	47.94	47.94	49,914
18 Dec 24	47.91000 -0.25	49.00	47.91	48.13	26,263
17 Dec 24	48.16000 -0.45	48.58	47.78	48.58	63,361
16 Dec 24	48.61000 -0.81	50.11	48.55	50.11	54,628
13 Dec 24	49.42000 -0.14	49.93	48.89	49.59	61,915
12 Dec 24	49.56000 +0.11	50.74	48.87	49.02	56,529
11 Dec 24	49.45000 -0.13	49.95	49.45	49.52	24,942
10 Dec 24	49.58000 -0.55	50.12	49.39	49.78	40,661
09 Dec 24	50.13000 -0.16	50.42	50.06	50.39	80,344
06 Dec 24	50.29000 +0.37	50.37	49.79	49.92	41,049
05 Dec 24	49.92000 -0.36	50.37	49.50	50.36	30,426
04 Dec 24	50.28000 +1.49	50.38	48.91	48.98	78,132
03 Dec 24	48.79000 +0.00	49.42	48.24	49.42	143,439
02 Dec 24	48.79000 +0.27	48.94	48.38	48.69	81,232
29 Nov 24	48.52000 +0.54	48.86	48.03	48.31	33,423
28 Nov 24	47.98000 +0.07	48.45	47.95	48.13	30,748
27 Nov 24	47.91000 +0.17	48.34	47.03	47.03	72,657
26 Nov 24	47.74000 -2.80	50.25	47.49	49.72	202,531
25 Nov 24	50.54000 +1.15	50.98	49.42	49.42	108,142
22 Nov 24	49.39000 +0.20	49.80	49.31	49.47	29,026
21 Nov 24	49.19000 +0.15	49.57	48.93	49.12	34,462
20 Nov 24	49.04000 +0.97	49.04	48.10	48.10	38,882
19 Nov 24	48.07000 -0.12	48.35	47.82	48.27	44,906
18 Nov 24	48.19000 -0.44	48.82	47.56	48.44	42,415
15 Nov 24	48.63000 -0.82	49.74	48.62	49.18	42,716
14 Nov 24	49.45000 -0.57	50.25	49.41	49.92	47,459
13 Nov 24	50.02000 -0.49	51.16	49.95	50.48	48,824
12 Nov 24	50.51000 +0.39	50.51	49.78	49.97	82,357
11 Nov 24	50.12000 +0.50	50.18	49.50	49.50	25,870
08 Nov 24	49.62000 +0.03	49.98	49.16	49.45	44,026
07 Nov 24	49.59000 +0.15	50.25	49.18	49.18	76,372
06 Nov 24	49.44000 -0.32	49.89	48.33	48.33	81,572
05 Nov 24	49.76000 +0.24	50.06	49.15	49.25	53,041
04 Nov 24	49.52000 -0.54	50.44	48.71	50.06	49,483
01 Nov 24	50.06000 +0.45	50.25	49.41	49.41	42,088
31 Oct 24	49.61000 -0.07	50.16	49.34	49.68	67,770
30 Oct 24	49.68000 +0.26	50.29	49.28	49.28	80,853
29 Oct 24	49.42000 +0.13	49.63	48.95	49.15	48,137
28 Oct 24	49.29000 -0.18	49.72	48.78	49.50	71,949
25 Oct 24	49.47000 +2.15	49.50	47.69	47.99	53,354
24 Oct 24	47.32000 +1.23	47.75	46.05	46.05	65,699
23 Oct 24	46.09000 -0.02	46.56	45.99	46.28	34,435
22 Oct 24	46.11000 -0.34	46.39	45.90	46.25	46,130
21 Oct 24	46.45000 -0.48	47.00	46.38	47.00	26,284
18 Oct 24	46.93000 -0.27	47.65	46.80	47.23	41,831
17 Oct 24	47.20000 +0.48	47.50	46.81	46.84	39,790
16 Oct 24	46.72000 -0.18	47.14	46.17	47.14	54,863
15 Oct 24	46.90000 +0.20	47.13	46.50	47.13	77,019
11 Oct 24	46.70000 +0.30	47.00	46.00	46.64	50,115
10 Oct 24	46.40000 +0.27	46.52	45.97	46.28	52,332
09 Oct 24	46.13000 +0.12	46.40	45.89	46.10	35,971
08 Oct 24	46.01000 +0.05	46.34	45.77	46.16	39,559
07 Oct 24	45.96000 +0.08	45.97	45.18	45.55	38,029
04 Oct 24	45.88000 -0.01	46.27	45.53	46.19	19,904
03 Oct 24	45.89000 -0.02	46.04	45.41	45.85	26,952
02 Oct 24	45.91000 -1.12	46.97	45.79	46.84	24,048
01 Oct 24	47.03000 -0.48	47.59	46.54	47.59	33,767
30 Sep 24	47.51000 +0.91	47.52	46.61	46.85	69,681
27 Sep 24	46.60000 +0.63	46.68	45.89	45.99	92,106
26 Sep 24	45.97000 +0.59	46.06	45.80	45.99	83,271
25 Sep 24	45.38000 -0.17	45.65	45.11	45.55	34,835
24 Sep 24	45.55000 +0.23	45.68	45.34	45.48	28,830
23 Sep 24	45.32000 +0.08	45.49	45.12	45.24	31,782
20 Sep 24	45.24000 -0.36	45.60	45.02	45.60	74,353
19 Sep 24	45.60000 +0.13	45.95	45.31	45.95	35,908
18 Sep 24	45.47000 -0.02	45.87	45.21	45.87	24,095
17 Sep 24	45.49000 +0.40	45.55	44.88	45.16	71,006
16 Sep 24	45.09000 +0.09	45.31	44.94	45.10	33,201
13 Sep 24	45.00000 -0.13	45.63	44.81	45.63	45,610
12 Sep 24	45.13000 +0.28	45.30	44.81	45.19	29,189
11 Sep 24	44.85000 -0.04	44.95	44.36	44.83	38,266
10 Sep 24	44.89000 -0.65	45.50	44.55	45.50	73,675
09 Sep 24	45.54000 +0.31	46.32	45.24	45.70	75,358
06 Sep 24	45.23000 +0.23	45.73	44.81	45.37	37,891
05 Sep 24	45.00000 +0.00	45.25	44.72	45.10	20,484
04 Sep 24	45.00000 +0.00	45.19	44.53	45.06	13,818
03 Sep 24	45.00000 -0.62	45.00	44.46	44.71	21,808
30 Aug 24	45.62000 +0.37	45.67	44.80	45.32	67,408
29 Aug 24	45.25000 +0.01	45.50	44.83	44.83	16,314
28 Aug 24	45.24000 -0.61	45.72	44.84	45.12	10,573
27 Aug 24	45.85000 +0.27	46.02	45.08	46.02	16,812
26 Aug 24	45.58000 +0.17	45.69	45.35	45.55	13,900
23 Aug 24	45.41000 +0.49	45.41	44.74	44.95	28,372
22 Aug 24	44.92000 -0.27	45.83	44.72	45.83	11,208
21 Aug 24	45.19000 -0.09	45.60	45.08	45.60	13,489
20 Aug 24	45.28000 +0.09	45.70	45.00	45.70	20,340
19 Aug 24	45.19000 -0.81	46.08	45.19	46.08	34,039
16 Aug 24	46.00000 +0.19	46.00	45.56	45.94	21,871
15 Aug 24	45.81000 +0.04	46.12	45.53	45.53	17,332
14 Aug 24	45.77000 -0.23	46.10	45.39	45.39	21,570
13 Aug 24	46.00000 +0.34	46.05	45.19	45.19	24,088
12 Aug 24	45.66000 -0.49	46.12	45.63	46.00	18,416
09 Aug 24	46.15000 +0.82	46.15	45.03	45.03	22,621
08 Aug 24	45.33000 +0.02	45.62	44.75	44.75	10,546
07 Aug 24	45.31000 -0.50	46.12	45.19	45.90	20,263
06 Aug 24	45.81000 -1.50	46.65	45.51	46.58	36,536
02 Aug 24	47.31000 -0.08	47.66	46.04	46.04	82,086
01 Aug 24	47.39000 -0.17	48.17	46.90	48.17	26,832
31 Jul 24	47.56000 -0.21	48.41	47.52	47.86	38,520
30 Jul 24	47.77000 +0.30	48.10	47.33	47.50	23,680
29 Jul 24	47.47000 -1.20	48.74	47.32	48.74	33,253
26 Jul 24	48.67000 +3.50	48.68	45.67	45.99	37,722
25 Jul 24	45.17000 -0.77	45.51	44.21	45.30	69,455
24 Jul 24	45.94000 +0.67	46.58	45.31	45.31	52,719
23 Jul 24	45.27000 +0.24	45.48	44.81	44.88	17,153
22 Jul 24	45.03000 +0.17	45.84	44.56	45.83	26,549
19 Jul 24	44.86000 -0.34	45.19	44.53	44.53	7,070
18 Jul 24	45.20000 +0.35	45.20	44.52	44.95	54,484
17 Jul 24	44.85000 +0.85	44.98	43.94	43.95	29,632
16 Jul 24	44.00000 +0.79	44.00	43.25	43.49	25,347
15 Jul 24	43.21000 -0.78	43.99	43.11	43.99	16,686
12 Jul 24	43.99000 +0.14	44.20	43.86	43.86	9,933
11 Jul 24	43.85000 +0.28	44.06	43.69	43.81	8,239
10 Jul 24	43.57000 +0.13	43.79	43.24	43.61	10,681
09 Jul 24	43.44000 -1.02	44.45	43.41	43.90	15,872
08 Jul 24	44.46000 +0.67	44.56	43.99	44.19	29,013
05 Jul 24	43.79000 -0.12	43.84	43.30	43.83	35,348
04 Jul 24	43.91000 +0.00	43.91	43.24	43.24	2,748
03 Jul 24	43.91000 -0.34	44.47	43.71	43.83	15,040
02 Jul 24	44.25000 -0.40	44.83	43.56	44.83	21,213
28 Jun 24	44.65000 +0.44	44.85	43.70	43.70	24,420
27 Jun 24	44.21000 +0.41	44.38	43.24	43.24	23,582
26 Jun 24	43.80000 -0.20	44.04	43.61	44.00	14,104
25 Jun 24	44.00000 +0.38	44.14	43.07	43.07	47,589
24 Jun 24	43.62000 +0.53	43.87	43.25	43.42	10,407
21 Jun 24	43.09000 -0.62	43.50	42.77	43.50	40,848
20 Jun 24	43.71000 -0.04	44.03	43.20	43.53	23,484
19 Jun 24	43.75000 -0.50	44.10	43.74	43.77	11,351
18 Jun 24	44.25000 +0.07	44.39	44.04	44.04	13,161
17 Jun 24	44.18000 -0.71	44.60	44.14	44.15	26,851
14 Jun 24	44.89000 -0.40	45.32	44.37	44.80	33,439
13 Jun 24	45.29000 +0.08	45.77	45.05	45.73	34,139
12 Jun 24	45.21000 +0.60	45.28	44.64	44.64	37,882
11 Jun 24	44.61000 -0.69	45.58	44.53	45.10	28,192
10 Jun 24	45.30000 +0.12	45.46	44.69	44.69	27,932
07 Jun 24	45.18000 -0.33	45.30	44.65	45.30	19,017
06 Jun 24	45.51000 +0.73	45.85	44.52	44.83	42,918
05 Jun 24	44.78000 +0.13	44.92	44.33	44.72	36,463
04 Jun 24	44.65000 +1.31	44.82	42.86	42.86	23,346
03 Jun 24	43.34000 -0.28	43.63	42.85	43.62	31,255
31 May 24	43.62000 +0.65	43.73	42.65	42.84	94,644
30 May 24	42.97000 +0.05	43.18	42.58	42.93	43,176
29 May 24	42.92000 -0.31	43.02	42.19	42.26	43,384
28 May 24	43.23000 -0.35	44.12	43.03	44.12	15,586
27 May 24	43.58000 -0.33	44.17	43.44	43.64	14,980
24 May 24	43.91000 +0.01	44.04	43.70	43.91	18,715
23 May 24	43.90000 -0.50	44.72	43.57	44.58	31,281
22 May 24	44.40000 -0.49	45.28	44.11	45.20	30,462
21 May 24	44.89000 -0.31	45.20	44.68	44.90	49,251
17 May 24	45.20000 +0.14	45.85	44.52	45.48	34,963
16 May 24	45.06000 +0.13	45.20	44.44	44.44	23,646
15 May 24	44.93000 -0.25	45.23	44.87	45.06	6,883
14 May 24	45.18000 +0.06	45.44	44.96	45.07	15,991
13 May 24	45.12000 +0.23	45.28	44.80	44.80	10,084
10 May 24	44.89000 -0.59	45.77	44.69	45.49	30,430
09 May 24	45.48000 +0.74	45.50	44.48	44.48	32,380
08 May 24	44.74000 +0.22	45.48	44.69	44.73	35,292
07 May 24	44.52000 +0.74	44.79	43.92	43.92	200,531
06 May 24	43.78000 +0.16	44.02	43.74	43.88	13,469
03 May 24	43.62000 -0.62	44.35	43.50	44.24	25,098
02 May 24	44.24000 +1.12	44.78	42.62	43.96	49,542
01 May 24	43.12000 +0.25	43.26	42.88	42.92	35,668
30 Apr 24	42.87000 -0.83	43.64	42.87	43.64	75,965
29 Apr 24	43.70000 -0.92	44.47	43.32	44.16	37,470
26 Apr 24	44.62000 -0.06	45.58	44.61	44.86	64,901
25 Apr 24	44.68000 -0.71	45.91	44.29	45.00	184,670
24 Apr 24	45.39000 +3.06	45.60	42.48	42.48	124,403
23 Apr 24	42.33000 +1.88	42.95	39.67	39.69	93,671
22 Apr 24	40.45000 -0.28	41.18	40.20	40.47	53,928
19 Apr 24	40.73000 +0.18	41.02	40.59	40.85	49,883
18 Apr 24	40.55000 +0.04	40.76	40.22	40.22	26,501
17 Apr 24	40.51000 +0.11	41.06	40.50	40.57	42,353
16 Apr 24	40.40000 +0.47	40.54	39.75	39.85	38,505
15 Apr 24	39.93000 +0.07	40.23	39.80	40.17	29,994
12 Apr 24	39.86000 -0.13	40.19	39.71	40.12	50,361
11 Apr 24	39.99000 +0.77	40.04	39.27	39.41	82,932
10 Apr 24	39.22000 -0.21	39.36	38.86	39.16	68,790
09 Apr 24	39.43000 +0.20	39.67	39.15	39.15	199,964
08 Apr 24	39.23000 -0.63	39.95	39.20	39.78	33,879
05 Apr 24	39.86000 +0.11	40.17	39.72	39.75	51,887
04 Apr 24	39.75000 +0.00	40.42	39.60	40.42	56,873
03 Apr 24	39.75000 +0.04	40.03	39.62	39.62	30,392
02 Apr 24	39.71000 -0.58	40.15	39.53	40.10	36,910
01 Apr 24	40.29000 -0.25	40.58	40.11	40.11	27,433
28 Mar 24	40.54000 -0.14	40.75	40.16	40.53	54,401
27 Mar 24	40.68000 +0.57	41.04	40.34	40.34	40,613
26 Mar 24	40.11000 -0.13	40.52	39.98	39.99	36,906
25 Mar 24	40.24000 -0.57	40.93	40.14	40.91	19,784
22 Mar 24	40.81000 -0.27	41.04	40.41	41.04	25,320
21 Mar 24	41.08000 +0.18	41.49	40.95	41.05	37,058
20 Mar 24	40.90000 +0.26	40.93	40.37	40.66	29,066
19 Mar 24	40.64000 +0.31	40.77	40.16	40.35	26,220
18 Mar 24	40.33000 +0.26	41.03	40.17	40.62	64,445
15 Mar 24	40.07000 -1.08	41.33	40.07	40.91	619,902
14 Mar 24	41.15000 +0.06	41.25	40.75	40.75	66,445
13 Mar 24	41.09000 +0.03	41.23	40.69	41.23	49,536
12 Mar 24	41.06000 +0.06	41.23	40.31	40.31	93,484
11 Mar 24	41.00000 +0.01	41.06	40.72	40.99	31,986
08 Mar 24	40.99000 -0.02	41.25	40.79	41.24	176,297
07 Mar 24	41.01000 +0.39	41.42	40.50	41.42	201,135
06 Mar 24	40.62000 +0.18	40.87	40.31	40.65	24,634
05 Mar 24	40.44000 -0.22	41.13	40.31	40.89	28,282
04 Mar 24	40.66000 +0.20	41.36	40.66	40.73	30,653
01 Mar 24	40.46000 +0.17	40.93	40.15	40.58	58,670
29 Feb 24	40.29000 -2.55	41.71	38.81	41.71	143,978
28 Feb 24	42.84000 -0.24	43.98	42.39	43.98	38,968
27 Feb 24	43.08000 +0.09	43.14	42.22	42.22	30,579
26 Feb 24	42.99000 -0.29	43.36	42.78	42.92	38,634
23 Feb 24	43.28000 +0.12	43.39	42.69	42.71	38,110
22 Feb 24	43.16000 +1.59	43.29	41.85	41.85	85,115
21 Feb 24	41.57000 +0.43	41.65	41.17	41.17	17,170
20 Feb 24	41.14000 -0.52	41.67	40.01	40.01	25,767
16 Feb 24	41.66000 +0.19	41.72	41.40	41.61	19,987
15 Feb 24	41.47000 +0.85	41.60	40.66	40.66	44,765
14 Feb 24	40.62000 +0.33	40.67	40.23	40.56	60,959
13 Feb 24	40.29000 -1.06	41.19	40.27	40.96	60,085
12 Feb 24	41.35000 +0.15	42.23	41.26	42.00	52,314
09 Feb 24	41.20000 +0.15	41.61	40.85	41.61	31,477
08 Feb 24	41.05000 -0.68	41.67	41.04	41.49	25,790
07 Feb 24	41.73000 -0.08	41.91	41.44	41.91	18,107
06 Feb 24	41.81000 +0.75	41.81	41.17	41.34	32,055
05 Feb 24	41.06000 -0.98	42.18	41.02	42.18	41,138
02 Feb 24	42.04000 -0.24	42.45	41.86	42.45	21,619
01 Feb 24	42.28000 +0.10	42.49	41.73	41.73	36,602
31 Jan 24	42.18000 -0.83	43.01	41.88	43.01	31,994
30 Jan 24	43.01000 -0.44	43.35	42.94	43.20	19,711
29 Jan 24	43.45000 -0.14	43.57	43.18	43.30	24,297
26 Jan 24	43.59000 +0.64	43.75	42.97	43.29	31,993
25 Jan 24	42.95000 +0.35	43.45	42.51	43.45	26,775
24 Jan 24	42.60000 -0.97	43.59	42.60	43.59	34,195
23 Jan 24	43.57000 +0.75	43.61	42.81	42.91	38,741
22 Jan 24	42.82000 +0.22	42.86	41.31	41.31	28,014
19 Jan 24	42.60000 -0.28	42.99	42.18	42.47	27,524
18 Jan 24	42.88000 +0.41	42.93	42.32	42.32	29,509
17 Jan 24	42.47000 -0.53	42.85	42.16	42.16	37,686
16 Jan 24	43.00000 -0.17	43.21	42.46	42.46	35,807
15 Jan 24	43.17000 -0.22	43.59	42.99	43.39	14,933
12 Jan 24	43.39000 +0.90	43.53	42.63	42.67	52,154
11 Jan 24	42.49000 +0.03	42.57	42.00	42.14	65,441
10 Jan 24	42.46000 +1.46	42.53	40.96	41.46	151,666
09 Jan 24	41.00000 -0.23	41.19	40.91	41.04	46,952
08 Jan 24	41.23000 -0.01	41.75	41.02	41.10	59,091
05 Jan 24	41.24000 +0.02	41.52	40.79	40.79	66,510
04 Jan 24	41.22000 +0.37	41.27	40.44	40.44	62,931
03 Jan 24	40.85000 +0.17	41.00	40.37	40.50	33,992
02 Jan 24	40.68000 -0.22	40.92	40.47	40.90	29,033
29 Dec 23	40.90000 +0.58	41.02	40.33	40.48	27,977
28 Dec 23	40.32000 +0.07	40.45	40.22	40.30	20,211
27 Dec 23	40.25000 +0.34	40.27	39.02	39.02	37,038
22 Dec 23	39.91000 +0.33	39.98	39.60	39.74	34,036
21 Dec 23	39.58000 +0.33	39.76	39.21	39.28	23,265
20 Dec 23	39.25000 -0.92	40.15	39.16	40.01	53,946
19 Dec 23	40.17000 +0.05	40.64	39.82	39.87	43,576
18 Dec 23	40.12000 +1.27	40.57	39.01	39.02	52,230
15 Dec 23	38.85000 +0.48	39.12	38.38	38.53	534,950
14 Dec 23	38.37000 -0.19	38.71	38.11	38.45	66,204
13 Dec 23	38.56000 +0.26	38.63	38.15	38.27	45,675
12 Dec 23	38.30000 -0.15	38.52	38.15	38.52	17,095
11 Dec 23	38.45000 +0.05	38.52	37.93	38.40	25,850
08 Dec 23	38.40000 -0.70	39.06	38.30	38.51	53,076
07 Dec 23	39.10000 -0.01	39.63	38.99	39.26	41,790
06 Dec 23	39.11000 +0.27	40.04	39.07	39.12	57,934
05 Dec 23	38.84000 -0.41	39.35	38.83	38.91	33,541
04 Dec 23	39.25000 -0.05	39.98	39.06	39.98	22,425
01 Dec 23	39.30000 +0.11	39.45	39.06	39.35	32,337
30 Nov 23	39.19000 +0.63	39.37	38.36	38.60	64,621
29 Nov 23	38.56000 -0.74	39.22	38.33	39.19	38,794
28 Nov 23	39.30000 -0.35	39.67	39.14	39.50	47,309
27 Nov 23	39.65000 +0.15	39.94	39.05	39.80	57,725
24 Nov 23	39.50000 -0.13	39.98	39.21	39.98	17,654
23 Nov 23	39.63000 -0.12	40.01	39.46	40.01	18,375
22 Nov 23	39.75000 +0.00	39.96	39.19	39.19	25,471
21 Nov 23	39.75000 -0.25	39.93	39.50	39.58	28,014
20 Nov 23	40.00000 +0.03	40.08	39.38	39.38	19,327
17 Nov 23	39.97000 -0.02	40.03	39.36	39.36	23,134
16 Nov 23	39.99000 +0.51	40.11	38.96	38.96	41,676
15 Nov 23	39.48000 -0.01	39.99	39.12	39.71	25,713
14 Nov 23	39.49000 +0.67	39.58	38.28	38.28	25,977
13 Nov 23	38.82000 +0.20	38.88	38.42	38.42	14,710
10 Nov 23	38.62000 -0.39	39.26	38.55	38.91	31,555
09 Nov 23	39.01000 -0.24	39.50	38.85	39.27	30,669
08 Nov 23	39.25000 +0.20	39.27	38.80	38.96	25,032
07 Nov 23	39.05000 -0.45	39.48	39.04	39.23	10,088
06 Nov 23	39.50000 +0.07	39.84	38.91	39.45	19,359
03 Nov 23	39.43000 +0.79	39.50	38.82	38.82	20,043
02 Nov 23	38.64000 +0.67	38.82	38.01	38.73	22,555
01 Nov 23	37.97000 +0.21	38.06	37.72	37.97	35,100
31 Oct 23	37.76000 -0.17	38.23	37.71	37.91	42,131
30 Oct 23	37.93000 +0.34	38.62	37.71	37.90	42,501
27 Oct 23	37.59000 +0.08	37.96	36.95	37.45	33,139
26 Oct 23	37.51000 -1.26	38.92	37.27	37.77	40,753
25 Oct 23	38.77000 +0.31	39.10	38.11	38.11	36,305
24 Oct 23	38.46000 -0.36	39.05	38.27	38.83	15,566
23 Oct 23	38.82000 -0.09	39.20	38.57	38.57	38,542
20 Oct 23	38.91000 -0.12	39.73	38.69	39.57	22,520
19 Oct 23	39.03000 -0.17	39.22	38.77	39.19	12,216
18 Oct 23	39.20000 -0.44	39.61	38.59	39.10	53,291
17 Oct 23	39.64000 -0.03	39.79	39.40	39.40	43,502
16 Oct 23	39.67000 +0.66	39.79	39.00	39.02	54,640
13 Oct 23	39.01000 -0.14	39.38	38.51	39.38	43,568
12 Oct 23	39.15000 -0.43	39.50	38.94	39.14	46,205
11 Oct 23	39.58000 +0.40	39.63	39.11	39.35	56,104
10 Oct 23	39.18000 +0.19	39.24	38.27	38.58	90,067
06 Oct 23	38.99000 +1.04	39.11	37.54	37.93	56,751
05 Oct 23	37.95000 -0.20	38.34	37.39	37.39	24,038
04 Oct 23	38.15000 -0.08	38.44	37.97	38.44	15,051
03 Oct 23	38.23000 -0.06	38.71	38.12	38.29	26,750
02 Oct 23	38.29000 -0.34	38.62	38.10	38.62	29,428
29 Sep 23	38.63000 -0.41	39.31	38.51	39.31	44,729
28 Sep 23	39.04000 +0.52	39.07	38.34	38.34	20,180
27 Sep 23	38.52000 -0.50	39.46	38.37	38.87	29,662
26 Sep 23	39.02000 -0.47	39.86	38.42	39.55	44,961
25 Sep 23	39.49000 -0.56	40.06	39.49	39.77	38,960
22 Sep 23	40.05000 +0.21	40.07	39.72	39.72	39,682
21 Sep 23	39.84000 -0.08	40.04	39.62	39.62	22,938
20 Sep 23	39.92000 -0.02	40.04	39.60	39.63	27,919
19 Sep 23	39.94000 -0.05	40.14	39.81	40.00	28,287
18 Sep 23	39.99000 -0.02	40.37	39.62	40.37	33,954
15 Sep 23	40.01000 -0.63	41.36	40.01	40.40	585,344
14 Sep 23	40.64000 +0.49	40.78	39.93	40.19	62,160
13 Sep 23	40.15000 -0.02	40.76	39.75	40.00	57,654
12 Sep 23	40.17000 +0.08	40.29	39.91	39.92	29,762
11 Sep 23	40.09000 +0.11	40.17	39.91	39.97	19,564
08 Sep 23	39.98000 -0.11	40.24	39.73	40.10	31,493
07 Sep 23	40.09000 +0.14	40.74	39.68	40.74	48,051
06 Sep 23	39.95000 +0.03	40.09	39.81	39.99	36,467
05 Sep 23	39.92000 -0.48	40.27	39.85	40.04	24,358
01 Sep 23	40.40000 +0.45	40.83	39.80	40.33	42,315
31 Aug 23	39.95000 -0.62	40.80	39.87	40.62	43,281
30 Aug 23	40.57000 -0.33	41.26	40.50	40.85	39,160
29 Aug 23	40.90000 +0.62	40.99	40.26	40.45	56,708
28 Aug 23	40.28000 +0.61	40.31	39.58	39.58	37,934
25 Aug 23	39.67000 +0.27	39.92	39.57	39.58	38,885
24 Aug 23	39.40000 -0.16	39.57	39.10	39.57	34,009
23 Aug 23	39.56000 +0.09	39.95	39.47	39.47	53,152
22 Aug 23	39.47000 +0.22	39.58	39.19	39.33	31,785
21 Aug 23	39.25000 +0.25	39.38	38.77	39.05	43,103
18 Aug 23	39.00000 +0.08	39.36	38.68	38.75	35,234
17 Aug 23	38.92000 -0.31	39.59	38.77	39.25	64,121
16 Aug 23	39.23000 +0.06	39.36	39.00	39.25	35,658
15 Aug 23	39.17000 -0.82	39.64	39.08	39.64	43,900
14 Aug 23	39.99000 -0.01	40.19	39.61	39.98	86,720
11 Aug 23	40.00000 -0.23	40.46	39.81	40.39	21,743
10 Aug 23	40.23000 +0.46	40.64	39.72	40.14	53,063
09 Aug 23	39.77000 +0.05	40.00	39.67	39.85	30,777
08 Aug 23	39.72000 -0.19	40.07	39.66	39.91	32,495
04 Aug 23	39.91000 +0.45	40.01	38.99	39.33	42,167
03 Aug 23	39.46000 -0.48	39.99	39.39	39.85	50,810
02 Aug 23	39.94000 -0.20	40.24	39.91	40.24	52,223
01 Aug 23	40.14000 -0.42	40.64	39.95	40.58	35,492
31 Jul 23	40.56000 +0.62	41.70	40.15	40.23	55,561
28 Jul 23	39.94000 -1.37	41.68	39.81	41.68	92,439
27 Jul 23	41.31000 -0.17	42.02	41.24	41.40	102,011
26 Jul 23	41.48000 +0.03	41.64	41.17	41.30	39,294
25 Jul 23	41.45000 +0.03	41.58	40.75	41.11	45,961
24 Jul 23	41.42000 -0.03	41.71	40.78	40.78	42,292
21 Jul 23	41.45000 +0.36	41.45	40.92	41.09	56,079
20 Jul 23	41.09000 -0.75	41.63	40.90	41.63	26,896
19 Jul 23	41.84000 +0.12	41.92	41.37	41.91	36,787
18 Jul 23	41.72000 -0.18	42.00	41.55	42.00	93,134
17 Jul 23	41.90000 +0.51	42.06	41.53	41.53	36,549
14 Jul 23	41.39000 -0.03	41.41	41.14	41.35	24,072
13 Jul 23	41.42000 +0.06	41.54	41.08	41.54	40,321
12 Jul 23	41.36000 +0.16	41.71	41.32	41.67	41,623
11 Jul 23	41.20000 +0.13	41.44	41.02	41.27	44,481
10 Jul 23	41.07000 -0.43	41.33	41.02	41.18	28,478
07 Jul 23	41.50000 +0.50	41.78	40.97	40.97	36,842
06 Jul 23	41.00000 -0.65	41.63	40.76	41.62	70,777
05 Jul 23	41.65000 +0.48	41.95	40.96	40.96	40,895
04 Jul 23	41.17000 -0.04	41.45	40.88	40.88	8,716
30 Jun 23	41.21000 +0.22	41.40	41.04	41.08	53,345
29 Jun 23	40.99000 +0.13	41.00	40.72	40.90	23,383
28 Jun 23	40.86000 -0.45	41.57	40.72	41.56	42,151
27 Jun 23	41.31000 +0.40	41.41	40.37	40.37	65,408
26 Jun 23	40.91000 -0.03	41.26	40.50	40.50	24,157
23 Jun 23	40.94000 -0.68	42.22	40.79	41.02	52,267
22 Jun 23	41.62000 -0.32	42.08	41.54	41.96	81,134
21 Jun 23	41.94000 -0.58	42.42	41.94	42.42	32,278
20 Jun 23	42.52000 +0.05	43.01	42.50	42.59	45,119
19 Jun 23	42.47000 -0.16	42.95	42.47	42.87	22,401
16 Jun 23	42.63000 +0.30	42.67	41.86	42.22	626,390
15 Jun 23	42.33000 -0.51	42.57	42.06	42.50	38,093
14 Jun 23	42.84000 +0.06	43.00	42.67	42.97	27,486
13 Jun 23	42.78000 -0.72	43.65	42.70	43.50	33,432
12 Jun 23	43.50000 +0.69	44.02	42.71	42.79	49,478
09 Jun 23	42.81000 -1.36	43.94	42.59	43.92	37,914
08 Jun 23	44.17000 -1.06	45.35	44.04	44.85	59,262
07 Jun 23	45.23000 +0.26	45.59	44.82	44.97	51,349
06 Jun 23	44.97000 +0.69	45.43	44.39	44.39	44,688
05 Jun 23	44.28000 +0.36	45.04	43.61	43.61	46,918
02 Jun 23	43.92000 +1.08	43.94	42.67	42.70	59,732
01 Jun 23	42.84000 +0.15	43.06	42.18	42.43	26,149
31 May 23	42.69000 -0.54	43.30	42.61	43.15	50,844
30 May 23	43.23000 -0.78	45.22	42.97	45.22	17,449
29 May 23	44.01000 -0.56	44.30	44.01	44.26	6,402
26 May 23	44.57000 +0.06	44.91	44.40	44.40	30,304
25 May 23	44.51000 -0.34	45.17	44.35	44.71	19,980
24 May 23	44.85000 -1.17	45.77	44.84	45.49	24,535
23 May 23	46.02000 -0.26	46.52	45.62	46.20	36,819
19 May 23	46.28000 +0.58	46.66	45.82	45.83	44,598
18 May 23	45.70000 -0.17	46.02	45.40	45.55	26,501
17 May 23	45.87000 +0.19	46.06	45.73	45.73	17,093
16 May 23	45.68000 -0.30	46.11	45.63	45.99	21,750
15 May 23	45.98000 +0.59	45.98	45.09	45.09	26,401
12 May 23	45.39000 -0.67	46.26	44.89	46.00	45,469
11 May 23	46.06000 +0.04	46.49	45.79	45.95	20,777
10 May 23	46.02000 -0.08	46.34	45.75	46.34	23,677
09 May 23	46.10000 +0.35	46.10	45.50	45.52	19,246
08 May 23	45.75000 +0.25	46.25	45.50	45.85	23,675
05 May 23	45.50000 +0.63	45.55	45.01	45.01	31,529
04 May 23	44.87000 -1.68	46.70	44.80	46.47	20,684
03 May 23	46.55000 +0.41	46.74	45.71	46.18	65,202
02 May 23	46.14000 +0.30	46.17	45.55	45.81	34,653
01 May 23	45.84000 +0.65	46.06	45.19	45.19	41,534
28 Apr 23	45.19000 +0.99	45.32	44.18	44.25	52,806
27 Apr 23	44.20000 -0.01	44.72	44.13	44.47	88,734
26 Apr 23	44.21000 +1.56	44.40	42.16	42.16	86,728
25 Apr 23	42.65000 +0.59	42.81	41.15	42.03	45,364
24 Apr 23	42.06000 -0.11	42.44	41.96	42.13	32,609
21 Apr 23	42.17000 +0.17	42.70	41.93	42.11	70,533
20 Apr 23	42.00000 -0.03	42.49	41.91	42.06	24,652
19 Apr 23	42.03000 +0.52	42.03	41.27	41.50	38,654
18 Apr 23	41.51000 -0.06	42.01	41.25	42.01	45,899
17 Apr 23	41.57000 -0.54	42.13	41.50	41.85	29,666
14 Apr 23	42.11000 -0.19	42.30	41.89	42.25	26,966
13 Apr 23	42.30000 -0.04	42.56	42.25	42.37	32,785
12 Apr 23	42.34000 -0.20	42.72	42.28	42.72	46,317
11 Apr 23	42.54000 +0.14	42.79	42.18	42.40	25,298
10 Apr 23	42.40000 +0.12	42.52	42.19	42.52	44,337
05 Apr 23	42.28000 +0.28	42.40	42.00	42.25	21,518
04 Apr 23	42.00000 -0.76	42.65	42.00	42.65	20,946
03 Apr 23	42.76000 -0.17	43.27	42.54	42.54	29,809
31 Mar 23	42.93000 +0.73	42.93	42.01	42.17	52,678
30 Mar 23	42.20000 +0.06	42.59	42.00	42.40	15,191
29 Mar 23	42.14000 +0.45	42.31	41.75	41.75	115,286
28 Mar 23	41.69000 +0.46	41.69	41.02	41.02	30,751
27 Mar 23	41.23000 +0.09	41.53	41.00	41.39	42,479
24 Mar 23	41.14000 -0.34	41.47	40.88	41.47	25,446
23 Mar 23	41.48000 +0.48	41.49	40.91	40.95	35,741
22 Mar 23	41.00000 +0.01	41.16	40.86	41.11	18,502
21 Mar 23	40.99000 +0.30	41.38	40.59	41.15	19,261
20 Mar 23	40.69000 -0.39	41.38	40.50	41.16	36,742
17 Mar 23	41.08000 +0.44	41.36	40.40	40.40	48,574
16 Mar 23	40.64000 +0.76	41.02	39.80	39.80	31,821
15 Mar 23	39.88000 -0.06	40.07	39.34	39.61	25,847
14 Mar 23	39.94000 +0.06	39.94	38.63	39.67	87,042
13 Mar 23	39.88000 -0.47	40.27	39.64	39.95	58,783
10 Mar 23	40.35000 -0.20	40.42	40.12	40.40	23,179
09 Mar 23	40.55000 -0.18	40.91	40.49	40.74	32,452
08 Mar 23	40.73000 +0.25	40.87	40.27	40.30	29,149
07 Mar 23	40.48000 -0.47	40.92	40.25	40.89	31,418
06 Mar 23	40.95000 -0.50	41.62	40.75	41.62	39,279
03 Mar 23	41.45000 +0.18	41.79	40.92	41.27	30,327
02 Mar 23	41.27000 -1.41	42.50	40.94	42.50	67,306
01 Mar 23	42.68000 +2.11	42.91	40.72	40.72	88,028
28 Feb 23	40.57000 -1.48	41.62	40.00	40.99	123,641
27 Feb 23	42.05000 +0.11	42.08	41.58	41.85	30,613
24 Feb 23	41.94000 +0.44	42.05	41.00	41.19	33,617
23 Feb 23	41.50000 +0.02	41.80	40.72	41.36	30,383
22 Feb 23	41.48000 +0.46	41.48	40.70	40.84	34,901
21 Feb 23	41.02000 -0.71	41.57	40.68	41.57	33,557
17 Feb 23	41.73000 +0.53	41.73	40.97	41.17	66,969
16 Feb 23	41.20000 -0.76	41.67	41.11	41.67	25,860
15 Feb 23	41.96000 +0.17	42.10	41.35	41.35	38,407
14 Feb 23	41.79000 +0.48	41.99	41.49	41.49	30,205
13 Feb 23	41.31000 +0.35	41.59	40.66	40.66	38,415
10 Feb 23	40.96000 +0.77	41.10	39.90	40.19	49,599
09 Feb 23	40.19000 -0.70	40.99	40.01	40.99	54,325
08 Feb 23	40.89000 -1.07	42.03	40.87	41.89	41,506
07 Feb 23	41.96000 +1.58	42.00	40.36	40.36	43,377
06 Feb 23	40.38000 -0.15	40.61	40.15	40.58	81,452
03 Feb 23	40.53000 -0.42	41.13	40.48	40.96	42,745
02 Feb 23	40.95000 -0.84	42.12	40.92	42.12	68,227
01 Feb 23	41.79000 +0.23	42.20	41.55	41.76	26,444
31 Jan 23	41.56000 +0.86	41.66	40.56	40.66	123,491
30 Jan 23	40.70000 -0.94	41.56	40.59	41.40	113,980
27 Jan 23	41.64000 -0.36	42.26	41.45	42.11	26,957
26 Jan 23	42.00000 +0.15	42.10	41.71	41.71	61,662
25 Jan 23	41.85000 -0.19	41.91	41.46	41.91	26,910
24 Jan 23	42.04000 +0.01	42.17	41.72	42.00	63,668
23 Jan 23	42.03000 -0.06	42.28	41.90	42.10	30,688
20 Jan 23	42.09000 -0.03	42.48	41.92	42.22	30,254
19 Jan 23	42.12000 -0.25	42.69	42.01	42.29	25,205
18 Jan 23	42.37000 +0.13	42.37	41.89	42.30	40,628
17 Jan 23	42.24000 -0.11	42.83	42.00	42.83	21,014
16 Jan 23	42.35000 +0.66	42.39	41.49	41.49	91,336
13 Jan 23	41.69000 -0.37	42.05	41.47	41.87	92,682
12 Jan 23	42.06000 +0.14	42.12	41.71	42.00	80,909
11 Jan 23	41.92000 -0.59	42.65	41.81	42.65	38,662
10 Jan 23	42.51000 -0.26	42.90	41.96	42.90	114,589
09 Jan 23	42.77000 -0.20	43.66	42.73	43.13	13,453
06 Jan 23	42.97000 +0.36	42.97	42.61	42.80	18,188
05 Jan 23	42.61000 -0.24	42.80	41.95	42.73	65,054
04 Jan 23	42.85000 +0.49	43.01	42.62	42.80	17,664
03 Jan 23	42.36000 +0.30	42.55	42.07	42.09	22,868
30 Dec 22	42.06000 +0.04	42.16	41.87	41.91	13,337
29 Dec 22	42.02000 +0.01	42.70	42.01	42.16	23,283
28 Dec 22	42.01000 -0.43	42.47	41.66	41.66	65,478
23 Dec 22	42.44000 +0.46	42.44	41.86	41.92	7,281
22 Dec 22	41.98000 +0.08	41.99	41.71	41.72	25,604
21 Dec 22	41.90000 +0.04	42.08	41.79	42.02	29,660
20 Dec 22	41.86000 -0.14	42.24	41.78	42.18	67,966
19 Dec 22	42.00000 -0.20	42.38	41.84	42.34	36,241
16 Dec 22	42.20000 -0.37	42.94	42.02	42.34	59,781
15 Dec 22	42.57000 +0.87	42.71	41.70	41.70	106,969
14 Dec 22	41.70000 -0.39	42.41	41.43	42.09	69,041
13 Dec 22	42.09000 +0.09	42.41	42.00	42.10	50,166
12 Dec 22	42.00000 -0.04	42.29	41.66	42.06	29,218
09 Dec 22	42.04000 +0.14	42.48	42.02	42.26	38,371
08 Dec 22	41.90000 -0.15	42.41	41.74	42.10	63,223
07 Dec 22	42.05000 +0.00	42.48	42.00	42.05	81,178
06 Dec 22	42.05000 +0.17	42.47	41.78	41.96	92,386
05 Dec 22	41.88000 -0.60	42.39	41.88	42.20	66,545
02 Dec 22	42.48000 -0.89	43.17	42.38	42.89	51,555
01 Dec 22	43.37000 -0.13	43.94	43.37	43.82	31,875
30 Nov 22	43.50000 -0.03	43.80	43.21	43.70	43,693
29 Nov 22	43.53000 +0.38	43.81	43.08	43.26	54,445
28 Nov 22	43.15000 -0.63	44.25	43.15	43.78	24,860
25 Nov 22	43.78000 +0.63	43.78	42.99	43.04	48,579
24 Nov 22	43.15000 -0.04	43.31	42.86	43.01	21,787
23 Nov 22	43.19000 +0.07	43.46	42.89	43.14	28,128
22 Nov 22	43.12000 -0.35	43.53	42.84	43.23	35,554
21 Nov 22	43.47000 -0.03	43.58	43.25	43.26	35,723
18 Nov 22	43.50000 -0.22	44.14	43.38	44.14	42,879
17 Nov 22	43.72000 +0.07	43.93	43.40	43.50	38,291
16 Nov 22	43.65000 +0.70	43.95	42.70	42.90	126,610
15 Nov 22	42.95000 +0.19	43.72	42.95	43.47	65,584
14 Nov 22	42.76000 +0.39	43.06	42.37	42.37	23,409
11 Nov 22	42.37000 +0.16	42.60	42.05	42.20	30,372
10 Nov 22	42.21000 +0.22	42.64	41.91	42.64	38,257
09 Nov 22	41.99000 -0.06	42.35	41.45	41.92	41,416
08 Nov 22	42.05000 -0.37	42.69	41.74	42.66	54,128
07 Nov 22	42.42000 +0.30	42.62	41.91	42.26	29,931
04 Nov 22	42.12000 +0.39	42.44	41.91	41.91	69,968
03 Nov 22	41.73000 +0.22	41.91	41.20	41.20	37,241
02 Nov 22	41.51000 +0.00	41.96	41.41	41.50	39,250
01 Nov 22	41.51000 -0.01	42.10	41.51	41.78	39,214
31 Oct 22	41.52000 -0.90	42.50	41.22	42.38	60,495
28 Oct 22	42.42000 +0.05	42.87	42.32	42.34	23,045
27 Oct 22	42.37000 -0.23	43.02	42.33	42.63	39,535
26 Oct 22	42.60000 -0.90	43.81	42.41	43.15	45,997
25 Oct 22	43.50000 -0.76	44.15	43.00	44.15	52,278
24 Oct 22	44.26000 +1.17	44.46	43.29	43.59	81,403
21 Oct 22	43.09000 +0.35	43.81	42.00	42.56	173,930
20 Oct 22	42.74000 -3.26	46.00	41.47	45.60	143,044
19 Oct 22	46.00000 -0.21	46.57	45.40	46.01	83,741
18 Oct 22	46.21000 -0.78	47.50	46.15	47.50	42,153
17 Oct 22	46.99000 -0.64	48.13	46.82	47.45	48,309
14 Oct 22	47.63000 +1.01	47.79	46.63	46.80	31,235
13 Oct 22	46.62000 +1.13	46.73	44.59	44.99	37,211
12 Oct 22	45.49000 +0.04	46.01	45.01	45.45	27,137
11 Oct 22	45.45000 +0.30	46.19	43.75	43.87	50,241
07 Oct 22	45.15000 -0.95	45.95	43.86	45.94	25,391
06 Oct 22	46.10000 -0.45	46.54	46.03	46.32	39,021
05 Oct 22	46.55000 +0.04	46.96	46.01	46.29	41,869
04 Oct 22	46.51000 +1.17	46.65	45.42	45.42	24,601
03 Oct 22	45.34000 +0.41	45.69	44.37	45.03	33,966
30 Sep 22	44.93000 +0.92	45.16	43.60	44.02	36,826
29 Sep 22	44.01000 -1.12	44.65	43.80	44.65	28,008
28 Sep 22	45.13000 +0.74	45.33	44.32	44.78	28,694
27 Sep 22	44.39000 -1.32	46.00	44.23	45.94	42,330
26 Sep 22	45.71000 +0.69	46.26	45.00	45.00	75,286
23 Sep 22	45.02000 -0.14	45.33	44.37	44.88	72,442
22 Sep 22	45.16000 +0.11	45.33	44.58	45.00	53,655
21 Sep 22	45.05000 -0.48	45.76	45.05	45.60	20,677
20 Sep 22	45.53000 +0.21	45.53	44.73	45.10	34,480
19 Sep 22	45.32000 +0.77	45.33	44.33	44.33	23,646
16 Sep 22	44.55000 -0.01	44.64	43.89	44.27	27,376
15 Sep 22	44.56000 -0.49	45.08	44.36	45.08	30,945
14 Sep 22	45.05000 -0.04	45.23	44.86	45.09	22,016
13 Sep 22	45.09000 -1.16	46.05	44.91	45.70	20,480
12 Sep 22	46.25000 +0.18	46.56	45.96	46.00	18,808
09 Sep 22	46.07000 +0.41	46.55	45.40	45.40	44,374
08 Sep 22	45.66000 +0.37	45.86	45.27	45.86	32,774
07 Sep 22	45.29000 +0.29	45.33	44.71	44.75	27,933
06 Sep 22	45.00000 +0.95	45.48	44.07	44.12	31,430
02 Sep 22	44.05000 +0.43	44.42	43.72	43.72	43,816
01 Sep 22	43.62000 +0.19	43.74	43.11	43.30	32,905
31 Aug 22	43.43000 +0.91	43.44	42.24	42.24	39,501
30 Aug 22	42.52000 +0.20	42.55	42.10	42.26	13,440
29 Aug 22	42.32000 -0.61	43.00	42.20	43.00	21,397
26 Aug 22	42.93000 -0.32	43.38	42.49	43.28	20,572
25 Aug 22	43.25000 -0.10	43.40	42.82	43.31	36,795
24 Aug 22	43.35000 -0.02	43.98	43.12	43.98	19,680
23 Aug 22	43.37000 -0.11	43.76	43.16	43.41	16,069
22 Aug 22	43.48000 -0.33	43.84	43.24	43.34	27,428
19 Aug 22	43.81000 -0.68	44.35	43.58	44.35	17,097
18 Aug 22	44.49000 -0.36	45.00	44.30	44.63	35,931
17 Aug 22	44.85000 -0.38	45.00	44.56	44.97	40,827
16 Aug 22	45.23000 +0.29	45.42	44.49	44.49	48,686
15 Aug 22	44.94000 -0.81	45.65	44.81	45.65	18,712
12 Aug 22	45.75000 +0.66	45.77	45.09	45.09	12,180
11 Aug 22	45.09000 +0.39	45.10	44.56	44.61	16,712
10 Aug 22	44.70000 +0.39	44.92	44.31	44.31	16,143
09 Aug 22	44.31000 -0.47	44.99	44.13	44.69	30,131
08 Aug 22	44.78000 +0.08	44.92	44.19	44.75	32,349
05 Aug 22	44.70000 -0.30	44.99	44.24	44.86	47,869
04 Aug 22	45.00000 -0.17	45.28	44.72	45.28	45,483
03 Aug 22	45.17000 -0.31	45.64	44.88	45.64	16,499
02 Aug 22	45.48000 -0.91	46.30	45.32	46.09	24,966
29 Jul 22	46.39000 +0.56	46.71	45.71	45.71	26,483
28 Jul 22	45.83000 +0.50	45.88	45.14	45.29	47,673
27 Jul 22	45.33000 +0.48	45.35	44.57	44.85	50,179
26 Jul 22	44.85000 -0.88	45.80	44.69	45.69	83,933
25 Jul 22	45.73000 -0.26	46.00	45.37	46.00	31,273
22 Jul 22	45.99000 -0.68	47.50	45.77	46.83	57,719
21 Jul 22	46.67000 +0.07	47.04	46.13	46.42	49,571
20 Jul 22	46.60000 +0.68	46.98	45.92	45.92	26,070
19 Jul 22	45.92000 +0.55	46.05	45.42	45.55	33,304
18 Jul 22	45.37000 +0.68	46.10	45.20	45.70	23,765
15 Jul 22	44.69000 +0.14	45.10	44.62	44.96	28,548
14 Jul 22	44.55000 -1.12	45.49	44.53	45.30	38,236
13 Jul 22	45.67000 -0.43	46.06	45.43	45.68	52,558
12 Jul 22	46.10000 +0.88	46.41	45.27	45.29	87,670
11 Jul 22	45.22000 +0.30	45.55	44.58	44.80	79,746
08 Jul 22	44.92000 -0.14	45.67	44.77	45.21	83,687
07 Jul 22	45.06000 +1.44	45.15	43.64	43.64	22,503
06 Jul 22	43.62000 +0.32	44.06	43.04	43.04	30,392
05 Jul 22	43.30000 -0.13	43.44	42.56	43.21	36,537
04 Jul 22	43.43000 -0.56	44.89	43.43	43.94	42,767
30 Jun 22	43.99000 +0.39	43.99	43.30	43.49	50,403
29 Jun 22	43.60000 -0.10	44.23	43.35	44.23	38,384
28 Jun 22	43.70000 +0.09	44.13	43.42	43.61	80,772
27 Jun 22	43.61000 +0.61	43.90	43.00	43.01	87,940
24 Jun 22	43.00000 +1.46	43.10	41.41	41.52	91,331
23 Jun 22	41.54000 +0.54	41.61	40.50	41.00	61,416
22 Jun 22	41.00000 +0.04	41.05	40.04	40.61	38,306
21 Jun 22	40.96000 +0.11	41.16	40.71	40.90	12,116
20 Jun 22	40.85000 -0.11	41.48	40.64	40.85	16,700
17 Jun 22	40.96000 +1.24	41.42	39.65	39.65	101,388
16 Jun 22	39.72000 -0.91	40.38	39.51	39.94	25,390
15 Jun 22	40.63000 +0.38	41.10	40.22	40.22	53,760
14 Jun 22	40.25000 +0.51	40.47	39.51	39.82	50,762
13 Jun 22	39.74000 +0.23	39.94	38.49	39.29	158,050
10 Jun 22	39.51000 -0.49	40.11	39.38	39.92	32,626
09 Jun 22	40.00000 -0.55	40.72	39.99	40.50	43,975
08 Jun 22	40.55000 -0.01	40.79	40.35	40.50	57,152
07 Jun 22	40.56000 -0.62	41.29	40.30	41.18	20,560
06 Jun 22	41.18000 +0.10	41.30	40.70	41.11	34,251
03 Jun 22	41.08000 -0.51	41.92	40.97	41.92	23,819
02 Jun 22	41.59000 +0.64	42.00	40.64	41.10	57,601
01 Jun 22	40.95000 -0.10	41.40	40.70	41.38	32,080
31 May 22	41.05000 +0.52	41.50	40.50	40.59	131,480
30 May 22	40.53000 -0.37	40.96	40.49	40.96	22,456
27 May 22	40.90000 -0.23	41.13	40.17	41.13	99,271
26 May 22	41.13000 -0.11	41.35	40.78	40.99	30,946
25 May 22	41.24000 -0.70	41.73	41.01	41.73	148,739
24 May 22	41.94000 -0.42	42.69	41.77	41.93	62,229
20 May 22	42.36000 +0.32	42.74	42.05	42.14	14,402
19 May 22	42.04000 -1.04	42.92	41.91	42.77	19,123
18 May 22	43.08000 -1.33	44.34	42.83	44.34	36,770
17 May 22	44.41000 +0.24	44.88	44.22	44.44	218,605
16 May 22	44.17000 -0.32	44.65	43.35	44.65	39,941
13 May 22	44.49000 +2.77	44.59	41.96	41.96	94,288
12 May 22	41.72000 -0.03	42.20	41.63	41.76	24,065
11 May 22	41.75000 -0.44	42.85	41.70	42.22	101,718
10 May 22	42.19000 -0.07	42.55	41.14	42.11	37,683
09 May 22	42.26000 -1.34	43.56	42.22	43.56	23,383
06 May 22	43.60000 -0.76	44.06	43.48	44.06	54,336
05 May 22	44.36000 -0.14	44.81	43.76	44.76	62,785
04 May 22	44.50000 +0.78	44.75	43.70	43.71	28,474
03 May 22	43.72000 +0.32	43.96	43.36	43.36	51,569
02 May 22	43.40000 +0.91	43.44	42.11	42.11	33,192
29 Apr 22	42.49000 -0.13	43.06	42.28	42.60	42,722
28 Apr 22	42.62000 +0.63	42.82	41.82	41.82	36,733
27 Apr 22	41.99000 +1.44	42.26	40.69	40.76	123,377
26 Apr 22	40.55000 +0.47	40.70	38.44	40.02	132,185
25 Apr 22	40.08000 +1.52	40.45	38.16	38.16	68,632
22 Apr 22	38.56000 -0.68	39.20	38.54	38.86	35,657
21 Apr 22	39.24000 -1.44	40.67	38.99	40.64	41,545
20 Apr 22	40.68000 +0.51	41.17	40.04	40.04	44,805
19 Apr 22	40.17000 +0.62	40.19	39.61	39.64	32,516
18 Apr 22	39.55000 +0.00	39.93	39.51	39.51	8,287
14 Apr 22	39.55000 -1.06	41.03	39.50	40.55	43,532
13 Apr 22	40.61000 +0.95	40.87	39.59	39.66	64,539
12 Apr 22	39.66000 +0.25	39.96	39.40	39.50	44,271
11 Apr 22	39.41000 +0.38	39.90	38.73	39.06	34,377
08 Apr 22	39.03000 +0.21	39.09	38.75	38.75	15,541
07 Apr 22	38.82000 +0.22	38.94	38.45	38.45	123,850
06 Apr 22	38.60000 -0.21	38.81	38.21	38.81	25,966
05 Apr 22	38.81000 +0.34	38.84	38.34	38.34	47,888
04 Apr 22	38.47000 -0.15	38.63	38.27	38.51	22,893
01 Apr 22	38.62000 +0.22	38.71	37.86	38.48	28,241
31 Mar 22	38.40000 -0.70	39.40	38.13	39.10	40,663
30 Mar 22	39.10000 -0.46	39.48	39.00	39.48	25,173
29 Mar 22	39.56000 -0.26	39.92	39.51	39.86	92,217
28 Mar 22	39.82000 -0.67	40.65	39.77	40.49	31,283
25 Mar 22	40.49000 -0.77	41.71	40.46	41.71	56,145
24 Mar 22	41.26000 -0.14	41.32	40.89	41.31	113,438
23 Mar 22	41.40000 -0.06	41.67	41.06	41.67	19,887
22 Mar 22	41.46000 -0.39	42.13	41.42	42.12	46,559
21 Mar 22	41.85000 +0.07	42.04	41.48	41.96	23,071
18 Mar 22	41.78000 -0.45	42.27	41.43	42.22	124,288
17 Mar 22	42.23000 +1.23	42.41	41.00	41.00	46,604
16 Mar 22	41.00000 +0.06	41.30	40.05	41.08	47,770
15 Mar 22	40.94000 -1.48	42.64	40.66	42.53	51,125
14 Mar 22	42.42000 -0.62	43.61	42.41	43.15	79,724
11 Mar 22	43.04000 +0.96	43.15	42.00	42.00	86,071
10 Mar 22	42.08000 +0.37	42.10	41.01	41.34	44,440
09 Mar 22	41.71000 +0.23	41.93	41.42	41.56	82,800
08 Mar 22	41.48000 +0.75	41.92	40.65	40.73	84,564
07 Mar 22	40.73000 +0.34	40.91	40.27	40.44	36,623
04 Mar 22	40.39000 +0.82	40.48	39.09	39.50	74,336
03 Mar 22	39.57000 +1.38	40.10	38.49	38.49	102,768
02 Mar 22	38.19000 +1.13	38.25	36.91	37.02	103,319
01 Mar 22	37.06000 -1.14	38.20	36.94	37.95	83,387
28 Feb 22	38.20000 -1.03	39.31	37.97	39.00	81,547
25 Feb 22	39.23000 +0.09	39.28	38.28	39.15	66,242
24 Feb 22	39.14000 +0.98	39.44	37.75	37.93	113,678
23 Feb 22	38.16000 +0.56	38.33	37.54	37.75	103,671
22 Feb 22	37.60000 +0.00	37.74	37.38	37.69	48,303
18 Feb 22	37.60000 +0.04	37.96	37.32	37.49	92,368
17 Feb 22	37.56000 -0.04	37.86	37.44	37.53	56,805
16 Feb 22	37.60000 +0.46	37.69	37.00	37.00	78,613
15 Feb 22	37.14000 +0.01	37.60	36.97	37.39	32,385
14 Feb 22	37.13000 +0.11	37.92	37.00	37.00	50,611
11 Feb 22	37.02000 +0.02	37.16	36.97	37.00	96,789
10 Feb 22	37.00000 -0.75	37.80	36.98	37.77	41,160
09 Feb 22	37.75000 +0.15	37.88	37.53	37.88	36,283
08 Feb 22	37.60000 +0.49	37.74	37.03	37.10	53,480
07 Feb 22	37.11000 +0.09	37.25	36.92	37.25	46,696
04 Feb 22	37.02000 +0.01	37.22	36.84	37.03	34,296
03 Feb 22	37.01000 -0.03	37.26	36.97	37.00	48,187
02 Feb 22	37.04000 -0.13	37.38	36.91	36.91	65,692
01 Feb 22	37.17000 -0.53	37.93	37.14	37.93	58,505
31 Jan 22	37.70000 +0.11	38.27	37.51	37.51	55,184
28 Jan 22	37.59000 +0.35	37.63	37.05	37.21	52,401
27 Jan 22	37.24000 +0.10	37.69	37.08	37.18	71,916
26 Jan 22	37.14000 +0.11	37.84	37.03	37.06	55,404
25 Jan 22	37.03000 +0.47	37.04	35.52	35.52	93,142
24 Jan 22	36.56000 +0.16	36.58	35.69	36.19	57,275
21 Jan 22	36.40000 -0.32	36.64	36.28	36.55	53,718
20 Jan 22	36.72000 -0.42	37.19	36.72	37.19	54,148
19 Jan 22	37.14000 +0.13	37.60	36.98	36.98	58,184
18 Jan 22	37.01000 -0.73	37.49	36.73	37.23	78,449
17 Jan 22	37.74000 +0.88	37.87	36.86	36.86	37,629
14 Jan 22	36.86000 +0.30	36.86	36.38	36.65	49,373
13 Jan 22	36.56000 -0.15	36.89	36.52	36.66	44,286
12 Jan 22	36.71000 +0.37	37.26	36.14	36.33	66,297
11 Jan 22	36.34000 +0.30	36.95	36.18	36.18	157,405
10 Jan 22	36.04000 -0.36	36.27	35.88	36.27	74,883
07 Jan 22	36.40000 -0.10	37.29	36.37	36.78	67,453
06 Jan 22	36.50000 +0.08	36.93	36.50	36.50	33,662
05 Jan 22	36.42000 -0.26	36.78	36.38	36.66	125,962
04 Jan 22	36.68000 -0.49	37.08	36.25	37.08	35,609
31 Dec 21	37.17000 -0.05	37.50	37.05	37.24	35,430
30 Dec 21	37.22000 -0.06	37.59	37.15	37.43	16,795
29 Dec 21	37.28000 +0.69	37.65	36.75	36.75	45,956
24 Dec 21	36.59000 -0.01	36.81	36.40	36.60	20,895
23 Dec 21	36.60000 -0.23	36.98	36.45	36.97	60,978
22 Dec 21	36.83000 +0.04	36.94	36.59	36.72	41,794
21 Dec 21	36.79000 +0.17	37.07	36.59	36.75	57,778
20 Dec 21	36.62000 -0.20	37.10	36.22	36.91	120,379
17 Dec 21	36.82000 -0.26	37.81	36.82	36.99	950,225
16 Dec 21	37.08000 +0.42	37.26	36.66	36.66	95,901
15 Dec 21	36.66000 +0.63	36.75	35.79	35.94	97,531
14 Dec 21	36.03000 +0.28	36.12	35.43	35.83	224,041
13 Dec 21	35.75000 +0.19	35.79	35.16	35.50	131,085
10 Dec 21	35.56000 +0.04	35.92	35.45	35.82	30,560
09 Dec 21	35.52000 -0.23	36.42	35.48	35.77	67,830
08 Dec 21	35.75000 -0.31	37.08	35.72	37.06	51,103
07 Dec 21	36.06000 +0.43	36.52	36.02	36.29	68,917
06 Dec 21	35.63000 +0.65	35.67	34.83	35.11	169,465
03 Dec 21	34.98000 -0.45	36.19	34.74	35.47	72,696
02 Dec 21	35.43000 -0.14	35.91	35.23	35.62	56,154
01 Dec 21	35.57000 +0.66	35.79	35.01	35.22	102,664
30 Nov 21	34.91000 -0.93	35.82	34.86	35.81	141,227
29 Nov 21	35.84000 -0.40	36.42	35.78	36.31	87,125
26 Nov 21	36.24000 -1.28	37.38	36.09	37.38	53,048
25 Nov 21	37.52000 -0.13	38.16	37.50	38.16	17,720
24 Nov 21	37.65000 -0.64	38.35	37.60	38.35	78,033
23 Nov 21	38.29000 -0.01	38.41	38.02	38.30	76,128
22 Nov 21	38.30000 -0.34	39.04	38.03	38.50	98,382
19 Nov 21	38.64000 +0.54	39.06	38.10	38.13	55,774
18 Nov 21	38.10000 -0.37	38.95	38.04	38.95	43,754
17 Nov 21	38.47000 -0.34	39.08	38.25	38.87	115,994
16 Nov 21	38.81000 -0.07	38.99	38.69	38.77	28,469
15 Nov 21	38.88000 -0.05	38.97	38.60	38.97	217,887
12 Nov 21	38.93000 +0.10	39.08	38.53	39.08	31,062
11 Nov 21	38.83000 -0.26	39.14	38.71	39.10	16,814
10 Nov 21	39.09000 -0.20	39.45	38.99	39.36	32,087
09 Nov 21	39.29000 +0.25	39.36	38.89	39.10	68,974
08 Nov 21	39.04000 +0.03	39.70	38.99	39.50	76,833
05 Nov 21	39.01000 -0.53	39.60	38.73	39.60	35,931
04 Nov 21	39.54000 +0.27	39.95	39.27	39.27	38,958
03 Nov 21	39.27000 +0.29	39.36	38.85	39.01	49,413
02 Nov 21	38.98000 +0.08	39.09	38.76	38.90	115,839
01 Nov 21	38.90000 +0.17	38.98	38.76	38.76	39,730
29 Oct 21	38.73000 -0.14	39.09	38.73	38.79	28,789
28 Oct 21	38.87000 +0.60	39.08	38.13	38.16	49,143
27 Oct 21	38.27000 -1.00	39.45	37.93	39.27	94,565
26 Oct 21	39.27000 -0.09	39.61	39.07	39.50	61,283
25 Oct 21	39.36000 -0.36	39.58	39.22	39.58	81,262
22 Oct 21	39.72000 +0.26	39.78	38.54	39.03	113,431
21 Oct 21	39.46000 -0.41	39.91	38.90	39.52	68,205
20 Oct 21	39.87000 +0.21	40.22	39.62	39.62	48,869
19 Oct 21	39.66000 -1.03	40.73	39.57	40.69	42,405
18 Oct 21	40.69000 -0.16	40.87	40.51	40.85	24,209
15 Oct 21	40.85000 +0.80	40.94	39.88	40.00	74,358
14 Oct 21	40.05000 +0.57	40.10	39.64	39.78	29,999
13 Oct 21	39.48000 -0.26	39.92	39.37	39.85	48,455
12 Oct 21	39.74000 -0.69	40.50	39.64	40.16	47,179
08 Oct 21	40.43000 -0.25	41.06	40.33	40.68	36,255
07 Oct 21	40.68000 +0.39	41.35	40.56	41.35	39,401
06 Oct 21	40.29000 -0.08	40.76	40.14	40.33	47,415
05 Oct 21	40.37000 +0.09	40.64	40.25	40.28	27,815
04 Oct 21	40.28000 -0.26	40.52	39.82	40.43	23,550
01 Oct 21	40.54000 -0.41	41.09	39.85	41.00	45,698
30 Sep 21	40.95000 -0.68	41.83	40.93	41.79	60,537
29 Sep 21	41.63000 +0.08	41.85	41.39	41.61	36,898
28 Sep 21	41.55000 -0.46	42.09	41.39	41.83	56,729
27 Sep 21	42.01000 -0.24	42.11	41.42	42.01	58,452
24 Sep 21	42.25000 -0.49	43.01	42.07	43.01	32,532
23 Sep 21	42.74000 -1.11	43.85	42.62	43.85	35,716
22 Sep 21	43.85000 +0.97	43.87	42.70	42.70	66,174
21 Sep 21	42.88000 +0.46	43.09	42.42	42.42	37,289
20 Sep 21	42.42000 -0.32	42.75	42.14	42.75	42,696
17 Sep 21	42.74000 +0.17	42.92	42.43	42.57	195,186
16 Sep 21	42.57000 -0.29	42.83	42.14	42.19	31,871
15 Sep 21	42.86000 +0.26	43.13	42.50	43.13	29,112
14 Sep 21	42.60000 +0.33	42.72	42.12	42.27	36,610
13 Sep 21	42.27000 -0.32	42.68	41.94	42.68	39,121
10 Sep 21	42.59000 -0.13	42.74	42.40	42.72	21,867
09 Sep 21	42.72000 -0.41	42.98	42.52	42.82	31,058
08 Sep 21	43.13000 +0.13	43.20	42.80	43.00	32,964
07 Sep 21	43.00000 -0.55	43.69	42.88	43.69	21,245
03 Sep 21	43.55000 -0.06	43.92	43.53	43.76	30,240
02 Sep 21	43.61000 +0.25	43.73	42.76	43.49	50,834
01 Sep 21	43.36000 +0.56	43.44	42.69	42.80	35,955
31 Aug 21	42.80000 -0.51	43.42	42.80	43.19	73,891
30 Aug 21	43.31000 -0.19	43.66	43.08	43.50	46,976
27 Aug 21	43.50000 -0.10	43.70	43.13	43.45	45,788
26 Aug 21	43.60000 +0.35	43.69	42.80	43.27	78,543
25 Aug 21	43.25000 +0.21	43.29	42.86	43.04	27,332
24 Aug 21	43.04000 -0.17	43.34	42.65	43.16	29,453
23 Aug 21	43.21000 -0.11	43.28	42.79	43.28	32,260
20 Aug 21	43.32000 +0.30	43.36	42.89	42.99	26,353
19 Aug 21	43.02000 +0.05	43.35	42.59	42.97	38,963
18 Aug 21	42.97000 +0.37	43.17	42.19	42.47	61,783
17 Aug 21	42.60000 +0.41	42.61	42.09	42.19	40,667
16 Aug 21	42.19000 -0.41	42.66	42.05	42.05	33,382
13 Aug 21	42.60000 +0.18	42.69	42.10	42.27	51,117
12 Aug 21	42.42000 +0.16	42.51	42.00	42.12	39,790
11 Aug 21	42.26000 -0.12	42.45	41.95	42.24	49,392
10 Aug 21	42.38000 +0.99	42.45	41.39	41.39	88,847
09 Aug 21	41.39000 +0.31	41.70	41.08	41.08	40,132
06 Aug 21	41.08000 +0.32	41.33	40.69	40.75	34,044
05 Aug 21	40.76000 -0.03	41.10	40.46	40.46	63,669
04 Aug 21	40.79000 -0.13	41.12	40.42	40.92	52,972
03 Aug 21	40.92000 +0.15	41.14	40.77	40.86	50,526
30 Jul 21	40.77000 -0.20	41.15	40.58	40.97	55,466
29 Jul 21	40.97000 +0.35	41.08	40.55	40.62	89,802
28 Jul 21	40.62000 +0.02	40.87	40.41	40.52	54,118
27 Jul 21	40.60000 +0.15	40.60	40.22	40.39	34,284
26 Jul 21	40.45000 +0.65	40.82	39.85	39.89	101,657
23 Jul 21	39.80000 +1.19	39.89	38.29	38.30	95,959
22 Jul 21	38.61000 +0.48	38.81	37.94	37.94	89,051
21 Jul 21	38.13000 +0.05	38.33	38.00	38.00	91,946
20 Jul 21	38.08000 +0.48	38.13	37.57	37.57	115,474
19 Jul 21	37.60000 -0.09	38.34	37.29	37.36	55,499
16 Jul 21	37.69000 -0.15	37.92	37.51	37.88	38,107
15 Jul 21	37.84000 -0.26	38.06	37.71	37.89	17,042
14 Jul 21	38.10000 +0.26	38.19	37.46	37.84	32,660
13 Jul 21	37.84000 -0.40	38.13	37.76	38.13	25,631
12 Jul 21	38.24000 +0.29	38.45	37.95	37.95	27,653
09 Jul 21	37.95000 -0.08	38.41	37.86	38.03	23,930
08 Jul 21	38.03000 +0.18	38.14	37.65	37.68	31,823
07 Jul 21	37.85000 -0.29	38.40	37.46	38.05	39,030
06 Jul 21	38.14000 -0.08	38.46	37.70	38.31	56,020
05 Jul 21	38.22000 -0.05	38.25	37.83	38.08	27,368
02 Jul 21	38.27000 -0.40	38.71	38.19	38.65	88,124
30 Jun 21	38.67000 -3.19	39.01	38.48	39.00	117,653
29 Jun 21	41.86000 -0.46	42.85	41.79	42.33	96,665
28 Jun 21	42.32000 +0.02	42.94	42.06	42.47	101,085
25 Jun 21	42.30000 +0.56	42.46	41.81	41.84	53,550
24 Jun 21	41.74000 -1.44	43.53	41.62	43.52	153,746
23 Jun 21	43.18000 +2.02	43.45	40.96	41.18	150,225
22 Jun 21	41.16000 +0.29	41.21	40.63	40.91	48,214
21 Jun 21	40.87000 +0.22	41.08	40.28	40.47	46,956
18 Jun 21	40.65000 -0.32	41.01	40.47	40.83	117,809
17 Jun 21	40.97000 +0.03	41.07	40.82	40.94	35,991
16 Jun 21	40.94000 -0.17	41.22	40.88	41.06	76,780
15 Jun 21	41.11000 +0.25	41.32	40.97	41.32	34,146
14 Jun 21	40.86000 +0.52	40.97	40.31	40.39	43,345
11 Jun 21	40.34000 +0.05	40.53	40.08	40.31	22,446
10 Jun 21	40.29000 -0.30	40.80	40.13	40.57	44,116
09 Jun 21	40.59000 +0.37	40.64	40.23	40.30	25,919
08 Jun 21	40.22000 +0.20	40.56	40.00	40.00	51,747
07 Jun 21	40.02000 -0.13	40.52	40.00	40.31	43,286
04 Jun 21	40.15000 -0.10	40.35	40.00	40.26	30,375
03 Jun 21	40.25000 -0.23	40.62	40.00	40.37	71,615
02 Jun 21	40.48000 -0.08	40.60	40.11	40.60	48,393
01 Jun 21	40.56000 +0.33	40.67	39.91	40.48	30,098
31 May 21	40.23000 +0.13	40.55	40.00	40.15	37,572
28 May 21	40.10000 -0.15	40.30	39.87	40.30	42,646
27 May 21	40.25000 -0.13	40.50	39.81	40.41	156,508
26 May 21	40.38000 -0.01	40.92	40.22	40.51	48,079
25 May 21	40.39000 -0.82	41.37	40.22	41.13	97,009
21 May 21	41.21000 -0.22	41.43	40.95	41.43	26,253
20 May 21	41.43000 +0.08	41.50	40.93	41.39	62,893
19 May 21	41.35000 -0.69	41.85	41.20	41.85	62,367
18 May 21	42.04000 -0.03	42.40	41.97	42.11	44,535
17 May 21	42.07000 +0.24	42.31	41.72	41.79	53,492
14 May 21	41.83000 -0.17	42.40	41.64	42.06	41,744
13 May 21	42.00000 +0.40	42.70	41.62	41.62	66,602
12 May 21	41.60000 +0.22	41.62	40.81	41.24	50,159
11 May 21	41.38000 +0.04	42.01	40.85	41.09	49,647
10 May 21	41.34000 +0.35	41.41	40.92	40.96	41,144
07 May 21	40.99000 -0.23	41.29	40.79	41.29	35,383
06 May 21	41.22000 -0.80	42.02	41.19	42.02	47,737
05 May 21	42.02000 +0.01	42.34	41.79	42.00	91,371
04 May 21	42.01000 -0.24	42.43	41.94	42.25	50,941
03 May 21	42.25000 -0.43	42.86	42.20	42.69	55,795
30 Apr 21	42.68000 -0.49	43.30	42.60	43.07	59,196
29 Apr 21	43.17000 -0.43	43.61	43.15	43.61	26,079
28 Apr 21	43.60000 +0.05	43.78	43.37	43.78	55,055
27 Apr 21	43.55000 -0.02	44.04	43.41	43.64	50,642
26 Apr 21	43.57000 +0.01	44.19	43.25	43.89	101,032
23 Apr 21	43.56000 -1.29	44.63	42.54	44.47	120,455
22 Apr 21	44.85000 +0.23	44.87	43.80	44.30	77,691
21 Apr 21	44.62000 +0.80	44.62	43.96	44.39	31,515
20 Apr 21	43.82000 -0.69	44.54	43.72	44.44	40,337
19 Apr 21	44.51000 -0.02	44.59	44.03	44.51	83,063
16 Apr 21	44.53000 +0.61	44.72	44.01	44.01	133,475
15 Apr 21	43.92000 +0.42	44.20	43.41	43.70	57,229
14 Apr 21	43.50000 -0.23	43.87	43.47	43.75	59,875
13 Apr 21	43.73000 -0.36	44.50	43.66	43.68	39,660
12 Apr 21	44.09000 +0.05	44.28	43.52	43.70	47,509
09 Apr 21	44.04000 +0.55	44.15	43.23	43.40	54,000
08 Apr 21	43.49000 -0.95	44.47	43.24	44.44	39,425
07 Apr 21	44.44000 -0.61	45.20	44.27	45.06	54,943
06 Apr 21	45.05000 +0.05	45.25	44.39	44.87	53,172
05 Apr 21	45.00000 -0.19	45.47	44.85	44.85	48,271
01 Apr 21	45.19000 +0.12	45.25	44.38	44.38	38,344
31 Mar 21	45.07000 -0.34	45.59	44.64	45.31	125,489
30 Mar 21	45.41000 +0.11	45.44	44.80	45.00	101,776
29 Mar 21	45.30000 +0.68	45.30	43.50	44.69	142,998
26 Mar 21	44.62000 -0.38	45.24	44.49	44.85	81,048
25 Mar 21	45.00000 +0.82	45.02	43.38	43.68	101,764
24 Mar 21	44.18000 +0.17	44.19	43.75	44.19	67,672
23 Mar 21	44.01000 +0.42	44.49	43.75	43.75	42,085
22 Mar 21	43.59000 -0.50	44.00	43.14	43.45	63,621
19 Mar 21	44.09000 +0.72	44.09	42.94	43.16	129,762
18 Mar 21	43.37000 +0.07	43.50	43.08	43.09	59,785
17 Mar 21	43.30000 +0.01	43.42	43.06	43.14	54,044
16 Mar 21	43.29000 +0.47	43.29	42.38	42.68	62,086
15 Mar 21	42.82000 +0.32	42.84	41.75	42.49	50,863
12 Mar 21	42.50000 +0.03	42.64	41.38	41.38	44,566
11 Mar 21	42.47000 +0.42	42.62	41.46	42.06	77,142
10 Mar 21	42.05000 +0.10	42.24	41.37	42.24	38,944
09 Mar 21	41.95000 +1.02	42.37	41.01	41.03	68,530
08 Mar 21	40.93000 +1.25	41.00	39.76	39.76	75,514
05 Mar 21	39.68000 -0.70	40.90	39.20	40.35	84,270
04 Mar 21	40.38000 -0.63	41.05	40.04	40.35	66,661
03 Mar 21	41.01000 +0.75	41.18	40.10	40.10	53,367
02 Mar 21	40.26000 -0.32	41.24	39.37	41.24	49,029
01 Mar 21	40.58000 +0.86	40.61	39.93	40.00	36,395
26 Feb 21	39.72000 +0.18	39.91	39.12	39.46	39,611
25 Feb 21	39.54000 +0.08	39.59	39.14	39.40	38,276
24 Feb 21	39.46000 +0.28	39.57	38.83	38.83	89,684
23 Feb 21	39.18000 -0.71	39.61	38.73	39.60	65,244
22 Feb 21	39.89000 +0.33	39.97	39.02	39.45	74,901
19 Feb 21	39.56000 -0.28	40.40	39.48	39.93	80,269
18 Feb 21	39.84000 -0.16	40.30	39.68	39.90	44,988
17 Feb 21	40.00000 -0.04	40.35	39.78	39.86	53,020
16 Feb 21	40.04000 -0.13	40.55	39.75	40.03	44,620
12 Feb 21	40.17000 +0.19	40.20	39.67	39.98	30,951
11 Feb 21	39.98000 +0.05	40.31	39.90	39.96	33,015
10 Feb 21	39.93000 -0.61	40.46	39.78	40.46	34,741
09 Feb 21	40.54000 -0.14	40.74	40.35	40.69	23,387
08 Feb 21	40.68000 -0.24	41.10	40.66	40.92	27,726
05 Feb 21	40.92000 +0.17	40.92	40.28	40.51	25,345
04 Feb 21	40.75000 -0.66	41.39	40.58	41.24	23,985
03 Feb 21	41.41000 -0.30	41.75	41.16	41.75	20,235
02 Feb 21	41.71000 +0.45	41.74	40.72	41.32	32,067
01 Feb 21	41.26000 +1.03	41.44	40.32	40.63	66,873
29 Jan 21	40.23000 -1.12	41.38	39.82	41.38	69,849
28 Jan 21	41.35000 -0.72	42.23	41.23	42.08	38,977
27 Jan 21	42.07000 -0.41	42.50	41.74	42.40	66,837
26 Jan 21	42.48000 +0.51	42.54	41.63	41.96	27,807
25 Jan 21	41.97000 +0.12	42.15	41.75	41.75	23,203
22 Jan 21	41.85000 +0.02	42.14	41.53	41.75	29,282
21 Jan 21	41.83000 -0.12	42.89	41.83	42.89	34,836
20 Jan 21	41.95000 -0.41	42.51	41.86	42.51	54,868
19 Jan 21	42.36000 -0.05	42.93	42.03	42.93	21,367
18 Jan 21	42.41000 +0.00	42.67	42.01	42.01	20,356
15 Jan 21	42.41000 +0.34	42.50	41.85	41.88	37,575
14 Jan 21	42.07000 +0.11	42.18	41.76	41.94	26,755
13 Jan 21	41.96000 -0.14	42.25	41.85	42.09	26,598
12 Jan 21	42.10000 -0.27	42.33	41.78	42.02	27,224
11 Jan 21	42.37000 -0.84	43.14	42.32	43.07	38,827
08 Jan 21	43.21000 -0.22	43.60	42.94	43.59	37,774
07 Jan 21	43.43000 +0.40	43.58	43.03	43.15	36,614
06 Jan 21	43.03000 -0.37	43.93	43.00	43.31	42,994
05 Jan 21	43.40000 +0.44	43.53	42.76	43.27	30,835
04 Jan 21	42.96000 +0.14	43.34	42.75	43.15	34,017
31 Dec 20	42.82000 -0.76	43.62	42.82	43.62	25,870
30 Dec 20	43.58000 -0.06	43.77	43.50	43.67	13,827
29 Dec 20	43.64000 -0.04	43.84	43.32	43.61	39,621
24 Dec 20	43.68000 +0.18	43.85	43.25	43.52	34,302
23 Dec 20	43.50000 +0.02	43.58	43.30	43.52	37,249
22 Dec 20	43.48000 +0.34	43.84	43.15	43.15	42,538
21 Dec 20	43.14000 -1.55	44.30	42.74	44.30	75,328
18 Dec 20	44.69000 +1.39	44.69	42.77	43.46	243,806
17 Dec 20	43.30000 -0.18	43.80	42.94	43.80	29,667
16 Dec 20	43.48000 -0.08	43.82	43.31	43.77	45,957
15 Dec 20	43.56000 +0.06	43.92	42.85	43.79	74,951
14 Dec 20	43.50000 +0.82	44.18	42.69	42.69	120,469
11 Dec 20	42.68000 +0.25	43.00	42.31	42.72	63,720
10 Dec 20	42.43000 +0.54	42.61	41.90	41.90	55,080
09 Dec 20	41.89000 -0.46	42.43	41.81	42.22	47,354
08 Dec 20	42.35000 -0.20	42.65	42.19	42.60	42,389
07 Dec 20	42.55000 +0.49	42.73	41.95	41.95	53,796
04 Dec 20	42.06000 -0.32	42.46	41.97	42.43	30,422
03 Dec 20	42.38000 +0.66	42.61	42.04	42.60	32,870
02 Dec 20	41.72000 -0.80	42.85	41.65	42.52	37,137
01 Dec 20	42.52000 +0.36	42.60	41.94	42.36	33,147
30 Nov 20	42.16000 -0.69	42.81	41.99	42.75	58,234
27 Nov 20	42.85000 +0.31	43.01	42.14	42.72	24,664
26 Nov 20	42.54000 -0.64	43.20	42.24	43.20	17,835
25 Nov 20	43.18000 +0.64	43.53	42.13	42.69	89,156
24 Nov 20	42.54000 +0.66	42.75	42.03	42.03	125,116
23 Nov 20	41.88000 -0.37	42.56	41.81	42.42	44,844
20 Nov 20	42.25000 +0.20	42.71	41.78	42.16	128,452
19 Nov 20	42.05000 +0.37	42.33	41.56	41.74	47,997
18 Nov 20	41.68000 -0.41	42.34	41.67	42.20	44,153
17 Nov 20	42.09000 -0.74	42.71	42.09	42.68	32,599
16 Nov 20	42.83000 +1.06	43.07	41.91	41.91	52,566
13 Nov 20	41.77000 -0.24	42.78	41.73	42.09	43,398
12 Nov 20	42.01000 -1.07	43.25	41.75	43.25	57,629
11 Nov 20	43.08000 +0.53	43.13	42.09	42.33	78,320
10 Nov 20	42.55000 +0.43	42.89	42.00	42.19	41,344
09 Nov 20	42.12000 -0.17	42.75	41.59	42.63	40,996
06 Nov 20	42.29000 -0.11	42.63	41.84	42.29	34,100
05 Nov 20	42.40000 +0.39	42.53	42.11	42.13	24,280
04 Nov 20	42.01000 +0.37	42.35	41.39	41.75	56,768
03 Nov 20	41.64000 -0.11	41.98	41.00	41.77	37,397
02 Nov 20	41.75000 +0.59	42.01	41.00	41.35	40,748
30 Oct 20	41.16000 -0.53	41.50	40.85	41.41	76,481
29 Oct 20	41.69000 +0.31	41.96	40.71	41.51	66,407
28 Oct 20	41.38000 -0.28	41.72	41.05	41.17	60,768
27 Oct 20	41.66000 -0.84	42.66	41.42	42.66	74,348
26 Oct 20	42.50000 -0.76	43.32	42.40	43.05	31,834
23 Oct 20	43.26000 +0.16	43.65	42.75	42.90	63,098
22 Oct 20	43.10000 -0.02	43.59	43.00	43.03	36,997
21 Oct 20	43.12000 -0.08	43.53	42.92	43.20	22,189
20 Oct 20	43.20000 -0.24	43.51	43.01	43.49	30,638
19 Oct 20	43.44000 -0.66	44.18	43.40	44.09	43,205
16 Oct 20	44.10000 +0.44	44.19	43.39	43.68	65,682
15 Oct 20	43.66000 +0.13	43.86	43.32	43.40	19,720
14 Oct 20	43.53000 -0.38	43.91	43.02	43.91	51,578
13 Oct 20	43.91000 -0.59	45.15	43.71	44.83	45,237
09 Oct 20	44.50000 -0.28	45.44	44.38	44.84	40,831
08 Oct 20	44.78000 +0.31	45.33	44.06	44.70	97,137
07 Oct 20	44.47000 -0.73	45.46	44.38	45.41	59,506
06 Oct 20	45.20000 +1.21	45.26	43.63	44.06	102,662
05 Oct 20	43.99000 -0.35	44.56	43.90	44.37	43,295
02 Oct 20	44.34000 -0.89	45.05	43.93	44.95	61,426
01 Oct 20	45.23000 -0.22	45.81	44.74	45.81	43,451
30 Sep 20	45.45000 -0.44	46.00	44.70	45.91	79,042
29 Sep 20	45.89000 +0.72	46.17	45.21	45.21	48,035
28 Sep 20	45.17000 +0.14	45.63	44.91	45.37	52,757
25 Sep 20	45.03000 -0.34	45.57	44.82	45.40	34,096
24 Sep 20	45.37000 +0.21	45.61	44.95	45.11	39,185
23 Sep 20	45.16000 -0.37	45.75	44.86	45.66	47,661
22 Sep 20	45.53000 +0.19	45.94	44.50	45.43	100,318
21 Sep 20	45.34000 -0.63	45.96	43.74	45.81	75,835
18 Sep 20	45.97000 +2.01	47.95	45.06	45.07	195,132
17 Sep 20	43.96000 +0.10	44.59	43.20	43.55	152,267
16 Sep 20	43.86000 -0.82	45.17	43.80	44.63	36,890
15 Sep 20	44.68000 +0.30	44.71	44.20	44.56	29,817
14 Sep 20	44.38000 -0.50	45.26	44.04	44.99	39,679
11 Sep 20	44.88000 +0.31	45.13	44.25	44.57	23,963
10 Sep 20	44.57000 -0.13	45.17	44.20	45.17	38,349
09 Sep 20	44.70000 +0.86	45.13	43.87	43.87	36,775
08 Sep 20	43.84000 -0.24	45.65	43.01	44.92	106,623
04 Sep 20	44.08000 -0.13	44.39	43.47	44.28	52,713
03 Sep 20	44.21000 -0.81	44.63	44.07	44.62	40,012
02 Sep 20	45.02000 +0.73	45.53	44.16	44.50	115,829
01 Sep 20	44.29000 +0.42	44.46	43.77	44.00	59,863
31 Aug 20	43.87000 +0.00	44.08	43.44	43.76	83,506
28 Aug 20	43.87000 -0.58	44.92	43.86	44.66	24,734
27 Aug 20	44.45000 -0.05	44.77	44.01	44.55	67,758
26 Aug 20	44.50000 -0.15	45.12	44.34	44.72	45,791
25 Aug 20	44.65000 -1.32	46.04	44.54	45.99	32,964
24 Aug 20	45.97000 +0.47	46.27	45.58	45.64	57,920
21 Aug 20	45.50000 +0.00	45.67	44.88	45.52	115,269
20 Aug 20	45.50000 -0.51	46.15	45.47	46.15	72,559
19 Aug 20	46.01000 +0.20	46.64	45.78	45.91	166,155
18 Aug 20	45.81000 -0.96	46.56	45.60	46.55	104,511
17 Aug 20	46.77000 -0.52	47.62	46.54	47.33	56,117
14 Aug 20	47.29000 +0.07	47.54	46.97	47.32	48,840
13 Aug 20	47.22000 +0.10	47.87	47.11	47.37	26,589
12 Aug 20	47.12000 -0.30	47.99	46.56	47.50	86,149
11 Aug 20	47.42000 +0.65	47.44	46.43	46.82	73,016
10 Aug 20	46.77000 -0.54	47.65	46.56	47.38	41,691
07 Aug 20	47.31000 +0.46	47.62	46.61	46.97	69,170
06 Aug 20	46.85000 -0.22	47.50	46.28	47.30	130,583
05 Aug 20	47.07000 +0.48	47.41	46.49	46.64	98,438
04 Aug 20	46.59000 -0.36	47.55	46.17	46.81	88,167
31 Jul 20	46.95000 -0.70	47.55	46.64	47.55	41,969
30 Jul 20	47.65000 +0.87	47.74	46.54	46.78	65,317
29 Jul 20	46.78000 -0.37	47.98	46.58	47.16	85,229
28 Jul 20	47.15000 +0.87	47.25	45.74	46.27	82,294
27 Jul 20	46.28000 -0.58	47.27	45.70	47.27	97,838
24 Jul 20	46.86000 +1.84	48.02	45.00	45.99	127,013
23 Jul 20	45.02000 +1.88	45.04	42.97	43.44	86,125
22 Jul 20	43.14000 +0.07	43.51	42.86	43.49	99,464
21 Jul 20	43.07000 -0.17	43.49	42.64	43.23	112,003
20 Jul 20	43.24000 +0.65	43.39	42.25	42.70	65,928
17 Jul 20	42.59000 +0.51	43.21	41.99	42.23	65,534
16 Jul 20	42.08000 +0.26	42.95	41.59	41.68	79,127
15 Jul 20	41.82000 +0.04	42.16	41.18	41.76	113,177
14 Jul 20	41.78000 +0.58	41.80	41.00	41.15	53,228
13 Jul 20	41.20000 +0.36	41.29	40.27	41.09	76,079
10 Jul 20	40.84000 +0.52	40.91	39.79	40.39	51,721
09 Jul 20	40.32000 -0.25	40.57	39.95	40.57	34,579
08 Jul 20	40.57000 -0.44	41.15	40.09	41.14	31,997
07 Jul 20	41.01000 -0.22	41.38	40.75	41.38	47,219
06 Jul 20	41.23000 +0.96	41.54	40.59	40.65	35,076
03 Jul 20	40.27000 -1.02	40.96	39.94	40.92	26,935
02 Jul 20	41.29000 -0.30	42.01	40.69	41.99	46,713
30 Jun 20	41.59000 +1.16	41.73	40.43	40.43	53,181
29 Jun 20	40.43000 +0.79	41.00	39.64	39.69	34,045
26 Jun 20	39.64000 -0.97	41.03	39.64	40.53	44,783
25 Jun 20	40.61000 +0.11	41.29	40.20	40.57	108,530
24 Jun 20	40.50000 -0.23	41.22	40.20	40.80	85,886
23 Jun 20	40.73000 -0.37	41.59	39.93	41.59	95,289
22 Jun 20	41.10000 -0.48	42.15	40.72	41.59	31,856
19 Jun 20	41.58000 +0.73	41.88	40.24	41.03	95,436
18 Jun 20	40.85000 -0.33	41.82	40.61	41.28	55,315
17 Jun 20	41.18000 +0.15	41.71	40.06	40.92	81,316
16 Jun 20	41.03000 +0.32	41.56	40.57	41.35	49,954
15 Jun 20	40.71000 -0.27	41.63	40.05	40.41	60,209
12 Jun 20	40.98000 +0.03	41.90	40.78	41.56	58,724
11 Jun 20	40.95000 -1.43	42.15	40.82	41.82	32,976
10 Jun 20	42.38000 +0.00	42.57	41.52	42.50	72,100
09 Jun 20	42.38000 +0.36	42.96	41.95	42.17	41,775
08 Jun 20	42.02000 -0.31	42.46	41.86	42.40	45,064
05 Jun 20	42.33000 -0.17	42.92	41.92	42.89	84,925
04 Jun 20	42.50000 -0.45	43.00	42.22	42.63	83,084
03 Jun 20	42.95000 -1.05	44.24	42.70	44.07	96,249
02 Jun 20	44.00000 -0.32	45.45	43.95	44.54	57,577
01 Jun 20	44.32000 -1.80	45.92	43.98	45.92	39,802
29 May 20	46.12000 +0.94	46.12	43.97	45.12	150,031
28 May 20	45.18000 +2.17	45.28	42.64	42.92	105,431
27 May 20	43.01000 -0.81	44.04	41.70	44.04	121,005
26 May 20	43.82000 -1.24	44.94	43.31	44.85	66,009
25 May 20	45.06000 +0.07	45.08	44.62	45.08	14,624
22 May 20	44.99000 +0.10	45.39	44.05	44.77	41,660
21 May 20	44.89000 +0.39	45.30	44.06	44.38	93,780
20 May 20	44.50000 -0.50	45.15	43.19	45.15	152,168
19 May 20	45.00000 +0.11	45.75	44.42	45.75	80,564
15 May 20	44.89000 +0.54	45.24	44.02	44.02	74,308
14 May 20	44.35000 -1.87	46.15	44.17	45.87	71,992
13 May 20	46.22000 +0.29	46.61	45.66	46.00	127,904
12 May 20	45.93000 +0.63	46.48	44.90	45.36	82,013
11 May 20	45.30000 +0.37	45.57	44.22	44.83	61,242
08 May 20	44.93000 +1.37	45.08	43.71	43.71	54,290
07 May 20	43.56000 -0.93	45.00	43.38	44.65	56,408
06 May 20	44.49000 -0.21	45.86	44.31	44.70	77,068
05 May 20	44.70000 -4.48	49.29	44.41	49.29	132,768
04 May 20	49.18000 +2.35	50.15	46.87	46.99	178,614
01 May 20	46.83000 +0.48	47.44	45.59	46.16	85,031
30 Apr 20	46.35000 +0.69	47.01	44.81	45.30	71,913
29 Apr 20	45.66000 -0.73	47.17	44.79	46.66	119,734
28 Apr 20	46.39000 -0.46	46.72	45.34	46.69	93,775
27 Apr 20	46.85000 -1.78	48.94	46.84	48.94	60,548
24 Apr 20	48.63000 -1.10	52.65	47.83	49.99	610,129
23 Apr 20	49.73000 +2.13	49.83	46.83	47.62	110,837
22 Apr 20	47.60000 +1.75	47.85	45.52	45.94	120,519
21 Apr 20	45.85000 -1.21	46.91	45.51	46.30	88,014
20 Apr 20	47.06000 +1.75	47.17	44.28	44.80	103,713
17 Apr 20	45.31000 +1.31	45.60	44.25	44.35	89,685
16 Apr 20	44.00000 +1.03	44.69	42.90	43.21	45,973
15 Apr 20	42.97000 -1.42	43.93	42.76	43.93	33,813
14 Apr 20	44.39000 +0.01	45.42	43.94	44.38	39,065
13 Apr 20	44.38000 +1.55	44.49	42.62	43.22	49,725
09 Apr 20	42.83000 -0.43	44.13	42.81	43.60	85,145
08 Apr 20	43.26000 -0.11	44.05	43.22	43.43	67,304
07 Apr 20	43.37000 +0.20	44.24	43.04	44.10	40,151
06 Apr 20	43.17000 +1.05	44.12	42.38	42.91	59,374
03 Apr 20	42.12000 -0.43	43.05	41.92	42.70	46,427
02 Apr 20	42.55000 -0.30	43.72	42.33	42.50	76,681
01 Apr 20	42.85000 -0.65	43.66	42.42	42.89	58,237
31 Mar 20	43.50000 +1.04	44.67	42.21	42.50	77,248
30 Mar 20	42.46000 +3.01	42.66	39.70	39.70	113,429
27 Mar 20	39.45000 +0.25	39.73	37.69	38.84	62,645
26 Mar 20	39.20000 +0.56	39.86	37.26	38.71	56,190
25 Mar 20	38.64000 +0.64	39.40	36.72	38.17	89,088
24 Mar 20	38.00000 +1.51	38.91	36.60	37.78	124,081
23 Mar 20	36.49000 -0.51	38.38	33.67	36.99	100,933
20 Mar 20	37.00000 -1.90	39.94	36.71	39.44	78,366
19 Mar 20	38.90000 +1.72	39.63	36.93	36.98	97,066
18 Mar 20	37.18000 +0.00	37.82	35.00	35.94	116,275
17 Mar 20	37.18000 +0.38	38.56	36.44	36.99	173,958
16 Mar 20	36.80000 -1.05	37.31	35.65	36.26	114,982
13 Mar 20	37.85000 +3.79	37.85	34.75	35.23	144,542
12 Mar 20	34.06000 -2.51	35.55	33.11	35.55	115,780
11 Mar 20	36.57000 -1.97	38.28	36.31	38.08	90,201
10 Mar 20	38.54000 +0.43	38.91	37.67	38.65	102,928
09 Mar 20	38.11000 -1.40	38.78	37.31	38.00	137,309
06 Mar 20	39.51000 -0.65	39.72	38.85	39.72	91,925
05 Mar 20	40.16000 -0.13	40.39	38.70	39.79	93,577
04 Mar 20	40.29000 -5.91	44.14	39.84	44.14	219,172
03 Mar 20	46.20000 +0.64	47.02	45.10	45.56	53,469
02 Mar 20	45.56000 +1.59	45.92	43.62	43.83	68,388
28 Feb 20	43.97000 -0.67	44.19	43.04	44.03	103,580
27 Feb 20	44.64000 -0.15	44.88	44.06	44.39	35,019
26 Feb 20	44.79000 +0.76	44.83	43.91	43.91	48,504
25 Feb 20	44.03000 -0.87	45.08	43.69	44.79	38,400
24 Feb 20	44.90000 -0.98	45.50	43.69	43.69	38,328
21 Feb 20	45.88000 -1.69	47.71	45.88	47.71	27,254
20 Feb 20	47.57000 +0.51	47.68	46.71	46.97	44,412
19 Feb 20	47.06000 -0.29	47.77	46.92	47.61	19,703
18 Feb 20	47.35000 -0.90	48.23	46.98	47.62	24,376
14 Feb 20	48.25000 -0.63	48.73	47.80	48.73	25,677
13 Feb 20	48.88000 -0.40	49.26	48.76	49.26	17,015
12 Feb 20	49.28000 -0.01	49.38	48.91	49.31	32,693
11 Feb 20	49.29000 -0.08	49.61	49.16	49.30	23,009
10 Feb 20	49.37000 +0.01	49.46	48.95	49.29	31,983
07 Feb 20	49.36000 -0.09	49.55	49.13	49.34	35,917
06 Feb 20	49.45000 +0.25	49.48	48.89	49.21	45,762
05 Feb 20	49.20000 +0.01	49.63	49.10	49.41	30,678
04 Feb 20	49.19000 +0.36	49.40	48.71	49.05	28,360
03 Feb 20	48.83000 +0.47	49.08	48.25	48.28	24,426
31 Jan 20	48.36000 -0.05	48.51	48.24	48.49	30,063
30 Jan 20	48.41000 -0.28	48.60	48.23	48.56	34,400
29 Jan 20	48.69000 +0.03	49.40	48.35	48.78	36,904
28 Jan 20	48.66000 +0.15	49.02	48.37	48.40	32,722
27 Jan 20	48.51000 -0.10	48.85	48.05	48.35	33,067
24 Jan 20	48.61000 -0.77	49.41	48.35	49.40	36,768
23 Jan 20	49.38000 +0.29	49.65	49.17	49.17	38,684
22 Jan 20	49.09000 -0.36	49.67	48.79	49.43	44,376
21 Jan 20	49.45000 -0.19	49.83	49.28	49.56	33,204
20 Jan 20	49.64000 +0.26	49.64	49.30	49.33	20,799
17 Jan 20	49.38000 +0.29	49.49	48.80	49.06	55,627
16 Jan 20	49.09000 +0.23	49.35	48.87	48.96	26,802
15 Jan 20	48.86000 -0.14	49.25	48.85	48.99	59,894
14 Jan 20	49.00000 -0.11	49.23	48.66	49.05	30,471
13 Jan 20	49.11000 +0.40	49.32	48.43	48.52	37,308
10 Jan 20	48.71000 +0.46	49.44	48.42	48.59	47,746
09 Jan 20	48.25000 +0.66	48.56	47.60	47.60	67,957
08 Jan 20	47.59000 +0.52	47.70	46.71	46.97	41,844
07 Jan 20	47.07000 +0.35	47.31	46.64	46.94	47,211
06 Jan 20	46.72000 -0.10	46.90	46.39	46.81	32,592
03 Jan 20	46.82000 -0.15	47.14	46.64	46.80	19,601
02 Jan 20	46.97000 -0.01	47.10	46.65	46.85	24,177
31 Dec 19	46.98000 -0.45	47.37	46.79	47.37	14,937
30 Dec 19	47.43000 -0.03	47.50	47.03	47.03	31,739
27 Dec 19	47.46000 -0.26	47.77	47.42	47.66	9,941
24 Dec 19	47.72000 +0.34	47.72	47.12	47.25	11,859
23 Dec 19	47.38000 +0.14	47.68	46.88	47.18	40,661
20 Dec 19	47.24000 +0.26	47.39	46.47	46.95	51,646
19 Dec 19	46.98000 -0.25	47.50	46.87	47.14	38,503
18 Dec 19	47.23000 +0.12	47.39	46.66	47.02	23,108
17 Dec 19	47.11000 +0.47	47.21	46.43	46.58	38,441
16 Dec 19	46.64000 +0.27	46.89	46.36	46.41	15,941
13 Dec 19	46.37000 -0.33	47.04	46.12	46.36	44,318
12 Dec 19	46.70000 +0.41	46.84	46.23	46.24	53,827
11 Dec 19	46.29000 +0.18	46.37	45.87	46.13	33,413
10 Dec 19	46.11000 -0.23	46.45	46.00	46.39	35,685
09 Dec 19	46.34000 -0.55	46.71	46.00	46.69	62,237
06 Dec 19	46.89000 -0.40	47.34	46.68	47.30	88,603
05 Dec 19	47.29000 +0.29	47.44	46.55	46.99	67,003
04 Dec 19	47.00000 +0.48	47.18	46.29	46.57	42,122
03 Dec 19	46.52000 +0.28	46.76	45.97	46.18	47,588
02 Dec 19	46.24000 -0.10	46.86	46.00	46.29	49,904
29 Nov 19	46.34000 -0.27	46.79	46.05	46.66	17,085
28 Nov 19	46.61000 -0.38	46.82	46.49	46.51	23,249
27 Nov 19	46.99000 +0.79	47.03	46.06	46.18	66,040
26 Nov 19	46.20000 -0.79	47.12	46.17	47.05	36,011
25 Nov 19	46.99000 +0.94	47.52	46.06	46.06	48,091
22 Nov 19	46.05000 -0.05	46.13	45.93	46.08	21,402
21 Nov 19	46.10000 -0.10	46.25	45.82	46.16	17,289
20 Nov 19	46.20000 +0.08	46.45	45.62	46.07	34,949
19 Nov 19	46.12000 -0.14	46.49	46.00	46.18	58,171
18 Nov 19	46.26000 -0.16	46.63	46.04	46.31	30,910
15 Nov 19	46.42000 +0.16	46.53	45.90	46.21	110,698
14 Nov 19	46.26000 -0.05	46.50	46.15	46.25	25,081
13 Nov 19	46.31000 -0.11	46.69	46.10	46.25	67,731
12 Nov 19	46.42000 -0.30	46.74	46.31	46.67	78,715
11 Nov 19	46.72000 -0.03	47.28	46.30	46.76	32,996
08 Nov 19	46.75000 -0.25	47.13	46.58	47.00	76,645
07 Nov 19	47.00000 -0.25	47.46	46.91	47.23	56,910
06 Nov 19	47.25000 +0.22	47.46	46.96	46.96	37,678
05 Nov 19	47.03000 -0.40	47.48	46.89	47.40	29,507
04 Nov 19	47.43000 +0.60	47.44	46.65	46.75	44,441
01 Nov 19	46.83000 +0.19	47.05	46.50	46.60	37,791
31 Oct 19	46.64000 +0.31	47.04	46.21	46.21	86,391
30 Oct 19	46.33000 -0.01	46.54	45.81	45.81	34,186
29 Oct 19	46.34000 +0.07	46.36	46.04	46.08	48,306
28 Oct 19	46.27000 +0.06	46.42	46.00	46.18	57,989
25 Oct 19	46.21000 -0.17	48.10	46.15	47.34	67,772
22 Oct 19	46.38000 +0.03	46.65	46.34	46.51	34,862
21 Oct 19	46.35000 +0.15	46.49	46.15	46.35	48,567
18 Oct 19	46.20000 +0.01	46.30	46.15	46.30	51,888
17 Oct 19	46.19000 +0.05	46.33	46.00	46.22	55,287
16 Oct 19	46.14000 +0.33	46.36	45.80	45.87	45,181
15 Oct 19	45.81000 +0.10	46.03	45.75	45.75	51,985
11 Oct 19	45.71000 -0.11	45.99	45.65	45.99	53,774
10 Oct 19	45.82000 -0.01	45.90	45.75	45.83	62,093
09 Oct 19	45.83000 +0.19	46.07	45.55	45.72	30,105
08 Oct 19	45.64000 -0.19	46.07	45.49	45.91	53,103
07 Oct 19	45.83000 +0.29	46.00	45.58	45.69	27,293
04 Oct 19	45.54000 -0.44	46.19	45.00	45.98	69,110
03 Oct 19	45.98000 -0.71	46.82	45.63	46.82	49,285
02 Oct 19	46.69000 +3.62	47.09	44.21	44.21	150,422
01 Oct 19	43.07000 -0.82	44.23	42.99	43.98	49,012
30 Sep 19	43.89000 +0.62	44.48	42.94	44.46	51,896
27 Sep 19	43.27000 -0.29	43.58	42.99	43.51	33,757
26 Sep 19	43.56000 +0.35	44.36	42.94	44.36	29,195
25 Sep 19	43.21000 +0.07	43.38	42.92	43.00	25,393
24 Sep 19	43.14000 -0.31	43.59	43.00	43.41	21,697
23 Sep 19	43.45000 +0.82	43.73	42.45	42.60	67,356
20 Sep 19	42.63000 -0.84	43.35	42.57	43.35	26,395
19 Sep 19	43.47000 +0.15	43.74	43.25	43.74	14,014
18 Sep 19	43.32000 -0.58	44.02	43.28	43.90	27,593
17 Sep 19	43.90000 -0.60	44.57	43.85	44.50	27,003
16 Sep 19	44.50000 -1.04	45.43	44.44	45.43	24,918
13 Sep 19	45.54000 +0.44	46.13	45.12	45.12	33,629
12 Sep 19	45.10000 +0.06	45.67	44.80	45.00	64,150
11 Sep 19	45.04000 -0.28	45.27	44.57	45.25	30,059
10 Sep 19	45.32000 -0.73	46.07	44.98	45.93	37,294
09 Sep 19	46.05000 -0.63	46.65	45.56	46.65	25,104
06 Sep 19	46.68000 -0.38	46.97	45.80	46.89	18,509
05 Sep 19	47.06000 +0.26	47.60	46.63	46.77	42,660
04 Sep 19	46.80000 +0.60	47.56	46.24	46.25	33,233
03 Sep 19	46.20000 -0.56	46.60	46.15	46.60	18,570
30 Aug 19	46.76000 +0.51	46.79	46.33	46.35	34,452
29 Aug 19	46.25000 +0.55	46.46	45.80	45.80	16,603
28 Aug 19	45.70000 -0.29	45.97	45.32	45.77	24,333
27 Aug 19	45.99000 +0.08	46.04	45.66	45.85	33,296
26 Aug 19	45.91000 +0.54	46.37	45.55	45.55	33,206
23 Aug 19	45.37000 -0.90	46.35	45.23	46.21	40,017
22 Aug 19	46.27000 -0.43	46.62	45.95	46.62	42,362
21 Aug 19	46.70000 +0.66	46.80	45.83	45.91	48,644
20 Aug 19	46.04000 -0.13	46.45	45.73	46.12	42,405
19 Aug 19	46.17000 +0.17	46.24	45.68	46.00	35,600
16 Aug 19	46.00000 +0.15	46.04	45.55	45.91	19,544
15 Aug 19	45.85000 +0.34	46.45	45.40	45.40	55,742
14 Aug 19	45.51000 -0.47	46.00	45.06	45.75	23,947
13 Aug 19	45.98000 -0.18	46.20	45.70	46.11	31,249
12 Aug 19	46.16000 -0.42	47.34	46.06	46.56	42,395
09 Aug 19	46.58000 -1.24	47.84	46.54	47.84	31,621
08 Aug 19	47.82000 +0.95	48.07	46.90	47.05	57,640
07 Aug 19	46.87000 -0.07	46.91	46.00	46.90	50,589
06 Aug 19	46.94000 +0.38	47.28	45.89	46.99	75,878
02 Aug 19	46.56000 +0.63	46.63	45.63	45.94	42,758
01 Aug 19	45.93000 +0.47	46.22	45.43	45.52	40,968
31 Jul 19	45.46000 -0.45	46.24	45.30	46.04	39,692
30 Jul 19	45.91000 -1.24	47.49	45.91	47.16	96,273
29 Jul 19	47.15000 +0.25	47.59	46.40	47.46	79,093
26 Jul 19	46.90000 +2.38	47.16	45.25	45.26	95,759
25 Jul 19	44.52000 +0.28	44.86	43.78	43.79	61,163
24 Jul 19	44.24000 +0.28	44.31	43.76	43.85	61,281
23 Jul 19	43.96000 +0.41	44.15	43.49	43.65	37,255
22 Jul 19	43.55000 -0.20	43.96	43.15	43.45	81,657
19 Jul 19	43.75000 +0.12	43.87	43.58	43.58	37,966
18 Jul 19	43.63000 +0.18	43.75	43.25	43.38	62,592
17 Jul 19	43.45000 -0.24	43.78	43.40	43.73	29,430
16 Jul 19	43.69000 -0.52	44.29	43.25	44.08	243,547
15 Jul 19	44.21000 +0.13	44.21	43.65	44.09	29,093
12 Jul 19	44.08000 +0.04	44.12	43.70	44.08	27,880
11 Jul 19	44.04000 +0.18	44.20	43.30	43.83	140,936
10 Jul 19	43.86000 -0.46	44.49	43.73	44.32	33,886
09 Jul 19	44.32000 +0.36	44.36	43.90	44.10	30,974
08 Jul 19	43.96000 -0.22	44.42	43.96	44.29	33,262
05 Jul 19	44.18000 -0.15	44.44	44.04	44.22	14,879
04 Jul 19	44.33000 +0.03	44.51	43.73	44.21	16,763
03 Jul 19	44.30000 +0.38	44.54	43.89	43.89	67,099
02 Jul 19	43.92000 +0.72	43.93	42.51	42.60	33,722
28 Jun 19	43.20000 -0.34	43.66	42.69	43.35	31,318
27 Jun 19	43.54000 -0.08	43.83	42.70	43.44	41,328
26 Jun 19	43.62000 -0.38	43.85	43.25	43.85	33,437
25 Jun 19	44.00000 -0.52	44.39	43.88	44.35	28,717
24 Jun 19	44.52000 -0.50	45.35	44.46	44.85	26,447
21 Jun 19	45.02000 +0.10	45.13	44.38	44.84	43,647
20 Jun 19	44.92000 -0.79	45.86	44.92	45.78	28,806
19 Jun 19	45.71000 -0.42	46.14	45.68	46.11	26,464
18 Jun 19	46.13000 +0.57	46.33	45.52	45.67	53,118
17 Jun 19	45.56000 +0.98	45.72	44.74	44.74	53,596
14 Jun 19	44.58000 +0.04	44.72	44.45	44.54	28,552
13 Jun 19	44.54000 +0.08	44.59	44.22	44.35	22,514
12 Jun 19	44.46000 -0.04	44.67	44.35	44.39	24,109
11 Jun 19	44.50000 +0.63	44.74	43.57	44.00	47,475
10 Jun 19	43.87000 -0.46	44.45	43.78	44.30	33,339
07 Jun 19	44.33000 -0.54	44.87	44.29	44.87	22,908
06 Jun 19	44.87000 +0.23	44.93	44.41	44.67	21,507
05 Jun 19	44.64000 +0.36	44.99	44.22	44.32	51,730
04 Jun 19	44.28000 +0.48	44.32	43.70	43.93	45,801
03 Jun 19	43.80000 +0.01	44.93	43.41	43.41	30,630
31 May 19	43.79000 -0.25	44.03	43.50	43.89	42,351
30 May 19	44.04000 +0.18	44.43	43.61	43.95	34,989
29 May 19	43.86000 +0.16	44.07	43.60	43.60	43,437
28 May 19	43.70000 -0.70	44.33	43.60	44.33	77,492
27 May 19	44.40000 +0.84	44.44	43.79	43.83	47,363
24 May 19	43.56000 +0.55	43.60	43.00	43.04	40,483
23 May 19	43.01000 -0.03	43.18	42.75	42.85	23,370
22 May 19	43.04000 +0.06	43.13	42.61	42.61	57,309
21 May 19	42.98000 -0.15	43.32	42.74	43.32	48,824
17 May 19	43.13000 +0.10	43.19	42.81	42.93	30,447
16 May 19	43.03000 +0.12	43.21	42.86	43.08	61,632
15 May 19	42.91000 -0.10	43.19	42.90	43.01	45,839
14 May 19	43.01000 +0.00	43.19	42.81	43.10	61,978
13 May 19	43.01000 -0.78	43.73	42.84	43.73	48,005
10 May 19	43.79000 -0.01	44.32	43.73	43.84	38,674
09 May 19	43.80000 +0.21	44.04	43.31	43.50	72,425
08 May 19	43.59000 +0.27	43.89	43.20	43.44	80,121
07 May 19	43.32000 -0.36	43.68	43.25	43.68	63,167
06 May 19	43.68000 +0.18	43.79	43.36	43.40	70,571
03 May 19	43.50000 +0.22	43.65	42.94	43.50	67,943
02 May 19	43.28000 -0.39	43.75	43.02	43.75	41,740
01 May 19	43.67000 -0.47	44.25	43.51	44.23	42,920
30 Apr 19	44.14000 -0.01	44.28	43.54	44.28	44,259
29 Apr 19	44.15000 +1.12	44.33	43.17	43.17	104,177
26 Apr 19	43.03000 -0.37	43.42	42.86	43.42	74,606
25 Apr 19	43.40000 +0.55	44.21	42.66	42.75	118,264
24 Apr 19	42.85000 +0.68	43.24	42.61	42.83	268,456
23 Apr 19	42.17000 -0.17	42.58	42.10	42.46	61,655
22 Apr 19	42.34000 -0.71	43.22	42.31	43.00	25,280
18 Apr 19	43.05000 +0.07	43.08	42.88	43.01	34,054
17 Apr 19	42.98000 +0.02	43.03	42.74	43.02	33,757
16 Apr 19	42.96000 -0.17	43.26	42.84	43.18	37,741
15 Apr 19	43.13000 -0.37	43.69	42.96	43.46	14,069
12 Apr 19	43.50000 +0.20	43.67	43.24	43.52	35,679
11 Apr 19	43.30000 -0.51	43.82	43.19	43.76	28,305
10 Apr 19	43.81000 -0.10	44.05	43.75	43.96	19,176
09 Apr 19	43.91000 -0.22	44.25	43.78	44.12	43,830
08 Apr 19	44.13000 -0.12	44.45	43.97	44.15	32,935
05 Apr 19	44.25000 -0.25	44.49	44.00	44.49	84,139
04 Apr 19	44.50000 +0.28	44.50	44.08	44.19	73,619
03 Apr 19	44.22000 +0.06	44.45	44.05	44.19	44,213
02 Apr 19	44.16000 +0.32	44.32	43.60	43.80	54,028
01 Apr 19	43.84000 +0.71	43.94	43.10	43.10	84,167
29 Mar 19	43.13000 -0.40	43.60	42.94	43.57	40,069
28 Mar 19	43.53000 +1.21	43.82	42.31	42.49	85,622
27 Mar 19	42.32000 +0.49	42.47	41.78	41.78	44,171
26 Mar 19	41.83000 +0.23	41.92	41.30	41.60	54,010
25 Mar 19	41.60000 -0.19	41.89	41.49	41.89	45,126
22 Mar 19	41.79000 +0.21	41.90	41.52	41.52	106,532
21 Mar 19	41.58000 +0.32	41.68	41.07	41.23	25,170
20 Mar 19	41.26000 +0.15	41.40	40.64	41.07	31,082
19 Mar 19	41.11000 -0.30	41.72	41.03	41.42	28,657
18 Mar 19	41.41000 -0.13	41.72	40.71	41.72	37,497
15 Mar 19	41.54000 +0.00	41.65	41.45	41.57	37,263
14 Mar 19	41.54000 +0.19	42.03	41.11	41.30	44,722
13 Mar 19	41.35000 -0.39	42.09	41.25	41.65	58,925
12 Mar 19	41.74000 -0.12	42.04	41.56	41.80	116,326
11 Mar 19	41.86000 +0.12	42.31	41.60	41.60	32,223
08 Mar 19	41.74000 +0.53	41.88	40.89	41.02	82,194
07 Mar 19	41.21000 -0.29	41.70	40.95	41.16	70,715
06 Mar 19	41.50000 -0.22	41.72	41.47	41.60	43,773
05 Mar 19	41.72000 -0.08	42.00	41.58	41.82	116,517
04 Mar 19	41.80000 +0.10	42.10	41.65	41.70	127,753
01 Mar 19	41.70000 -1.17	43.10	41.52	42.87	81,316
28 Feb 19	42.87000 +0.36	43.07	42.15	42.48	105,228
27 Feb 19	42.51000 -3.06	44.05	42.12	44.05	172,104
26 Feb 19	45.57000 -1.96	48.00	45.55	47.47	123,388
25 Feb 19	47.53000 -0.78	48.17	47.46	48.03	41,233
22 Feb 19	48.31000 -0.06	48.50	47.95	48.37	36,343
21 Feb 19	48.37000 -0.15	48.60	48.28	48.58	97,545
20 Feb 19	48.52000 +0.20	48.66	48.19	48.19	52,454
19 Feb 19	48.32000 -0.17	48.64	48.07	48.07	41,833
15 Feb 19	48.49000 -0.24	49.02	48.45	48.73	26,257
14 Feb 19	48.73000 -0.10	48.83	48.36	48.83	27,404
13 Feb 19	48.83000 +0.58	49.04	47.85	48.29	78,267
12 Feb 19	48.25000 +1.43	48.39	46.85	46.96	155,085
11 Feb 19	46.82000 -0.07	47.39	46.61	47.00	40,757
08 Feb 19	46.89000 -0.29	47.24	46.75	47.18	20,346
07 Feb 19	47.18000 +0.26	47.40	46.43	46.82	39,245
06 Feb 19	46.92000 -0.13	47.24	46.02	47.05	45,432
05 Feb 19	47.05000 +0.49	47.36	46.55	46.55	43,175
04 Feb 19	46.56000 +0.58	46.59	45.62	45.62	63,069
01 Feb 19	45.98000 -0.88	46.90	45.98	46.80	66,912
31 Jan 19	46.86000 -0.27	47.10	46.63	47.10	28,839
30 Jan 19	47.13000 -0.27	47.50	46.70	47.35	49,398
29 Jan 19	47.40000 -0.57	48.00	47.35	48.00	50,929
28 Jan 19	47.97000 -0.33	48.54	47.86	48.30	36,238
25 Jan 19	48.30000 +0.06	48.45	47.90	48.38	44,943
24 Jan 19	48.24000 -0.32	48.62	48.15	48.52	64,277
23 Jan 19	48.56000 +0.07	48.56	48.15	48.46	32,756
22 Jan 19	48.49000 -0.16	48.92	48.43	48.59	67,299
21 Jan 19	48.65000 +0.04	48.72	48.47	48.64	21,439
18 Jan 19	48.61000 +0.04	48.76	48.43	48.68	69,979
17 Jan 19	48.57000 -0.01	48.85	48.27	48.58	107,679
16 Jan 19	48.58000 +0.63	48.66	47.87	48.03	77,517
15 Jan 19	47.95000 +0.52	48.06	47.40	47.50	106,233
14 Jan 19	47.43000 -0.40	47.74	47.39	47.74	59,775
11 Jan 19	47.83000 -0.10	48.10	47.61	47.91	43,777
10 Jan 19	47.93000 -0.30	48.50	47.79	48.25	53,320
09 Jan 19	48.23000 +0.73	48.76	47.36	47.45	127,012
08 Jan 19	47.50000 +0.51	47.77	46.94	47.00	123,958
07 Jan 19	46.99000 +0.24	47.21	46.26	46.97	33,187
04 Jan 19	46.75000 -0.05	47.10	46.04	46.91	21,263
03 Jan 19	46.80000 -1.00	47.68	46.42	47.68	29,211
02 Jan 19	47.80000 +0.05	47.90	47.40	47.48	31,759
31 Dec 18	47.75000 +0.15	48.13	47.66	47.74	19,724
28 Dec 18	47.60000 +0.74	48.12	46.95	47.06	33,319
27 Dec 18	46.86000 +0.72	46.88	45.04	46.10	45,546
24 Dec 18	46.14000 +0.45	46.75	45.34	45.34	31,146
21 Dec 18	45.69000 +0.16	45.83	45.40	45.68	68,225
20 Dec 18	45.53000 -0.26	46.00	45.50	45.71	28,828
19 Dec 18	45.79000 +0.73	47.01	44.94	44.94	50,373
18 Dec 18	45.06000 +1.00	45.36	44.14	44.14	41,046
17 Dec 18	44.06000 -1.74	45.65	44.02	45.45	44,624
14 Dec 18	45.80000 -0.03	46.17	45.58	45.67	33,894
13 Dec 18	45.83000 -0.20	46.22	45.40	46.18	46,659
12 Dec 18	46.03000 +0.46	46.32	45.36	45.65	23,569
11 Dec 18	45.57000 +0.10	45.81	44.84	45.78	35,117
10 Dec 18	45.47000 -0.34	46.00	45.07	45.88	85,193
07 Dec 18	45.81000 -1.00	46.80	45.65	46.80	32,114
06 Dec 18	46.81000 -0.10	46.81	46.16	46.48	41,584
05 Dec 18	46.91000 +0.10	47.00	46.64	46.83	11,855
04 Dec 18	46.81000 -0.09	47.48	46.62	46.80	42,557
03 Dec 18	46.90000 -0.09	47.54	46.40	47.22	34,751
30 Nov 18	46.99000 +0.96	47.00	45.80	46.06	41,734
29 Nov 18	46.03000 -0.07	46.21	45.90	46.09	35,165
28 Nov 18	46.10000 +0.12	46.10	45.88	45.95	37,861
27 Nov 18	45.98000 -0.37	46.35	45.87	46.35	53,369
26 Nov 18	46.35000 +0.08	46.99	45.97	46.33	19,812
23 Nov 18	46.27000 +0.80	46.27	45.24	45.40	40,299
22 Nov 18	45.47000 -0.23	45.76	45.38	45.76	9,564
21 Nov 18	45.70000 +0.94	45.78	44.76	44.90	35,810
20 Nov 18	44.76000 -1.33	45.93	44.43	45.93	41,045
19 Nov 18	46.09000 -1.16	47.81	45.92	47.10	32,987
16 Nov 18	47.25000 +0.33	47.59	46.80	46.83	79,817
15 Nov 18	46.92000 +0.09	47.37	46.36	46.72	96,744
14 Nov 18	46.83000 +0.60	47.03	45.93	46.37	72,457
13 Nov 18	46.23000 +1.02	46.56	45.28	45.28	47,589
12 Nov 18	45.21000 -0.70	45.92	44.95	45.92	40,026
09 Nov 18	45.91000 -0.36	46.31	45.40	46.07	48,607
08 Nov 18	46.27000 +0.06	46.36	45.74	46.20	32,958
07 Nov 18	46.21000 +0.46	46.57	45.61	45.87	45,891
06 Nov 18	45.75000 -0.23	46.04	45.49	45.92	37,431
05 Nov 18	45.98000 +0.27	46.37	45.14	45.69	61,189
02 Nov 18	45.71000 -0.02	46.26	45.23	45.81	40,340
01 Nov 18	45.73000 +0.06	46.57	44.78	45.71	53,607
31 Oct 18	45.67000 +0.31	45.91	45.08	45.52	60,041
30 Oct 18	45.36000 +1.53	45.72	43.83	43.83	59,524
29 Oct 18	43.83000 -0.03	43.97	43.15	43.96	90,500
26 Oct 18	43.86000 -2.41	44.65	42.57	44.65	210,737
25 Oct 18	46.27000 -0.23	47.78	46.19	46.34	162,560
24 Oct 18	46.50000 +0.05	46.62	45.79	46.32	80,168
23 Oct 18	46.45000 +0.44	46.52	45.67	45.77	42,665
22 Oct 18	46.01000 +0.69	46.43	45.40	45.40	47,482
19 Oct 18	45.32000 +0.14	45.69	45.21	45.23	30,317
18 Oct 18	45.18000 -0.63	46.03	44.84	45.74	112,514
17 Oct 18	45.81000 +0.25	46.10	45.39	45.62	69,630
16 Oct 18	45.56000 +0.57	46.08	44.89	44.91	44,734
15 Oct 18	44.99000 +0.29	45.18	44.41	44.64	34,796
12 Oct 18	44.70000 +0.24	44.88	44.30	44.30	30,874
11 Oct 18	44.46000 -0.97	45.24	44.27	45.21	80,396
10 Oct 18	45.43000 -0.20	45.49	44.26	45.25	39,494
09 Oct 18	45.63000 -0.41	45.83	45.43	45.78	21,971
05 Oct 18	46.04000 -0.64	46.64	45.82	46.64	33,471
04 Oct 18	46.68000 -0.22	46.88	45.99	46.88	41,790
03 Oct 18	46.90000 -0.12	47.18	46.79	47.12	8,022
02 Oct 18	47.02000 +0.18	47.50	46.45	46.82	22,672
01 Oct 18	46.84000 -0.80	47.40	44.97	44.97	32,171
28 Sep 18	47.64000 +0.27	48.00	47.22	47.29	29,721
27 Sep 18	47.37000 -0.18	47.65	47.27	47.54	13,828
26 Sep 18	47.55000 +0.08	47.65	46.98	47.50	32,555
25 Sep 18	47.47000 -0.35	48.35	47.44	47.98	47,297
24 Sep 18	47.82000 -0.04	47.86	47.55	47.86	16,055
21 Sep 18	47.86000 -0.11	48.31	47.58	48.00	44,784
20 Sep 18	47.97000 +0.06	48.25	46.94	48.06	19,188
19 Sep 18	47.91000 -0.52	48.92	47.71	48.45	54,449
18 Sep 18	48.43000 -0.33	48.70	48.01	48.70	33,640
17 Sep 18	48.76000 -0.26	49.10	47.97	49.06	14,269
14 Sep 18	49.02000 -0.50	49.57	48.91	49.57	12,192
13 Sep 18	49.52000 +0.02	49.69	49.31	49.58	19,883
12 Sep 18	49.50000 -0.13	49.71	49.14	49.71	16,164
11 Sep 18	49.63000 -0.02	49.78	49.28	49.72	16,895
10 Sep 18	49.65000 +0.37	49.88	49.02	49.35	45,579
07 Sep 18	49.28000 -0.10	49.46	48.76	49.33	31,865
06 Sep 18	49.38000 +0.17	49.39	48.72	49.23	22,416
05 Sep 18	49.21000 +0.43	49.44	48.38	48.84	21,812
04 Sep 18	48.78000 -0.46	49.27	48.65	49.23	14,555
31 Aug 18	49.24000 -0.12	49.41	49.01	49.37	25,674
30 Aug 18	49.36000 +0.11	49.56	49.17	49.28	23,572
29 Aug 18	49.25000 -0.17	49.75	49.12	49.34	40,474
28 Aug 18	49.42000 +0.09	49.44	48.85	49.31	14,706
27 Aug 18	49.33000 -0.05	49.54	48.96	49.51	28,470
24 Aug 18	49.38000 -0.22	49.61	49.30	49.60	8,932
23 Aug 18	49.60000 -0.06	49.69	49.06	49.60	15,726
22 Aug 18	49.66000 +0.26	49.82	49.19	49.46	33,007
21 Aug 18	49.40000 -0.48	49.95	49.36	49.88	18,787
20 Aug 18	49.88000 -0.42	50.46	49.75	50.23	69,055
17 Aug 18	50.30000 +0.11	50.46	49.30	50.13	57,865
16 Aug 18	50.19000 +0.87	50.43	49.30	49.30	89,935
15 Aug 18	49.32000 +0.53	49.44	48.62	48.67	144,470
14 Aug 18	48.79000 +0.19	48.85	48.37	48.57	37,841
13 Aug 18	48.60000 +0.70	48.68	47.85	47.85	25,833
10 Aug 18	47.90000 -0.12	48.12	47.82	48.03	31,549
09 Aug 18	48.02000 +0.47	48.26	47.42	47.56	41,693
08 Aug 18	47.55000 +0.39	47.79	47.02	47.26	67,471
07 Aug 18	47.16000 +0.60	47.47	46.49	46.49	63,881
03 Aug 18	46.56000 +0.07	46.84	46.35	46.50	68,311
02 Aug 18	46.49000 -0.17	46.74	46.20	46.59	35,230
01 Aug 18	46.66000 -0.50	47.00	46.38	47.00	37,592
31 Jul 18	47.16000 -0.39	47.64	46.90	47.52	45,855
30 Jul 18	47.55000 -0.61	48.00	47.43	48.00	33,749
27 Jul 18	48.16000 +2.77	48.85	45.61	45.61	163,309
26 Jul 18	45.39000 +0.46	45.56	44.34	44.85	43,974
25 Jul 18	44.93000 +0.00	45.14	44.72	44.97	12,640
24 Jul 18	44.93000 -0.01	45.37	44.60	44.96	47,534
23 Jul 18	44.94000 -0.12	45.06	44.82	44.98	50,379
20 Jul 18	45.06000 +0.15	45.25	44.80	44.91	52,085
19 Jul 18	44.91000 +0.55	45.13	44.26	44.26	33,513
18 Jul 18	44.36000 +0.43	44.55	43.75	43.93	64,343
17 Jul 18	43.93000 +0.18	43.96	43.60	43.68	237,570
16 Jul 18	43.75000 -0.26	43.93	43.60	43.85	29,687
13 Jul 18	44.01000 -0.39	44.71	44.00	44.39	22,180
12 Jul 18	44.40000 +0.42	44.81	44.00	44.01	38,366
11 Jul 18	43.98000 -0.19	44.16	43.72	43.95	32,738
10 Jul 18	44.17000 +0.08	44.50	43.95	43.95	15,322
09 Jul 18	44.09000 +0.31	44.28	43.60	43.60	20,253
06 Jul 18	43.78000 +0.01	44.00	43.63	43.63	25,459
05 Jul 18	43.77000 -0.22	44.24	43.64	43.98	21,468
04 Jul 18	43.99000 -0.09	44.25	43.97	44.07	3,212
03 Jul 18	44.08000 +0.08	44.23	43.92	44.03	20,081
29 Jun 18	44.00000 +0.27	44.77	43.83	43.83	82,581
28 Jun 18	43.73000 +0.13	43.93	43.60	43.60	35,298
27 Jun 18	43.60000 +0.14	43.84	43.39	43.55	49,004
26 Jun 18	43.46000 -0.15	43.70	43.13	43.70	81,237
25 Jun 18	43.61000 +0.06	43.84	43.49	43.50	81,830
22 Jun 18	43.55000 -0.94	44.74	43.42	44.56	30,914
21 Jun 18	44.49000 -0.10	45.00	44.38	44.64	27,812
20 Jun 18	44.59000 +0.35	44.69	44.09	44.26	26,256
19 Jun 18	44.24000 -0.25	44.41	43.59	44.41	21,410
18 Jun 18	44.49000 +0.22	44.92	44.22	44.42	24,987
15 Jun 18	44.27000 -0.05	44.92	44.25	44.30	47,452
14 Jun 18	44.32000 +0.14	44.44	43.89	44.15	29,569
13 Jun 18	44.18000 +0.20	44.65	43.90	44.00	50,665
12 Jun 18	43.98000 -0.34	44.49	43.91	44.38	36,523
11 Jun 18	44.32000 +0.05	44.91	44.12	44.28	29,684
08 Jun 18	44.27000 +0.69	44.35	43.54	43.54	22,641
07 Jun 18	43.58000 -0.39	44.27	43.52	44.05	63,090
06 Jun 18	43.97000 -0.38	44.45	43.89	44.25	58,870
05 Jun 18	44.35000 -0.05	44.56	44.15	44.46	37,840
04 Jun 18	44.40000 +0.36	44.53	44.14	44.14	18,496
01 Jun 18	44.04000 -0.15	44.65	43.89	44.21	42,733
31 May 18	44.19000 -0.32	44.65	44.19	44.50	35,568
30 May 18	44.51000 -0.12	45.16	44.39	44.72	25,957
29 May 18	44.63000 -0.37	44.92	44.20	44.90	35,289
28 May 18	45.00000 -0.48	45.48	44.85	45.44	11,904
25 May 18	45.48000 +0.30	45.85	45.01	45.17	35,757
24 May 18	45.18000 +0.03	45.62	45.04	45.04	34,724
23 May 18	45.15000 -0.05	45.64	45.01	45.01	37,718
22 May 18	45.20000 -0.69	46.05	44.94	45.85	36,632
18 May 18	45.89000 +0.07	46.00	45.45	45.76	17,868
17 May 18	45.82000 +0.44	46.45	45.32	45.32	20,967
16 May 18	45.38000 +0.38	45.54	44.87	45.00	30,826
15 May 18	45.00000 +0.18	45.21	44.48	44.63	17,241
14 May 18	44.82000 -0.51	45.37	44.56	45.37	18,819
11 May 18	45.33000 -0.16	45.60	45.12	45.54	26,473
10 May 18	45.49000 +0.39	45.73	45.12	45.12	16,534
09 May 18	45.10000 -0.38	45.58	44.65	45.53	26,558
08 May 18	45.48000 -0.64	46.17	45.42	46.03	29,093
07 May 18	46.12000 +0.15	46.50	45.83	45.98	46,712
04 May 18	45.97000 -0.07	46.50	45.84	46.04	37,686
03 May 18	46.04000 -0.09	46.34	45.91	46.05	39,856
02 May 18	46.13000 -1.09	47.24	46.10	47.00	42,162
01 May 18	47.22000 -0.44	47.67	46.57	47.50	92,192
30 Apr 18	47.66000 -0.25	48.11	47.60	47.89	99,476
27 Apr 18	47.91000 -2.18	49.00	47.63	48.45	86,560
26 Apr 18	50.09000 +0.71	50.17	48.95	49.34	48,369
25 Apr 18	49.38000 +0.29	49.46	49.01	49.03	19,690
24 Apr 18	49.09000 -0.18	49.46	48.60	49.12	53,707
23 Apr 18	49.27000 +0.96	49.27	48.32	48.32	38,463
20 Apr 18	48.31000 +0.08	48.36	47.90	48.22	20,927
19 Apr 18	48.23000 -0.48	48.59	48.15	48.58	39,114
18 Apr 18	48.71000 +0.67	49.03	47.90	48.05	28,276
17 Apr 18	48.04000 +0.01	48.24	47.90	48.03	23,381
16 Apr 18	48.03000 +0.56	48.39	47.41	47.41	24,533
13 Apr 18	47.47000 +0.05	47.50	47.09	47.44	16,789
12 Apr 18	47.42000 +0.37	47.42	46.78	47.05	27,798
11 Apr 18	47.05000 +0.30	47.39	46.10	46.68	20,772
10 Apr 18	46.75000 -0.16	47.20	46.37	46.95	31,081
09 Apr 18	46.91000 -0.23	47.20	46.58	47.20	18,576
06 Apr 18	47.14000 -0.68	47.85	47.09	47.61	20,928
05 Apr 18	47.82000 +0.31	48.07	47.50	47.50	13,722
04 Apr 18	47.51000 -1.00	48.25	47.02	48.25	39,858
03 Apr 18	48.51000 +0.34	48.59	48.00	48.02	27,263
02 Apr 18	48.17000 -0.28	48.50	47.57	48.44	27,268
29 Mar 18	48.45000 +0.22	48.78	47.99	48.24	39,944
28 Mar 18	48.23000 +0.60	48.52	47.57	47.57	29,605
27 Mar 18	47.63000 +0.04	48.00	47.40	47.55	52,205
26 Mar 18	47.59000 -0.01	47.91	47.25	47.80	67,125
23 Mar 18	47.60000 -0.40	48.43	47.51	47.99	75,844
22 Mar 18	48.00000 -0.28	48.44	47.82	48.13	34,576
21 Mar 18	48.28000 +0.50	49.06	47.81	47.86	98,763
20 Mar 18	47.78000 -0.28	48.20	47.42	48.09	76,557
19 Mar 18	48.06000 -0.01	48.51	47.95	48.02	88,333
16 Mar 18	48.07000 -0.53	48.97	47.99	48.65	104,987
15 Mar 18	48.60000 +0.05	48.87	48.41	48.59	27,513
14 Mar 18	48.55000 -0.03	48.70	48.19	48.56	33,935
13 Mar 18	48.58000 +0.00	48.88	48.58	48.79	18,839
12 Mar 18	48.58000 -0.55	49.24	48.47	49.01	16,362
09 Mar 18	49.13000 +0.16	49.46	48.58	49.03	45,181
08 Mar 18	48.97000 +0.75	49.13	48.36	48.36	35,463
07 Mar 18	48.22000 -0.23	48.58	48.09	48.45	37,517
06 Mar 18	48.45000 -0.03	48.70	48.20	48.70	19,910
05 Mar 18	48.48000 -0.20	48.75	48.21	48.39	25,011
02 Mar 18	48.68000 -0.17	49.13	48.40	48.77	23,904
01 Mar 18	48.85000 -0.04	49.24	48.41	48.75	56,674
28 Feb 18	48.89000 -0.61	49.55	48.65	49.55	60,869
27 Feb 18	49.50000 -0.61	50.76	49.24	50.03	72,049
26 Feb 18	50.11000 -0.30	50.75	48.60	50.50	93,038
23 Feb 18	50.41000 +5.21	50.82	46.26	46.26	257,495
22 Feb 18	45.20000 +0.79	45.53	44.41	44.51	67,061
21 Feb 18	44.41000 +0.17	44.81	44.41	44.48	20,169
20 Feb 18	44.24000 +0.09	44.99	43.93	44.04	43,505
16 Feb 18	44.15000 +0.15	44.44	43.94	44.22	30,064
15 Feb 18	44.00000 +0.43	44.29	43.52	43.55	32,649
14 Feb 18	43.57000 +0.50	43.99	43.05	43.07	57,554
13 Feb 18	43.07000 -0.42	43.80	42.67	43.51	70,830
12 Feb 18	43.49000 +0.24	43.91	43.46	43.46	58,851
09 Feb 18	43.25000 +0.25	43.47	42.93	43.00	69,903
08 Feb 18	43.00000 -0.11	43.30	42.70	43.04	70,621
07 Feb 18	43.11000 +0.18	43.20	42.50	42.84	79,306
06 Feb 18	42.93000 -0.67	43.37	42.62	43.15	55,504
05 Feb 18	43.60000 -0.51	43.97	43.35	43.97	46,357
02 Feb 18	44.11000 -0.36	44.77	43.55	44.44	74,634
01 Feb 18	44.47000 -0.10	44.82	44.08	44.61	43,124
31 Jan 18	44.57000 -0.18	44.86	44.45	44.85	59,511
30 Jan 18	44.75000 -0.24	44.90	44.71	44.85	39,834
29 Jan 18	44.99000 -0.02	45.05	44.75	45.01	55,830
26 Jan 18	45.01000 +0.14	45.19	44.92	44.96	75,247
25 Jan 18	44.87000 +0.17	44.95	44.62	44.78	26,057
24 Jan 18	44.70000 +0.12	44.83	44.46	44.52	60,347
23 Jan 18	44.58000 -0.61	45.16	44.54	45.12	35,936
22 Jan 18	45.19000 -0.47	45.78	44.82	45.78	55,283
19 Jan 18	45.66000 +1.21	46.18	44.29	44.29	74,700
18 Jan 18	44.45000 +0.59	44.49	43.55	43.94	114,926
17 Jan 18	43.86000 +0.17	44.08	43.54	43.54	98,346
16 Jan 18	43.69000 -1.26	44.94	43.51	44.94	121,170
15 Jan 18	44.95000 -0.19	45.10	44.65	45.05	50,378
12 Jan 18	45.14000 -0.12	45.28	45.02	45.17	42,967
11 Jan 18	45.26000 -0.36	45.71	45.25	45.52	54,210
10 Jan 18	45.62000 -0.30	46.25	45.59	45.74	40,394
09 Jan 18	45.92000 -0.16	46.67	45.79	46.55	78,468
08 Jan 18	46.08000 +0.37	46.42	45.41	45.45	45,798
05 Jan 18	45.71000 -0.20	45.99	45.58	45.58	16,598
04 Jan 18	45.91000 -0.44	46.40	45.86	46.35	43,143
03 Jan 18	46.35000 +0.18	46.55	46.17	46.17	25,275
02 Jan 18	46.17000 -0.63	46.83	46.03	46.80	39,515
29 Dec 17	46.80000 +0.30	46.93	46.50	46.50	24,248
28 Dec 17	46.50000 -0.07	46.85	46.50	46.61	19,216
27 Dec 17	46.57000 +0.41	46.85	46.09	46.23	36,145
22 Dec 17	46.16000 +0.43	46.61	45.67	45.67	27,053
21 Dec 17	45.73000 +0.20	45.87	45.50	45.61	50,831
20 Dec 17	45.53000 -0.46	45.99	45.46	45.99	64,011
19 Dec 17	45.99000 +0.08	46.13	45.85	46.09	26,315
18 Dec 17	45.91000 -0.20	46.19	45.70	46.19	37,994
15 Dec 17	46.11000 -0.20	46.55	46.06	46.36	52,525
14 Dec 17	46.31000 -0.32	46.83	46.28	46.70	29,560
13 Dec 17	46.63000 -0.37	47.18	46.61	46.92	30,749
12 Dec 17	47.00000 -0.41	47.39	46.80	47.39	90,274
11 Dec 17	47.41000 -0.58	47.93	47.30	47.93	94,572
08 Dec 17	47.99000 +0.44	48.43	47.18	47.56	63,085
07 Dec 17	47.55000 -0.28	47.90	47.35	47.86	55,225
06 Dec 17	47.83000 -0.01	48.48	47.74	47.79	107,275
05 Dec 17	47.84000 -0.48	48.41	47.61	48.36	64,440
04 Dec 17	48.32000 +0.32	48.63	48.00	48.20	50,685
01 Dec 17	48.00000 -1.03	48.92	47.22	48.92	66,516
30 Nov 17	49.03000 +0.66	49.23	48.43	48.48	77,115
29 Nov 17	48.37000 +0.67	48.50	47.55	47.55	33,113
28 Nov 17	47.70000 +0.16	48.11	47.40	47.54	44,939
27 Nov 17	47.54000 +0.26	48.25	47.27	47.27	36,315
24 Nov 17	47.28000 -0.22	47.57	47.05	47.46	52,877
23 Nov 17	47.50000 -0.06	47.69	47.15	47.69	22,975
22 Nov 17	47.56000 -0.09	48.01	47.03	47.65	108,549
21 Nov 17	47.65000 +0.09	48.03	47.45	47.56	99,325
20 Nov 17	47.56000 -0.40	48.09	47.37	47.99	24,741
17 Nov 17	47.96000 -0.07	48.56	47.78	48.10	28,864
16 Nov 17	48.03000 +0.13	48.55	47.56	47.94	39,639
15 Nov 17	47.90000 -0.43	48.47	47.81	48.28	33,304
14 Nov 17	48.33000 +0.27	48.96	48.07	48.07	39,170
13 Nov 17	48.06000 -0.23	48.77	47.72	48.00	31,650
10 Nov 17	48.29000 +0.48	48.42	47.31	47.63	42,961
09 Nov 17	47.81000 -0.46	48.31	47.55	48.25	83,845
08 Nov 17	48.27000 -0.30	48.84	48.15	48.45	90,552
07 Nov 17	48.57000 -0.33	48.86	48.25	48.83	162,018
06 Nov 17	48.90000 -0.62	49.53	48.52	49.53	54,649
03 Nov 17	49.52000 -0.44	50.05	49.41	49.92	84,526
02 Nov 17	49.96000 -0.31	50.30	49.75	50.27	115,782
01 Nov 17	50.27000 +0.47	51.36	49.90	49.90	252,972
31 Oct 17	49.80000 -0.42	50.42	49.80	50.17	115,487
30 Oct 17	50.22000 -1.83	51.81	48.96	51.81	196,404
27 Oct 17	52.05000 -1.95	52.45	46.73	49.98	524,803
26 Oct 17	54.00000 -1.07	55.26	53.81	55.07	84,681
25 Oct 17	55.07000 -0.44	55.97	54.93	55.51	36,306
24 Oct 17	55.51000 +1.20	55.61	54.29	54.30	52,787
23 Oct 17	54.31000 -0.02	54.38	54.14	54.16	48,795
20 Oct 17	54.33000 +0.01	54.36	53.97	54.24	35,946
19 Oct 17	54.32000 +0.11	54.64	54.17	54.39	58,203
18 Oct 17	54.21000 +0.24	54.56	53.44	53.94	68,989
17 Oct 17	53.97000 +0.32	54.05	53.30	53.58	23,634
16 Oct 17	53.65000 +0.72	53.72	52.89	52.89	38,401
13 Oct 17	52.93000 +0.24	53.11	52.52	52.75	68,369
12 Oct 17	52.69000 -0.07	52.76	52.50	52.75	14,899
11 Oct 17	52.76000 +0.38	52.99	52.46	52.55	19,057
10 Oct 17	52.38000 -0.47	53.00	52.29	53.00	47,889
06 Oct 17	52.85000 +0.12	53.00	52.36	52.58	10,982
05 Oct 17	52.73000 -0.07	53.19	52.37	52.85	21,329
04 Oct 17	52.80000 +0.84	53.10	51.85	52.04	45,207
03 Oct 17	51.96000 +0.43	52.27	51.35	51.55	33,689
02 Oct 17	51.53000 +0.19	52.17	51.19	51.35	30,272
29 Sep 17	51.34000 +0.02	51.66	51.07	51.21	46,385
28 Sep 17	51.32000 +0.33	51.57	50.16	50.16	44,030
27 Sep 17	50.99000 +0.52	51.37	50.32	50.70	76,741
26 Sep 17	50.47000 -0.05	50.54	50.23	50.53	34,484
25 Sep 17	50.52000 -0.32	50.78	50.25	50.78	24,649
22 Sep 17	50.84000 -0.10	51.00	50.62	50.90	44,881
21 Sep 17	50.94000 +0.49	51.03	50.34	50.41	79,839
20 Sep 17	50.45000 -0.25	50.85	50.30	50.70	30,031
19 Sep 17	50.70000 +0.36	51.24	50.18	50.34	54,536
18 Sep 17	50.34000 -0.72	51.25	50.08	51.01	85,834
15 Sep 17	51.06000 +0.36	51.11	50.46	50.58	61,307
14 Sep 17	50.70000 +0.45	50.87	50.10	50.25	159,085
13 Sep 17	50.25000 +0.05	50.40	49.89	50.22	37,169
12 Sep 17	50.20000 +1.03	50.55	49.14	49.14	91,621
11 Sep 17	49.17000 +0.19	49.62	48.83	49.11	79,956
08 Sep 17	48.97500 +0.01	49.48	48.89	48.89	205,328
07 Sep 17	48.96000 -2.76	51.78	48.45	51.73	359,805
06 Sep 17	51.72000 -0.08	52.03	51.51	51.82	155,827
05 Sep 17	51.80000 -0.32	52.13	51.63	52.13	30,577
01 Sep 17	52.12000 -1.06	53.08	51.84	53.08	95,308
31 Aug 17	53.18000 -0.07	53.25	52.81	53.21	28,943
30 Aug 17	53.25000 +0.76	53.37	52.43	52.43	49,337
29 Aug 17	52.49000 +0.24	52.52	52.19	52.19	14,910
28 Aug 17	52.25000 -0.05	52.37	52.06	52.11	23,280
25 Aug 17	52.30000 -0.43	52.91	52.23	52.91	14,606
24 Aug 17	52.73000 +0.31	52.79	52.37	52.37	14,831
23 Aug 17	52.42000 +0.05	52.68	52.01	52.17	65,435
22 Aug 17	52.37000 -0.13	52.75	52.34	52.69	43,822
21 Aug 17	52.50000 +0.00	52.84	52.50	52.77	14,020
18 Aug 17	52.50000 -0.98	52.95	52.39	52.93	34,257
17 Aug 17	53.48000 -0.21	54.13	53.25	53.44	29,301
16 Aug 17	53.69000 -0.01	54.31	53.50	53.98	33,831
15 Aug 17	53.70000 +0.04	53.89	52.91	53.25	39,089
14 Aug 17	53.66000 +0.85	54.30	52.84	52.84	52,897
11 Aug 17	52.81000 -0.05	53.04	52.60	53.04	35,181
10 Aug 17	52.86000 -0.54	53.46	52.74	53.45	34,883
09 Aug 17	53.40000 -0.10	53.89	53.26	53.28	33,889
08 Aug 17	53.50000 -0.07	53.71	52.97	53.00	39,764
04 Aug 17	53.57000 -0.06	53.57	53.57	53.57	17,901
03 Aug 17	53.63000 +0.14	53.73	53.24	53.41	31,465
02 Aug 17	53.49000 -0.27	53.85	53.16	53.79	52,979
01 Aug 17	53.76000 +0.23	53.77	52.41	53.23	65,429
31 Jul 17	53.53000 -0.31	53.82	53.17	53.74	55,207
28 Jul 17	53.84000 -1.40	54.77	53.78	54.77	95,516
27 Jul 17	55.24000 -0.79	56.61	55.00	56.01	61,870
26 Jul 17	56.03000 +0.06	56.55	55.90	56.19	16,465
25 Jul 17	55.97000 -0.08	56.26	55.97	55.99	12,243
24 Jul 17	56.05000 +0.00	56.65	55.78	56.04	15,654
21 Jul 17	56.05000 -0.40	57.17	55.75	56.37	22,582
20 Jul 17	56.45000 -0.25	56.71	56.38	56.71	21,882
19 Jul 17	56.70000 +0.45	57.02	56.19	56.19	26,917
18 Jul 17	56.25000 -0.14	57.66	56.04	56.42	41,785
17 Jul 17	56.39000 -0.04	56.62	55.73	55.73	35,804
14 Jul 17	56.43000 -0.34	56.79	56.14	56.64	19,140
13 Jul 17	56.77000 -0.24	57.35	56.12	56.95	41,948
12 Jul 17	57.01000 +0.01	57.33	56.70	57.16	36,756
11 Jul 17	57.00000 -0.45	57.70	56.89	57.59	51,251
10 Jul 17	57.45000 -0.27	58.08	56.78	57.64	30,988
07 Jul 17	57.72000 -0.24	58.27	57.53	57.85	40,636
06 Jul 17	57.96000 -0.47	58.17	57.55	58.12	58,636
05 Jul 17	58.43000 +0.84	58.91	57.55	57.59	59,035
04 Jul 17	57.59000 -0.63	58.27	57.54	58.21	15,909
30 Jun 17	58.22000 +0.35	58.89	57.81	58.14	33,879
29 Jun 17	57.87000 -0.55	58.21	57.53	58.21	19,749
28 Jun 17	58.42000 +0.63	58.59	57.70	57.71	34,940
27 Jun 17	57.79000 -2.57	59.18	57.35	59.18	87,515
26 Jun 17	60.36000 -0.82	61.30	60.26	61.30	39,938
23 Jun 17	61.18000 +0.55	61.43	60.38	60.54	23,152
22 Jun 17	60.63000 +0.54	60.78	60.09	60.20	279,975
21 Jun 17	60.09000 +2.14	60.11	57.83	58.12	55,118
20 Jun 17	57.95000 -0.05	58.11	57.79	58.00	31,213
19 Jun 17	58.00000 +0.50	58.21	57.58	57.58	48,091
16 Jun 17	57.50000 -0.26	57.83	57.26	57.81	58,443
15 Jun 17	57.76000 -0.18	58.35	57.61	58.35	30,932
14 Jun 17	57.94000 -0.46	58.63	57.69	58.31	26,701
13 Jun 17	58.40000 +0.04	58.75	58.27	58.50	23,290
12 Jun 17	58.36000 -0.42	59.17	58.28	58.84	22,730
09 Jun 17	58.78000 -0.19	59.31	58.78	59.08	32,101
08 Jun 17	58.97000 -0.14	59.53	58.76	59.36	201,548
07 Jun 17	59.11000 -0.12	60.13	58.99	59.64	30,330
06 Jun 17	59.23000 +0.23	59.28	58.51	59.08	23,260
05 Jun 17	59.00000 -0.09	59.26	58.84	59.16	24,973
02 Jun 17	59.09000 +0.68	59.23	58.54	58.54	40,677
01 Jun 17	58.41000 -0.43	59.44	58.20	59.12	21,690
31 May 17	58.84000 +0.52	58.85	58.35	58.57	41,264
30 May 17	58.32000 +0.14	58.50	57.72	58.50	23,430
29 May 17	58.18000 +0.28	58.33	57.83	57.88	19,431
26 May 17	57.90000 +0.00	58.30	57.75	58.11	23,978
25 May 17	57.90000 +0.15	58.04	57.79	58.00	11,189
24 May 17	57.75000 -0.05	58.05	57.26	58.05	49,450
23 May 17	57.80000 +0.01	58.09	57.80	57.80	21,545
19 May 17	57.79000 +0.07	57.84	57.50	57.79	18,441
18 May 17	57.72000 -0.53	58.33	57.68	58.09	29,740
17 May 17	58.25000 -1.51	59.61	58.23	59.60	74,790
16 May 17	59.76000 +0.53	59.85	59.12	59.74	40,067
15 May 17	59.23000 +0.43	59.26	58.45	58.78	22,486
12 May 17	58.80000 +0.11	59.09	58.13	58.70	24,709
11 May 17	58.69000 -0.66	59.53	58.55	59.38	32,548
10 May 17	59.35000 +0.48	59.44	58.74	58.77	47,643
09 May 17	58.87000 +0.07	59.35	58.70	59.35	64,796
08 May 17	58.80000 +0.10	59.27	58.65	58.70	51,506
05 May 17	58.70000 +0.30	58.74	58.08	58.74	24,541
04 May 17	58.40000 -0.10	58.75	58.33	58.53	63,766
03 May 17	58.50000 -0.19	58.94	58.28	58.65	51,549
02 May 17	58.69000 +0.42	58.95	57.86	58.27	96,834
01 May 17	58.27000 -0.07	58.82	58.02	58.82	51,780
28 Apr 17	58.34000 +2.85	59.13	56.12	56.12	105,537
27 Apr 17	55.49000 +0.79	55.91	54.87	54.89	30,138
26 Apr 17	54.70000 +0.28	54.90	54.41	54.41	27,211
25 Apr 17	54.42000 +0.42	54.72	53.96	54.11	54,825
24 Apr 17	54.00000 +0.03	54.18	53.85	53.97	53,896
21 Apr 17	53.97000 +0.43	54.06	53.70	53.78	52,997
20 Apr 17	53.54000 -0.14	54.53	53.40	53.60	40,976
19 Apr 17	53.68000 +0.50	54.00	53.18	53.18	58,152
18 Apr 17	53.18000 -0.21	53.74	53.00	53.37	23,173
17 Apr 17	53.39000 +0.42	54.00	53.03	53.03	33,608
13 Apr 17	52.97000 -0.09	53.34	52.72	53.00	21,012
12 Apr 17	53.06000 -0.27	53.42	52.88	53.18	19,696
11 Apr 17	53.33500 +0.49	53.42	52.67	52.67	8,912
10 Apr 17	52.84000 -0.33	53.49	52.82	53.49	32,848
07 Apr 17	53.17000 -0.09	53.50	53.01	53.42	19,769
06 Apr 17	53.26000 +0.27	53.38	52.54	52.76	41,857
05 Apr 17	52.99000 -0.62	54.00	52.92	53.61	104,284
04 Apr 17	53.61000 +0.73	53.64	52.50	53.16	76,622
03 Apr 17	52.88000 -0.22	53.91	52.54	53.72	69,756
31 Mar 17	53.10000 +0.10	53.25	52.76	53.00	30,800
30 Mar 17	53.00000 -0.60	53.52	52.77	53.35	15,168
29 Mar 17	53.60000 +0.18	53.65	53.11	53.42	18,630
28 Mar 17	53.42000 +0.33	53.62	53.15	53.38	60,167
27 Mar 17	53.09000 +0.16	53.26	52.74	52.99	81,008
24 Mar 17	52.93000 +0.20	53.04	52.58	52.58	56,227
23 Mar 17	52.73000 +0.73	52.85	52.10	52.10	34,685
22 Mar 17	52.00000 +0.36	52.14	51.23	51.47	58,963
21 Mar 17	51.64000 -0.79	52.46	51.64	52.27	47,789
20 Mar 17	52.43000 -0.29	53.10	52.12	52.52	25,487
17 Mar 17	52.72000 -0.24	53.14	52.60	53.00	35,740
16 Mar 17	52.96000 +0.08	54.09	52.75	52.77	42,658
15 Mar 17	52.88000 -0.05	53.49	52.73	52.79	34,758
14 Mar 17	52.93000 +0.17	53.00	52.39	52.39	28,954
13 Mar 17	52.76000 +0.09	52.95	52.49	52.52	43,943
10 Mar 17	52.67000 +1.11	52.75	51.58	51.58	66,356
09 Mar 17	51.56000 +0.35	51.61	51.18	51.30	49,330
08 Mar 17	51.21000 +0.21	51.32	50.97	51.02	25,343
07 Mar 17	51.00000 -0.11	51.26	50.92	51.02	38,208
06 Mar 17	51.11000 +0.33	51.43	50.60	51.08	41,953
03 Mar 17	50.78000 +0.65	51.00	50.13	50.13	54,529
02 Mar 17	50.13000 +0.00	50.32	49.91	50.11	38,364
01 Mar 17	50.13000 +0.18	50.40	49.97	50.25	38,110
28 Feb 17	49.95000 -0.24	50.84	49.89	50.17	83,977
27 Feb 17	50.19000 -0.44	50.50	49.72	50.03	59,529
24 Feb 17	50.63000 -0.94	51.58	50.61	51.36	22,593
23 Feb 17	51.57000 -0.12	52.47	51.50	51.85	33,845
22 Feb 17	51.69000 -0.44	52.51	51.58	52.24	42,977
21 Feb 17	52.13000 +1.23	52.32	50.51	50.80	84,153
17 Feb 17	50.90000 +3.34	51.21	47.82	47.99	139,818
16 Feb 17	47.56000 -0.21	48.00	47.37	47.97	30,088
15 Feb 17	47.77000 +0.18	48.51	47.59	47.59	74,619
14 Feb 17	47.59000 -0.20	47.71	47.35	47.71	57,343
13 Feb 17	47.79000 -0.13	48.15	47.70	47.92	50,537
10 Feb 17	47.92000 -0.20	48.22	47.77	48.10	26,768
09 Feb 17	48.12000 +0.19	48.30	47.93	47.95	38,931
08 Feb 17	47.93000 +0.03	47.99	47.78	47.78	46,122
07 Feb 17	47.90000 -0.28	48.13	47.90	48.13	30,636
06 Feb 17	48.18000 +0.04	48.44	47.98	48.44	44,208
03 Feb 17	48.14000 -0.09	48.34	48.02	48.31	28,028
02 Feb 17	48.23000 +0.21	48.50	48.00	48.00	57,922
01 Feb 17	48.02000 +1.11	48.23	46.95	46.95	57,734
31 Jan 17	46.91000 -0.56	47.63	46.81	47.47	54,992
30 Jan 17	47.47000 -0.44	47.89	47.16	47.68	48,516
27 Jan 17	47.91000 -0.01	48.45	47.61	47.61	53,854
26 Jan 17	47.92000 +0.46	47.94	47.36	47.57	56,051
25 Jan 17	47.46000 +0.03	47.90	47.39	47.56	133,428
24 Jan 17	47.43000 +0.85	47.73	46.58	46.58	123,760
23 Jan 17	46.58000 -0.03	47.00	46.02	46.70	35,583
20 Jan 17	46.61000 +0.43	47.02	46.30	46.30	37,806
19 Jan 17	46.18000 +0.31	46.24	45.75	46.04	36,389
18 Jan 17	45.87000 -0.40	46.20	45.42	46.20	30,715
17 Jan 17	46.27000 +0.79	46.27	45.99	45.99	54,550
16 Jan 17	45.48000 +0.13	45.70	45.15	45.15	11,292
13 Jan 17	45.35000 -0.13	45.50	45.11	45.40	32,599
12 Jan 17	45.48000 -0.12	45.65	45.28	45.65	20,785
11 Jan 17	45.60000 +0.21	45.76	45.29	45.39	24,067
10 Jan 17	45.39000 -0.04	45.80	45.20	45.80	50,689
09 Jan 17	45.43000 +0.25	46.27	45.06	45.06	33,478
06 Jan 17	45.18000 -0.35	45.58	45.03	45.33	137,411
05 Jan 17	45.53000 -0.14	45.70	45.18	45.70	48,443
04 Jan 17	45.67000 +0.51	45.76	45.05	45.19	23,758
03 Jan 17	45.16000 -0.26	45.64	44.54	45.42	28,010
30 Dec 16	45.42000 -0.43	46.70	45.42	46.70	20,858
29 Dec 16	45.85000 -0.11	46.13	45.58	46.06	25,767
28 Dec 16	45.96000 -0.43	46.67	45.87	46.04	14,539
23 Dec 16	46.39000 +0.30	46.51	45.84	46.09	17,944
22 Dec 16	46.09000 -0.87	47.14	45.92	47.14	18,132
21 Dec 16	46.96000 +0.27	47.10	46.50	46.86	9,867
20 Dec 16	46.69000 +1.05	46.86	45.41	45.43	28,854
19 Dec 16	45.64000 -0.06	46.19	45.33	46.00	40,365
16 Dec 16	45.70000 +0.02	46.49	45.40	45.60	43,108
15 Dec 16	45.68000 -0.20	45.95	45.62	45.84	6,578
14 Dec 16	45.88000 +0.13	46.45	45.48	45.48	78,123
13 Dec 16	45.75000 -0.14	45.99	45.48	45.53	17,044
12 Dec 16	45.89000 -0.23	46.51	45.60	46.50	18,331
09 Dec 16	46.12000 +0.04	46.83	45.82	46.09	41,962
08 Dec 16	46.08000 +0.34	46.33	45.46	45.61	37,958
07 Dec 16	45.74000 -0.25	46.10	45.50	45.93	29,249
06 Dec 16	45.99000 -1.01	46.79	45.92	46.79	17,957
05 Dec 16	47.00000 -0.52	47.59	46.58	46.58	15,553
02 Dec 16	47.52000 -0.14	48.02	47.51	47.93	23,213
01 Dec 16	47.66000 +0.83	47.82	46.86	47.37	39,941
30 Nov 16	46.83000 +1.08	47.36	45.88	45.88	52,962
29 Nov 16	45.75000 -0.13	45.85	45.47	45.49	42,514
28 Nov 16	45.88000 -0.64	46.71	45.88	46.26	17,196
25 Nov 16	46.52000 -0.22	47.01	46.13	46.74	23,426
24 Nov 16	46.73500 +0.06	47.10	46.57	46.70	12,338
23 Nov 16	46.68000 -0.74	47.42	46.25	47.42	29,130
22 Nov 16	47.42000 +1.05	47.42	46.13	46.19	33,599
21 Nov 16	46.37000 -1.14	47.60	45.98	47.60	45,308
18 Nov 16	47.51000 +0.16	47.55	47.22	47.33	36,176
17 Nov 16	47.35000 +0.67	47.51	46.63	46.74	21,024
16 Nov 16	46.68000 +0.40	46.68	45.93	45.99	27,736
15 Nov 16	46.28000 +0.05	46.79	46.18	46.23	24,101
14 Nov 16	46.23000 +0.53	46.60	45.31	45.31	32,579
11 Nov 16	45.70000 -0.04	45.85	44.84	45.61	62,833
10 Nov 16	45.74000 -0.65	46.25	45.62	46.25	55,439
09 Nov 16	46.39000 -0.69	47.35	46.00	46.00	67,471
08 Nov 16	47.08000 +0.32	47.59	46.72	46.76	29,619
07 Nov 16	46.76000 +0.51	47.08	46.32	46.32	22,524
04 Nov 16	46.25000 +0.00	46.49	45.76	45.76	31,922
03 Nov 16	46.25000 +0.16	46.43	45.68	45.87	52,326
02 Nov 16	46.09000 +0.01	46.65	45.78	45.78	29,273
01 Nov 16	46.08000 +0.24	46.63	45.58	45.83	52,739
31 Oct 16	45.84000 -0.16	46.69	45.80	46.04	46,458
28 Oct 16	46.00000 +0.11	46.50	45.89	45.89	28,801
27 Oct 16	45.89000 +0.23	45.98	45.50	45.64	36,615
26 Oct 16	45.66000 -0.80	46.61	45.61	46.30	68,338
25 Oct 16	46.46000 +0.69	46.64	45.48	45.63	49,814
24 Oct 16	45.77000 -0.01	46.12	45.60	45.85	42,152
21 Oct 16	45.78000 -0.37	46.12	45.50	45.68	105,528
20 Oct 16	46.15000 +0.36	47.30	44.50	45.90	88,197
19 Oct 16	45.79000 +0.12	46.14	45.49	45.49	32,693
18 Oct 16	45.67000 +1.10	46.05	44.60	44.60	44,877
17 Oct 16	44.57000 -0.33	45.04	44.57	45.04	25,581
14 Oct 16	44.90000 +0.57	45.16	44.81	44.90	21,707
13 Oct 16	44.33000 -0.20	44.92	44.13	44.54	17,148
12 Oct 16	44.53000 +0.86	45.08	43.24	43.24	47,144
11 Oct 16	43.67000 -0.05	44.33	43.41	44.04	34,067
07 Oct 16	43.72000 +0.43	43.81	43.25	43.25	21,282
06 Oct 16	43.29000 +0.31	43.40	42.52	42.52	134,272
05 Oct 16	42.98000 +0.46	43.15	42.47	43.13	22,753
04 Oct 16	42.52000 -0.60	43.25	42.49	43.01	49,738
03 Oct 16	43.12000 -0.71	44.13	43.00	43.70	26,983
30 Sep 16	43.83000 -0.78	44.79	43.75	44.61	28,725
29 Sep 16	44.61000 -0.09	45.00	44.45	44.85	32,905
28 Sep 16	44.70000 +0.10	44.83	44.46	44.83	123,653
27 Sep 16	44.60000 -0.42	44.85	43.80	44.58	40,544
26 Sep 16	45.02000 -0.15	45.50	44.72	45.00	48,286
23 Sep 16	45.17000 -0.22	45.35	45.00	45.35	38,959
22 Sep 16	45.39000 +0.48	45.66	44.89	44.94	29,068
21 Sep 16	44.91000 +0.16	44.96	44.65	44.68	58,957
20 Sep 16	44.75000 +0.61	44.94	44.30	44.30	56,609
19 Sep 16	44.14000 +0.42	44.36	43.74	43.74	51,787
16 Sep 16	43.72000 -0.29	44.01	43.65	44.01	94,736
15 Sep 16	44.01000 +0.75	44.14	43.01	43.01	66,893
14 Sep 16	43.26000 +0.17	43.36	42.82	43.09	48,341
13 Sep 16	43.09000 -0.11	43.29	42.78	43.11	33,611
12 Sep 16	43.20000 -0.18	43.33	42.63	42.67	33,916
09 Sep 16	43.38000 -0.94	44.18	43.12	44.18	20,057
08 Sep 16	44.32000 +0.02	44.75	43.99	44.06	32,370
07 Sep 16	44.30000 -0.77	45.17	44.20	45.17	32,235
06 Sep 16	45.07000 +0.42	45.70	44.65	44.65	59,697
02 Sep 16	44.65000 +0.44	45.19	44.19	44.19	61,415
01 Sep 16	44.21000 +0.41	44.25	43.51	43.80	614,867
31 Aug 16	43.80000 +0.19	44.05	43.46	43.49	50,782
30 Aug 16	43.61000 -0.04	44.00	43.25	43.51	37,119
29 Aug 16	43.65000 +0.24	43.84	43.16	43.41	22,804
26 Aug 16	43.41000 -1.03	44.69	43.25	44.69	61,073
25 Aug 16	44.44000 -0.21	44.94	44.37	44.74	40,782
24 Aug 16	44.65000 +0.53	44.66	43.75	44.05	19,731
23 Aug 16	44.12000 -0.47	44.85	44.03	44.71	36,797
22 Aug 16	44.59000 +0.22	44.59	44.10	44.34	35,448
19 Aug 16	44.37000 +1.31	44.81	42.92	43.01	91,844
18 Aug 16	43.06000 -0.13	43.24	42.75	43.24	27,682
17 Aug 16	43.19000 +0.12	43.30	42.78	43.00	54,211
16 Aug 16	43.07000 -0.13	43.35	42.93	43.05	60,636
15 Aug 16	43.20000 +0.15	43.49	42.78	43.00	32,255
12 Aug 16	43.05000 +0.02	43.79	42.90	43.03	23,609
11 Aug 16	43.03000 +0.15	43.80	42.63	42.94	75,514
10 Aug 16	42.88000 -0.09	43.18	42.40	43.18	40,134
09 Aug 16	42.97000 +0.02	43.49	42.81	43.01	89,147
08 Aug 16	42.95000 -0.83	43.80	42.95	43.78	71,137
05 Aug 16	43.78000 -0.32	44.62	43.65	44.17	45,956
04 Aug 16	44.10000 +0.75	44.25	43.20	43.31	53,965
03 Aug 16	43.35000 -0.57	43.92	43.30	43.92	54,784
02 Aug 16	43.92000 -0.63	44.34	43.75	44.27	57,382
29 Jul 16	44.55000 -0.24	44.90	44.25	44.75	29,923
28 Jul 16	44.79000 -0.15	45.04	43.95	45.00	50,804
27 Jul 16	44.94000 -0.05	45.25	44.90	45.15	44,009
26 Jul 16	44.99000 -0.28	45.27	44.95	45.27	82,582
25 Jul 16	45.27000 -0.30	45.84	45.05	45.64	44,249
22 Jul 16	45.57000 +0.30	45.67	45.00	45.30	60,026
21 Jul 16	45.27000 +0.29	45.44	44.70	45.04	65,184
20 Jul 16	44.98000 -0.27	45.75	44.80	45.21	96,099
19 Jul 16	45.25000 -0.75	46.01	44.70	45.90	96,991
18 Jul 16	46.00000 -0.21	46.44	45.94	46.02	71,868
15 Jul 16	46.21000 -1.32	47.49	46.08	47.47	53,613
14 Jul 16	47.53000 -0.20	48.50	47.51	47.72	53,854
13 Jul 16	47.73000 -0.20	47.92	46.98	47.90	54,741
12 Jul 16	47.93000 +0.16	48.50	47.48	47.86	77,360
11 Jul 16	47.77000 +0.52	48.25	47.20	47.26	65,347
08 Jul 16	47.25000 -0.05	47.46	46.82	47.40	77,336
07 Jul 16	47.30000 +0.23	47.58	46.90	47.10	109,677
06 Jul 16	47.07000 -0.02	47.34	46.77	46.98	54,091
05 Jul 16	47.09000 +0.49	47.35	46.27	46.52	71,306
04 Jul 16	46.60000 -0.87	47.25	46.44	47.01	35,529
30 Jun 16	47.47000 +1.14	47.66	46.00	46.47	73,371
29 Jun 16	46.33000 -0.34	47.24	46.04	46.85	61,331
28 Jun 16	46.67000 +0.35	46.79	45.94	46.56	127,160
27 Jun 16	46.32000 -0.81	46.87	46.11	46.87	70,909
24 Jun 16	47.13000 -0.87	47.80	46.50	47.30	38,455
23 Jun 16	48.00000 +0.07	48.10	47.47	48.00	128,745
22 Jun 16	47.93000 +0.20	48.15	47.76	47.76	209,433
21 Jun 16	47.73000 -0.14	48.16	47.65	48.13	91,972
20 Jun 16	47.87000 +0.16	48.41	47.70	47.92	86,096
17 Jun 16	47.71000 +0.00	48.75	47.25	47.65	1,327,329
16 Jun 16	47.71000 -0.21	48.07	47.50	47.78	152,228
15 Jun 16	47.92000 +0.06	48.44	47.74	47.96	111,229
14 Jun 16	47.86000 -0.60	48.86	47.71	48.45	115,438
13 Jun 16	48.46000 +0.18	49.41	47.64	48.14	223,507
10 Jun 16	48.28000 -0.59	48.81	48.14	48.76	88,010
09 Jun 16	48.87000 -0.43	49.32	48.73	49.28	68,023
08 Jun 16	49.30000 -0.81	50.35	49.23	50.25	95,076
07 Jun 16	50.11000 -0.28	50.50	50.05	50.50	69,460
06 Jun 16	50.39000 +0.54	50.60	49.62	49.99	111,343
03 Jun 16	49.85000 +0.00	50.36	49.77	49.86	76,117
02 Jun 16	49.85000 -0.11	50.14	49.82	49.90	55,673
01 Jun 16	49.96000 +0.80	50.41	49.07	49.07	75,569
31 May 16	49.16000 -0.07	49.58	48.94	49.33	88,140
30 May 16	49.23000 +0.68	49.96	48.84	49.17	41,240
27 May 16	48.55000 +0.92	48.67	47.70	47.70	43,384
26 May 16	47.63000 -0.11	48.10	47.07	47.84	92,326
25 May 16	47.74000 +0.29	48.19	47.52	47.52	51,946
24 May 16	47.45000 -0.82	48.37	47.05	48.37	65,674
20 May 16	48.27000 +0.04	48.61	47.74	48.39	50,092
19 May 16	48.23000 +0.36	48.84	47.80	47.85	68,842
18 May 16	47.87000 +0.41	47.91	47.28	47.50	64,082
17 May 16	47.46000 -0.22	47.97	46.93	47.71	32,813
16 May 16	47.68000 +0.19	48.30	47.60	47.82	49,290
13 May 16	47.49000 +0.34	47.99	47.12	47.12	33,552
12 May 16	47.15000 -0.30	48.27	47.00	47.60	43,068
11 May 16	47.45000 +0.90	47.73	46.50	46.60	86,512
10 May 16	46.55000 +0.14	46.84	46.50	46.50	77,231
09 May 16	46.41000 -0.89	47.15	45.62	47.14	50,576
06 May 16	47.30000 -0.34	47.96	47.00	47.50	62,606
05 May 16	47.64000 +0.32	47.75	46.92	47.64	69,899
04 May 16	47.32000 +1.67	47.34	45.52	45.59	97,069
03 May 16	45.65000 +0.97	45.75	44.55	44.72	72,577
02 May 16	44.68000 +1.39	44.79	43.20	43.30	46,106
29 Apr 16	43.29000 -0.27	43.68	42.94	43.68	21,703
28 Apr 16	43.56000 +0.24	43.70	42.95	43.38	39,190
27 Apr 16	43.32000 +0.09	43.58	43.11	43.11	55,174
26 Apr 16	43.23000 +0.28	43.87	42.80	43.05	231,571
25 Apr 16	42.95000 -0.60	43.67	42.50	43.12	152,112
22 Apr 16	43.55000 -1.02	44.92	43.38	44.56	75,001
21 Apr 16	44.57000 -2.47	48.02	44.33	48.02	78,445
20 Apr 16	47.04000 +0.62	47.50	46.05	46.38	55,204
19 Apr 16	46.42000 -1.07	47.59	46.42	47.58	33,735
18 Apr 16	47.49000 +1.11	48.02	46.40	46.40	32,495
15 Apr 16	46.38000 +0.23	46.45	46.05	46.09	32,503
14 Apr 16	46.15000 -0.60	46.82	46.02	46.65	28,933
13 Apr 16	46.75000 +0.74	46.95	46.17	46.42	27,608
12 Apr 16	46.01000 -1.25	47.51	45.51	47.36	29,883
11 Apr 16	47.26000 -1.45	48.75	47.25	48.75	47,773
08 Apr 16	48.71000 +1.31	49.06	47.40	47.52	69,951
07 Apr 16	47.40000 -1.25	48.77	47.15	48.77	99,510
06 Apr 16	48.65000 -0.82	49.59	48.38	49.57	41,912
05 Apr 16	49.47000 -1.34	50.79	49.00	50.79	26,846
04 Apr 16	50.81000 +1.35	50.81	48.95	49.17	50,719
01 Apr 16	49.46000 -0.56	50.01	49.15	49.91	62,253
31 Mar 16	50.02000 -0.72	50.86	49.75	50.81	49,534
30 Mar 16	50.74000 +0.78	50.91	50.00	50.00	36,868
29 Mar 16	49.96000 +1.09	49.96	48.89	48.98	34,292
28 Mar 16	48.87000 +0.10	49.35	48.50	49.18	18,261
24 Mar 16	48.77000 -0.29	49.10	48.60	49.05	25,653
23 Mar 16	49.06000 +0.85	49.16	48.19	48.25	34,754
22 Mar 16	48.21000 -0.85	49.03	48.02	48.95	31,695
21 Mar 16	49.06000 +0.75	49.10	48.38	48.38	53,344
18 Mar 16	48.31000 +0.21	48.75	47.59	48.54	454,679
17 Mar 16	48.10000 +0.60	48.44	47.36	47.64	70,864
16 Mar 16	47.50000 -0.28	47.83	47.15	47.74	71,448
15 Mar 16	47.78000 +0.32	48.17	47.21	47.37	66,665
14 Mar 16	47.46000 +0.53	47.64	46.92	47.55	48,898
11 Mar 16	46.93000 -0.45	48.21	46.76	47.60	113,537
10 Mar 16	47.38000 +0.53	47.52	46.55	46.98	47,867
09 Mar 16	46.85000 +1.62	46.94	45.09	45.35	103,142
08 Mar 16	45.23000 +0.23	45.62	44.61	45.00	87,349
07 Mar 16	45.00000 +0.35	45.08	44.49	44.53	53,475
04 Mar 16	44.65000 +0.46	44.71	43.75	44.21	61,668
03 Mar 16	44.19000 +0.08	44.41	43.58	44.17	30,606
02 Mar 16	44.11000 +0.66	44.40	43.04	43.12	31,042
01 Mar 16	43.45000 -1.14	44.91	43.01	44.91	48,044
29 Feb 16	44.59000 +0.01	45.27	44.30	45.06	45,116
26 Feb 16	44.58000 -0.11	45.41	44.53	45.09	39,546
25 Feb 16	44.69000 +0.12	45.16	44.50	44.80	41,263
24 Feb 16	44.57000 +0.58	44.70	43.72	44.12	41,916
23 Feb 16	43.99000 -0.21	44.32	43.79	44.18	18,339
22 Feb 16	44.20000 +0.49	44.35	43.80	43.94	41,615
19 Feb 16	43.71000 +1.43	43.79	41.89	41.89	23,813
18 Feb 16	42.28000 +0.36	42.81	41.81	41.98	23,702
17 Feb 16	41.92000 +0.00	42.28	41.59	41.92	49,929
16 Feb 16	41.92000 +0.59	42.39	40.98	42.30	35,594
12 Feb 16	41.33000 -0.36	42.07	40.98	42.07	13,922
11 Feb 16	41.69000 -0.13	41.87	41.38	41.39	48,134
10 Feb 16	41.82000 +1.68	42.75	40.45	40.45	61,349
09 Feb 16	40.14000 +0.28	40.31	38.92	39.51	93,240
08 Feb 16	39.86000 -2.73	42.42	39.75	42.42	54,796
05 Feb 16	42.59000 -0.65	43.24	42.52	43.24	17,978
04 Feb 16	43.24000 -0.86	44.28	43.08	44.28	49,736
03 Feb 16	44.10000 -1.00	45.43	43.92	45.36	35,303
02 Feb 16	45.10000 +0.39	45.16	44.00	44.64	28,529
01 Feb 16	44.71000 -0.08	45.85	44.37	45.42	44,642
29 Jan 16	44.79000 +0.27	44.92	44.16	44.92	68,270
28 Jan 16	44.52000 -0.29	45.32	44.29	45.23	27,986
27 Jan 16	44.81000 +0.61	45.14	43.88	44.46	25,743
26 Jan 16	44.20000 -0.47	44.95	44.00	44.94	22,714
25 Jan 16	44.67000 -0.15	45.05	43.90	44.81	33,968
22 Jan 16	44.82000 +1.53	45.17	43.89	43.99	20,585
21 Jan 16	43.29000 -0.69	43.84	42.47	43.40	31,330
20 Jan 16	43.98000 +0.69	44.19	42.07	42.07	35,767
19 Jan 16	43.29000 +0.47	43.48	42.26	42.57	82,277
18 Jan 16	42.82000 -1.55	44.25	42.15	44.25	33,618
15 Jan 16	44.37000 -0.89	45.08	43.85	44.10	27,077
14 Jan 16	45.26000 +0.53	45.50	43.49	44.50	40,899
13 Jan 16	44.73000 -0.32	45.36	44.36	45.08	25,659
12 Jan 16	45.05000 +0.28	45.10	44.34	45.03	24,248
11 Jan 16	44.77000 -0.88	45.95	43.72	45.76	28,763
08 Jan 16	45.65000 +0.54	46.04	45.16	45.71	48,901
07 Jan 16	45.11000 +0.13	45.82	44.61	44.61	133,945
06 Jan 16	44.98000 -0.32	45.30	44.52	45.30	47,256
05 Jan 16	45.30000 -0.62	46.10	45.09	45.92	37,843
04 Jan 16	45.92000 +0.36	46.87	44.92	45.28	73,512
31 Dec 15	45.56000 -0.99	46.65	45.55	46.39	38,999
30 Dec 15	46.55000 +0.36	46.69	46.19	46.20	19,305
29 Dec 15	46.19000 +0.98	46.46	45.08	45.08	27,686
24 Dec 15	45.21000 +0.29	45.21	44.72	45.05	8,952
23 Dec 15	44.92000 -1.16	46.31	44.61	46.30	32,845
22 Dec 15	46.08000 -1.13	47.11	45.75	47.11	16,365
21 Dec 15	47.21000 +0.66	47.56	45.91	46.55	37,243
18 Dec 15	46.55000 +0.68	46.66	45.42	45.88	14,802
17 Dec 15	45.87000 -0.40	46.65	45.60	46.50	54,522
16 Dec 15	46.27000 +0.57	46.46	45.95	46.26	54,388
15 Dec 15	45.70000 +1.50	46.20	44.34	44.34	100,586
14 Dec 15	44.20000 -0.44	44.93	43.97	44.93	25,778
11 Dec 15	44.64000 +0.35	44.95	44.43	44.43	17,604
10 Dec 15	44.29000 +1.19	44.59	42.96	43.19	71,116
09 Dec 15	43.10000 -1.30	44.44	42.85	44.44	19,905
08 Dec 15	44.40000 -0.91	45.01	44.25	45.01	14,752
07 Dec 15	45.31000 -0.63	45.98	44.26	45.98	32,454
04 Dec 15	45.94000 -0.02	46.10	45.72	45.95	20,608
03 Dec 15	45.96000 +0.09	46.18	45.47	46.18	17,979
02 Dec 15	45.87000 -0.40	46.89	45.65	46.79	27,414
01 Dec 15	46.27000 +1.04	46.96	45.01	45.81	65,245
30 Nov 15	45.23000 +1.33	45.67	43.57	44.00	359,388
27 Nov 15	43.90000 -0.02	44.00	43.50	44.00	19,121
26 Nov 15	43.92000 -0.20	44.27	43.58	44.19	11,417
25 Nov 15	44.12000 +0.26	44.24	43.26	43.86	66,456
24 Nov 15	43.86000 -0.12	44.81	43.41	44.03	27,082
23 Nov 15	43.98000 +0.77	44.25	43.18	43.39	34,036
20 Nov 15	43.21000 +0.19	43.56	42.99	42.99	29,241
19 Nov 15	43.02000 -0.89	43.76	42.88	43.76	12,447
18 Nov 15	43.91000 -0.97	45.00	43.75	44.79	12,774
17 Nov 15	44.88000 +0.18	45.25	44.70	45.24	31,843
16 Nov 15	44.70000 +0.54	45.04	44.16	44.16	80,735
13 Nov 15	44.16000 +1.96	44.29	42.51	42.66	77,339
12 Nov 15	42.20000 -0.05	42.65	42.20	42.39	23,048
11 Nov 15	42.25000 +0.12	42.46	41.85	42.46	6,942
10 Nov 15	42.13000 -0.06	42.30	42.07	42.28	7,469
09 Nov 15	42.19000 -0.61	43.11	41.07	43.11	16,683
06 Nov 15	42.80000 +1.15	43.90	41.60	41.60	27,117
05 Nov 15	41.65000 +1.28	41.66	40.37	40.37	14,680
04 Nov 15	40.37000 -0.24	41.01	40.21	40.53	14,906
03 Nov 15	40.61000 +0.66	41.20	39.86	39.99	23,763
02 Nov 15	39.95000 +0.44	40.50	39.14	39.14	21,813
30 Oct 15	39.51000 -0.43	40.03	38.56	39.50	23,147
29 Oct 15	39.94000 +1.14	40.21	38.54	38.89	54,638
28 Oct 15	38.80000 -0.25	39.50	38.57	39.06	21,850
27 Oct 15	39.05000 -1.05	40.10	39.05	40.01	27,545
26 Oct 15	40.10000 -1.96	42.16	40.10	42.09	40,983
23 Oct 15	42.06000 +0.77	43.28	41.00	41.01	27,295
22 Oct 15	41.29000 +0.28	41.36	40.95	41.36	79,670
21 Oct 15	41.01000 -0.35	42.06	40.71	42.00	43,165
20 Oct 15	41.36000 +0.23	41.70	40.75	41.13	19,583
19 Oct 15	41.13000 -0.83	41.99	40.82	41.99	26,327
16 Oct 15	41.96000 -0.29	42.73	40.88	42.44	88,258
15 Oct 15	42.25000 +0.99	42.51	40.75	41.25	18,943
14 Oct 15	41.26000 +0.41	41.26	40.75	41.03	8,403
13 Oct 15	40.85000 +0.17	41.50	40.37	40.87	7,787
09 Oct 15	40.68000 -0.20	41.75	40.58	41.47	11,646
08 Oct 15	40.88000 +0.08	41.60	40.71	41.07	13,668
07 Oct 15	40.80000 -0.24	41.69	40.76	41.41	7,001
06 Oct 15	41.04000 -1.29	42.50	40.90	42.50	15,965
05 Oct 15	42.33000 +0.56	42.70	41.81	41.86	23,545
02 Oct 15	41.77000 +1.25	41.77	40.55	40.55	8,458
01 Oct 15	40.52000 +0.22	40.72	40.40	40.43	18,163
30 Sep 15	40.30000 +1.51	40.42	39.00	39.08	10,866
29 Sep 15	38.79000 -1.45	40.24	38.75	40.24	17,570
28 Sep 15	40.24000 -0.30	40.62	39.75	40.01	15,980
25 Sep 15	40.54000 +0.09	40.64	38.95	40.05	15,428
24 Sep 15	40.45000 -1.05	41.21	40.25	41.21	22,734
23 Sep 15	41.50000 -0.61	42.37	41.20	42.11	13,818
22 Sep 15	42.11000 +0.66	42.25	41.17	41.45	53,350
21 Sep 15	41.45000 +0.06	42.00	41.28	41.58	13,937
18 Sep 15	41.39000 +1.08	41.40	39.15	40.25	19,568
17 Sep 15	40.31000 -0.34	40.60	40.16	40.57	5,387
16 Sep 15	40.65000 +0.83	40.65	40.00	40.00	38,121
15 Sep 15	39.82000 +1.12	39.94	38.68	38.68	29,716
14 Sep 15	38.70000 -0.59	39.58	38.25	39.58	31,099
11 Sep 15	39.29000 -0.34	39.68	39.29	39.61	4,369
10 Sep 15	39.63000 +0.06	39.80	39.30	39.57	4,855
09 Sep 15	39.57000 +0.26	39.62	39.23	39.41	19,064
08 Sep 15	39.31000 -0.32	40.33	39.31	39.95	7,752
04 Sep 15	39.63000 -0.31	39.97	39.48	39.56	16,819
03 Sep 15	39.94000 +0.01	40.00	39.56	39.90	12,944
02 Sep 15	39.93000 -0.41	40.80	39.76	40.75	16,670
01 Sep 15	40.34000 +0.37	40.74	39.50	39.50	49,193
31 Aug 15	39.97000 -0.91	41.13	38.81	41.00	23,133
28 Aug 15	40.88000 +0.56	41.34	40.63	40.97	20,527
27 Aug 15	40.32000 +0.32	40.81	40.11	40.79	11,529
26 Aug 15	40.00000 +0.40	40.46	39.40	39.62	7,541
25 Aug 15	39.60000 +0.18	40.45	39.50	39.50	124,536
24 Aug 15	39.42000 -0.68	40.00	36.25	37.03	28,974
21 Aug 15	40.10000 -0.54	41.22	39.61	40.57	20,456
20 Aug 15	40.64000 -0.01	40.88	40.02	40.60	20,616
19 Aug 15	40.65000 -0.51	41.20	40.55	41.20	16,632
18 Aug 15	41.16000 -0.85	42.19	41.07	42.19	17,338
17 Aug 15	42.01000 -0.73	42.63	42.01	42.49	8,070
14 Aug 15	42.74000 -0.26	43.10	42.60	43.07	12,021
13 Aug 15	43.00500 +0.22	43.22	42.20	42.36	10,039
12 Aug 15	42.79000 -0.91	43.60	42.09	43.60	7,539
11 Aug 15	43.70000 +0.36	43.74	42.95	43.19	8,175
10 Aug 15	43.34000 -0.08	44.73	43.02	44.73	14,215
07 Aug 15	43.42000 -1.25	45.40	42.76	45.40	27,216
06 Aug 15	44.67000 +0.40	45.25	44.00	44.30	243,478
05 Aug 15	44.27000 +0.43	44.49	43.00	43.88	11,631
04 Aug 15	43.84000 -0.57	45.25	43.84	44.02	26,931
31 Jul 15	44.41000 +0.69	45.00	43.75	43.75	18,107
30 Jul 15	43.72000 +0.57	43.72	42.99	43.15	9,685
29 Jul 15	43.15000 +0.79	43.29	42.60	42.60	8,481
28 Jul 15	42.36000 -0.34	42.77	41.59	42.28	13,291
27 Jul 15	42.70000 -1.46	44.23	41.14	44.23	20,032
24 Jul 15	44.16000 +1.91	44.26	42.50	42.75	36,449
23 Jul 15	42.25000 -1.30	43.95	42.25	43.54	21,849
22 Jul 15	43.55000 +0.04	43.65	43.01	43.36	27,212
21 Jul 15	43.51000 -0.11	43.64	43.10	43.21	36,608
20 Jul 15	43.62000 +0.11	43.80	43.30	43.57	48,391
17 Jul 15	43.51000 +0.33	43.95	42.88	43.42	28,388
16 Jul 15	43.18000 +1.28	43.50	41.90	42.46	60,208
15 Jul 15	41.90000 +0.45	42.30	41.63	41.63	14,285
14 Jul 15	41.45000 +0.82	41.51	40.63	40.75	8,415
13 Jul 15	40.63000 +0.78	40.75	39.52	40.38	26,620
10 Jul 15	39.85000 +0.63	40.25	39.07	39.25	34,570
09 Jul 15	39.22000 +0.25	39.25	38.88	39.24	215,475
08 Jul 15	38.97000 -0.14	39.97	38.75	39.97	60,106
07 Jul 15	39.11000 +0.20	39.12	37.50	39.05	17,250
06 Jul 15	38.91000 -0.59	39.84	38.76	39.57	20,117
03 Jul 15	39.50000 +0.74	39.50	38.25	38.52	8,791
02 Jul 15	38.76000 +0.88	38.80	38.00	38.21	6,315
30 Jun 15	37.88000 -0.17	38.25	37.70	38.25	9,175
29 Jun 15	38.05000 -0.74	38.76	38.05	38.76	9,105
26 Jun 15	38.79000 +0.06	38.79	38.60	38.79	3,869
25 Jun 15	38.73000 +0.48	38.79	38.31	38.31	12,372
24 Jun 15	38.25000 +0.35	38.25	37.05	37.90	9,725
23 Jun 15	37.90000 -0.50	38.27	37.90	38.26	17,012
22 Jun 15	38.40000 +0.26	38.57	38.23	38.57	8,381
19 Jun 15	38.14000 -0.70	39.00	38.14	38.84	5,139
18 Jun 15	38.84000 +1.20	39.00	37.45	37.46	37,732
17 Jun 15	37.64000 -0.66	38.29	37.35	38.29	34,092
16 Jun 15	38.30000 -0.23	38.52	38.25	38.41	13,027
15 Jun 15	38.53000 -0.41	39.05	38.53	38.94	5,639
12 Jun 15	38.94000 +0.85	39.02	37.95	37.95	5,913
11 Jun 15	38.09000 -0.18	38.39	38.09	38.28	28,865
10 Jun 15	38.27000 +0.28	38.34	38.08	38.20	8,711
09 Jun 15	37.99000 -0.21	38.19	37.90	38.01	0
08 Jun 15	38.20000 -0.42	38.31	38.01	38.31	0
05 Jun 15	38.62000 +0.18	38.75	38.60	38.65	19,553
04 Jun 15	38.44000 -0.45	38.73	38.28	38.54	44,227
03 Jun 15	38.89000 -0.06	38.94	38.69	38.80	4,745
02 Jun 15	38.95000 -0.24	39.34	38.51	39.20	7,139
01 Jun 15	39.19000 -0.18	39.71	39.16	39.41	1,765
29 May 15	39.37000 +0.25	39.74	39.03	39.03	4,075
28 May 15	39.12000 -0.24	39.42	38.84	38.93	17,936
27 May 15	39.36000 -0.30	39.93	39.25	39.57	7,786
26 May 15	39.66000 -0.63	40.05	39.32	39.92	27,428
25 May 15	40.29000 +0.19	40.44	40.25	40.25	5,875
22 May 15	40.10000 -0.07	40.24	40.00	40.00	15,472
21 May 15	40.17000 +0.12	40.35	40.04	40.25	48,717
20 May 15	40.05000 +0.05	40.26	39.79	39.79	13,743
19 May 15	40.00000 +0.00	40.47	39.52	39.52	34,293
15 May 15	40.00000 +0.25	40.28	40.00	40.19	4,719
14 May 15	39.75000 +0.22	40.17	39.24	39.24	12,708
13 May 15	39.53000 -0.07	39.70	39.51	39.57	25,697
12 May 15	39.60000 +0.47	40.30	39.00	39.00	6,896
11 May 15	39.13000 +0.21	39.13	38.18	38.95	16,019
08 May 15	38.92000 -0.08	39.18	38.54	39.18	8,321
07 May 15	39.00000 +1.12	39.24	37.50	37.99	46,034
06 May 15	37.88000 -0.53	38.56	37.88	38.53	5,388
05 May 15	38.41000 -0.52	38.65	38.23	38.54	44,081
04 May 15	38.93000 -0.09	39.10	38.86	38.86	26,471
01 May 15	39.02000 -0.19	39.14	38.85	39.01	28,477
30 Apr 15	39.21000 -0.35	39.62	38.77	39.40	17,877
29 Apr 15	39.56000 +0.27	39.75	39.02	39.30	67,879
28 Apr 15	39.29000 -0.33	39.44	38.77	39.44	35,946
27 Apr 15	39.62000 -0.23	40.08	39.60	39.76	25,204
24 Apr 15	39.85000 -0.18	40.40	39.06	40.05	13,419
23 Apr 15	40.03000 -0.42	40.53	40.00	40.04	62,294
22 Apr 15	40.45000 -0.45	41.18	40.45	41.00	28,583
21 Apr 15	40.90000 +0.15	41.00	40.25	40.75	9,356
20 Apr 15	40.75000 -0.84	41.78	40.75	41.75	20,538
17 Apr 15	41.59000 -0.01	41.95	41.59	41.78	14,217
16 Apr 15	41.60000 +0.15	41.98	41.31	41.33	36,313
15 Apr 15	41.44500 -0.12	41.99	41.29	41.99	17,057
14 Apr 15	41.56000 +0.21	41.83	41.10	41.27	17,705
13 Apr 15	41.35000 +1.00	41.35	40.00	40.07	6,821
10 Apr 15	40.35000 -0.29	40.58	39.65	40.58	30,072
09 Apr 15	40.64000 -1.16	41.90	40.54	41.90	10,027
08 Apr 15	41.80000 -0.03	42.25	41.80	41.98	24,185
07 Apr 15	41.83000 -0.37	42.30	41.65	42.20	38,292
06 Apr 15	42.20000 +1.31	43.29	41.00	41.21	61,113
02 Apr 15	40.89000 -0.30	41.50	40.48	41.48	17,612
01 Apr 15	41.19000 +1.39	41.19	39.79	39.80	13,515
31 Mar 15	39.80000 -0.32	40.22	39.57	40.22	8,957
30 Mar 15	40.12000 -0.75	41.46	39.80	41.46	16,475
27 Mar 15	40.87000 +0.30	40.87	40.25	40.25	2,786
26 Mar 15	40.57000 +0.05	40.65	40.21	40.50	71,608
25 Mar 15	40.52000 +0.07	40.98	39.65	40.98	18,440
24 Mar 15	40.45000 +1.80	40.45	38.74	38.97	14,979
23 Mar 15	38.65000 +0.54	38.65	38.00	38.25	3,059
20 Mar 15	38.11000 -0.23	38.63	37.78	38.63	17,057
19 Mar 15	38.34000 +0.32	38.56	38.01	38.01	7,773
18 Mar 15	38.02000 -0.57	38.72	38.02	38.72	3,959
17 Mar 15	38.59000 -0.35	39.00	38.53	38.53	5,832
16 Mar 15	38.94000 +0.10	39.00	38.80	38.84	21,152
13 Mar 15	38.84000 -0.15	38.86	38.27	38.86	5,672
12 Mar 15	38.99000 -0.27	39.20	38.73	39.20	16,755
11 Mar 15	39.26000 -0.12	39.26	38.94	39.05	13,689
10 Mar 15	39.38000 -0.15	39.55	39.00	39.25	104,382
09 Mar 15	39.53000 +0.61	39.53	38.70	38.76	24,669
06 Mar 15	38.92000 -0.08	39.01	38.91	39.00	21,610
05 Mar 15	39.00000 -0.03	39.29	38.76	39.25	25,256
04 Mar 15	39.03000 -0.07	39.42	38.79	38.99	7,858
03 Mar 15	39.10000 +0.35	39.16	38.44	38.75	154,130
02 Mar 15	38.75000 +0.15	38.83	38.64	38.64	8,330
27 Feb 15	38.60000 +0.01	38.62	38.06	38.62	9,955
26 Feb 15	38.59000 -0.95	39.56	38.50	39.56	12,788
25 Feb 15	39.54000 -0.33	40.06	39.52	40.01	8,571
24 Feb 15	39.87000 +1.40	40.32	38.45	38.99	61,845
23 Feb 15	38.47000 +1.33	39.77	36.82	36.82	503,886
20 Feb 15	37.14000 -0.34	37.50	37.14	37.45	5,689
19 Feb 15	37.48000 +0.57	37.50	36.68	36.70	13,892
18 Feb 15	36.91000 +0.38	36.94	36.45	36.64	115,730
17 Feb 15	36.53000 -0.49	37.30	36.51	37.29	14,762
13 Feb 15	37.02000 -0.27	37.44	36.98	37.02	7,481
12 Feb 15	37.29000 +0.10	37.38	36.83	37.19	27,250
11 Feb 15	37.19000 +0.19	37.50	36.89	37.00	61,087
10 Feb 15	37.00000 -0.05	37.24	36.85	37.24	24,923
09 Feb 15	37.05000 +0.01	37.45	36.93	37.00	6,637
06 Feb 15	37.04000 -0.45	37.50	36.99	37.50	10,471
05 Feb 15	37.49000 +0.61	37.59	37.00	37.49	20,726
04 Feb 15	36.88000 -0.13	37.33	36.77	37.15	174,500
03 Feb 15	37.01000 -0.85	37.90	37.00	37.90	20,960
02 Feb 15	37.86000 +0.06	38.00	37.72	37.99	18,826
30 Jan 15	37.80000 +0.65	37.90	37.13	37.13	25,633
29 Jan 15	37.15000 +2.35	37.27	35.16	35.16	405,737
28 Jan 15	34.80000 +0.31	35.10	34.23	34.49	104,064
27 Jan 15	34.49000 -0.31	34.51	34.10	34.51	34,329
26 Jan 15	34.80000 -0.14	35.00	34.75	35.00	10,558
23 Jan 15	34.94000 +0.37	35.00	34.69	34.78	11,489
22 Jan 15	34.57000 -0.35	34.88	34.51	34.88	7,384
21 Jan 15	34.91500 -0.08	35.07	34.91	35.05	3,870
20 Jan 15	34.99000 +0.01	35.25	34.78	34.91	8,696
19 Jan 15	34.98000 +0.20	35.12	34.65	34.65	2,880
16 Jan 15	34.78000 +0.45	34.78	33.60	33.95	7,362
15 Jan 15	34.33000 -0.67	35.26	34.24	35.25	3,617
14 Jan 15	35.00000 +1.19	35.00	33.50	33.50	15,250
13 Jan 15	33.81000 -0.30	34.19	33.81	33.99	36,194
12 Jan 15	34.11000 -0.26	34.73	33.45	34.67	64,852
09 Jan 15	34.37000 +0.56	34.72	33.95	34.31	22,172
08 Jan 15	33.81000 +1.62	33.92	32.19	32.20	42,024
07 Jan 15	32.19000 +0.25	32.25	31.87	31.88	7,225
06 Jan 15	31.94000 -1.04	33.12	31.75	33.12	35,572
05 Jan 15	32.98000 -0.80	34.00	32.71	33.75	11,535
02 Jan 15	33.78000 +0.29	34.00	33.53	33.53	6,218
31 Dec 14	33.49000 +0.53	33.50	33.19	33.19	8,802
30 Dec 14	32.96000 -0.20	33.40	32.96	33.40	11,742
29 Dec 14	33.16000 +0.77	33.46	32.50	32.50	23,719
24 Dec 14	32.39000 +0.39	32.50	32.15	32.15	6,555
23 Dec 14	32.00000 -0.03	32.20	31.84	32.00	61,907
22 Dec 14	32.03500 -0.22	32.75	31.82	32.10	76,955
19 Dec 14	32.26000 -0.64	33.36	32.26	32.90	31,584
18 Dec 14	32.90000 -0.36	33.86	32.90	33.86	56,266
17 Dec 14	33.26000 +2.11	33.73	30.93	31.00	154,675
16 Dec 14	31.15000 +1.15	31.66	29.50	30.00	19,984
15 Dec 14	30.00000 +0.44	30.00	29.69	29.72	286,965
12 Dec 14	29.56000 -0.82	30.50	29.56	29.90	21,729
11 Dec 14	30.38000 +0.33	30.49	30.00	30.00	6,602
10 Dec 14	30.05000 -0.26	30.39	30.00	30.38	103,712
09 Dec 14	30.31000 -1.07	31.50	30.04	31.50	51,870
08 Dec 14	31.38000 -0.21	31.63	31.37	31.60	2,202
05 Dec 14	31.59000 +0.14	31.78	31.47	31.72	64,664
04 Dec 14	31.45000 +0.59	31.45	31.00	31.15	89,759
03 Dec 14	30.86000 -0.14	31.11	30.81	31.00	9,979
02 Dec 14	31.00000 +0.68	32.00	30.25	30.38	81,764
01 Dec 14	30.32000 +0.55	32.14	29.75	29.75	39,778
28 Nov 14	29.77000 +0.66	29.77	29.00	29.00	23,577
27 Nov 14	29.11000 -0.06	29.14	29.11	29.14	19,096
26 Nov 14	29.17000 -0.12	29.28	29.10	29.25	6,157
25 Nov 14	29.29000 -0.29	29.74	29.22	29.74	8,767
24 Nov 14	29.58000 -0.27	29.91	29.40	29.57	40,593
21 Nov 14	29.85000 +0.05	29.87	29.78	29.87	7,755
20 Nov 14	29.80000 -0.20	30.00	29.79	30.00	40,429
19 Nov 14	30.00000 +0.06	30.00	29.85	29.85	9,286
18 Nov 14	29.94000 +0.66	30.00	29.28	29.49	6,549
17 Nov 14	29.28000 -0.37	29.70	29.22	29.42	5,759
14 Nov 14	29.65000 -0.35	30.02	29.50	30.00	16,635
13 Nov 14	30.00000 +0.01	30.06	30.00	30.05	1,195
12 Nov 14	29.99000 +0.04	30.09	29.96	30.09	17,111
11 Nov 14	29.95000 -0.12	30.11	29.95	30.06	3,244
10 Nov 14	30.07000 +0.09	30.14	29.90	30.05	10,231
07 Nov 14	29.98000 -0.07	30.10	29.97	30.02	3,366
06 Nov 14	30.05000 +0.15	30.09	29.80	30.00	63,479
05 Nov 14	29.90000 +0.00	30.00	29.79	29.90	23,164
04 Nov 14	29.90000 +0.15	30.00	29.65	29.65	12,260
03 Nov 14	29.75000 +0.00	29.85	29.51	29.75	334,273
31 Oct 14	29.75000 +0.52	30.00	29.40	29.48	25,693
30 Oct 14	29.23000 -0.23	29.40	29.18	29.18	1,914
29 Oct 14	29.46000 -0.34	29.84	29.46	29.81	13,389
28 Oct 14	29.80000 +1.14	29.81	28.61	28.61	8,747
27 Oct 14	28.66000 +0.05	28.73	28.50	28.50	6,482
24 Oct 14	28.61000 -0.09	28.81	28.43	28.59	8,923
23 Oct 14	28.70000 -0.05	28.75	28.67	28.75	6,217
22 Oct 14	28.75000 -0.17	28.75	28.75	28.75	659
21 Oct 14	28.92000 +1.28	28.92	27.99	27.99	5,266
20 Oct 14	27.64000 +0.05	27.65	27.42	27.65	34,641
17 Oct 14	27.59000 +1.44	27.75	26.28	26.35	24,460
16 Oct 14	26.15000 -0.83	26.74	25.25	26.56	39,966
15 Oct 14	26.98000 -0.63	27.99	26.71	27.26	50,927
14 Oct 14	27.61000 +0.11	27.61	27.16	27.16	3,141
10 Oct 14	27.50000 +0.00	27.73	27.35	27.42	9,566
09 Oct 14	27.50000 -0.20	27.80	27.50	27.79	58,034
08 Oct 14	27.70000 +0.05	27.70	27.50	27.51	4,255
07 Oct 14	27.65000 -1.09	28.79	27.50	28.40	6,602
06 Oct 14	28.74000 +1.08	28.74	27.80	27.80	4,214
03 Oct 14	27.66000 +0.11	27.80	27.63	27.80	3,950
02 Oct 14	27.55000 -0.64	28.58	27.51	28.35	5,899
01 Oct 14	28.19000 +0.29	28.24	27.74	27.90	3,685
30 Sep 14	27.90000 +0.40	27.90	27.50	27.50	4,102
29 Sep 14	27.50000 +0.00	27.75	27.50	27.54	3,461
26 Sep 14	27.50000 -0.09	27.58	27.47	27.47	1,264
25 Sep 14	27.59000 -0.12	27.70	27.43	27.70	36,287
24 Sep 14	27.71000 +0.21	27.75	27.49	27.72	7,911
23 Sep 14	27.50000 -0.85	28.29	27.50	28.29	4,201
22 Sep 14	28.35000 -1.15	29.17	28.35	29.17	1,152
19 Sep 14	29.50000 +0.50	29.69	28.64	29.17	4,730
18 Sep 14	29.00000 +1.00	29.00	27.50	28.14	8,622
17 Sep 14	28.00000 +0.42	28.00	27.26	27.54	31,874
16 Sep 14	27.58000 -0.17	27.80	27.50	27.65	49,938
15 Sep 14	27.74500 -0.10	27.91	27.73	27.79	1,523
12 Sep 14	27.85000 -0.10	27.86	27.85	27.86	471
11 Sep 14	27.95000 -0.09	28.23	27.95	28.23	1,960
10 Sep 14	28.04000 +0.18	28.17	27.99	27.99	1,434
09 Sep 14	27.86000 -0.32	28.29	27.86	28.17	4,063
08 Sep 14	28.18000 +0.04	28.59	28.14	28.27	3,435
05 Sep 14	28.14000 -1.36	29.36	28.00	29.36	46,109
04 Sep 14	29.50000 -0.17	29.84	29.25	29.77	8,636
03 Sep 14	29.67000 +0.37	30.15	29.11	29.11	6,274
02 Sep 14	29.30000 -0.10	29.56	29.01	29.40	4,711
29 Aug 14	29.40000 +0.03	29.57	29.40	29.43	6,397
28 Aug 14	29.37000 +0.04	29.37	29.11	29.11	1,970
27 Aug 14	29.33000 -0.17	29.50	29.33	29.42	2,869
26 Aug 14	29.50000 -0.25	30.00	29.50	29.99	54,382
25 Aug 14	29.75000 -0.18	30.00	29.70	30.00	27,880
22 Aug 14	29.93000 +0.17	30.05	29.93	29.96	3,144
21 Aug 14	29.76000 +0.21	29.95	29.59	29.61	3,796
20 Aug 14	29.55000 -0.23	29.88	29.44	29.66	74,799
19 Aug 14	29.78000 -0.22	30.24	29.75	30.24	12,419
18 Aug 14	30.00000 +1.00	30.00	29.30	29.36	4,857
15 Aug 14	29.00000 -0.03	29.00	28.85	28.87	7,650
14 Aug 14	29.03000 -0.94	29.98	29.01	29.98	104,298
13 Aug 14	29.97000 +0.57	29.97	29.25	29.50	31,749
12 Aug 14	29.40000 +0.00	29.74	29.28	29.72	104,634
11 Aug 14	29.40000 -0.14	29.62	29.40	29.42	23,143
08 Aug 14	29.54000 +0.53	29.69	29.00	29.50	10,889
07 Aug 14	29.01000 -0.18	29.48	28.75	29.48	6,998
06 Aug 14	29.19000 +0.54	29.19	28.62	28.70	27,521
05 Aug 14	28.65000 +0.34	28.75	28.50	28.64	43,196
01 Aug 14	28.31000 +0.31	28.50	28.24	28.24	2,280
31 Jul 14	28.00000 -0.35	28.21	28.00	28.10	2,204
30 Jul 14	28.35000 +0.25	28.35	28.00	28.01	4,425
29 Jul 14	28.10000 -0.16	28.11	28.00	28.00	4,895
28 Jul 14	28.26000 +0.11	28.40	28.21	28.40	10,317
25 Jul 14	28.15000 +0.80	28.25	27.54	27.54	6,879
24 Jul 14	27.35000 -0.15	27.69	27.25	27.49	4,994
23 Jul 14	27.50000 -0.75	28.25	26.80	28.25	13,469
22 Jul 14	28.25000 +1.53	28.37	26.97	26.99	26,294
21 Jul 14	26.72000 +0.03	27.00	26.72	26.94	15,405
18 Jul 14	26.68500 +0.28	26.75	26.61	26.63	4,422
17 Jul 14	26.40000 -0.23	27.01	26.26	26.46	16,297
16 Jul 14	26.63000 +0.99	26.87	25.68	25.68	5,714
15 Jul 14	25.64000 +0.04	25.68	25.28	25.28	51,731
14 Jul 14	25.60000 +0.52	25.68	25.19	25.19	1,638
11 Jul 14	25.08000 +0.02	25.58	24.93	24.93	7,358
10 Jul 14	25.06000 +0.06	25.09	24.81	25.00	6,478
09 Jul 14	25.00000 +0.00	25.09	24.63	25.09	11,364
08 Jul 14	25.00000 -0.06	25.22	24.80	24.81	9,720
07 Jul 14	25.06000 -0.10	25.25	24.83	24.83	2,709
04 Jul 14	25.16000 -0.11	25.27	25.16	25.20	6,229
03 Jul 14	25.27000 -0.08	25.50	25.27	25.50	149,063
02 Jul 14	25.35000 -0.05	25.50	25.11	25.11	6,624
30 Jun 14	25.40000 -0.10	25.49	24.37	25.35	27,051
27 Jun 14	25.50000 -0.02	25.65	25.46	25.46	6,569
26 Jun 14	25.52000 +0.24	25.60	25.16	25.16	56,329
25 Jun 14	25.28000 -0.50	25.69	25.28	25.62	48,314
24 Jun 14	25.78000 +0.16	25.78	25.50	25.51	3,151
23 Jun 14	25.62000 -0.03	26.06	25.32	25.34	14,252
20 Jun 14	25.65000 -0.46	26.44	25.12	26.44	52,415
19 Jun 14	26.11000 +0.18	26.36	25.93	26.19	3,606
18 Jun 14	25.93000 -0.22	26.20	25.84	26.00	49,413
17 Jun 14	26.15000 +0.59	26.19	25.34	25.42	41,019
16 Jun 14	25.56000 -0.52	26.24	25.56	26.24	4,806
13 Jun 14	26.08000 -0.49	26.51	25.81	26.51	10,633
12 Jun 14	26.57000 +0.94	26.57	25.55	25.56	37,125
11 Jun 14	25.63000 +0.13	25.94	25.51	25.51	3,227
10 Jun 14	25.50000 -1.02	26.45	25.50	26.45	6,781
09 Jun 14	26.52000 +0.42	26.97	26.10	26.11	3,210
06 Jun 14	26.10000 +0.00	26.58	26.07	26.29	51,944
05 Jun 14	26.10000 -1.26	27.34	26.10	27.31	8,903
04 Jun 14	27.36000 +0.00	27.60	27.36	27.60	3,047
03 Jun 14	27.36000 +0.43	27.48	26.90	26.90	19,483
02 Jun 14	26.93000 +0.69	27.23	26.12	26.12	3,654
30 May 14	26.24000 +0.22	26.34	26.02	26.15	123,767
29 May 14	26.02000 +0.00	26.29	26.00	26.24	43,071
28 May 14	26.02000 -0.98	26.75	26.00	26.73	10,914
27 May 14	27.00000 +0.11	27.00	26.10	26.90	23,500
26 May 14	26.89000 +0.64	26.90	26.40	26.45	18,881
23 May 14	26.25000 +0.60	26.25	25.43	25.74	15,772
22 May 14	25.65000 -0.26	26.24	25.40	26.04	5,623
21 May 14	25.91000 -0.14	26.11	25.90	26.08	3,949
20 May 14	26.05000 +0.00	26.35	25.26	25.28	9,787
16 May 14	26.05000 -0.70	26.60	25.90	26.52	17,433
15 May 14	26.75000 +0.00	26.85	26.30	26.75	6,996
14 May 14	26.75000 -0.18	26.90	26.53	26.90	9,840
13 May 14	26.93000 +0.23	27.07	26.54	26.79	10,102
12 May 14	26.70000 -0.43	27.14	26.52	27.14	15,212
09 May 14	27.13000 -0.02	27.17	26.60	26.85	13,925
08 May 14	27.15000 -1.45	28.60	27.15	28.60	15,568
07 May 14	28.60000 +0.10	28.60	28.00	28.50	38,921
06 May 14	28.50000 +0.25	28.50	28.26	28.46	7,372
05 May 14	28.25000 -0.20	28.50	28.25	28.50	14,146
02 May 14	28.45000 +0.36	28.45	28.20	28.40	4,952
01 May 14	28.09000 +0.47	28.20	27.20	27.42	45,822
30 Apr 14	27.62000 -0.34	27.82	27.16	27.65	14,123
29 Apr 14	27.96000 -0.24	28.25	27.61	28.20	6,276
28 Apr 14	28.20000 -0.11	28.56	28.20	28.21	31,628
25 Apr 14	28.31000 +0.06	28.58	28.10	28.21	14,344
24 Apr 14	28.24500 -0.25	28.75	28.21	28.75	80,938
23 Apr 14	28.50000 +0.24	28.70	28.16	28.16	2,436
22 Apr 14	28.26000 -0.23	28.70	28.22	28.22	68,023
21 Apr 14	28.49000 -0.23	28.82	28.44	28.82	104,843
17 Apr 14	28.71500 +0.01	28.84	28.50	28.84	14,938
16 Apr 14	28.71000 +0.01	28.92	28.68	28.92	12,138
15 Apr 14	28.70000 +0.21	29.00	28.35	29.00	29,413
14 Apr 14	28.49000 +0.27	28.96	28.22	28.35	21,603
11 Apr 14	28.22000 +0.49	28.35	27.66	27.70	13,456
10 Apr 14	27.73000 -0.07	27.95	27.53	27.80	15,333
09 Apr 14	27.80000 +1.11	27.80	26.69	26.69	131,973
08 Apr 14	26.69000 -0.04	26.73	26.52	26.73	1,846
07 Apr 14	26.73000 -0.14	26.75	26.49	26.54	10,306
04 Apr 14	26.87000 -0.67	27.50	26.60	27.50	12,027
03 Apr 14	27.54000 -0.35	27.92	27.24	27.60	98,935
02 Apr 14	27.89000 +0.19	28.00	27.31	27.46	314,780
01 Apr 14	27.70000 -0.10	28.25	27.16	28.00	18,874
31 Mar 14	27.80000 +1.50	27.98	26.41	26.50	206,564
28 Mar 14	26.30000 +0.38	26.57	26.00	26.00	30,609
27 Mar 14	25.91500 -1.78	27.75	25.91	27.58	10,509
26 Mar 14	27.70000 +0.13	28.00	27.10	27.28	7,472
25 Mar 14	27.57000 -0.48	28.13	27.46	28.13	30,255
24 Mar 14	28.05000 +0.35	28.19	27.75	27.85	10,407
21 Mar 14	27.70000 +0.18	28.00	27.56	27.69	8,874
20 Mar 14	27.52000 +0.22	27.67	27.35	27.40	25,083
19 Mar 14	27.30000 +0.24	27.69	27.12	27.12	30,266
18 Mar 14	27.06000 +0.41	27.12	26.72	26.72	4,110
17 Mar 14	26.65000 -0.24	27.15	26.62	27.07	12,294
14 Mar 14	26.89000 -0.22	27.18	26.70	27.14	3,459
13 Mar 14	27.11000 +0.81	27.39	26.49	26.49	61,898
12 Mar 14	26.30000 +0.26	26.50	26.14	26.14	197,167
11 Mar 14	26.04000 +0.02	26.15	26.03	26.12	5,051
10 Mar 14	26.02000 +0.17	26.02	25.85	25.85	4,806
07 Mar 14	25.85000 +0.19	26.09	25.09	25.66	74,531
06 Mar 14	25.66000 -0.34	25.90	25.25	25.90	16,495
05 Mar 14	26.00000 +0.22	26.78	25.91	26.00	331,017
04 Mar 14	25.78000 -0.21	26.00	25.78	26.00	18,602
03 Mar 14	25.99000 +0.08	26.00	25.42	25.68	11,477
28 Feb 14	25.91000 -0.09	26.00	25.91	26.00	11,577
27 Feb 14	26.00000 +0.00	26.00	25.96	26.00	8,399
26 Feb 14	26.00000 +0.01	26.00	25.84	26.00	10,902
25 Feb 14	25.99000 +0.11	26.00	25.70	25.96	4,322
24 Feb 14	25.88000 -0.11	26.00	25.86	26.00	8,999
21 Feb 14	25.99000 -0.01	26.00	25.75	26.00	12,296
20 Feb 14	26.00000 +0.00	26.25	25.87	26.00	14,864
19 Feb 14	26.00000 +0.00	26.05	25.88	26.00	43,830
18 Feb 14	26.00000 +0.55	26.05	25.21	25.21	41,693
14 Feb 14	25.45000 +0.58	25.45	25.05	25.05	24,267
13 Feb 14	24.87000 -0.11	25.05	24.56	25.04	14,323
12 Feb 14	24.98000 -0.21	25.15	24.91	25.15	7,319
11 Feb 14	25.19000 -0.02	25.33	25.11	25.15	1,209
10 Feb 14	25.21000 -0.11	25.31	25.00	25.20	8,842
07 Feb 14	25.32000 -0.58	26.00	25.25	26.00	17,890
06 Feb 14	25.90000 +0.90	26.49	25.00	25.17	67,956
05 Feb 14	25.00000 +0.44	25.00	24.73	24.73	5,492
04 Feb 14	24.56000 +0.58	24.56	24.00	24.05	22,321
03 Feb 14	23.98000 -0.06	24.17	23.75	24.00	22,270
31 Jan 14	24.04000 +1.00	24.15	23.00	23.00	12,402
30 Jan 14	23.04000 +0.06	23.11	22.95	23.05	1,295
29 Jan 14	22.98000 +0.17	23.20	22.78	22.78	1,631
28 Jan 14	22.81000 +0.31	23.00	22.50	22.50	16,511
27 Jan 14	22.50000 -0.25	22.75	22.50	22.75	11,989
24 Jan 14	22.75000 -0.60	23.49	22.75	23.03	47,138
23 Jan 14	23.35000 -0.47	23.86	23.35	23.67	46,253
22 Jan 14	23.82000 +0.02	23.88	23.70	23.70	36,809
21 Jan 14	23.80000 -0.04	23.90	23.80	23.84	1,847
20 Jan 14	23.84000 +0.69	23.99	23.15	23.15	4,980
17 Jan 14	23.15000 +0.45	23.15	22.66	22.66	86,103
16 Jan 14	22.70000 -0.18	23.00	22.50	22.76	10,420
15 Jan 14	22.88000 +0.13	22.88	22.51	22.75	5,634
14 Jan 14	22.75000 +0.00	22.89	22.58	22.89	2,305
13 Jan 14	22.75000 +0.24	22.75	22.50	22.68	21,980
10 Jan 14	22.51000 -0.25	22.95	22.51	22.59	4,095
09 Jan 14	22.76000 +0.21	22.76	22.45	22.70	31,394
08 Jan 14	22.55000 +0.30	22.55	22.30	22.30	11,789
07 Jan 14	22.25000 -0.01	22.59	22.25	22.30	92,728
06 Jan 14	22.26000 -0.07	22.50	22.25	22.25	6,881
03 Jan 14	22.33000 +0.07	22.40	22.25	22.25	4,678
02 Jan 14	22.26000 -0.20	22.55	22.26	22.26	10,918
31 Dec 13	22.46000 -0.29	22.65	22.28	22.65	3,411
30 Dec 13	22.75000 -0.15	22.97	22.75	22.97	2,934
27 Dec 13	22.90000 +0.40	22.95	22.50	22.50	2,026
24 Dec 13	22.50000 +0.00	22.65	22.41	22.45	1,409
23 Dec 13	22.50000 -0.02	22.50	22.25	22.45	11,015
20 Dec 13	22.52000 -0.25	23.00	22.25	22.81	10,830
19 Dec 13	22.77000 +0.06	22.91	22.44	22.44	11,871
18 Dec 13	22.71000 +0.46	22.71	22.07	22.35	6,263
17 Dec 13	22.25000 -0.35	22.63	22.25	22.60	5,192
16 Dec 13	22.60000 -0.70	23.05	22.60	23.00	19,303
13 Dec 13	23.30000 +0.49	23.30	22.59	22.59	7,269
12 Dec 13	22.81000 -0.63	23.32	22.39	23.32	14,353
11 Dec 13	23.44000 -0.31	23.50	23.30	23.50	22,585
10 Dec 13	23.75000 -0.34	24.15	23.75	24.00	6,408
09 Dec 13	24.09000 +0.11	24.09	23.75	23.77	10,515
06 Dec 13	23.98000 +0.20	24.07	23.88	23.96	3,931
05 Dec 13	23.78000 -0.57	24.15	23.75	24.15	2,052
04 Dec 13	24.35000 -0.65	24.70	24.31	24.70	5,685
03 Dec 13	25.00000 +1.29	25.20	23.72	23.75	8,079
02 Dec 13	23.71000 -0.28	23.97	23.70	23.70	97,346
29 Nov 13	23.99000 +0.76	23.99	23.35	23.35	9,929
28 Nov 13	23.23000 +0.20	23.45	22.92	22.92	7,210
27 Nov 13	23.03000 +0.08	23.10	22.85	22.85	7,381
26 Nov 13	22.95000 +0.10	23.05	22.85	22.85	113,327
25 Nov 13	22.85000 +0.61	22.85	22.00	22.16	14,094
22 Nov 13	22.24000 +0.09	22.30	22.00	22.00	19,699
21 Nov 13	22.15000 +0.15	22.20	22.00	22.02	11,798
20 Nov 13	22.00000 -0.11	22.14	22.00	22.01	7,072
19 Nov 13	22.11000 -0.09	22.20	22.00	22.10	10,631
18 Nov 13	22.20000 -0.54	22.90	22.20	22.86	63,657
15 Nov 13	22.74000 -0.22	23.00	22.66	22.88	4,512
14 Nov 13	22.96000 +0.20	23.00	22.96	22.98	3,354
13 Nov 13	22.76000 -0.04	23.00	22.76	22.99	22,589
12 Nov 13	22.80000 +0.43	22.90	22.38	22.46	7,731
11 Nov 13	22.37000 +0.37	22.43	22.00	22.10	4,583
08 Nov 13	22.00000 -0.05	22.15	22.00	22.00	16,489
07 Nov 13	22.05000 -0.04	22.20	21.99	21.99	6,910
06 Nov 13	22.09000 -0.15	22.24	21.41	22.24	75,014
05 Nov 13	22.24000 -0.36	22.50	22.24	22.50	8,752
04 Nov 13	22.60000 -0.31	22.95	22.60	22.77	13,402
01 Nov 13	22.91000 +0.05	23.08	22.72	22.88	20,766
31 Oct 13	22.86000 -0.17	23.13	22.86	23.13	5,438
30 Oct 13	23.03000 +0.13	23.09	22.85	23.00	39,850
29 Oct 13	22.90000 +0.10	22.99	22.73	22.92	8,271
28 Oct 13	22.80000 +0.15	22.87	22.65	22.65	43,386
25 Oct 13	22.65000 -0.08	22.77	22.65	22.74	2,155
24 Oct 13	22.73000 +0.08	22.83	22.54	22.54	7,446
23 Oct 13	22.65000 -0.15	22.80	22.52	22.80	35,209
22 Oct 13	22.80000 +0.03	22.89	22.65	22.89	9,370
21 Oct 13	22.77000 -0.18	23.00	22.65	22.98	28,275
18 Oct 13	22.95000 +0.00	23.00	22.50	23.00	17,536
17 Oct 13	22.95000 +0.05	23.00	22.83	22.96	4,690
16 Oct 13	22.90000 +0.00	23.25	22.85	22.99	23,785
15 Oct 13	22.90000 -0.07	23.12	22.65	23.12	5,331
11 Oct 13	22.97000 +0.11	23.50	22.75	22.78	5,442
10 Oct 13	22.86000 +0.35	23.11	22.40	22.40	56,244
09 Oct 13	22.51000 -0.49	23.00	22.51	22.82	19,557
08 Oct 13	23.00000 -0.44	23.55	22.95	23.26	4,616
07 Oct 13	23.44000 -0.16	23.93	23.20	23.93	6,390
04 Oct 13	23.60000 +0.31	23.60	23.10	23.25	7,266
03 Oct 13	23.29000 -0.46	23.80	23.20	23.70	12,082
02 Oct 13	23.75000 -0.05	23.91	23.70	23.75	229,428
01 Oct 13	23.80000 +0.70	23.99	22.95	22.95	132,129
30 Sep 13	23.10000 -0.11	23.21	22.95	23.21	7,146
27 Sep 13	23.21000 +0.30	23.21	22.75	23.05	6,597
26 Sep 13	22.90500 +0.06	22.98	22.74	22.98	8,750
25 Sep 13	22.85000 +0.06	22.85	22.63	22.71	1,650
24 Sep 13	22.79000 +0.17	22.81	22.56	22.56	23,276
23 Sep 13	22.62000 -0.38	22.81	22.62	22.76	1,031
20 Sep 13	23.00000 +0.35	23.00	22.65	22.65	4,183
19 Sep 13	22.65000 +0.03	22.71	22.65	22.71	5,088
18 Sep 13	22.62000 +0.01	23.00	22.62	22.94	1,715
17 Sep 13	22.61000 +0.01	22.99	22.61	22.99	10,133
16 Sep 13	22.60000 +0.13	22.60	22.58	22.59	2,452
13 Sep 13	22.47000 +0.53	22.49	21.99	22.00	3,988
12 Sep 13	21.94000 -0.26	22.45	21.80	22.45	79,800
11 Sep 13	22.20000 -0.30	22.60	22.20	22.60	6,200
10 Sep 13	22.50000 -0.33	22.75	22.50	22.75	5,903
09 Sep 13	22.83000 +0.12	23.00	22.79	22.95	4,473
06 Sep 13	22.71000 -0.23	22.80	22.54	22.54	7,975
05 Sep 13	22.94000 +0.70	23.33	22.55	22.61	7,648
04 Sep 13	22.24000 +0.30	22.24	21.81	21.81	4,722
03 Sep 13	21.94000 +0.43	22.01	21.51	21.73	6,910
30 Aug 13	21.51000 +0.01	21.75	21.50	21.50	4,375
29 Aug 13	21.50000 +0.07	21.85	21.45	21.71	2,100
28 Aug 13	21.43000 -0.12	21.62	21.28	21.34	3,748
27 Aug 13	21.55000 -0.07	21.65	21.45	21.56	29,403
26 Aug 13	21.62000 -0.31	21.93	21.62	21.93	3,537
23 Aug 13	21.93000 +0.31	22.19	21.80	22.19	13,263
22 Aug 13	21.62000 -0.08	22.50	21.62	21.98	8,452
21 Aug 13	21.70000 +0.18	22.00	21.55	21.55	228,374
20 Aug 13	21.52000 -0.11	21.74	21.50	21.74	2,442
19 Aug 13	21.63000 +0.10	21.82	21.50	21.82	20,106
16 Aug 13	21.53000 +0.02	21.65	21.46	21.51	12,568
15 Aug 13	21.51000 -0.02	21.74	21.51	21.60	19,214
14 Aug 13	21.53000 -0.22	21.76	21.51	21.63	3,462
13 Aug 13	21.75000 +0.29	21.85	21.55	21.55	1,728
12 Aug 13	21.46000 +0.00	21.52	21.22	21.22	8,331
09 Aug 13	21.46000 +0.69	21.49	20.75	21.09	6,477
08 Aug 13	20.77000 +0.02	20.80	20.30	20.39	10,702
07 Aug 13	20.75000 +0.00	20.75	20.28	20.74	6,946
06 Aug 13	20.75000 +0.76	20.75	20.15	20.15	214,430
02 Aug 13	19.99000 +0.54	19.99	19.53	19.59	20,114
01 Aug 13	19.45000 +0.35	19.60	19.20	19.20	22,970
31 Jul 13	19.10000 -0.15	19.25	19.09	19.24	10,683
30 Jul 13	19.25000 +0.05	19.25	19.11	19.20	26,582
29 Jul 13	19.20000 +0.05	19.21	19.12	19.16	5,117
26 Jul 13	19.15000 +0.20	19.25	18.95	18.95	58,776
25 Jul 13	18.95000 +0.24	18.95	18.77	18.92	26,515
24 Jul 13	18.71000 -0.16	18.75	18.57	18.75	1,447
23 Jul 13	18.87000 -0.08	18.93	18.67	18.76	12,638
22 Jul 13	18.95000 -0.05	19.00	18.78	19.00	9,486
19 Jul 13	19.00000 +0.06	19.00	18.70	19.00	2,823
18 Jul 13	18.94000 +0.25	18.94	18.61	18.74	3,722
17 Jul 13	18.69000 +0.19	18.94	18.54	18.94	5,695
16 Jul 13	18.50000 -0.50	19.49	18.50	19.00	25,097
15 Jul 13	19.00000 +0.16	19.03	18.75	18.75	12,626
12 Jul 13	18.84000 +0.33	19.00	18.71	18.71	23,840
11 Jul 13	18.51000 +0.51	18.97	17.95	18.00	16,479
10 Jul 13	18.00000 +0.18	18.00	17.80	17.93	52,181
09 Jul 13	17.82000 -0.11	17.93	17.50	17.81	32,042
08 Jul 13	17.93000 +0.03	18.10	17.61	17.90	9,151
05 Jul 13	17.90000 -0.02	18.05	17.45	18.00	41,473
04 Jul 13	17.92000 +0.08	18.15	17.92	17.97	4,487
03 Jul 13	17.84000 -0.01	17.99	17.84	17.85	19,969
02 Jul 13	17.85000 -0.20	18.15	17.75	18.15	19,449
28 Jun 13	18.05000 +0.04	18.05	17.85	17.98	84,274
27 Jun 13	18.01000 +0.14	18.04	17.78	17.78	2,000
26 Jun 13	17.87000 +0.07	18.07	17.75	17.80	29,577
25 Jun 13	17.80000 -0.10	18.06	17.80	17.85	37,027
24 Jun 13	17.90000 -0.06	17.90	17.82	17.90	2,494
21 Jun 13	17.96000 -0.33	18.21	17.85	18.21	6,342
20 Jun 13	18.29000 +0.26	18.29	17.82	18.04	10,679
19 Jun 13	18.03000 +0.10	18.15	17.79	17.82	9,864
18 Jun 13	17.93000 -0.22	18.15	17.74	18.15	13,772
17 Jun 13	18.15000 -0.27	18.50	17.90	18.34	11,250
14 Jun 13	18.42000 +0.18	18.75	18.25	18.25	28,038
13 Jun 13	18.23500 +0.19	18.35	17.91	17.91	10,112
12 Jun 13	18.04000 +0.20	18.09	17.79	17.79	17,856
11 Jun 13	17.84000 -0.06	17.98	17.67	17.67	8,181
10 Jun 13	17.90000 -0.04	18.05	17.60	17.79	13,231
07 Jun 13	17.94000 -0.24	18.25	17.71	18.15	19,866
06 Jun 13	18.18000 -0.01	18.30	18.16	18.29	1,605
05 Jun 13	18.19000 -0.11	18.50	18.19	18.35	13,383
04 Jun 13	18.30000 +0.00	18.46	18.15	18.46	13,289
03 Jun 13	18.30000 -0.32	18.57	18.27	18.57	8,719
31 May 13	18.62000 +0.23	18.86	18.46	18.46	14,820
30 May 13	18.39000 +0.04	18.45	18.26	18.35	16,789
29 May 13	18.35000 -0.06	18.50	18.25	18.41	42,534
28 May 13	18.41000 +0.17	18.42	18.26	18.26	89,567
27 May 13	18.24000 +0.74	18.38	17.27	17.37	108,944
24 May 13	17.50000 -0.50	18.06	17.33	18.01	30,816
23 May 13	18.00000 -0.35	18.35	17.93	18.35	14,259
22 May 13	18.35000 -0.15	18.50	18.35	18.50	97,013
21 May 13	18.50000 +0.04	18.50	18.28	18.36	11,687
17 May 13	18.46000 -0.04	18.50	18.31	18.50	59,235
16 May 13	18.50000 +0.00	18.60	18.49	18.50	11,535
15 May 13	18.50000 +0.04	18.70	18.47	18.60	80,342
14 May 13	18.46000 -0.16	18.76	18.42	18.76	18,662
13 May 13	18.62000 +0.09	18.67	18.39	18.65	4,648
10 May 13	18.53000 -0.02	18.67	18.43	18.63	7,197
09 May 13	18.55000 -0.05	18.77	18.28	18.49	8,535
08 May 13	18.60000 +0.00	18.74	18.40	18.60	8,084
07 May 13	18.60000 -0.05	18.74	18.60	18.74	4,260
06 May 13	18.65000 -0.03	18.70	18.30	18.70	7,723
03 May 13	18.68000 -0.12	18.90	18.47	18.90	34,238
02 May 13	18.80000 -0.05	18.81	18.61	18.81	32,283
01 May 13	18.85000 +0.11	18.90	18.67	18.82	11,532
30 Apr 13	18.74000 +0.21	18.75	18.60	18.60	5,237
29 Apr 13	18.53000 -0.47	18.94	18.30	18.94	29,887
26 Apr 13	19.00000 +0.00	19.06	18.92	18.92	42,847
25 Apr 13	19.00000 -0.17	19.40	18.92	19.36	660,887
24 Apr 13	19.17000 -0.13	19.35	19.06	19.33	31,084
23 Apr 13	19.30000 -0.05	19.50	19.30	19.50	3,224
22 Apr 13	19.35000 -0.16	19.45	19.35	19.45	1,665
19 Apr 13	19.51000 +0.07	19.51	19.50	19.50	1,419
18 Apr 13	19.44000 +0.09	19.55	19.31	19.31	62,378
17 Apr 13	19.35000 -0.19	19.55	19.31	19.54	2,763
16 Apr 13	19.54000 -0.01	19.55	19.49	19.55	2,483
15 Apr 13	19.55000 +0.06	19.55	19.42	19.52	5,941
12 Apr 13	19.49000 -0.21	19.69	19.49	19.61	2,629
11 Apr 13	19.70000 -0.05	19.75	19.58	19.70	8,797
10 Apr 13	19.75000 +0.25	19.75	19.68	19.72	12,116
09 Apr 13	19.50000 +0.17	19.60	19.36	19.50	3,648
08 Apr 13	19.33000 -0.42	19.71	19.30	19.71	4,829
05 Apr 13	19.75000 +0.00	19.75	19.60	19.74	3,618
04 Apr 13	19.75000 +0.10	19.75	19.62	19.68	6,707
03 Apr 13	19.65000 +0.13	19.75	19.48	19.50	4,912
02 Apr 13	19.52000 +0.23	19.55	19.29	19.29	974
01 Apr 13	19.29000 -0.01	19.33	19.22	19.22	41,259
28 Mar 13	19.30000 -0.07	19.44	19.28	19.29	5,360
27 Mar 13	19.37000 +0.07	19.37	19.20	19.25	3,486
26 Mar 13	19.30000 -0.45	19.75	19.30	19.72	7,633
25 Mar 13	19.75000 +0.35	19.75	19.70	19.75	8,634
22 Mar 13	19.40000 -0.21	19.75	19.40	19.75	7,892
21 Mar 13	19.61000 -0.01	19.75	19.60	19.74	7,369
20 Mar 13	19.62000 +0.28	19.62	19.38	19.38	11,042
19 Mar 13	19.34000 +0.08	19.40	19.20	19.37	5,018
18 Mar 13	19.26000 -0.10	19.45	19.25	19.37	2,973
15 Mar 13	19.36000 +0.24	19.43	18.93	18.93	4,747
14 Mar 13	19.12000 -0.41	19.85	18.90	19.85	151,830
13 Mar 13	19.53000 +0.28	19.60	19.35	19.43	335,749
12 Mar 13	19.25000 -0.11	19.50	19.25	19.48	10,915
11 Mar 13	19.36000 +0.35	19.61	19.20	19.20	107,697
08 Mar 13	19.01000 +0.51	19.66	18.50	18.50	688,473
07 Mar 13	18.50000 +0.30	18.50	18.34	18.36	6,785
06 Mar 13	18.20000 +0.02	18.50	18.08	18.19	24,831
05 Mar 13	18.18000 +0.37	18.19	17.71	17.75	19,798
04 Mar 13	17.81000 -0.09	18.08	17.70	17.87	4,974
01 Mar 13	17.90000 -0.10	18.10	17.87	18.10	3,678
28 Feb 13	18.00000 +0.07	18.05	17.87	17.87	664,921
27 Feb 13	17.93000 +0.38	17.95	17.49	17.60	12,107
26 Feb 13	17.55500 -0.19	17.75	17.51	17.75	3,225
25 Feb 13	17.75000 +0.15	17.75	17.50	17.60	95,814
22 Feb 13	17.60000 -0.15	17.98	17.60	17.98	11,340
21 Feb 13	17.75000 -0.09	17.85	17.70	17.81	8,897
20 Feb 13	17.84000 -0.15	18.08	17.60	18.08	14,618
19 Feb 13	17.99000 +0.54	18.10	17.40	17.64	29,926
15 Feb 13	17.45000 +0.07	17.45	17.25	17.39	11,375
14 Feb 13	17.38000 +0.08	17.45	17.25	17.45	4,084
13 Feb 13	17.29500 +0.05	17.44	17.25	17.25	6,499
12 Feb 13	17.25000 +0.24	17.34	17.00	17.34	17,000
11 Feb 13	17.01000 -0.11	17.40	17.01	17.40	4,483
08 Feb 13	17.12000 -0.34	17.55	17.10	17.55	8,989
07 Feb 13	17.46000 -0.09	17.60	17.39	17.60	11,189
06 Feb 13	17.55000 +0.25	17.70	17.33	17.33	8,738
05 Feb 13	17.30000 +0.32	17.30	16.92	16.92	13,662
04 Feb 13	16.98000 +0.02	17.15	16.94	17.09	11,987
01 Feb 13	16.96000 -0.04	17.25	16.95	17.24	8,114
31 Jan 13	17.00000 +0.04	17.46	16.95	17.40	13,763
30 Jan 13	16.96000 +0.00	17.05	16.96	17.00	9,298
29 Jan 13	16.96000 -0.06	17.02	16.95	17.02	15,948
28 Jan 13	17.02000 +0.02	17.63	17.02	17.10	21,900
25 Jan 13	17.00000 +0.21	17.00	16.61	16.81	8,202
24 Jan 13	16.79000 -0.06	16.96	16.75	16.96	4,365
23 Jan 13	16.85000 +0.15	17.20	16.75	17.20	11,581
22 Jan 13	16.70000 +0.49	17.23	16.29	16.29	14,892
21 Jan 13	16.21000 +0.50	16.21	15.85	15.85	11,783
18 Jan 13	15.71000 -0.03	16.00	15.60	15.72	46,339
17 Jan 13	15.74000 +0.69	15.75	15.27	15.27	20,338
16 Jan 13	15.05000 -0.19	15.36	14.99	15.00	23,266
15 Jan 13	15.24000 +0.58	15.41	14.75	14.87	9,835
14 Jan 13	14.66000 -0.04	14.85	14.61	14.84	318,962
11 Jan 13	14.70000 -0.05	14.75	14.69	14.75	8,427
10 Jan 13	14.75000 +0.00	14.97	14.67	14.97	10,000
09 Jan 13	14.75000 -0.08	14.83	14.69	14.83	39,197
08 Jan 13	14.83000 +0.09	15.00	14.75	15.00	74,342
07 Jan 13	14.74000 -0.01	15.24	14.66	15.24	13,842
04 Jan 13	14.75000 +0.00	14.80	14.70	14.80	20,327
03 Jan 13	14.75000 +0.00	14.90	14.71	14.90	31,456
02 Jan 13	14.75000 +0.00	15.33	14.71	15.33	27,352
31 Dec 12	14.75000 +0.00	14.75	14.70	14.70	10,344
28 Dec 12	14.75000 +0.00	14.75	14.65	14.75	7,387
27 Dec 12	14.75000 +0.01	14.76	14.58	14.75	5,335
24 Dec 12	14.74000 +0.14	14.80	14.60	14.80	3,065
21 Dec 12	14.60000 -0.10	14.70	14.60	14.65	12,536
20 Dec 12	14.70000 -0.08	14.74	14.60	14.73	132,632
19 Dec 12	14.78000 +0.08	14.80	14.62	14.62	8,072
18 Dec 12	14.70000 -0.02	14.75	14.65	14.75	6,968
17 Dec 12	14.72000 +0.02	14.90	14.70	14.90	20,321
14 Dec 12	14.70000 -0.10	14.91	14.70	14.90	11,678
13 Dec 12	14.80000 +0.30	14.80	14.30	14.57	14,723
12 Dec 12	14.50000 -0.28	14.80	14.48	14.80	52,002
11 Dec 12	14.78000 +0.00	14.85	14.78	14.85	13,037
10 Dec 12	14.78000 +0.05	14.85	14.73	14.85	9,224
07 Dec 12	14.73000 -0.07	14.94	14.73	14.89	423,829
06 Dec 12	14.80000 -0.44	15.43	14.77	15.43	9,588
05 Dec 12	15.24000 +0.30	15.45	14.94	15.00	9,580
04 Dec 12	14.94000 +0.19	15.00	14.76	14.76	11,054
03 Dec 12	14.75000 +0.00	15.03	14.73	15.00	93,446
30 Nov 12	14.75000 -0.01	15.00	14.69	14.93	141,478
29 Nov 12	14.76000 -0.02	15.02	14.76	15.02	7,959
28 Nov 12	14.78000 -0.22	15.19	14.75	15.19	9,996
27 Nov 12	15.00000 +0.01	15.00	14.90	14.99	6,544
26 Nov 12	14.99000 +0.17	15.20	14.82	14.82	11,184
23 Nov 12	14.82000 -0.25	15.20	14.80	15.20	35,587
22 Nov 12	15.07000 +0.17	15.45	15.02	15.04	5,597
21 Nov 12	14.90000 +0.00	15.02	14.90	15.02	4,953
20 Nov 12	14.90000 -0.30	15.26	14.90	15.20	185,444
19 Nov 12	15.20000 +0.14	15.35	15.01	15.17	7,502
16 Nov 12	15.06000 -0.28	15.22	15.06	15.22	1,550
15 Nov 12	15.34000 +0.10	15.44	15.20	15.20	1,010
14 Nov 12	15.24000 +0.15	15.49	15.20	15.20	28,521
13 Nov 12	15.09000 -0.51	15.45	15.09	15.45	12,493
12 Nov 12	15.60000 -0.05	15.60	15.57	15.57	816
09 Nov 12	15.65000 +0.00	15.65	15.65	15.65	1,270
08 Nov 12	15.65000 -0.05	15.65	15.65	15.65	655
07 Nov 12	15.70000 +0.01	15.70	14.90	15.68	11,353
06 Nov 12	15.69000 -0.01	15.72	15.54	15.72	7,427
05 Nov 12	15.70000 +0.05	15.75	15.70	15.70	30,006
02 Nov 12	15.65000 -0.10	15.75	15.64	15.75	2,582
01 Nov 12	15.75000 +0.01	15.75	15.73	15.75	6,000
30 Oct 12	15.74000 +0.17	15.80	15.43	15.80	2,771
29 Oct 12	15.57000 -0.33	15.97	15.56	15.97	1,209
26 Oct 12	15.90000 -0.10	15.90	15.76	15.76	9,579
25 Oct 12	16.00000 +0.10	16.00	15.89	15.89	14,771
24 Oct 12	15.90000 +0.00	15.90	15.88	15.88	20,860
23 Oct 12	15.90000 -0.10	16.00	15.77	15.77	2,000
22 Oct 12	16.00000 +0.00	16.24	15.75	15.90	31,430
19 Oct 12	16.00000 +0.00	16.00	15.98	16.00	1,080
18 Oct 12	16.00000 +0.10	16.00	15.75	15.75	2,195
17 Oct 12	15.90000 +0.11	15.90	15.75	15.75	5,127
16 Oct 12	15.79000 +0.05	15.79	15.70	15.70	4,368
15 Oct 12	15.74000 -0.02	15.92	15.74	15.92	1,557
12 Oct 12	15.76000 -0.01	15.76	15.75	15.75	509
11 Oct 12	15.77000 -0.04	15.89	15.70	15.80	4,940
10 Oct 12	15.81000 +0.31	15.83	15.79	15.81	5,935
09 Oct 12	15.50000 +0.12	15.75	15.38	15.38	1,129
05 Oct 12	15.38000 -0.12	15.50	15.38	15.50	2,330
04 Oct 12	15.50000 -0.40	15.85	15.50	15.85	4,110
03 Oct 12	15.90000 +0.80	15.90	15.23	15.23	350
02 Oct 12	15.10000 -0.40	15.57	15.00	15.57	2,455
01 Oct 12	15.50000 -0.18	15.68	15.31	15.61	11,404
28 Sep 12	15.68000 -0.20	16.10	15.54	15.90	7,679
27 Sep 12	15.88000 +0.04	16.00	15.84	15.84	2,387
26 Sep 12	15.84000 -0.01	15.85	15.65	15.65	2,422
25 Sep 12	15.85000 -0.17	16.01	15.85	16.01	9,267
24 Sep 12	16.02000 -0.30	16.22	16.02	16.05	1,226
21 Sep 12	16.32000 +0.32	16.32	15.65	16.09	53,981
20 Sep 12	16.00000 -0.15	16.00	16.00	16.00	4,909
19 Sep 12	16.15000 +0.06	16.15	15.99	16.07	7,551
18 Sep 12	16.09000 -0.01	16.17	16.09	16.13	925
17 Sep 12	16.10000 -0.09	16.20	16.10	16.20	3,186
14 Sep 12	16.19000 -0.01	16.25	16.19	16.25	1,024
13 Sep 12	16.20000 +0.20	16.25	16.20	16.25	1,500
11 Sep 12	16.00000 +0.05	16.00	15.95	15.95	26,354
10 Sep 12	15.95000 +0.00	15.95	15.87	15.87	1,696
07 Sep 12	15.95000 +0.40	15.95	15.40	15.63	3,767
06 Sep 12	15.55000 +0.00	15.55	15.55	15.55	1,492
05 Sep 12	15.55000 -0.12	16.00	15.48	16.00	5,628
04 Sep 12	15.67000 -0.33	15.86	15.67	15.85	3,248
31 Aug 12	16.00000 +0.20	16.00	15.84	15.84	4,912
30 Aug 12	15.80000 +0.01	15.80	15.48	15.60	5,459
29 Aug 12	15.79000 +0.31	15.79	15.50	15.50	18,409
28 Aug 12	15.48000 +0.03	15.61	15.48	15.61	259,970
27 Aug 12	15.45000 +0.08	15.45	15.37	15.37	1,300
23 Aug 12	15.37000 +0.22	15.50	15.23	15.23	5,505
22 Aug 12	15.15000 +0.04	15.25	15.10	15.24	2,309
21 Aug 12	15.11000 -0.04	15.33	15.11	15.33	1,110
20 Aug 12	15.15000 +0.04	15.15	15.00	15.01	1,162
17 Aug 12	15.11000 -0.09	15.11	15.10	15.10	521
16 Aug 12	15.20000 +0.22	15.21	15.00	15.00	2,782
15 Aug 12	14.98000 +0.18	15.15	14.75	14.80	6,372
14 Aug 12	14.80000 -0.20	15.13	14.80	14.92	4,620
13 Aug 12	15.00000 -0.28	15.15	15.00	15.01	3,938
10 Aug 12	15.28000 +0.08	15.29	15.27	15.27	820
09 Aug 12	15.20000 -0.21	15.41	15.19	15.41	12,021
08 Aug 12	15.41000 -0.03	15.41	15.30	15.30	581
07 Aug 12	15.44000 -0.05	15.45	15.41	15.41	340
03 Aug 12	15.49000 -0.19	15.70	15.49	15.70	9,525
02 Aug 12	15.68000 -0.01	15.90	15.61	15.87	3,649
01 Aug 12	15.69000 -0.01	15.70	15.62	15.62	110,969
31 Jul 12	15.70000 +0.01	15.70	15.40	15.70	122,700
30 Jul 12	15.69000 +0.03	15.97	15.69	15.97	633
27 Jul 12	15.66000 -0.34	15.90	15.66	15.90	451
26 Jul 12	16.00000 -0.20	16.27	16.00	16.27	22,678
25 Jul 12	16.20000 +0.30	16.20	16.05	16.18	1,104
24 Jul 12	15.90000 -0.01	16.16	15.90	16.00	3,708
23 Jul 12	15.91000 -0.09	15.92	15.91	15.92	1,042
20 Jul 12	16.00000 -0.02	16.00	16.00	16.00	1,230
19 Jul 12	16.02000 -0.23	16.26	16.02	16.25	19,241
18 Jul 12	16.25000 -0.18	16.49	16.25	16.49	142,696
17 Jul 12	16.43000 +0.42	16.52	15.85	16.05	4,132
16 Jul 12	16.01000 -0.01	16.01	16.01	16.01	326
13 Jul 12	16.02000 +0.17	16.02	15.98	15.98	1,657
11 Jul 12	15.85000 -0.18	16.01	15.85	16.01	3,414
10 Jul 12	16.03000 -0.02	16.05	16.02	16.04	2,470
09 Jul 12	16.05000 -0.20	16.30	16.00	16.30	2,526
06 Jul 12	16.25000 +0.19	16.25	16.15	16.15	5,347
05 Jul 12	16.06000 -0.19	16.22	16.00	16.22	907
04 Jul 12	16.25000 +0.00	16.25	15.76	15.76	136,917
03 Jul 12	16.25000 +0.47	16.25	15.81	15.81	6,613
29 Jun 12	15.78000 +0.03	15.78	15.78	15.78	324
28 Jun 12	15.75000 +0.00	15.80	15.56	15.57	2,886
27 Jun 12	15.75000 +0.00	15.75	15.75	15.75	133,603
26 Jun 12	15.75000 -0.10	15.85	15.66	15.85	22,781
25 Jun 12	15.85000 +0.32	15.85	15.75	15.83	1,140
22 Jun 12	15.53000 +0.14	15.98	15.38	15.38	4,085
21 Jun 12	15.39000 +0.29	15.40	15.34	15.34	2,576
20 Jun 12	15.10000 -0.27	15.25	15.10	15.25	1,259
19 Jun 12	15.37000 +0.25	15.37	15.37	15.37	197
18 Jun 12	15.12000 -0.28	15.40	15.11	15.28	61,170
15 Jun 12	15.40000 +0.05	15.40	15.25	15.38	52,298
14 Jun 12	15.35000 +0.25	15.40	15.35	15.40	1,814
13 Jun 12	15.10000 +0.00	15.11	15.10	15.10	15,333
12 Jun 12	15.10000 -0.05	15.15	15.10	15.15	1,086
11 Jun 12	15.15000 +0.04	15.15	15.10	15.10	905
08 Jun 12	15.11000 +0.00	15.24	15.11	15.24	386
07 Jun 12	15.11000 -0.28	15.37	15.11	15.37	1,171
06 Jun 12	15.39000 -0.01	15.62	15.39	15.40	2,043
05 Jun 12	15.40000 +0.25	15.40	15.01	15.15	26,850
04 Jun 12	15.15000 -0.03	15.21	15.02	15.21	5,550
01 Jun 12	15.18000 +0.17	15.37	15.10	15.10	1,477
31 May 12	15.01000 -0.22	15.80	15.01	15.50	8,350
30 May 12	15.23000 +0.22	15.23	15.01	15.01	28,515
29 May 12	15.01000 +0.00	15.16	15.01	15.01	745
28 May 12	15.01000 +0.00	15.02	15.01	15.02	555
24 May 12	15.01000 -0.14	15.16	14.85	15.15	13,510
23 May 12	15.15000 +0.04	15.16	15.01	15.01	2,050
22 May 12	15.11000 +0.09	15.15	15.01	15.01	4,234
18 May 12	15.02000 -0.48	15.42	15.01	15.42	8,494
17 May 12	15.50000 -0.25	15.50	15.02	15.50	2,208
16 May 12	15.75000 -0.30	16.02	15.75	16.02	12,730
15 May 12	16.05000 +0.00	16.26	15.81	15.82	586
14 May 12	16.05000 -0.25	16.10	16.01	16.01	2,600
11 May 12	16.30000 +0.00	16.30	16.20	16.20	364
10 May 12	16.30000 +0.25	16.30	16.15	16.15	12,200
09 May 12	16.05000 +0.05	16.06	15.80	15.95	3,192
08 May 12	16.00000 +0.00	16.00	15.95	15.99	1,549
07 May 12	16.00000 +0.00	16.05	15.99	16.05	4,305
04 May 12	16.00000 -0.15	16.01	16.00	16.01	1,764
03 May 12	16.15000 -0.45	16.30	16.15	16.30	758
02 May 12	16.60000 +0.95	16.63	15.70	15.74	8,246
01 May 12	15.65000 +0.39	15.65	15.26	15.26	2,053
30 Apr 12	15.26000 +0.01	15.27	15.25	15.25	16,800
27 Apr 12	15.25000 +0.01	15.33	15.25	15.25	4,511
26 Apr 12	15.24000 +0.23	15.24	15.01	15.01	2,681
25 Apr 12	15.01000 -0.19	15.10	15.00	15.10	20,004
24 Apr 12	15.20000 -0.04	15.24	15.19	15.24	1,598
23 Apr 12	15.24000 +0.39	15.24	14.99	14.99	486
20 Apr 12	14.85000 +0.05	14.85	14.85	14.85	59,699
19 Apr 12	14.80000 +0.05	15.00	14.80	14.99	1,400
17 Apr 12	14.75000 -0.03	14.75	14.68	14.68	189,305
13 Apr 12	14.78000 +0.21	14.78	14.57	14.78	2,872
12 Apr 12	14.57000 -0.03	14.70	14.55	14.55	12,153
11 Apr 12	14.60000 +0.00	14.80	14.60	14.78	2,018
10 Apr 12	14.60000 +0.00	14.61	14.60	14.61	6,778
09 Apr 12	14.60000 +0.00	14.79	14.51	14.51	3,314
05 Apr 12	14.60000 -0.30	14.80	14.26	14.80	27,610
04 Apr 12	14.90000 -0.09	14.91	14.80	14.91	1,586
03 Apr 12	14.99000 +0.50	14.99	14.31	14.49	4,832
02 Apr 12	14.49000 +0.18	14.50	14.49	14.50	876
30 Mar 12	14.31000 +0.08	14.31	14.31	14.31	173
29 Mar 12	14.23000 +0.03	14.23	14.20	14.20	2,723
28 Mar 12	14.20000 +0.00	14.20	14.20	14.20	113
27 Mar 12	14.20000 -0.06	14.36	14.20	14.36	10,800
26 Mar 12	14.26000 -0.08	14.34	14.10	14.26	11,107
23 Mar 12	14.34000 +0.24	14.34	14.10	14.10	18,131
22 Mar 12	14.10000 +0.10	14.25	14.10	14.25	46,106
21 Mar 12	14.00000 -0.80	14.81	13.98	14.80	90,018
20 Mar 12	14.80000 -0.20	14.80	14.80	14.80	166
15 Mar 12	15.00000 -0.09	15.00	15.00	15.00	979
14 Mar 12	15.09000 +0.01	15.09	15.00	15.00	2,700
13 Mar 12	15.08000 -0.12	15.25	15.00	15.23	34,005
12 Mar 12	15.20000 -0.05	15.20	15.20	15.20	355
09 Mar 12	15.25000 -0.05	15.47	15.25	15.47	5,316
08 Mar 12	15.30000 +0.24	15.30	14.88	14.89	22,591
07 Mar 12	15.06000 +0.31	15.06	14.93	14.93	4,871
06 Mar 12	14.75000 -0.01	14.75	14.51	14.75	3,274
05 Mar 12	14.76000 -0.29	15.00	14.76	15.00	898
02 Mar 12	15.05000 +0.05	15.39	14.87	14.87	10,330
01 Mar 12	15.00000 +0.50	15.00	14.50	14.60	10,464
29 Feb 12	14.50000 +0.50	14.50	14.18	14.18	13,299
28 Feb 12	14.00000 +0.25	14.01	13.75	13.75	59,275
27 Feb 12	13.75000 +0.20	13.76	13.75	13.75	10,274
23 Feb 12	13.55000 +0.04	13.61	13.55	13.61	1,951
22 Feb 12	13.51000 -0.19	13.76	13.51	13.74	13,160
21 Feb 12	13.70000 +0.64	13.75	13.29	13.29	61,066
17 Feb 12	13.06000 +0.10	13.06	12.99	13.01	18,911
16 Feb 12	12.96000 -0.19	13.15	12.96	13.15	1,432
15 Feb 12	13.15000 -0.10	13.25	13.15	13.25	227
14 Feb 12	13.25000 +0.00	13.35	13.25	13.35	1,815
10 Feb 12	13.25000 +0.01	13.40	13.05	13.24	1,766
09 Feb 12	13.24000 -0.01	13.24	13.24	13.24	216
08 Feb 12	13.25000 -0.01	13.43	13.00	13.43	2,440
07 Feb 12	13.26000 +0.26	13.26	13.20	13.23	5,613
06 Feb 12	13.00000 +0.10	13.00	12.99	12.99	400
03 Feb 12	12.90000 +0.05	12.90	12.80	12.90	6,610
02 Feb 12	12.85000 +0.29	12.85	12.27	12.27	815
01 Feb 12	12.56000 +0.31	12.56	12.44	12.44	1,025
31 Jan 12	12.25000 -0.13	12.25	12.20	12.20	12,700
30 Jan 12	12.38000 +0.18	12.38	12.21	12.21	247
27 Jan 12	12.20000 -0.30	12.50	12.20	12.50	36,463
26 Jan 12	12.50000 +0.00	12.50	12.50	12.50	1,393
25 Jan 12	12.50000 +0.00	12.50	12.50	12.50	900
23 Jan 12	12.50000 +0.01	12.50	12.40	12.40	213
20 Jan 12	12.49000 +0.09	12.49	12.41	12.41	1,106
19 Jan 12	12.40000 +0.10	12.40	12.30	12.30	668
18 Jan 12	12.30000 +0.20	12.30	12.19	12.20	3,804
16 Jan 12	12.10000 -0.08	12.20	12.10	12.20	530
13 Jan 12	12.18000 +0.17	12.18	12.00	12.01	8,213
12 Jan 12	12.01000 +0.00	12.05	12.01	12.05	630
11 Jan 12	12.01000 -0.29	12.01	12.01	12.01	242
10 Jan 12	12.30000 -0.05	12.30	12.30	12.30	116
09 Jan 12	12.35000 +0.35	12.35	12.00	12.00	12,214
06 Jan 12	12.00000 +0.34	12.00	11.90	11.99	2,271
05 Jan 12	11.66000 -0.74	12.30	11.66	12.26	5,234
04 Jan 12	12.40000 +0.55	12.40	12.29	12.40	1,140
03 Jan 12	11.85000 -0.15	12.44	11.85	12.30	3,144
30 Dec 11	12.00000 +0.00	12.00	12.00	12.00	300
29 Dec 11	12.00000 +0.01	12.00	11.99	11.99	1,020
28 Dec 11	11.99000 -0.06	12.37	11.99	12.37	1,490
22 Dec 11	12.05000 +0.05	12.05	12.04	12.04	3,500
21 Dec 11	12.00000 -0.04	12.04	11.87	12.04	4,313
20 Dec 11	12.04000 +0.21	12.07	12.00	12.07	2,242
19 Dec 11	11.83000 -0.17	12.05	11.83	12.03	2,300
16 Dec 11	12.00000 +0.00	12.01	11.98	11.99	10,300
15 Dec 11	12.00000 -0.40	12.25	12.00	12.12	9,100
14 Dec 11	12.40000 +0.56	12.40	11.89	11.89	790
13 Dec 11	11.84000 +0.09	11.91	11.84	11.86	3,045
12 Dec 11	11.75000 +0.08	11.75	11.65	11.65	2,295
09 Dec 11	11.67000 -0.35	12.14	11.51	12.14	8,233
08 Dec 11	12.02000 -0.06	12.10	12.02	12.08	2,018
07 Dec 11	12.08000 +0.02	12.08	12.08	12.08	861
06 Dec 11	12.06000 +0.01	12.06	12.06	12.06	150
05 Dec 11	12.05000 +0.13	12.05	12.04	12.04	508
02 Dec 11	11.92000 -0.12	12.05	11.92	12.04	1,084
01 Dec 11	12.04000 -0.01	12.05	11.27	11.27	4,497
30 Nov 11	12.05000 +0.05	12.05	12.00	12.00	1,347
29 Nov 11	12.00000 +0.00	12.00	12.00	12.00	31,200
28 Nov 11	12.00000 +0.06	12.00	11.85	11.95	13,525
25 Nov 11	11.94000 -0.11	12.04	11.80	12.04	2,618
24 Nov 11	12.05000 -0.15	12.05	12.05	12.05	202
23 Nov 11	12.20000 -0.24	12.20	12.00	12.16	1,244
22 Nov 11	12.44000 -0.55	12.92	12.32	12.62	1,944
18 Nov 11	12.99000 +0.00	12.99	12.99	12.99	200
17 Nov 11	12.99000 -0.06	12.99	12.12	12.12	5,340
16 Nov 11	13.05000 +0.42	13.09	12.63	12.63	4,745
15 Nov 11	12.63000 +0.43	12.63	12.20	12.20	1,300
14 Nov 11	12.20000 +0.14	12.20	12.00	12.01	3,095
11 Nov 11	12.06000 -0.20	12.10	12.00	12.04	86,031
09 Nov 11	12.26000 -0.37	12.36	12.23	12.23	3,800
08 Nov 11	12.63000 +0.13	12.71	12.60	12.70	3,009
07 Nov 11	12.50000 +0.50	12.50	12.50	12.50	207
03 Nov 11	12.00000 +0.32	12.15	12.00	12.00	1,233
02 Nov 11	11.68000 +0.18	12.74	11.50	11.60	13,705
01 Nov 11	11.50000 -0.25	11.62	11.32	11.50	6,800
31 Oct 11	11.75000 +0.14	11.75	11.62	11.62	3,346
28 Oct 11	11.61000 -0.14	11.90	11.50	11.90	115,408
27 Oct 11	11.75000 +0.05	11.75	11.50	11.70	5,600
26 Oct 11	11.70000 +0.20	11.70	11.50	11.50	1,900
25 Oct 11	11.50000 +0.00	11.80	11.50	11.50	4,341
24 Oct 11	11.50000 +0.25	11.50	11.30	11.30	19,101
21 Oct 11	11.25000 -0.05	11.50	11.25	11.49	7,400
20 Oct 11	11.30000 +0.06	11.30	11.20	11.23	17,767
19 Oct 11	11.24000 +0.01	11.24	11.22	11.22	983
18 Oct 11	11.23000 -0.27	11.23	11.23	11.23	502
17 Oct 11	11.50000 +0.15	11.50	11.38	11.38	10,231
14 Oct 11	11.35000 +0.00	11.35	11.25	11.25	214,278
13 Oct 11	11.35000 -0.05	11.42	11.25	11.42	2,021
12 Oct 11	11.40000 +0.11	11.40	11.20	11.21	2,324
11 Oct 11	11.29000 +0.09	11.29	11.29	11.29	1,096
07 Oct 11	11.20000 +0.20	11.34	11.06	11.34	1,471
06 Oct 11	11.00000 -0.49	11.45	11.00	11.45	5,978
05 Oct 11	11.49000 +0.00	11.49	11.49	11.49	251
04 Oct 11	11.49000 +0.04	11.49	11.25	11.25	853
30 Sep 11	11.45000 +0.15	11.50	11.00	11.49	10,618
29 Sep 11	11.30000 -0.20	11.50	11.30	11.50	8,598
28 Sep 11	11.50000 +0.31	11.50	11.48	11.48	6,479
27 Sep 11	11.19000 +0.03	11.50	11.19	11.49	11,037
26 Sep 11	11.16000 +0.01	11.17	11.16	11.17	459
23 Sep 11	11.15000 -0.10	11.48	11.15	11.27	10,871
22 Sep 11	11.25000 -0.28	11.69	11.02	11.69	12,102
21 Sep 11	11.53000 -0.24	11.56	11.52	11.56	1,299
20 Sep 11	11.77000 -0.18	11.95	11.75	11.95	1,229
19 Sep 11	11.95000 -0.05	12.00	11.90	11.92	111,070
16 Sep 11	12.00000 +0.00	12.00	11.76	12.00	10,589
15 Sep 11	12.00000 +0.25	12.00	11.98	12.00	13,671
14 Sep 11	11.75000 +0.00	11.75	11.51	11.52	1,003
13 Sep 11	11.75000 +0.00	11.75	11.40	11.40	900
12 Sep 11	11.75000 -0.24	11.75	11.75	11.75	294
09 Sep 11	11.99000 +0.59	11.99	11.99	11.99	290
08 Sep 11	11.40000 -0.14	11.41	11.40	11.41	1,686
07 Sep 11	11.54000 +0.10	11.54	11.37	11.37	852
06 Sep 11	11.44000 +0.14	11.44	11.32	11.32	581
02 Sep 11	11.30000 +0.10	11.50	11.30	11.49	10,494
01 Sep 11	11.20000 +0.22	11.52	11.20	11.52	2,579
31 Aug 11	10.98000 -0.02	11.44	10.98	11.44	4,340
30 Aug 11	11.00000 -0.35	11.49	11.00	11.48	2,511
29 Aug 11	11.35000 +0.00	11.35	11.35	11.35	157
26 Aug 11	11.35000 -0.21	11.49	11.21	11.49	37,600
25 Aug 11	11.56000 +0.53	11.56	11.15	11.29	29,269
24 Aug 11	11.03000 -0.07	11.10	11.03	11.10	6,650
23 Aug 11	11.10000 -0.02	11.17	11.06	11.15	87,357
22 Aug 11	11.12000 -0.03	11.26	11.12	11.15	22,913
19 Aug 11	11.15000 +0.15	11.15	11.00	11.00	1,647
18 Aug 11	11.00000 -0.22	11.21	11.00	11.21	21,211
17 Aug 11	11.22000 -0.03	11.50	11.22	11.40	8,400
16 Aug 11	11.25000 -0.05	11.25	11.25	11.25	380
15 Aug 11	11.30000 +0.09	11.42	11.30	11.30	6,700
12 Aug 11	11.21000 -0.14	11.26	11.16	11.16	3,968
11 Aug 11	11.35000 +0.05	11.45	11.30	11.30	1,699
10 Aug 11	11.30000 -0.21	11.50	11.30	11.50	11,004
09 Aug 11	11.51000 -0.24	11.61	11.51	11.61	1,183
05 Aug 11	11.75000 -0.05	11.82	11.75	11.76	1,338
04 Aug 11	11.80000 +0.00	11.90	11.80	11.90	2,995
03 Aug 11	11.80000 -0.20	12.00	11.80	11.99	8,605
02 Aug 11	12.00000 +0.05	12.15	11.84	11.85	5,317
29 Jul 11	11.95000 +0.20	12.34	11.95	12.34	632
27 Jul 11	11.75000 -0.05	11.75	11.75	11.75	93,800
26 Jul 11	11.80000 +0.05	12.24	11.30	12.24	14,913
25 Jul 11	11.75000 +0.10	11.76	11.75	11.76	1,265
22 Jul 11	11.65000 +0.05	11.84	11.60	11.60	31,500
21 Jul 11	11.60000 -0.13	11.71	11.60	11.71	694
20 Jul 11	11.73000 -0.02	11.73	11.73	11.73	290
19 Jul 11	11.75000 +0.02	11.76	11.65	11.76	71,099
18 Jul 11	11.73000 +0.18	11.73	11.73	11.73	100
15 Jul 11	11.55000 +0.04	11.55	11.30	11.51	2,555
14 Jul 11	11.51000 -0.04	11.59	11.25	11.59	10,032
12 Jul 11	11.55000 -0.44	11.92	11.55	11.92	5,399
11 Jul 11	11.99000 +0.09	12.00	11.98	12.00	5,396
08 Jul 11	11.90000 +0.03	11.90	11.90	11.90	56,560
07 Jul 11	11.87000 +0.00	11.88	11.87	11.88	1,100
06 Jul 11	11.87000 -0.23	12.00	11.86	11.86	2,089
05 Jul 11	12.10000 -0.05	12.25	11.75	12.13	25,172
30 Jun 11	12.15000 -0.50	12.21	12.15	12.21	1,407
29 Jun 11	12.65000 +0.87	12.65	12.00	12.00	7,701
28 Jun 11	11.78000 -0.57	12.72	11.78	12.72	4,625
27 Jun 11	12.35000 -0.10	12.46	12.35	12.46	7,450
23 Jun 11	12.45000 +0.10	12.50	12.37	12.37	2,350
22 Jun 11	12.35000 +0.55	12.40	11.79	11.79	31,139
21 Jun 11	11.80000 +0.00	11.80	11.66	11.80	2,622
20 Jun 11	11.80000 +0.35	11.80	11.44	11.45	9,717
17 Jun 11	11.45000 +0.00	11.45	11.28	11.28	3,843
16 Jun 11	11.45000 +0.45	11.45	11.00	11.00	10,233
15 Jun 11	11.00000 +0.00	11.00	11.00	11.00	136,944
14 Jun 11	11.00000 -0.01	11.01	11.00	11.00	9,350
13 Jun 11	11.01000 -0.15	11.02	11.01	11.02	1,938
10 Jun 11	11.16000 -0.28	11.16	11.06	11.06	2,138
09 Jun 11	11.44000 +0.16	11.44	10.82	10.83	5,068
08 Jun 11	11.28000 -0.11	11.28	11.28	11.28	568
07 Jun 11	11.39000 -0.08	11.50	11.34	11.49	28,855
06 Jun 11	11.47000 -0.04	11.64	11.47	11.50	857
02 Jun 11	11.51000 -0.24	11.75	11.51	11.61	10,445
01 Jun 11	11.75000 +0.07	11.75	11.75	11.75	1,952
31 May 11	11.68000 +0.18	11.68	11.59	11.59	630
30 May 11	11.50000 -0.05	11.54	11.47	11.50	3,836
27 May 11	11.55000 -0.05	11.63	11.54	11.60	8,452
26 May 11	11.60000 -0.01	11.61	11.60	11.61	12,000
25 May 11	11.61000 -0.13	11.62	11.60	11.60	16,312
24 May 11	11.74000 +0.14	11.74	11.74	11.74	2,500
20 May 11	11.60000 -0.16	11.64	11.60	11.64	958
19 May 11	11.76000 +0.16	11.76	11.76	11.76	645
18 May 11	11.60000 -0.40	11.94	11.60	11.94	7,202
17 May 11	12.00000 +0.20	12.00	11.26	12.00	15,269
16 May 11	11.80000 +0.10	11.80	11.79	11.79	4,288
13 May 11	11.70000 +0.10	11.73	11.70	11.73	510
12 May 11	11.60000 -0.05	11.75	11.60	11.65	4,064
11 May 11	11.65000 -0.06	11.71	11.60	11.66	11,165
10 May 11	11.71000 -0.19	11.90	11.71	11.90	1,203
09 May 11	11.90000 -0.09	11.99	11.90	11.99	6,410
05 May 11	11.99000 +0.00	11.99	11.99	11.99	521
04 May 11	11.99000 -0.01	11.99	11.99	11.99	141
03 May 11	12.00000 +0.01	12.20	11.99	11.99	7,950
02 May 11	11.99000 +0.14	12.50	11.99	12.00	45,160
29 Apr 11	11.85000 +0.35	11.85	11.51	11.51	900
28 Apr 11	11.50000 +0.00	11.71	11.50	11.71	2,831
27 Apr 11	11.50000 -0.01	11.50	11.43	11.43	4,526
26 Apr 11	11.51000 -0.79	12.20	11.03	12.20	2,285
25 Apr 11	12.30000 +0.30	12.30	12.29	12.29	943
20 Apr 11	12.00000 -0.25	12.39	12.00	12.27	5,042
19 Apr 11	12.25000 +0.38	12.25	11.86	11.86	7,685
18 Apr 11	11.87000 -0.01	11.99	11.86	11.88	2,035
15 Apr 11	11.88000 -0.22	12.10	11.88	12.02	7,021
14 Apr 11	12.10000 +0.09	12.10	12.09	12.10	1,157
13 Apr 11	12.01000 -0.11	12.10	11.97	12.07	5,377
12 Apr 11	12.12000 -0.48	12.55	12.09	12.45	2,176
11 Apr 11	12.60000 +0.24	12.60	12.58	12.59	1,410
08 Apr 11	12.36000 -0.26	12.93	12.35	12.55	15,591
07 Apr 11	12.62000 +0.02	12.62	12.62	12.62	842
05 Apr 11	12.60000 +0.05	12.60	12.60	12.60	2,700
04 Apr 11	12.55000 -0.06	12.64	12.50	12.60	5,178
01 Apr 11	12.61000 +0.01	12.75	12.61	12.74	18,525
31 Mar 11	12.60000 -0.10	12.75	12.60	12.72	7,471
30 Mar 11	12.70000 -0.17	12.75	12.70	12.75	17,705
29 Mar 11	12.87000 +0.03	12.87	12.74	12.74	520
28 Mar 11	12.84000 +0.14	12.84	12.82	12.82	598
25 Mar 11	12.70000 -0.14	12.86	12.70	12.84	13,353
24 Mar 11	12.84000 -0.86	13.38	12.84	13.31	4,126
23 Mar 11	13.70000 -0.20	13.70	13.70	13.70	1,267
22 Mar 11	13.90000 +0.90	13.90	12.95	13.01	14,859
21 Mar 11	13.00000 +0.01	13.00	13.00	13.00	401
18 Mar 11	12.99000 +0.28	12.99	12.99	12.99	211
16 Mar 11	12.71000 -0.06	13.02	12.71	12.85	3,450
15 Mar 11	12.77000 +0.02	13.13	12.61	13.12	1,836
14 Mar 11	12.75000 +0.15	12.75	12.75	12.75	886
11 Mar 11	12.60000 -0.01	12.61	12.60	12.60	3,795
10 Mar 11	12.61000 -0.07	12.64	12.60	12.63	24,150
09 Mar 11	12.68000 -0.07	12.89	12.60	12.89	22,729
08 Mar 11	12.75000 -0.42	13.16	12.60	13.15	1,608,341
07 Mar 11	13.17000 -0.53	13.60	13.01	13.45	3,556
04 Mar 11	13.70000 -0.30	14.00	13.54	13.54	2,494
03 Mar 11	14.00000 +0.40	14.35	13.04	13.04	5,955
02 Mar 11	13.60000 +0.20	13.99	13.60	13.90	247,392
01 Mar 11	13.40000 -0.09	13.50	13.24	13.50	1,926
28 Feb 11	13.49000 +0.29	13.49	13.49	13.49	339
25 Feb 11	13.20000 +0.38	13.20	12.80	12.83	4,780
24 Feb 11	12.82000 -0.06	12.95	12.82	12.95	1,300
23 Feb 11	12.88000 -0.07	12.95	12.88	12.95	4,658
22 Feb 11	12.95000 -0.05	12.95	12.95	12.95	231
18 Feb 11	13.00000 +0.00	13.00	12.95	12.95	2,809
17 Feb 11	13.00000 +0.15	13.00	12.85	12.89	2,181
16 Feb 11	12.85000 +0.10	12.85	12.80	12.80	1,802
15 Feb 11	12.75000 -0.25	12.90	12.66	12.85	2,343
14 Feb 11	13.00000 +0.01	13.00	13.00	13.00	256
11 Feb 11	12.99000 +0.01	12.99	12.51	12.51	2,688
10 Feb 11	12.98000 +0.33	13.31	12.75	12.75	2,373
09 Feb 11	12.65000 +0.15	12.65	12.64	12.64	2,184
08 Feb 11	12.50000 +0.13	12.51	12.48	12.48	3,940
07 Feb 11	12.37000 +0.15	12.37	12.00	12.00	2,221
04 Feb 11	12.22000 +0.22	12.54	11.87	11.99	8,428
03 Feb 11	12.00000 +0.01	12.29	11.85	11.86	13,358
02 Feb 11	11.99000 +0.15	12.00	11.97	11.97	4,900
01 Feb 11	11.84000 -0.20	12.00	11.84	12.00	1,036
31 Jan 11	12.04000 -0.42	12.98	12.04	12.98	7,912
28 Jan 11	12.46000 -0.11	12.46	12.28	12.29	775
27 Jan 11	12.57000 +0.01	12.57	12.15	12.57	1,990
26 Jan 11	12.56000 +0.37	12.56	12.56	12.56	742
25 Jan 11	12.19000 +0.05	12.48	12.17	12.17	11,063
24 Jan 11	12.14000 -0.01	12.14	12.05	12.05	2,811
21 Jan 11	12.15000 -0.09	12.15	12.00	12.07	1,500
20 Jan 11	12.24000 +0.14	12.25	12.00	12.25	11,667
19 Jan 11	12.10000 -0.07	12.25	11.80	12.25	5,741
18 Jan 11	12.17000 +0.07	12.19	12.17	12.19	5,102
17 Jan 11	12.10000 +0.10	12.10	12.07	12.09	7,308
14 Jan 11	12.00000 +0.25	12.05	11.95	11.95	2,469
11 Jan 11	11.75000 +0.10	11.75	11.75	11.75	8,775
10 Jan 11	11.65000 -0.26	11.94	11.65	11.79	15,269
07 Jan 11	11.91000 +0.13	12.20	11.78	11.78	4,360
06 Jan 11	11.78000 -0.82	12.50	11.78	12.50	16,193
05 Jan 11	12.60000 +0.01	12.60	12.60	12.60	1,991
04 Jan 11	12.59000 +0.14	12.90	12.59	12.90	3,712
31 Dec 10	12.45000 -0.04	12.53	12.45	12.53	3,916
30 Dec 10	12.49000 +0.69	13.25	12.15	12.15	7,640
29 Dec 10	11.80000 +0.01	11.96	11.78	11.79	2,535
23 Dec 10	11.79000 +0.01	11.90	11.78	11.80	5,318
22 Dec 10	11.78000 -0.07	12.00	11.76	11.76	292,611
21 Dec 10	11.85000 -0.15	11.99	11.85	11.99	9,545
20 Dec 10	12.00000 +0.00	12.00	11.87	11.90	5,566
17 Dec 10	12.00000 +0.00	12.15	12.00	12.10	4,176
16 Dec 10	12.00000 +0.10	12.00	11.85	11.89	4,225
15 Dec 10	11.90000 -0.04	12.04	11.90	12.04	4,718
14 Dec 10	11.94000 -0.06	12.14	11.86	12.14	4,942
13 Dec 10	12.00000 +0.00	12.00	11.99	11.99	3,973
10 Dec 10	12.00000 -0.19	12.18	11.68	12.18	2,490
09 Dec 10	12.19000 -0.27	12.44	12.10	12.41	8,425
08 Dec 10	12.46000 -0.08	12.54	12.46	12.53	16,397
07 Dec 10	12.54000 -0.31	13.01	12.54	12.90	3,709
06 Dec 10	12.85000 +0.97	12.89	11.77	11.88	8,408
03 Dec 10	11.88000 -0.12	11.89	11.88	11.89	3,758
02 Dec 10	12.00000 -0.17	12.25	11.93	12.24	1,696
01 Dec 10	12.17000 +0.16	12.28	11.71	11.71	7,586
30 Nov 10	12.01000 +0.65	12.01	11.22	11.22	6,074
29 Nov 10	11.36000 +0.01	11.50	11.31	11.37	7,398
26 Nov 10	11.35000 -0.20	11.55	11.35	11.55	19,245
25 Nov 10	11.55000 +0.09	11.55	11.45	11.55	7,437
24 Nov 10	11.46000 -0.19	11.46	11.46	11.46	128
23 Nov 10	11.65000 +0.21	11.65	11.33	11.42	5,679
22 Nov 10	11.44000 +0.14	11.45	11.29	11.30	7,097
19 Nov 10	11.30000 -0.10	11.30	11.30	11.30	600
18 Nov 10	11.40000 +0.14	11.40	11.35	11.35	1,500
17 Nov 10	11.26000 +0.17	11.30	11.26	11.29	2,345
16 Nov 10	11.09000 +0.06	11.09	11.09	11.09	400
15 Nov 10	11.03000 +0.00	11.15	11.03	11.03	1,378
12 Nov 10	11.03000 -0.22	11.25	11.01	11.02	5,500
11 Nov 10	11.25000 +0.01	11.25	11.10	11.13	1,718
10 Nov 10	11.24000 +0.24	11.24	11.00	11.14	78,175
09 Nov 10	11.00000 +0.00	11.00	10.94	10.94	442,982
08 Nov 10	11.00000 -0.07	11.07	11.00	11.07	7,068
05 Nov 10	11.07000 -0.04	11.19	11.07	11.18	2,300
04 Nov 10	11.11000 -0.14	11.24	11.07	11.12	1,565
03 Nov 10	11.25000 +0.15	11.25	11.23	11.23	1,295
02 Nov 10	11.10000 -0.20	11.26	11.10	11.26	1,447
01 Nov 10	11.30000 -0.15	11.45	11.30	11.45	18,633
29 Oct 10	11.45000 +0.23	11.45	11.38	11.38	11,116
28 Oct 10	11.22000 +0.14	11.23	11.06	11.07	11,965
27 Oct 10	11.08000 -0.10	11.29	11.07	11.07	1,210
26 Oct 10	11.18000 -0.02	11.29	10.96	10.96	4,838
25 Oct 10	11.20000 +0.27	11.20	10.84	10.86	249,905
22 Oct 10	10.93000 -0.21	11.05	10.65	10.65	257,185
21 Oct 10	11.14000 +0.38	11.14	11.14	11.14	144
20 Oct 10	10.76000 -0.23	11.04	10.76	10.90	8,400
19 Oct 10	10.99000 +0.09	10.99	10.75	10.90	3,272
18 Oct 10	10.90000 -0.10	10.90	10.90	10.90	558
15 Oct 10	11.00000 +0.00	11.00	10.70	10.86	5,848
14 Oct 10	11.00000 +0.19	11.00	10.86	10.86	4,728
13 Oct 10	10.81000 +0.05	10.87	10.61	10.61	4,128
12 Oct 10	10.76000 -0.24	10.76	10.68	10.68	392
08 Oct 10	11.00000 +0.10	11.00	10.67	10.67	7,537
07 Oct 10	10.90000 +0.23	10.93	10.60	10.60	6,634
06 Oct 10	10.67000 +0.01	10.67	10.52	10.55	13,066
05 Oct 10	10.66000 -0.04	10.66	10.52	10.65	11,707
04 Oct 10	10.70000 +0.04	10.70	10.53	10.65	26,190
01 Oct 10	10.66000 -0.20	10.67	10.66	10.66	1,814
30 Sep 10	10.86000 -0.23	10.99	10.66	10.66	3,025
29 Sep 10	11.09000 +0.10	11.09	11.00	11.09	2,070
28 Sep 10	10.99000 +0.00	10.99	10.98	10.98	441
27 Sep 10	10.99000 +0.46	10.99	10.99	10.99	542
24 Sep 10	10.53000 -0.09	10.70	10.52	10.70	567
23 Sep 10	10.62000 +0.10	10.62	10.55	10.55	2,700
21 Sep 10	10.52000 -0.02	10.56	10.52	10.53	10,818
20 Sep 10	10.54000 -0.01	10.55	10.52	10.52	7,838
17 Sep 10	10.55000 +0.03	10.74	10.55	10.74	203,370
16 Sep 10	10.52000 +0.00	10.74	10.52	10.52	26,310
15 Sep 10	10.52000 -0.17	10.58	10.52	10.58	15,075
14 Sep 10	10.69000 -0.31	11.00	10.60	10.99	88,048
13 Sep 10	11.00000 +0.00	11.00	10.56	10.56	14,433
10 Sep 10	11.00000 +0.15	11.00	10.85	10.85	1,700
09 Sep 10	10.85000 +0.11	10.90	10.75	10.89	5,623
08 Sep 10	10.74000 +0.08	10.89	10.74	10.89	1,406
07 Sep 10	10.66000 -0.09	10.75	10.50	10.75	14,801
03 Sep 10	10.75000 +0.00	10.75	10.56	10.75	3,550
02 Sep 10	10.75000 +0.05	10.75	10.75	10.75	751
01 Sep 10	10.70000 -0.08	10.70	10.70	10.70	176
31 Aug 10	10.78000 +0.00	10.78	10.78	10.78	332
30 Aug 10	10.78000 +0.04	10.78	10.75	10.75	2,975
27 Aug 10	10.74000 +0.14	10.77	10.73	10.77	2,635
26 Aug 10	10.60000 +0.00	10.60	10.60	10.60	1,179
25 Aug 10	10.60000 -0.03	10.60	10.60	10.60	420
24 Aug 10	10.63000 -0.02	10.77	10.62	10.77	2,888
23 Aug 10	10.65000 +0.10	10.65	10.64	10.64	1,208
20 Aug 10	10.55000 +0.05	10.55	10.50	10.50	7,235
19 Aug 10	10.50000 +0.00	10.65	10.50	10.65	15,385
18 Aug 10	10.50000 -0.26	10.50	10.50	10.50	866
17 Aug 10	10.76000 -0.26	11.15	10.76	11.15	5,860
16 Aug 10	11.02000 -0.70	11.70	11.02	11.70	1,038
13 Aug 10	11.72000 +0.17	11.72	11.30	11.36	8,230
12 Aug 10	11.55000 +0.75	11.74	10.98	10.98	6,531
11 Aug 10	10.80000 +0.25	10.80	10.80	10.80	100
10 Aug 10	10.55000 +0.05	10.56	10.55	10.56	200
09 Aug 10	10.50000 +0.00	10.50	10.50	10.50	700
06 Aug 10	10.50000 -0.39	10.61	10.50	10.61	2,100
05 Aug 10	10.89000 +0.44	10.89	10.60	10.70	779
04 Aug 10	10.45000 +0.05	10.86	10.30	10.35	8,889
03 Aug 10	10.40000 +0.15	10.40	10.20	10.20	6,050
29 Jul 10	10.25000 +0.33	10.25	9.99	9.99	1,215
28 Jul 10	9.92000 +0.17	10.23	9.92	9.94	12,090
26 Jul 10	9.75000 -0.01	9.94	9.75	9.94	596
22 Jul 10	9.76000 +0.20	9.76	9.60	9.60	16,200
21 Jul 10	9.56000 -0.04	9.70	9.56	9.69	780
20 Jul 10	9.60000 +0.02	9.60	9.55	9.55	24,000
19 Jul 10	9.58000 +0.24	9.58	9.58	9.58	300
16 Jul 10	9.34000 +0.08	9.34	9.29	9.29	1,129
15 Jul 10	9.26000 +0.19	9.26	9.07	9.14	4,067
14 Jul 10	9.07000 +0.00	9.14	9.07	9.14	211
13 Jul 10	9.07000 +0.00	9.07	9.07	9.07	146
12 Jul 10	9.07000 +0.07	9.07	9.07	9.07	313
09 Jul 10	9.00000 -0.07	9.00	9.00	9.00	1,036
08 Jul 10	9.07000 +0.07	9.07	8.76	8.76	6,732
07 Jul 10	9.00000 +0.00	9.00	8.99	8.99	1,100
06 Jul 10	9.00000 +0.10	9.00	8.75	8.87	6,138
05 Jul 10	8.90000 -0.01	8.91	8.90	8.91	3,866
02 Jul 10	8.91000 -0.01	8.92	8.91	8.92	621
30 Jun 10	8.92000 +0.03	8.92	8.92	8.92	181
29 Jun 10	8.89000 -0.24	9.01	8.89	9.01	350
28 Jun 10	9.13000 -0.02	9.13	9.00	9.13	2,420
25 Jun 10	9.15000 +0.02	9.15	9.15	9.15	35,701
23 Jun 10	9.13000 -0.37	9.64	9.10	9.45	16,292
22 Jun 10	9.50000 +0.05	9.50	9.49	9.49	470
21 Jun 10	9.45000 -0.01	9.50	9.45	9.50	4,200
18 Jun 10	9.46000 -0.14	9.46	9.46	9.46	513
17 Jun 10	9.60000 +0.19	9.60	9.45	9.45	2,447
16 Jun 10	9.41000 +0.01	9.41	9.40	9.40	9,670
15 Jun 10	9.40000 -0.30	9.40	9.20	9.35	17,096
10 Jun 10	9.70000 +0.00	9.70	9.39	9.70	3,066
09 Jun 10	9.70000 +0.20	9.70	9.70	9.70	158
08 Jun 10	9.50000 +0.20	9.50	9.30	9.30	130,027
07 Jun 10	9.30000 -0.24	9.79	9.30	9.50	9,706
03 Jun 10	9.54000 +0.24	9.65	9.49	9.49	1,408
02 Jun 10	9.30000 +0.00	9.30	9.30	9.30	1,395
01 Jun 10	9.30000 +0.00	9.30	9.30	9.30	12,939
31 May 10	9.30000 +0.00	9.49	9.30	9.49	3,305
28 May 10	9.30000 -0.20	9.30	9.12	9.12	3,252
27 May 10	9.50000 +0.52	9.50	9.10	9.10	1,391
26 May 10	8.98000 +0.39	9.00	8.56	8.56	21,522
25 May 10	8.59000 -0.42	8.91	8.55	8.91	10,150
21 May 10	9.01000 -0.67	9.01	9.01	9.01	542
20 May 10	9.68000 +0.00	9.68	9.42	9.43	1,117
19 May 10	9.68000 +0.26	9.68	9.42	9.43	1,292
18 May 10	9.42000 +0.00	9.43	9.42	9.43	400
17 May 10	9.42000 -0.09	9.71	9.40	9.41	6,012
13 May 10	9.51000 -0.22	9.51	9.51	9.51	6,771
11 May 10	9.73000 +0.30	9.73	9.40	9.43	27,067
10 May 10	9.43000 -0.01	9.44	9.43	9.44	5,544
07 May 10	9.44000 -0.06	9.50	9.44	9.49	12,826
06 May 10	9.50000 -0.24	9.78	9.44	9.55	2,317
05 May 10	9.74000 +0.26	9.79	9.44	9.44	3,555
04 May 10	9.48000 -0.03	9.70	9.44	9.45	2,626
03 May 10	9.51000 -0.07	9.75	9.51	9.75	796
30 Apr 10	9.58000 +0.23	9.60	9.34	9.60	5,486
29 Apr 10	9.35000 -0.12	9.65	9.32	9.65	8,933
28 Apr 10	9.47000 +0.12	9.58	9.33	9.56	14,594
27 Apr 10	9.35000 -0.07	9.49	9.32	9.49	3,920
26 Apr 10	9.42000 -0.57	9.60	9.41	9.60	12,104
23 Apr 10	9.99000 +0.49	9.99	9.69	9.69	758
22 Apr 10	9.50000 +0.00	9.50	9.40	9.40	2,233
21 Apr 10	9.50000 +0.19	9.51	9.31	9.40	119,472
20 Apr 10	9.31000 -0.49	9.51	9.31	9.51	2,075
19 Apr 10	9.80000 -0.05	9.80	9.33	9.33	3,989
16 Apr 10	9.85000 +0.03	9.85	9.51	9.82	42,295
15 Apr 10	9.82000 +0.02	10.08	9.71	9.71	1,755
14 Apr 10	9.80000 +0.25	9.80	9.76	9.77	1,282
13 Apr 10	9.55000 -0.10	9.55	9.55	9.55	400
12 Apr 10	9.65000 +0.00	9.65	9.51	9.51	8,829
09 Apr 10	9.65000 +0.07	9.65	9.40	9.40	2,413
08 Apr 10	9.58000 +0.13	9.58	9.39	9.39	1,125
07 Apr 10	9.45000 +0.15	9.58	9.45	9.49	1,963
06 Apr 10	9.30000 -0.18	9.48	9.30	9.48	844
05 Apr 10	9.48000 +0.12	9.48	9.48	9.48	307
01 Apr 10	9.36000 +0.36	9.50	8.87	9.00	27,998
31 Mar 10	9.00000 +0.01	9.09	8.95	9.00	2,719
29 Mar 10	8.99000 -0.02	9.00	8.99	8.99	2,100
26 Mar 10	9.01000 -0.07	9.15	9.01	9.15	2,500
25 Mar 10	9.08000 -0.07	9.20	9.00	9.19	3,162
24 Mar 10	9.15000 +0.05	9.15	9.00	9.00	1,162
23 Mar 10	9.10000 +0.08	9.20	9.10	9.20	7,578
22 Mar 10	9.02000 -0.18	9.25	9.02	9.20	7,980
19 Mar 10	9.20000 -0.05	9.25	9.20	9.25	19,516
18 Mar 10	9.25000 +0.01	9.25	9.20	9.25	4,102
17 Mar 10	9.24000 +0.04	9.25	9.02	9.25	11,660
16 Mar 10	9.20000 +0.18	9.24	9.05	9.05	19,811
15 Mar 10	9.02000 +0.07	9.02	8.99	8.99	3,380
12 Mar 10	8.95000 +0.19	9.00	8.76	8.77	11,025
11 Mar 10	8.76000 -0.13	8.98	8.76	8.98	670
10 Mar 10	8.89000 +0.19	8.89	8.75	8.75	39,910
09 Mar 10	8.70000 -0.05	8.71	8.65	8.66	1,611
08 Mar 10	8.75000 +0.08	8.75	8.75	8.75	225,057
05 Mar 10	8.67000 -0.23	8.98	8.65	8.98	10,139
04 Mar 10	8.90000 +0.10	8.95	8.80	8.80	5,281
03 Mar 10	8.80000 +0.19	8.84	8.55	8.84	1,998
02 Mar 10	8.61000 -0.10	8.71	8.61	8.69	1,985
01 Mar 10	8.71000 +0.16	8.71	8.56	8.56	664
26 Feb 10	8.55000 -0.44	8.75	8.55	8.75	1,100
25 Feb 10	8.99000 +0.32	8.99	8.60	8.61	904
24 Feb 10	8.67000 +0.01	8.79	8.67	8.77	3,097
23 Feb 10	8.66000 +0.01	9.00	8.65	9.00	1,303
22 Feb 10	8.65000 -0.15	8.74	8.65	8.74	8,930
19 Feb 10	8.80000 +0.30	8.80	8.60	8.60	8,750
18 Feb 10	8.50000 +0.05	8.60	8.46	8.51	2,090
17 Feb 10	8.45000 +0.25	8.77	8.27	8.33	11,641
16 Feb 10	8.20000 +0.15	8.21	8.10	8.11	3,914
12 Feb 10	8.05000 -0.15	8.30	8.05	8.20	6,724
11 Feb 10	8.20000 -0.12	8.20	8.20	8.20	200
10 Feb 10	8.32000 +0.07	8.32	8.32	8.32	1,815
09 Feb 10	8.25000 -0.05	8.26	8.25	8.26	500
08 Feb 10	8.30000 +0.10	8.32	8.30	8.32	7,350
05 Feb 10	8.20000 +0.00	8.20	8.05	8.13	2,472
04 Feb 10	8.20000 -0.29	8.32	8.20	8.25	117,710
03 Feb 10	8.49000 -0.01	8.50	8.15	8.50	3,405
02 Feb 10	8.50000 -0.01	8.79	8.31	8.79	10,717
01 Feb 10	8.51000 +0.14	8.51	8.35	8.35	5,185
29 Jan 10	8.37000 +0.16	8.40	8.25	8.25	4,104
28 Jan 10	8.21000 +0.01	8.21	8.16	8.16	1,433
27 Jan 10	8.20000 +0.00	8.20	8.20	8.20	3,233
26 Jan 10	8.20000 +0.09	8.20	8.15	8.15	11,282
25 Jan 10	8.11000 +0.00	8.39	8.05	8.11	6,068
22 Jan 10	8.11000 -0.28	8.39	8.11	8.39	9,281
21 Jan 10	8.39000 +0.13	8.39	8.11	8.11	678
20 Jan 10	8.26000 -0.13	8.34	8.13	8.13	1,694
19 Jan 10	8.39000 -0.11	8.50	8.11	8.40	3,269
15 Jan 10	8.50000 -0.15	8.70	8.50	8.69	3,149
14 Jan 10	8.65000 -0.35	8.97	8.65	8.85	38,164
13 Jan 10	9.00000 +0.29	9.00	9.00	9.00	109
12 Jan 10	8.71000 -0.06	8.77	8.71	8.77	584
11 Jan 10	8.77000 -0.23	8.99	8.71	8.99	474
08 Jan 10	9.00000 +0.00	9.00	9.00	9.00	184
07 Jan 10	9.00000 +0.00	9.00	9.00	9.00	1,017
06 Jan 10	9.00000 -0.03	9.04	9.00	9.04	49,981
05 Jan 10	9.03000 +0.03	9.13	8.87	9.00	6,611
04 Jan 10	9.00000 +0.12	9.10	8.88	9.10	5,564
31 Dec 09	8.88000 +0.18	8.88	8.71	8.71	1,900
30 Dec 09	8.70000 +0.12	8.70	8.69	8.69	627
29 Dec 09	8.58000 +0.00	8.85	8.56	8.85	6,035

Winpak Ltd

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	43.53000 -1.37	45.67	42.33	44.45	89,749
21 Oct 26	44.90000 +0.03	45.23	44.69	44.87	32,900
20 Oct 26	44.87000 +0.12	45.24	44.43	44.43	28,824
19 Oct 26	44.75000 +0.13	45.03	44.30	44.37	30,957
16 Oct 26	44.62000 +0.02	44.90	44.23	44.58	36,333
15 Oct 26	44.60000 +0.74	45.17	42.65	44.12	40,203
14 Oct 26	43.86000 -1.09	44.65	43.56	44.37	25,253
13 Oct 26	44.95000 +1.48	45.11	43.73	43.75	30,810
09 Oct 26	43.47000 +0.51	43.56	42.96	42.96	31,256
08 Oct 26	42.96000 +0.51	43.09	42.07	42.07	30,103
07 Oct 26	42.45000 -0.28	42.85	42.10	42.85	36,362
06 Oct 26	42.73000 -0.35	43.45	42.68	43.45	47,622
05 Oct 26	43.08000 +0.24	43.20	42.57	42.81	39,323
02 Oct 26	42.84000 +0.14	43.26	42.43	43.15	38,559
01 Oct 26	42.70000 -0.13	42.87	42.26	42.77	39,500
30 Sep 26	42.83000 -0.61	43.75	42.83	43.50	46,444
29 Sep 26	43.44000 -0.37	44.01	43.44	44.00	97,904
28 Sep 26	43.81000 +0.66	44.09	43.20	43.44	111,824
25 Sep 26	43.15000 +0.26	43.29	42.61	42.82	69,198
24 Sep 26	42.89000 -0.39	43.28	42.57	43.28	26,400
23 Sep 26	43.28000 -0.47	43.95	43.28	43.82	44,700
22 Sep 26	43.75000 +0.14	43.94	43.45	43.45	42,400
21 Sep 26	43.61000 +0.61	43.91	42.58	43.37	120,854
18 Sep 26	43.00000 -0.79	43.76	42.92	43.76	62,486
17 Sep 26	43.79000 -0.13	44.25	43.61	44.25	12,612
16 Sep 26	43.92000 +0.41	44.27	43.74	43.78	29,794
15 Sep 26	43.51000 +0.07	43.62	43.05	43.52	114,861
14 Sep 26	43.44000 +0.28	44.15	43.15	43.15	84,700
11 Sep 26	43.16000 +0.43	43.42	42.62	42.62	19,624
10 Sep 26	42.73000 -0.49	43.27	42.68	43.22	26,821
09 Sep 26	43.22000 -0.42	43.42	42.60	43.42	29,201
08 Sep 26	43.64000 -0.80	44.63	43.61	44.63	83,533
04 Sep 26	44.44000 -0.16	44.70	44.35	44.35	46,200
03 Sep 26	44.60000 +0.35	44.69	44.25	44.54	124,900
02 Sep 26	44.25000 +0.50	44.69	43.75	43.75	145,800
01 Sep 26	43.75000 -0.25	43.86	43.25	43.72	42,500
31 Aug 26	44.00000 +0.07	44.29	43.57	44.29	144,700
28 Aug 26	43.93000 -0.27	44.71	43.77	44.71	96,900
27 Aug 26	44.20000 +0.35	44.43	43.55	43.55	124,900
26 Aug 26	43.85000 -0.16	44.13	43.63	43.67	74,712
25 Aug 26	44.01000 -0.50	44.60	43.73	44.60	134,471
24 Aug 26	44.51000 -0.43	45.16	44.21	44.77	90,503
21 Aug 26	44.94000 +0.29	45.18	44.53	45.18	75,956
20 Aug 26	44.65000 -0.39	44.99	44.50	44.86	56,029
19 Aug 26	45.04000 +0.53	45.12	44.67	45.00	103,693
18 Aug 26	44.51000 +0.11	44.90	44.38	44.47	58,561
17 Aug 26	44.40000 -0.08	44.52	43.95	44.35	72,245
14 Aug 26	44.48000 -0.28	44.69	44.22	44.69	51,031
13 Aug 26	44.76000 +0.50	44.98	44.13	44.13	65,317
12 Aug 26	44.26000 -0.16	44.30	43.67	44.14	48,774
11 Aug 26	44.42000 +0.29	44.59	43.93	44.01	65,608
10 Aug 26	44.13000 +0.37	44.13	43.60	43.60	85,932
07 Aug 26	43.76000 +0.90	43.81	42.96	42.96	54,518
06 Aug 26	42.86000 -0.77	43.49	42.41	43.49	135,248
05 Aug 26	43.63000 -0.39	44.18	43.47	44.18	61,219
04 Aug 26	44.02000 +0.05	44.16	43.61	44.07	175,500
31 Jul 26	43.97000 -0.38	44.71	43.86	44.71	91,134
30 Jul 26	44.35000 -1.19	45.56	44.15	45.56	88,568
29 Jul 26	45.54000 -0.90	46.44	45.36	46.44	76,830
28 Jul 26	46.44000 +0.61	47.07	45.60	45.83	143,143
27 Jul 26	45.83000 +0.35	46.01	45.13	45.60	143,020
24 Jul 26	45.48000 +0.93	45.65	44.54	44.75	179,002
23 Jul 26	44.55000 +0.26	45.15	43.16	44.29	135,980
22 Jul 26	44.29000 +0.36	44.40	43.86	43.92	60,952
21 Jul 26	43.93000 -0.57	44.54	43.93	44.47	79,132
20 Jul 26	44.50000 -0.22	44.99	44.28	44.99	39,009
17 Jul 26	44.72000 -0.18	45.09	44.37	44.98	44,763
16 Jul 26	44.90000 +0.41	45.07	44.12	44.62	70,040
15 Jul 26	44.49000 +0.09	44.69	44.00	44.32	101,558
14 Jul 26	44.40000 +0.41	44.94	43.99	44.18	101,180
13 Jul 26	43.99000 +0.07	44.02	43.56	44.00	50,105
10 Jul 26	43.92000 +0.30	43.98	43.75	43.80	43,464
09 Jul 26	43.62000 -0.06	44.04	43.50	43.50	58,405
08 Jul 26	43.68000 -0.04	43.76	43.21	43.50	97,284
07 Jul 26	43.72000 -0.07	44.13	43.52	43.52	31,277
06 Jul 26	43.79000 -0.09	43.85	43.28	43.78	76,824
03 Jul 26	43.88000 +0.01	44.17	43.80	44.17	9,640
02 Jul 26	43.87000 +0.45	43.90	42.84	43.05	64,787
30 Jun 26	43.42000 +0.27	43.44	43.01	43.09	53,256
29 Jun 26	43.15000 +0.29	43.39	42.72	42.95	68,008
26 Jun 26	42.86000 +0.00	43.05	42.59	42.63	59,773
25 Jun 26	42.86000 +0.26	43.33	42.16	42.16	123,744
24 Jun 26	42.60000 +0.57	42.91	42.14	42.76	117,354
23 Jun 26	42.03000 +0.12	42.62	41.95	42.04	77,800
22 Jun 26	41.91000 +0.68	42.21	41.35	41.39	128,312
19 Jun 26	41.23000 -0.17	41.41	40.56	41.07	887,945
18 Jun 26	41.40000 +0.57	41.47	40.57	40.57	85,301
17 Jun 26	40.83000 -0.20	41.15	40.55	40.88	97,663
16 Jun 26	41.03000 +0.26	41.55	40.56	40.56	98,330
15 Jun 26	40.77000 -0.14	41.03	40.52	40.68	91,600
12 Jun 26	40.91000 +0.04	41.49	40.65	41.04	48,995
11 Jun 26	40.87000 +0.39	41.01	40.30	40.48	67,853
10 Jun 26	40.48000 -0.45	41.86	40.08	40.93	56,851
09 Jun 26	40.93000 +0.55	41.11	40.59	40.78	28,066
08 Jun 26	40.38000 -0.52	41.09	40.14	40.60	48,894
05 Jun 26	40.90000 +0.56	41.10	40.26	40.28	44,298
04 Jun 26	40.34000 -0.34	41.16	40.19	41.03	36,470
03 Jun 26	40.68000 +0.42	40.93	40.15	40.28	61,810
02 Jun 26	40.26000 +0.21	40.42	40.00	40.05	46,663
01 Jun 26	40.05000 -1.02	40.92	40.05	40.92	33,800
29 May 26	41.07000 -0.03	41.47	40.87	41.10	62,070
28 May 26	41.10000 +0.40	41.57	40.75	40.75	47,918
27 May 26	40.70000 -0.08	41.30	40.46	40.95	35,353
26 May 26	40.78000 +0.32	40.96	40.15	40.46	36,701
25 May 26	40.46000 -0.03	40.80	40.40	40.49	11,298
22 May 26	40.49000 +0.31	40.57	40.23	40.38	38,847
21 May 26	40.18000 +0.30	40.32	39.72	40.00	42,479
20 May 26	39.88000 +0.38	40.12	39.49	39.50	50,400
19 May 26	39.50000 -0.42	39.99	39.35	39.66	59,281
15 May 26	39.92000 -0.66	40.45	39.65	40.45	64,824
14 May 26	40.58000 +0.07	40.88	40.48	40.52	18,485
13 May 26	40.51000 -0.09	40.87	40.27	40.35	61,733
12 May 26	40.60000 +0.00	41.10	40.56	40.59	143,907
11 May 26	40.60000 +0.10	40.98	40.47	40.50	109,913
08 May 26	40.50000 +0.00	40.87	40.22	40.49	65,245
07 May 26	40.50000 +0.54	40.82	39.90	40.13	67,700
06 May 26	39.96000 +0.38	40.38	39.65	39.70	68,083
05 May 26	39.58000 -0.22	40.03	39.54	39.71	51,172
04 May 26	39.80000 -0.49	40.43	39.73	40.25	48,453
01 May 26	40.29000 +0.13	40.48	39.90	40.05	73,893
30 Apr 26	40.16000 -0.87	40.58	38.95	38.95	102,118
29 Apr 26	41.03000 -0.71	41.70	40.95	41.65	31,317
28 Apr 26	41.74000 -0.37	42.47	41.70	41.81	78,091
27 Apr 26	42.11000 -0.42	43.02	41.97	42.74	40,745
24 Apr 26	42.53000 +0.13	42.77	42.23	42.40	20,932
23 Apr 26	42.40000 +0.12	42.70	42.18	42.18	52,930
22 Apr 26	42.28000 -0.43	43.05	42.15	42.71	112,554
21 Apr 26	42.71000 -0.17	43.09	42.21	43.02	96,750
20 Apr 26	42.88000 -0.19	43.42	42.66	42.76	55,558
17 Apr 26	43.07000 +0.20	43.85	42.99	43.17	53,539
16 Apr 26	42.87000 -0.54	43.63	42.86	43.32	39,029
15 Apr 26	43.41000 -0.25	43.60	43.00	43.53	56,746
14 Apr 26	43.66000 -0.33	44.29	43.34	44.29	80,678
13 Apr 26	43.99000 -0.71	45.02	43.64	45.02	38,165
10 Apr 26	44.70000 -0.31	45.02	44.57	45.02	23,683
09 Apr 26	45.01000 +0.32	45.92	44.54	45.92	61,552
08 Apr 26	44.69000 +0.69	45.40	44.44	44.50	27,786
07 Apr 26	44.00000 -0.71	44.50	43.74	44.11	36,250
06 Apr 26	44.71000 -0.20	44.99	44.35	44.62	17,534
02 Apr 26	44.91000 -0.67	45.40	44.68	45.39	22,059
01 Apr 26	45.58000 +0.44	46.34	45.36	45.43	46,246
31 Mar 26	45.14000 -0.03	45.43	44.48	45.08	91,662
30 Mar 26	45.17000 +0.02	46.13	44.94	44.94	29,233
27 Mar 26	45.15000 +0.93	45.66	44.56	44.58	64,893
26 Mar 26	44.22000 -2.68	46.86	43.80	46.70	64,094
25 Mar 26	46.90000 -0.15	47.56	46.79	47.08	108,800
24 Mar 26	47.05000 +0.89	49.55	46.90	47.40	59,661
23 Mar 26	46.16000 +1.56	46.40	44.47	44.47	126,627
20 Mar 26	44.60000 +0.08	44.74	44.13	44.21	107,177
19 Mar 26	44.52000 -0.08	44.65	43.88	44.13	35,045
18 Mar 26	44.60000 -0.44	45.00	44.17	45.00	69,855
17 Mar 26	45.04000 +0.04	45.12	44.77	45.01	63,524
16 Mar 26	45.00000 -0.15	45.88	44.87	45.18	50,000
13 Mar 26	45.15000 -0.36	46.15	44.97	45.48	100,137
12 Mar 26	45.51000 -0.12	45.97	45.02	45.02	56,365
11 Mar 26	45.63000 -1.25	46.85	45.54	46.43	26,826
10 Mar 26	46.88000 -0.27	47.50	46.62	46.62	24,194
09 Mar 26	47.15000 -0.08	47.40	46.24	46.30	41,594
06 Mar 26	47.23000 -0.52	51.13	46.57	47.01	74,400
05 Mar 26	47.75000 +0.44	47.78	47.03	47.35	82,500
04 Mar 26	47.31000 -0.02	47.33	46.79	47.33	53,900
03 Mar 26	47.33000 -0.68	47.56	46.57	47.55	55,800
02 Mar 26	48.01000 -0.17	48.48	47.56	47.90	63,600
27 Feb 26	48.18000 +0.65	48.39	47.31	47.32	231,900
26 Feb 26	47.53000 +0.02	47.67	47.02	47.67	34,700
25 Feb 26	47.51000 -0.11	47.82	47.00	47.82	94,200
24 Feb 26	47.62000 -2.65	50.24	47.62	50.24	118,800
23 Feb 26	50.27000 -1.76	51.81	50.20	51.81	122,600
20 Feb 26	52.03000 +0.95	52.24	51.08	51.21	86,700
19 Feb 26	51.08000 +0.59	51.13	50.34	50.49	27,600
18 Feb 26	50.49000 +0.08	50.69	50.27	50.41	59,300
17 Feb 26	50.41000 -0.28	51.00	50.00	50.95	55,000
13 Feb 26	50.69000 +1.22	50.92	49.32	49.75	150,500
12 Feb 26	49.47000 +0.25	49.56	48.75	49.25	82,400
11 Feb 26	49.22000 +0.19	49.32	48.79	49.32	88,100
10 Feb 26	49.03000 +0.28	50.50	48.44	48.99	66,200
09 Feb 26	48.75000 +1.51	48.80	46.78	47.40	111,200
06 Feb 26	47.24000 +1.94	47.28	45.37	45.37	109,100
05 Feb 26	45.30000 +0.03	45.48	45.03	45.27	36,900
04 Feb 26	45.27000 +0.94	45.35	44.59	44.60	138,000
03 Feb 26	44.33000 +0.25	44.52	44.00	44.08	50,500
02 Feb 26	44.08000 +1.07	44.12	43.19	43.98	76,500
30 Jan 26	43.01000 -0.67	43.54	42.99	43.03	51,500
29 Jan 26	43.68000 -0.19	44.10	43.18	44.10	138,300
28 Jan 26	43.87000 -0.63	44.50	43.64	44.50	87,800
27 Jan 26	44.50000 -0.50	45.44	44.29	45.44	25,644
26 Jan 26	45.00000 -0.19	45.18	44.67	45.18	44,318
23 Jan 26	45.19000 +0.26	45.19	44.63	44.97	28,400
22 Jan 26	44.93000 -0.26	45.44	44.77	45.21	33,300
21 Jan 26	45.19000 +0.10	45.75	44.73	44.76	86,400
20 Jan 26	45.09000 +0.09	45.36	44.73	44.73	298,200
19 Jan 26	45.00000 +0.10	45.14	44.67	44.67	17,500
16 Jan 26	44.90000 -0.31	45.25	44.75	45.21	25,200
15 Jan 26	45.21000 -0.31	45.89	45.03	45.77	34,600
14 Jan 26	45.52000 +0.80	45.59	44.82	44.82	46,800
13 Jan 26	44.72000 -0.44	45.66	44.67	45.60	28,200
12 Jan 26	45.16000 -0.63	45.90	44.91	45.90	71,800
09 Jan 26	45.79000 +0.19	45.91	45.56	45.60	40,200
08 Jan 26	45.60000 +0.47	45.80	45.13	45.13	46,500
07 Jan 26	45.13000 -0.61	45.74	45.01	45.74	57,100
06 Jan 26	45.74000 +0.57	45.77	45.17	45.17	23,300
05 Jan 26	45.17000 -0.19	45.84	45.10	45.10	64,500
02 Jan 26	45.36000 +0.75	45.43	44.29	44.29	35,932
31 Dec 25	44.61000 +0.20	44.70	44.23	44.41	28,241
30 Dec 25	44.41000 -0.03	44.72	44.41	44.43	24,024
29 Dec 25	44.44000 -0.24	45.06	44.41	44.50	34,288
24 Dec 25	44.68000 -0.34	45.00	44.50	45.00	17,003
23 Dec 25	45.02000 +0.41	45.12	44.51	44.60	53,853
22 Dec 25	44.61000 -0.24	44.97	44.53	44.95	54,023
19 Dec 25	44.85000 -0.43	45.80	44.83	45.80	94,135
18 Dec 25	45.28000 +0.56	45.48	44.43	44.43	34,562
17 Dec 25	44.72000 +0.69	45.12	43.72	43.72	41,993
16 Dec 25	44.03000 -0.30	44.45	43.76	44.45	31,766
15 Dec 25	44.33000 -0.10	45.03	44.31	44.80	40,573
12 Dec 25	44.43000 -0.41	45.13	44.38	44.81	59,053
11 Dec 25	44.84000 +0.63	44.92	44.01	44.33	57,966
10 Dec 25	44.21000 +0.85	44.39	43.34	43.35	46,642
09 Dec 25	43.36000 +0.30	43.36	42.74	43.06	32,003
08 Dec 25	43.06000 -0.20	43.51	42.74	43.33	50,475
05 Dec 25	43.26000 +0.01	44.54	43.13	44.54	17,586
04 Dec 25	43.25000 -0.37	43.77	42.75	42.75	43,587
03 Dec 25	43.62000 +0.32	43.75	43.09	43.09	22,055
02 Dec 25	43.30000 -0.18	43.86	43.22	43.62	37,833
01 Dec 25	43.48000 -0.60	43.98	43.32	43.98	45,036
28 Nov 25	44.08000 -0.16	44.26	43.89	44.24	17,123
27 Nov 25	44.24000 +0.28	44.26	43.99	43.99	7,332
26 Nov 25	43.96000 -0.05	44.29	43.96	44.29	27,010
25 Nov 25	44.01000 +0.65	44.31	43.94	43.94	31,671
24 Nov 25	43.36000 -0.29	43.86	43.36	43.85	59,197
21 Nov 25	43.65000 +0.73	44.01	42.91	43.17	44,875
20 Nov 25	42.92000 -0.28	43.68	42.85	43.46	39,539
19 Nov 25	43.20000 -0.12	43.47	43.06	43.37	30,487
18 Nov 25	43.32000 -0.31	43.52	42.60	43.35	59,033
17 Nov 25	43.63000 -0.11	43.90	43.41	43.61	35,633
14 Nov 25	43.74000 +0.38	44.14	43.12	43.43	68,153
13 Nov 25	43.36000 +0.05	43.84	43.33	43.54	31,597
12 Nov 25	43.31000 -0.19	44.07	43.26	43.85	149,551
11 Nov 25	43.50000 +0.36	43.75	43.14	43.14	45,671
10 Nov 25	43.14000 +0.07	43.38	42.74	43.16	45,217
07 Nov 25	43.07000 +0.56	43.11	42.11	42.11	139,339
06 Nov 25	42.51000 +0.48	42.59	41.98	42.21	62,808
05 Nov 25	42.03000 +0.53	42.17	41.51	41.69	38,667
04 Nov 25	41.50000 +0.04	41.60	40.94	41.06	49,481
03 Nov 25	41.46000 -1.56	42.93	41.03	42.93	50,291
31 Oct 25	43.02000 +0.68	43.17	42.02	42.02	101,384
30 Oct 25	42.34000 -1.06	43.64	42.33	43.25	70,953
29 Oct 25	43.40000 -0.86	44.44	43.38	44.41	79,024
28 Oct 25	44.26000 +0.20	44.79	44.02	44.02	47,118
27 Oct 25	44.06000 -0.01	44.57	44.00	44.33	59,914
24 Oct 25	44.07000 -0.07	44.74	43.97	44.36	82,774
23 Oct 25	44.14000 +1.29	44.85	42.81	42.83	138,183
22 Oct 25	42.85000 +1.00	43.24	41.91	42.34	92,334
21 Oct 25	41.85000 +0.32	42.16	41.56	41.56	37,317
20 Oct 25	41.53000 -0.13	41.92	41.23	41.90	43,775
17 Oct 25	41.66000 +0.37	41.92	41.34	41.44	37,916
16 Oct 25	41.29000 -0.10	41.72	41.22	41.33	65,560
15 Oct 25	41.39000 +1.01	41.56	40.38	40.38	64,388
14 Oct 25	40.38000 -0.23	40.69	40.18	40.22	58,672
10 Oct 25	40.61000 -0.75	41.64	40.58	41.39	52,705
09 Oct 25	41.36000 +0.25	41.76	41.15	41.58	47,094
08 Oct 25	41.11000 +0.18	41.20	40.75	40.75	76,735
07 Oct 25	40.93000 -0.43	41.98	40.83	41.48	42,966
06 Oct 25	41.36000 -0.12	41.54	40.89	41.30	49,309
03 Oct 25	41.48000 +0.43	41.58	41.02	41.02	49,140
02 Oct 25	41.05000 -0.47	42.01	40.60	41.75	49,055
01 Oct 25	41.52000 +0.74	41.66	40.33	41.24	42,485
30 Sep 25	40.78000 -0.36	40.92	40.32	40.80	49,587
29 Sep 25	41.14000 -0.04	41.36	40.90	41.21	31,256
26 Sep 25	41.18000 -0.12	41.51	41.16	41.47	33,528
25 Sep 25	41.30000 -0.40	41.86	40.83	41.84	59,179
24 Sep 25	41.70000 +0.32	41.79	41.30	41.30	33,590
23 Sep 25	41.38000 +0.16	41.59	41.15	41.16	27,204
22 Sep 25	41.22000 -0.15	41.68	41.15	41.68	54,586
19 Sep 25	41.37000 -0.04	41.57	41.15	41.30	128,625
18 Sep 25	41.41000 +0.26	41.54	41.08	41.31	41,429
17 Sep 25	41.15000 -0.51	41.80	41.10	41.51	59,803
16 Sep 25	41.66000 +0.35	41.76	41.15	41.15	64,729
15 Sep 25	41.31000 -0.35	41.87	41.18	41.87	35,646
12 Sep 25	41.66000 +0.11	41.83	41.50	41.76	55,784
11 Sep 25	41.55000 +0.29	41.66	41.18	41.19	61,179
10 Sep 25	41.26000 -0.11	41.98	41.09	41.98	36,817
09 Sep 25	41.37000 -0.43	41.94	41.25	41.94	50,343
08 Sep 25	41.80000 +0.09	42.15	41.50	41.50	29,270
05 Sep 25	41.71000 -0.22	42.17	41.52	41.94	33,584
04 Sep 25	41.93000 +0.67	42.10	41.15	41.26	109,553
03 Sep 25	41.26000 -0.42	42.29	41.18	42.01	45,386
02 Sep 25	41.68000 -0.14	41.82	41.50	41.82	31,918
29 Aug 25	41.82000 +0.09	42.01	41.01	41.27	52,833
28 Aug 25	41.73000 +0.16	41.73	41.24	41.28	57,429
27 Aug 25	41.57000 -0.19	41.85	41.39	41.59	38,088
26 Aug 25	41.76000 -0.36	42.54	41.58	42.20	86,040
25 Aug 25	42.12000 -0.22	42.42	41.67	42.42	41,210
22 Aug 25	42.34000 +0.55	42.56	41.95	41.95	77,854
21 Aug 25	41.79000 +0.24	42.08	41.04	41.04	24,320
20 Aug 25	41.55000 +0.00	42.05	41.55	41.77	34,113
19 Aug 25	41.55000 +0.63	41.63	40.75	40.77	44,524
18 Aug 25	40.92000 -0.48	41.48	40.74	41.40	106,874
15 Aug 25	41.40000 +0.13	41.58	40.73	40.73	113,066
14 Aug 25	41.27000 -0.53	41.81	40.76	41.71	71,444
13 Aug 25	41.80000 +0.02	42.22	41.78	41.90	42,498
12 Aug 25	41.78000 -0.01	42.07	41.57	41.57	40,908
11 Aug 25	41.79000 +0.16	41.95	41.63	41.63	20,542
08 Aug 25	41.63000 -0.46	42.30	41.63	42.05	42,013
07 Aug 25	42.09000 +0.02	42.22	41.97	41.97	46,212
06 Aug 25	42.07000 +0.32	42.20	41.58	41.76	69,733
05 Aug 25	41.75000 +0.65	41.85	41.10	41.10	78,436
01 Aug 25	41.10000 +0.16	41.18	40.16	40.16	55,733
31 Jul 25	40.94000 +0.11	41.19	40.49	40.88	87,048
30 Jul 25	40.83000 -0.05	41.34	40.73	41.34	84,687
29 Jul 25	40.88000 +0.08	41.28	40.28	40.28	78,022
28 Jul 25	40.80000 +0.61	41.14	40.28	40.28	104,503
25 Jul 25	40.19000 -2.84	41.98	40.06	40.13	207,934
24 Jul 25	43.03000 -1.72	45.08	41.40	44.75	146,795
23 Jul 25	44.75000 -0.42	45.33	44.58	45.16	55,750
22 Jul 25	45.17000 +0.36	45.38	44.26	44.84	22,273
21 Jul 25	44.81000 -0.45	45.29	44.14	44.14	26,779
18 Jul 25	45.26000 -0.24	45.27	44.19	44.32	27,483
17 Jul 25	45.50000 +0.31	45.54	44.14	44.14	17,828
16 Jul 25	45.19000 -0.30	45.36	44.60	45.35	34,916
15 Jul 25	45.49000 -0.68	46.57	45.48	46.17	42,548
14 Jul 25	46.17000 +0.16	46.31	46.00	46.15	27,119
11 Jul 25	46.01000 -0.23	46.30	45.81	46.24	32,807
10 Jul 25	46.24000 +0.24	46.74	45.62	45.62	66,474
09 Jul 25	46.00000 +0.50	46.11	45.47	46.00	27,988
08 Jul 25	45.50000 +0.57	45.86	44.70	44.70	27,981
07 Jul 25	44.93000 +0.18	44.94	44.59	44.60	19,483
04 Jul 25	44.75000 -0.36	45.15	44.70	44.89	18,309
03 Jul 25	45.11000 +0.08	45.57	44.48	44.48	21,382
02 Jul 25	45.03000 +0.39	45.12	43.78	45.00	90,766
30 Jun 25	44.64000 +0.07	45.75	44.51	45.75	43,402
27 Jun 25	44.57000 +0.02	44.68	44.30	44.40	55,745
26 Jun 25	44.55000 +0.04	44.72	44.35	44.72	29,051
25 Jun 25	44.51000 -0.30	44.74	44.25	44.74	46,001
24 Jun 25	44.81000 +0.11	45.12	44.70	44.82	22,872
23 Jun 25	44.70000 +0.41	44.88	43.95	44.47	33,684
20 Jun 25	44.29000 +0.25	45.08	44.07	44.07	482,878
19 Jun 25	44.04000 -0.50	44.41	43.86	44.25	19,163
18 Jun 25	44.54000 -0.18	45.08	44.30	44.72	27,848
17 Jun 25	44.72000 -0.13	44.97	44.51	44.51	42,437
16 Jun 25	44.85000 -0.23	45.73	44.61	45.73	40,304
13 Jun 25	45.08000 -0.26	45.24	44.32	45.24	59,602
12 Jun 25	45.34000 +0.40	45.76	44.61	44.77	54,660
11 Jun 25	44.94000 -0.02	45.28	44.86	45.01	39,266
10 Jun 25	44.96000 +0.33	45.11	44.04	44.04	41,162
09 Jun 25	44.63000 -0.70	45.55	44.47	45.11	130,869
06 Jun 25	45.33000 -0.19	45.82	44.90	45.37	33,452
05 Jun 25	45.52000 +0.42	45.87	45.01	45.01	40,233
04 Jun 25	45.10000 +0.79	45.32	44.54	44.54	19,440
03 Jun 25	44.31000 -1.06	45.75	44.16	45.37	21,611
02 Jun 25	45.37000 +1.24	45.68	44.00	44.29	75,601
30 May 25	44.13000 +0.07	44.37	43.91	44.19	108,922
29 May 25	44.06000 +0.33	44.13	43.65	43.96	40,233
28 May 25	43.73000 +0.34	43.84	43.11	43.30	30,103
27 May 25	43.39000 +0.26	43.48	42.98	42.98	30,842
26 May 25	43.13000 +0.10	43.24	42.63	43.00	25,031
23 May 25	43.03000 -0.13	43.33	42.77	43.15	25,702
22 May 25	43.16000 -0.18	43.41	42.83	42.95	16,784
21 May 25	43.34000 -0.22	43.45	42.92	43.11	17,473
20 May 25	43.56000 -0.02	44.44	43.35	43.44	56,135
16 May 25	43.58000 +0.41	43.69	43.04	43.17	16,693
15 May 25	43.17000 +0.61	43.17	41.87	42.97	29,244
14 May 25	42.56000 -0.33	42.92	42.41	42.78	27,236
13 May 25	42.89000 -0.34	43.46	42.55	43.46	33,142
12 May 25	43.23000 +0.29	43.27	42.79	43.24	31,209
09 May 25	42.94000 -0.43	43.44	42.76	43.14	26,642
08 May 25	43.37000 +0.52	43.59	42.51	42.51	14,680
07 May 25	42.85000 +0.35	43.06	42.36	42.68	18,636
06 May 25	42.50000 -0.52	43.25	42.35	42.88	17,695
05 May 25	43.02000 +0.07	43.14	42.89	43.00	25,933
02 May 25	42.95000 +0.00	43.56	42.90	42.96	36,997
01 May 25	42.95000 +0.24	43.13	42.52	42.52	52,676
30 Apr 25	42.71000 -0.05	42.80	41.92	41.92	66,026
29 Apr 25	42.76000 +0.26	42.79	42.13	42.25	41,184
28 Apr 25	42.50000 +0.08	42.58	41.98	42.47	34,056
25 Apr 25	42.42000 -0.20	43.07	41.80	41.80	33,066
24 Apr 25	42.62000 -0.23	43.19	42.12	42.69	63,389
23 Apr 25	42.85000 +0.81	43.04	42.07	42.07	33,722
22 Apr 25	42.04000 +0.84	43.45	41.50	41.50	38,162
21 Apr 25	41.20000 -0.11	41.40	40.99	41.20	38,378
17 Apr 25	41.31000 +0.21	41.58	40.73	40.73	44,963
16 Apr 25	41.10000 +0.08	41.13	40.55	40.84	81,537
15 Apr 25	41.02000 +0.21	41.10	40.59	40.59	72,191
14 Apr 25	40.81000 +0.69	40.93	40.03	40.03	72,982
11 Apr 25	40.12000 +1.10	40.19	38.81	38.81	38,001
10 Apr 25	39.02000 -0.54	39.39	38.71	39.39	42,584
09 Apr 25	39.56000 +1.62	40.15	37.91	37.91	84,268
08 Apr 25	37.94000 -0.66	39.11	37.74	38.99	61,034
07 Apr 25	38.60000 -0.50	38.92	37.99	38.02	37,997
04 Apr 25	39.10000 -0.49	39.51	38.92	38.97	31,481
03 Apr 25	39.59000 -0.10	39.81	38.92	39.16	32,086
02 Apr 25	39.69000 -0.03	40.11	39.12	39.12	34,332
01 Apr 25	39.72000 +0.52	39.87	38.97	38.97	41,926
31 Mar 25	39.20000 +0.21	39.47	38.58	38.64	38,744
28 Mar 25	38.99000 -0.54	39.65	38.90	39.65	35,877
27 Mar 25	39.53000 -0.01	39.87	39.38	39.47	28,236
26 Mar 25	39.54000 +0.21	40.02	39.50	39.59	31,628
25 Mar 25	39.33000 -0.30	39.94	39.18	39.94	23,468
24 Mar 25	39.63000 +0.62	40.25	39.15	39.15	175,336
21 Mar 25	39.01000 +0.01	39.10	38.27	38.75	76,035
20 Mar 25	39.00000 -0.48	39.26	39.00	39.20	23,572
19 Mar 25	39.48000 +0.46	39.63	39.00	39.01	24,341
18 Mar 25	39.02000 -0.08	39.10	38.66	38.99	36,569
17 Mar 25	39.10000 -0.05	39.50	38.87	39.10	92,793
14 Mar 25	39.15000 +0.35	39.40	38.64	38.64	46,611
13 Mar 25	38.80000 +0.65	38.91	38.15	38.15	61,255
12 Mar 25	38.15000 +0.34	38.64	37.61	37.61	39,748
11 Mar 25	37.81000 -0.41	38.22	37.57	38.22	58,003
10 Mar 25	38.22000 -0.53	38.60	38.03	38.52	23,393
07 Mar 25	38.75000 +0.40	38.98	38.02	38.02	33,375
06 Mar 25	38.35000 -0.19	38.59	37.93	38.26	82,288
05 Mar 25	38.54000 -0.16	39.14	38.35	38.57	54,087
04 Mar 25	38.70000 -1.25	39.96	38.22	39.96	104,382
03 Mar 25	39.95000 -0.69	40.93	39.83	40.65	94,922
28 Feb 25	40.64000 -2.49	43.51	40.28	42.03	140,483
27 Feb 25	43.13000 -0.82	44.00	42.64	43.67	109,055
26 Feb 25	43.95000 -0.05	44.34	43.20	44.00	37,443
25 Feb 25	44.00000 +0.69	44.21	43.02	43.36	85,564
24 Feb 25	43.31000 +0.12	43.70	42.62	43.19	55,781
21 Feb 25	43.19000 -0.28	43.84	43.08	43.82	100,217
20 Feb 25	43.47000 +0.60	43.60	42.36	42.36	29,245
19 Feb 25	42.87000 +0.11	42.95	42.10	42.28	49,652
18 Feb 25	42.76000 +0.19	43.07	42.60	42.73	29,818
14 Feb 25	42.57000 -0.15	42.91	42.40	42.89	28,155
13 Feb 25	42.72000 +0.18	43.01	42.50	42.78	42,430
12 Feb 25	42.54000 -0.14	42.55	41.94	42.37	78,108
11 Feb 25	42.68000 +0.14	42.72	42.30	42.51	32,307
10 Feb 25	42.54000 +0.14	42.82	42.26	42.26	53,015
07 Feb 25	42.40000 +0.15	42.41	41.74	42.15	80,892
06 Feb 25	42.25000 -0.59	43.95	42.03	43.95	42,392
05 Feb 25	42.84000 +0.84	43.02	42.02	42.18	75,309
04 Feb 25	42.00000 -0.39	42.50	41.50	41.55	50,531
03 Feb 25	42.39000 -0.85	42.50	39.90	42.43	133,054
31 Jan 25	43.24000 -0.76	43.95	43.14	43.94	85,179
30 Jan 25	44.00000 -0.26	44.49	43.90	44.49	56,616
29 Jan 25	44.26000 -0.19	44.48	43.97	44.45	54,474
28 Jan 25	44.45000 -0.19	44.87	44.38	44.51	54,966
27 Jan 25	44.64000 -0.28	44.90	44.42	44.76	41,583
24 Jan 25	44.92000 -0.43	45.12	44.79	45.00	16,920
23 Jan 25	45.35000 +0.09	45.85	45.11	45.61	45,968
22 Jan 25	45.26000 +0.50	45.42	44.28	44.28	48,763
21 Jan 25	44.76000 +0.44	44.88	43.99	44.12	35,546
20 Jan 25	44.32000 -0.13	44.89	44.30	44.59	26,926
17 Jan 25	44.45000 -0.02	44.62	44.12	44.33	32,712
16 Jan 25	44.47000 -0.63	45.15	44.38	45.15	66,717
15 Jan 25	45.10000 +0.27	45.10	44.51	44.51	26,559
14 Jan 25	44.83000 -0.12	45.22	44.50	45.02	476,186
13 Jan 25	44.95000 -0.20	45.93	44.62	45.25	105,786
10 Jan 25	45.15000 -0.29	46.99	45.04	46.99	350,291
09 Jan 25	45.44000 -0.28	46.22	45.29	46.22	39,553
08 Jan 25	45.72000 +0.38	45.82	45.07	45.68	35,594
07 Jan 25	45.34000 -0.09	45.62	45.02	45.02	21,730
06 Jan 25	45.43000 -0.81	46.48	45.16	46.25	58,098
03 Jan 25	46.24000 +0.13	46.24	45.87	46.13	35,351
02 Jan 25	46.11000 -1.62	46.18	44.98	45.89	69,988
31 Dec 24	47.73000 -0.05	48.24	47.66	47.66	40,365
30 Dec 24	47.78000 -0.47	48.04	47.46	48.04	59,787
27 Dec 24	48.25000 +0.04	48.58	47.81	47.81	25,779
24 Dec 24	48.21000 +0.36	48.40	47.75	48.21	25,012
23 Dec 24	47.85000 -0.20	48.07	47.66	47.77	19,459
20 Dec 24	48.05000 -0.31	48.57	47.94	48.03	80,170
19 Dec 24	48.36000 +0.45	48.82	47.94	47.94	49,914
18 Dec 24	47.91000 -0.25	49.00	47.91	48.13	26,263
17 Dec 24	48.16000 -0.45	48.58	47.78	48.58	63,361
16 Dec 24	48.61000 -0.81	50.11	48.55	50.11	54,628
13 Dec 24	49.42000 -0.14	49.93	48.89	49.59	61,915
12 Dec 24	49.56000 +0.11	50.74	48.87	49.02	56,529
11 Dec 24	49.45000 -0.13	49.95	49.45	49.52	24,942
10 Dec 24	49.58000 -0.55	50.12	49.39	49.78	40,661
09 Dec 24	50.13000 -0.16	50.42	50.06	50.39	80,344
06 Dec 24	50.29000 +0.37	50.37	49.79	49.92	41,049
05 Dec 24	49.92000 -0.36	50.37	49.50	50.36	30,426
04 Dec 24	50.28000 +1.49	50.38	48.91	48.98	78,132
03 Dec 24	48.79000 +0.00	49.42	48.24	49.42	143,439
02 Dec 24	48.79000 +0.27	48.94	48.38	48.69	81,232
29 Nov 24	48.52000 +0.54	48.86	48.03	48.31	33,423
28 Nov 24	47.98000 +0.07	48.45	47.95	48.13	30,748
27 Nov 24	47.91000 +0.17	48.34	47.03	47.03	72,657
26 Nov 24	47.74000 -2.80	50.25	47.49	49.72	202,531
25 Nov 24	50.54000 +1.15	50.98	49.42	49.42	108,142
22 Nov 24	49.39000 +0.20	49.80	49.31	49.47	29,026
21 Nov 24	49.19000 +0.15	49.57	48.93	49.12	34,462
20 Nov 24	49.04000 +0.97	49.04	48.10	48.10	38,882
19 Nov 24	48.07000 -0.12	48.35	47.82	48.27	44,906
18 Nov 24	48.19000 -0.44	48.82	47.56	48.44	42,415
15 Nov 24	48.63000 -0.82	49.74	48.62	49.18	42,716
14 Nov 24	49.45000 -0.57	50.25	49.41	49.92	47,459
13 Nov 24	50.02000 -0.49	51.16	49.95	50.48	48,824
12 Nov 24	50.51000 +0.39	50.51	49.78	49.97	82,357
11 Nov 24	50.12000 +0.50	50.18	49.50	49.50	25,870
08 Nov 24	49.62000 +0.03	49.98	49.16	49.45	44,026
07 Nov 24	49.59000 +0.15	50.25	49.18	49.18	76,372
06 Nov 24	49.44000 -0.32	49.89	48.33	48.33	81,572
05 Nov 24	49.76000 +0.24	50.06	49.15	49.25	53,041
04 Nov 24	49.52000 -0.54	50.44	48.71	50.06	49,483
01 Nov 24	50.06000 +0.45	50.25	49.41	49.41	42,088
31 Oct 24	49.61000 -0.07	50.16	49.34	49.68	67,770
30 Oct 24	49.68000 +0.26	50.29	49.28	49.28	80,853
29 Oct 24	49.42000 +0.13	49.63	48.95	49.15	48,137
28 Oct 24	49.29000 -0.18	49.72	48.78	49.50	71,949
25 Oct 24	49.47000 +2.15	49.50	47.69	47.99	53,354
24 Oct 24	47.32000 +1.23	47.75	46.05	46.05	65,699
23 Oct 24	46.09000 -0.02	46.56	45.99	46.28	34,435
22 Oct 24	46.11000 -0.34	46.39	45.90	46.25	46,130
21 Oct 24	46.45000 -0.48	47.00	46.38	47.00	26,284
18 Oct 24	46.93000 -0.27	47.65	46.80	47.23	41,831
17 Oct 24	47.20000 +0.48	47.50	46.81	46.84	39,790
16 Oct 24	46.72000 -0.18	47.14	46.17	47.14	54,863
15 Oct 24	46.90000 +0.20	47.13	46.50	47.13	77,019
11 Oct 24	46.70000 +0.30	47.00	46.00	46.64	50,115
10 Oct 24	46.40000 +0.27	46.52	45.97	46.28	52,332
09 Oct 24	46.13000 +0.12	46.40	45.89	46.10	35,971
08 Oct 24	46.01000 +0.05	46.34	45.77	46.16	39,559
07 Oct 24	45.96000 +0.08	45.97	45.18	45.55	38,029
04 Oct 24	45.88000 -0.01	46.27	45.53	46.19	19,904
03 Oct 24	45.89000 -0.02	46.04	45.41	45.85	26,952
02 Oct 24	45.91000 -1.12	46.97	45.79	46.84	24,048
01 Oct 24	47.03000 -0.48	47.59	46.54	47.59	33,767
30 Sep 24	47.51000 +0.91	47.52	46.61	46.85	69,681
27 Sep 24	46.60000 +0.63	46.68	45.89	45.99	92,106
26 Sep 24	45.97000 +0.59	46.06	45.80	45.99	83,271
25 Sep 24	45.38000 -0.17	45.65	45.11	45.55	34,835
24 Sep 24	45.55000 +0.23	45.68	45.34	45.48	28,830
23 Sep 24	45.32000 +0.08	45.49	45.12	45.24	31,782
20 Sep 24	45.24000 -0.36	45.60	45.02	45.60	74,353
19 Sep 24	45.60000 +0.13	45.95	45.31	45.95	35,908
18 Sep 24	45.47000 -0.02	45.87	45.21	45.87	24,095
17 Sep 24	45.49000 +0.40	45.55	44.88	45.16	71,006
16 Sep 24	45.09000 +0.09	45.31	44.94	45.10	33,201
13 Sep 24	45.00000 -0.13	45.63	44.81	45.63	45,610
12 Sep 24	45.13000 +0.28	45.30	44.81	45.19	29,189
11 Sep 24	44.85000 -0.04	44.95	44.36	44.83	38,266
10 Sep 24	44.89000 -0.65	45.50	44.55	45.50	73,675
09 Sep 24	45.54000 +0.31	46.32	45.24	45.70	75,358
06 Sep 24	45.23000 +0.23	45.73	44.81	45.37	37,891
05 Sep 24	45.00000 +0.00	45.25	44.72	45.10	20,484
04 Sep 24	45.00000 +0.00	45.19	44.53	45.06	13,818
03 Sep 24	45.00000 -0.62	45.00	44.46	44.71	21,808
30 Aug 24	45.62000 +0.37	45.67	44.80	45.32	67,408
29 Aug 24	45.25000 +0.01	45.50	44.83	44.83	16,314
28 Aug 24	45.24000 -0.61	45.72	44.84	45.12	10,573
27 Aug 24	45.85000 +0.27	46.02	45.08	46.02	16,812
26 Aug 24	45.58000 +0.17	45.69	45.35	45.55	13,900
23 Aug 24	45.41000 +0.49	45.41	44.74	44.95	28,372
22 Aug 24	44.92000 -0.27	45.83	44.72	45.83	11,208
21 Aug 24	45.19000 -0.09	45.60	45.08	45.60	13,489
20 Aug 24	45.28000 +0.09	45.70	45.00	45.70	20,340
19 Aug 24	45.19000 -0.81	46.08	45.19	46.08	34,039
16 Aug 24	46.00000 +0.19	46.00	45.56	45.94	21,871
15 Aug 24	45.81000 +0.04	46.12	45.53	45.53	17,332
14 Aug 24	45.77000 -0.23	46.10	45.39	45.39	21,570
13 Aug 24	46.00000 +0.34	46.05	45.19	45.19	24,088
12 Aug 24	45.66000 -0.49	46.12	45.63	46.00	18,416
09 Aug 24	46.15000 +0.82	46.15	45.03	45.03	22,621
08 Aug 24	45.33000 +0.02	45.62	44.75	44.75	10,546
07 Aug 24	45.31000 -0.50	46.12	45.19	45.90	20,263
06 Aug 24	45.81000 -1.50	46.65	45.51	46.58	36,536
02 Aug 24	47.31000 -0.08	47.66	46.04	46.04	82,086
01 Aug 24	47.39000 -0.17	48.17	46.90	48.17	26,832
31 Jul 24	47.56000 -0.21	48.41	47.52	47.86	38,520
30 Jul 24	47.77000 +0.30	48.10	47.33	47.50	23,680
29 Jul 24	47.47000 -1.20	48.74	47.32	48.74	33,253
26 Jul 24	48.67000 +3.50	48.68	45.67	45.99	37,722
25 Jul 24	45.17000 -0.77	45.51	44.21	45.30	69,455
24 Jul 24	45.94000 +0.67	46.58	45.31	45.31	52,719
23 Jul 24	45.27000 +0.24	45.48	44.81	44.88	17,153
22 Jul 24	45.03000 +0.17	45.84	44.56	45.83	26,549
19 Jul 24	44.86000 -0.34	45.19	44.53	44.53	7,070
18 Jul 24	45.20000 +0.35	45.20	44.52	44.95	54,484
17 Jul 24	44.85000 +0.85	44.98	43.94	43.95	29,632
16 Jul 24	44.00000 +0.79	44.00	43.25	43.49	25,347
15 Jul 24	43.21000 -0.78	43.99	43.11	43.99	16,686
12 Jul 24	43.99000 +0.14	44.20	43.86	43.86	9,933
11 Jul 24	43.85000 +0.28	44.06	43.69	43.81	8,239
10 Jul 24	43.57000 +0.13	43.79	43.24	43.61	10,681
09 Jul 24	43.44000 -1.02	44.45	43.41	43.90	15,872
08 Jul 24	44.46000 +0.67	44.56	43.99	44.19	29,013
05 Jul 24	43.79000 -0.12	43.84	43.30	43.83	35,348
04 Jul 24	43.91000 +0.00	43.91	43.24	43.24	2,748
03 Jul 24	43.91000 -0.34	44.47	43.71	43.83	15,040
02 Jul 24	44.25000 -0.40	44.83	43.56	44.83	21,213
28 Jun 24	44.65000 +0.44	44.85	43.70	43.70	24,420
27 Jun 24	44.21000 +0.41	44.38	43.24	43.24	23,582
26 Jun 24	43.80000 -0.20	44.04	43.61	44.00	14,104
25 Jun 24	44.00000 +0.38	44.14	43.07	43.07	47,589
24 Jun 24	43.62000 +0.53	43.87	43.25	43.42	10,407
21 Jun 24	43.09000 -0.62	43.50	42.77	43.50	40,848
20 Jun 24	43.71000 -0.04	44.03	43.20	43.53	23,484
19 Jun 24	43.75000 -0.50	44.10	43.74	43.77	11,351
18 Jun 24	44.25000 +0.07	44.39	44.04	44.04	13,161
17 Jun 24	44.18000 -0.71	44.60	44.14	44.15	26,851
14 Jun 24	44.89000 -0.40	45.32	44.37	44.80	33,439
13 Jun 24	45.29000 +0.08	45.77	45.05	45.73	34,139
12 Jun 24	45.21000 +0.60	45.28	44.64	44.64	37,882
11 Jun 24	44.61000 -0.69	45.58	44.53	45.10	28,192
10 Jun 24	45.30000 +0.12	45.46	44.69	44.69	27,932
07 Jun 24	45.18000 -0.33	45.30	44.65	45.30	19,017
06 Jun 24	45.51000 +0.73	45.85	44.52	44.83	42,918
05 Jun 24	44.78000 +0.13	44.92	44.33	44.72	36,463
04 Jun 24	44.65000 +1.31	44.82	42.86	42.86	23,346
03 Jun 24	43.34000 -0.28	43.63	42.85	43.62	31,255
31 May 24	43.62000 +0.65	43.73	42.65	42.84	94,644
30 May 24	42.97000 +0.05	43.18	42.58	42.93	43,176
29 May 24	42.92000 -0.31	43.02	42.19	42.26	43,384
28 May 24	43.23000 -0.35	44.12	43.03	44.12	15,586
27 May 24	43.58000 -0.33	44.17	43.44	43.64	14,980
24 May 24	43.91000 +0.01	44.04	43.70	43.91	18,715
23 May 24	43.90000 -0.50	44.72	43.57	44.58	31,281
22 May 24	44.40000 -0.49	45.28	44.11	45.20	30,462
21 May 24	44.89000 -0.31	45.20	44.68	44.90	49,251
17 May 24	45.20000 +0.14	45.85	44.52	45.48	34,963
16 May 24	45.06000 +0.13	45.20	44.44	44.44	23,646
15 May 24	44.93000 -0.25	45.23	44.87	45.06	6,883
14 May 24	45.18000 +0.06	45.44	44.96	45.07	15,991
13 May 24	45.12000 +0.23	45.28	44.80	44.80	10,084
10 May 24	44.89000 -0.59	45.77	44.69	45.49	30,430
09 May 24	45.48000 +0.74	45.50	44.48	44.48	32,380
08 May 24	44.74000 +0.22	45.48	44.69	44.73	35,292
07 May 24	44.52000 +0.74	44.79	43.92	43.92	200,531
06 May 24	43.78000 +0.16	44.02	43.74	43.88	13,469
03 May 24	43.62000 -0.62	44.35	43.50	44.24	25,098
02 May 24	44.24000 +1.12	44.78	42.62	43.96	49,542
01 May 24	43.12000 +0.25	43.26	42.88	42.92	35,668
30 Apr 24	42.87000 -0.83	43.64	42.87	43.64	75,965
29 Apr 24	43.70000 -0.92	44.47	43.32	44.16	37,470
26 Apr 24	44.62000 -0.06	45.58	44.61	44.86	64,901
25 Apr 24	44.68000 -0.71	45.91	44.29	45.00	184,670
24 Apr 24	45.39000 +3.06	45.60	42.48	42.48	124,403
23 Apr 24	42.33000 +1.88	42.95	39.67	39.69	93,671
22 Apr 24	40.45000 -0.28	41.18	40.20	40.47	53,928
19 Apr 24	40.73000 +0.18	41.02	40.59	40.85	49,883
18 Apr 24	40.55000 +0.04	40.76	40.22	40.22	26,501
17 Apr 24	40.51000 +0.11	41.06	40.50	40.57	42,353
16 Apr 24	40.40000 +0.47	40.54	39.75	39.85	38,505
15 Apr 24	39.93000 +0.07	40.23	39.80	40.17	29,994
12 Apr 24	39.86000 -0.13	40.19	39.71	40.12	50,361
11 Apr 24	39.99000 +0.77	40.04	39.27	39.41	82,932
10 Apr 24	39.22000 -0.21	39.36	38.86	39.16	68,790
09 Apr 24	39.43000 +0.20	39.67	39.15	39.15	199,964
08 Apr 24	39.23000 -0.63	39.95	39.20	39.78	33,879
05 Apr 24	39.86000 +0.11	40.17	39.72	39.75	51,887
04 Apr 24	39.75000 +0.00	40.42	39.60	40.42	56,873
03 Apr 24	39.75000 +0.04	40.03	39.62	39.62	30,392
02 Apr 24	39.71000 -0.58	40.15	39.53	40.10	36,910
01 Apr 24	40.29000 -0.25	40.58	40.11	40.11	27,433
28 Mar 24	40.54000 -0.14	40.75	40.16	40.53	54,401
27 Mar 24	40.68000 +0.57	41.04	40.34	40.34	40,613
26 Mar 24	40.11000 -0.13	40.52	39.98	39.99	36,906
25 Mar 24	40.24000 -0.57	40.93	40.14	40.91	19,784
22 Mar 24	40.81000 -0.27	41.04	40.41	41.04	25,320
21 Mar 24	41.08000 +0.18	41.49	40.95	41.05	37,058
20 Mar 24	40.90000 +0.26	40.93	40.37	40.66	29,066
19 Mar 24	40.64000 +0.31	40.77	40.16	40.35	26,220
18 Mar 24	40.33000 +0.26	41.03	40.17	40.62	64,445
15 Mar 24	40.07000 -1.08	41.33	40.07	40.91	619,902
14 Mar 24	41.15000 +0.06	41.25	40.75	40.75	66,445
13 Mar 24	41.09000 +0.03	41.23	40.69	41.23	49,536
12 Mar 24	41.06000 +0.06	41.23	40.31	40.31	93,484
11 Mar 24	41.00000 +0.01	41.06	40.72	40.99	31,986
08 Mar 24	40.99000 -0.02	41.25	40.79	41.24	176,297
07 Mar 24	41.01000 +0.39	41.42	40.50	41.42	201,135
06 Mar 24	40.62000 +0.18	40.87	40.31	40.65	24,634
05 Mar 24	40.44000 -0.22	41.13	40.31	40.89	28,282
04 Mar 24	40.66000 +0.20	41.36	40.66	40.73	30,653
01 Mar 24	40.46000 +0.17	40.93	40.15	40.58	58,670
29 Feb 24	40.29000 -2.55	41.71	38.81	41.71	143,978
28 Feb 24	42.84000 -0.24	43.98	42.39	43.98	38,968
27 Feb 24	43.08000 +0.09	43.14	42.22	42.22	30,579
26 Feb 24	42.99000 -0.29	43.36	42.78	42.92	38,634
23 Feb 24	43.28000 +0.12	43.39	42.69	42.71	38,110
22 Feb 24	43.16000 +1.59	43.29	41.85	41.85	85,115
21 Feb 24	41.57000 +0.43	41.65	41.17	41.17	17,170
20 Feb 24	41.14000 -0.52	41.67	40.01	40.01	25,767
16 Feb 24	41.66000 +0.19	41.72	41.40	41.61	19,987
15 Feb 24	41.47000 +0.85	41.60	40.66	40.66	44,765
14 Feb 24	40.62000 +0.33	40.67	40.23	40.56	60,959
13 Feb 24	40.29000 -1.06	41.19	40.27	40.96	60,085
12 Feb 24	41.35000 +0.15	42.23	41.26	42.00	52,314
09 Feb 24	41.20000 +0.15	41.61	40.85	41.61	31,477
08 Feb 24	41.05000 -0.68	41.67	41.04	41.49	25,790
07 Feb 24	41.73000 -0.08	41.91	41.44	41.91	18,107
06 Feb 24	41.81000 +0.75	41.81	41.17	41.34	32,055
05 Feb 24	41.06000 -0.98	42.18	41.02	42.18	41,138
02 Feb 24	42.04000 -0.24	42.45	41.86	42.45	21,619
01 Feb 24	42.28000 +0.10	42.49	41.73	41.73	36,602
31 Jan 24	42.18000 -0.83	43.01	41.88	43.01	31,994
30 Jan 24	43.01000 -0.44	43.35	42.94	43.20	19,711
29 Jan 24	43.45000 -0.14	43.57	43.18	43.30	24,297
26 Jan 24	43.59000 +0.64	43.75	42.97	43.29	31,993
25 Jan 24	42.95000 +0.35	43.45	42.51	43.45	26,775
24 Jan 24	42.60000 -0.97	43.59	42.60	43.59	34,195
23 Jan 24	43.57000 +0.75	43.61	42.81	42.91	38,741
22 Jan 24	42.82000 +0.22	42.86	41.31	41.31	28,014
19 Jan 24	42.60000 -0.28	42.99	42.18	42.47	27,524
18 Jan 24	42.88000 +0.41	42.93	42.32	42.32	29,509
17 Jan 24	42.47000 -0.53	42.85	42.16	42.16	37,686
16 Jan 24	43.00000 -0.17	43.21	42.46	42.46	35,807
15 Jan 24	43.17000 -0.22	43.59	42.99	43.39	14,933
12 Jan 24	43.39000 +0.90	43.53	42.63	42.67	52,154
11 Jan 24	42.49000 +0.03	42.57	42.00	42.14	65,441
10 Jan 24	42.46000 +1.46	42.53	40.96	41.46	151,666
09 Jan 24	41.00000 -0.23	41.19	40.91	41.04	46,952
08 Jan 24	41.23000 -0.01	41.75	41.02	41.10	59,091
05 Jan 24	41.24000 +0.02	41.52	40.79	40.79	66,510
04 Jan 24	41.22000 +0.37	41.27	40.44	40.44	62,931
03 Jan 24	40.85000 +0.17	41.00	40.37	40.50	33,992
02 Jan 24	40.68000 -0.22	40.92	40.47	40.90	29,033
29 Dec 23	40.90000 +0.58	41.02	40.33	40.48	27,977
28 Dec 23	40.32000 +0.07	40.45	40.22	40.30	20,211
27 Dec 23	40.25000 +0.34	40.27	39.02	39.02	37,038
22 Dec 23	39.91000 +0.33	39.98	39.60	39.74	34,036
21 Dec 23	39.58000 +0.33	39.76	39.21	39.28	23,265
20 Dec 23	39.25000 -0.92	40.15	39.16	40.01	53,946
19 Dec 23	40.17000 +0.05	40.64	39.82	39.87	43,576
18 Dec 23	40.12000 +1.27	40.57	39.01	39.02	52,230
15 Dec 23	38.85000 +0.48	39.12	38.38	38.53	534,950
14 Dec 23	38.37000 -0.19	38.71	38.11	38.45	66,204
13 Dec 23	38.56000 +0.26	38.63	38.15	38.27	45,675
12 Dec 23	38.30000 -0.15	38.52	38.15	38.52	17,095
11 Dec 23	38.45000 +0.05	38.52	37.93	38.40	25,850
08 Dec 23	38.40000 -0.70	39.06	38.30	38.51	53,076
07 Dec 23	39.10000 -0.01	39.63	38.99	39.26	41,790
06 Dec 23	39.11000 +0.27	40.04	39.07	39.12	57,934
05 Dec 23	38.84000 -0.41	39.35	38.83	38.91	33,541
04 Dec 23	39.25000 -0.05	39.98	39.06	39.98	22,425
01 Dec 23	39.30000 +0.11	39.45	39.06	39.35	32,337
30 Nov 23	39.19000 +0.63	39.37	38.36	38.60	64,621
29 Nov 23	38.56000 -0.74	39.22	38.33	39.19	38,794
28 Nov 23	39.30000 -0.35	39.67	39.14	39.50	47,309
27 Nov 23	39.65000 +0.15	39.94	39.05	39.80	57,725
24 Nov 23	39.50000 -0.13	39.98	39.21	39.98	17,654
23 Nov 23	39.63000 -0.12	40.01	39.46	40.01	18,375
22 Nov 23	39.75000 +0.00	39.96	39.19	39.19	25,471
21 Nov 23	39.75000 -0.25	39.93	39.50	39.58	28,014
20 Nov 23	40.00000 +0.03	40.08	39.38	39.38	19,327
17 Nov 23	39.97000 -0.02	40.03	39.36	39.36	23,134
16 Nov 23	39.99000 +0.51	40.11	38.96	38.96	41,676
15 Nov 23	39.48000 -0.01	39.99	39.12	39.71	25,713
14 Nov 23	39.49000 +0.67	39.58	38.28	38.28	25,977
13 Nov 23	38.82000 +0.20	38.88	38.42	38.42	14,710
10 Nov 23	38.62000 -0.39	39.26	38.55	38.91	31,555
09 Nov 23	39.01000 -0.24	39.50	38.85	39.27	30,669
08 Nov 23	39.25000 +0.20	39.27	38.80	38.96	25,032
07 Nov 23	39.05000 -0.45	39.48	39.04	39.23	10,088
06 Nov 23	39.50000 +0.07	39.84	38.91	39.45	19,359
03 Nov 23	39.43000 +0.79	39.50	38.82	38.82	20,043
02 Nov 23	38.64000 +0.67	38.82	38.01	38.73	22,555
01 Nov 23	37.97000 +0.21	38.06	37.72	37.97	35,100
31 Oct 23	37.76000 -0.17	38.23	37.71	37.91	42,131
30 Oct 23	37.93000 +0.34	38.62	37.71	37.90	42,501
27 Oct 23	37.59000 +0.08	37.96	36.95	37.45	33,139
26 Oct 23	37.51000 -1.26	38.92	37.27	37.77	40,753
25 Oct 23	38.77000 +0.31	39.10	38.11	38.11	36,305
24 Oct 23	38.46000 -0.36	39.05	38.27	38.83	15,566
23 Oct 23	38.82000 -0.09	39.20	38.57	38.57	38,542
20 Oct 23	38.91000 -0.12	39.73	38.69	39.57	22,520
19 Oct 23	39.03000 -0.17	39.22	38.77	39.19	12,216
18 Oct 23	39.20000 -0.44	39.61	38.59	39.10	53,291
17 Oct 23	39.64000 -0.03	39.79	39.40	39.40	43,502
16 Oct 23	39.67000 +0.66	39.79	39.00	39.02	54,640
13 Oct 23	39.01000 -0.14	39.38	38.51	39.38	43,568
12 Oct 23	39.15000 -0.43	39.50	38.94	39.14	46,205
11 Oct 23	39.58000 +0.40	39.63	39.11	39.35	56,104
10 Oct 23	39.18000 +0.19	39.24	38.27	38.58	90,067
06 Oct 23	38.99000 +1.04	39.11	37.54	37.93	56,751
05 Oct 23	37.95000 -0.20	38.34	37.39	37.39	24,038
04 Oct 23	38.15000 -0.08	38.44	37.97	38.44	15,051
03 Oct 23	38.23000 -0.06	38.71	38.12	38.29	26,750
02 Oct 23	38.29000 -0.34	38.62	38.10	38.62	29,428
29 Sep 23	38.63000 -0.41	39.31	38.51	39.31	44,729
28 Sep 23	39.04000 +0.52	39.07	38.34	38.34	20,180
27 Sep 23	38.52000 -0.50	39.46	38.37	38.87	29,662
26 Sep 23	39.02000 -0.47	39.86	38.42	39.55	44,961
25 Sep 23	39.49000 -0.56	40.06	39.49	39.77	38,960
22 Sep 23	40.05000 +0.21	40.07	39.72	39.72	39,682
21 Sep 23	39.84000 -0.08	40.04	39.62	39.62	22,938
20 Sep 23	39.92000 -0.02	40.04	39.60	39.63	27,919
19 Sep 23	39.94000 -0.05	40.14	39.81	40.00	28,287
18 Sep 23	39.99000 -0.02	40.37	39.62	40.37	33,954
15 Sep 23	40.01000 -0.63	41.36	40.01	40.40	585,344
14 Sep 23	40.64000 +0.49	40.78	39.93	40.19	62,160
13 Sep 23	40.15000 -0.02	40.76	39.75	40.00	57,654
12 Sep 23	40.17000 +0.08	40.29	39.91	39.92	29,762
11 Sep 23	40.09000 +0.11	40.17	39.91	39.97	19,564
08 Sep 23	39.98000 -0.11	40.24	39.73	40.10	31,493
07 Sep 23	40.09000 +0.14	40.74	39.68	40.74	48,051
06 Sep 23	39.95000 +0.03	40.09	39.81	39.99	36,467
05 Sep 23	39.92000 -0.48	40.27	39.85	40.04	24,358
01 Sep 23	40.40000 +0.45	40.83	39.80	40.33	42,315
31 Aug 23	39.95000 -0.62	40.80	39.87	40.62	43,281
30 Aug 23	40.57000 -0.33	41.26	40.50	40.85	39,160
29 Aug 23	40.90000 +0.62	40.99	40.26	40.45	56,708
28 Aug 23	40.28000 +0.61	40.31	39.58	39.58	37,934
25 Aug 23	39.67000 +0.27	39.92	39.57	39.58	38,885
24 Aug 23	39.40000 -0.16	39.57	39.10	39.57	34,009
23 Aug 23	39.56000 +0.09	39.95	39.47	39.47	53,152
22 Aug 23	39.47000 +0.22	39.58	39.19	39.33	31,785
21 Aug 23	39.25000 +0.25	39.38	38.77	39.05	43,103
18 Aug 23	39.00000 +0.08	39.36	38.68	38.75	35,234
17 Aug 23	38.92000 -0.31	39.59	38.77	39.25	64,121
16 Aug 23	39.23000 +0.06	39.36	39.00	39.25	35,658
15 Aug 23	39.17000 -0.82	39.64	39.08	39.64	43,900
14 Aug 23	39.99000 -0.01	40.19	39.61	39.98	86,720
11 Aug 23	40.00000 -0.23	40.46	39.81	40.39	21,743
10 Aug 23	40.23000 +0.46	40.64	39.72	40.14	53,063
09 Aug 23	39.77000 +0.05	40.00	39.67	39.85	30,777
08 Aug 23	39.72000 -0.19	40.07	39.66	39.91	32,495
04 Aug 23	39.91000 +0.45	40.01	38.99	39.33	42,167
03 Aug 23	39.46000 -0.48	39.99	39.39	39.85	50,810
02 Aug 23	39.94000 -0.20	40.24	39.91	40.24	52,223
01 Aug 23	40.14000 -0.42	40.64	39.95	40.58	35,492
31 Jul 23	40.56000 +0.62	41.70	40.15	40.23	55,561
28 Jul 23	39.94000 -1.37	41.68	39.81	41.68	92,439
27 Jul 23	41.31000 -0.17	42.02	41.24	41.40	102,011
26 Jul 23	41.48000 +0.03	41.64	41.17	41.30	39,294
25 Jul 23	41.45000 +0.03	41.58	40.75	41.11	45,961
24 Jul 23	41.42000 -0.03	41.71	40.78	40.78	42,292
21 Jul 23	41.45000 +0.36	41.45	40.92	41.09	56,079
20 Jul 23	41.09000 -0.75	41.63	40.90	41.63	26,896
19 Jul 23	41.84000 +0.12	41.92	41.37	41.91	36,787
18 Jul 23	41.72000 -0.18	42.00	41.55	42.00	93,134
17 Jul 23	41.90000 +0.51	42.06	41.53	41.53	36,549
14 Jul 23	41.39000 -0.03	41.41	41.14	41.35	24,072
13 Jul 23	41.42000 +0.06	41.54	41.08	41.54	40,321
12 Jul 23	41.36000 +0.16	41.71	41.32	41.67	41,623
11 Jul 23	41.20000 +0.13	41.44	41.02	41.27	44,481
10 Jul 23	41.07000 -0.43	41.33	41.02	41.18	28,478
07 Jul 23	41.50000 +0.50	41.78	40.97	40.97	36,842
06 Jul 23	41.00000 -0.65	41.63	40.76	41.62	70,777
05 Jul 23	41.65000 +0.48	41.95	40.96	40.96	40,895
04 Jul 23	41.17000 -0.04	41.45	40.88	40.88	8,716
30 Jun 23	41.21000 +0.22	41.40	41.04	41.08	53,345
29 Jun 23	40.99000 +0.13	41.00	40.72	40.90	23,383
28 Jun 23	40.86000 -0.45	41.57	40.72	41.56	42,151
27 Jun 23	41.31000 +0.40	41.41	40.37	40.37	65,408
26 Jun 23	40.91000 -0.03	41.26	40.50	40.50	24,157
23 Jun 23	40.94000 -0.68	42.22	40.79	41.02	52,267
22 Jun 23	41.62000 -0.32	42.08	41.54	41.96	81,134
21 Jun 23	41.94000 -0.58	42.42	41.94	42.42	32,278
20 Jun 23	42.52000 +0.05	43.01	42.50	42.59	45,119
19 Jun 23	42.47000 -0.16	42.95	42.47	42.87	22,401
16 Jun 23	42.63000 +0.30	42.67	41.86	42.22	626,390
15 Jun 23	42.33000 -0.51	42.57	42.06	42.50	38,093
14 Jun 23	42.84000 +0.06	43.00	42.67	42.97	27,486
13 Jun 23	42.78000 -0.72	43.65	42.70	43.50	33,432
12 Jun 23	43.50000 +0.69	44.02	42.71	42.79	49,478
09 Jun 23	42.81000 -1.36	43.94	42.59	43.92	37,914
08 Jun 23	44.17000 -1.06	45.35	44.04	44.85	59,262
07 Jun 23	45.23000 +0.26	45.59	44.82	44.97	51,349
06 Jun 23	44.97000 +0.69	45.43	44.39	44.39	44,688
05 Jun 23	44.28000 +0.36	45.04	43.61	43.61	46,918
02 Jun 23	43.92000 +1.08	43.94	42.67	42.70	59,732
01 Jun 23	42.84000 +0.15	43.06	42.18	42.43	26,149
31 May 23	42.69000 -0.54	43.30	42.61	43.15	50,844
30 May 23	43.23000 -0.78	45.22	42.97	45.22	17,449
29 May 23	44.01000 -0.56	44.30	44.01	44.26	6,402
26 May 23	44.57000 +0.06	44.91	44.40	44.40	30,304
25 May 23	44.51000 -0.34	45.17	44.35	44.71	19,980
24 May 23	44.85000 -1.17	45.77	44.84	45.49	24,535
23 May 23	46.02000 -0.26	46.52	45.62	46.20	36,819
19 May 23	46.28000 +0.58	46.66	45.82	45.83	44,598
18 May 23	45.70000 -0.17	46.02	45.40	45.55	26,501
17 May 23	45.87000 +0.19	46.06	45.73	45.73	17,093
16 May 23	45.68000 -0.30	46.11	45.63	45.99	21,750
15 May 23	45.98000 +0.59	45.98	45.09	45.09	26,401
12 May 23	45.39000 -0.67	46.26	44.89	46.00	45,469
11 May 23	46.06000 +0.04	46.49	45.79	45.95	20,777
10 May 23	46.02000 -0.08	46.34	45.75	46.34	23,677
09 May 23	46.10000 +0.35	46.10	45.50	45.52	19,246
08 May 23	45.75000 +0.25	46.25	45.50	45.85	23,675
05 May 23	45.50000 +0.63	45.55	45.01	45.01	31,529
04 May 23	44.87000 -1.68	46.70	44.80	46.47	20,684
03 May 23	46.55000 +0.41	46.74	45.71	46.18	65,202
02 May 23	46.14000 +0.30	46.17	45.55	45.81	34,653
01 May 23	45.84000 +0.65	46.06	45.19	45.19	41,534
28 Apr 23	45.19000 +0.99	45.32	44.18	44.25	52,806
27 Apr 23	44.20000 -0.01	44.72	44.13	44.47	88,734
26 Apr 23	44.21000 +1.56	44.40	42.16	42.16	86,728
25 Apr 23	42.65000 +0.59	42.81	41.15	42.03	45,364
24 Apr 23	42.06000 -0.11	42.44	41.96	42.13	32,609
21 Apr 23	42.17000 +0.17	42.70	41.93	42.11	70,533
20 Apr 23	42.00000 -0.03	42.49	41.91	42.06	24,652
19 Apr 23	42.03000 +0.52	42.03	41.27	41.50	38,654
18 Apr 23	41.51000 -0.06	42.01	41.25	42.01	45,899
17 Apr 23	41.57000 -0.54	42.13	41.50	41.85	29,666
14 Apr 23	42.11000 -0.19	42.30	41.89	42.25	26,966
13 Apr 23	42.30000 -0.04	42.56	42.25	42.37	32,785
12 Apr 23	42.34000 -0.20	42.72	42.28	42.72	46,317
11 Apr 23	42.54000 +0.14	42.79	42.18	42.40	25,298
10 Apr 23	42.40000 +0.12	42.52	42.19	42.52	44,337
05 Apr 23	42.28000 +0.28	42.40	42.00	42.25	21,518
04 Apr 23	42.00000 -0.76	42.65	42.00	42.65	20,946
03 Apr 23	42.76000 -0.17	43.27	42.54	42.54	29,809
31 Mar 23	42.93000 +0.73	42.93	42.01	42.17	52,678
30 Mar 23	42.20000 +0.06	42.59	42.00	42.40	15,191
29 Mar 23	42.14000 +0.45	42.31	41.75	41.75	115,286
28 Mar 23	41.69000 +0.46	41.69	41.02	41.02	30,751
27 Mar 23	41.23000 +0.09	41.53	41.00	41.39	42,479
24 Mar 23	41.14000 -0.34	41.47	40.88	41.47	25,446
23 Mar 23	41.48000 +0.48	41.49	40.91	40.95	35,741
22 Mar 23	41.00000 +0.01	41.16	40.86	41.11	18,502
21 Mar 23	40.99000 +0.30	41.38	40.59	41.15	19,261
20 Mar 23	40.69000 -0.39	41.38	40.50	41.16	36,742
17 Mar 23	41.08000 +0.44	41.36	40.40	40.40	48,574
16 Mar 23	40.64000 +0.76	41.02	39.80	39.80	31,821
15 Mar 23	39.88000 -0.06	40.07	39.34	39.61	25,847
14 Mar 23	39.94000 +0.06	39.94	38.63	39.67	87,042
13 Mar 23	39.88000 -0.47	40.27	39.64	39.95	58,783
10 Mar 23	40.35000 -0.20	40.42	40.12	40.40	23,179
09 Mar 23	40.55000 -0.18	40.91	40.49	40.74	32,452
08 Mar 23	40.73000 +0.25	40.87	40.27	40.30	29,149
07 Mar 23	40.48000 -0.47	40.92	40.25	40.89	31,418
06 Mar 23	40.95000 -0.50	41.62	40.75	41.62	39,279
03 Mar 23	41.45000 +0.18	41.79	40.92	41.27	30,327
02 Mar 23	41.27000 -1.41	42.50	40.94	42.50	67,306
01 Mar 23	42.68000 +2.11	42.91	40.72	40.72	88,028
28 Feb 23	40.57000 -1.48	41.62	40.00	40.99	123,641
27 Feb 23	42.05000 +0.11	42.08	41.58	41.85	30,613
24 Feb 23	41.94000 +0.44	42.05	41.00	41.19	33,617
23 Feb 23	41.50000 +0.02	41.80	40.72	41.36	30,383
22 Feb 23	41.48000 +0.46	41.48	40.70	40.84	34,901
21 Feb 23	41.02000 -0.71	41.57	40.68	41.57	33,557
17 Feb 23	41.73000 +0.53	41.73	40.97	41.17	66,969
16 Feb 23	41.20000 -0.76	41.67	41.11	41.67	25,860
15 Feb 23	41.96000 +0.17	42.10	41.35	41.35	38,407
14 Feb 23	41.79000 +0.48	41.99	41.49	41.49	30,205
13 Feb 23	41.31000 +0.35	41.59	40.66	40.66	38,415
10 Feb 23	40.96000 +0.77	41.10	39.90	40.19	49,599
09 Feb 23	40.19000 -0.70	40.99	40.01	40.99	54,325
08 Feb 23	40.89000 -1.07	42.03	40.87	41.89	41,506
07 Feb 23	41.96000 +1.58	42.00	40.36	40.36	43,377
06 Feb 23	40.38000 -0.15	40.61	40.15	40.58	81,452
03 Feb 23	40.53000 -0.42	41.13	40.48	40.96	42,745
02 Feb 23	40.95000 -0.84	42.12	40.92	42.12	68,227
01 Feb 23	41.79000 +0.23	42.20	41.55	41.76	26,444
31 Jan 23	41.56000 +0.86	41.66	40.56	40.66	123,491
30 Jan 23	40.70000 -0.94	41.56	40.59	41.40	113,980
27 Jan 23	41.64000 -0.36	42.26	41.45	42.11	26,957
26 Jan 23	42.00000 +0.15	42.10	41.71	41.71	61,662
25 Jan 23	41.85000 -0.19	41.91	41.46	41.91	26,910
24 Jan 23	42.04000 +0.01	42.17	41.72	42.00	63,668
23 Jan 23	42.03000 -0.06	42.28	41.90	42.10	30,688
20 Jan 23	42.09000 -0.03	42.48	41.92	42.22	30,254
19 Jan 23	42.12000 -0.25	42.69	42.01	42.29	25,205
18 Jan 23	42.37000 +0.13	42.37	41.89	42.30	40,628
17 Jan 23	42.24000 -0.11	42.83	42.00	42.83	21,014
16 Jan 23	42.35000 +0.66	42.39	41.49	41.49	91,336
13 Jan 23	41.69000 -0.37	42.05	41.47	41.87	92,682
12 Jan 23	42.06000 +0.14	42.12	41.71	42.00	80,909
11 Jan 23	41.92000 -0.59	42.65	41.81	42.65	38,662
10 Jan 23	42.51000 -0.26	42.90	41.96	42.90	114,589
09 Jan 23	42.77000 -0.20	43.66	42.73	43.13	13,453
06 Jan 23	42.97000 +0.36	42.97	42.61	42.80	18,188
05 Jan 23	42.61000 -0.24	42.80	41.95	42.73	65,054
04 Jan 23	42.85000 +0.49	43.01	42.62	42.80	17,664
03 Jan 23	42.36000 +0.30	42.55	42.07	42.09	22,868
30 Dec 22	42.06000 +0.04	42.16	41.87	41.91	13,337
29 Dec 22	42.02000 +0.01	42.70	42.01	42.16	23,283
28 Dec 22	42.01000 -0.43	42.47	41.66	41.66	65,478
23 Dec 22	42.44000 +0.46	42.44	41.86	41.92	7,281
22 Dec 22	41.98000 +0.08	41.99	41.71	41.72	25,604
21 Dec 22	41.90000 +0.04	42.08	41.79	42.02	29,660
20 Dec 22	41.86000 -0.14	42.24	41.78	42.18	67,966
19 Dec 22	42.00000 -0.20	42.38	41.84	42.34	36,241
16 Dec 22	42.20000 -0.37	42.94	42.02	42.34	59,781
15 Dec 22	42.57000 +0.87	42.71	41.70	41.70	106,969
14 Dec 22	41.70000 -0.39	42.41	41.43	42.09	69,041
13 Dec 22	42.09000 +0.09	42.41	42.00	42.10	50,166
12 Dec 22	42.00000 -0.04	42.29	41.66	42.06	29,218
09 Dec 22	42.04000 +0.14	42.48	42.02	42.26	38,371
08 Dec 22	41.90000 -0.15	42.41	41.74	42.10	63,223
07 Dec 22	42.05000 +0.00	42.48	42.00	42.05	81,178
06 Dec 22	42.05000 +0.17	42.47	41.78	41.96	92,386
05 Dec 22	41.88000 -0.60	42.39	41.88	42.20	66,545
02 Dec 22	42.48000 -0.89	43.17	42.38	42.89	51,555
01 Dec 22	43.37000 -0.13	43.94	43.37	43.82	31,875
30 Nov 22	43.50000 -0.03	43.80	43.21	43.70	43,693
29 Nov 22	43.53000 +0.38	43.81	43.08	43.26	54,445
28 Nov 22	43.15000 -0.63	44.25	43.15	43.78	24,860
25 Nov 22	43.78000 +0.63	43.78	42.99	43.04	48,579
24 Nov 22	43.15000 -0.04	43.31	42.86	43.01	21,787
23 Nov 22	43.19000 +0.07	43.46	42.89	43.14	28,128
22 Nov 22	43.12000 -0.35	43.53	42.84	43.23	35,554
21 Nov 22	43.47000 -0.03	43.58	43.25	43.26	35,723
18 Nov 22	43.50000 -0.22	44.14	43.38	44.14	42,879
17 Nov 22	43.72000 +0.07	43.93	43.40	43.50	38,291
16 Nov 22	43.65000 +0.70	43.95	42.70	42.90	126,610
15 Nov 22	42.95000 +0.19	43.72	42.95	43.47	65,584
14 Nov 22	42.76000 +0.39	43.06	42.37	42.37	23,409
11 Nov 22	42.37000 +0.16	42.60	42.05	42.20	30,372
10 Nov 22	42.21000 +0.22	42.64	41.91	42.64	38,257
09 Nov 22	41.99000 -0.06	42.35	41.45	41.92	41,416
08 Nov 22	42.05000 -0.37	42.69	41.74	42.66	54,128
07 Nov 22	42.42000 +0.30	42.62	41.91	42.26	29,931
04 Nov 22	42.12000 +0.39	42.44	41.91	41.91	69,968
03 Nov 22	41.73000 +0.22	41.91	41.20	41.20	37,241
02 Nov 22	41.51000 +0.00	41.96	41.41	41.50	39,250
01 Nov 22	41.51000 -0.01	42.10	41.51	41.78	39,214
31 Oct 22	41.52000 -0.90	42.50	41.22	42.38	60,495
28 Oct 22	42.42000 +0.05	42.87	42.32	42.34	23,045
27 Oct 22	42.37000 -0.23	43.02	42.33	42.63	39,535
26 Oct 22	42.60000 -0.90	43.81	42.41	43.15	45,997
25 Oct 22	43.50000 -0.76	44.15	43.00	44.15	52,278
24 Oct 22	44.26000 +1.17	44.46	43.29	43.59	81,403
21 Oct 22	43.09000 +0.35	43.81	42.00	42.56	173,930
20 Oct 22	42.74000 -3.26	46.00	41.47	45.60	143,044
19 Oct 22	46.00000 -0.21	46.57	45.40	46.01	83,741
18 Oct 22	46.21000 -0.78	47.50	46.15	47.50	42,153
17 Oct 22	46.99000 -0.64	48.13	46.82	47.45	48,309
14 Oct 22	47.63000 +1.01	47.79	46.63	46.80	31,235
13 Oct 22	46.62000 +1.13	46.73	44.59	44.99	37,211
12 Oct 22	45.49000 +0.04	46.01	45.01	45.45	27,137
11 Oct 22	45.45000 +0.30	46.19	43.75	43.87	50,241
07 Oct 22	45.15000 -0.95	45.95	43.86	45.94	25,391
06 Oct 22	46.10000 -0.45	46.54	46.03	46.32	39,021
05 Oct 22	46.55000 +0.04	46.96	46.01	46.29	41,869
04 Oct 22	46.51000 +1.17	46.65	45.42	45.42	24,601
03 Oct 22	45.34000 +0.41	45.69	44.37	45.03	33,966
30 Sep 22	44.93000 +0.92	45.16	43.60	44.02	36,826
29 Sep 22	44.01000 -1.12	44.65	43.80	44.65	28,008
28 Sep 22	45.13000 +0.74	45.33	44.32	44.78	28,694
27 Sep 22	44.39000 -1.32	46.00	44.23	45.94	42,330
26 Sep 22	45.71000 +0.69	46.26	45.00	45.00	75,286
23 Sep 22	45.02000 -0.14	45.33	44.37	44.88	72,442
22 Sep 22	45.16000 +0.11	45.33	44.58	45.00	53,655
21 Sep 22	45.05000 -0.48	45.76	45.05	45.60	20,677
20 Sep 22	45.53000 +0.21	45.53	44.73	45.10	34,480
19 Sep 22	45.32000 +0.77	45.33	44.33	44.33	23,646
16 Sep 22	44.55000 -0.01	44.64	43.89	44.27	27,376
15 Sep 22	44.56000 -0.49	45.08	44.36	45.08	30,945
14 Sep 22	45.05000 -0.04	45.23	44.86	45.09	22,016
13 Sep 22	45.09000 -1.16	46.05	44.91	45.70	20,480
12 Sep 22	46.25000 +0.18	46.56	45.96	46.00	18,808
09 Sep 22	46.07000 +0.41	46.55	45.40	45.40	44,374
08 Sep 22	45.66000 +0.37	45.86	45.27	45.86	32,774
07 Sep 22	45.29000 +0.29	45.33	44.71	44.75	27,933
06 Sep 22	45.00000 +0.95	45.48	44.07	44.12	31,430
02 Sep 22	44.05000 +0.43	44.42	43.72	43.72	43,816
01 Sep 22	43.62000 +0.19	43.74	43.11	43.30	32,905
31 Aug 22	43.43000 +0.91	43.44	42.24	42.24	39,501
30 Aug 22	42.52000 +0.20	42.55	42.10	42.26	13,440
29 Aug 22	42.32000 -0.61	43.00	42.20	43.00	21,397
26 Aug 22	42.93000 -0.32	43.38	42.49	43.28	20,572
25 Aug 22	43.25000 -0.10	43.40	42.82	43.31	36,795
24 Aug 22	43.35000 -0.02	43.98	43.12	43.98	19,680
23 Aug 22	43.37000 -0.11	43.76	43.16	43.41	16,069
22 Aug 22	43.48000 -0.33	43.84	43.24	43.34	27,428
19 Aug 22	43.81000 -0.68	44.35	43.58	44.35	17,097
18 Aug 22	44.49000 -0.36	45.00	44.30	44.63	35,931
17 Aug 22	44.85000 -0.38	45.00	44.56	44.97	40,827
16 Aug 22	45.23000 +0.29	45.42	44.49	44.49	48,686
15 Aug 22	44.94000 -0.81	45.65	44.81	45.65	18,712
12 Aug 22	45.75000 +0.66	45.77	45.09	45.09	12,180
11 Aug 22	45.09000 +0.39	45.10	44.56	44.61	16,712
10 Aug 22	44.70000 +0.39	44.92	44.31	44.31	16,143
09 Aug 22	44.31000 -0.47	44.99	44.13	44.69	30,131
08 Aug 22	44.78000 +0.08	44.92	44.19	44.75	32,349
05 Aug 22	44.70000 -0.30	44.99	44.24	44.86	47,869
04 Aug 22	45.00000 -0.17	45.28	44.72	45.28	45,483
03 Aug 22	45.17000 -0.31	45.64	44.88	45.64	16,499
02 Aug 22	45.48000 -0.91	46.30	45.32	46.09	24,966
29 Jul 22	46.39000 +0.56	46.71	45.71	45.71	26,483
28 Jul 22	45.83000 +0.50	45.88	45.14	45.29	47,673
27 Jul 22	45.33000 +0.48	45.35	44.57	44.85	50,179
26 Jul 22	44.85000 -0.88	45.80	44.69	45.69	83,933
25 Jul 22	45.73000 -0.26	46.00	45.37	46.00	31,273
22 Jul 22	45.99000 -0.68	47.50	45.77	46.83	57,719
21 Jul 22	46.67000 +0.07	47.04	46.13	46.42	49,571
20 Jul 22	46.60000 +0.68	46.98	45.92	45.92	26,070
19 Jul 22	45.92000 +0.55	46.05	45.42	45.55	33,304
18 Jul 22	45.37000 +0.68	46.10	45.20	45.70	23,765
15 Jul 22	44.69000 +0.14	45.10	44.62	44.96	28,548
14 Jul 22	44.55000 -1.12	45.49	44.53	45.30	38,236
13 Jul 22	45.67000 -0.43	46.06	45.43	45.68	52,558
12 Jul 22	46.10000 +0.88	46.41	45.27	45.29	87,670
11 Jul 22	45.22000 +0.30	45.55	44.58	44.80	79,746
08 Jul 22	44.92000 -0.14	45.67	44.77	45.21	83,687
07 Jul 22	45.06000 +1.44	45.15	43.64	43.64	22,503
06 Jul 22	43.62000 +0.32	44.06	43.04	43.04	30,392
05 Jul 22	43.30000 -0.13	43.44	42.56	43.21	36,537
04 Jul 22	43.43000 -0.56	44.89	43.43	43.94	42,767
30 Jun 22	43.99000 +0.39	43.99	43.30	43.49	50,403
29 Jun 22	43.60000 -0.10	44.23	43.35	44.23	38,384
28 Jun 22	43.70000 +0.09	44.13	43.42	43.61	80,772
27 Jun 22	43.61000 +0.61	43.90	43.00	43.01	87,940
24 Jun 22	43.00000 +1.46	43.10	41.41	41.52	91,331
23 Jun 22	41.54000 +0.54	41.61	40.50	41.00	61,416
22 Jun 22	41.00000 +0.04	41.05	40.04	40.61	38,306
21 Jun 22	40.96000 +0.11	41.16	40.71	40.90	12,116
20 Jun 22	40.85000 -0.11	41.48	40.64	40.85	16,700
17 Jun 22	40.96000 +1.24	41.42	39.65	39.65	101,388
16 Jun 22	39.72000 -0.91	40.38	39.51	39.94	25,390
15 Jun 22	40.63000 +0.38	41.10	40.22	40.22	53,760
14 Jun 22	40.25000 +0.51	40.47	39.51	39.82	50,762
13 Jun 22	39.74000 +0.23	39.94	38.49	39.29	158,050
10 Jun 22	39.51000 -0.49	40.11	39.38	39.92	32,626
09 Jun 22	40.00000 -0.55	40.72	39.99	40.50	43,975
08 Jun 22	40.55000 -0.01	40.79	40.35	40.50	57,152
07 Jun 22	40.56000 -0.62	41.29	40.30	41.18	20,560
06 Jun 22	41.18000 +0.10	41.30	40.70	41.11	34,251
03 Jun 22	41.08000 -0.51	41.92	40.97	41.92	23,819
02 Jun 22	41.59000 +0.64	42.00	40.64	41.10	57,601
01 Jun 22	40.95000 -0.10	41.40	40.70	41.38	32,080
31 May 22	41.05000 +0.52	41.50	40.50	40.59	131,480
30 May 22	40.53000 -0.37	40.96	40.49	40.96	22,456
27 May 22	40.90000 -0.23	41.13	40.17	41.13	99,271
26 May 22	41.13000 -0.11	41.35	40.78	40.99	30,946
25 May 22	41.24000 -0.70	41.73	41.01	41.73	148,739
24 May 22	41.94000 -0.42	42.69	41.77	41.93	62,229
20 May 22	42.36000 +0.32	42.74	42.05	42.14	14,402
19 May 22	42.04000 -1.04	42.92	41.91	42.77	19,123
18 May 22	43.08000 -1.33	44.34	42.83	44.34	36,770
17 May 22	44.41000 +0.24	44.88	44.22	44.44	218,605
16 May 22	44.17000 -0.32	44.65	43.35	44.65	39,941
13 May 22	44.49000 +2.77	44.59	41.96	41.96	94,288
12 May 22	41.72000 -0.03	42.20	41.63	41.76	24,065
11 May 22	41.75000 -0.44	42.85	41.70	42.22	101,718
10 May 22	42.19000 -0.07	42.55	41.14	42.11	37,683
09 May 22	42.26000 -1.34	43.56	42.22	43.56	23,383
06 May 22	43.60000 -0.76	44.06	43.48	44.06	54,336
05 May 22	44.36000 -0.14	44.81	43.76	44.76	62,785
04 May 22	44.50000 +0.78	44.75	43.70	43.71	28,474
03 May 22	43.72000 +0.32	43.96	43.36	43.36	51,569
02 May 22	43.40000 +0.91	43.44	42.11	42.11	33,192
29 Apr 22	42.49000 -0.13	43.06	42.28	42.60	42,722
28 Apr 22	42.62000 +0.63	42.82	41.82	41.82	36,733
27 Apr 22	41.99000 +1.44	42.26	40.69	40.76	123,377
26 Apr 22	40.55000 +0.47	40.70	38.44	40.02	132,185
25 Apr 22	40.08000 +1.52	40.45	38.16	38.16	68,632
22 Apr 22	38.56000 -0.68	39.20	38.54	38.86	35,657
21 Apr 22	39.24000 -1.44	40.67	38.99	40.64	41,545
20 Apr 22	40.68000 +0.51	41.17	40.04	40.04	44,805
19 Apr 22	40.17000 +0.62	40.19	39.61	39.64	32,516
18 Apr 22	39.55000 +0.00	39.93	39.51	39.51	8,287
14 Apr 22	39.55000 -1.06	41.03	39.50	40.55	43,532
13 Apr 22	40.61000 +0.95	40.87	39.59	39.66	64,539
12 Apr 22	39.66000 +0.25	39.96	39.40	39.50	44,271
11 Apr 22	39.41000 +0.38	39.90	38.73	39.06	34,377
08 Apr 22	39.03000 +0.21	39.09	38.75	38.75	15,541
07 Apr 22	38.82000 +0.22	38.94	38.45	38.45	123,850
06 Apr 22	38.60000 -0.21	38.81	38.21	38.81	25,966
05 Apr 22	38.81000 +0.34	38.84	38.34	38.34	47,888
04 Apr 22	38.47000 -0.15	38.63	38.27	38.51	22,893
01 Apr 22	38.62000 +0.22	38.71	37.86	38.48	28,241
31 Mar 22	38.40000 -0.70	39.40	38.13	39.10	40,663
30 Mar 22	39.10000 -0.46	39.48	39.00	39.48	25,173
29 Mar 22	39.56000 -0.26	39.92	39.51	39.86	92,217
28 Mar 22	39.82000 -0.67	40.65	39.77	40.49	31,283
25 Mar 22	40.49000 -0.77	41.71	40.46	41.71	56,145
24 Mar 22	41.26000 -0.14	41.32	40.89	41.31	113,438
23 Mar 22	41.40000 -0.06	41.67	41.06	41.67	19,887
22 Mar 22	41.46000 -0.39	42.13	41.42	42.12	46,559
21 Mar 22	41.85000 +0.07	42.04	41.48	41.96	23,071
18 Mar 22	41.78000 -0.45	42.27	41.43	42.22	124,288
17 Mar 22	42.23000 +1.23	42.41	41.00	41.00	46,604
16 Mar 22	41.00000 +0.06	41.30	40.05	41.08	47,770
15 Mar 22	40.94000 -1.48	42.64	40.66	42.53	51,125
14 Mar 22	42.42000 -0.62	43.61	42.41	43.15	79,724
11 Mar 22	43.04000 +0.96	43.15	42.00	42.00	86,071
10 Mar 22	42.08000 +0.37	42.10	41.01	41.34	44,440
09 Mar 22	41.71000 +0.23	41.93	41.42	41.56	82,800
08 Mar 22	41.48000 +0.75	41.92	40.65	40.73	84,564
07 Mar 22	40.73000 +0.34	40.91	40.27	40.44	36,623
04 Mar 22	40.39000 +0.82	40.48	39.09	39.50	74,336
03 Mar 22	39.57000 +1.38	40.10	38.49	38.49	102,768
02 Mar 22	38.19000 +1.13	38.25	36.91	37.02	103,319
01 Mar 22	37.06000 -1.14	38.20	36.94	37.95	83,387
28 Feb 22	38.20000 -1.03	39.31	37.97	39.00	81,547
25 Feb 22	39.23000 +0.09	39.28	38.28	39.15	66,242
24 Feb 22	39.14000 +0.98	39.44	37.75	37.93	113,678
23 Feb 22	38.16000 +0.56	38.33	37.54	37.75	103,671
22 Feb 22	37.60000 +0.00	37.74	37.38	37.69	48,303
18 Feb 22	37.60000 +0.04	37.96	37.32	37.49	92,368
17 Feb 22	37.56000 -0.04	37.86	37.44	37.53	56,805
16 Feb 22	37.60000 +0.46	37.69	37.00	37.00	78,613
15 Feb 22	37.14000 +0.01	37.60	36.97	37.39	32,385
14 Feb 22	37.13000 +0.11	37.92	37.00	37.00	50,611
11 Feb 22	37.02000 +0.02	37.16	36.97	37.00	96,789
10 Feb 22	37.00000 -0.75	37.80	36.98	37.77	41,160
09 Feb 22	37.75000 +0.15	37.88	37.53	37.88	36,283
08 Feb 22	37.60000 +0.49	37.74	37.03	37.10	53,480
07 Feb 22	37.11000 +0.09	37.25	36.92	37.25	46,696
04 Feb 22	37.02000 +0.01	37.22	36.84	37.03	34,296
03 Feb 22	37.01000 -0.03	37.26	36.97	37.00	48,187
02 Feb 22	37.04000 -0.13	37.38	36.91	36.91	65,692
01 Feb 22	37.17000 -0.53	37.93	37.14	37.93	58,505
31 Jan 22	37.70000 +0.11	38.27	37.51	37.51	55,184
28 Jan 22	37.59000 +0.35	37.63	37.05	37.21	52,401
27 Jan 22	37.24000 +0.10	37.69	37.08	37.18	71,916
26 Jan 22	37.14000 +0.11	37.84	37.03	37.06	55,404
25 Jan 22	37.03000 +0.47	37.04	35.52	35.52	93,142
24 Jan 22	36.56000 +0.16	36.58	35.69	36.19	57,275
21 Jan 22	36.40000 -0.32	36.64	36.28	36.55	53,718
20 Jan 22	36.72000 -0.42	37.19	36.72	37.19	54,148
19 Jan 22	37.14000 +0.13	37.60	36.98	36.98	58,184
18 Jan 22	37.01000 -0.73	37.49	36.73	37.23	78,449
17 Jan 22	37.74000 +0.88	37.87	36.86	36.86	37,629
14 Jan 22	36.86000 +0.30	36.86	36.38	36.65	49,373
13 Jan 22	36.56000 -0.15	36.89	36.52	36.66	44,286
12 Jan 22	36.71000 +0.37	37.26	36.14	36.33	66,297
11 Jan 22	36.34000 +0.30	36.95	36.18	36.18	157,405
10 Jan 22	36.04000 -0.36	36.27	35.88	36.27	74,883
07 Jan 22	36.40000 -0.10	37.29	36.37	36.78	67,453
06 Jan 22	36.50000 +0.08	36.93	36.50	36.50	33,662
05 Jan 22	36.42000 -0.26	36.78	36.38	36.66	125,962
04 Jan 22	36.68000 -0.49	37.08	36.25	37.08	35,609
31 Dec 21	37.17000 -0.05	37.50	37.05	37.24	35,430
30 Dec 21	37.22000 -0.06	37.59	37.15	37.43	16,795
29 Dec 21	37.28000 +0.69	37.65	36.75	36.75	45,956
24 Dec 21	36.59000 -0.01	36.81	36.40	36.60	20,895
23 Dec 21	36.60000 -0.23	36.98	36.45	36.97	60,978
22 Dec 21	36.83000 +0.04	36.94	36.59	36.72	41,794
21 Dec 21	36.79000 +0.17	37.07	36.59	36.75	57,778
20 Dec 21	36.62000 -0.20	37.10	36.22	36.91	120,379
17 Dec 21	36.82000 -0.26	37.81	36.82	36.99	950,225
16 Dec 21	37.08000 +0.42	37.26	36.66	36.66	95,901
15 Dec 21	36.66000 +0.63	36.75	35.79	35.94	97,531
14 Dec 21	36.03000 +0.28	36.12	35.43	35.83	224,041
13 Dec 21	35.75000 +0.19	35.79	35.16	35.50	131,085
10 Dec 21	35.56000 +0.04	35.92	35.45	35.82	30,560
09 Dec 21	35.52000 -0.23	36.42	35.48	35.77	67,830
08 Dec 21	35.75000 -0.31	37.08	35.72	37.06	51,103
07 Dec 21	36.06000 +0.43	36.52	36.02	36.29	68,917
06 Dec 21	35.63000 +0.65	35.67	34.83	35.11	169,465
03 Dec 21	34.98000 -0.45	36.19	34.74	35.47	72,696
02 Dec 21	35.43000 -0.14	35.91	35.23	35.62	56,154
01 Dec 21	35.57000 +0.66	35.79	35.01	35.22	102,664
30 Nov 21	34.91000 -0.93	35.82	34.86	35.81	141,227
29 Nov 21	35.84000 -0.40	36.42	35.78	36.31	87,125
26 Nov 21	36.24000 -1.28	37.38	36.09	37.38	53,048
25 Nov 21	37.52000 -0.13	38.16	37.50	38.16	17,720
24 Nov 21	37.65000 -0.64	38.35	37.60	38.35	78,033
23 Nov 21	38.29000 -0.01	38.41	38.02	38.30	76,128
22 Nov 21	38.30000 -0.34	39.04	38.03	38.50	98,382
19 Nov 21	38.64000 +0.54	39.06	38.10	38.13	55,774
18 Nov 21	38.10000 -0.37	38.95	38.04	38.95	43,754
17 Nov 21	38.47000 -0.34	39.08	38.25	38.87	115,994
16 Nov 21	38.81000 -0.07	38.99	38.69	38.77	28,469
15 Nov 21	38.88000 -0.05	38.97	38.60	38.97	217,887
12 Nov 21	38.93000 +0.10	39.08	38.53	39.08	31,062
11 Nov 21	38.83000 -0.26	39.14	38.71	39.10	16,814
10 Nov 21	39.09000 -0.20	39.45	38.99	39.36	32,087
09 Nov 21	39.29000 +0.25	39.36	38.89	39.10	68,974
08 Nov 21	39.04000 +0.03	39.70	38.99	39.50	76,833
05 Nov 21	39.01000 -0.53	39.60	38.73	39.60	35,931
04 Nov 21	39.54000 +0.27	39.95	39.27	39.27	38,958
03 Nov 21	39.27000 +0.29	39.36	38.85	39.01	49,413
02 Nov 21	38.98000 +0.08	39.09	38.76	38.90	115,839
01 Nov 21	38.90000 +0.17	38.98	38.76	38.76	39,730
29 Oct 21	38.73000 -0.14	39.09	38.73	38.79	28,789
28 Oct 21	38.87000 +0.60	39.08	38.13	38.16	49,143
27 Oct 21	38.27000 -1.00	39.45	37.93	39.27	94,565
26 Oct 21	39.27000 -0.09	39.61	39.07	39.50	61,283
25 Oct 21	39.36000 -0.36	39.58	39.22	39.58	81,262
22 Oct 21	39.72000 +0.26	39.78	38.54	39.03	113,431
21 Oct 21	39.46000 -0.41	39.91	38.90	39.52	68,205
20 Oct 21	39.87000 +0.21	40.22	39.62	39.62	48,869
19 Oct 21	39.66000 -1.03	40.73	39.57	40.69	42,405
18 Oct 21	40.69000 -0.16	40.87	40.51	40.85	24,209
15 Oct 21	40.85000 +0.80	40.94	39.88	40.00	74,358
14 Oct 21	40.05000 +0.57	40.10	39.64	39.78	29,999
13 Oct 21	39.48000 -0.26	39.92	39.37	39.85	48,455
12 Oct 21	39.74000 -0.69	40.50	39.64	40.16	47,179
08 Oct 21	40.43000 -0.25	41.06	40.33	40.68	36,255
07 Oct 21	40.68000 +0.39	41.35	40.56	41.35	39,401
06 Oct 21	40.29000 -0.08	40.76	40.14	40.33	47,415
05 Oct 21	40.37000 +0.09	40.64	40.25	40.28	27,815
04 Oct 21	40.28000 -0.26	40.52	39.82	40.43	23,550
01 Oct 21	40.54000 -0.41	41.09	39.85	41.00	45,698
30 Sep 21	40.95000 -0.68	41.83	40.93	41.79	60,537
29 Sep 21	41.63000 +0.08	41.85	41.39	41.61	36,898
28 Sep 21	41.55000 -0.46	42.09	41.39	41.83	56,729
27 Sep 21	42.01000 -0.24	42.11	41.42	42.01	58,452
24 Sep 21	42.25000 -0.49	43.01	42.07	43.01	32,532
23 Sep 21	42.74000 -1.11	43.85	42.62	43.85	35,716
22 Sep 21	43.85000 +0.97	43.87	42.70	42.70	66,174
21 Sep 21	42.88000 +0.46	43.09	42.42	42.42	37,289
20 Sep 21	42.42000 -0.32	42.75	42.14	42.75	42,696
17 Sep 21	42.74000 +0.17	42.92	42.43	42.57	195,186
16 Sep 21	42.57000 -0.29	42.83	42.14	42.19	31,871
15 Sep 21	42.86000 +0.26	43.13	42.50	43.13	29,112
14 Sep 21	42.60000 +0.33	42.72	42.12	42.27	36,610
13 Sep 21	42.27000 -0.32	42.68	41.94	42.68	39,121
10 Sep 21	42.59000 -0.13	42.74	42.40	42.72	21,867
09 Sep 21	42.72000 -0.41	42.98	42.52	42.82	31,058
08 Sep 21	43.13000 +0.13	43.20	42.80	43.00	32,964
07 Sep 21	43.00000 -0.55	43.69	42.88	43.69	21,245
03 Sep 21	43.55000 -0.06	43.92	43.53	43.76	30,240
02 Sep 21	43.61000 +0.25	43.73	42.76	43.49	50,834
01 Sep 21	43.36000 +0.56	43.44	42.69	42.80	35,955
31 Aug 21	42.80000 -0.51	43.42	42.80	43.19	73,891
30 Aug 21	43.31000 -0.19	43.66	43.08	43.50	46,976
27 Aug 21	43.50000 -0.10	43.70	43.13	43.45	45,788
26 Aug 21	43.60000 +0.35	43.69	42.80	43.27	78,543
25 Aug 21	43.25000 +0.21	43.29	42.86	43.04	27,332
24 Aug 21	43.04000 -0.17	43.34	42.65	43.16	29,453
23 Aug 21	43.21000 -0.11	43.28	42.79	43.28	32,260
20 Aug 21	43.32000 +0.30	43.36	42.89	42.99	26,353
19 Aug 21	43.02000 +0.05	43.35	42.59	42.97	38,963
18 Aug 21	42.97000 +0.37	43.17	42.19	42.47	61,783
17 Aug 21	42.60000 +0.41	42.61	42.09	42.19	40,667
16 Aug 21	42.19000 -0.41	42.66	42.05	42.05	33,382
13 Aug 21	42.60000 +0.18	42.69	42.10	42.27	51,117
12 Aug 21	42.42000 +0.16	42.51	42.00	42.12	39,790
11 Aug 21	42.26000 -0.12	42.45	41.95	42.24	49,392
10 Aug 21	42.38000 +0.99	42.45	41.39	41.39	88,847
09 Aug 21	41.39000 +0.31	41.70	41.08	41.08	40,132
06 Aug 21	41.08000 +0.32	41.33	40.69	40.75	34,044
05 Aug 21	40.76000 -0.03	41.10	40.46	40.46	63,669
04 Aug 21	40.79000 -0.13	41.12	40.42	40.92	52,972
03 Aug 21	40.92000 +0.15	41.14	40.77	40.86	50,526
30 Jul 21	40.77000 -0.20	41.15	40.58	40.97	55,466
29 Jul 21	40.97000 +0.35	41.08	40.55	40.62	89,802
28 Jul 21	40.62000 +0.02	40.87	40.41	40.52	54,118
27 Jul 21	40.60000 +0.15	40.60	40.22	40.39	34,284
26 Jul 21	40.45000 +0.65	40.82	39.85	39.89	101,657
23 Jul 21	39.80000 +1.19	39.89	38.29	38.30	95,959
22 Jul 21	38.61000 +0.48	38.81	37.94	37.94	89,051
21 Jul 21	38.13000 +0.05	38.33	38.00	38.00	91,946
20 Jul 21	38.08000 +0.48	38.13	37.57	37.57	115,474
19 Jul 21	37.60000 -0.09	38.34	37.29	37.36	55,499
16 Jul 21	37.69000 -0.15	37.92	37.51	37.88	38,107
15 Jul 21	37.84000 -0.26	38.06	37.71	37.89	17,042
14 Jul 21	38.10000 +0.26	38.19	37.46	37.84	32,660
13 Jul 21	37.84000 -0.40	38.13	37.76	38.13	25,631
12 Jul 21	38.24000 +0.29	38.45	37.95	37.95	27,653
09 Jul 21	37.95000 -0.08	38.41	37.86	38.03	23,930
08 Jul 21	38.03000 +0.18	38.14	37.65	37.68	31,823
07 Jul 21	37.85000 -0.29	38.40	37.46	38.05	39,030
06 Jul 21	38.14000 -0.08	38.46	37.70	38.31	56,020
05 Jul 21	38.22000 -0.05	38.25	37.83	38.08	27,368
02 Jul 21	38.27000 -0.40	38.71	38.19	38.65	88,124
30 Jun 21	38.67000 -3.19	39.01	38.48	39.00	117,653
29 Jun 21	41.86000 -0.46	42.85	41.79	42.33	96,665
28 Jun 21	42.32000 +0.02	42.94	42.06	42.47	101,085
25 Jun 21	42.30000 +0.56	42.46	41.81	41.84	53,550
24 Jun 21	41.74000 -1.44	43.53	41.62	43.52	153,746
23 Jun 21	43.18000 +2.02	43.45	40.96	41.18	150,225
22 Jun 21	41.16000 +0.29	41.21	40.63	40.91	48,214
21 Jun 21	40.87000 +0.22	41.08	40.28	40.47	46,956
18 Jun 21	40.65000 -0.32	41.01	40.47	40.83	117,809
17 Jun 21	40.97000 +0.03	41.07	40.82	40.94	35,991
16 Jun 21	40.94000 -0.17	41.22	40.88	41.06	76,780
15 Jun 21	41.11000 +0.25	41.32	40.97	41.32	34,146
14 Jun 21	40.86000 +0.52	40.97	40.31	40.39	43,345
11 Jun 21	40.34000 +0.05	40.53	40.08	40.31	22,446
10 Jun 21	40.29000 -0.30	40.80	40.13	40.57	44,116
09 Jun 21	40.59000 +0.37	40.64	40.23	40.30	25,919
08 Jun 21	40.22000 +0.20	40.56	40.00	40.00	51,747
07 Jun 21	40.02000 -0.13	40.52	40.00	40.31	43,286
04 Jun 21	40.15000 -0.10	40.35	40.00	40.26	30,375
03 Jun 21	40.25000 -0.23	40.62	40.00	40.37	71,615
02 Jun 21	40.48000 -0.08	40.60	40.11	40.60	48,393
01 Jun 21	40.56000 +0.33	40.67	39.91	40.48	30,098
31 May 21	40.23000 +0.13	40.55	40.00	40.15	37,572
28 May 21	40.10000 -0.15	40.30	39.87	40.30	42,646
27 May 21	40.25000 -0.13	40.50	39.81	40.41	156,508
26 May 21	40.38000 -0.01	40.92	40.22	40.51	48,079
25 May 21	40.39000 -0.82	41.37	40.22	41.13	97,009
21 May 21	41.21000 -0.22	41.43	40.95	41.43	26,253
20 May 21	41.43000 +0.08	41.50	40.93	41.39	62,893
19 May 21	41.35000 -0.69	41.85	41.20	41.85	62,367
18 May 21	42.04000 -0.03	42.40	41.97	42.11	44,535
17 May 21	42.07000 +0.24	42.31	41.72	41.79	53,492
14 May 21	41.83000 -0.17	42.40	41.64	42.06	41,744
13 May 21	42.00000 +0.40	42.70	41.62	41.62	66,602
12 May 21	41.60000 +0.22	41.62	40.81	41.24	50,159
11 May 21	41.38000 +0.04	42.01	40.85	41.09	49,647
10 May 21	41.34000 +0.35	41.41	40.92	40.96	41,144
07 May 21	40.99000 -0.23	41.29	40.79	41.29	35,383
06 May 21	41.22000 -0.80	42.02	41.19	42.02	47,737
05 May 21	42.02000 +0.01	42.34	41.79	42.00	91,371
04 May 21	42.01000 -0.24	42.43	41.94	42.25	50,941
03 May 21	42.25000 -0.43	42.86	42.20	42.69	55,795
30 Apr 21	42.68000 -0.49	43.30	42.60	43.07	59,196
29 Apr 21	43.17000 -0.43	43.61	43.15	43.61	26,079
28 Apr 21	43.60000 +0.05	43.78	43.37	43.78	55,055
27 Apr 21	43.55000 -0.02	44.04	43.41	43.64	50,642
26 Apr 21	43.57000 +0.01	44.19	43.25	43.89	101,032
23 Apr 21	43.56000 -1.29	44.63	42.54	44.47	120,455
22 Apr 21	44.85000 +0.23	44.87	43.80	44.30	77,691
21 Apr 21	44.62000 +0.80	44.62	43.96	44.39	31,515
20 Apr 21	43.82000 -0.69	44.54	43.72	44.44	40,337
19 Apr 21	44.51000 -0.02	44.59	44.03	44.51	83,063
16 Apr 21	44.53000 +0.61	44.72	44.01	44.01	133,475
15 Apr 21	43.92000 +0.42	44.20	43.41	43.70	57,229
14 Apr 21	43.50000 -0.23	43.87	43.47	43.75	59,875
13 Apr 21	43.73000 -0.36	44.50	43.66	43.68	39,660
12 Apr 21	44.09000 +0.05	44.28	43.52	43.70	47,509
09 Apr 21	44.04000 +0.55	44.15	43.23	43.40	54,000
08 Apr 21	43.49000 -0.95	44.47	43.24	44.44	39,425
07 Apr 21	44.44000 -0.61	45.20	44.27	45.06	54,943
06 Apr 21	45.05000 +0.05	45.25	44.39	44.87	53,172
05 Apr 21	45.00000 -0.19	45.47	44.85	44.85	48,271
01 Apr 21	45.19000 +0.12	45.25	44.38	44.38	38,344
31 Mar 21	45.07000 -0.34	45.59	44.64	45.31	125,489
30 Mar 21	45.41000 +0.11	45.44	44.80	45.00	101,776
29 Mar 21	45.30000 +0.68	45.30	43.50	44.69	142,998
26 Mar 21	44.62000 -0.38	45.24	44.49	44.85	81,048
25 Mar 21	45.00000 +0.82	45.02	43.38	43.68	101,764
24 Mar 21	44.18000 +0.17	44.19	43.75	44.19	67,672
23 Mar 21	44.01000 +0.42	44.49	43.75	43.75	42,085
22 Mar 21	43.59000 -0.50	44.00	43.14	43.45	63,621
19 Mar 21	44.09000 +0.72	44.09	42.94	43.16	129,762
18 Mar 21	43.37000 +0.07	43.50	43.08	43.09	59,785
17 Mar 21	43.30000 +0.01	43.42	43.06	43.14	54,044
16 Mar 21	43.29000 +0.47	43.29	42.38	42.68	62,086
15 Mar 21	42.82000 +0.32	42.84	41.75	42.49	50,863
12 Mar 21	42.50000 +0.03	42.64	41.38	41.38	44,566
11 Mar 21	42.47000 +0.42	42.62	41.46	42.06	77,142
10 Mar 21	42.05000 +0.10	42.24	41.37	42.24	38,944
09 Mar 21	41.95000 +1.02	42.37	41.01	41.03	68,530
08 Mar 21	40.93000 +1.25	41.00	39.76	39.76	75,514
05 Mar 21	39.68000 -0.70	40.90	39.20	40.35	84,270
04 Mar 21	40.38000 -0.63	41.05	40.04	40.35	66,661
03 Mar 21	41.01000 +0.75	41.18	40.10	40.10	53,367
02 Mar 21	40.26000 -0.32	41.24	39.37	41.24	49,029
01 Mar 21	40.58000 +0.86	40.61	39.93	40.00	36,395
26 Feb 21	39.72000 +0.18	39.91	39.12	39.46	39,611
25 Feb 21	39.54000 +0.08	39.59	39.14	39.40	38,276
24 Feb 21	39.46000 +0.28	39.57	38.83	38.83	89,684
23 Feb 21	39.18000 -0.71	39.61	38.73	39.60	65,244
22 Feb 21	39.89000 +0.33	39.97	39.02	39.45	74,901
19 Feb 21	39.56000 -0.28	40.40	39.48	39.93	80,269
18 Feb 21	39.84000 -0.16	40.30	39.68	39.90	44,988
17 Feb 21	40.00000 -0.04	40.35	39.78	39.86	53,020
16 Feb 21	40.04000 -0.13	40.55	39.75	40.03	44,620
12 Feb 21	40.17000 +0.19	40.20	39.67	39.98	30,951
11 Feb 21	39.98000 +0.05	40.31	39.90	39.96	33,015
10 Feb 21	39.93000 -0.61	40.46	39.78	40.46	34,741
09 Feb 21	40.54000 -0.14	40.74	40.35	40.69	23,387
08 Feb 21	40.68000 -0.24	41.10	40.66	40.92	27,726
05 Feb 21	40.92000 +0.17	40.92	40.28	40.51	25,345
04 Feb 21	40.75000 -0.66	41.39	40.58	41.24	23,985
03 Feb 21	41.41000 -0.30	41.75	41.16	41.75	20,235
02 Feb 21	41.71000 +0.45	41.74	40.72	41.32	32,067
01 Feb 21	41.26000 +1.03	41.44	40.32	40.63	66,873
29 Jan 21	40.23000 -1.12	41.38	39.82	41.38	69,849
28 Jan 21	41.35000 -0.72	42.23	41.23	42.08	38,977
27 Jan 21	42.07000 -0.41	42.50	41.74	42.40	66,837
26 Jan 21	42.48000 +0.51	42.54	41.63	41.96	27,807
25 Jan 21	41.97000 +0.12	42.15	41.75	41.75	23,203
22 Jan 21	41.85000 +0.02	42.14	41.53	41.75	29,282
21 Jan 21	41.83000 -0.12	42.89	41.83	42.89	34,836
20 Jan 21	41.95000 -0.41	42.51	41.86	42.51	54,868
19 Jan 21	42.36000 -0.05	42.93	42.03	42.93	21,367
18 Jan 21	42.41000 +0.00	42.67	42.01	42.01	20,356
15 Jan 21	42.41000 +0.34	42.50	41.85	41.88	37,575
14 Jan 21	42.07000 +0.11	42.18	41.76	41.94	26,755
13 Jan 21	41.96000 -0.14	42.25	41.85	42.09	26,598
12 Jan 21	42.10000 -0.27	42.33	41.78	42.02	27,224
11 Jan 21	42.37000 -0.84	43.14	42.32	43.07	38,827
08 Jan 21	43.21000 -0.22	43.60	42.94	43.59	37,774
07 Jan 21	43.43000 +0.40	43.58	43.03	43.15	36,614
06 Jan 21	43.03000 -0.37	43.93	43.00	43.31	42,994
05 Jan 21	43.40000 +0.44	43.53	42.76	43.27	30,835
04 Jan 21	42.96000 +0.14	43.34	42.75	43.15	34,017
31 Dec 20	42.82000 -0.76	43.62	42.82	43.62	25,870
30 Dec 20	43.58000 -0.06	43.77	43.50	43.67	13,827
29 Dec 20	43.64000 -0.04	43.84	43.32	43.61	39,621
24 Dec 20	43.68000 +0.18	43.85	43.25	43.52	34,302
23 Dec 20	43.50000 +0.02	43.58	43.30	43.52	37,249
22 Dec 20	43.48000 +0.34	43.84	43.15	43.15	42,538
21 Dec 20	43.14000 -1.55	44.30	42.74	44.30	75,328
18 Dec 20	44.69000 +1.39	44.69	42.77	43.46	243,806
17 Dec 20	43.30000 -0.18	43.80	42.94	43.80	29,667
16 Dec 20	43.48000 -0.08	43.82	43.31	43.77	45,957
15 Dec 20	43.56000 +0.06	43.92	42.85	43.79	74,951
14 Dec 20	43.50000 +0.82	44.18	42.69	42.69	120,469
11 Dec 20	42.68000 +0.25	43.00	42.31	42.72	63,720
10 Dec 20	42.43000 +0.54	42.61	41.90	41.90	55,080
09 Dec 20	41.89000 -0.46	42.43	41.81	42.22	47,354
08 Dec 20	42.35000 -0.20	42.65	42.19	42.60	42,389
07 Dec 20	42.55000 +0.49	42.73	41.95	41.95	53,796
04 Dec 20	42.06000 -0.32	42.46	41.97	42.43	30,422
03 Dec 20	42.38000 +0.66	42.61	42.04	42.60	32,870
02 Dec 20	41.72000 -0.80	42.85	41.65	42.52	37,137
01 Dec 20	42.52000 +0.36	42.60	41.94	42.36	33,147
30 Nov 20	42.16000 -0.69	42.81	41.99	42.75	58,234
27 Nov 20	42.85000 +0.31	43.01	42.14	42.72	24,664
26 Nov 20	42.54000 -0.64	43.20	42.24	43.20	17,835
25 Nov 20	43.18000 +0.64	43.53	42.13	42.69	89,156
24 Nov 20	42.54000 +0.66	42.75	42.03	42.03	125,116
23 Nov 20	41.88000 -0.37	42.56	41.81	42.42	44,844
20 Nov 20	42.25000 +0.20	42.71	41.78	42.16	128,452
19 Nov 20	42.05000 +0.37	42.33	41.56	41.74	47,997
18 Nov 20	41.68000 -0.41	42.34	41.67	42.20	44,153
17 Nov 20	42.09000 -0.74	42.71	42.09	42.68	32,599
16 Nov 20	42.83000 +1.06	43.07	41.91	41.91	52,566
13 Nov 20	41.77000 -0.24	42.78	41.73	42.09	43,398
12 Nov 20	42.01000 -1.07	43.25	41.75	43.25	57,629
11 Nov 20	43.08000 +0.53	43.13	42.09	42.33	78,320
10 Nov 20	42.55000 +0.43	42.89	42.00	42.19	41,344
09 Nov 20	42.12000 -0.17	42.75	41.59	42.63	40,996
06 Nov 20	42.29000 -0.11	42.63	41.84	42.29	34,100
05 Nov 20	42.40000 +0.39	42.53	42.11	42.13	24,280
04 Nov 20	42.01000 +0.37	42.35	41.39	41.75	56,768
03 Nov 20	41.64000 -0.11	41.98	41.00	41.77	37,397
02 Nov 20	41.75000 +0.59	42.01	41.00	41.35	40,748
30 Oct 20	41.16000 -0.53	41.50	40.85	41.41	76,481
29 Oct 20	41.69000 +0.31	41.96	40.71	41.51	66,407
28 Oct 20	41.38000 -0.28	41.72	41.05	41.17	60,768
27 Oct 20	41.66000 -0.84	42.66	41.42	42.66	74,348
26 Oct 20	42.50000 -0.76	43.32	42.40	43.05	31,834
23 Oct 20	43.26000 +0.16	43.65	42.75	42.90	63,098
22 Oct 20	43.10000 -0.02	43.59	43.00	43.03	36,997
21 Oct 20	43.12000 -0.08	43.53	42.92	43.20	22,189
20 Oct 20	43.20000 -0.24	43.51	43.01	43.49	30,638
19 Oct 20	43.44000 -0.66	44.18	43.40	44.09	43,205
16 Oct 20	44.10000 +0.44	44.19	43.39	43.68	65,682
15 Oct 20	43.66000 +0.13	43.86	43.32	43.40	19,720
14 Oct 20	43.53000 -0.38	43.91	43.02	43.91	51,578
13 Oct 20	43.91000 -0.59	45.15	43.71	44.83	45,237
09 Oct 20	44.50000 -0.28	45.44	44.38	44.84	40,831
08 Oct 20	44.78000 +0.31	45.33	44.06	44.70	97,137
07 Oct 20	44.47000 -0.73	45.46	44.38	45.41	59,506
06 Oct 20	45.20000 +1.21	45.26	43.63	44.06	102,662
05 Oct 20	43.99000 -0.35	44.56	43.90	44.37	43,295
02 Oct 20	44.34000 -0.89	45.05	43.93	44.95	61,426
01 Oct 20	45.23000 -0.22	45.81	44.74	45.81	43,451
30 Sep 20	45.45000 -0.44	46.00	44.70	45.91	79,042
29 Sep 20	45.89000 +0.72	46.17	45.21	45.21	48,035
28 Sep 20	45.17000 +0.14	45.63	44.91	45.37	52,757
25 Sep 20	45.03000 -0.34	45.57	44.82	45.40	34,096
24 Sep 20	45.37000 +0.21	45.61	44.95	45.11	39,185
23 Sep 20	45.16000 -0.37	45.75	44.86	45.66	47,661
22 Sep 20	45.53000 +0.19	45.94	44.50	45.43	100,318
21 Sep 20	45.34000 -0.63	45.96	43.74	45.81	75,835
18 Sep 20	45.97000 +2.01	47.95	45.06	45.07	195,132
17 Sep 20	43.96000 +0.10	44.59	43.20	43.55	152,267
16 Sep 20	43.86000 -0.82	45.17	43.80	44.63	36,890
15 Sep 20	44.68000 +0.30	44.71	44.20	44.56	29,817
14 Sep 20	44.38000 -0.50	45.26	44.04	44.99	39,679
11 Sep 20	44.88000 +0.31	45.13	44.25	44.57	23,963
10 Sep 20	44.57000 -0.13	45.17	44.20	45.17	38,349
09 Sep 20	44.70000 +0.86	45.13	43.87	43.87	36,775
08 Sep 20	43.84000 -0.24	45.65	43.01	44.92	106,623
04 Sep 20	44.08000 -0.13	44.39	43.47	44.28	52,713
03 Sep 20	44.21000 -0.81	44.63	44.07	44.62	40,012
02 Sep 20	45.02000 +0.73	45.53	44.16	44.50	115,829
01 Sep 20	44.29000 +0.42	44.46	43.77	44.00	59,863
31 Aug 20	43.87000 +0.00	44.08	43.44	43.76	83,506
28 Aug 20	43.87000 -0.58	44.92	43.86	44.66	24,734
27 Aug 20	44.45000 -0.05	44.77	44.01	44.55	67,758
26 Aug 20	44.50000 -0.15	45.12	44.34	44.72	45,791
25 Aug 20	44.65000 -1.32	46.04	44.54	45.99	32,964
24 Aug 20	45.97000 +0.47	46.27	45.58	45.64	57,920
21 Aug 20	45.50000 +0.00	45.67	44.88	45.52	115,269
20 Aug 20	45.50000 -0.51	46.15	45.47	46.15	72,559
19 Aug 20	46.01000 +0.20	46.64	45.78	45.91	166,155
18 Aug 20	45.81000 -0.96	46.56	45.60	46.55	104,511
17 Aug 20	46.77000 -0.52	47.62	46.54	47.33	56,117
14 Aug 20	47.29000 +0.07	47.54	46.97	47.32	48,840
13 Aug 20	47.22000 +0.10	47.87	47.11	47.37	26,589
12 Aug 20	47.12000 -0.30	47.99	46.56	47.50	86,149
11 Aug 20	47.42000 +0.65	47.44	46.43	46.82	73,016
10 Aug 20	46.77000 -0.54	47.65	46.56	47.38	41,691
07 Aug 20	47.31000 +0.46	47.62	46.61	46.97	69,170
06 Aug 20	46.85000 -0.22	47.50	46.28	47.30	130,583
05 Aug 20	47.07000 +0.48	47.41	46.49	46.64	98,438
04 Aug 20	46.59000 -0.36	47.55	46.17	46.81	88,167
31 Jul 20	46.95000 -0.70	47.55	46.64	47.55	41,969
30 Jul 20	47.65000 +0.87	47.74	46.54	46.78	65,317
29 Jul 20	46.78000 -0.37	47.98	46.58	47.16	85,229
28 Jul 20	47.15000 +0.87	47.25	45.74	46.27	82,294
27 Jul 20	46.28000 -0.58	47.27	45.70	47.27	97,838
24 Jul 20	46.86000 +1.84	48.02	45.00	45.99	127,013
23 Jul 20	45.02000 +1.88	45.04	42.97	43.44	86,125
22 Jul 20	43.14000 +0.07	43.51	42.86	43.49	99,464
21 Jul 20	43.07000 -0.17	43.49	42.64	43.23	112,003
20 Jul 20	43.24000 +0.65	43.39	42.25	42.70	65,928
17 Jul 20	42.59000 +0.51	43.21	41.99	42.23	65,534
16 Jul 20	42.08000 +0.26	42.95	41.59	41.68	79,127
15 Jul 20	41.82000 +0.04	42.16	41.18	41.76	113,177
14 Jul 20	41.78000 +0.58	41.80	41.00	41.15	53,228
13 Jul 20	41.20000 +0.36	41.29	40.27	41.09	76,079
10 Jul 20	40.84000 +0.52	40.91	39.79	40.39	51,721
09 Jul 20	40.32000 -0.25	40.57	39.95	40.57	34,579
08 Jul 20	40.57000 -0.44	41.15	40.09	41.14	31,997
07 Jul 20	41.01000 -0.22	41.38	40.75	41.38	47,219
06 Jul 20	41.23000 +0.96	41.54	40.59	40.65	35,076
03 Jul 20	40.27000 -1.02	40.96	39.94	40.92	26,935
02 Jul 20	41.29000 -0.30	42.01	40.69	41.99	46,713
30 Jun 20	41.59000 +1.16	41.73	40.43	40.43	53,181
29 Jun 20	40.43000 +0.79	41.00	39.64	39.69	34,045
26 Jun 20	39.64000 -0.97	41.03	39.64	40.53	44,783
25 Jun 20	40.61000 +0.11	41.29	40.20	40.57	108,530
24 Jun 20	40.50000 -0.23	41.22	40.20	40.80	85,886
23 Jun 20	40.73000 -0.37	41.59	39.93	41.59	95,289
22 Jun 20	41.10000 -0.48	42.15	40.72	41.59	31,856
19 Jun 20	41.58000 +0.73	41.88	40.24	41.03	95,436
18 Jun 20	40.85000 -0.33	41.82	40.61	41.28	55,315
17 Jun 20	41.18000 +0.15	41.71	40.06	40.92	81,316
16 Jun 20	41.03000 +0.32	41.56	40.57	41.35	49,954
15 Jun 20	40.71000 -0.27	41.63	40.05	40.41	60,209
12 Jun 20	40.98000 +0.03	41.90	40.78	41.56	58,724
11 Jun 20	40.95000 -1.43	42.15	40.82	41.82	32,976
10 Jun 20	42.38000 +0.00	42.57	41.52	42.50	72,100
09 Jun 20	42.38000 +0.36	42.96	41.95	42.17	41,775
08 Jun 20	42.02000 -0.31	42.46	41.86	42.40	45,064
05 Jun 20	42.33000 -0.17	42.92	41.92	42.89	84,925
04 Jun 20	42.50000 -0.45	43.00	42.22	42.63	83,084
03 Jun 20	42.95000 -1.05	44.24	42.70	44.07	96,249
02 Jun 20	44.00000 -0.32	45.45	43.95	44.54	57,577
01 Jun 20	44.32000 -1.80	45.92	43.98	45.92	39,802
29 May 20	46.12000 +0.94	46.12	43.97	45.12	150,031
28 May 20	45.18000 +2.17	45.28	42.64	42.92	105,431
27 May 20	43.01000 -0.81	44.04	41.70	44.04	121,005
26 May 20	43.82000 -1.24	44.94	43.31	44.85	66,009
25 May 20	45.06000 +0.07	45.08	44.62	45.08	14,624
22 May 20	44.99000 +0.10	45.39	44.05	44.77	41,660
21 May 20	44.89000 +0.39	45.30	44.06	44.38	93,780
20 May 20	44.50000 -0.50	45.15	43.19	45.15	152,168
19 May 20	45.00000 +0.11	45.75	44.42	45.75	80,564
15 May 20	44.89000 +0.54	45.24	44.02	44.02	74,308
14 May 20	44.35000 -1.87	46.15	44.17	45.87	71,992
13 May 20	46.22000 +0.29	46.61	45.66	46.00	127,904
12 May 20	45.93000 +0.63	46.48	44.90	45.36	82,013
11 May 20	45.30000 +0.37	45.57	44.22	44.83	61,242
08 May 20	44.93000 +1.37	45.08	43.71	43.71	54,290
07 May 20	43.56000 -0.93	45.00	43.38	44.65	56,408
06 May 20	44.49000 -0.21	45.86	44.31	44.70	77,068
05 May 20	44.70000 -4.48	49.29	44.41	49.29	132,768
04 May 20	49.18000 +2.35	50.15	46.87	46.99	178,614
01 May 20	46.83000 +0.48	47.44	45.59	46.16	85,031
30 Apr 20	46.35000 +0.69	47.01	44.81	45.30	71,913
29 Apr 20	45.66000 -0.73	47.17	44.79	46.66	119,734
28 Apr 20	46.39000 -0.46	46.72	45.34	46.69	93,775
27 Apr 20	46.85000 -1.78	48.94	46.84	48.94	60,548
24 Apr 20	48.63000 -1.10	52.65	47.83	49.99	610,129
23 Apr 20	49.73000 +2.13	49.83	46.83	47.62	110,837
22 Apr 20	47.60000 +1.75	47.85	45.52	45.94	120,519
21 Apr 20	45.85000 -1.21	46.91	45.51	46.30	88,014
20 Apr 20	47.06000 +1.75	47.17	44.28	44.80	103,713
17 Apr 20	45.31000 +1.31	45.60	44.25	44.35	89,685
16 Apr 20	44.00000 +1.03	44.69	42.90	43.21	45,973
15 Apr 20	42.97000 -1.42	43.93	42.76	43.93	33,813
14 Apr 20	44.39000 +0.01	45.42	43.94	44.38	39,065
13 Apr 20	44.38000 +1.55	44.49	42.62	43.22	49,725
09 Apr 20	42.83000 -0.43	44.13	42.81	43.60	85,145
08 Apr 20	43.26000 -0.11	44.05	43.22	43.43	67,304
07 Apr 20	43.37000 +0.20	44.24	43.04	44.10	40,151
06 Apr 20	43.17000 +1.05	44.12	42.38	42.91	59,374
03 Apr 20	42.12000 -0.43	43.05	41.92	42.70	46,427
02 Apr 20	42.55000 -0.30	43.72	42.33	42.50	76,681
01 Apr 20	42.85000 -0.65	43.66	42.42	42.89	58,237
31 Mar 20	43.50000 +1.04	44.67	42.21	42.50	77,248
30 Mar 20	42.46000 +3.01	42.66	39.70	39.70	113,429
27 Mar 20	39.45000 +0.25	39.73	37.69	38.84	62,645
26 Mar 20	39.20000 +0.56	39.86	37.26	38.71	56,190
25 Mar 20	38.64000 +0.64	39.40	36.72	38.17	89,088
24 Mar 20	38.00000 +1.51	38.91	36.60	37.78	124,081
23 Mar 20	36.49000 -0.51	38.38	33.67	36.99	100,933
20 Mar 20	37.00000 -1.90	39.94	36.71	39.44	78,366
19 Mar 20	38.90000 +1.72	39.63	36.93	36.98	97,066
18 Mar 20	37.18000 +0.00	37.82	35.00	35.94	116,275
17 Mar 20	37.18000 +0.38	38.56	36.44	36.99	173,958
16 Mar 20	36.80000 -1.05	37.31	35.65	36.26	114,982
13 Mar 20	37.85000 +3.79	37.85	34.75	35.23	144,542
12 Mar 20	34.06000 -2.51	35.55	33.11	35.55	115,780
11 Mar 20	36.57000 -1.97	38.28	36.31	38.08	90,201
10 Mar 20	38.54000 +0.43	38.91	37.67	38.65	102,928
09 Mar 20	38.11000 -1.40	38.78	37.31	38.00	137,309
06 Mar 20	39.51000 -0.65	39.72	38.85	39.72	91,925
05 Mar 20	40.16000 -0.13	40.39	38.70	39.79	93,577
04 Mar 20	40.29000 -5.91	44.14	39.84	44.14	219,172
03 Mar 20	46.20000 +0.64	47.02	45.10	45.56	53,469
02 Mar 20	45.56000 +1.59	45.92	43.62	43.83	68,388
28 Feb 20	43.97000 -0.67	44.19	43.04	44.03	103,580
27 Feb 20	44.64000 -0.15	44.88	44.06	44.39	35,019
26 Feb 20	44.79000 +0.76	44.83	43.91	43.91	48,504
25 Feb 20	44.03000 -0.87	45.08	43.69	44.79	38,400
24 Feb 20	44.90000 -0.98	45.50	43.69	43.69	38,328
21 Feb 20	45.88000 -1.69	47.71	45.88	47.71	27,254
20 Feb 20	47.57000 +0.51	47.68	46.71	46.97	44,412
19 Feb 20	47.06000 -0.29	47.77	46.92	47.61	19,703
18 Feb 20	47.35000 -0.90	48.23	46.98	47.62	24,376
14 Feb 20	48.25000 -0.63	48.73	47.80	48.73	25,677
13 Feb 20	48.88000 -0.40	49.26	48.76	49.26	17,015
12 Feb 20	49.28000 -0.01	49.38	48.91	49.31	32,693
11 Feb 20	49.29000 -0.08	49.61	49.16	49.30	23,009
10 Feb 20	49.37000 +0.01	49.46	48.95	49.29	31,983
07 Feb 20	49.36000 -0.09	49.55	49.13	49.34	35,917
06 Feb 20	49.45000 +0.25	49.48	48.89	49.21	45,762
05 Feb 20	49.20000 +0.01	49.63	49.10	49.41	30,678
04 Feb 20	49.19000 +0.36	49.40	48.71	49.05	28,360
03 Feb 20	48.83000 +0.47	49.08	48.25	48.28	24,426
31 Jan 20	48.36000 -0.05	48.51	48.24	48.49	30,063
30 Jan 20	48.41000 -0.28	48.60	48.23	48.56	34,400
29 Jan 20	48.69000 +0.03	49.40	48.35	48.78	36,904
28 Jan 20	48.66000 +0.15	49.02	48.37	48.40	32,722
27 Jan 20	48.51000 -0.10	48.85	48.05	48.35	33,067
24 Jan 20	48.61000 -0.77	49.41	48.35	49.40	36,768
23 Jan 20	49.38000 +0.29	49.65	49.17	49.17	38,684
22 Jan 20	49.09000 -0.36	49.67	48.79	49.43	44,376
21 Jan 20	49.45000 -0.19	49.83	49.28	49.56	33,204
20 Jan 20	49.64000 +0.26	49.64	49.30	49.33	20,799
17 Jan 20	49.38000 +0.29	49.49	48.80	49.06	55,627
16 Jan 20	49.09000 +0.23	49.35	48.87	48.96	26,802
15 Jan 20	48.86000 -0.14	49.25	48.85	48.99	59,894
14 Jan 20	49.00000 -0.11	49.23	48.66	49.05	30,471
13 Jan 20	49.11000 +0.40	49.32	48.43	48.52	37,308
10 Jan 20	48.71000 +0.46	49.44	48.42	48.59	47,746
09 Jan 20	48.25000 +0.66	48.56	47.60	47.60	67,957
08 Jan 20	47.59000 +0.52	47.70	46.71	46.97	41,844
07 Jan 20	47.07000 +0.35	47.31	46.64	46.94	47,211
06 Jan 20	46.72000 -0.10	46.90	46.39	46.81	32,592
03 Jan 20	46.82000 -0.15	47.14	46.64	46.80	19,601
02 Jan 20	46.97000 -0.01	47.10	46.65	46.85	24,177
31 Dec 19	46.98000 -0.45	47.37	46.79	47.37	14,937
30 Dec 19	47.43000 -0.03	47.50	47.03	47.03	31,739
27 Dec 19	47.46000 -0.26	47.77	47.42	47.66	9,941
24 Dec 19	47.72000 +0.34	47.72	47.12	47.25	11,859
23 Dec 19	47.38000 +0.14	47.68	46.88	47.18	40,661
20 Dec 19	47.24000 +0.26	47.39	46.47	46.95	51,646
19 Dec 19	46.98000 -0.25	47.50	46.87	47.14	38,503
18 Dec 19	47.23000 +0.12	47.39	46.66	47.02	23,108
17 Dec 19	47.11000 +0.47	47.21	46.43	46.58	38,441
16 Dec 19	46.64000 +0.27	46.89	46.36	46.41	15,941
13 Dec 19	46.37000 -0.33	47.04	46.12	46.36	44,318
12 Dec 19	46.70000 +0.41	46.84	46.23	46.24	53,827
11 Dec 19	46.29000 +0.18	46.37	45.87	46.13	33,413
10 Dec 19	46.11000 -0.23	46.45	46.00	46.39	35,685
09 Dec 19	46.34000 -0.55	46.71	46.00	46.69	62,237
06 Dec 19	46.89000 -0.40	47.34	46.68	47.30	88,603
05 Dec 19	47.29000 +0.29	47.44	46.55	46.99	67,003
04 Dec 19	47.00000 +0.48	47.18	46.29	46.57	42,122
03 Dec 19	46.52000 +0.28	46.76	45.97	46.18	47,588
02 Dec 19	46.24000 -0.10	46.86	46.00	46.29	49,904
29 Nov 19	46.34000 -0.27	46.79	46.05	46.66	17,085
28 Nov 19	46.61000 -0.38	46.82	46.49	46.51	23,249
27 Nov 19	46.99000 +0.79	47.03	46.06	46.18	66,040
26 Nov 19	46.20000 -0.79	47.12	46.17	47.05	36,011
25 Nov 19	46.99000 +0.94	47.52	46.06	46.06	48,091
22 Nov 19	46.05000 -0.05	46.13	45.93	46.08	21,402
21 Nov 19	46.10000 -0.10	46.25	45.82	46.16	17,289
20 Nov 19	46.20000 +0.08	46.45	45.62	46.07	34,949
19 Nov 19	46.12000 -0.14	46.49	46.00	46.18	58,171
18 Nov 19	46.26000 -0.16	46.63	46.04	46.31	30,910
15 Nov 19	46.42000 +0.16	46.53	45.90	46.21	110,698
14 Nov 19	46.26000 -0.05	46.50	46.15	46.25	25,081
13 Nov 19	46.31000 -0.11	46.69	46.10	46.25	67,731
12 Nov 19	46.42000 -0.30	46.74	46.31	46.67	78,715
11 Nov 19	46.72000 -0.03	47.28	46.30	46.76	32,996
08 Nov 19	46.75000 -0.25	47.13	46.58	47.00	76,645
07 Nov 19	47.00000 -0.25	47.46	46.91	47.23	56,910
06 Nov 19	47.25000 +0.22	47.46	46.96	46.96	37,678
05 Nov 19	47.03000 -0.40	47.48	46.89	47.40	29,507
04 Nov 19	47.43000 +0.60	47.44	46.65	46.75	44,441
01 Nov 19	46.83000 +0.19	47.05	46.50	46.60	37,791
31 Oct 19	46.64000 +0.31	47.04	46.21	46.21	86,391
30 Oct 19	46.33000 -0.01	46.54	45.81	45.81	34,186
29 Oct 19	46.34000 +0.07	46.36	46.04	46.08	48,306
28 Oct 19	46.27000 +0.06	46.42	46.00	46.18	57,989
25 Oct 19	46.21000 -0.17	48.10	46.15	47.34	67,772
22 Oct 19	46.38000 +0.03	46.65	46.34	46.51	34,862
21 Oct 19	46.35000 +0.15	46.49	46.15	46.35	48,567
18 Oct 19	46.20000 +0.01	46.30	46.15	46.30	51,888
17 Oct 19	46.19000 +0.05	46.33	46.00	46.22	55,287
16 Oct 19	46.14000 +0.33	46.36	45.80	45.87	45,181
15 Oct 19	45.81000 +0.10	46.03	45.75	45.75	51,985
11 Oct 19	45.71000 -0.11	45.99	45.65	45.99	53,774
10 Oct 19	45.82000 -0.01	45.90	45.75	45.83	62,093
09 Oct 19	45.83000 +0.19	46.07	45.55	45.72	30,105
08 Oct 19	45.64000 -0.19	46.07	45.49	45.91	53,103
07 Oct 19	45.83000 +0.29	46.00	45.58	45.69	27,293
04 Oct 19	45.54000 -0.44	46.19	45.00	45.98	69,110
03 Oct 19	45.98000 -0.71	46.82	45.63	46.82	49,285
02 Oct 19	46.69000 +3.62	47.09	44.21	44.21	150,422
01 Oct 19	43.07000 -0.82	44.23	42.99	43.98	49,012
30 Sep 19	43.89000 +0.62	44.48	42.94	44.46	51,896
27 Sep 19	43.27000 -0.29	43.58	42.99	43.51	33,757
26 Sep 19	43.56000 +0.35	44.36	42.94	44.36	29,195
25 Sep 19	43.21000 +0.07	43.38	42.92	43.00	25,393
24 Sep 19	43.14000 -0.31	43.59	43.00	43.41	21,697
23 Sep 19	43.45000 +0.82	43.73	42.45	42.60	67,356
20 Sep 19	42.63000 -0.84	43.35	42.57	43.35	26,395
19 Sep 19	43.47000 +0.15	43.74	43.25	43.74	14,014
18 Sep 19	43.32000 -0.58	44.02	43.28	43.90	27,593
17 Sep 19	43.90000 -0.60	44.57	43.85	44.50	27,003
16 Sep 19	44.50000 -1.04	45.43	44.44	45.43	24,918
13 Sep 19	45.54000 +0.44	46.13	45.12	45.12	33,629
12 Sep 19	45.10000 +0.06	45.67	44.80	45.00	64,150
11 Sep 19	45.04000 -0.28	45.27	44.57	45.25	30,059
10 Sep 19	45.32000 -0.73	46.07	44.98	45.93	37,294
09 Sep 19	46.05000 -0.63	46.65	45.56	46.65	25,104
06 Sep 19	46.68000 -0.38	46.97	45.80	46.89	18,509
05 Sep 19	47.06000 +0.26	47.60	46.63	46.77	42,660
04 Sep 19	46.80000 +0.60	47.56	46.24	46.25	33,233
03 Sep 19	46.20000 -0.56	46.60	46.15	46.60	18,570
30 Aug 19	46.76000 +0.51	46.79	46.33	46.35	34,452
29 Aug 19	46.25000 +0.55	46.46	45.80	45.80	16,603
28 Aug 19	45.70000 -0.29	45.97	45.32	45.77	24,333
27 Aug 19	45.99000 +0.08	46.04	45.66	45.85	33,296
26 Aug 19	45.91000 +0.54	46.37	45.55	45.55	33,206
23 Aug 19	45.37000 -0.90	46.35	45.23	46.21	40,017
22 Aug 19	46.27000 -0.43	46.62	45.95	46.62	42,362
21 Aug 19	46.70000 +0.66	46.80	45.83	45.91	48,644
20 Aug 19	46.04000 -0.13	46.45	45.73	46.12	42,405
19 Aug 19	46.17000 +0.17	46.24	45.68	46.00	35,600
16 Aug 19	46.00000 +0.15	46.04	45.55	45.91	19,544
15 Aug 19	45.85000 +0.34	46.45	45.40	45.40	55,742
14 Aug 19	45.51000 -0.47	46.00	45.06	45.75	23,947
13 Aug 19	45.98000 -0.18	46.20	45.70	46.11	31,249
12 Aug 19	46.16000 -0.42	47.34	46.06	46.56	42,395
09 Aug 19	46.58000 -1.24	47.84	46.54	47.84	31,621
08 Aug 19	47.82000 +0.95	48.07	46.90	47.05	57,640
07 Aug 19	46.87000 -0.07	46.91	46.00	46.90	50,589
06 Aug 19	46.94000 +0.38	47.28	45.89	46.99	75,878
02 Aug 19	46.56000 +0.63	46.63	45.63	45.94	42,758
01 Aug 19	45.93000 +0.47	46.22	45.43	45.52	40,968
31 Jul 19	45.46000 -0.45	46.24	45.30	46.04	39,692
30 Jul 19	45.91000 -1.24	47.49	45.91	47.16	96,273
29 Jul 19	47.15000 +0.25	47.59	46.40	47.46	79,093
26 Jul 19	46.90000 +2.38	47.16	45.25	45.26	95,759
25 Jul 19	44.52000 +0.28	44.86	43.78	43.79	61,163
24 Jul 19	44.24000 +0.28	44.31	43.76	43.85	61,281
23 Jul 19	43.96000 +0.41	44.15	43.49	43.65	37,255
22 Jul 19	43.55000 -0.20	43.96	43.15	43.45	81,657
19 Jul 19	43.75000 +0.12	43.87	43.58	43.58	37,966
18 Jul 19	43.63000 +0.18	43.75	43.25	43.38	62,592
17 Jul 19	43.45000 -0.24	43.78	43.40	43.73	29,430
16 Jul 19	43.69000 -0.52	44.29	43.25	44.08	243,547
15 Jul 19	44.21000 +0.13	44.21	43.65	44.09	29,093
12 Jul 19	44.08000 +0.04	44.12	43.70	44.08	27,880
11 Jul 19	44.04000 +0.18	44.20	43.30	43.83	140,936
10 Jul 19	43.86000 -0.46	44.49	43.73	44.32	33,886
09 Jul 19	44.32000 +0.36	44.36	43.90	44.10	30,974
08 Jul 19	43.96000 -0.22	44.42	43.96	44.29	33,262
05 Jul 19	44.18000 -0.15	44.44	44.04	44.22	14,879
04 Jul 19	44.33000 +0.03	44.51	43.73	44.21	16,763
03 Jul 19	44.30000 +0.38	44.54	43.89	43.89	67,099
02 Jul 19	43.92000 +0.72	43.93	42.51	42.60	33,722
28 Jun 19	43.20000 -0.34	43.66	42.69	43.35	31,318
27 Jun 19	43.54000 -0.08	43.83	42.70	43.44	41,328
26 Jun 19	43.62000 -0.38	43.85	43.25	43.85	33,437
25 Jun 19	44.00000 -0.52	44.39	43.88	44.35	28,717
24 Jun 19	44.52000 -0.50	45.35	44.46	44.85	26,447
21 Jun 19	45.02000 +0.10	45.13	44.38	44.84	43,647
20 Jun 19	44.92000 -0.79	45.86	44.92	45.78	28,806
19 Jun 19	45.71000 -0.42	46.14	45.68	46.11	26,464
18 Jun 19	46.13000 +0.57	46.33	45.52	45.67	53,118
17 Jun 19	45.56000 +0.98	45.72	44.74	44.74	53,596
14 Jun 19	44.58000 +0.04	44.72	44.45	44.54	28,552
13 Jun 19	44.54000 +0.08	44.59	44.22	44.35	22,514
12 Jun 19	44.46000 -0.04	44.67	44.35	44.39	24,109
11 Jun 19	44.50000 +0.63	44.74	43.57	44.00	47,475
10 Jun 19	43.87000 -0.46	44.45	43.78	44.30	33,339
07 Jun 19	44.33000 -0.54	44.87	44.29	44.87	22,908
06 Jun 19	44.87000 +0.23	44.93	44.41	44.67	21,507
05 Jun 19	44.64000 +0.36	44.99	44.22	44.32	51,730
04 Jun 19	44.28000 +0.48	44.32	43.70	43.93	45,801
03 Jun 19	43.80000 +0.01	44.93	43.41	43.41	30,630
31 May 19	43.79000 -0.25	44.03	43.50	43.89	42,351
30 May 19	44.04000 +0.18	44.43	43.61	43.95	34,989
29 May 19	43.86000 +0.16	44.07	43.60	43.60	43,437
28 May 19	43.70000 -0.70	44.33	43.60	44.33	77,492
27 May 19	44.40000 +0.84	44.44	43.79	43.83	47,363
24 May 19	43.56000 +0.55	43.60	43.00	43.04	40,483
23 May 19	43.01000 -0.03	43.18	42.75	42.85	23,370
22 May 19	43.04000 +0.06	43.13	42.61	42.61	57,309
21 May 19	42.98000 -0.15	43.32	42.74	43.32	48,824
17 May 19	43.13000 +0.10	43.19	42.81	42.93	30,447
16 May 19	43.03000 +0.12	43.21	42.86	43.08	61,632
15 May 19	42.91000 -0.10	43.19	42.90	43.01	45,839
14 May 19	43.01000 +0.00	43.19	42.81	43.10	61,978
13 May 19	43.01000 -0.78	43.73	42.84	43.73	48,005
10 May 19	43.79000 -0.01	44.32	43.73	43.84	38,674
09 May 19	43.80000 +0.21	44.04	43.31	43.50	72,425
08 May 19	43.59000 +0.27	43.89	43.20	43.44	80,121
07 May 19	43.32000 -0.36	43.68	43.25	43.68	63,167
06 May 19	43.68000 +0.18	43.79	43.36	43.40	70,571
03 May 19	43.50000 +0.22	43.65	42.94	43.50	67,943
02 May 19	43.28000 -0.39	43.75	43.02	43.75	41,740
01 May 19	43.67000 -0.47	44.25	43.51	44.23	42,920
30 Apr 19	44.14000 -0.01	44.28	43.54	44.28	44,259
29 Apr 19	44.15000 +1.12	44.33	43.17	43.17	104,177
26 Apr 19	43.03000 -0.37	43.42	42.86	43.42	74,606
25 Apr 19	43.40000 +0.55	44.21	42.66	42.75	118,264
24 Apr 19	42.85000 +0.68	43.24	42.61	42.83	268,456
23 Apr 19	42.17000 -0.17	42.58	42.10	42.46	61,655
22 Apr 19	42.34000 -0.71	43.22	42.31	43.00	25,280
18 Apr 19	43.05000 +0.07	43.08	42.88	43.01	34,054
17 Apr 19	42.98000 +0.02	43.03	42.74	43.02	33,757
16 Apr 19	42.96000 -0.17	43.26	42.84	43.18	37,741
15 Apr 19	43.13000 -0.37	43.69	42.96	43.46	14,069
12 Apr 19	43.50000 +0.20	43.67	43.24	43.52	35,679
11 Apr 19	43.30000 -0.51	43.82	43.19	43.76	28,305
10 Apr 19	43.81000 -0.10	44.05	43.75	43.96	19,176
09 Apr 19	43.91000 -0.22	44.25	43.78	44.12	43,830
08 Apr 19	44.13000 -0.12	44.45	43.97	44.15	32,935
05 Apr 19	44.25000 -0.25	44.49	44.00	44.49	84,139
04 Apr 19	44.50000 +0.28	44.50	44.08	44.19	73,619
03 Apr 19	44.22000 +0.06	44.45	44.05	44.19	44,213
02 Apr 19	44.16000 +0.32	44.32	43.60	43.80	54,028
01 Apr 19	43.84000 +0.71	43.94	43.10	43.10	84,167
29 Mar 19	43.13000 -0.40	43.60	42.94	43.57	40,069
28 Mar 19	43.53000 +1.21	43.82	42.31	42.49	85,622
27 Mar 19	42.32000 +0.49	42.47	41.78	41.78	44,171
26 Mar 19	41.83000 +0.23	41.92	41.30	41.60	54,010
25 Mar 19	41.60000 -0.19	41.89	41.49	41.89	45,126
22 Mar 19	41.79000 +0.21	41.90	41.52	41.52	106,532
21 Mar 19	41.58000 +0.32	41.68	41.07	41.23	25,170
20 Mar 19	41.26000 +0.15	41.40	40.64	41.07	31,082
19 Mar 19	41.11000 -0.30	41.72	41.03	41.42	28,657
18 Mar 19	41.41000 -0.13	41.72	40.71	41.72	37,497
15 Mar 19	41.54000 +0.00	41.65	41.45	41.57	37,263
14 Mar 19	41.54000 +0.19	42.03	41.11	41.30	44,722
13 Mar 19	41.35000 -0.39	42.09	41.25	41.65	58,925
12 Mar 19	41.74000 -0.12	42.04	41.56	41.80	116,326
11 Mar 19	41.86000 +0.12	42.31	41.60	41.60	32,223
08 Mar 19	41.74000 +0.53	41.88	40.89	41.02	82,194
07 Mar 19	41.21000 -0.29	41.70	40.95	41.16	70,715
06 Mar 19	41.50000 -0.22	41.72	41.47	41.60	43,773
05 Mar 19	41.72000 -0.08	42.00	41.58	41.82	116,517
04 Mar 19	41.80000 +0.10	42.10	41.65	41.70	127,753
01 Mar 19	41.70000 -1.17	43.10	41.52	42.87	81,316
28 Feb 19	42.87000 +0.36	43.07	42.15	42.48	105,228
27 Feb 19	42.51000 -3.06	44.05	42.12	44.05	172,104
26 Feb 19	45.57000 -1.96	48.00	45.55	47.47	123,388
25 Feb 19	47.53000 -0.78	48.17	47.46	48.03	41,233
22 Feb 19	48.31000 -0.06	48.50	47.95	48.37	36,343
21 Feb 19	48.37000 -0.15	48.60	48.28	48.58	97,545
20 Feb 19	48.52000 +0.20	48.66	48.19	48.19	52,454
19 Feb 19	48.32000 -0.17	48.64	48.07	48.07	41,833
15 Feb 19	48.49000 -0.24	49.02	48.45	48.73	26,257
14 Feb 19	48.73000 -0.10	48.83	48.36	48.83	27,404
13 Feb 19	48.83000 +0.58	49.04	47.85	48.29	78,267
12 Feb 19	48.25000 +1.43	48.39	46.85	46.96	155,085
11 Feb 19	46.82000 -0.07	47.39	46.61	47.00	40,757
08 Feb 19	46.89000 -0.29	47.24	46.75	47.18	20,346
07 Feb 19	47.18000 +0.26	47.40	46.43	46.82	39,245
06 Feb 19	46.92000 -0.13	47.24	46.02	47.05	45,432
05 Feb 19	47.05000 +0.49	47.36	46.55	46.55	43,175
04 Feb 19	46.56000 +0.58	46.59	45.62	45.62	63,069
01 Feb 19	45.98000 -0.88	46.90	45.98	46.80	66,912
31 Jan 19	46.86000 -0.27	47.10	46.63	47.10	28,839
30 Jan 19	47.13000 -0.27	47.50	46.70	47.35	49,398
29 Jan 19	47.40000 -0.57	48.00	47.35	48.00	50,929
28 Jan 19	47.97000 -0.33	48.54	47.86	48.30	36,238
25 Jan 19	48.30000 +0.06	48.45	47.90	48.38	44,943
24 Jan 19	48.24000 -0.32	48.62	48.15	48.52	64,277
23 Jan 19	48.56000 +0.07	48.56	48.15	48.46	32,756
22 Jan 19	48.49000 -0.16	48.92	48.43	48.59	67,299
21 Jan 19	48.65000 +0.04	48.72	48.47	48.64	21,439
18 Jan 19	48.61000 +0.04	48.76	48.43	48.68	69,979
17 Jan 19	48.57000 -0.01	48.85	48.27	48.58	107,679
16 Jan 19	48.58000 +0.63	48.66	47.87	48.03	77,517
15 Jan 19	47.95000 +0.52	48.06	47.40	47.50	106,233
14 Jan 19	47.43000 -0.40	47.74	47.39	47.74	59,775
11 Jan 19	47.83000 -0.10	48.10	47.61	47.91	43,777
10 Jan 19	47.93000 -0.30	48.50	47.79	48.25	53,320
09 Jan 19	48.23000 +0.73	48.76	47.36	47.45	127,012
08 Jan 19	47.50000 +0.51	47.77	46.94	47.00	123,958
07 Jan 19	46.99000 +0.24	47.21	46.26	46.97	33,187
04 Jan 19	46.75000 -0.05	47.10	46.04	46.91	21,263
03 Jan 19	46.80000 -1.00	47.68	46.42	47.68	29,211
02 Jan 19	47.80000 +0.05	47.90	47.40	47.48	31,759
31 Dec 18	47.75000 +0.15	48.13	47.66	47.74	19,724
28 Dec 18	47.60000 +0.74	48.12	46.95	47.06	33,319
27 Dec 18	46.86000 +0.72	46.88	45.04	46.10	45,546
24 Dec 18	46.14000 +0.45	46.75	45.34	45.34	31,146
21 Dec 18	45.69000 +0.16	45.83	45.40	45.68	68,225
20 Dec 18	45.53000 -0.26	46.00	45.50	45.71	28,828
19 Dec 18	45.79000 +0.73	47.01	44.94	44.94	50,373
18 Dec 18	45.06000 +1.00	45.36	44.14	44.14	41,046
17 Dec 18	44.06000 -1.74	45.65	44.02	45.45	44,624
14 Dec 18	45.80000 -0.03	46.17	45.58	45.67	33,894
13 Dec 18	45.83000 -0.20	46.22	45.40	46.18	46,659
12 Dec 18	46.03000 +0.46	46.32	45.36	45.65	23,569
11 Dec 18	45.57000 +0.10	45.81	44.84	45.78	35,117
10 Dec 18	45.47000 -0.34	46.00	45.07	45.88	85,193
07 Dec 18	45.81000 -1.00	46.80	45.65	46.80	32,114
06 Dec 18	46.81000 -0.10	46.81	46.16	46.48	41,584
05 Dec 18	46.91000 +0.10	47.00	46.64	46.83	11,855
04 Dec 18	46.81000 -0.09	47.48	46.62	46.80	42,557
03 Dec 18	46.90000 -0.09	47.54	46.40	47.22	34,751
30 Nov 18	46.99000 +0.96	47.00	45.80	46.06	41,734
29 Nov 18	46.03000 -0.07	46.21	45.90	46.09	35,165
28 Nov 18	46.10000 +0.12	46.10	45.88	45.95	37,861
27 Nov 18	45.98000 -0.37	46.35	45.87	46.35	53,369
26 Nov 18	46.35000 +0.08	46.99	45.97	46.33	19,812
23 Nov 18	46.27000 +0.80	46.27	45.24	45.40	40,299
22 Nov 18	45.47000 -0.23	45.76	45.38	45.76	9,564
21 Nov 18	45.70000 +0.94	45.78	44.76	44.90	35,810
20 Nov 18	44.76000 -1.33	45.93	44.43	45.93	41,045
19 Nov 18	46.09000 -1.16	47.81	45.92	47.10	32,987
16 Nov 18	47.25000 +0.33	47.59	46.80	46.83	79,817
15 Nov 18	46.92000 +0.09	47.37	46.36	46.72	96,744
14 Nov 18	46.83000 +0.60	47.03	45.93	46.37	72,457
13 Nov 18	46.23000 +1.02	46.56	45.28	45.28	47,589
12 Nov 18	45.21000 -0.70	45.92	44.95	45.92	40,026
09 Nov 18	45.91000 -0.36	46.31	45.40	46.07	48,607
08 Nov 18	46.27000 +0.06	46.36	45.74	46.20	32,958
07 Nov 18	46.21000 +0.46	46.57	45.61	45.87	45,891
06 Nov 18	45.75000 -0.23	46.04	45.49	45.92	37,431
05 Nov 18	45.98000 +0.27	46.37	45.14	45.69	61,189
02 Nov 18	45.71000 -0.02	46.26	45.23	45.81	40,340
01 Nov 18	45.73000 +0.06	46.57	44.78	45.71	53,607
31 Oct 18	45.67000 +0.31	45.91	45.08	45.52	60,041
30 Oct 18	45.36000 +1.53	45.72	43.83	43.83	59,524
29 Oct 18	43.83000 -0.03	43.97	43.15	43.96	90,500
26 Oct 18	43.86000 -2.41	44.65	42.57	44.65	210,737
25 Oct 18	46.27000 -0.23	47.78	46.19	46.34	162,560
24 Oct 18	46.50000 +0.05	46.62	45.79	46.32	80,168
23 Oct 18	46.45000 +0.44	46.52	45.67	45.77	42,665
22 Oct 18	46.01000 +0.69	46.43	45.40	45.40	47,482
19 Oct 18	45.32000 +0.14	45.69	45.21	45.23	30,317
18 Oct 18	45.18000 -0.63	46.03	44.84	45.74	112,514
17 Oct 18	45.81000 +0.25	46.10	45.39	45.62	69,630
16 Oct 18	45.56000 +0.57	46.08	44.89	44.91	44,734
15 Oct 18	44.99000 +0.29	45.18	44.41	44.64	34,796
12 Oct 18	44.70000 +0.24	44.88	44.30	44.30	30,874
11 Oct 18	44.46000 -0.97	45.24	44.27	45.21	80,396
10 Oct 18	45.43000 -0.20	45.49	44.26	45.25	39,494
09 Oct 18	45.63000 -0.41	45.83	45.43	45.78	21,971
05 Oct 18	46.04000 -0.64	46.64	45.82	46.64	33,471
04 Oct 18	46.68000 -0.22	46.88	45.99	46.88	41,790
03 Oct 18	46.90000 -0.12	47.18	46.79	47.12	8,022
02 Oct 18	47.02000 +0.18	47.50	46.45	46.82	22,672
01 Oct 18	46.84000 -0.80	47.40	44.97	44.97	32,171
28 Sep 18	47.64000 +0.27	48.00	47.22	47.29	29,721
27 Sep 18	47.37000 -0.18	47.65	47.27	47.54	13,828
26 Sep 18	47.55000 +0.08	47.65	46.98	47.50	32,555
25 Sep 18	47.47000 -0.35	48.35	47.44	47.98	47,297
24 Sep 18	47.82000 -0.04	47.86	47.55	47.86	16,055
21 Sep 18	47.86000 -0.11	48.31	47.58	48.00	44,784
20 Sep 18	47.97000 +0.06	48.25	46.94	48.06	19,188
19 Sep 18	47.91000 -0.52	48.92	47.71	48.45	54,449
18 Sep 18	48.43000 -0.33	48.70	48.01	48.70	33,640
17 Sep 18	48.76000 -0.26	49.10	47.97	49.06	14,269
14 Sep 18	49.02000 -0.50	49.57	48.91	49.57	12,192
13 Sep 18	49.52000 +0.02	49.69	49.31	49.58	19,883
12 Sep 18	49.50000 -0.13	49.71	49.14	49.71	16,164
11 Sep 18	49.63000 -0.02	49.78	49.28	49.72	16,895
10 Sep 18	49.65000 +0.37	49.88	49.02	49.35	45,579
07 Sep 18	49.28000 -0.10	49.46	48.76	49.33	31,865
06 Sep 18	49.38000 +0.17	49.39	48.72	49.23	22,416
05 Sep 18	49.21000 +0.43	49.44	48.38	48.84	21,812
04 Sep 18	48.78000 -0.46	49.27	48.65	49.23	14,555
31 Aug 18	49.24000 -0.12	49.41	49.01	49.37	25,674
30 Aug 18	49.36000 +0.11	49.56	49.17	49.28	23,572
29 Aug 18	49.25000 -0.17	49.75	49.12	49.34	40,474
28 Aug 18	49.42000 +0.09	49.44	48.85	49.31	14,706
27 Aug 18	49.33000 -0.05	49.54	48.96	49.51	28,470
24 Aug 18	49.38000 -0.22	49.61	49.30	49.60	8,932
23 Aug 18	49.60000 -0.06	49.69	49.06	49.60	15,726
22 Aug 18	49.66000 +0.26	49.82	49.19	49.46	33,007
21 Aug 18	49.40000 -0.48	49.95	49.36	49.88	18,787
20 Aug 18	49.88000 -0.42	50.46	49.75	50.23	69,055
17 Aug 18	50.30000 +0.11	50.46	49.30	50.13	57,865
16 Aug 18	50.19000 +0.87	50.43	49.30	49.30	89,935
15 Aug 18	49.32000 +0.53	49.44	48.62	48.67	144,470
14 Aug 18	48.79000 +0.19	48.85	48.37	48.57	37,841
13 Aug 18	48.60000 +0.70	48.68	47.85	47.85	25,833
10 Aug 18	47.90000 -0.12	48.12	47.82	48.03	31,549
09 Aug 18	48.02000 +0.47	48.26	47.42	47.56	41,693
08 Aug 18	47.55000 +0.39	47.79	47.02	47.26	67,471
07 Aug 18	47.16000 +0.60	47.47	46.49	46.49	63,881
03 Aug 18	46.56000 +0.07	46.84	46.35	46.50	68,311
02 Aug 18	46.49000 -0.17	46.74	46.20	46.59	35,230
01 Aug 18	46.66000 -0.50	47.00	46.38	47.00	37,592
31 Jul 18	47.16000 -0.39	47.64	46.90	47.52	45,855
30 Jul 18	47.55000 -0.61	48.00	47.43	48.00	33,749
27 Jul 18	48.16000 +2.77	48.85	45.61	45.61	163,309
26 Jul 18	45.39000 +0.46	45.56	44.34	44.85	43,974
25 Jul 18	44.93000 +0.00	45.14	44.72	44.97	12,640
24 Jul 18	44.93000 -0.01	45.37	44.60	44.96	47,534
23 Jul 18	44.94000 -0.12	45.06	44.82	44.98	50,379
20 Jul 18	45.06000 +0.15	45.25	44.80	44.91	52,085
19 Jul 18	44.91000 +0.55	45.13	44.26	44.26	33,513
18 Jul 18	44.36000 +0.43	44.55	43.75	43.93	64,343
17 Jul 18	43.93000 +0.18	43.96	43.60	43.68	237,570
16 Jul 18	43.75000 -0.26	43.93	43.60	43.85	29,687
13 Jul 18	44.01000 -0.39	44.71	44.00	44.39	22,180
12 Jul 18	44.40000 +0.42	44.81	44.00	44.01	38,366
11 Jul 18	43.98000 -0.19	44.16	43.72	43.95	32,738
10 Jul 18	44.17000 +0.08	44.50	43.95	43.95	15,322
09 Jul 18	44.09000 +0.31	44.28	43.60	43.60	20,253
06 Jul 18	43.78000 +0.01	44.00	43.63	43.63	25,459
05 Jul 18	43.77000 -0.22	44.24	43.64	43.98	21,468
04 Jul 18	43.99000 -0.09	44.25	43.97	44.07	3,212
03 Jul 18	44.08000 +0.08	44.23	43.92	44.03	20,081
29 Jun 18	44.00000 +0.27	44.77	43.83	43.83	82,581
28 Jun 18	43.73000 +0.13	43.93	43.60	43.60	35,298
27 Jun 18	43.60000 +0.14	43.84	43.39	43.55	49,004
26 Jun 18	43.46000 -0.15	43.70	43.13	43.70	81,237
25 Jun 18	43.61000 +0.06	43.84	43.49	43.50	81,830
22 Jun 18	43.55000 -0.94	44.74	43.42	44.56	30,914
21 Jun 18	44.49000 -0.10	45.00	44.38	44.64	27,812
20 Jun 18	44.59000 +0.35	44.69	44.09	44.26	26,256
19 Jun 18	44.24000 -0.25	44.41	43.59	44.41	21,410
18 Jun 18	44.49000 +0.22	44.92	44.22	44.42	24,987
15 Jun 18	44.27000 -0.05	44.92	44.25	44.30	47,452
14 Jun 18	44.32000 +0.14	44.44	43.89	44.15	29,569
13 Jun 18	44.18000 +0.20	44.65	43.90	44.00	50,665
12 Jun 18	43.98000 -0.34	44.49	43.91	44.38	36,523
11 Jun 18	44.32000 +0.05	44.91	44.12	44.28	29,684
08 Jun 18	44.27000 +0.69	44.35	43.54	43.54	22,641
07 Jun 18	43.58000 -0.39	44.27	43.52	44.05	63,090
06 Jun 18	43.97000 -0.38	44.45	43.89	44.25	58,870
05 Jun 18	44.35000 -0.05	44.56	44.15	44.46	37,840
04 Jun 18	44.40000 +0.36	44.53	44.14	44.14	18,496
01 Jun 18	44.04000 -0.15	44.65	43.89	44.21	42,733
31 May 18	44.19000 -0.32	44.65	44.19	44.50	35,568
30 May 18	44.51000 -0.12	45.16	44.39	44.72	25,957
29 May 18	44.63000 -0.37	44.92	44.20	44.90	35,289
28 May 18	45.00000 -0.48	45.48	44.85	45.44	11,904
25 May 18	45.48000 +0.30	45.85	45.01	45.17	35,757
24 May 18	45.18000 +0.03	45.62	45.04	45.04	34,724
23 May 18	45.15000 -0.05	45.64	45.01	45.01	37,718
22 May 18	45.20000 -0.69	46.05	44.94	45.85	36,632
18 May 18	45.89000 +0.07	46.00	45.45	45.76	17,868
17 May 18	45.82000 +0.44	46.45	45.32	45.32	20,967
16 May 18	45.38000 +0.38	45.54	44.87	45.00	30,826
15 May 18	45.00000 +0.18	45.21	44.48	44.63	17,241
14 May 18	44.82000 -0.51	45.37	44.56	45.37	18,819
11 May 18	45.33000 -0.16	45.60	45.12	45.54	26,473
10 May 18	45.49000 +0.39	45.73	45.12	45.12	16,534
09 May 18	45.10000 -0.38	45.58	44.65	45.53	26,558
08 May 18	45.48000 -0.64	46.17	45.42	46.03	29,093
07 May 18	46.12000 +0.15	46.50	45.83	45.98	46,712
04 May 18	45.97000 -0.07	46.50	45.84	46.04	37,686
03 May 18	46.04000 -0.09	46.34	45.91	46.05	39,856
02 May 18	46.13000 -1.09	47.24	46.10	47.00	42,162
01 May 18	47.22000 -0.44	47.67	46.57	47.50	92,192
30 Apr 18	47.66000 -0.25	48.11	47.60	47.89	99,476
27 Apr 18	47.91000 -2.18	49.00	47.63	48.45	86,560
26 Apr 18	50.09000 +0.71	50.17	48.95	49.34	48,369
25 Apr 18	49.38000 +0.29	49.46	49.01	49.03	19,690
24 Apr 18	49.09000 -0.18	49.46	48.60	49.12	53,707
23 Apr 18	49.27000 +0.96	49.27	48.32	48.32	38,463
20 Apr 18	48.31000 +0.08	48.36	47.90	48.22	20,927
19 Apr 18	48.23000 -0.48	48.59	48.15	48.58	39,114
18 Apr 18	48.71000 +0.67	49.03	47.90	48.05	28,276
17 Apr 18	48.04000 +0.01	48.24	47.90	48.03	23,381
16 Apr 18	48.03000 +0.56	48.39	47.41	47.41	24,533
13 Apr 18	47.47000 +0.05	47.50	47.09	47.44	16,789
12 Apr 18	47.42000 +0.37	47.42	46.78	47.05	27,798
11 Apr 18	47.05000 +0.30	47.39	46.10	46.68	20,772
10 Apr 18	46.75000 -0.16	47.20	46.37	46.95	31,081
09 Apr 18	46.91000 -0.23	47.20	46.58	47.20	18,576
06 Apr 18	47.14000 -0.68	47.85	47.09	47.61	20,928
05 Apr 18	47.82000 +0.31	48.07	47.50	47.50	13,722
04 Apr 18	47.51000 -1.00	48.25	47.02	48.25	39,858
03 Apr 18	48.51000 +0.34	48.59	48.00	48.02	27,263
02 Apr 18	48.17000 -0.28	48.50	47.57	48.44	27,268
29 Mar 18	48.45000 +0.22	48.78	47.99	48.24	39,944
28 Mar 18	48.23000 +0.60	48.52	47.57	47.57	29,605
27 Mar 18	47.63000 +0.04	48.00	47.40	47.55	52,205
26 Mar 18	47.59000 -0.01	47.91	47.25	47.80	67,125
23 Mar 18	47.60000 -0.40	48.43	47.51	47.99	75,844
22 Mar 18	48.00000 -0.28	48.44	47.82	48.13	34,576
21 Mar 18	48.28000 +0.50	49.06	47.81	47.86	98,763
20 Mar 18	47.78000 -0.28	48.20	47.42	48.09	76,557
19 Mar 18	48.06000 -0.01	48.51	47.95	48.02	88,333
16 Mar 18	48.07000 -0.53	48.97	47.99	48.65	104,987
15 Mar 18	48.60000 +0.05	48.87	48.41	48.59	27,513
14 Mar 18	48.55000 -0.03	48.70	48.19	48.56	33,935
13 Mar 18	48.58000 +0.00	48.88	48.58	48.79	18,839
12 Mar 18	48.58000 -0.55	49.24	48.47	49.01	16,362
09 Mar 18	49.13000 +0.16	49.46	48.58	49.03	45,181
08 Mar 18	48.97000 +0.75	49.13	48.36	48.36	35,463
07 Mar 18	48.22000 -0.23	48.58	48.09	48.45	37,517
06 Mar 18	48.45000 -0.03	48.70	48.20	48.70	19,910
05 Mar 18	48.48000 -0.20	48.75	48.21	48.39	25,011
02 Mar 18	48.68000 -0.17	49.13	48.40	48.77	23,904
01 Mar 18	48.85000 -0.04	49.24	48.41	48.75	56,674
28 Feb 18	48.89000 -0.61	49.55	48.65	49.55	60,869
27 Feb 18	49.50000 -0.61	50.76	49.24	50.03	72,049
26 Feb 18	50.11000 -0.30	50.75	48.60	50.50	93,038
23 Feb 18	50.41000 +5.21	50.82	46.26	46.26	257,495
22 Feb 18	45.20000 +0.79	45.53	44.41	44.51	67,061
21 Feb 18	44.41000 +0.17	44.81	44.41	44.48	20,169
20 Feb 18	44.24000 +0.09	44.99	43.93	44.04	43,505
16 Feb 18	44.15000 +0.15	44.44	43.94	44.22	30,064
15 Feb 18	44.00000 +0.43	44.29	43.52	43.55	32,649
14 Feb 18	43.57000 +0.50	43.99	43.05	43.07	57,554
13 Feb 18	43.07000 -0.42	43.80	42.67	43.51	70,830
12 Feb 18	43.49000 +0.24	43.91	43.46	43.46	58,851
09 Feb 18	43.25000 +0.25	43.47	42.93	43.00	69,903
08 Feb 18	43.00000 -0.11	43.30	42.70	43.04	70,621
07 Feb 18	43.11000 +0.18	43.20	42.50	42.84	79,306
06 Feb 18	42.93000 -0.67	43.37	42.62	43.15	55,504
05 Feb 18	43.60000 -0.51	43.97	43.35	43.97	46,357
02 Feb 18	44.11000 -0.36	44.77	43.55	44.44	74,634
01 Feb 18	44.47000 -0.10	44.82	44.08	44.61	43,124
31 Jan 18	44.57000 -0.18	44.86	44.45	44.85	59,511
30 Jan 18	44.75000 -0.24	44.90	44.71	44.85	39,834
29 Jan 18	44.99000 -0.02	45.05	44.75	45.01	55,830
26 Jan 18	45.01000 +0.14	45.19	44.92	44.96	75,247
25 Jan 18	44.87000 +0.17	44.95	44.62	44.78	26,057
24 Jan 18	44.70000 +0.12	44.83	44.46	44.52	60,347
23 Jan 18	44.58000 -0.61	45.16	44.54	45.12	35,936
22 Jan 18	45.19000 -0.47	45.78	44.82	45.78	55,283
19 Jan 18	45.66000 +1.21	46.18	44.29	44.29	74,700
18 Jan 18	44.45000 +0.59	44.49	43.55	43.94	114,926
17 Jan 18	43.86000 +0.17	44.08	43.54	43.54	98,346
16 Jan 18	43.69000 -1.26	44.94	43.51	44.94	121,170
15 Jan 18	44.95000 -0.19	45.10	44.65	45.05	50,378
12 Jan 18	45.14000 -0.12	45.28	45.02	45.17	42,967
11 Jan 18	45.26000 -0.36	45.71	45.25	45.52	54,210
10 Jan 18	45.62000 -0.30	46.25	45.59	45.74	40,394
09 Jan 18	45.92000 -0.16	46.67	45.79	46.55	78,468
08 Jan 18	46.08000 +0.37	46.42	45.41	45.45	45,798
05 Jan 18	45.71000 -0.20	45.99	45.58	45.58	16,598
04 Jan 18	45.91000 -0.44	46.40	45.86	46.35	43,143
03 Jan 18	46.35000 +0.18	46.55	46.17	46.17	25,275
02 Jan 18	46.17000 -0.63	46.83	46.03	46.80	39,515
29 Dec 17	46.80000 +0.30	46.93	46.50	46.50	24,248
28 Dec 17	46.50000 -0.07	46.85	46.50	46.61	19,216
27 Dec 17	46.57000 +0.41	46.85	46.09	46.23	36,145
22 Dec 17	46.16000 +0.43	46.61	45.67	45.67	27,053
21 Dec 17	45.73000 +0.20	45.87	45.50	45.61	50,831
20 Dec 17	45.53000 -0.46	45.99	45.46	45.99	64,011
19 Dec 17	45.99000 +0.08	46.13	45.85	46.09	26,315
18 Dec 17	45.91000 -0.20	46.19	45.70	46.19	37,994
15 Dec 17	46.11000 -0.20	46.55	46.06	46.36	52,525
14 Dec 17	46.31000 -0.32	46.83	46.28	46.70	29,560
13 Dec 17	46.63000 -0.37	47.18	46.61	46.92	30,749
12 Dec 17	47.00000 -0.41	47.39	46.80	47.39	90,274
11 Dec 17	47.41000 -0.58	47.93	47.30	47.93	94,572
08 Dec 17	47.99000 +0.44	48.43	47.18	47.56	63,085
07 Dec 17	47.55000 -0.28	47.90	47.35	47.86	55,225
06 Dec 17	47.83000 -0.01	48.48	47.74	47.79	107,275
05 Dec 17	47.84000 -0.48	48.41	47.61	48.36	64,440
04 Dec 17	48.32000 +0.32	48.63	48.00	48.20	50,685
01 Dec 17	48.00000 -1.03	48.92	47.22	48.92	66,516
30 Nov 17	49.03000 +0.66	49.23	48.43	48.48	77,115
29 Nov 17	48.37000 +0.67	48.50	47.55	47.55	33,113
28 Nov 17	47.70000 +0.16	48.11	47.40	47.54	44,939
27 Nov 17	47.54000 +0.26	48.25	47.27	47.27	36,315
24 Nov 17	47.28000 -0.22	47.57	47.05	47.46	52,877
23 Nov 17	47.50000 -0.06	47.69	47.15	47.69	22,975
22 Nov 17	47.56000 -0.09	48.01	47.03	47.65	108,549
21 Nov 17	47.65000 +0.09	48.03	47.45	47.56	99,325
20 Nov 17	47.56000 -0.40	48.09	47.37	47.99	24,741
17 Nov 17	47.96000 -0.07	48.56	47.78	48.10	28,864
16 Nov 17	48.03000 +0.13	48.55	47.56	47.94	39,639
15 Nov 17	47.90000 -0.43	48.47	47.81	48.28	33,304
14 Nov 17	48.33000 +0.27	48.96	48.07	48.07	39,170
13 Nov 17	48.06000 -0.23	48.77	47.72	48.00	31,650
10 Nov 17	48.29000 +0.48	48.42	47.31	47.63	42,961
09 Nov 17	47.81000 -0.46	48.31	47.55	48.25	83,845
08 Nov 17	48.27000 -0.30	48.84	48.15	48.45	90,552
07 Nov 17	48.57000 -0.33	48.86	48.25	48.83	162,018
06 Nov 17	48.90000 -0.62	49.53	48.52	49.53	54,649
03 Nov 17	49.52000 -0.44	50.05	49.41	49.92	84,526
02 Nov 17	49.96000 -0.31	50.30	49.75	50.27	115,782
01 Nov 17	50.27000 +0.47	51.36	49.90	49.90	252,972
31 Oct 17	49.80000 -0.42	50.42	49.80	50.17	115,487
30 Oct 17	50.22000 -1.83	51.81	48.96	51.81	196,404
27 Oct 17	52.05000 -1.95	52.45	46.73	49.98	524,803
26 Oct 17	54.00000 -1.07	55.26	53.81	55.07	84,681
25 Oct 17	55.07000 -0.44	55.97	54.93	55.51	36,306
24 Oct 17	55.51000 +1.20	55.61	54.29	54.30	52,787
23 Oct 17	54.31000 -0.02	54.38	54.14	54.16	48,795
20 Oct 17	54.33000 +0.01	54.36	53.97	54.24	35,946
19 Oct 17	54.32000 +0.11	54.64	54.17	54.39	58,203
18 Oct 17	54.21000 +0.24	54.56	53.44	53.94	68,989
17 Oct 17	53.97000 +0.32	54.05	53.30	53.58	23,634
16 Oct 17	53.65000 +0.72	53.72	52.89	52.89	38,401
13 Oct 17	52.93000 +0.24	53.11	52.52	52.75	68,369
12 Oct 17	52.69000 -0.07	52.76	52.50	52.75	14,899
11 Oct 17	52.76000 +0.38	52.99	52.46	52.55	19,057
10 Oct 17	52.38000 -0.47	53.00	52.29	53.00	47,889
06 Oct 17	52.85000 +0.12	53.00	52.36	52.58	10,982
05 Oct 17	52.73000 -0.07	53.19	52.37	52.85	21,329
04 Oct 17	52.80000 +0.84	53.10	51.85	52.04	45,207
03 Oct 17	51.96000 +0.43	52.27	51.35	51.55	33,689
02 Oct 17	51.53000 +0.19	52.17	51.19	51.35	30,272
29 Sep 17	51.34000 +0.02	51.66	51.07	51.21	46,385
28 Sep 17	51.32000 +0.33	51.57	50.16	50.16	44,030
27 Sep 17	50.99000 +0.52	51.37	50.32	50.70	76,741
26 Sep 17	50.47000 -0.05	50.54	50.23	50.53	34,484
25 Sep 17	50.52000 -0.32	50.78	50.25	50.78	24,649
22 Sep 17	50.84000 -0.10	51.00	50.62	50.90	44,881
21 Sep 17	50.94000 +0.49	51.03	50.34	50.41	79,839
20 Sep 17	50.45000 -0.25	50.85	50.30	50.70	30,031
19 Sep 17	50.70000 +0.36	51.24	50.18	50.34	54,536
18 Sep 17	50.34000 -0.72	51.25	50.08	51.01	85,834
15 Sep 17	51.06000 +0.36	51.11	50.46	50.58	61,307
14 Sep 17	50.70000 +0.45	50.87	50.10	50.25	159,085
13 Sep 17	50.25000 +0.05	50.40	49.89	50.22	37,169
12 Sep 17	50.20000 +1.03	50.55	49.14	49.14	91,621
11 Sep 17	49.17000 +0.19	49.62	48.83	49.11	79,956
08 Sep 17	48.97500 +0.01	49.48	48.89	48.89	205,328
07 Sep 17	48.96000 -2.76	51.78	48.45	51.73	359,805
06 Sep 17	51.72000 -0.08	52.03	51.51	51.82	155,827
05 Sep 17	51.80000 -0.32	52.13	51.63	52.13	30,577
01 Sep 17	52.12000 -1.06	53.08	51.84	53.08	95,308
31 Aug 17	53.18000 -0.07	53.25	52.81	53.21	28,943
30 Aug 17	53.25000 +0.76	53.37	52.43	52.43	49,337
29 Aug 17	52.49000 +0.24	52.52	52.19	52.19	14,910
28 Aug 17	52.25000 -0.05	52.37	52.06	52.11	23,280
25 Aug 17	52.30000 -0.43	52.91	52.23	52.91	14,606
24 Aug 17	52.73000 +0.31	52.79	52.37	52.37	14,831
23 Aug 17	52.42000 +0.05	52.68	52.01	52.17	65,435
22 Aug 17	52.37000 -0.13	52.75	52.34	52.69	43,822
21 Aug 17	52.50000 +0.00	52.84	52.50	52.77	14,020
18 Aug 17	52.50000 -0.98	52.95	52.39	52.93	34,257
17 Aug 17	53.48000 -0.21	54.13	53.25	53.44	29,301
16 Aug 17	53.69000 -0.01	54.31	53.50	53.98	33,831
15 Aug 17	53.70000 +0.04	53.89	52.91	53.25	39,089
14 Aug 17	53.66000 +0.85	54.30	52.84	52.84	52,897
11 Aug 17	52.81000 -0.05	53.04	52.60	53.04	35,181
10 Aug 17	52.86000 -0.54	53.46	52.74	53.45	34,883
09 Aug 17	53.40000 -0.10	53.89	53.26	53.28	33,889
08 Aug 17	53.50000 -0.07	53.71	52.97	53.00	39,764
04 Aug 17	53.57000 -0.06	53.57	53.57	53.57	17,901
03 Aug 17	53.63000 +0.14	53.73	53.24	53.41	31,465
02 Aug 17	53.49000 -0.27	53.85	53.16	53.79	52,979
01 Aug 17	53.76000 +0.23	53.77	52.41	53.23	65,429
31 Jul 17	53.53000 -0.31	53.82	53.17	53.74	55,207
28 Jul 17	53.84000 -1.40	54.77	53.78	54.77	95,516
27 Jul 17	55.24000 -0.79	56.61	55.00	56.01	61,870
26 Jul 17	56.03000 +0.06	56.55	55.90	56.19	16,465
25 Jul 17	55.97000 -0.08	56.26	55.97	55.99	12,243
24 Jul 17	56.05000 +0.00	56.65	55.78	56.04	15,654
21 Jul 17	56.05000 -0.40	57.17	55.75	56.37	22,582
20 Jul 17	56.45000 -0.25	56.71	56.38	56.71	21,882
19 Jul 17	56.70000 +0.45	57.02	56.19	56.19	26,917
18 Jul 17	56.25000 -0.14	57.66	56.04	56.42	41,785
17 Jul 17	56.39000 -0.04	56.62	55.73	55.73	35,804
14 Jul 17	56.43000 -0.34	56.79	56.14	56.64	19,140
13 Jul 17	56.77000 -0.24	57.35	56.12	56.95	41,948
12 Jul 17	57.01000 +0.01	57.33	56.70	57.16	36,756
11 Jul 17	57.00000 -0.45	57.70	56.89	57.59	51,251
10 Jul 17	57.45000 -0.27	58.08	56.78	57.64	30,988
07 Jul 17	57.72000 -0.24	58.27	57.53	57.85	40,636
06 Jul 17	57.96000 -0.47	58.17	57.55	58.12	58,636
05 Jul 17	58.43000 +0.84	58.91	57.55	57.59	59,035
04 Jul 17	57.59000 -0.63	58.27	57.54	58.21	15,909
30 Jun 17	58.22000 +0.35	58.89	57.81	58.14	33,879
29 Jun 17	57.87000 -0.55	58.21	57.53	58.21	19,749
28 Jun 17	58.42000 +0.63	58.59	57.70	57.71	34,940
27 Jun 17	57.79000 -2.57	59.18	57.35	59.18	87,515
26 Jun 17	60.36000 -0.82	61.30	60.26	61.30	39,938
23 Jun 17	61.18000 +0.55	61.43	60.38	60.54	23,152
22 Jun 17	60.63000 +0.54	60.78	60.09	60.20	279,975
21 Jun 17	60.09000 +2.14	60.11	57.83	58.12	55,118
20 Jun 17	57.95000 -0.05	58.11	57.79	58.00	31,213
19 Jun 17	58.00000 +0.50	58.21	57.58	57.58	48,091
16 Jun 17	57.50000 -0.26	57.83	57.26	57.81	58,443
15 Jun 17	57.76000 -0.18	58.35	57.61	58.35	30,932
14 Jun 17	57.94000 -0.46	58.63	57.69	58.31	26,701
13 Jun 17	58.40000 +0.04	58.75	58.27	58.50	23,290
12 Jun 17	58.36000 -0.42	59.17	58.28	58.84	22,730
09 Jun 17	58.78000 -0.19	59.31	58.78	59.08	32,101
08 Jun 17	58.97000 -0.14	59.53	58.76	59.36	201,548
07 Jun 17	59.11000 -0.12	60.13	58.99	59.64	30,330
06 Jun 17	59.23000 +0.23	59.28	58.51	59.08	23,260
05 Jun 17	59.00000 -0.09	59.26	58.84	59.16	24,973
02 Jun 17	59.09000 +0.68	59.23	58.54	58.54	40,677
01 Jun 17	58.41000 -0.43	59.44	58.20	59.12	21,690
31 May 17	58.84000 +0.52	58.85	58.35	58.57	41,264
30 May 17	58.32000 +0.14	58.50	57.72	58.50	23,430
29 May 17	58.18000 +0.28	58.33	57.83	57.88	19,431
26 May 17	57.90000 +0.00	58.30	57.75	58.11	23,978
25 May 17	57.90000 +0.15	58.04	57.79	58.00	11,189
24 May 17	57.75000 -0.05	58.05	57.26	58.05	49,450
23 May 17	57.80000 +0.01	58.09	57.80	57.80	21,545
19 May 17	57.79000 +0.07	57.84	57.50	57.79	18,441
18 May 17	57.72000 -0.53	58.33	57.68	58.09	29,740
17 May 17	58.25000 -1.51	59.61	58.23	59.60	74,790
16 May 17	59.76000 +0.53	59.85	59.12	59.74	40,067
15 May 17	59.23000 +0.43	59.26	58.45	58.78	22,486
12 May 17	58.80000 +0.11	59.09	58.13	58.70	24,709
11 May 17	58.69000 -0.66	59.53	58.55	59.38	32,548
10 May 17	59.35000 +0.48	59.44	58.74	58.77	47,643
09 May 17	58.87000 +0.07	59.35	58.70	59.35	64,796
08 May 17	58.80000 +0.10	59.27	58.65	58.70	51,506
05 May 17	58.70000 +0.30	58.74	58.08	58.74	24,541
04 May 17	58.40000 -0.10	58.75	58.33	58.53	63,766
03 May 17	58.50000 -0.19	58.94	58.28	58.65	51,549
02 May 17	58.69000 +0.42	58.95	57.86	58.27	96,834
01 May 17	58.27000 -0.07	58.82	58.02	58.82	51,780
28 Apr 17	58.34000 +2.85	59.13	56.12	56.12	105,537
27 Apr 17	55.49000 +0.79	55.91	54.87	54.89	30,138
26 Apr 17	54.70000 +0.28	54.90	54.41	54.41	27,211
25 Apr 17	54.42000 +0.42	54.72	53.96	54.11	54,825
24 Apr 17	54.00000 +0.03	54.18	53.85	53.97	53,896
21 Apr 17	53.97000 +0.43	54.06	53.70	53.78	52,997
20 Apr 17	53.54000 -0.14	54.53	53.40	53.60	40,976
19 Apr 17	53.68000 +0.50	54.00	53.18	53.18	58,152
18 Apr 17	53.18000 -0.21	53.74	53.00	53.37	23,173
17 Apr 17	53.39000 +0.42	54.00	53.03	53.03	33,608
13 Apr 17	52.97000 -0.09	53.34	52.72	53.00	21,012
12 Apr 17	53.06000 -0.27	53.42	52.88	53.18	19,696
11 Apr 17	53.33500 +0.49	53.42	52.67	52.67	8,912
10 Apr 17	52.84000 -0.33	53.49	52.82	53.49	32,848
07 Apr 17	53.17000 -0.09	53.50	53.01	53.42	19,769
06 Apr 17	53.26000 +0.27	53.38	52.54	52.76	41,857
05 Apr 17	52.99000 -0.62	54.00	52.92	53.61	104,284
04 Apr 17	53.61000 +0.73	53.64	52.50	53.16	76,622
03 Apr 17	52.88000 -0.22	53.91	52.54	53.72	69,756
31 Mar 17	53.10000 +0.10	53.25	52.76	53.00	30,800
30 Mar 17	53.00000 -0.60	53.52	52.77	53.35	15,168
29 Mar 17	53.60000 +0.18	53.65	53.11	53.42	18,630
28 Mar 17	53.42000 +0.33	53.62	53.15	53.38	60,167
27 Mar 17	53.09000 +0.16	53.26	52.74	52.99	81,008
24 Mar 17	52.93000 +0.20	53.04	52.58	52.58	56,227
23 Mar 17	52.73000 +0.73	52.85	52.10	52.10	34,685
22 Mar 17	52.00000 +0.36	52.14	51.23	51.47	58,963
21 Mar 17	51.64000 -0.79	52.46	51.64	52.27	47,789
20 Mar 17	52.43000 -0.29	53.10	52.12	52.52	25,487
17 Mar 17	52.72000 -0.24	53.14	52.60	53.00	35,740
16 Mar 17	52.96000 +0.08	54.09	52.75	52.77	42,658
15 Mar 17	52.88000 -0.05	53.49	52.73	52.79	34,758
14 Mar 17	52.93000 +0.17	53.00	52.39	52.39	28,954
13 Mar 17	52.76000 +0.09	52.95	52.49	52.52	43,943
10 Mar 17	52.67000 +1.11	52.75	51.58	51.58	66,356
09 Mar 17	51.56000 +0.35	51.61	51.18	51.30	49,330
08 Mar 17	51.21000 +0.21	51.32	50.97	51.02	25,343
07 Mar 17	51.00000 -0.11	51.26	50.92	51.02	38,208
06 Mar 17	51.11000 +0.33	51.43	50.60	51.08	41,953
03 Mar 17	50.78000 +0.65	51.00	50.13	50.13	54,529
02 Mar 17	50.13000 +0.00	50.32	49.91	50.11	38,364
01 Mar 17	50.13000 +0.18	50.40	49.97	50.25	38,110
28 Feb 17	49.95000 -0.24	50.84	49.89	50.17	83,977
27 Feb 17	50.19000 -0.44	50.50	49.72	50.03	59,529
24 Feb 17	50.63000 -0.94	51.58	50.61	51.36	22,593
23 Feb 17	51.57000 -0.12	52.47	51.50	51.85	33,845
22 Feb 17	51.69000 -0.44	52.51	51.58	52.24	42,977
21 Feb 17	52.13000 +1.23	52.32	50.51	50.80	84,153
17 Feb 17	50.90000 +3.34	51.21	47.82	47.99	139,818
16 Feb 17	47.56000 -0.21	48.00	47.37	47.97	30,088
15 Feb 17	47.77000 +0.18	48.51	47.59	47.59	74,619
14 Feb 17	47.59000 -0.20	47.71	47.35	47.71	57,343
13 Feb 17	47.79000 -0.13	48.15	47.70	47.92	50,537
10 Feb 17	47.92000 -0.20	48.22	47.77	48.10	26,768
09 Feb 17	48.12000 +0.19	48.30	47.93	47.95	38,931
08 Feb 17	47.93000 +0.03	47.99	47.78	47.78	46,122
07 Feb 17	47.90000 -0.28	48.13	47.90	48.13	30,636
06 Feb 17	48.18000 +0.04	48.44	47.98	48.44	44,208
03 Feb 17	48.14000 -0.09	48.34	48.02	48.31	28,028
02 Feb 17	48.23000 +0.21	48.50	48.00	48.00	57,922
01 Feb 17	48.02000 +1.11	48.23	46.95	46.95	57,734
31 Jan 17	46.91000 -0.56	47.63	46.81	47.47	54,992
30 Jan 17	47.47000 -0.44	47.89	47.16	47.68	48,516
27 Jan 17	47.91000 -0.01	48.45	47.61	47.61	53,854
26 Jan 17	47.92000 +0.46	47.94	47.36	47.57	56,051
25 Jan 17	47.46000 +0.03	47.90	47.39	47.56	133,428
24 Jan 17	47.43000 +0.85	47.73	46.58	46.58	123,760
23 Jan 17	46.58000 -0.03	47.00	46.02	46.70	35,583
20 Jan 17	46.61000 +0.43	47.02	46.30	46.30	37,806
19 Jan 17	46.18000 +0.31	46.24	45.75	46.04	36,389
18 Jan 17	45.87000 -0.40	46.20	45.42	46.20	30,715
17 Jan 17	46.27000 +0.79	46.27	45.99	45.99	54,550
16 Jan 17	45.48000 +0.13	45.70	45.15	45.15	11,292
13 Jan 17	45.35000 -0.13	45.50	45.11	45.40	32,599
12 Jan 17	45.48000 -0.12	45.65	45.28	45.65	20,785
11 Jan 17	45.60000 +0.21	45.76	45.29	45.39	24,067
10 Jan 17	45.39000 -0.04	45.80	45.20	45.80	50,689
09 Jan 17	45.43000 +0.25	46.27	45.06	45.06	33,478
06 Jan 17	45.18000 -0.35	45.58	45.03	45.33	137,411
05 Jan 17	45.53000 -0.14	45.70	45.18	45.70	48,443
04 Jan 17	45.67000 +0.51	45.76	45.05	45.19	23,758
03 Jan 17	45.16000 -0.26	45.64	44.54	45.42	28,010
30 Dec 16	45.42000 -0.43	46.70	45.42	46.70	20,858
29 Dec 16	45.85000 -0.11	46.13	45.58	46.06	25,767
28 Dec 16	45.96000 -0.43	46.67	45.87	46.04	14,539
23 Dec 16	46.39000 +0.30	46.51	45.84	46.09	17,944
22 Dec 16	46.09000 -0.87	47.14	45.92	47.14	18,132
21 Dec 16	46.96000 +0.27	47.10	46.50	46.86	9,867
20 Dec 16	46.69000 +1.05	46.86	45.41	45.43	28,854
19 Dec 16	45.64000 -0.06	46.19	45.33	46.00	40,365
16 Dec 16	45.70000 +0.02	46.49	45.40	45.60	43,108
15 Dec 16	45.68000 -0.20	45.95	45.62	45.84	6,578
14 Dec 16	45.88000 +0.13	46.45	45.48	45.48	78,123
13 Dec 16	45.75000 -0.14	45.99	45.48	45.53	17,044
12 Dec 16	45.89000 -0.23	46.51	45.60	46.50	18,331
09 Dec 16	46.12000 +0.04	46.83	45.82	46.09	41,962
08 Dec 16	46.08000 +0.34	46.33	45.46	45.61	37,958
07 Dec 16	45.74000 -0.25	46.10	45.50	45.93	29,249
06 Dec 16	45.99000 -1.01	46.79	45.92	46.79	17,957
05 Dec 16	47.00000 -0.52	47.59	46.58	46.58	15,553
02 Dec 16	47.52000 -0.14	48.02	47.51	47.93	23,213
01 Dec 16	47.66000 +0.83	47.82	46.86	47.37	39,941
30 Nov 16	46.83000 +1.08	47.36	45.88	45.88	52,962
29 Nov 16	45.75000 -0.13	45.85	45.47	45.49	42,514
28 Nov 16	45.88000 -0.64	46.71	45.88	46.26	17,196
25 Nov 16	46.52000 -0.22	47.01	46.13	46.74	23,426
24 Nov 16	46.73500 +0.06	47.10	46.57	46.70	12,338
23 Nov 16	46.68000 -0.74	47.42	46.25	47.42	29,130
22 Nov 16	47.42000 +1.05	47.42	46.13	46.19	33,599
21 Nov 16	46.37000 -1.14	47.60	45.98	47.60	45,308
18 Nov 16	47.51000 +0.16	47.55	47.22	47.33	36,176
17 Nov 16	47.35000 +0.67	47.51	46.63	46.74	21,024
16 Nov 16	46.68000 +0.40	46.68	45.93	45.99	27,736
15 Nov 16	46.28000 +0.05	46.79	46.18	46.23	24,101
14 Nov 16	46.23000 +0.53	46.60	45.31	45.31	32,579
11 Nov 16	45.70000 -0.04	45.85	44.84	45.61	62,833
10 Nov 16	45.74000 -0.65	46.25	45.62	46.25	55,439
09 Nov 16	46.39000 -0.69	47.35	46.00	46.00	67,471
08 Nov 16	47.08000 +0.32	47.59	46.72	46.76	29,619
07 Nov 16	46.76000 +0.51	47.08	46.32	46.32	22,524
04 Nov 16	46.25000 +0.00	46.49	45.76	45.76	31,922
03 Nov 16	46.25000 +0.16	46.43	45.68	45.87	52,326
02 Nov 16	46.09000 +0.01	46.65	45.78	45.78	29,273
01 Nov 16	46.08000 +0.24	46.63	45.58	45.83	52,739
31 Oct 16	45.84000 -0.16	46.69	45.80	46.04	46,458
28 Oct 16	46.00000 +0.11	46.50	45.89	45.89	28,801
27 Oct 16	45.89000 +0.23	45.98	45.50	45.64	36,615
26 Oct 16	45.66000 -0.80	46.61	45.61	46.30	68,338
25 Oct 16	46.46000 +0.69	46.64	45.48	45.63	49,814
24 Oct 16	45.77000 -0.01	46.12	45.60	45.85	42,152
21 Oct 16	45.78000 -0.37	46.12	45.50	45.68	105,528
20 Oct 16	46.15000 +0.36	47.30	44.50	45.90	88,197
19 Oct 16	45.79000 +0.12	46.14	45.49	45.49	32,693
18 Oct 16	45.67000 +1.10	46.05	44.60	44.60	44,877
17 Oct 16	44.57000 -0.33	45.04	44.57	45.04	25,581
14 Oct 16	44.90000 +0.57	45.16	44.81	44.90	21,707
13 Oct 16	44.33000 -0.20	44.92	44.13	44.54	17,148
12 Oct 16	44.53000 +0.86	45.08	43.24	43.24	47,144
11 Oct 16	43.67000 -0.05	44.33	43.41	44.04	34,067
07 Oct 16	43.72000 +0.43	43.81	43.25	43.25	21,282
06 Oct 16	43.29000 +0.31	43.40	42.52	42.52	134,272
05 Oct 16	42.98000 +0.46	43.15	42.47	43.13	22,753
04 Oct 16	42.52000 -0.60	43.25	42.49	43.01	49,738
03 Oct 16	43.12000 -0.71	44.13	43.00	43.70	26,983
30 Sep 16	43.83000 -0.78	44.79	43.75	44.61	28,725
29 Sep 16	44.61000 -0.09	45.00	44.45	44.85	32,905
28 Sep 16	44.70000 +0.10	44.83	44.46	44.83	123,653
27 Sep 16	44.60000 -0.42	44.85	43.80	44.58	40,544
26 Sep 16	45.02000 -0.15	45.50	44.72	45.00	48,286
23 Sep 16	45.17000 -0.22	45.35	45.00	45.35	38,959
22 Sep 16	45.39000 +0.48	45.66	44.89	44.94	29,068
21 Sep 16	44.91000 +0.16	44.96	44.65	44.68	58,957
20 Sep 16	44.75000 +0.61	44.94	44.30	44.30	56,609
19 Sep 16	44.14000 +0.42	44.36	43.74	43.74	51,787
16 Sep 16	43.72000 -0.29	44.01	43.65	44.01	94,736
15 Sep 16	44.01000 +0.75	44.14	43.01	43.01	66,893
14 Sep 16	43.26000 +0.17	43.36	42.82	43.09	48,341
13 Sep 16	43.09000 -0.11	43.29	42.78	43.11	33,611
12 Sep 16	43.20000 -0.18	43.33	42.63	42.67	33,916
09 Sep 16	43.38000 -0.94	44.18	43.12	44.18	20,057
08 Sep 16	44.32000 +0.02	44.75	43.99	44.06	32,370
07 Sep 16	44.30000 -0.77	45.17	44.20	45.17	32,235
06 Sep 16	45.07000 +0.42	45.70	44.65	44.65	59,697
02 Sep 16	44.65000 +0.44	45.19	44.19	44.19	61,415
01 Sep 16	44.21000 +0.41	44.25	43.51	43.80	614,867
31 Aug 16	43.80000 +0.19	44.05	43.46	43.49	50,782
30 Aug 16	43.61000 -0.04	44.00	43.25	43.51	37,119
29 Aug 16	43.65000 +0.24	43.84	43.16	43.41	22,804
26 Aug 16	43.41000 -1.03	44.69	43.25	44.69	61,073
25 Aug 16	44.44000 -0.21	44.94	44.37	44.74	40,782
24 Aug 16	44.65000 +0.53	44.66	43.75	44.05	19,731
23 Aug 16	44.12000 -0.47	44.85	44.03	44.71	36,797
22 Aug 16	44.59000 +0.22	44.59	44.10	44.34	35,448
19 Aug 16	44.37000 +1.31	44.81	42.92	43.01	91,844
18 Aug 16	43.06000 -0.13	43.24	42.75	43.24	27,682
17 Aug 16	43.19000 +0.12	43.30	42.78	43.00	54,211
16 Aug 16	43.07000 -0.13	43.35	42.93	43.05	60,636
15 Aug 16	43.20000 +0.15	43.49	42.78	43.00	32,255
12 Aug 16	43.05000 +0.02	43.79	42.90	43.03	23,609
11 Aug 16	43.03000 +0.15	43.80	42.63	42.94	75,514
10 Aug 16	42.88000 -0.09	43.18	42.40	43.18	40,134
09 Aug 16	42.97000 +0.02	43.49	42.81	43.01	89,147
08 Aug 16	42.95000 -0.83	43.80	42.95	43.78	71,137
05 Aug 16	43.78000 -0.32	44.62	43.65	44.17	45,956
04 Aug 16	44.10000 +0.75	44.25	43.20	43.31	53,965
03 Aug 16	43.35000 -0.57	43.92	43.30	43.92	54,784
02 Aug 16	43.92000 -0.63	44.34	43.75	44.27	57,382
29 Jul 16	44.55000 -0.24	44.90	44.25	44.75	29,923
28 Jul 16	44.79000 -0.15	45.04	43.95	45.00	50,804
27 Jul 16	44.94000 -0.05	45.25	44.90	45.15	44,009
26 Jul 16	44.99000 -0.28	45.27	44.95	45.27	82,582
25 Jul 16	45.27000 -0.30	45.84	45.05	45.64	44,249
22 Jul 16	45.57000 +0.30	45.67	45.00	45.30	60,026
21 Jul 16	45.27000 +0.29	45.44	44.70	45.04	65,184
20 Jul 16	44.98000 -0.27	45.75	44.80	45.21	96,099
19 Jul 16	45.25000 -0.75	46.01	44.70	45.90	96,991
18 Jul 16	46.00000 -0.21	46.44	45.94	46.02	71,868
15 Jul 16	46.21000 -1.32	47.49	46.08	47.47	53,613
14 Jul 16	47.53000 -0.20	48.50	47.51	47.72	53,854
13 Jul 16	47.73000 -0.20	47.92	46.98	47.90	54,741
12 Jul 16	47.93000 +0.16	48.50	47.48	47.86	77,360
11 Jul 16	47.77000 +0.52	48.25	47.20	47.26	65,347
08 Jul 16	47.25000 -0.05	47.46	46.82	47.40	77,336
07 Jul 16	47.30000 +0.23	47.58	46.90	47.10	109,677
06 Jul 16	47.07000 -0.02	47.34	46.77	46.98	54,091
05 Jul 16	47.09000 +0.49	47.35	46.27	46.52	71,306
04 Jul 16	46.60000 -0.87	47.25	46.44	47.01	35,529
30 Jun 16	47.47000 +1.14	47.66	46.00	46.47	73,371
29 Jun 16	46.33000 -0.34	47.24	46.04	46.85	61,331
28 Jun 16	46.67000 +0.35	46.79	45.94	46.56	127,160
27 Jun 16	46.32000 -0.81	46.87	46.11	46.87	70,909
24 Jun 16	47.13000 -0.87	47.80	46.50	47.30	38,455
23 Jun 16	48.00000 +0.07	48.10	47.47	48.00	128,745
22 Jun 16	47.93000 +0.20	48.15	47.76	47.76	209,433
21 Jun 16	47.73000 -0.14	48.16	47.65	48.13	91,972
20 Jun 16	47.87000 +0.16	48.41	47.70	47.92	86,096
17 Jun 16	47.71000 +0.00	48.75	47.25	47.65	1,327,329
16 Jun 16	47.71000 -0.21	48.07	47.50	47.78	152,228
15 Jun 16	47.92000 +0.06	48.44	47.74	47.96	111,229
14 Jun 16	47.86000 -0.60	48.86	47.71	48.45	115,438
13 Jun 16	48.46000 +0.18	49.41	47.64	48.14	223,507
10 Jun 16	48.28000 -0.59	48.81	48.14	48.76	88,010
09 Jun 16	48.87000 -0.43	49.32	48.73	49.28	68,023
08 Jun 16	49.30000 -0.81	50.35	49.23	50.25	95,076
07 Jun 16	50.11000 -0.28	50.50	50.05	50.50	69,460
06 Jun 16	50.39000 +0.54	50.60	49.62	49.99	111,343
03 Jun 16	49.85000 +0.00	50.36	49.77	49.86	76,117
02 Jun 16	49.85000 -0.11	50.14	49.82	49.90	55,673
01 Jun 16	49.96000 +0.80	50.41	49.07	49.07	75,569
31 May 16	49.16000 -0.07	49.58	48.94	49.33	88,140
30 May 16	49.23000 +0.68	49.96	48.84	49.17	41,240
27 May 16	48.55000 +0.92	48.67	47.70	47.70	43,384
26 May 16	47.63000 -0.11	48.10	47.07	47.84	92,326
25 May 16	47.74000 +0.29	48.19	47.52	47.52	51,946
24 May 16	47.45000 -0.82	48.37	47.05	48.37	65,674
20 May 16	48.27000 +0.04	48.61	47.74	48.39	50,092
19 May 16	48.23000 +0.36	48.84	47.80	47.85	68,842
18 May 16	47.87000 +0.41	47.91	47.28	47.50	64,082
17 May 16	47.46000 -0.22	47.97	46.93	47.71	32,813
16 May 16	47.68000 +0.19	48.30	47.60	47.82	49,290
13 May 16	47.49000 +0.34	47.99	47.12	47.12	33,552
12 May 16	47.15000 -0.30	48.27	47.00	47.60	43,068
11 May 16	47.45000 +0.90	47.73	46.50	46.60	86,512
10 May 16	46.55000 +0.14	46.84	46.50	46.50	77,231
09 May 16	46.41000 -0.89	47.15	45.62	47.14	50,576
06 May 16	47.30000 -0.34	47.96	47.00	47.50	62,606
05 May 16	47.64000 +0.32	47.75	46.92	47.64	69,899
04 May 16	47.32000 +1.67	47.34	45.52	45.59	97,069
03 May 16	45.65000 +0.97	45.75	44.55	44.72	72,577
02 May 16	44.68000 +1.39	44.79	43.20	43.30	46,106
29 Apr 16	43.29000 -0.27	43.68	42.94	43.68	21,703
28 Apr 16	43.56000 +0.24	43.70	42.95	43.38	39,190
27 Apr 16	43.32000 +0.09	43.58	43.11	43.11	55,174
26 Apr 16	43.23000 +0.28	43.87	42.80	43.05	231,571
25 Apr 16	42.95000 -0.60	43.67	42.50	43.12	152,112
22 Apr 16	43.55000 -1.02	44.92	43.38	44.56	75,001
21 Apr 16	44.57000 -2.47	48.02	44.33	48.02	78,445
20 Apr 16	47.04000 +0.62	47.50	46.05	46.38	55,204
19 Apr 16	46.42000 -1.07	47.59	46.42	47.58	33,735
18 Apr 16	47.49000 +1.11	48.02	46.40	46.40	32,495
15 Apr 16	46.38000 +0.23	46.45	46.05	46.09	32,503
14 Apr 16	46.15000 -0.60	46.82	46.02	46.65	28,933
13 Apr 16	46.75000 +0.74	46.95	46.17	46.42	27,608
12 Apr 16	46.01000 -1.25	47.51	45.51	47.36	29,883
11 Apr 16	47.26000 -1.45	48.75	47.25	48.75	47,773
08 Apr 16	48.71000 +1.31	49.06	47.40	47.52	69,951
07 Apr 16	47.40000 -1.25	48.77	47.15	48.77	99,510
06 Apr 16	48.65000 -0.82	49.59	48.38	49.57	41,912
05 Apr 16	49.47000 -1.34	50.79	49.00	50.79	26,846
04 Apr 16	50.81000 +1.35	50.81	48.95	49.17	50,719
01 Apr 16	49.46000 -0.56	50.01	49.15	49.91	62,253
31 Mar 16	50.02000 -0.72	50.86	49.75	50.81	49,534
30 Mar 16	50.74000 +0.78	50.91	50.00	50.00	36,868
29 Mar 16	49.96000 +1.09	49.96	48.89	48.98	34,292
28 Mar 16	48.87000 +0.10	49.35	48.50	49.18	18,261
24 Mar 16	48.77000 -0.29	49.10	48.60	49.05	25,653
23 Mar 16	49.06000 +0.85	49.16	48.19	48.25	34,754
22 Mar 16	48.21000 -0.85	49.03	48.02	48.95	31,695
21 Mar 16	49.06000 +0.75	49.10	48.38	48.38	53,344
18 Mar 16	48.31000 +0.21	48.75	47.59	48.54	454,679
17 Mar 16	48.10000 +0.60	48.44	47.36	47.64	70,864
16 Mar 16	47.50000 -0.28	47.83	47.15	47.74	71,448
15 Mar 16	47.78000 +0.32	48.17	47.21	47.37	66,665
14 Mar 16	47.46000 +0.53	47.64	46.92	47.55	48,898
11 Mar 16	46.93000 -0.45	48.21	46.76	47.60	113,537
10 Mar 16	47.38000 +0.53	47.52	46.55	46.98	47,867
09 Mar 16	46.85000 +1.62	46.94	45.09	45.35	103,142
08 Mar 16	45.23000 +0.23	45.62	44.61	45.00	87,349
07 Mar 16	45.00000 +0.35	45.08	44.49	44.53	53,475
04 Mar 16	44.65000 +0.46	44.71	43.75	44.21	61,668
03 Mar 16	44.19000 +0.08	44.41	43.58	44.17	30,606
02 Mar 16	44.11000 +0.66	44.40	43.04	43.12	31,042
01 Mar 16	43.45000 -1.14	44.91	43.01	44.91	48,044
29 Feb 16	44.59000 +0.01	45.27	44.30	45.06	45,116
26 Feb 16	44.58000 -0.11	45.41	44.53	45.09	39,546
25 Feb 16	44.69000 +0.12	45.16	44.50	44.80	41,263
24 Feb 16	44.57000 +0.58	44.70	43.72	44.12	41,916
23 Feb 16	43.99000 -0.21	44.32	43.79	44.18	18,339
22 Feb 16	44.20000 +0.49	44.35	43.80	43.94	41,615
19 Feb 16	43.71000 +1.43	43.79	41.89	41.89	23,813
18 Feb 16	42.28000 +0.36	42.81	41.81	41.98	23,702
17 Feb 16	41.92000 +0.00	42.28	41.59	41.92	49,929
16 Feb 16	41.92000 +0.59	42.39	40.98	42.30	35,594
12 Feb 16	41.33000 -0.36	42.07	40.98	42.07	13,922
11 Feb 16	41.69000 -0.13	41.87	41.38	41.39	48,134
10 Feb 16	41.82000 +1.68	42.75	40.45	40.45	61,349
09 Feb 16	40.14000 +0.28	40.31	38.92	39.51	93,240
08 Feb 16	39.86000 -2.73	42.42	39.75	42.42	54,796
05 Feb 16	42.59000 -0.65	43.24	42.52	43.24	17,978
04 Feb 16	43.24000 -0.86	44.28	43.08	44.28	49,736
03 Feb 16	44.10000 -1.00	45.43	43.92	45.36	35,303
02 Feb 16	45.10000 +0.39	45.16	44.00	44.64	28,529
01 Feb 16	44.71000 -0.08	45.85	44.37	45.42	44,642
29 Jan 16	44.79000 +0.27	44.92	44.16	44.92	68,270
28 Jan 16	44.52000 -0.29	45.32	44.29	45.23	27,986
27 Jan 16	44.81000 +0.61	45.14	43.88	44.46	25,743
26 Jan 16	44.20000 -0.47	44.95	44.00	44.94	22,714
25 Jan 16	44.67000 -0.15	45.05	43.90	44.81	33,968
22 Jan 16	44.82000 +1.53	45.17	43.89	43.99	20,585
21 Jan 16	43.29000 -0.69	43.84	42.47	43.40	31,330
20 Jan 16	43.98000 +0.69	44.19	42.07	42.07	35,767
19 Jan 16	43.29000 +0.47	43.48	42.26	42.57	82,277
18 Jan 16	42.82000 -1.55	44.25	42.15	44.25	33,618
15 Jan 16	44.37000 -0.89	45.08	43.85	44.10	27,077
14 Jan 16	45.26000 +0.53	45.50	43.49	44.50	40,899
13 Jan 16	44.73000 -0.32	45.36	44.36	45.08	25,659
12 Jan 16	45.05000 +0.28	45.10	44.34	45.03	24,248
11 Jan 16	44.77000 -0.88	45.95	43.72	45.76	28,763
08 Jan 16	45.65000 +0.54	46.04	45.16	45.71	48,901
07 Jan 16	45.11000 +0.13	45.82	44.61	44.61	133,945
06 Jan 16	44.98000 -0.32	45.30	44.52	45.30	47,256
05 Jan 16	45.30000 -0.62	46.10	45.09	45.92	37,843
04 Jan 16	45.92000 +0.36	46.87	44.92	45.28	73,512
31 Dec 15	45.56000 -0.99	46.65	45.55	46.39	38,999
30 Dec 15	46.55000 +0.36	46.69	46.19	46.20	19,305
29 Dec 15	46.19000 +0.98	46.46	45.08	45.08	27,686
24 Dec 15	45.21000 +0.29	45.21	44.72	45.05	8,952
23 Dec 15	44.92000 -1.16	46.31	44.61	46.30	32,845
22 Dec 15	46.08000 -1.13	47.11	45.75	47.11	16,365
21 Dec 15	47.21000 +0.66	47.56	45.91	46.55	37,243
18 Dec 15	46.55000 +0.68	46.66	45.42	45.88	14,802
17 Dec 15	45.87000 -0.40	46.65	45.60	46.50	54,522
16 Dec 15	46.27000 +0.57	46.46	45.95	46.26	54,388
15 Dec 15	45.70000 +1.50	46.20	44.34	44.34	100,586
14 Dec 15	44.20000 -0.44	44.93	43.97	44.93	25,778
11 Dec 15	44.64000 +0.35	44.95	44.43	44.43	17,604
10 Dec 15	44.29000 +1.19	44.59	42.96	43.19	71,116
09 Dec 15	43.10000 -1.30	44.44	42.85	44.44	19,905
08 Dec 15	44.40000 -0.91	45.01	44.25	45.01	14,752
07 Dec 15	45.31000 -0.63	45.98	44.26	45.98	32,454
04 Dec 15	45.94000 -0.02	46.10	45.72	45.95	20,608
03 Dec 15	45.96000 +0.09	46.18	45.47	46.18	17,979
02 Dec 15	45.87000 -0.40	46.89	45.65	46.79	27,414
01 Dec 15	46.27000 +1.04	46.96	45.01	45.81	65,245
30 Nov 15	45.23000 +1.33	45.67	43.57	44.00	359,388
27 Nov 15	43.90000 -0.02	44.00	43.50	44.00	19,121
26 Nov 15	43.92000 -0.20	44.27	43.58	44.19	11,417
25 Nov 15	44.12000 +0.26	44.24	43.26	43.86	66,456
24 Nov 15	43.86000 -0.12	44.81	43.41	44.03	27,082
23 Nov 15	43.98000 +0.77	44.25	43.18	43.39	34,036
20 Nov 15	43.21000 +0.19	43.56	42.99	42.99	29,241
19 Nov 15	43.02000 -0.89	43.76	42.88	43.76	12,447
18 Nov 15	43.91000 -0.97	45.00	43.75	44.79	12,774
17 Nov 15	44.88000 +0.18	45.25	44.70	45.24	31,843
16 Nov 15	44.70000 +0.54	45.04	44.16	44.16	80,735
13 Nov 15	44.16000 +1.96	44.29	42.51	42.66	77,339
12 Nov 15	42.20000 -0.05	42.65	42.20	42.39	23,048
11 Nov 15	42.25000 +0.12	42.46	41.85	42.46	6,942
10 Nov 15	42.13000 -0.06	42.30	42.07	42.28	7,469
09 Nov 15	42.19000 -0.61	43.11	41.07	43.11	16,683
06 Nov 15	42.80000 +1.15	43.90	41.60	41.60	27,117
05 Nov 15	41.65000 +1.28	41.66	40.37	40.37	14,680
04 Nov 15	40.37000 -0.24	41.01	40.21	40.53	14,906
03 Nov 15	40.61000 +0.66	41.20	39.86	39.99	23,763
02 Nov 15	39.95000 +0.44	40.50	39.14	39.14	21,813
30 Oct 15	39.51000 -0.43	40.03	38.56	39.50	23,147
29 Oct 15	39.94000 +1.14	40.21	38.54	38.89	54,638
28 Oct 15	38.80000 -0.25	39.50	38.57	39.06	21,850
27 Oct 15	39.05000 -1.05	40.10	39.05	40.01	27,545
26 Oct 15	40.10000 -1.96	42.16	40.10	42.09	40,983
23 Oct 15	42.06000 +0.77	43.28	41.00	41.01	27,295
22 Oct 15	41.29000 +0.28	41.36	40.95	41.36	79,670
21 Oct 15	41.01000 -0.35	42.06	40.71	42.00	43,165
20 Oct 15	41.36000 +0.23	41.70	40.75	41.13	19,583
19 Oct 15	41.13000 -0.83	41.99	40.82	41.99	26,327
16 Oct 15	41.96000 -0.29	42.73	40.88	42.44	88,258
15 Oct 15	42.25000 +0.99	42.51	40.75	41.25	18,943
14 Oct 15	41.26000 +0.41	41.26	40.75	41.03	8,403
13 Oct 15	40.85000 +0.17	41.50	40.37	40.87	7,787
09 Oct 15	40.68000 -0.20	41.75	40.58	41.47	11,646
08 Oct 15	40.88000 +0.08	41.60	40.71	41.07	13,668
07 Oct 15	40.80000 -0.24	41.69	40.76	41.41	7,001
06 Oct 15	41.04000 -1.29	42.50	40.90	42.50	15,965
05 Oct 15	42.33000 +0.56	42.70	41.81	41.86	23,545
02 Oct 15	41.77000 +1.25	41.77	40.55	40.55	8,458
01 Oct 15	40.52000 +0.22	40.72	40.40	40.43	18,163
30 Sep 15	40.30000 +1.51	40.42	39.00	39.08	10,866
29 Sep 15	38.79000 -1.45	40.24	38.75	40.24	17,570
28 Sep 15	40.24000 -0.30	40.62	39.75	40.01	15,980
25 Sep 15	40.54000 +0.09	40.64	38.95	40.05	15,428
24 Sep 15	40.45000 -1.05	41.21	40.25	41.21	22,734
23 Sep 15	41.50000 -0.61	42.37	41.20	42.11	13,818
22 Sep 15	42.11000 +0.66	42.25	41.17	41.45	53,350
21 Sep 15	41.45000 +0.06	42.00	41.28	41.58	13,937
18 Sep 15	41.39000 +1.08	41.40	39.15	40.25	19,568
17 Sep 15	40.31000 -0.34	40.60	40.16	40.57	5,387
16 Sep 15	40.65000 +0.83	40.65	40.00	40.00	38,121
15 Sep 15	39.82000 +1.12	39.94	38.68	38.68	29,716
14 Sep 15	38.70000 -0.59	39.58	38.25	39.58	31,099
11 Sep 15	39.29000 -0.34	39.68	39.29	39.61	4,369
10 Sep 15	39.63000 +0.06	39.80	39.30	39.57	4,855
09 Sep 15	39.57000 +0.26	39.62	39.23	39.41	19,064
08 Sep 15	39.31000 -0.32	40.33	39.31	39.95	7,752
04 Sep 15	39.63000 -0.31	39.97	39.48	39.56	16,819
03 Sep 15	39.94000 +0.01	40.00	39.56	39.90	12,944
02 Sep 15	39.93000 -0.41	40.80	39.76	40.75	16,670
01 Sep 15	40.34000 +0.37	40.74	39.50	39.50	49,193
31 Aug 15	39.97000 -0.91	41.13	38.81	41.00	23,133
28 Aug 15	40.88000 +0.56	41.34	40.63	40.97	20,527
27 Aug 15	40.32000 +0.32	40.81	40.11	40.79	11,529
26 Aug 15	40.00000 +0.40	40.46	39.40	39.62	7,541
25 Aug 15	39.60000 +0.18	40.45	39.50	39.50	124,536
24 Aug 15	39.42000 -0.68	40.00	36.25	37.03	28,974
21 Aug 15	40.10000 -0.54	41.22	39.61	40.57	20,456
20 Aug 15	40.64000 -0.01	40.88	40.02	40.60	20,616
19 Aug 15	40.65000 -0.51	41.20	40.55	41.20	16,632
18 Aug 15	41.16000 -0.85	42.19	41.07	42.19	17,338
17 Aug 15	42.01000 -0.73	42.63	42.01	42.49	8,070
14 Aug 15	42.74000 -0.26	43.10	42.60	43.07	12,021
13 Aug 15	43.00500 +0.22	43.22	42.20	42.36	10,039
12 Aug 15	42.79000 -0.91	43.60	42.09	43.60	7,539
11 Aug 15	43.70000 +0.36	43.74	42.95	43.19	8,175
10 Aug 15	43.34000 -0.08	44.73	43.02	44.73	14,215
07 Aug 15	43.42000 -1.25	45.40	42.76	45.40	27,216
06 Aug 15	44.67000 +0.40	45.25	44.00	44.30	243,478
05 Aug 15	44.27000 +0.43	44.49	43.00	43.88	11,631
04 Aug 15	43.84000 -0.57	45.25	43.84	44.02	26,931
31 Jul 15	44.41000 +0.69	45.00	43.75	43.75	18,107
30 Jul 15	43.72000 +0.57	43.72	42.99	43.15	9,685
29 Jul 15	43.15000 +0.79	43.29	42.60	42.60	8,481
28 Jul 15	42.36000 -0.34	42.77	41.59	42.28	13,291
27 Jul 15	42.70000 -1.46	44.23	41.14	44.23	20,032
24 Jul 15	44.16000 +1.91	44.26	42.50	42.75	36,449
23 Jul 15	42.25000 -1.30	43.95	42.25	43.54	21,849
22 Jul 15	43.55000 +0.04	43.65	43.01	43.36	27,212
21 Jul 15	43.51000 -0.11	43.64	43.10	43.21	36,608
20 Jul 15	43.62000 +0.11	43.80	43.30	43.57	48,391
17 Jul 15	43.51000 +0.33	43.95	42.88	43.42	28,388
16 Jul 15	43.18000 +1.28	43.50	41.90	42.46	60,208
15 Jul 15	41.90000 +0.45	42.30	41.63	41.63	14,285
14 Jul 15	41.45000 +0.82	41.51	40.63	40.75	8,415
13 Jul 15	40.63000 +0.78	40.75	39.52	40.38	26,620
10 Jul 15	39.85000 +0.63	40.25	39.07	39.25	34,570
09 Jul 15	39.22000 +0.25	39.25	38.88	39.24	215,475
08 Jul 15	38.97000 -0.14	39.97	38.75	39.97	60,106
07 Jul 15	39.11000 +0.20	39.12	37.50	39.05	17,250
06 Jul 15	38.91000 -0.59	39.84	38.76	39.57	20,117
03 Jul 15	39.50000 +0.74	39.50	38.25	38.52	8,791
02 Jul 15	38.76000 +0.88	38.80	38.00	38.21	6,315
30 Jun 15	37.88000 -0.17	38.25	37.70	38.25	9,175
29 Jun 15	38.05000 -0.74	38.76	38.05	38.76	9,105
26 Jun 15	38.79000 +0.06	38.79	38.60	38.79	3,869
25 Jun 15	38.73000 +0.48	38.79	38.31	38.31	12,372
24 Jun 15	38.25000 +0.35	38.25	37.05	37.90	9,725
23 Jun 15	37.90000 -0.50	38.27	37.90	38.26	17,012
22 Jun 15	38.40000 +0.26	38.57	38.23	38.57	8,381
19 Jun 15	38.14000 -0.70	39.00	38.14	38.84	5,139
18 Jun 15	38.84000 +1.20	39.00	37.45	37.46	37,732
17 Jun 15	37.64000 -0.66	38.29	37.35	38.29	34,092
16 Jun 15	38.30000 -0.23	38.52	38.25	38.41	13,027
15 Jun 15	38.53000 -0.41	39.05	38.53	38.94	5,639
12 Jun 15	38.94000 +0.85	39.02	37.95	37.95	5,913
11 Jun 15	38.09000 -0.18	38.39	38.09	38.28	28,865
10 Jun 15	38.27000 +0.28	38.34	38.08	38.20	8,711
09 Jun 15	37.99000 -0.21	38.19	37.90	38.01	0
08 Jun 15	38.20000 -0.42	38.31	38.01	38.31	0
05 Jun 15	38.62000 +0.18	38.75	38.60	38.65	19,553
04 Jun 15	38.44000 -0.45	38.73	38.28	38.54	44,227
03 Jun 15	38.89000 -0.06	38.94	38.69	38.80	4,745
02 Jun 15	38.95000 -0.24	39.34	38.51	39.20	7,139
01 Jun 15	39.19000 -0.18	39.71	39.16	39.41	1,765
29 May 15	39.37000 +0.25	39.74	39.03	39.03	4,075
28 May 15	39.12000 -0.24	39.42	38.84	38.93	17,936
27 May 15	39.36000 -0.30	39.93	39.25	39.57	7,786
26 May 15	39.66000 -0.63	40.05	39.32	39.92	27,428
25 May 15	40.29000 +0.19	40.44	40.25	40.25	5,875
22 May 15	40.10000 -0.07	40.24	40.00	40.00	15,472
21 May 15	40.17000 +0.12	40.35	40.04	40.25	48,717
20 May 15	40.05000 +0.05	40.26	39.79	39.79	13,743
19 May 15	40.00000 +0.00	40.47	39.52	39.52	34,293
15 May 15	40.00000 +0.25	40.28	40.00	40.19	4,719
14 May 15	39.75000 +0.22	40.17	39.24	39.24	12,708
13 May 15	39.53000 -0.07	39.70	39.51	39.57	25,697
12 May 15	39.60000 +0.47	40.30	39.00	39.00	6,896
11 May 15	39.13000 +0.21	39.13	38.18	38.95	16,019
08 May 15	38.92000 -0.08	39.18	38.54	39.18	8,321
07 May 15	39.00000 +1.12	39.24	37.50	37.99	46,034
06 May 15	37.88000 -0.53	38.56	37.88	38.53	5,388
05 May 15	38.41000 -0.52	38.65	38.23	38.54	44,081
04 May 15	38.93000 -0.09	39.10	38.86	38.86	26,471
01 May 15	39.02000 -0.19	39.14	38.85	39.01	28,477
30 Apr 15	39.21000 -0.35	39.62	38.77	39.40	17,877
29 Apr 15	39.56000 +0.27	39.75	39.02	39.30	67,879
28 Apr 15	39.29000 -0.33	39.44	38.77	39.44	35,946
27 Apr 15	39.62000 -0.23	40.08	39.60	39.76	25,204
24 Apr 15	39.85000 -0.18	40.40	39.06	40.05	13,419
23 Apr 15	40.03000 -0.42	40.53	40.00	40.04	62,294
22 Apr 15	40.45000 -0.45	41.18	40.45	41.00	28,583
21 Apr 15	40.90000 +0.15	41.00	40.25	40.75	9,356
20 Apr 15	40.75000 -0.84	41.78	40.75	41.75	20,538
17 Apr 15	41.59000 -0.01	41.95	41.59	41.78	14,217
16 Apr 15	41.60000 +0.15	41.98	41.31	41.33	36,313
15 Apr 15	41.44500 -0.12	41.99	41.29	41.99	17,057
14 Apr 15	41.56000 +0.21	41.83	41.10	41.27	17,705
13 Apr 15	41.35000 +1.00	41.35	40.00	40.07	6,821
10 Apr 15	40.35000 -0.29	40.58	39.65	40.58	30,072
09 Apr 15	40.64000 -1.16	41.90	40.54	41.90	10,027
08 Apr 15	41.80000 -0.03	42.25	41.80	41.98	24,185
07 Apr 15	41.83000 -0.37	42.30	41.65	42.20	38,292
06 Apr 15	42.20000 +1.31	43.29	41.00	41.21	61,113
02 Apr 15	40.89000 -0.30	41.50	40.48	41.48	17,612
01 Apr 15	41.19000 +1.39	41.19	39.79	39.80	13,515
31 Mar 15	39.80000 -0.32	40.22	39.57	40.22	8,957
30 Mar 15	40.12000 -0.75	41.46	39.80	41.46	16,475
27 Mar 15	40.87000 +0.30	40.87	40.25	40.25	2,786
26 Mar 15	40.57000 +0.05	40.65	40.21	40.50	71,608
25 Mar 15	40.52000 +0.07	40.98	39.65	40.98	18,440
24 Mar 15	40.45000 +1.80	40.45	38.74	38.97	14,979
23 Mar 15	38.65000 +0.54	38.65	38.00	38.25	3,059
20 Mar 15	38.11000 -0.23	38.63	37.78	38.63	17,057
19 Mar 15	38.34000 +0.32	38.56	38.01	38.01	7,773
18 Mar 15	38.02000 -0.57	38.72	38.02	38.72	3,959
17 Mar 15	38.59000 -0.35	39.00	38.53	38.53	5,832
16 Mar 15	38.94000 +0.10	39.00	38.80	38.84	21,152
13 Mar 15	38.84000 -0.15	38.86	38.27	38.86	5,672
12 Mar 15	38.99000 -0.27	39.20	38.73	39.20	16,755
11 Mar 15	39.26000 -0.12	39.26	38.94	39.05	13,689
10 Mar 15	39.38000 -0.15	39.55	39.00	39.25	104,382
09 Mar 15	39.53000 +0.61	39.53	38.70	38.76	24,669
06 Mar 15	38.92000 -0.08	39.01	38.91	39.00	21,610
05 Mar 15	39.00000 -0.03	39.29	38.76	39.25	25,256
04 Mar 15	39.03000 -0.07	39.42	38.79	38.99	7,858
03 Mar 15	39.10000 +0.35	39.16	38.44	38.75	154,130
02 Mar 15	38.75000 +0.15	38.83	38.64	38.64	8,330
27 Feb 15	38.60000 +0.01	38.62	38.06	38.62	9,955
26 Feb 15	38.59000 -0.95	39.56	38.50	39.56	12,788
25 Feb 15	39.54000 -0.33	40.06	39.52	40.01	8,571
24 Feb 15	39.87000 +1.40	40.32	38.45	38.99	61,845
23 Feb 15	38.47000 +1.33	39.77	36.82	36.82	503,886
20 Feb 15	37.14000 -0.34	37.50	37.14	37.45	5,689
19 Feb 15	37.48000 +0.57	37.50	36.68	36.70	13,892
18 Feb 15	36.91000 +0.38	36.94	36.45	36.64	115,730
17 Feb 15	36.53000 -0.49	37.30	36.51	37.29	14,762
13 Feb 15	37.02000 -0.27	37.44	36.98	37.02	7,481
12 Feb 15	37.29000 +0.10	37.38	36.83	37.19	27,250
11 Feb 15	37.19000 +0.19	37.50	36.89	37.00	61,087
10 Feb 15	37.00000 -0.05	37.24	36.85	37.24	24,923
09 Feb 15	37.05000 +0.01	37.45	36.93	37.00	6,637
06 Feb 15	37.04000 -0.45	37.50	36.99	37.50	10,471
05 Feb 15	37.49000 +0.61	37.59	37.00	37.49	20,726
04 Feb 15	36.88000 -0.13	37.33	36.77	37.15	174,500
03 Feb 15	37.01000 -0.85	37.90	37.00	37.90	20,960
02 Feb 15	37.86000 +0.06	38.00	37.72	37.99	18,826
30 Jan 15	37.80000 +0.65	37.90	37.13	37.13	25,633
29 Jan 15	37.15000 +2.35	37.27	35.16	35.16	405,737
28 Jan 15	34.80000 +0.31	35.10	34.23	34.49	104,064
27 Jan 15	34.49000 -0.31	34.51	34.10	34.51	34,329
26 Jan 15	34.80000 -0.14	35.00	34.75	35.00	10,558
23 Jan 15	34.94000 +0.37	35.00	34.69	34.78	11,489
22 Jan 15	34.57000 -0.35	34.88	34.51	34.88	7,384
21 Jan 15	34.91500 -0.08	35.07	34.91	35.05	3,870
20 Jan 15	34.99000 +0.01	35.25	34.78	34.91	8,696
19 Jan 15	34.98000 +0.20	35.12	34.65	34.65	2,880
16 Jan 15	34.78000 +0.45	34.78	33.60	33.95	7,362
15 Jan 15	34.33000 -0.67	35.26	34.24	35.25	3,617
14 Jan 15	35.00000 +1.19	35.00	33.50	33.50	15,250
13 Jan 15	33.81000 -0.30	34.19	33.81	33.99	36,194
12 Jan 15	34.11000 -0.26	34.73	33.45	34.67	64,852
09 Jan 15	34.37000 +0.56	34.72	33.95	34.31	22,172
08 Jan 15	33.81000 +1.62	33.92	32.19	32.20	42,024
07 Jan 15	32.19000 +0.25	32.25	31.87	31.88	7,225
06 Jan 15	31.94000 -1.04	33.12	31.75	33.12	35,572
05 Jan 15	32.98000 -0.80	34.00	32.71	33.75	11,535
02 Jan 15	33.78000 +0.29	34.00	33.53	33.53	6,218
31 Dec 14	33.49000 +0.53	33.50	33.19	33.19	8,802
30 Dec 14	32.96000 -0.20	33.40	32.96	33.40	11,742
29 Dec 14	33.16000 +0.77	33.46	32.50	32.50	23,719
24 Dec 14	32.39000 +0.39	32.50	32.15	32.15	6,555
23 Dec 14	32.00000 -0.03	32.20	31.84	32.00	61,907
22 Dec 14	32.03500 -0.22	32.75	31.82	32.10	76,955
19 Dec 14	32.26000 -0.64	33.36	32.26	32.90	31,584
18 Dec 14	32.90000 -0.36	33.86	32.90	33.86	56,266
17 Dec 14	33.26000 +2.11	33.73	30.93	31.00	154,675
16 Dec 14	31.15000 +1.15	31.66	29.50	30.00	19,984
15 Dec 14	30.00000 +0.44	30.00	29.69	29.72	286,965
12 Dec 14	29.56000 -0.82	30.50	29.56	29.90	21,729
11 Dec 14	30.38000 +0.33	30.49	30.00	30.00	6,602
10 Dec 14	30.05000 -0.26	30.39	30.00	30.38	103,712
09 Dec 14	30.31000 -1.07	31.50	30.04	31.50	51,870
08 Dec 14	31.38000 -0.21	31.63	31.37	31.60	2,202
05 Dec 14	31.59000 +0.14	31.78	31.47	31.72	64,664
04 Dec 14	31.45000 +0.59	31.45	31.00	31.15	89,759
03 Dec 14	30.86000 -0.14	31.11	30.81	31.00	9,979
02 Dec 14	31.00000 +0.68	32.00	30.25	30.38	81,764
01 Dec 14	30.32000 +0.55	32.14	29.75	29.75	39,778
28 Nov 14	29.77000 +0.66	29.77	29.00	29.00	23,577
27 Nov 14	29.11000 -0.06	29.14	29.11	29.14	19,096
26 Nov 14	29.17000 -0.12	29.28	29.10	29.25	6,157
25 Nov 14	29.29000 -0.29	29.74	29.22	29.74	8,767
24 Nov 14	29.58000 -0.27	29.91	29.40	29.57	40,593
21 Nov 14	29.85000 +0.05	29.87	29.78	29.87	7,755
20 Nov 14	29.80000 -0.20	30.00	29.79	30.00	40,429
19 Nov 14	30.00000 +0.06	30.00	29.85	29.85	9,286
18 Nov 14	29.94000 +0.66	30.00	29.28	29.49	6,549
17 Nov 14	29.28000 -0.37	29.70	29.22	29.42	5,759
14 Nov 14	29.65000 -0.35	30.02	29.50	30.00	16,635
13 Nov 14	30.00000 +0.01	30.06	30.00	30.05	1,195
12 Nov 14	29.99000 +0.04	30.09	29.96	30.09	17,111
11 Nov 14	29.95000 -0.12	30.11	29.95	30.06	3,244
10 Nov 14	30.07000 +0.09	30.14	29.90	30.05	10,231
07 Nov 14	29.98000 -0.07	30.10	29.97	30.02	3,366
06 Nov 14	30.05000 +0.15	30.09	29.80	30.00	63,479
05 Nov 14	29.90000 +0.00	30.00	29.79	29.90	23,164
04 Nov 14	29.90000 +0.15	30.00	29.65	29.65	12,260
03 Nov 14	29.75000 +0.00	29.85	29.51	29.75	334,273
31 Oct 14	29.75000 +0.52	30.00	29.40	29.48	25,693
30 Oct 14	29.23000 -0.23	29.40	29.18	29.18	1,914
29 Oct 14	29.46000 -0.34	29.84	29.46	29.81	13,389
28 Oct 14	29.80000 +1.14	29.81	28.61	28.61	8,747
27 Oct 14	28.66000 +0.05	28.73	28.50	28.50	6,482
24 Oct 14	28.61000 -0.09	28.81	28.43	28.59	8,923
23 Oct 14	28.70000 -0.05	28.75	28.67	28.75	6,217
22 Oct 14	28.75000 -0.17	28.75	28.75	28.75	659
21 Oct 14	28.92000 +1.28	28.92	27.99	27.99	5,266
20 Oct 14	27.64000 +0.05	27.65	27.42	27.65	34,641
17 Oct 14	27.59000 +1.44	27.75	26.28	26.35	24,460
16 Oct 14	26.15000 -0.83	26.74	25.25	26.56	39,966
15 Oct 14	26.98000 -0.63	27.99	26.71	27.26	50,927
14 Oct 14	27.61000 +0.11	27.61	27.16	27.16	3,141
10 Oct 14	27.50000 +0.00	27.73	27.35	27.42	9,566
09 Oct 14	27.50000 -0.20	27.80	27.50	27.79	58,034
08 Oct 14	27.70000 +0.05	27.70	27.50	27.51	4,255
07 Oct 14	27.65000 -1.09	28.79	27.50	28.40	6,602
06 Oct 14	28.74000 +1.08	28.74	27.80	27.80	4,214
03 Oct 14	27.66000 +0.11	27.80	27.63	27.80	3,950
02 Oct 14	27.55000 -0.64	28.58	27.51	28.35	5,899
01 Oct 14	28.19000 +0.29	28.24	27.74	27.90	3,685
30 Sep 14	27.90000 +0.40	27.90	27.50	27.50	4,102
29 Sep 14	27.50000 +0.00	27.75	27.50	27.54	3,461
26 Sep 14	27.50000 -0.09	27.58	27.47	27.47	1,264
25 Sep 14	27.59000 -0.12	27.70	27.43	27.70	36,287
24 Sep 14	27.71000 +0.21	27.75	27.49	27.72	7,911
23 Sep 14	27.50000 -0.85	28.29	27.50	28.29	4,201
22 Sep 14	28.35000 -1.15	29.17	28.35	29.17	1,152
19 Sep 14	29.50000 +0.50	29.69	28.64	29.17	4,730
18 Sep 14	29.00000 +1.00	29.00	27.50	28.14	8,622
17 Sep 14	28.00000 +0.42	28.00	27.26	27.54	31,874
16 Sep 14	27.58000 -0.17	27.80	27.50	27.65	49,938
15 Sep 14	27.74500 -0.10	27.91	27.73	27.79	1,523
12 Sep 14	27.85000 -0.10	27.86	27.85	27.86	471
11 Sep 14	27.95000 -0.09	28.23	27.95	28.23	1,960
10 Sep 14	28.04000 +0.18	28.17	27.99	27.99	1,434
09 Sep 14	27.86000 -0.32	28.29	27.86	28.17	4,063
08 Sep 14	28.18000 +0.04	28.59	28.14	28.27	3,435
05 Sep 14	28.14000 -1.36	29.36	28.00	29.36	46,109
04 Sep 14	29.50000 -0.17	29.84	29.25	29.77	8,636
03 Sep 14	29.67000 +0.37	30.15	29.11	29.11	6,274
02 Sep 14	29.30000 -0.10	29.56	29.01	29.40	4,711
29 Aug 14	29.40000 +0.03	29.57	29.40	29.43	6,397
28 Aug 14	29.37000 +0.04	29.37	29.11	29.11	1,970
27 Aug 14	29.33000 -0.17	29.50	29.33	29.42	2,869
26 Aug 14	29.50000 -0.25	30.00	29.50	29.99	54,382
25 Aug 14	29.75000 -0.18	30.00	29.70	30.00	27,880
22 Aug 14	29.93000 +0.17	30.05	29.93	29.96	3,144
21 Aug 14	29.76000 +0.21	29.95	29.59	29.61	3,796
20 Aug 14	29.55000 -0.23	29.88	29.44	29.66	74,799
19 Aug 14	29.78000 -0.22	30.24	29.75	30.24	12,419
18 Aug 14	30.00000 +1.00	30.00	29.30	29.36	4,857
15 Aug 14	29.00000 -0.03	29.00	28.85	28.87	7,650
14 Aug 14	29.03000 -0.94	29.98	29.01	29.98	104,298
13 Aug 14	29.97000 +0.57	29.97	29.25	29.50	31,749
12 Aug 14	29.40000 +0.00	29.74	29.28	29.72	104,634
11 Aug 14	29.40000 -0.14	29.62	29.40	29.42	23,143
08 Aug 14	29.54000 +0.53	29.69	29.00	29.50	10,889
07 Aug 14	29.01000 -0.18	29.48	28.75	29.48	6,998
06 Aug 14	29.19000 +0.54	29.19	28.62	28.70	27,521
05 Aug 14	28.65000 +0.34	28.75	28.50	28.64	43,196
01 Aug 14	28.31000 +0.31	28.50	28.24	28.24	2,280
31 Jul 14	28.00000 -0.35	28.21	28.00	28.10	2,204
30 Jul 14	28.35000 +0.25	28.35	28.00	28.01	4,425
29 Jul 14	28.10000 -0.16	28.11	28.00	28.00	4,895
28 Jul 14	28.26000 +0.11	28.40	28.21	28.40	10,317
25 Jul 14	28.15000 +0.80	28.25	27.54	27.54	6,879
24 Jul 14	27.35000 -0.15	27.69	27.25	27.49	4,994
23 Jul 14	27.50000 -0.75	28.25	26.80	28.25	13,469
22 Jul 14	28.25000 +1.53	28.37	26.97	26.99	26,294
21 Jul 14	26.72000 +0.03	27.00	26.72	26.94	15,405
18 Jul 14	26.68500 +0.28	26.75	26.61	26.63	4,422
17 Jul 14	26.40000 -0.23	27.01	26.26	26.46	16,297
16 Jul 14	26.63000 +0.99	26.87	25.68	25.68	5,714
15 Jul 14	25.64000 +0.04	25.68	25.28	25.28	51,731
14 Jul 14	25.60000 +0.52	25.68	25.19	25.19	1,638
11 Jul 14	25.08000 +0.02	25.58	24.93	24.93	7,358
10 Jul 14	25.06000 +0.06	25.09	24.81	25.00	6,478
09 Jul 14	25.00000 +0.00	25.09	24.63	25.09	11,364
08 Jul 14	25.00000 -0.06	25.22	24.80	24.81	9,720
07 Jul 14	25.06000 -0.10	25.25	24.83	24.83	2,709
04 Jul 14	25.16000 -0.11	25.27	25.16	25.20	6,229
03 Jul 14	25.27000 -0.08	25.50	25.27	25.50	149,063
02 Jul 14	25.35000 -0.05	25.50	25.11	25.11	6,624
30 Jun 14	25.40000 -0.10	25.49	24.37	25.35	27,051
27 Jun 14	25.50000 -0.02	25.65	25.46	25.46	6,569
26 Jun 14	25.52000 +0.24	25.60	25.16	25.16	56,329
25 Jun 14	25.28000 -0.50	25.69	25.28	25.62	48,314
24 Jun 14	25.78000 +0.16	25.78	25.50	25.51	3,151
23 Jun 14	25.62000 -0.03	26.06	25.32	25.34	14,252
20 Jun 14	25.65000 -0.46	26.44	25.12	26.44	52,415
19 Jun 14	26.11000 +0.18	26.36	25.93	26.19	3,606
18 Jun 14	25.93000 -0.22	26.20	25.84	26.00	49,413
17 Jun 14	26.15000 +0.59	26.19	25.34	25.42	41,019
16 Jun 14	25.56000 -0.52	26.24	25.56	26.24	4,806
13 Jun 14	26.08000 -0.49	26.51	25.81	26.51	10,633
12 Jun 14	26.57000 +0.94	26.57	25.55	25.56	37,125
11 Jun 14	25.63000 +0.13	25.94	25.51	25.51	3,227
10 Jun 14	25.50000 -1.02	26.45	25.50	26.45	6,781
09 Jun 14	26.52000 +0.42	26.97	26.10	26.11	3,210
06 Jun 14	26.10000 +0.00	26.58	26.07	26.29	51,944
05 Jun 14	26.10000 -1.26	27.34	26.10	27.31	8,903
04 Jun 14	27.36000 +0.00	27.60	27.36	27.60	3,047
03 Jun 14	27.36000 +0.43	27.48	26.90	26.90	19,483
02 Jun 14	26.93000 +0.69	27.23	26.12	26.12	3,654
30 May 14	26.24000 +0.22	26.34	26.02	26.15	123,767
29 May 14	26.02000 +0.00	26.29	26.00	26.24	43,071
28 May 14	26.02000 -0.98	26.75	26.00	26.73	10,914
27 May 14	27.00000 +0.11	27.00	26.10	26.90	23,500
26 May 14	26.89000 +0.64	26.90	26.40	26.45	18,881
23 May 14	26.25000 +0.60	26.25	25.43	25.74	15,772
22 May 14	25.65000 -0.26	26.24	25.40	26.04	5,623
21 May 14	25.91000 -0.14	26.11	25.90	26.08	3,949
20 May 14	26.05000 +0.00	26.35	25.26	25.28	9,787
16 May 14	26.05000 -0.70	26.60	25.90	26.52	17,433
15 May 14	26.75000 +0.00	26.85	26.30	26.75	6,996
14 May 14	26.75000 -0.18	26.90	26.53	26.90	9,840
13 May 14	26.93000 +0.23	27.07	26.54	26.79	10,102
12 May 14	26.70000 -0.43	27.14	26.52	27.14	15,212
09 May 14	27.13000 -0.02	27.17	26.60	26.85	13,925
08 May 14	27.15000 -1.45	28.60	27.15	28.60	15,568
07 May 14	28.60000 +0.10	28.60	28.00	28.50	38,921
06 May 14	28.50000 +0.25	28.50	28.26	28.46	7,372
05 May 14	28.25000 -0.20	28.50	28.25	28.50	14,146
02 May 14	28.45000 +0.36	28.45	28.20	28.40	4,952
01 May 14	28.09000 +0.47	28.20	27.20	27.42	45,822
30 Apr 14	27.62000 -0.34	27.82	27.16	27.65	14,123
29 Apr 14	27.96000 -0.24	28.25	27.61	28.20	6,276
28 Apr 14	28.20000 -0.11	28.56	28.20	28.21	31,628
25 Apr 14	28.31000 +0.06	28.58	28.10	28.21	14,344
24 Apr 14	28.24500 -0.25	28.75	28.21	28.75	80,938
23 Apr 14	28.50000 +0.24	28.70	28.16	28.16	2,436
22 Apr 14	28.26000 -0.23	28.70	28.22	28.22	68,023
21 Apr 14	28.49000 -0.23	28.82	28.44	28.82	104,843
17 Apr 14	28.71500 +0.01	28.84	28.50	28.84	14,938
16 Apr 14	28.71000 +0.01	28.92	28.68	28.92	12,138
15 Apr 14	28.70000 +0.21	29.00	28.35	29.00	29,413
14 Apr 14	28.49000 +0.27	28.96	28.22	28.35	21,603
11 Apr 14	28.22000 +0.49	28.35	27.66	27.70	13,456
10 Apr 14	27.73000 -0.07	27.95	27.53	27.80	15,333
09 Apr 14	27.80000 +1.11	27.80	26.69	26.69	131,973
08 Apr 14	26.69000 -0.04	26.73	26.52	26.73	1,846
07 Apr 14	26.73000 -0.14	26.75	26.49	26.54	10,306
04 Apr 14	26.87000 -0.67	27.50	26.60	27.50	12,027
03 Apr 14	27.54000 -0.35	27.92	27.24	27.60	98,935
02 Apr 14	27.89000 +0.19	28.00	27.31	27.46	314,780
01 Apr 14	27.70000 -0.10	28.25	27.16	28.00	18,874
31 Mar 14	27.80000 +1.50	27.98	26.41	26.50	206,564
28 Mar 14	26.30000 +0.38	26.57	26.00	26.00	30,609
27 Mar 14	25.91500 -1.78	27.75	25.91	27.58	10,509
26 Mar 14	27.70000 +0.13	28.00	27.10	27.28	7,472
25 Mar 14	27.57000 -0.48	28.13	27.46	28.13	30,255
24 Mar 14	28.05000 +0.35	28.19	27.75	27.85	10,407
21 Mar 14	27.70000 +0.18	28.00	27.56	27.69	8,874
20 Mar 14	27.52000 +0.22	27.67	27.35	27.40	25,083
19 Mar 14	27.30000 +0.24	27.69	27.12	27.12	30,266
18 Mar 14	27.06000 +0.41	27.12	26.72	26.72	4,110
17 Mar 14	26.65000 -0.24	27.15	26.62	27.07	12,294
14 Mar 14	26.89000 -0.22	27.18	26.70	27.14	3,459
13 Mar 14	27.11000 +0.81	27.39	26.49	26.49	61,898
12 Mar 14	26.30000 +0.26	26.50	26.14	26.14	197,167
11 Mar 14	26.04000 +0.02	26.15	26.03	26.12	5,051
10 Mar 14	26.02000 +0.17	26.02	25.85	25.85	4,806
07 Mar 14	25.85000 +0.19	26.09	25.09	25.66	74,531
06 Mar 14	25.66000 -0.34	25.90	25.25	25.90	16,495
05 Mar 14	26.00000 +0.22	26.78	25.91	26.00	331,017
04 Mar 14	25.78000 -0.21	26.00	25.78	26.00	18,602
03 Mar 14	25.99000 +0.08	26.00	25.42	25.68	11,477
28 Feb 14	25.91000 -0.09	26.00	25.91	26.00	11,577
27 Feb 14	26.00000 +0.00	26.00	25.96	26.00	8,399
26 Feb 14	26.00000 +0.01	26.00	25.84	26.00	10,902
25 Feb 14	25.99000 +0.11	26.00	25.70	25.96	4,322
24 Feb 14	25.88000 -0.11	26.00	25.86	26.00	8,999
21 Feb 14	25.99000 -0.01	26.00	25.75	26.00	12,296
20 Feb 14	26.00000 +0.00	26.25	25.87	26.00	14,864
19 Feb 14	26.00000 +0.00	26.05	25.88	26.00	43,830
18 Feb 14	26.00000 +0.55	26.05	25.21	25.21	41,693
14 Feb 14	25.45000 +0.58	25.45	25.05	25.05	24,267
13 Feb 14	24.87000 -0.11	25.05	24.56	25.04	14,323
12 Feb 14	24.98000 -0.21	25.15	24.91	25.15	7,319
11 Feb 14	25.19000 -0.02	25.33	25.11	25.15	1,209
10 Feb 14	25.21000 -0.11	25.31	25.00	25.20	8,842
07 Feb 14	25.32000 -0.58	26.00	25.25	26.00	17,890
06 Feb 14	25.90000 +0.90	26.49	25.00	25.17	67,956
05 Feb 14	25.00000 +0.44	25.00	24.73	24.73	5,492
04 Feb 14	24.56000 +0.58	24.56	24.00	24.05	22,321
03 Feb 14	23.98000 -0.06	24.17	23.75	24.00	22,270
31 Jan 14	24.04000 +1.00	24.15	23.00	23.00	12,402
30 Jan 14	23.04000 +0.06	23.11	22.95	23.05	1,295
29 Jan 14	22.98000 +0.17	23.20	22.78	22.78	1,631
28 Jan 14	22.81000 +0.31	23.00	22.50	22.50	16,511
27 Jan 14	22.50000 -0.25	22.75	22.50	22.75	11,989
24 Jan 14	22.75000 -0.60	23.49	22.75	23.03	47,138
23 Jan 14	23.35000 -0.47	23.86	23.35	23.67	46,253
22 Jan 14	23.82000 +0.02	23.88	23.70	23.70	36,809
21 Jan 14	23.80000 -0.04	23.90	23.80	23.84	1,847
20 Jan 14	23.84000 +0.69	23.99	23.15	23.15	4,980
17 Jan 14	23.15000 +0.45	23.15	22.66	22.66	86,103
16 Jan 14	22.70000 -0.18	23.00	22.50	22.76	10,420
15 Jan 14	22.88000 +0.13	22.88	22.51	22.75	5,634
14 Jan 14	22.75000 +0.00	22.89	22.58	22.89	2,305
13 Jan 14	22.75000 +0.24	22.75	22.50	22.68	21,980
10 Jan 14	22.51000 -0.25	22.95	22.51	22.59	4,095
09 Jan 14	22.76000 +0.21	22.76	22.45	22.70	31,394
08 Jan 14	22.55000 +0.30	22.55	22.30	22.30	11,789
07 Jan 14	22.25000 -0.01	22.59	22.25	22.30	92,728
06 Jan 14	22.26000 -0.07	22.50	22.25	22.25	6,881
03 Jan 14	22.33000 +0.07	22.40	22.25	22.25	4,678
02 Jan 14	22.26000 -0.20	22.55	22.26	22.26	10,918
31 Dec 13	22.46000 -0.29	22.65	22.28	22.65	3,411
30 Dec 13	22.75000 -0.15	22.97	22.75	22.97	2,934
27 Dec 13	22.90000 +0.40	22.95	22.50	22.50	2,026
24 Dec 13	22.50000 +0.00	22.65	22.41	22.45	1,409
23 Dec 13	22.50000 -0.02	22.50	22.25	22.45	11,015
20 Dec 13	22.52000 -0.25	23.00	22.25	22.81	10,830
19 Dec 13	22.77000 +0.06	22.91	22.44	22.44	11,871
18 Dec 13	22.71000 +0.46	22.71	22.07	22.35	6,263
17 Dec 13	22.25000 -0.35	22.63	22.25	22.60	5,192
16 Dec 13	22.60000 -0.70	23.05	22.60	23.00	19,303
13 Dec 13	23.30000 +0.49	23.30	22.59	22.59	7,269
12 Dec 13	22.81000 -0.63	23.32	22.39	23.32	14,353
11 Dec 13	23.44000 -0.31	23.50	23.30	23.50	22,585
10 Dec 13	23.75000 -0.34	24.15	23.75	24.00	6,408
09 Dec 13	24.09000 +0.11	24.09	23.75	23.77	10,515
06 Dec 13	23.98000 +0.20	24.07	23.88	23.96	3,931
05 Dec 13	23.78000 -0.57	24.15	23.75	24.15	2,052
04 Dec 13	24.35000 -0.65	24.70	24.31	24.70	5,685
03 Dec 13	25.00000 +1.29	25.20	23.72	23.75	8,079
02 Dec 13	23.71000 -0.28	23.97	23.70	23.70	97,346
29 Nov 13	23.99000 +0.76	23.99	23.35	23.35	9,929
28 Nov 13	23.23000 +0.20	23.45	22.92	22.92	7,210
27 Nov 13	23.03000 +0.08	23.10	22.85	22.85	7,381
26 Nov 13	22.95000 +0.10	23.05	22.85	22.85	113,327
25 Nov 13	22.85000 +0.61	22.85	22.00	22.16	14,094
22 Nov 13	22.24000 +0.09	22.30	22.00	22.00	19,699
21 Nov 13	22.15000 +0.15	22.20	22.00	22.02	11,798
20 Nov 13	22.00000 -0.11	22.14	22.00	22.01	7,072
19 Nov 13	22.11000 -0.09	22.20	22.00	22.10	10,631
18 Nov 13	22.20000 -0.54	22.90	22.20	22.86	63,657
15 Nov 13	22.74000 -0.22	23.00	22.66	22.88	4,512
14 Nov 13	22.96000 +0.20	23.00	22.96	22.98	3,354
13 Nov 13	22.76000 -0.04	23.00	22.76	22.99	22,589
12 Nov 13	22.80000 +0.43	22.90	22.38	22.46	7,731
11 Nov 13	22.37000 +0.37	22.43	22.00	22.10	4,583
08 Nov 13	22.00000 -0.05	22.15	22.00	22.00	16,489
07 Nov 13	22.05000 -0.04	22.20	21.99	21.99	6,910
06 Nov 13	22.09000 -0.15	22.24	21.41	22.24	75,014
05 Nov 13	22.24000 -0.36	22.50	22.24	22.50	8,752
04 Nov 13	22.60000 -0.31	22.95	22.60	22.77	13,402
01 Nov 13	22.91000 +0.05	23.08	22.72	22.88	20,766
31 Oct 13	22.86000 -0.17	23.13	22.86	23.13	5,438
30 Oct 13	23.03000 +0.13	23.09	22.85	23.00	39,850
29 Oct 13	22.90000 +0.10	22.99	22.73	22.92	8,271
28 Oct 13	22.80000 +0.15	22.87	22.65	22.65	43,386
25 Oct 13	22.65000 -0.08	22.77	22.65	22.74	2,155
24 Oct 13	22.73000 +0.08	22.83	22.54	22.54	7,446
23 Oct 13	22.65000 -0.15	22.80	22.52	22.80	35,209
22 Oct 13	22.80000 +0.03	22.89	22.65	22.89	9,370
21 Oct 13	22.77000 -0.18	23.00	22.65	22.98	28,275
18 Oct 13	22.95000 +0.00	23.00	22.50	23.00	17,536
17 Oct 13	22.95000 +0.05	23.00	22.83	22.96	4,690
16 Oct 13	22.90000 +0.00	23.25	22.85	22.99	23,785
15 Oct 13	22.90000 -0.07	23.12	22.65	23.12	5,331
11 Oct 13	22.97000 +0.11	23.50	22.75	22.78	5,442
10 Oct 13	22.86000 +0.35	23.11	22.40	22.40	56,244
09 Oct 13	22.51000 -0.49	23.00	22.51	22.82	19,557
08 Oct 13	23.00000 -0.44	23.55	22.95	23.26	4,616
07 Oct 13	23.44000 -0.16	23.93	23.20	23.93	6,390
04 Oct 13	23.60000 +0.31	23.60	23.10	23.25	7,266
03 Oct 13	23.29000 -0.46	23.80	23.20	23.70	12,082
02 Oct 13	23.75000 -0.05	23.91	23.70	23.75	229,428
01 Oct 13	23.80000 +0.70	23.99	22.95	22.95	132,129
30 Sep 13	23.10000 -0.11	23.21	22.95	23.21	7,146
27 Sep 13	23.21000 +0.30	23.21	22.75	23.05	6,597
26 Sep 13	22.90500 +0.06	22.98	22.74	22.98	8,750
25 Sep 13	22.85000 +0.06	22.85	22.63	22.71	1,650
24 Sep 13	22.79000 +0.17	22.81	22.56	22.56	23,276
23 Sep 13	22.62000 -0.38	22.81	22.62	22.76	1,031
20 Sep 13	23.00000 +0.35	23.00	22.65	22.65	4,183
19 Sep 13	22.65000 +0.03	22.71	22.65	22.71	5,088
18 Sep 13	22.62000 +0.01	23.00	22.62	22.94	1,715
17 Sep 13	22.61000 +0.01	22.99	22.61	22.99	10,133
16 Sep 13	22.60000 +0.13	22.60	22.58	22.59	2,452
13 Sep 13	22.47000 +0.53	22.49	21.99	22.00	3,988
12 Sep 13	21.94000 -0.26	22.45	21.80	22.45	79,800
11 Sep 13	22.20000 -0.30	22.60	22.20	22.60	6,200
10 Sep 13	22.50000 -0.33	22.75	22.50	22.75	5,903
09 Sep 13	22.83000 +0.12	23.00	22.79	22.95	4,473
06 Sep 13	22.71000 -0.23	22.80	22.54	22.54	7,975
05 Sep 13	22.94000 +0.70	23.33	22.55	22.61	7,648
04 Sep 13	22.24000 +0.30	22.24	21.81	21.81	4,722
03 Sep 13	21.94000 +0.43	22.01	21.51	21.73	6,910
30 Aug 13	21.51000 +0.01	21.75	21.50	21.50	4,375
29 Aug 13	21.50000 +0.07	21.85	21.45	21.71	2,100
28 Aug 13	21.43000 -0.12	21.62	21.28	21.34	3,748
27 Aug 13	21.55000 -0.07	21.65	21.45	21.56	29,403
26 Aug 13	21.62000 -0.31	21.93	21.62	21.93	3,537
23 Aug 13	21.93000 +0.31	22.19	21.80	22.19	13,263
22 Aug 13	21.62000 -0.08	22.50	21.62	21.98	8,452
21 Aug 13	21.70000 +0.18	22.00	21.55	21.55	228,374
20 Aug 13	21.52000 -0.11	21.74	21.50	21.74	2,442
19 Aug 13	21.63000 +0.10	21.82	21.50	21.82	20,106
16 Aug 13	21.53000 +0.02	21.65	21.46	21.51	12,568
15 Aug 13	21.51000 -0.02	21.74	21.51	21.60	19,214
14 Aug 13	21.53000 -0.22	21.76	21.51	21.63	3,462
13 Aug 13	21.75000 +0.29	21.85	21.55	21.55	1,728
12 Aug 13	21.46000 +0.00	21.52	21.22	21.22	8,331
09 Aug 13	21.46000 +0.69	21.49	20.75	21.09	6,477
08 Aug 13	20.77000 +0.02	20.80	20.30	20.39	10,702
07 Aug 13	20.75000 +0.00	20.75	20.28	20.74	6,946
06 Aug 13	20.75000 +0.76	20.75	20.15	20.15	214,430
02 Aug 13	19.99000 +0.54	19.99	19.53	19.59	20,114
01 Aug 13	19.45000 +0.35	19.60	19.20	19.20	22,970
31 Jul 13	19.10000 -0.15	19.25	19.09	19.24	10,683
30 Jul 13	19.25000 +0.05	19.25	19.11	19.20	26,582
29 Jul 13	19.20000 +0.05	19.21	19.12	19.16	5,117
26 Jul 13	19.15000 +0.20	19.25	18.95	18.95	58,776
25 Jul 13	18.95000 +0.24	18.95	18.77	18.92	26,515
24 Jul 13	18.71000 -0.16	18.75	18.57	18.75	1,447
23 Jul 13	18.87000 -0.08	18.93	18.67	18.76	12,638
22 Jul 13	18.95000 -0.05	19.00	18.78	19.00	9,486
19 Jul 13	19.00000 +0.06	19.00	18.70	19.00	2,823
18 Jul 13	18.94000 +0.25	18.94	18.61	18.74	3,722
17 Jul 13	18.69000 +0.19	18.94	18.54	18.94	5,695
16 Jul 13	18.50000 -0.50	19.49	18.50	19.00	25,097
15 Jul 13	19.00000 +0.16	19.03	18.75	18.75	12,626
12 Jul 13	18.84000 +0.33	19.00	18.71	18.71	23,840
11 Jul 13	18.51000 +0.51	18.97	17.95	18.00	16,479
10 Jul 13	18.00000 +0.18	18.00	17.80	17.93	52,181
09 Jul 13	17.82000 -0.11	17.93	17.50	17.81	32,042
08 Jul 13	17.93000 +0.03	18.10	17.61	17.90	9,151
05 Jul 13	17.90000 -0.02	18.05	17.45	18.00	41,473
04 Jul 13	17.92000 +0.08	18.15	17.92	17.97	4,487
03 Jul 13	17.84000 -0.01	17.99	17.84	17.85	19,969
02 Jul 13	17.85000 -0.20	18.15	17.75	18.15	19,449
28 Jun 13	18.05000 +0.04	18.05	17.85	17.98	84,274
27 Jun 13	18.01000 +0.14	18.04	17.78	17.78	2,000
26 Jun 13	17.87000 +0.07	18.07	17.75	17.80	29,577
25 Jun 13	17.80000 -0.10	18.06	17.80	17.85	37,027
24 Jun 13	17.90000 -0.06	17.90	17.82	17.90	2,494
21 Jun 13	17.96000 -0.33	18.21	17.85	18.21	6,342
20 Jun 13	18.29000 +0.26	18.29	17.82	18.04	10,679
19 Jun 13	18.03000 +0.10	18.15	17.79	17.82	9,864
18 Jun 13	17.93000 -0.22	18.15	17.74	18.15	13,772
17 Jun 13	18.15000 -0.27	18.50	17.90	18.34	11,250
14 Jun 13	18.42000 +0.18	18.75	18.25	18.25	28,038
13 Jun 13	18.23500 +0.19	18.35	17.91	17.91	10,112
12 Jun 13	18.04000 +0.20	18.09	17.79	17.79	17,856
11 Jun 13	17.84000 -0.06	17.98	17.67	17.67	8,181
10 Jun 13	17.90000 -0.04	18.05	17.60	17.79	13,231
07 Jun 13	17.94000 -0.24	18.25	17.71	18.15	19,866
06 Jun 13	18.18000 -0.01	18.30	18.16	18.29	1,605
05 Jun 13	18.19000 -0.11	18.50	18.19	18.35	13,383
04 Jun 13	18.30000 +0.00	18.46	18.15	18.46	13,289
03 Jun 13	18.30000 -0.32	18.57	18.27	18.57	8,719
31 May 13	18.62000 +0.23	18.86	18.46	18.46	14,820
30 May 13	18.39000 +0.04	18.45	18.26	18.35	16,789
29 May 13	18.35000 -0.06	18.50	18.25	18.41	42,534
28 May 13	18.41000 +0.17	18.42	18.26	18.26	89,567
27 May 13	18.24000 +0.74	18.38	17.27	17.37	108,944
24 May 13	17.50000 -0.50	18.06	17.33	18.01	30,816
23 May 13	18.00000 -0.35	18.35	17.93	18.35	14,259
22 May 13	18.35000 -0.15	18.50	18.35	18.50	97,013
21 May 13	18.50000 +0.04	18.50	18.28	18.36	11,687
17 May 13	18.46000 -0.04	18.50	18.31	18.50	59,235
16 May 13	18.50000 +0.00	18.60	18.49	18.50	11,535
15 May 13	18.50000 +0.04	18.70	18.47	18.60	80,342
14 May 13	18.46000 -0.16	18.76	18.42	18.76	18,662
13 May 13	18.62000 +0.09	18.67	18.39	18.65	4,648
10 May 13	18.53000 -0.02	18.67	18.43	18.63	7,197
09 May 13	18.55000 -0.05	18.77	18.28	18.49	8,535
08 May 13	18.60000 +0.00	18.74	18.40	18.60	8,084
07 May 13	18.60000 -0.05	18.74	18.60	18.74	4,260
06 May 13	18.65000 -0.03	18.70	18.30	18.70	7,723
03 May 13	18.68000 -0.12	18.90	18.47	18.90	34,238
02 May 13	18.80000 -0.05	18.81	18.61	18.81	32,283
01 May 13	18.85000 +0.11	18.90	18.67	18.82	11,532
30 Apr 13	18.74000 +0.21	18.75	18.60	18.60	5,237
29 Apr 13	18.53000 -0.47	18.94	18.30	18.94	29,887
26 Apr 13	19.00000 +0.00	19.06	18.92	18.92	42,847
25 Apr 13	19.00000 -0.17	19.40	18.92	19.36	660,887
24 Apr 13	19.17000 -0.13	19.35	19.06	19.33	31,084
23 Apr 13	19.30000 -0.05	19.50	19.30	19.50	3,224
22 Apr 13	19.35000 -0.16	19.45	19.35	19.45	1,665
19 Apr 13	19.51000 +0.07	19.51	19.50	19.50	1,419
18 Apr 13	19.44000 +0.09	19.55	19.31	19.31	62,378
17 Apr 13	19.35000 -0.19	19.55	19.31	19.54	2,763
16 Apr 13	19.54000 -0.01	19.55	19.49	19.55	2,483
15 Apr 13	19.55000 +0.06	19.55	19.42	19.52	5,941
12 Apr 13	19.49000 -0.21	19.69	19.49	19.61	2,629
11 Apr 13	19.70000 -0.05	19.75	19.58	19.70	8,797
10 Apr 13	19.75000 +0.25	19.75	19.68	19.72	12,116
09 Apr 13	19.50000 +0.17	19.60	19.36	19.50	3,648
08 Apr 13	19.33000 -0.42	19.71	19.30	19.71	4,829
05 Apr 13	19.75000 +0.00	19.75	19.60	19.74	3,618
04 Apr 13	19.75000 +0.10	19.75	19.62	19.68	6,707
03 Apr 13	19.65000 +0.13	19.75	19.48	19.50	4,912
02 Apr 13	19.52000 +0.23	19.55	19.29	19.29	974
01 Apr 13	19.29000 -0.01	19.33	19.22	19.22	41,259
28 Mar 13	19.30000 -0.07	19.44	19.28	19.29	5,360
27 Mar 13	19.37000 +0.07	19.37	19.20	19.25	3,486
26 Mar 13	19.30000 -0.45	19.75	19.30	19.72	7,633
25 Mar 13	19.75000 +0.35	19.75	19.70	19.75	8,634
22 Mar 13	19.40000 -0.21	19.75	19.40	19.75	7,892
21 Mar 13	19.61000 -0.01	19.75	19.60	19.74	7,369
20 Mar 13	19.62000 +0.28	19.62	19.38	19.38	11,042
19 Mar 13	19.34000 +0.08	19.40	19.20	19.37	5,018
18 Mar 13	19.26000 -0.10	19.45	19.25	19.37	2,973
15 Mar 13	19.36000 +0.24	19.43	18.93	18.93	4,747
14 Mar 13	19.12000 -0.41	19.85	18.90	19.85	151,830
13 Mar 13	19.53000 +0.28	19.60	19.35	19.43	335,749
12 Mar 13	19.25000 -0.11	19.50	19.25	19.48	10,915
11 Mar 13	19.36000 +0.35	19.61	19.20	19.20	107,697
08 Mar 13	19.01000 +0.51	19.66	18.50	18.50	688,473
07 Mar 13	18.50000 +0.30	18.50	18.34	18.36	6,785
06 Mar 13	18.20000 +0.02	18.50	18.08	18.19	24,831
05 Mar 13	18.18000 +0.37	18.19	17.71	17.75	19,798
04 Mar 13	17.81000 -0.09	18.08	17.70	17.87	4,974
01 Mar 13	17.90000 -0.10	18.10	17.87	18.10	3,678
28 Feb 13	18.00000 +0.07	18.05	17.87	17.87	664,921
27 Feb 13	17.93000 +0.38	17.95	17.49	17.60	12,107
26 Feb 13	17.55500 -0.19	17.75	17.51	17.75	3,225
25 Feb 13	17.75000 +0.15	17.75	17.50	17.60	95,814
22 Feb 13	17.60000 -0.15	17.98	17.60	17.98	11,340
21 Feb 13	17.75000 -0.09	17.85	17.70	17.81	8,897
20 Feb 13	17.84000 -0.15	18.08	17.60	18.08	14,618
19 Feb 13	17.99000 +0.54	18.10	17.40	17.64	29,926
15 Feb 13	17.45000 +0.07	17.45	17.25	17.39	11,375
14 Feb 13	17.38000 +0.08	17.45	17.25	17.45	4,084
13 Feb 13	17.29500 +0.05	17.44	17.25	17.25	6,499
12 Feb 13	17.25000 +0.24	17.34	17.00	17.34	17,000
11 Feb 13	17.01000 -0.11	17.40	17.01	17.40	4,483
08 Feb 13	17.12000 -0.34	17.55	17.10	17.55	8,989
07 Feb 13	17.46000 -0.09	17.60	17.39	17.60	11,189
06 Feb 13	17.55000 +0.25	17.70	17.33	17.33	8,738
05 Feb 13	17.30000 +0.32	17.30	16.92	16.92	13,662
04 Feb 13	16.98000 +0.02	17.15	16.94	17.09	11,987
01 Feb 13	16.96000 -0.04	17.25	16.95	17.24	8,114
31 Jan 13	17.00000 +0.04	17.46	16.95	17.40	13,763
30 Jan 13	16.96000 +0.00	17.05	16.96	17.00	9,298
29 Jan 13	16.96000 -0.06	17.02	16.95	17.02	15,948
28 Jan 13	17.02000 +0.02	17.63	17.02	17.10	21,900
25 Jan 13	17.00000 +0.21	17.00	16.61	16.81	8,202
24 Jan 13	16.79000 -0.06	16.96	16.75	16.96	4,365
23 Jan 13	16.85000 +0.15	17.20	16.75	17.20	11,581
22 Jan 13	16.70000 +0.49	17.23	16.29	16.29	14,892
21 Jan 13	16.21000 +0.50	16.21	15.85	15.85	11,783
18 Jan 13	15.71000 -0.03	16.00	15.60	15.72	46,339
17 Jan 13	15.74000 +0.69	15.75	15.27	15.27	20,338
16 Jan 13	15.05000 -0.19	15.36	14.99	15.00	23,266
15 Jan 13	15.24000 +0.58	15.41	14.75	14.87	9,835
14 Jan 13	14.66000 -0.04	14.85	14.61	14.84	318,962
11 Jan 13	14.70000 -0.05	14.75	14.69	14.75	8,427
10 Jan 13	14.75000 +0.00	14.97	14.67	14.97	10,000
09 Jan 13	14.75000 -0.08	14.83	14.69	14.83	39,197
08 Jan 13	14.83000 +0.09	15.00	14.75	15.00	74,342
07 Jan 13	14.74000 -0.01	15.24	14.66	15.24	13,842
04 Jan 13	14.75000 +0.00	14.80	14.70	14.80	20,327
03 Jan 13	14.75000 +0.00	14.90	14.71	14.90	31,456
02 Jan 13	14.75000 +0.00	15.33	14.71	15.33	27,352
31 Dec 12	14.75000 +0.00	14.75	14.70	14.70	10,344
28 Dec 12	14.75000 +0.00	14.75	14.65	14.75	7,387
27 Dec 12	14.75000 +0.01	14.76	14.58	14.75	5,335
24 Dec 12	14.74000 +0.14	14.80	14.60	14.80	3,065
21 Dec 12	14.60000 -0.10	14.70	14.60	14.65	12,536
20 Dec 12	14.70000 -0.08	14.74	14.60	14.73	132,632
19 Dec 12	14.78000 +0.08	14.80	14.62	14.62	8,072
18 Dec 12	14.70000 -0.02	14.75	14.65	14.75	6,968
17 Dec 12	14.72000 +0.02	14.90	14.70	14.90	20,321
14 Dec 12	14.70000 -0.10	14.91	14.70	14.90	11,678
13 Dec 12	14.80000 +0.30	14.80	14.30	14.57	14,723
12 Dec 12	14.50000 -0.28	14.80	14.48	14.80	52,002
11 Dec 12	14.78000 +0.00	14.85	14.78	14.85	13,037
10 Dec 12	14.78000 +0.05	14.85	14.73	14.85	9,224
07 Dec 12	14.73000 -0.07	14.94	14.73	14.89	423,829
06 Dec 12	14.80000 -0.44	15.43	14.77	15.43	9,588
05 Dec 12	15.24000 +0.30	15.45	14.94	15.00	9,580
04 Dec 12	14.94000 +0.19	15.00	14.76	14.76	11,054
03 Dec 12	14.75000 +0.00	15.03	14.73	15.00	93,446
30 Nov 12	14.75000 -0.01	15.00	14.69	14.93	141,478
29 Nov 12	14.76000 -0.02	15.02	14.76	15.02	7,959
28 Nov 12	14.78000 -0.22	15.19	14.75	15.19	9,996
27 Nov 12	15.00000 +0.01	15.00	14.90	14.99	6,544
26 Nov 12	14.99000 +0.17	15.20	14.82	14.82	11,184
23 Nov 12	14.82000 -0.25	15.20	14.80	15.20	35,587
22 Nov 12	15.07000 +0.17	15.45	15.02	15.04	5,597
21 Nov 12	14.90000 +0.00	15.02	14.90	15.02	4,953
20 Nov 12	14.90000 -0.30	15.26	14.90	15.20	185,444
19 Nov 12	15.20000 +0.14	15.35	15.01	15.17	7,502
16 Nov 12	15.06000 -0.28	15.22	15.06	15.22	1,550
15 Nov 12	15.34000 +0.10	15.44	15.20	15.20	1,010
14 Nov 12	15.24000 +0.15	15.49	15.20	15.20	28,521
13 Nov 12	15.09000 -0.51	15.45	15.09	15.45	12,493
12 Nov 12	15.60000 -0.05	15.60	15.57	15.57	816
09 Nov 12	15.65000 +0.00	15.65	15.65	15.65	1,270
08 Nov 12	15.65000 -0.05	15.65	15.65	15.65	655
07 Nov 12	15.70000 +0.01	15.70	14.90	15.68	11,353
06 Nov 12	15.69000 -0.01	15.72	15.54	15.72	7,427
05 Nov 12	15.70000 +0.05	15.75	15.70	15.70	30,006
02 Nov 12	15.65000 -0.10	15.75	15.64	15.75	2,582
01 Nov 12	15.75000 +0.01	15.75	15.73	15.75	6,000
30 Oct 12	15.74000 +0.17	15.80	15.43	15.80	2,771
29 Oct 12	15.57000 -0.33	15.97	15.56	15.97	1,209
26 Oct 12	15.90000 -0.10	15.90	15.76	15.76	9,579
25 Oct 12	16.00000 +0.10	16.00	15.89	15.89	14,771
24 Oct 12	15.90000 +0.00	15.90	15.88	15.88	20,860
23 Oct 12	15.90000 -0.10	16.00	15.77	15.77	2,000
22 Oct 12	16.00000 +0.00	16.24	15.75	15.90	31,430
19 Oct 12	16.00000 +0.00	16.00	15.98	16.00	1,080
18 Oct 12	16.00000 +0.10	16.00	15.75	15.75	2,195
17 Oct 12	15.90000 +0.11	15.90	15.75	15.75	5,127
16 Oct 12	15.79000 +0.05	15.79	15.70	15.70	4,368
15 Oct 12	15.74000 -0.02	15.92	15.74	15.92	1,557
12 Oct 12	15.76000 -0.01	15.76	15.75	15.75	509
11 Oct 12	15.77000 -0.04	15.89	15.70	15.80	4,940
10 Oct 12	15.81000 +0.31	15.83	15.79	15.81	5,935
09 Oct 12	15.50000 +0.12	15.75	15.38	15.38	1,129
05 Oct 12	15.38000 -0.12	15.50	15.38	15.50	2,330
04 Oct 12	15.50000 -0.40	15.85	15.50	15.85	4,110
03 Oct 12	15.90000 +0.80	15.90	15.23	15.23	350
02 Oct 12	15.10000 -0.40	15.57	15.00	15.57	2,455
01 Oct 12	15.50000 -0.18	15.68	15.31	15.61	11,404
28 Sep 12	15.68000 -0.20	16.10	15.54	15.90	7,679
27 Sep 12	15.88000 +0.04	16.00	15.84	15.84	2,387
26 Sep 12	15.84000 -0.01	15.85	15.65	15.65	2,422
25 Sep 12	15.85000 -0.17	16.01	15.85	16.01	9,267
24 Sep 12	16.02000 -0.30	16.22	16.02	16.05	1,226
21 Sep 12	16.32000 +0.32	16.32	15.65	16.09	53,981
20 Sep 12	16.00000 -0.15	16.00	16.00	16.00	4,909
19 Sep 12	16.15000 +0.06	16.15	15.99	16.07	7,551
18 Sep 12	16.09000 -0.01	16.17	16.09	16.13	925
17 Sep 12	16.10000 -0.09	16.20	16.10	16.20	3,186
14 Sep 12	16.19000 -0.01	16.25	16.19	16.25	1,024
13 Sep 12	16.20000 +0.20	16.25	16.20	16.25	1,500
11 Sep 12	16.00000 +0.05	16.00	15.95	15.95	26,354
10 Sep 12	15.95000 +0.00	15.95	15.87	15.87	1,696
07 Sep 12	15.95000 +0.40	15.95	15.40	15.63	3,767
06 Sep 12	15.55000 +0.00	15.55	15.55	15.55	1,492
05 Sep 12	15.55000 -0.12	16.00	15.48	16.00	5,628
04 Sep 12	15.67000 -0.33	15.86	15.67	15.85	3,248
31 Aug 12	16.00000 +0.20	16.00	15.84	15.84	4,912
30 Aug 12	15.80000 +0.01	15.80	15.48	15.60	5,459
29 Aug 12	15.79000 +0.31	15.79	15.50	15.50	18,409
28 Aug 12	15.48000 +0.03	15.61	15.48	15.61	259,970
27 Aug 12	15.45000 +0.08	15.45	15.37	15.37	1,300
23 Aug 12	15.37000 +0.22	15.50	15.23	15.23	5,505
22 Aug 12	15.15000 +0.04	15.25	15.10	15.24	2,309
21 Aug 12	15.11000 -0.04	15.33	15.11	15.33	1,110
20 Aug 12	15.15000 +0.04	15.15	15.00	15.01	1,162
17 Aug 12	15.11000 -0.09	15.11	15.10	15.10	521
16 Aug 12	15.20000 +0.22	15.21	15.00	15.00	2,782
15 Aug 12	14.98000 +0.18	15.15	14.75	14.80	6,372
14 Aug 12	14.80000 -0.20	15.13	14.80	14.92	4,620
13 Aug 12	15.00000 -0.28	15.15	15.00	15.01	3,938
10 Aug 12	15.28000 +0.08	15.29	15.27	15.27	820
09 Aug 12	15.20000 -0.21	15.41	15.19	15.41	12,021
08 Aug 12	15.41000 -0.03	15.41	15.30	15.30	581
07 Aug 12	15.44000 -0.05	15.45	15.41	15.41	340
03 Aug 12	15.49000 -0.19	15.70	15.49	15.70	9,525
02 Aug 12	15.68000 -0.01	15.90	15.61	15.87	3,649
01 Aug 12	15.69000 -0.01	15.70	15.62	15.62	110,969
31 Jul 12	15.70000 +0.01	15.70	15.40	15.70	122,700
30 Jul 12	15.69000 +0.03	15.97	15.69	15.97	633
27 Jul 12	15.66000 -0.34	15.90	15.66	15.90	451
26 Jul 12	16.00000 -0.20	16.27	16.00	16.27	22,678
25 Jul 12	16.20000 +0.30	16.20	16.05	16.18	1,104
24 Jul 12	15.90000 -0.01	16.16	15.90	16.00	3,708
23 Jul 12	15.91000 -0.09	15.92	15.91	15.92	1,042
20 Jul 12	16.00000 -0.02	16.00	16.00	16.00	1,230
19 Jul 12	16.02000 -0.23	16.26	16.02	16.25	19,241
18 Jul 12	16.25000 -0.18	16.49	16.25	16.49	142,696
17 Jul 12	16.43000 +0.42	16.52	15.85	16.05	4,132
16 Jul 12	16.01000 -0.01	16.01	16.01	16.01	326
13 Jul 12	16.02000 +0.17	16.02	15.98	15.98	1,657
11 Jul 12	15.85000 -0.18	16.01	15.85	16.01	3,414
10 Jul 12	16.03000 -0.02	16.05	16.02	16.04	2,470
09 Jul 12	16.05000 -0.20	16.30	16.00	16.30	2,526
06 Jul 12	16.25000 +0.19	16.25	16.15	16.15	5,347
05 Jul 12	16.06000 -0.19	16.22	16.00	16.22	907
04 Jul 12	16.25000 +0.00	16.25	15.76	15.76	136,917
03 Jul 12	16.25000 +0.47	16.25	15.81	15.81	6,613
29 Jun 12	15.78000 +0.03	15.78	15.78	15.78	324
28 Jun 12	15.75000 +0.00	15.80	15.56	15.57	2,886
27 Jun 12	15.75000 +0.00	15.75	15.75	15.75	133,603
26 Jun 12	15.75000 -0.10	15.85	15.66	15.85	22,781
25 Jun 12	15.85000 +0.32	15.85	15.75	15.83	1,140
22 Jun 12	15.53000 +0.14	15.98	15.38	15.38	4,085
21 Jun 12	15.39000 +0.29	15.40	15.34	15.34	2,576
20 Jun 12	15.10000 -0.27	15.25	15.10	15.25	1,259
19 Jun 12	15.37000 +0.25	15.37	15.37	15.37	197
18 Jun 12	15.12000 -0.28	15.40	15.11	15.28	61,170
15 Jun 12	15.40000 +0.05	15.40	15.25	15.38	52,298
14 Jun 12	15.35000 +0.25	15.40	15.35	15.40	1,814
13 Jun 12	15.10000 +0.00	15.11	15.10	15.10	15,333
12 Jun 12	15.10000 -0.05	15.15	15.10	15.15	1,086
11 Jun 12	15.15000 +0.04	15.15	15.10	15.10	905
08 Jun 12	15.11000 +0.00	15.24	15.11	15.24	386
07 Jun 12	15.11000 -0.28	15.37	15.11	15.37	1,171
06 Jun 12	15.39000 -0.01	15.62	15.39	15.40	2,043
05 Jun 12	15.40000 +0.25	15.40	15.01	15.15	26,850
04 Jun 12	15.15000 -0.03	15.21	15.02	15.21	5,550
01 Jun 12	15.18000 +0.17	15.37	15.10	15.10	1,477
31 May 12	15.01000 -0.22	15.80	15.01	15.50	8,350
30 May 12	15.23000 +0.22	15.23	15.01	15.01	28,515
29 May 12	15.01000 +0.00	15.16	15.01	15.01	745
28 May 12	15.01000 +0.00	15.02	15.01	15.02	555
24 May 12	15.01000 -0.14	15.16	14.85	15.15	13,510
23 May 12	15.15000 +0.04	15.16	15.01	15.01	2,050
22 May 12	15.11000 +0.09	15.15	15.01	15.01	4,234
18 May 12	15.02000 -0.48	15.42	15.01	15.42	8,494
17 May 12	15.50000 -0.25	15.50	15.02	15.50	2,208
16 May 12	15.75000 -0.30	16.02	15.75	16.02	12,730
15 May 12	16.05000 +0.00	16.26	15.81	15.82	586
14 May 12	16.05000 -0.25	16.10	16.01	16.01	2,600
11 May 12	16.30000 +0.00	16.30	16.20	16.20	364
10 May 12	16.30000 +0.25	16.30	16.15	16.15	12,200
09 May 12	16.05000 +0.05	16.06	15.80	15.95	3,192
08 May 12	16.00000 +0.00	16.00	15.95	15.99	1,549
07 May 12	16.00000 +0.00	16.05	15.99	16.05	4,305
04 May 12	16.00000 -0.15	16.01	16.00	16.01	1,764
03 May 12	16.15000 -0.45	16.30	16.15	16.30	758
02 May 12	16.60000 +0.95	16.63	15.70	15.74	8,246
01 May 12	15.65000 +0.39	15.65	15.26	15.26	2,053
30 Apr 12	15.26000 +0.01	15.27	15.25	15.25	16,800
27 Apr 12	15.25000 +0.01	15.33	15.25	15.25	4,511
26 Apr 12	15.24000 +0.23	15.24	15.01	15.01	2,681
25 Apr 12	15.01000 -0.19	15.10	15.00	15.10	20,004
24 Apr 12	15.20000 -0.04	15.24	15.19	15.24	1,598
23 Apr 12	15.24000 +0.39	15.24	14.99	14.99	486
20 Apr 12	14.85000 +0.05	14.85	14.85	14.85	59,699
19 Apr 12	14.80000 +0.05	15.00	14.80	14.99	1,400
17 Apr 12	14.75000 -0.03	14.75	14.68	14.68	189,305
13 Apr 12	14.78000 +0.21	14.78	14.57	14.78	2,872
12 Apr 12	14.57000 -0.03	14.70	14.55	14.55	12,153
11 Apr 12	14.60000 +0.00	14.80	14.60	14.78	2,018
10 Apr 12	14.60000 +0.00	14.61	14.60	14.61	6,778
09 Apr 12	14.60000 +0.00	14.79	14.51	14.51	3,314
05 Apr 12	14.60000 -0.30	14.80	14.26	14.80	27,610
04 Apr 12	14.90000 -0.09	14.91	14.80	14.91	1,586
03 Apr 12	14.99000 +0.50	14.99	14.31	14.49	4,832
02 Apr 12	14.49000 +0.18	14.50	14.49	14.50	876
30 Mar 12	14.31000 +0.08	14.31	14.31	14.31	173
29 Mar 12	14.23000 +0.03	14.23	14.20	14.20	2,723
28 Mar 12	14.20000 +0.00	14.20	14.20	14.20	113
27 Mar 12	14.20000 -0.06	14.36	14.20	14.36	10,800
26 Mar 12	14.26000 -0.08	14.34	14.10	14.26	11,107
23 Mar 12	14.34000 +0.24	14.34	14.10	14.10	18,131
22 Mar 12	14.10000 +0.10	14.25	14.10	14.25	46,106
21 Mar 12	14.00000 -0.80	14.81	13.98	14.80	90,018
20 Mar 12	14.80000 -0.20	14.80	14.80	14.80	166
15 Mar 12	15.00000 -0.09	15.00	15.00	15.00	979
14 Mar 12	15.09000 +0.01	15.09	15.00	15.00	2,700
13 Mar 12	15.08000 -0.12	15.25	15.00	15.23	34,005
12 Mar 12	15.20000 -0.05	15.20	15.20	15.20	355
09 Mar 12	15.25000 -0.05	15.47	15.25	15.47	5,316
08 Mar 12	15.30000 +0.24	15.30	14.88	14.89	22,591
07 Mar 12	15.06000 +0.31	15.06	14.93	14.93	4,871
06 Mar 12	14.75000 -0.01	14.75	14.51	14.75	3,274
05 Mar 12	14.76000 -0.29	15.00	14.76	15.00	898
02 Mar 12	15.05000 +0.05	15.39	14.87	14.87	10,330
01 Mar 12	15.00000 +0.50	15.00	14.50	14.60	10,464
29 Feb 12	14.50000 +0.50	14.50	14.18	14.18	13,299
28 Feb 12	14.00000 +0.25	14.01	13.75	13.75	59,275
27 Feb 12	13.75000 +0.20	13.76	13.75	13.75	10,274
23 Feb 12	13.55000 +0.04	13.61	13.55	13.61	1,951
22 Feb 12	13.51000 -0.19	13.76	13.51	13.74	13,160
21 Feb 12	13.70000 +0.64	13.75	13.29	13.29	61,066
17 Feb 12	13.06000 +0.10	13.06	12.99	13.01	18,911
16 Feb 12	12.96000 -0.19	13.15	12.96	13.15	1,432
15 Feb 12	13.15000 -0.10	13.25	13.15	13.25	227
14 Feb 12	13.25000 +0.00	13.35	13.25	13.35	1,815
10 Feb 12	13.25000 +0.01	13.40	13.05	13.24	1,766
09 Feb 12	13.24000 -0.01	13.24	13.24	13.24	216
08 Feb 12	13.25000 -0.01	13.43	13.00	13.43	2,440
07 Feb 12	13.26000 +0.26	13.26	13.20	13.23	5,613
06 Feb 12	13.00000 +0.10	13.00	12.99	12.99	400
03 Feb 12	12.90000 +0.05	12.90	12.80	12.90	6,610
02 Feb 12	12.85000 +0.29	12.85	12.27	12.27	815
01 Feb 12	12.56000 +0.31	12.56	12.44	12.44	1,025
31 Jan 12	12.25000 -0.13	12.25	12.20	12.20	12,700
30 Jan 12	12.38000 +0.18	12.38	12.21	12.21	247
27 Jan 12	12.20000 -0.30	12.50	12.20	12.50	36,463
26 Jan 12	12.50000 +0.00	12.50	12.50	12.50	1,393
25 Jan 12	12.50000 +0.00	12.50	12.50	12.50	900
23 Jan 12	12.50000 +0.01	12.50	12.40	12.40	213
20 Jan 12	12.49000 +0.09	12.49	12.41	12.41	1,106
19 Jan 12	12.40000 +0.10	12.40	12.30	12.30	668
18 Jan 12	12.30000 +0.20	12.30	12.19	12.20	3,804
16 Jan 12	12.10000 -0.08	12.20	12.10	12.20	530
13 Jan 12	12.18000 +0.17	12.18	12.00	12.01	8,213
12 Jan 12	12.01000 +0.00	12.05	12.01	12.05	630
11 Jan 12	12.01000 -0.29	12.01	12.01	12.01	242
10 Jan 12	12.30000 -0.05	12.30	12.30	12.30	116
09 Jan 12	12.35000 +0.35	12.35	12.00	12.00	12,214
06 Jan 12	12.00000 +0.34	12.00	11.90	11.99	2,271
05 Jan 12	11.66000 -0.74	12.30	11.66	12.26	5,234
04 Jan 12	12.40000 +0.55	12.40	12.29	12.40	1,140
03 Jan 12	11.85000 -0.15	12.44	11.85	12.30	3,144
30 Dec 11	12.00000 +0.00	12.00	12.00	12.00	300
29 Dec 11	12.00000 +0.01	12.00	11.99	11.99	1,020
28 Dec 11	11.99000 -0.06	12.37	11.99	12.37	1,490
22 Dec 11	12.05000 +0.05	12.05	12.04	12.04	3,500
21 Dec 11	12.00000 -0.04	12.04	11.87	12.04	4,313
20 Dec 11	12.04000 +0.21	12.07	12.00	12.07	2,242
19 Dec 11	11.83000 -0.17	12.05	11.83	12.03	2,300
16 Dec 11	12.00000 +0.00	12.01	11.98	11.99	10,300
15 Dec 11	12.00000 -0.40	12.25	12.00	12.12	9,100
14 Dec 11	12.40000 +0.56	12.40	11.89	11.89	790
13 Dec 11	11.84000 +0.09	11.91	11.84	11.86	3,045
12 Dec 11	11.75000 +0.08	11.75	11.65	11.65	2,295
09 Dec 11	11.67000 -0.35	12.14	11.51	12.14	8,233
08 Dec 11	12.02000 -0.06	12.10	12.02	12.08	2,018
07 Dec 11	12.08000 +0.02	12.08	12.08	12.08	861
06 Dec 11	12.06000 +0.01	12.06	12.06	12.06	150
05 Dec 11	12.05000 +0.13	12.05	12.04	12.04	508
02 Dec 11	11.92000 -0.12	12.05	11.92	12.04	1,084
01 Dec 11	12.04000 -0.01	12.05	11.27	11.27	4,497
30 Nov 11	12.05000 +0.05	12.05	12.00	12.00	1,347
29 Nov 11	12.00000 +0.00	12.00	12.00	12.00	31,200
28 Nov 11	12.00000 +0.06	12.00	11.85	11.95	13,525
25 Nov 11	11.94000 -0.11	12.04	11.80	12.04	2,618
24 Nov 11	12.05000 -0.15	12.05	12.05	12.05	202
23 Nov 11	12.20000 -0.24	12.20	12.00	12.16	1,244
22 Nov 11	12.44000 -0.55	12.92	12.32	12.62	1,944
18 Nov 11	12.99000 +0.00	12.99	12.99	12.99	200
17 Nov 11	12.99000 -0.06	12.99	12.12	12.12	5,340
16 Nov 11	13.05000 +0.42	13.09	12.63	12.63	4,745
15 Nov 11	12.63000 +0.43	12.63	12.20	12.20	1,300
14 Nov 11	12.20000 +0.14	12.20	12.00	12.01	3,095
11 Nov 11	12.06000 -0.20	12.10	12.00	12.04	86,031
09 Nov 11	12.26000 -0.37	12.36	12.23	12.23	3,800
08 Nov 11	12.63000 +0.13	12.71	12.60	12.70	3,009
07 Nov 11	12.50000 +0.50	12.50	12.50	12.50	207
03 Nov 11	12.00000 +0.32	12.15	12.00	12.00	1,233
02 Nov 11	11.68000 +0.18	12.74	11.50	11.60	13,705
01 Nov 11	11.50000 -0.25	11.62	11.32	11.50	6,800
31 Oct 11	11.75000 +0.14	11.75	11.62	11.62	3,346
28 Oct 11	11.61000 -0.14	11.90	11.50	11.90	115,408
27 Oct 11	11.75000 +0.05	11.75	11.50	11.70	5,600
26 Oct 11	11.70000 +0.20	11.70	11.50	11.50	1,900
25 Oct 11	11.50000 +0.00	11.80	11.50	11.50	4,341
24 Oct 11	11.50000 +0.25	11.50	11.30	11.30	19,101
21 Oct 11	11.25000 -0.05	11.50	11.25	11.49	7,400
20 Oct 11	11.30000 +0.06	11.30	11.20	11.23	17,767
19 Oct 11	11.24000 +0.01	11.24	11.22	11.22	983
18 Oct 11	11.23000 -0.27	11.23	11.23	11.23	502
17 Oct 11	11.50000 +0.15	11.50	11.38	11.38	10,231
14 Oct 11	11.35000 +0.00	11.35	11.25	11.25	214,278
13 Oct 11	11.35000 -0.05	11.42	11.25	11.42	2,021
12 Oct 11	11.40000 +0.11	11.40	11.20	11.21	2,324
11 Oct 11	11.29000 +0.09	11.29	11.29	11.29	1,096
07 Oct 11	11.20000 +0.20	11.34	11.06	11.34	1,471
06 Oct 11	11.00000 -0.49	11.45	11.00	11.45	5,978
05 Oct 11	11.49000 +0.00	11.49	11.49	11.49	251
04 Oct 11	11.49000 +0.04	11.49	11.25	11.25	853
30 Sep 11	11.45000 +0.15	11.50	11.00	11.49	10,618
29 Sep 11	11.30000 -0.20	11.50	11.30	11.50	8,598
28 Sep 11	11.50000 +0.31	11.50	11.48	11.48	6,479
27 Sep 11	11.19000 +0.03	11.50	11.19	11.49	11,037
26 Sep 11	11.16000 +0.01	11.17	11.16	11.17	459
23 Sep 11	11.15000 -0.10	11.48	11.15	11.27	10,871
22 Sep 11	11.25000 -0.28	11.69	11.02	11.69	12,102
21 Sep 11	11.53000 -0.24	11.56	11.52	11.56	1,299
20 Sep 11	11.77000 -0.18	11.95	11.75	11.95	1,229
19 Sep 11	11.95000 -0.05	12.00	11.90	11.92	111,070
16 Sep 11	12.00000 +0.00	12.00	11.76	12.00	10,589
15 Sep 11	12.00000 +0.25	12.00	11.98	12.00	13,671
14 Sep 11	11.75000 +0.00	11.75	11.51	11.52	1,003
13 Sep 11	11.75000 +0.00	11.75	11.40	11.40	900
12 Sep 11	11.75000 -0.24	11.75	11.75	11.75	294
09 Sep 11	11.99000 +0.59	11.99	11.99	11.99	290
08 Sep 11	11.40000 -0.14	11.41	11.40	11.41	1,686
07 Sep 11	11.54000 +0.10	11.54	11.37	11.37	852
06 Sep 11	11.44000 +0.14	11.44	11.32	11.32	581
02 Sep 11	11.30000 +0.10	11.50	11.30	11.49	10,494
01 Sep 11	11.20000 +0.22	11.52	11.20	11.52	2,579
31 Aug 11	10.98000 -0.02	11.44	10.98	11.44	4,340
30 Aug 11	11.00000 -0.35	11.49	11.00	11.48	2,511
29 Aug 11	11.35000 +0.00	11.35	11.35	11.35	157
26 Aug 11	11.35000 -0.21	11.49	11.21	11.49	37,600
25 Aug 11	11.56000 +0.53	11.56	11.15	11.29	29,269
24 Aug 11	11.03000 -0.07	11.10	11.03	11.10	6,650
23 Aug 11	11.10000 -0.02	11.17	11.06	11.15	87,357
22 Aug 11	11.12000 -0.03	11.26	11.12	11.15	22,913
19 Aug 11	11.15000 +0.15	11.15	11.00	11.00	1,647
18 Aug 11	11.00000 -0.22	11.21	11.00	11.21	21,211
17 Aug 11	11.22000 -0.03	11.50	11.22	11.40	8,400
16 Aug 11	11.25000 -0.05	11.25	11.25	11.25	380
15 Aug 11	11.30000 +0.09	11.42	11.30	11.30	6,700
12 Aug 11	11.21000 -0.14	11.26	11.16	11.16	3,968
11 Aug 11	11.35000 +0.05	11.45	11.30	11.30	1,699
10 Aug 11	11.30000 -0.21	11.50	11.30	11.50	11,004
09 Aug 11	11.51000 -0.24	11.61	11.51	11.61	1,183
05 Aug 11	11.75000 -0.05	11.82	11.75	11.76	1,338
04 Aug 11	11.80000 +0.00	11.90	11.80	11.90	2,995
03 Aug 11	11.80000 -0.20	12.00	11.80	11.99	8,605
02 Aug 11	12.00000 +0.05	12.15	11.84	11.85	5,317
29 Jul 11	11.95000 +0.20	12.34	11.95	12.34	632
27 Jul 11	11.75000 -0.05	11.75	11.75	11.75	93,800
26 Jul 11	11.80000 +0.05	12.24	11.30	12.24	14,913
25 Jul 11	11.75000 +0.10	11.76	11.75	11.76	1,265
22 Jul 11	11.65000 +0.05	11.84	11.60	11.60	31,500
21 Jul 11	11.60000 -0.13	11.71	11.60	11.71	694
20 Jul 11	11.73000 -0.02	11.73	11.73	11.73	290
19 Jul 11	11.75000 +0.02	11.76	11.65	11.76	71,099
18 Jul 11	11.73000 +0.18	11.73	11.73	11.73	100
15 Jul 11	11.55000 +0.04	11.55	11.30	11.51	2,555
14 Jul 11	11.51000 -0.04	11.59	11.25	11.59	10,032
12 Jul 11	11.55000 -0.44	11.92	11.55	11.92	5,399
11 Jul 11	11.99000 +0.09	12.00	11.98	12.00	5,396
08 Jul 11	11.90000 +0.03	11.90	11.90	11.90	56,560
07 Jul 11	11.87000 +0.00	11.88	11.87	11.88	1,100
06 Jul 11	11.87000 -0.23	12.00	11.86	11.86	2,089
05 Jul 11	12.10000 -0.05	12.25	11.75	12.13	25,172
30 Jun 11	12.15000 -0.50	12.21	12.15	12.21	1,407
29 Jun 11	12.65000 +0.87	12.65	12.00	12.00	7,701
28 Jun 11	11.78000 -0.57	12.72	11.78	12.72	4,625
27 Jun 11	12.35000 -0.10	12.46	12.35	12.46	7,450
23 Jun 11	12.45000 +0.10	12.50	12.37	12.37	2,350
22 Jun 11	12.35000 +0.55	12.40	11.79	11.79	31,139
21 Jun 11	11.80000 +0.00	11.80	11.66	11.80	2,622
20 Jun 11	11.80000 +0.35	11.80	11.44	11.45	9,717
17 Jun 11	11.45000 +0.00	11.45	11.28	11.28	3,843
16 Jun 11	11.45000 +0.45	11.45	11.00	11.00	10,233
15 Jun 11	11.00000 +0.00	11.00	11.00	11.00	136,944
14 Jun 11	11.00000 -0.01	11.01	11.00	11.00	9,350
13 Jun 11	11.01000 -0.15	11.02	11.01	11.02	1,938
10 Jun 11	11.16000 -0.28	11.16	11.06	11.06	2,138
09 Jun 11	11.44000 +0.16	11.44	10.82	10.83	5,068
08 Jun 11	11.28000 -0.11	11.28	11.28	11.28	568
07 Jun 11	11.39000 -0.08	11.50	11.34	11.49	28,855
06 Jun 11	11.47000 -0.04	11.64	11.47	11.50	857
02 Jun 11	11.51000 -0.24	11.75	11.51	11.61	10,445
01 Jun 11	11.75000 +0.07	11.75	11.75	11.75	1,952
31 May 11	11.68000 +0.18	11.68	11.59	11.59	630
30 May 11	11.50000 -0.05	11.54	11.47	11.50	3,836
27 May 11	11.55000 -0.05	11.63	11.54	11.60	8,452
26 May 11	11.60000 -0.01	11.61	11.60	11.61	12,000
25 May 11	11.61000 -0.13	11.62	11.60	11.60	16,312
24 May 11	11.74000 +0.14	11.74	11.74	11.74	2,500
20 May 11	11.60000 -0.16	11.64	11.60	11.64	958
19 May 11	11.76000 +0.16	11.76	11.76	11.76	645
18 May 11	11.60000 -0.40	11.94	11.60	11.94	7,202
17 May 11	12.00000 +0.20	12.00	11.26	12.00	15,269
16 May 11	11.80000 +0.10	11.80	11.79	11.79	4,288
13 May 11	11.70000 +0.10	11.73	11.70	11.73	510
12 May 11	11.60000 -0.05	11.75	11.60	11.65	4,064
11 May 11	11.65000 -0.06	11.71	11.60	11.66	11,165
10 May 11	11.71000 -0.19	11.90	11.71	11.90	1,203
09 May 11	11.90000 -0.09	11.99	11.90	11.99	6,410
05 May 11	11.99000 +0.00	11.99	11.99	11.99	521
04 May 11	11.99000 -0.01	11.99	11.99	11.99	141
03 May 11	12.00000 +0.01	12.20	11.99	11.99	7,950
02 May 11	11.99000 +0.14	12.50	11.99	12.00	45,160
29 Apr 11	11.85000 +0.35	11.85	11.51	11.51	900
28 Apr 11	11.50000 +0.00	11.71	11.50	11.71	2,831
27 Apr 11	11.50000 -0.01	11.50	11.43	11.43	4,526
26 Apr 11	11.51000 -0.79	12.20	11.03	12.20	2,285
25 Apr 11	12.30000 +0.30	12.30	12.29	12.29	943
20 Apr 11	12.00000 -0.25	12.39	12.00	12.27	5,042
19 Apr 11	12.25000 +0.38	12.25	11.86	11.86	7,685
18 Apr 11	11.87000 -0.01	11.99	11.86	11.88	2,035
15 Apr 11	11.88000 -0.22	12.10	11.88	12.02	7,021
14 Apr 11	12.10000 +0.09	12.10	12.09	12.10	1,157
13 Apr 11	12.01000 -0.11	12.10	11.97	12.07	5,377
12 Apr 11	12.12000 -0.48	12.55	12.09	12.45	2,176
11 Apr 11	12.60000 +0.24	12.60	12.58	12.59	1,410
08 Apr 11	12.36000 -0.26	12.93	12.35	12.55	15,591
07 Apr 11	12.62000 +0.02	12.62	12.62	12.62	842
05 Apr 11	12.60000 +0.05	12.60	12.60	12.60	2,700
04 Apr 11	12.55000 -0.06	12.64	12.50	12.60	5,178
01 Apr 11	12.61000 +0.01	12.75	12.61	12.74	18,525
31 Mar 11	12.60000 -0.10	12.75	12.60	12.72	7,471
30 Mar 11	12.70000 -0.17	12.75	12.70	12.75	17,705
29 Mar 11	12.87000 +0.03	12.87	12.74	12.74	520
28 Mar 11	12.84000 +0.14	12.84	12.82	12.82	598
25 Mar 11	12.70000 -0.14	12.86	12.70	12.84	13,353
24 Mar 11	12.84000 -0.86	13.38	12.84	13.31	4,126
23 Mar 11	13.70000 -0.20	13.70	13.70	13.70	1,267
22 Mar 11	13.90000 +0.90	13.90	12.95	13.01	14,859
21 Mar 11	13.00000 +0.01	13.00	13.00	13.00	401
18 Mar 11	12.99000 +0.28	12.99	12.99	12.99	211
16 Mar 11	12.71000 -0.06	13.02	12.71	12.85	3,450
15 Mar 11	12.77000 +0.02	13.13	12.61	13.12	1,836
14 Mar 11	12.75000 +0.15	12.75	12.75	12.75	886
11 Mar 11	12.60000 -0.01	12.61	12.60	12.60	3,795
10 Mar 11	12.61000 -0.07	12.64	12.60	12.63	24,150
09 Mar 11	12.68000 -0.07	12.89	12.60	12.89	22,729
08 Mar 11	12.75000 -0.42	13.16	12.60	13.15	1,608,341
07 Mar 11	13.17000 -0.53	13.60	13.01	13.45	3,556
04 Mar 11	13.70000 -0.30	14.00	13.54	13.54	2,494
03 Mar 11	14.00000 +0.40	14.35	13.04	13.04	5,955
02 Mar 11	13.60000 +0.20	13.99	13.60	13.90	247,392
01 Mar 11	13.40000 -0.09	13.50	13.24	13.50	1,926
28 Feb 11	13.49000 +0.29	13.49	13.49	13.49	339
25 Feb 11	13.20000 +0.38	13.20	12.80	12.83	4,780
24 Feb 11	12.82000 -0.06	12.95	12.82	12.95	1,300
23 Feb 11	12.88000 -0.07	12.95	12.88	12.95	4,658
22 Feb 11	12.95000 -0.05	12.95	12.95	12.95	231
18 Feb 11	13.00000 +0.00	13.00	12.95	12.95	2,809
17 Feb 11	13.00000 +0.15	13.00	12.85	12.89	2,181
16 Feb 11	12.85000 +0.10	12.85	12.80	12.80	1,802
15 Feb 11	12.75000 -0.25	12.90	12.66	12.85	2,343
14 Feb 11	13.00000 +0.01	13.00	13.00	13.00	256
11 Feb 11	12.99000 +0.01	12.99	12.51	12.51	2,688
10 Feb 11	12.98000 +0.33	13.31	12.75	12.75	2,373
09 Feb 11	12.65000 +0.15	12.65	12.64	12.64	2,184
08 Feb 11	12.50000 +0.13	12.51	12.48	12.48	3,940
07 Feb 11	12.37000 +0.15	12.37	12.00	12.00	2,221
04 Feb 11	12.22000 +0.22	12.54	11.87	11.99	8,428
03 Feb 11	12.00000 +0.01	12.29	11.85	11.86	13,358
02 Feb 11	11.99000 +0.15	12.00	11.97	11.97	4,900
01 Feb 11	11.84000 -0.20	12.00	11.84	12.00	1,036
31 Jan 11	12.04000 -0.42	12.98	12.04	12.98	7,912
28 Jan 11	12.46000 -0.11	12.46	12.28	12.29	775
27 Jan 11	12.57000 +0.01	12.57	12.15	12.57	1,990
26 Jan 11	12.56000 +0.37	12.56	12.56	12.56	742
25 Jan 11	12.19000 +0.05	12.48	12.17	12.17	11,063
24 Jan 11	12.14000 -0.01	12.14	12.05	12.05	2,811
21 Jan 11	12.15000 -0.09	12.15	12.00	12.07	1,500
20 Jan 11	12.24000 +0.14	12.25	12.00	12.25	11,667
19 Jan 11	12.10000 -0.07	12.25	11.80	12.25	5,741
18 Jan 11	12.17000 +0.07	12.19	12.17	12.19	5,102
17 Jan 11	12.10000 +0.10	12.10	12.07	12.09	7,308
14 Jan 11	12.00000 +0.25	12.05	11.95	11.95	2,469
11 Jan 11	11.75000 +0.10	11.75	11.75	11.75	8,775
10 Jan 11	11.65000 -0.26	11.94	11.65	11.79	15,269
07 Jan 11	11.91000 +0.13	12.20	11.78	11.78	4,360
06 Jan 11	11.78000 -0.82	12.50	11.78	12.50	16,193
05 Jan 11	12.60000 +0.01	12.60	12.60	12.60	1,991
04 Jan 11	12.59000 +0.14	12.90	12.59	12.90	3,712
31 Dec 10	12.45000 -0.04	12.53	12.45	12.53	3,916
30 Dec 10	12.49000 +0.69	13.25	12.15	12.15	7,640
29 Dec 10	11.80000 +0.01	11.96	11.78	11.79	2,535
23 Dec 10	11.79000 +0.01	11.90	11.78	11.80	5,318
22 Dec 10	11.78000 -0.07	12.00	11.76	11.76	292,611
21 Dec 10	11.85000 -0.15	11.99	11.85	11.99	9,545
20 Dec 10	12.00000 +0.00	12.00	11.87	11.90	5,566
17 Dec 10	12.00000 +0.00	12.15	12.00	12.10	4,176
16 Dec 10	12.00000 +0.10	12.00	11.85	11.89	4,225
15 Dec 10	11.90000 -0.04	12.04	11.90	12.04	4,718
14 Dec 10	11.94000 -0.06	12.14	11.86	12.14	4,942
13 Dec 10	12.00000 +0.00	12.00	11.99	11.99	3,973
10 Dec 10	12.00000 -0.19	12.18	11.68	12.18	2,490
09 Dec 10	12.19000 -0.27	12.44	12.10	12.41	8,425
08 Dec 10	12.46000 -0.08	12.54	12.46	12.53	16,397
07 Dec 10	12.54000 -0.31	13.01	12.54	12.90	3,709
06 Dec 10	12.85000 +0.97	12.89	11.77	11.88	8,408
03 Dec 10	11.88000 -0.12	11.89	11.88	11.89	3,758
02 Dec 10	12.00000 -0.17	12.25	11.93	12.24	1,696
01 Dec 10	12.17000 +0.16	12.28	11.71	11.71	7,586
30 Nov 10	12.01000 +0.65	12.01	11.22	11.22	6,074
29 Nov 10	11.36000 +0.01	11.50	11.31	11.37	7,398
26 Nov 10	11.35000 -0.20	11.55	11.35	11.55	19,245
25 Nov 10	11.55000 +0.09	11.55	11.45	11.55	7,437
24 Nov 10	11.46000 -0.19	11.46	11.46	11.46	128
23 Nov 10	11.65000 +0.21	11.65	11.33	11.42	5,679
22 Nov 10	11.44000 +0.14	11.45	11.29	11.30	7,097
19 Nov 10	11.30000 -0.10	11.30	11.30	11.30	600
18 Nov 10	11.40000 +0.14	11.40	11.35	11.35	1,500
17 Nov 10	11.26000 +0.17	11.30	11.26	11.29	2,345
16 Nov 10	11.09000 +0.06	11.09	11.09	11.09	400
15 Nov 10	11.03000 +0.00	11.15	11.03	11.03	1,378
12 Nov 10	11.03000 -0.22	11.25	11.01	11.02	5,500
11 Nov 10	11.25000 +0.01	11.25	11.10	11.13	1,718
10 Nov 10	11.24000 +0.24	11.24	11.00	11.14	78,175
09 Nov 10	11.00000 +0.00	11.00	10.94	10.94	442,982
08 Nov 10	11.00000 -0.07	11.07	11.00	11.07	7,068
05 Nov 10	11.07000 -0.04	11.19	11.07	11.18	2,300
04 Nov 10	11.11000 -0.14	11.24	11.07	11.12	1,565
03 Nov 10	11.25000 +0.15	11.25	11.23	11.23	1,295
02 Nov 10	11.10000 -0.20	11.26	11.10	11.26	1,447
01 Nov 10	11.30000 -0.15	11.45	11.30	11.45	18,633
29 Oct 10	11.45000 +0.23	11.45	11.38	11.38	11,116
28 Oct 10	11.22000 +0.14	11.23	11.06	11.07	11,965
27 Oct 10	11.08000 -0.10	11.29	11.07	11.07	1,210
26 Oct 10	11.18000 -0.02	11.29	10.96	10.96	4,838
25 Oct 10	11.20000 +0.27	11.20	10.84	10.86	249,905
22 Oct 10	10.93000 -0.21	11.05	10.65	10.65	257,185
21 Oct 10	11.14000 +0.38	11.14	11.14	11.14	144
20 Oct 10	10.76000 -0.23	11.04	10.76	10.90	8,400
19 Oct 10	10.99000 +0.09	10.99	10.75	10.90	3,272
18 Oct 10	10.90000 -0.10	10.90	10.90	10.90	558
15 Oct 10	11.00000 +0.00	11.00	10.70	10.86	5,848
14 Oct 10	11.00000 +0.19	11.00	10.86	10.86	4,728
13 Oct 10	10.81000 +0.05	10.87	10.61	10.61	4,128
12 Oct 10	10.76000 -0.24	10.76	10.68	10.68	392
08 Oct 10	11.00000 +0.10	11.00	10.67	10.67	7,537
07 Oct 10	10.90000 +0.23	10.93	10.60	10.60	6,634
06 Oct 10	10.67000 +0.01	10.67	10.52	10.55	13,066
05 Oct 10	10.66000 -0.04	10.66	10.52	10.65	11,707
04 Oct 10	10.70000 +0.04	10.70	10.53	10.65	26,190
01 Oct 10	10.66000 -0.20	10.67	10.66	10.66	1,814
30 Sep 10	10.86000 -0.23	10.99	10.66	10.66	3,025
29 Sep 10	11.09000 +0.10	11.09	11.00	11.09	2,070
28 Sep 10	10.99000 +0.00	10.99	10.98	10.98	441
27 Sep 10	10.99000 +0.46	10.99	10.99	10.99	542
24 Sep 10	10.53000 -0.09	10.70	10.52	10.70	567
23 Sep 10	10.62000 +0.10	10.62	10.55	10.55	2,700
21 Sep 10	10.52000 -0.02	10.56	10.52	10.53	10,818
20 Sep 10	10.54000 -0.01	10.55	10.52	10.52	7,838
17 Sep 10	10.55000 +0.03	10.74	10.55	10.74	203,370
16 Sep 10	10.52000 +0.00	10.74	10.52	10.52	26,310
15 Sep 10	10.52000 -0.17	10.58	10.52	10.58	15,075
14 Sep 10	10.69000 -0.31	11.00	10.60	10.99	88,048
13 Sep 10	11.00000 +0.00	11.00	10.56	10.56	14,433
10 Sep 10	11.00000 +0.15	11.00	10.85	10.85	1,700
09 Sep 10	10.85000 +0.11	10.90	10.75	10.89	5,623
08 Sep 10	10.74000 +0.08	10.89	10.74	10.89	1,406
07 Sep 10	10.66000 -0.09	10.75	10.50	10.75	14,801
03 Sep 10	10.75000 +0.00	10.75	10.56	10.75	3,550
02 Sep 10	10.75000 +0.05	10.75	10.75	10.75	751
01 Sep 10	10.70000 -0.08	10.70	10.70	10.70	176
31 Aug 10	10.78000 +0.00	10.78	10.78	10.78	332
30 Aug 10	10.78000 +0.04	10.78	10.75	10.75	2,975
27 Aug 10	10.74000 +0.14	10.77	10.73	10.77	2,635
26 Aug 10	10.60000 +0.00	10.60	10.60	10.60	1,179
25 Aug 10	10.60000 -0.03	10.60	10.60	10.60	420
24 Aug 10	10.63000 -0.02	10.77	10.62	10.77	2,888
23 Aug 10	10.65000 +0.10	10.65	10.64	10.64	1,208
20 Aug 10	10.55000 +0.05	10.55	10.50	10.50	7,235
19 Aug 10	10.50000 +0.00	10.65	10.50	10.65	15,385
18 Aug 10	10.50000 -0.26	10.50	10.50	10.50	866
17 Aug 10	10.76000 -0.26	11.15	10.76	11.15	5,860
16 Aug 10	11.02000 -0.70	11.70	11.02	11.70	1,038
13 Aug 10	11.72000 +0.17	11.72	11.30	11.36	8,230
12 Aug 10	11.55000 +0.75	11.74	10.98	10.98	6,531
11 Aug 10	10.80000 +0.25	10.80	10.80	10.80	100
10 Aug 10	10.55000 +0.05	10.56	10.55	10.56	200
09 Aug 10	10.50000 +0.00	10.50	10.50	10.50	700
06 Aug 10	10.50000 -0.39	10.61	10.50	10.61	2,100
05 Aug 10	10.89000 +0.44	10.89	10.60	10.70	779
04 Aug 10	10.45000 +0.05	10.86	10.30	10.35	8,889
03 Aug 10	10.40000 +0.15	10.40	10.20	10.20	6,050
29 Jul 10	10.25000 +0.33	10.25	9.99	9.99	1,215
28 Jul 10	9.92000 +0.17	10.23	9.92	9.94	12,090
26 Jul 10	9.75000 -0.01	9.94	9.75	9.94	596
22 Jul 10	9.76000 +0.20	9.76	9.60	9.60	16,200
21 Jul 10	9.56000 -0.04	9.70	9.56	9.69	780
20 Jul 10	9.60000 +0.02	9.60	9.55	9.55	24,000
19 Jul 10	9.58000 +0.24	9.58	9.58	9.58	300
16 Jul 10	9.34000 +0.08	9.34	9.29	9.29	1,129
15 Jul 10	9.26000 +0.19	9.26	9.07	9.14	4,067
14 Jul 10	9.07000 +0.00	9.14	9.07	9.14	211
13 Jul 10	9.07000 +0.00	9.07	9.07	9.07	146
12 Jul 10	9.07000 +0.07	9.07	9.07	9.07	313
09 Jul 10	9.00000 -0.07	9.00	9.00	9.00	1,036
08 Jul 10	9.07000 +0.07	9.07	8.76	8.76	6,732
07 Jul 10	9.00000 +0.00	9.00	8.99	8.99	1,100
06 Jul 10	9.00000 +0.10	9.00	8.75	8.87	6,138
05 Jul 10	8.90000 -0.01	8.91	8.90	8.91	3,866
02 Jul 10	8.91000 -0.01	8.92	8.91	8.92	621
30 Jun 10	8.92000 +0.03	8.92	8.92	8.92	181
29 Jun 10	8.89000 -0.24	9.01	8.89	9.01	350
28 Jun 10	9.13000 -0.02	9.13	9.00	9.13	2,420
25 Jun 10	9.15000 +0.02	9.15	9.15	9.15	35,701
23 Jun 10	9.13000 -0.37	9.64	9.10	9.45	16,292
22 Jun 10	9.50000 +0.05	9.50	9.49	9.49	470
21 Jun 10	9.45000 -0.01	9.50	9.45	9.50	4,200
18 Jun 10	9.46000 -0.14	9.46	9.46	9.46	513
17 Jun 10	9.60000 +0.19	9.60	9.45	9.45	2,447
16 Jun 10	9.41000 +0.01	9.41	9.40	9.40	9,670
15 Jun 10	9.40000 -0.30	9.40	9.20	9.35	17,096
10 Jun 10	9.70000 +0.00	9.70	9.39	9.70	3,066
09 Jun 10	9.70000 +0.20	9.70	9.70	9.70	158
08 Jun 10	9.50000 +0.20	9.50	9.30	9.30	130,027
07 Jun 10	9.30000 -0.24	9.79	9.30	9.50	9,706
03 Jun 10	9.54000 +0.24	9.65	9.49	9.49	1,408
02 Jun 10	9.30000 +0.00	9.30	9.30	9.30	1,395
01 Jun 10	9.30000 +0.00	9.30	9.30	9.30	12,939
31 May 10	9.30000 +0.00	9.49	9.30	9.49	3,305
28 May 10	9.30000 -0.20	9.30	9.12	9.12	3,252
27 May 10	9.50000 +0.52	9.50	9.10	9.10	1,391
26 May 10	8.98000 +0.39	9.00	8.56	8.56	21,522
25 May 10	8.59000 -0.42	8.91	8.55	8.91	10,150
21 May 10	9.01000 -0.67	9.01	9.01	9.01	542
20 May 10	9.68000 +0.00	9.68	9.42	9.43	1,117
19 May 10	9.68000 +0.26	9.68	9.42	9.43	1,292
18 May 10	9.42000 +0.00	9.43	9.42	9.43	400
17 May 10	9.42000 -0.09	9.71	9.40	9.41	6,012
13 May 10	9.51000 -0.22	9.51	9.51	9.51	6,771
11 May 10	9.73000 +0.30	9.73	9.40	9.43	27,067
10 May 10	9.43000 -0.01	9.44	9.43	9.44	5,544
07 May 10	9.44000 -0.06	9.50	9.44	9.49	12,826
06 May 10	9.50000 -0.24	9.78	9.44	9.55	2,317
05 May 10	9.74000 +0.26	9.79	9.44	9.44	3,555
04 May 10	9.48000 -0.03	9.70	9.44	9.45	2,626
03 May 10	9.51000 -0.07	9.75	9.51	9.75	796
30 Apr 10	9.58000 +0.23	9.60	9.34	9.60	5,486
29 Apr 10	9.35000 -0.12	9.65	9.32	9.65	8,933
28 Apr 10	9.47000 +0.12	9.58	9.33	9.56	14,594
27 Apr 10	9.35000 -0.07	9.49	9.32	9.49	3,920
26 Apr 10	9.42000 -0.57	9.60	9.41	9.60	12,104
23 Apr 10	9.99000 +0.49	9.99	9.69	9.69	758
22 Apr 10	9.50000 +0.00	9.50	9.40	9.40	2,233
21 Apr 10	9.50000 +0.19	9.51	9.31	9.40	119,472
20 Apr 10	9.31000 -0.49	9.51	9.31	9.51	2,075
19 Apr 10	9.80000 -0.05	9.80	9.33	9.33	3,989
16 Apr 10	9.85000 +0.03	9.85	9.51	9.82	42,295
15 Apr 10	9.82000 +0.02	10.08	9.71	9.71	1,755
14 Apr 10	9.80000 +0.25	9.80	9.76	9.77	1,282
13 Apr 10	9.55000 -0.10	9.55	9.55	9.55	400
12 Apr 10	9.65000 +0.00	9.65	9.51	9.51	8,829
09 Apr 10	9.65000 +0.07	9.65	9.40	9.40	2,413
08 Apr 10	9.58000 +0.13	9.58	9.39	9.39	1,125
07 Apr 10	9.45000 +0.15	9.58	9.45	9.49	1,963
06 Apr 10	9.30000 -0.18	9.48	9.30	9.48	844
05 Apr 10	9.48000 +0.12	9.48	9.48	9.48	307
01 Apr 10	9.36000 +0.36	9.50	8.87	9.00	27,998
31 Mar 10	9.00000 +0.01	9.09	8.95	9.00	2,719
29 Mar 10	8.99000 -0.02	9.00	8.99	8.99	2,100
26 Mar 10	9.01000 -0.07	9.15	9.01	9.15	2,500
25 Mar 10	9.08000 -0.07	9.20	9.00	9.19	3,162
24 Mar 10	9.15000 +0.05	9.15	9.00	9.00	1,162
23 Mar 10	9.10000 +0.08	9.20	9.10	9.20	7,578
22 Mar 10	9.02000 -0.18	9.25	9.02	9.20	7,980
19 Mar 10	9.20000 -0.05	9.25	9.20	9.25	19,516
18 Mar 10	9.25000 +0.01	9.25	9.20	9.25	4,102
17 Mar 10	9.24000 +0.04	9.25	9.02	9.25	11,660
16 Mar 10	9.20000 +0.18	9.24	9.05	9.05	19,811
15 Mar 10	9.02000 +0.07	9.02	8.99	8.99	3,380
12 Mar 10	8.95000 +0.19	9.00	8.76	8.77	11,025
11 Mar 10	8.76000 -0.13	8.98	8.76	8.98	670
10 Mar 10	8.89000 +0.19	8.89	8.75	8.75	39,910
09 Mar 10	8.70000 -0.05	8.71	8.65	8.66	1,611
08 Mar 10	8.75000 +0.08	8.75	8.75	8.75	225,057
05 Mar 10	8.67000 -0.23	8.98	8.65	8.98	10,139
04 Mar 10	8.90000 +0.10	8.95	8.80	8.80	5,281
03 Mar 10	8.80000 +0.19	8.84	8.55	8.84	1,998
02 Mar 10	8.61000 -0.10	8.71	8.61	8.69	1,985
01 Mar 10	8.71000 +0.16	8.71	8.56	8.56	664
26 Feb 10	8.55000 -0.44	8.75	8.55	8.75	1,100
25 Feb 10	8.99000 +0.32	8.99	8.60	8.61	904
24 Feb 10	8.67000 +0.01	8.79	8.67	8.77	3,097
23 Feb 10	8.66000 +0.01	9.00	8.65	9.00	1,303
22 Feb 10	8.65000 -0.15	8.74	8.65	8.74	8,930
19 Feb 10	8.80000 +0.30	8.80	8.60	8.60	8,750
18 Feb 10	8.50000 +0.05	8.60	8.46	8.51	2,090
17 Feb 10	8.45000 +0.25	8.77	8.27	8.33	11,641
16 Feb 10	8.20000 +0.15	8.21	8.10	8.11	3,914
12 Feb 10	8.05000 -0.15	8.30	8.05	8.20	6,724
11 Feb 10	8.20000 -0.12	8.20	8.20	8.20	200
10 Feb 10	8.32000 +0.07	8.32	8.32	8.32	1,815
09 Feb 10	8.25000 -0.05	8.26	8.25	8.26	500
08 Feb 10	8.30000 +0.10	8.32	8.30	8.32	7,350
05 Feb 10	8.20000 +0.00	8.20	8.05	8.13	2,472
04 Feb 10	8.20000 -0.29	8.32	8.20	8.25	117,710
03 Feb 10	8.49000 -0.01	8.50	8.15	8.50	3,405
02 Feb 10	8.50000 -0.01	8.79	8.31	8.79	10,717
01 Feb 10	8.51000 +0.14	8.51	8.35	8.35	5,185
29 Jan 10	8.37000 +0.16	8.40	8.25	8.25	4,104
28 Jan 10	8.21000 +0.01	8.21	8.16	8.16	1,433
27 Jan 10	8.20000 +0.00	8.20	8.20	8.20	3,233
26 Jan 10	8.20000 +0.09	8.20	8.15	8.15	11,282
25 Jan 10	8.11000 +0.00	8.39	8.05	8.11	6,068
22 Jan 10	8.11000 -0.28	8.39	8.11	8.39	9,281
21 Jan 10	8.39000 +0.13	8.39	8.11	8.11	678
20 Jan 10	8.26000 -0.13	8.34	8.13	8.13	1,694
19 Jan 10	8.39000 -0.11	8.50	8.11	8.40	3,269
15 Jan 10	8.50000 -0.15	8.70	8.50	8.69	3,149
14 Jan 10	8.65000 -0.35	8.97	8.65	8.85	38,164
13 Jan 10	9.00000 +0.29	9.00	9.00	9.00	109
12 Jan 10	8.71000 -0.06	8.77	8.71	8.77	584
11 Jan 10	8.77000 -0.23	8.99	8.71	8.99	474
08 Jan 10	9.00000 +0.00	9.00	9.00	9.00	184
07 Jan 10	9.00000 +0.00	9.00	9.00	9.00	1,017
06 Jan 10	9.00000 -0.03	9.04	9.00	9.04	49,981
05 Jan 10	9.03000 +0.03	9.13	8.87	9.00	6,611
04 Jan 10	9.00000 +0.12	9.10	8.88	9.10	5,564
31 Dec 09	8.88000 +0.18	8.88	8.71	8.71	1,900
30 Dec 09	8.70000 +0.12	8.70	8.69	8.69	627
29 Dec 09	8.58000 +0.00	8.85	8.56	8.85	6,035