FUNDMANAGER.co.uk

Fielmann Group AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	38.80000 +0.05	39.05	38.25	38.65	54,849
19 Oct 26	38.75000 +0.45	38.85	38.10	38.10	35,902
16 Oct 26	38.30000 +0.15	38.55	38.05	38.15	28,869
15 Oct 26	38.15000 +1.15	38.50	37.20	37.25	66,833
14 Oct 26	37.00000 +0.25	37.30	36.70	36.70	30,595
13 Oct 26	36.75000 -0.65	37.90	36.65	37.45	76,650
12 Oct 26	37.40000 +0.05	37.85	37.20	37.50	88,996
09 Oct 26	37.35000 +0.20	38.05	37.25	37.40	41,933
08 Oct 26	37.15000 -0.35	37.65	37.10	37.40	46,571
07 Oct 26	37.50000 -0.30	37.90	37.45	37.60	25,372
06 Oct 26	37.80000 +0.20	38.10	37.60	37.85	29,508
05 Oct 26	37.60000 +0.10	37.85	37.55	37.60	25,896
02 Oct 26	37.50000 -0.25	38.15	37.50	37.65	29,573
01 Oct 26	37.75000 -0.80	38.40	37.60	38.40	38,110
30 Sep 26	38.55000 +0.25	38.90	38.40	38.50	64,409
29 Sep 26	38.30000 +0.20	38.30	37.75	38.00	54,469
28 Sep 26	38.10000 +0.35	38.30	37.45	37.95	66,119
25 Sep 26	37.75000 +0.45	37.90	37.35	37.50	51,068
24 Sep 26	37.30000 -0.55	38.00	37.15	37.70	63,200
23 Sep 26	37.85000 +0.70	37.95	36.90	37.30	85,541
22 Sep 26	37.15000 +0.05	37.70	37.10	37.20	39,839
21 Sep 26	37.10000 +0.00	37.40	36.65	37.35	56,842
18 Sep 26	37.10000 -0.85	38.00	37.10	37.90	142,821
17 Sep 26	37.95000 +0.05	38.25	37.75	37.90	33,985
16 Sep 26	37.90000 -0.10	38.30	37.90	37.90	45,719
15 Sep 26	38.00000 +0.05	38.25	37.70	38.00	43,624
14 Sep 26	37.95000 -0.20	38.65	37.90	38.45	90,727
11 Sep 26	38.15000 -0.70	39.05	38.15	39.00	76,102
10 Sep 26	38.85000 -0.05	39.25	38.75	38.80	53,270
09 Sep 26	38.90000 -0.30	39.25	38.90	39.20	61,941
08 Sep 26	39.20000 -0.05	39.50	39.10	39.30	50,274
07 Sep 26	39.25000 +0.40	39.30	38.60	38.90	46,994
04 Sep 26	38.85000 -0.35	39.50	38.75	39.30	64,642
03 Sep 26	39.20000 +0.10	39.25	38.70	38.95	79,114
02 Sep 26	39.10000 +0.25	39.20	38.65	38.75	61,941
01 Sep 26	38.85000 -0.25	39.40	38.70	39.10	100,285
31 Aug 26	39.10000 -0.20	39.45	38.90	39.30	94,275
28 Aug 26	39.30000 -0.25	39.60	39.05	39.25	71,659
27 Aug 26	39.55000 +0.85	40.05	38.50	39.50	130,805
26 Aug 26	38.70000 -0.55	39.00	38.05	38.40	123,082
25 Aug 26	39.25000 -0.15	39.90	39.05	39.15	57,518
24 Aug 26	39.40000 +0.35	39.55	38.60	39.20	104,114
21 Aug 26	39.05000 -2.75	39.60	37.95	38.50	349,274
20 Aug 26	41.80000 +0.05	41.80	41.25	41.80	33,821
19 Aug 26	41.75000 +0.90	41.75	40.75	40.95	51,016
18 Aug 26	40.85000 +0.40	41.00	40.50	40.55	35,346
17 Aug 26	40.45000 -0.25	40.70	40.20	40.50	50,541
14 Aug 26	40.70000 +0.30	40.85	40.45	40.70	29,121
13 Aug 26	40.40000 -0.30	41.20	40.30	41.20	37,811
12 Aug 26	40.70000 -0.60	41.45	40.65	41.40	49,116
11 Aug 26	41.30000 -0.40	41.95	41.25	41.70	35,091
10 Aug 26	41.70000 -0.40	42.05	41.55	42.00	22,352
07 Aug 26	42.10000 +0.15	42.25	41.85	42.10	40,080
06 Aug 26	41.95000 +0.35	42.00	41.50	41.80	53,600
05 Aug 26	41.60000 -0.20	42.00	41.35	41.65	71,688
04 Aug 26	41.80000 +0.30	41.80	40.95	41.50	56,026
03 Aug 26	41.50000 +0.85	41.70	40.50	40.95	53,028
31 Jul 26	40.65000 -1.10	41.75	40.65	41.75	68,030
30 Jul 26	41.75000 +0.40	42.05	41.10	41.15	47,029
29 Jul 26	41.35000 -0.15	41.85	41.20	41.50	68,331
28 Jul 26	41.50000 +1.20	41.50	40.35	40.35	64,672
27 Jul 26	40.30000 +0.90	40.30	39.55	39.70	44,970
24 Jul 26	39.40000 +0.20	39.55	38.95	39.00	53,226
23 Jul 26	39.20000 +0.00	39.65	38.75	39.25	133,854
22 Jul 26	39.20000 -0.40	39.70	39.15	39.65	57,571
21 Jul 26	39.60000 -0.45	40.00	39.45	40.00	52,404
20 Jul 26	40.05000 +0.30	40.40	39.35	39.50	49,603
17 Jul 26	39.75000 -0.45	40.55	39.70	40.40	72,482
16 Jul 26	40.20000 +0.75	40.40	39.20	39.35	82,249
15 Jul 26	39.45000 +0.00	39.60	38.75	39.40	194,332
14 Jul 26	39.45000 -0.95	40.20	39.30	40.00	106,264
13 Jul 26	40.40000 -0.35	40.85	40.35	40.60	74,603
10 Jul 26	40.75000 -1.45	41.15	40.00	41.00	213,054
09 Jul 26	42.20000 -0.40	43.30	42.00	42.70	77,412
08 Jul 26	42.60000 -1.10	43.55	42.60	43.30	77,742
07 Jul 26	43.70000 -0.05	44.55	43.65	44.15	45,826
06 Jul 26	43.75000 -0.15	44.35	43.45	44.00	32,724
03 Jul 26	43.90000 +0.05	44.20	43.55	44.00	48,059
02 Jul 26	43.85000 +0.60	43.90	43.25	43.25	43,881
01 Jul 26	43.25000 +0.45	43.65	42.95	43.10	35,052
30 Jun 26	42.80000 -0.50	43.75	42.60	43.25	42,419
29 Jun 26	43.30000 -0.30	43.75	43.15	43.75	47,563
26 Jun 26	43.60000 +0.45	43.90	43.00	43.00	34,334
25 Jun 26	43.15000 -0.50	43.70	43.00	43.55	35,422
24 Jun 26	43.65000 +0.95	43.65	42.35	42.50	33,581
23 Jun 26	42.70000 -0.70	43.50	42.70	43.15	69,731
22 Jun 26	43.40000 -0.05	43.65	42.55	43.35	51,025
19 Jun 26	43.45000 +0.10	43.80	43.10	43.30	107,362
18 Jun 26	43.35000 -0.45	43.60	42.55	43.60	43,235
17 Jun 26	43.80000 -1.10	44.85	43.10	44.60	67,000
16 Jun 26	44.90000 +0.00	44.90	44.25	44.85	41,215
15 Jun 26	44.90000 -0.75	46.15	44.90	45.90	46,071
12 Jun 26	45.65000 +0.80	45.70	45.00	45.15	63,136
11 Jun 26	44.85000 +0.80	45.50	43.60	44.05	77,433
10 Jun 26	44.05000 +2.55	44.75	42.60	42.60	129,963
09 Jun 26	41.50000 +0.25	42.00	41.10	41.10	135,288
08 Jun 26	41.25000 -0.60	41.85	40.90	41.50	41,421
05 Jun 26	41.85000 -0.25	42.50	41.20	41.30	46,055
04 Jun 26	42.10000 +0.30	42.80	41.80	41.80	44,074
03 Jun 26	41.80000 -2.00	43.85	41.80	43.85	52,548
02 Jun 26	43.80000 -0.35	44.70	43.45	44.10	40,760
01 Jun 26	44.15000 -0.55	44.80	43.75	44.40	34,338
29 May 26	44.70000 +0.25	45.20	44.45	44.50	82,818
28 May 26	44.45000 +0.05	44.95	44.10	44.30	49,907
27 May 26	44.40000 +0.50	44.70	43.75	43.75	62,552
26 May 26	43.90000 -0.10	44.05	43.75	43.95	25,270
25 May 26	44.00000 +0.10	44.30	44.00	44.00	16,230
22 May 26	43.90000 -0.10	44.40	43.60	44.05	37,519
21 May 26	44.00000 -0.25	44.50	43.75	44.00	50,567
20 May 26	44.25000 +0.55	44.60	43.35	43.60	58,870
19 May 26	43.70000 +0.90	44.10	42.80	42.80	59,018
18 May 26	42.80000 +0.25	43.15	41.45	42.00	76,399
15 May 26	42.55000 +0.05	42.85	42.10	42.30	39,207
14 May 26	42.50000 +0.75	42.85	41.90	41.90	33,399
13 May 26	41.75000 +0.45	41.95	40.95	40.95	47,750
12 May 26	41.30000 -0.45	41.75	41.25	41.45	56,429
11 May 26	41.75000 -0.45	42.40	41.55	42.00	55,369
08 May 26	42.20000 -0.60	42.80	42.00	42.10	57,349
07 May 26	42.80000 +0.25	43.65	42.65	42.70	54,907
06 May 26	42.55000 +1.65	42.90	40.95	41.20	68,072
05 May 26	40.90000 -1.45	42.80	40.90	42.05	105,153
04 May 26	42.35000 -0.15	42.95	41.65	42.50	90,546
30 Apr 26	42.50000 -0.90	43.25	41.35	42.35	96,482
29 Apr 26	43.40000 -0.75	44.25	43.00	44.05	51,307
28 Apr 26	44.15000 -0.40	44.65	43.85	44.65	30,704
27 Apr 26	44.55000 +0.30	44.85	44.25	44.30	37,485
24 Apr 26	44.25000 -1.70	45.90	44.25	45.75	77,869
23 Apr 26	45.95000 -0.75	46.75	45.90	46.70	43,005
22 Apr 26	46.70000 -0.40	46.90	46.45	46.80	45,612
21 Apr 26	47.10000 +0.05	47.60	46.90	47.25	57,840
20 Apr 26	47.05000 -0.60	47.45	46.75	47.30	68,989
17 Apr 26	47.65000 +0.70	47.95	46.60	46.60	79,830
16 Apr 26	46.95000 +0.85	46.95	46.00	46.35	70,317
15 Apr 26	46.10000 +0.30	46.40	45.65	45.95	65,290
14 Apr 26	45.80000 +0.50	45.95	45.00	45.00	92,673
13 Apr 26	45.30000 -0.25	45.35	44.95	45.25	35,127
10 Apr 26	45.55000 +0.45	45.95	45.05	45.05	41,709
09 Apr 26	45.10000 -0.30	45.25	44.60	45.10	54,669
08 Apr 26	45.40000 +2.15	45.45	44.50	45.45	74,612
07 Apr 26	43.25000 +0.05	44.20	42.90	43.30	70,321
02 Apr 26	43.20000 -0.55	43.25	42.15	42.55	74,921
01 Apr 26	43.75000 +0.20	44.45	43.30	44.40	69,654
31 Mar 26	43.55000 +0.30	43.75	43.25	43.50	55,987
30 Mar 26	43.25000 +0.60	43.25	42.35	42.50	59,093
27 Mar 26	42.65000 -0.45	43.60	42.40	43.50	101,693
26 Mar 26	43.10000 -0.20	43.45	42.60	43.20	53,652
25 Mar 26	43.30000 +0.35	43.70	43.10	43.20	71,143
24 Mar 26	42.95000 -0.35	43.65	42.90	43.40	85,284
23 Mar 26	43.30000 +0.20	44.30	42.00	42.00	111,938
20 Mar 26	43.10000 -0.85	44.30	43.00	44.20	774,114
19 Mar 26	43.95000 -0.40	44.35	43.15	44.00	88,187
18 Mar 26	44.35000 +1.75	45.20	44.15	44.50	110,892
17 Mar 26	42.60000 +0.20	42.75	41.65	42.40	51,239
16 Mar 26	42.40000 -0.15	42.95	41.85	42.65	89,653
13 Mar 26	42.55000 -0.20	42.90	42.25	42.50	117,328
12 Mar 26	42.75000 +0.00	43.25	42.40	42.70	76,992
11 Mar 26	42.75000 -1.30	43.80	42.75	43.70	101,341
10 Mar 26	44.05000 +1.10	44.35	43.65	44.00	107,242
09 Mar 26	42.95000 -0.80	43.05	42.40	42.70	136,337
06 Mar 26	43.75000 -0.05	44.25	43.65	43.65	119,324
05 Mar 26	43.80000 +1.05	44.00	42.30	42.50	150,405
04 Mar 26	42.75000 -0.35	43.65	42.50	43.10	99,373
03 Mar 26	43.10000 -1.40	44.35	43.10	44.20	103,909
02 Mar 26	44.50000 -1.75	45.65	44.45	45.20	141,548
27 Feb 26	46.25000 +0.05	46.60	45.85	46.20	88,021
26 Feb 26	46.20000 +1.55	46.20	44.90	45.20	95,310
25 Feb 26	44.65000 -0.15	45.35	44.50	44.85	52,025
24 Feb 26	44.80000 -0.05	45.50	44.75	45.00	73,745
23 Feb 26	44.85000 -0.40	45.65	44.85	45.20	104,275
20 Feb 26	45.25000 +0.25	45.30	44.60	44.95	100,247
19 Feb 26	45.00000 +0.15	45.10	44.65	44.80	73,637
18 Feb 26	44.85000 +0.20	44.90	44.15	44.70	61,969
17 Feb 26	44.65000 +1.15	44.65	43.50	43.50	82,348
16 Feb 26	43.50000 -0.80	44.90	43.40	44.70	59,047
13 Feb 26	44.30000 +0.25	44.45	43.10	44.45	137,684
12 Feb 26	44.05000 +2.85	45.60	41.20	41.45	310,472
11 Feb 26	41.20000 -0.75	41.90	41.10	41.90	76,292
10 Feb 26	41.95000 +0.20	42.30	41.70	41.85	56,464
09 Feb 26	41.75000 -0.35	42.30	41.55	42.05	51,823
06 Feb 26	42.10000 -0.15	42.10	41.45	42.10	32,686
05 Feb 26	42.25000 +0.45	42.35	41.65	41.70	58,172
04 Feb 26	41.80000 +1.05	41.95	40.70	40.70	65,537
03 Feb 26	40.75000 -0.55	41.40	40.50	41.40	61,181
02 Feb 26	41.30000 -0.10	41.60	40.95	41.30	37,330
30 Jan 26	41.40000 +0.35	41.90	40.80	40.80	59,070
29 Jan 26	41.05000 -0.05	41.70	40.90	41.10	97,414
28 Jan 26	41.10000 -0.05	41.25	40.40	41.20	79,913
27 Jan 26	41.15000 +0.80	42.75	40.85	42.70	122,288
26 Jan 26	40.35000 -0.35	40.70	40.30	40.60	53,025
23 Jan 26	40.70000 -0.25	41.00	40.25	40.80	107,474
22 Jan 26	40.95000 +0.95	41.25	40.40	40.80	100,118
21 Jan 26	40.00000 +0.00	40.45	39.85	40.15	51,505
20 Jan 26	40.00000 -0.85	40.90	39.95	40.80	63,554
19 Jan 26	40.85000 -0.40	41.25	40.50	40.65	42,564
16 Jan 26	41.25000 -0.40	42.00	41.25	42.00	53,586
15 Jan 26	41.65000 -1.65	43.25	41.65	43.20	69,801
14 Jan 26	43.30000 -0.45	43.90	42.90	43.90	57,275
13 Jan 26	43.75000 -0.50	44.40	43.60	44.40	40,955
12 Jan 26	44.25000 +0.50	44.40	43.75	43.95	36,931
09 Jan 26	43.75000 -0.25	44.15	43.60	44.15	37,895
08 Jan 26	44.00000 -0.75	44.80	43.80	44.80	69,970
07 Jan 26	44.75000 +0.50	45.00	44.15	44.55	83,775
06 Jan 26	44.25000 +0.55	44.50	43.15	43.70	48,862
05 Jan 26	43.70000 +0.05	44.05	42.80	43.90	51,673
02 Jan 26	43.65000 +0.10	43.80	43.15	43.65	46,544
30 Dec 25	43.55000 +0.20	43.60	42.95	43.15	20,916
29 Dec 25	43.35000 +0.60	43.35	42.70	42.75	37,870
23 Dec 25	42.75000 -0.35	43.20	42.75	43.10	25,847
22 Dec 25	43.10000 -0.05	43.25	42.60	43.25	38,954
19 Dec 25	43.15000 +0.05	43.40	42.95	42.95	88,255
18 Dec 25	43.10000 +0.50	43.10	42.65	42.75	60,047
17 Dec 25	42.60000 +0.10	42.85	42.05	42.40	38,069
16 Dec 25	42.50000 -0.15	42.70	42.20	42.30	50,535
15 Dec 25	42.65000 +0.10	42.95	42.55	42.70	41,445
12 Dec 25	42.55000 +0.05	42.90	42.40	42.40	29,523
11 Dec 25	42.50000 +0.20	42.85	42.25	42.25	40,339
10 Dec 25	42.30000 -0.30	42.60	42.20	42.55	33,144
09 Dec 25	42.60000 -0.25	43.05	42.40	42.90	50,495
08 Dec 25	42.85000 -0.05	43.05	42.80	42.95	48,165
05 Dec 25	42.90000 +0.00	43.40	42.90	43.15	36,044
04 Dec 25	42.90000 +0.00	43.45	42.80	42.80	40,174
03 Dec 25	42.90000 -0.05	43.40	42.70	42.95	24,243
02 Dec 25	42.95000 -0.85	43.95	42.80	43.80	51,709
01 Dec 25	43.80000 -0.05	43.90	43.40	43.80	43,767
28 Nov 25	43.85000 +0.20	44.20	43.45	43.80	38,726
27 Nov 25	43.65000 +0.15	43.95	43.40	43.60	25,608
26 Nov 25	43.50000 -0.35	44.00	43.50	43.75	33,726
25 Nov 25	43.85000 +0.45	43.85	43.15	43.35	35,974
24 Nov 25	43.40000 +0.20	43.55	43.05	43.45	79,306
21 Nov 25	43.20000 +0.35	43.20	42.60	42.60	39,400
20 Nov 25	42.85000 -0.15	43.25	42.70	43.25	42,053
19 Nov 25	43.00000 +0.50	43.10	42.40	42.55	69,690
18 Nov 25	42.50000 -0.85	43.15	42.40	43.05	35,648
17 Nov 25	43.35000 -0.45	43.85	43.15	43.80	25,912
14 Nov 25	43.80000 -0.30	43.85	43.35	43.80	34,928
13 Nov 25	44.10000 +0.15	44.55	44.00	44.00	31,277
12 Nov 25	43.95000 -0.25	44.45	43.85	44.45	41,678
11 Nov 25	44.20000 +0.05	44.45	43.75	44.40	37,418
10 Nov 25	44.15000 -0.20	44.65	43.95	44.55	50,380
07 Nov 25	44.35000 -0.95	45.60	44.05	45.25	73,608
06 Nov 25	45.30000 -1.15	47.70	44.85	46.90	108,436
05 Nov 25	46.45000 -0.25	46.80	46.30	46.40	27,640
04 Nov 25	46.70000 -0.60	47.20	46.55	47.00	52,348
03 Nov 25	47.30000 -0.05	47.60	47.10	47.35	25,245
31 Oct 25	47.35000 -0.20	47.60	47.20	47.50	25,512
30 Oct 25	47.55000 -0.30	48.00	47.50	47.80	33,367
29 Oct 25	47.85000 -0.90	49.05	47.85	49.05	55,755
28 Oct 25	48.75000 -0.20	49.05	48.35	49.00	46,742
27 Oct 25	48.95000 -0.70	49.65	48.75	49.55	64,177
24 Oct 25	49.65000 +0.10	49.75	49.05	49.70	33,696
23 Oct 25	49.55000 -0.05	50.10	49.40	49.75	48,387
22 Oct 25	49.60000 -0.70	50.50	49.50	50.30	78,121
21 Oct 25	50.30000 -0.40	51.00	50.30	50.70	31,154
20 Oct 25	50.70000 +0.50	50.70	49.95	50.20	32,880
17 Oct 25	50.20000 +0.25	50.20	49.45	49.75	25,871
16 Oct 25	49.95000 +0.20	49.95	49.50	49.70	23,460
15 Oct 25	49.75000 +0.05	50.00	49.55	49.85	42,228
14 Oct 25	49.70000 +0.05	50.30	49.50	49.50	49,683
13 Oct 25	49.65000 -0.05	50.10	49.55	49.90	21,421
10 Oct 25	49.70000 -1.10	50.90	49.70	50.90	29,527
09 Oct 25	50.80000 +0.85	51.00	50.10	50.20	34,375
08 Oct 25	49.95000 -0.05	50.10	49.55	49.75	56,432
07 Oct 25	50.00000 +0.30	50.50	49.75	49.90	48,262
06 Oct 25	49.70000 -0.50	50.40	49.70	50.10	38,974
03 Oct 25	50.20000 -0.40	51.00	50.20	50.80	40,887
02 Oct 25	50.60000 +0.20	51.40	50.40	50.40	30,400
01 Oct 25	50.40000 -1.00	51.30	50.20	51.20	42,040
30 Sep 25	51.40000 +0.80	51.70	50.40	50.50	37,555
29 Sep 25	50.60000 +0.00	51.00	50.40	50.90	17,008
26 Sep 25	50.60000 -0.30	51.20	50.60	51.00	30,102
25 Sep 25	50.90000 -1.00	52.10	50.90	52.00	31,404
24 Sep 25	51.90000 -0.10	52.40	51.70	52.20	35,523
23 Sep 25	52.00000 +0.00	52.50	52.00	52.30	37,099
22 Sep 25	52.00000 -0.60	53.20	51.80	52.40	95,300
19 Sep 25	52.60000 +1.00	52.60	51.50	51.70	765,921
18 Sep 25	51.60000 -0.90	52.60	51.60	52.50	46,227
17 Sep 25	52.50000 -1.10	53.80	52.30	53.80	88,320
16 Sep 25	53.60000 -0.50	54.60	53.60	54.00	27,455
15 Sep 25	54.10000 -1.00	55.40	54.00	55.20	56,298
12 Sep 25	55.10000 -0.10	55.60	54.80	55.40	28,138
11 Sep 25	55.20000 -0.10	56.30	55.20	55.30	39,843
10 Sep 25	55.30000 +0.70	55.90	54.60	54.60	39,768
09 Sep 25	54.60000 -0.40	55.50	54.60	55.20	26,162
08 Sep 25	55.00000 +0.30	55.30	54.50	54.80	33,124
05 Sep 25	54.70000 +0.30	55.10	54.20	54.50	33,435
04 Sep 25	54.40000 +0.40	55.10	54.00	54.00	42,276
03 Sep 25	54.00000 -0.10	54.50	53.60	54.50	41,574
02 Sep 25	54.10000 +0.10	54.70	53.40	53.70	54,486
01 Sep 25	54.00000 +2.10	54.10	52.20	52.20	47,928
29 Aug 25	51.90000 -2.10	54.60	51.90	53.70	76,600
28 Aug 25	54.00000 -2.60	55.00	51.40	55.00	220,280
27 Aug 25	56.60000 +0.70	56.60	55.70	56.00	55,903
26 Aug 25	55.90000 -0.40	56.20	55.50	56.00	38,604
25 Aug 25	56.30000 -0.10	57.00	56.20	56.60	22,152
22 Aug 25	56.40000 +0.30	56.40	55.50	56.20	36,305
21 Aug 25	56.10000 +0.10	56.50	55.10	56.30	28,073
20 Aug 25	56.00000 +0.50	56.00	55.10	55.10	26,741
19 Aug 25	55.50000 +0.70	55.50	54.60	54.70	27,732
18 Aug 25	54.80000 -0.20	55.40	54.50	55.40	20,351
15 Aug 25	55.00000 -0.20	55.60	54.80	55.50	20,534
14 Aug 25	55.20000 +0.00	55.30	54.50	55.00	43,813
13 Aug 25	55.20000 -0.20	56.30	55.10	55.50	35,233
12 Aug 25	55.40000 -0.10	55.70	54.70	55.70	28,527
11 Aug 25	55.50000 -0.30	55.80	55.30	55.70	20,190
08 Aug 25	55.80000 -0.10	56.40	55.40	55.70	38,001
07 Aug 25	55.90000 +0.60	56.60	55.30	55.40	51,826
06 Aug 25	55.30000 -0.50	55.90	55.10	55.90	26,468
05 Aug 25	55.80000 -0.10	56.20	55.60	56.20	19,442
04 Aug 25	55.90000 +0.50	56.40	55.50	55.70	37,803
01 Aug 25	55.40000 -0.20	56.20	55.10	55.20	38,158
31 Jul 25	55.60000 +0.00	55.90	55.40	55.60	28,785
30 Jul 25	55.60000 -0.50	56.20	55.40	56.10	21,286
29 Jul 25	56.10000 +0.90	56.10	55.30	55.40	31,740
28 Jul 25	55.20000 -1.60	57.20	55.00	57.20	27,518
25 Jul 25	56.80000 +0.20	56.90	56.20	56.90	23,846
24 Jul 25	56.60000 +0.30	56.70	56.20	56.60	34,372
23 Jul 25	56.30000 +0.30	56.80	56.00	56.40	37,002
22 Jul 25	56.00000 -0.50	56.90	55.70	56.90	25,603
21 Jul 25	56.50000 -0.50	57.40	56.40	57.10	33,844
18 Jul 25	57.00000 -0.80	57.90	57.00	57.70	27,014
17 Jul 25	57.80000 +0.70	57.80	57.00	57.50	37,798
16 Jul 25	57.10000 -0.30	58.10	57.00	57.30	47,706
15 Jul 25	57.40000 -1.00	58.60	57.20	58.50	41,922
14 Jul 25	58.40000 +0.10	58.40	57.60	57.70	54,808
11 Jul 25	58.30000 -0.40	58.80	57.00	57.70	62,225
10 Jul 25	58.70000 +1.20	58.70	57.30	57.40	89,920
09 Jul 25	57.50000 +0.50	57.70	56.80	57.10	37,560
08 Jul 25	57.00000 -0.30	57.30	56.40	56.90	41,531
07 Jul 25	57.30000 +0.20	57.30	56.50	57.30	61,036
04 Jul 25	57.10000 +0.10	57.20	56.70	56.90	25,780
03 Jul 25	57.00000 +0.30	57.20	56.40	56.90	35,691
02 Jul 25	56.70000 -0.10	57.90	56.00	56.00	155,520
01 Jul 25	56.80000 +0.10	57.00	55.60	56.60	60,419
30 Jun 25	56.70000 +2.50	57.00	54.30	54.50	154,167
27 Jun 25	54.20000 +0.30	54.50	53.50	54.10	35,642
26 Jun 25	53.90000 +0.40	54.10	53.40	53.40	25,588
25 Jun 25	53.50000 +0.00	53.80	53.00	53.50	26,328
24 Jun 25	53.50000 +1.30	53.90	52.30	52.60	52,172
23 Jun 25	52.20000 -0.40	52.50	51.90	52.20	23,596
20 Jun 25	52.60000 +0.60	52.60	51.40	51.80	130,373
19 Jun 25	52.00000 -1.00	52.80	51.80	52.70	20,612
18 Jun 25	53.00000 -0.30	53.60	52.70	53.00	17,136
17 Jun 25	53.30000 -0.40	53.50	53.10	53.40	23,534
16 Jun 25	53.70000 -0.30	54.30	53.20	54.00	39,526
13 Jun 25	54.00000 -0.10	54.00	53.20	53.50	27,805
12 Jun 25	54.10000 -0.40	54.50	53.80	54.30	35,967
11 Jun 25	54.50000 -0.10	55.00	54.00	54.60	60,413
10 Jun 25	54.60000 -0.50	55.40	54.40	55.40	21,036
09 Jun 25	55.10000 -0.30	55.90	55.10	55.70	34,291
06 Jun 25	55.40000 -0.60	56.00	55.00	55.90	39,424
05 Jun 25	56.00000 -0.10	56.40	55.60	56.40	41,488
04 Jun 25	56.10000 -0.50	56.90	56.00	56.70	35,417
03 Jun 25	56.60000 -0.20	56.90	55.80	56.90	50,295
02 Jun 25	56.80000 +0.80	57.10	55.40	55.60	54,166
30 May 25	56.00000 +0.10	56.30	55.60	56.00	34,907
29 May 25	55.90000 +0.10	56.20	55.60	56.20	15,733
28 May 25	55.80000 -0.60	56.40	55.80	56.30	47,386
27 May 25	56.40000 +0.40	56.80	55.70	56.00	33,627
26 May 25	56.00000 +0.70	56.10	55.60	55.90	20,351
23 May 25	55.30000 -0.40	55.70	54.40	55.70	48,450
22 May 25	55.70000 -1.30	56.80	55.70	56.80	40,554
21 May 25	57.00000 +1.10	57.20	55.30	55.60	41,882
20 May 25	55.90000 -0.10	56.20	55.50	56.00	42,807
19 May 25	56.00000 -0.40	56.30	55.40	56.10	48,940
16 May 25	56.40000 +0.80	56.50	55.70	55.90	40,792
15 May 25	55.60000 +0.20	56.10	55.20	56.00	48,084
14 May 25	55.40000 +0.60	55.50	54.50	54.90	47,519
13 May 25	54.80000 +0.80	55.20	53.70	53.80	59,678
12 May 25	54.00000 +0.00	54.60	53.50	54.00	94,018
09 May 25	54.00000 +1.00	54.10	52.70	52.90	54,194
08 May 25	53.00000 -1.00	54.40	52.60	54.30	46,532
07 May 25	54.00000 +0.20	54.50	53.00	54.10	38,313
06 May 25	53.80000 -0.70	54.80	52.90	54.60	97,359
05 May 25	54.50000 +2.00	54.80	52.50	53.00	148,062
02 May 25	52.50000 +2.50	53.10	49.80	49.80	130,399
30 Apr 25	50.00000 +5.80	50.20	44.30	45.10	264,613
29 Apr 25	44.20000 +0.70	44.20	43.30	43.30	44,090
28 Apr 25	43.50000 -0.25	44.10	42.90	43.95	35,576
25 Apr 25	43.75000 -0.60	44.40	43.75	44.10	46,956
24 Apr 25	44.35000 +0.20	44.35	43.80	44.05	14,818
23 Apr 25	44.15000 +0.60	44.35	43.55	43.55	36,209
22 Apr 25	43.55000 +0.00	43.70	43.20	43.35	22,018
17 Apr 25	43.55000 +0.05	43.60	43.15	43.25	22,454
16 Apr 25	43.50000 +0.05	43.50	42.90	43.20	21,373
15 Apr 25	43.45000 +0.75	43.45	42.75	42.95	41,399
14 Apr 25	42.70000 +0.25	42.80	42.45	42.75	15,788
11 Apr 25	42.45000 +0.85	42.50	41.30	41.60	33,909
10 Apr 25	41.60000 +1.40	41.90	41.20	41.85	43,608
09 Apr 25	40.20000 -0.60	40.60	39.30	40.00	40,849
08 Apr 25	40.80000 +0.85	40.80	39.70	40.00	49,810
07 Apr 25	39.95000 -0.50	40.70	38.25	38.95	77,011
04 Apr 25	40.45000 -1.40	41.95	40.00	41.65	62,088
03 Apr 25	41.85000 -1.00	42.65	41.55	41.55	24,861
02 Apr 25	42.85000 +0.35	42.85	42.00	42.20	22,742
01 Apr 25	42.50000 +0.65	42.75	41.95	41.95	17,793
31 Mar 25	41.85000 -1.00	42.80	41.85	42.55	46,353
28 Mar 25	42.85000 -0.30	43.40	42.80	43.05	19,213
27 Mar 25	43.15000 -0.15	43.45	43.00	43.30	13,736
26 Mar 25	43.30000 -0.60	44.15	43.30	44.15	22,827
25 Mar 25	43.90000 +0.60	44.15	43.20	43.45	12,294
24 Mar 25	43.30000 -0.60	44.50	43.30	44.15	40,396
21 Mar 25	43.90000 -1.05	44.80	43.55	44.80	51,900
20 Mar 25	44.95000 +0.15	45.00	44.25	44.85	30,540
19 Mar 25	44.80000 +0.50	44.95	44.35	44.35	18,994
18 Mar 25	44.30000 +0.20	44.45	43.75	44.40	25,609
17 Mar 25	44.10000 +0.40	44.25	43.60	43.90	57,926
14 Mar 25	43.70000 -0.25	44.30	43.55	43.90	30,450
13 Mar 25	43.95000 -0.05	44.15	43.00	43.55	49,322
12 Mar 25	44.00000 -0.25	44.55	43.75	44.10	61,041
11 Mar 25	44.25000 -1.45	46.05	44.20	45.85	57,165
10 Mar 25	45.70000 -0.40	46.40	45.35	46.40	29,765
07 Mar 25	46.10000 -0.10	46.50	45.30	46.05	83,699
06 Mar 25	46.20000 +1.00	46.20	45.00	45.60	114,397
05 Mar 25	45.20000 +1.10	45.75	44.35	44.60	86,989
04 Mar 25	44.10000 +2.55	46.20	43.00	43.00	120,079
03 Mar 25	41.55000 +0.30	41.95	40.95	41.20	26,048
28 Feb 25	41.25000 +0.10	41.30	40.85	40.90	64,269
27 Feb 25	41.15000 -0.65	41.60	41.15	41.40	16,177
26 Feb 25	41.80000 +0.40	41.90	41.45	41.65	12,841
25 Feb 25	41.40000 -0.10	41.80	41.35	41.40	36,921
24 Feb 25	41.50000 -0.05	41.95	41.30	41.30	19,029
21 Feb 25	41.55000 +0.05	42.15	41.55	41.60	20,267
20 Feb 25	41.50000 -0.65	42.35	41.50	42.35	13,659
19 Feb 25	42.15000 -0.80	43.10	42.00	42.90	34,563
18 Feb 25	42.95000 -0.15	43.30	42.85	43.10	17,243
17 Feb 25	43.10000 -0.10	43.35	42.65	43.35	30,940
14 Feb 25	43.20000 -0.70	44.15	43.10	44.15	40,202
13 Feb 25	43.90000 +0.55	43.90	42.95	43.40	16,373
12 Feb 25	43.35000 +0.05	43.75	43.05	43.05	23,543
11 Feb 25	43.30000 +0.15	43.30	42.80	42.95	17,163
10 Feb 25	43.15000 -0.40	43.85	43.15	43.60	21,498
07 Feb 25	43.55000 -0.75	44.40	43.35	44.20	33,092
06 Feb 25	44.30000 +0.30	44.45	43.90	44.25	20,087
05 Feb 25	44.00000 +0.25	44.10	43.20	43.60	22,888
04 Feb 25	43.75000 +0.15	43.90	43.15	43.50	27,674
03 Feb 25	43.60000 -0.20	43.60	42.65	43.10	30,180
31 Jan 25	43.80000 +0.15	44.00	43.55	43.85	36,545
30 Jan 25	43.65000 +0.90	43.65	42.80	42.85	30,544
29 Jan 25	42.75000 +0.25	42.80	42.30	42.55	21,248
28 Jan 25	42.50000 +0.35	42.85	41.90	41.90	31,411
27 Jan 25	42.15000 +0.80	42.35	40.95	41.05	28,663
24 Jan 25	41.35000 +0.25	41.35	41.05	41.20	18,660
23 Jan 25	41.10000 +0.40	41.10	40.55	40.70	19,520
22 Jan 25	40.70000 +0.00	41.00	40.55	40.85	17,635
21 Jan 25	40.70000 +0.70	40.70	39.85	40.00	21,375
20 Jan 25	40.00000 -0.30	40.50	40.00	40.30	29,004
17 Jan 25	40.30000 +0.25	40.65	39.85	39.85	29,284
16 Jan 25	40.05000 +0.90	40.25	39.15	39.15	56,482
15 Jan 25	39.15000 -0.25	39.50	39.05	39.45	37,283
14 Jan 25	39.40000 -0.90	40.35	39.15	40.25	53,869
13 Jan 25	40.30000 -1.25	41.50	40.30	41.35	32,131
10 Jan 25	41.55000 +0.05	42.00	41.30	41.65	37,849
09 Jan 25	41.50000 +0.45	41.70	40.75	41.05	39,737
08 Jan 25	41.05000 -1.00	42.00	41.05	41.90	43,771
07 Jan 25	42.05000 +0.50	42.30	41.45	41.50	34,351
06 Jan 25	41.55000 +0.20	42.10	41.00	41.45	35,195
03 Jan 25	41.35000 -0.45	42.00	41.35	41.70	58,261
02 Jan 25	41.80000 +0.40	42.05	41.00	41.30	34,500
30 Dec 24	41.40000 +0.15	41.40	41.05	41.30	21,712
27 Dec 24	41.25000 +0.25	41.70	40.75	40.75	19,017
23 Dec 24	41.00000 +0.10	41.05	40.50	40.75	16,939
20 Dec 24	40.90000 -0.25	41.10	40.75	40.85	29,098
19 Dec 24	41.15000 -0.75	42.25	40.95	41.95	46,630
18 Dec 24	41.90000 +0.85	41.90	41.05	41.05	56,339
17 Dec 24	41.05000 -0.40	42.25	41.05	41.25	50,426
16 Dec 24	41.45000 +0.15	41.85	41.20	41.40	42,280
13 Dec 24	41.30000 +0.30	41.40	40.95	40.95	19,419
12 Dec 24	41.00000 +0.15	41.35	40.75	40.95	30,072
11 Dec 24	40.85000 -0.25	41.10	40.45	40.90	48,491
10 Dec 24	41.10000 +0.70	41.10	40.10	40.20	51,904
09 Dec 24	40.40000 +0.10	40.60	40.10	40.35	33,564
06 Dec 24	40.30000 +0.50	40.35	39.60	39.70	60,010
05 Dec 24	39.80000 +0.15	39.95	39.35	39.50	30,256
04 Dec 24	39.65000 +0.65	39.70	38.90	39.00	28,172
03 Dec 24	39.00000 -0.30	39.65	38.95	39.30	33,083
02 Dec 24	39.30000 +0.25	39.95	38.95	39.20	38,552
29 Nov 24	39.05000 +0.00	39.10	38.75	38.85	22,782
28 Nov 24	39.05000 +0.05	39.25	38.80	39.10	34,165
27 Nov 24	39.00000 -0.50	39.60	38.85	39.55	54,112
26 Nov 24	39.50000 -0.50	39.95	39.35	39.80	38,537
25 Nov 24	40.00000 +0.00	40.15	39.50	40.15	58,035
22 Nov 24	40.00000 +0.40	40.15	39.50	39.80	38,450
21 Nov 24	39.60000 -0.10	39.90	39.40	39.90	38,444
20 Nov 24	39.70000 -0.50	40.40	39.65	40.40	21,433
19 Nov 24	40.20000 -0.45	40.50	39.90	40.40	34,925
18 Nov 24	40.65000 -0.45	41.30	40.25	41.05	41,725
15 Nov 24	41.10000 -0.10	41.45	40.75	40.90	31,010
14 Nov 24	41.20000 +0.45	41.35	40.45	40.85	42,815
13 Nov 24	40.75000 -0.20	40.95	40.50	40.80	37,499
12 Nov 24	40.95000 -0.70	41.80	40.70	41.65	42,546
11 Nov 24	41.65000 -0.40	42.20	41.60	41.75	41,421
08 Nov 24	42.05000 +0.05	42.20	41.75	41.95	24,042
07 Nov 24	42.00000 +0.20	42.40	41.70	41.80	27,655
06 Nov 24	41.80000 +0.20	42.45	41.60	41.85	57,239
05 Nov 24	41.60000 -0.45	42.15	41.60	41.85	34,872
04 Nov 24	42.05000 -0.45	42.70	41.95	42.35	80,108
01 Nov 24	42.50000 -3.65	43.95	41.30	43.55	243,032
31 Oct 24	46.15000 -1.25	47.45	45.50	47.20	65,301
30 Oct 24	47.40000 -0.55	47.95	47.20	47.70	58,415
29 Oct 24	47.95000 +0.15	48.35	47.45	47.60	36,453
28 Oct 24	47.80000 +0.90	47.90	46.90	47.15	23,937
25 Oct 24	46.90000 +0.10	47.05	46.65	47.00	24,182
24 Oct 24	46.80000 -0.20	47.25	46.80	47.00	17,628
23 Oct 24	47.00000 -0.20	47.30	46.95	47.10	15,212
22 Oct 24	47.20000 +0.20	47.35	46.65	46.65	22,542
21 Oct 24	47.00000 -0.20	47.45	46.85	47.00	21,361
18 Oct 24	47.20000 +0.40	47.40	46.80	46.85	24,659
17 Oct 24	46.80000 -0.15	47.20	46.55	46.85	20,924
16 Oct 24	46.95000 +0.95	47.00	45.85	46.30	32,539
15 Oct 24	46.00000 +0.20	46.55	45.80	45.90	30,296
14 Oct 24	45.80000 +0.00	46.25	45.60	45.65	14,361
11 Oct 24	45.80000 +0.35	45.90	45.40	45.60	8,582
10 Oct 24	45.45000 -0.20	45.90	45.40	45.90	20,447
09 Oct 24	45.65000 +0.20	45.80	45.25	45.45	12,186
08 Oct 24	45.45000 -0.15	45.75	45.25	45.35	15,397
07 Oct 24	45.60000 +0.15	45.75	45.20	45.50	24,865
04 Oct 24	45.45000 -0.05	45.75	45.25	45.25	13,170
03 Oct 24	45.50000 -0.30	46.00	45.40	46.00	18,076
02 Oct 24	45.80000 -0.15	46.10	45.50	46.00	15,989
01 Oct 24	45.95000 -0.45	46.60	45.80	46.60	36,581
30 Sep 24	46.40000 +0.20	46.50	45.90	46.45	39,869
27 Sep 24	46.20000 +0.35	46.60	45.90	45.90	33,902
26 Sep 24	45.85000 -0.05	46.65	45.75	46.20	39,808
25 Sep 24	45.90000 +0.00	45.95	45.65	45.65	9,999
24 Sep 24	45.90000 -0.10	46.05	45.55	46.05	18,937
23 Sep 24	46.00000 +0.05	46.20	45.50	45.90	18,263
20 Sep 24	45.95000 -0.70	46.80	45.80	46.70	33,584
19 Sep 24	46.65000 -0.20	47.40	46.65	47.15	26,437
18 Sep 24	46.85000 -0.10	47.10	46.40	47.00	39,864
17 Sep 24	46.95000 +0.45	47.50	46.70	46.70	31,822
16 Sep 24	46.50000 -0.55	47.30	46.50	47.20	20,158
13 Sep 24	47.05000 +0.35	47.05	46.45	46.55	35,548
12 Sep 24	46.70000 +1.15	46.70	45.90	45.95	56,334
11 Sep 24	45.55000 +0.15	45.95	45.30	45.35	36,711
10 Sep 24	45.40000 +0.25	45.45	44.85	45.25	34,933
09 Sep 24	45.15000 +1.05	45.15	43.70	44.00	37,838
06 Sep 24	44.10000 +0.15	45.00	43.70	44.20	39,622
05 Sep 24	43.95000 +0.15	44.05	43.55	43.60	12,137
04 Sep 24	43.80000 +0.15	43.90	43.10	43.35	29,487
03 Sep 24	43.65000 -0.70	44.20	43.55	44.20	20,375
02 Sep 24	44.35000 +0.20	44.60	43.60	44.25	30,695
30 Aug 24	44.15000 +2.15	45.00	42.10	42.10	68,344
29 Aug 24	42.00000 -0.05	42.20	41.75	42.15	47,080
28 Aug 24	42.05000 +0.15	42.30	41.90	42.15	30,051
27 Aug 24	41.90000 -0.10	42.25	41.85	41.95	23,696
26 Aug 24	42.00000 +0.15	42.25	41.55	41.85	8,937
23 Aug 24	41.85000 +0.05	42.20	41.50	41.85	25,926
22 Aug 24	41.80000 +0.40	41.95	41.15	41.15	32,166
21 Aug 24	41.40000 +0.70	41.45	40.55	40.75	31,778
20 Aug 24	40.70000 -0.40	41.25	40.70	41.10	14,700
19 Aug 24	41.10000 +0.10	41.40	40.95	41.00	19,422
16 Aug 24	41.00000 +0.00	41.20	40.75	41.00	19,340
15 Aug 24	41.00000 +0.65	41.20	40.20	40.40	12,899
14 Aug 24	40.35000 +0.00	40.55	40.05	40.15	10,434
13 Aug 24	40.35000 +0.25	40.50	39.95	40.35	13,357
12 Aug 24	40.10000 +0.00	40.40	39.75	40.30	16,976
09 Aug 24	40.10000 +0.15	40.30	39.40	39.80	22,443
08 Aug 24	39.95000 -0.65	40.40	39.80	40.40	14,213
07 Aug 24	40.60000 +0.40	40.65	40.00	40.30	25,483
06 Aug 24	40.20000 -0.25	40.45	39.65	40.35	30,225
05 Aug 24	40.45000 -0.45	40.60	39.70	40.00	44,855
02 Aug 24	40.90000 -0.65	41.30	40.70	41.30	31,154
01 Aug 24	41.55000 -0.30	41.85	41.30	41.75	21,031
31 Jul 24	41.85000 -0.10	42.20	41.55	41.80	20,751
30 Jul 24	41.95000 +0.35	42.05	41.30	41.30	23,353
29 Jul 24	41.60000 -0.40	42.25	41.25	42.00	22,471
26 Jul 24	42.00000 +0.25	42.25	41.45	41.55	19,335
25 Jul 24	41.75000 -0.05	41.80	41.30	41.55	35,086
24 Jul 24	41.80000 +0.05	42.10	41.65	42.00	16,173
23 Jul 24	41.75000 -0.50	42.30	41.75	42.30	20,905
22 Jul 24	42.25000 +0.15	42.40	42.00	42.30	22,640
19 Jul 24	42.10000 -0.20	42.40	42.00	42.35	41,729
18 Jul 24	42.30000 -0.45	42.95	41.90	42.90	45,851
17 Jul 24	42.75000 +0.30	42.90	41.95	42.50	54,466
16 Jul 24	42.45000 -0.50	42.65	42.10	42.65	36,744
15 Jul 24	42.95000 +0.15	43.95	42.35	43.20	54,572
12 Jul 24	42.80000 -1.35	43.90	42.80	43.50	61,291
11 Jul 24	44.15000 +2.50	44.15	42.40	42.40	94,737
10 Jul 24	41.65000 -0.15	42.00	41.35	42.00	29,861
09 Jul 24	41.80000 -0.55	42.35	41.55	42.20	36,328
08 Jul 24	42.35000 -0.05	42.80	42.15	42.50	39,778
05 Jul 24	42.40000 +0.00	43.05	42.40	42.55	31,262
04 Jul 24	42.40000 -0.25	42.70	42.20	42.70	21,357
03 Jul 24	42.65000 +0.25	42.90	42.40	42.50	45,350
02 Jul 24	42.40000 -1.45	43.95	42.20	43.70	32,694
01 Jul 24	43.85000 +0.95	44.65	43.10	43.10	53,692
28 Jun 24	42.90000 -0.70	43.50	42.75	43.45	24,884
27 Jun 24	43.60000 +0.10	43.85	43.25	43.50	14,975
26 Jun 24	43.50000 -0.40	44.10	42.85	43.85	26,006
25 Jun 24	43.90000 +0.60	43.95	43.10	43.55	20,932
24 Jun 24	43.30000 +0.15	43.70	42.65	43.40	27,840
21 Jun 24	43.15000 -0.30	43.75	43.10	43.75	29,400
20 Jun 24	43.45000 +0.20	43.45	42.80	43.45	24,498
19 Jun 24	43.25000 -0.10	43.85	43.05	43.35	22,834
18 Jun 24	43.35000 -0.05	43.70	43.10	43.70	11,034
17 Jun 24	43.40000 +0.55	43.65	42.65	42.90	20,896
14 Jun 24	42.85000 +0.20	42.85	42.35	42.60	38,868
13 Jun 24	42.65000 -1.05	43.70	42.65	43.55	25,061
12 Jun 24	43.70000 +0.15	43.75	43.35	43.75	21,892
11 Jun 24	43.55000 -0.25	44.00	43.35	44.00	20,057
10 Jun 24	43.80000 +0.00	44.05	43.35	44.05	16,475
07 Jun 24	43.80000 -0.15	44.15	43.55	44.05	10,844
06 Jun 24	43.95000 +0.20	44.05	43.60	43.75	20,657
05 Jun 24	43.75000 -0.20	44.00	43.45	43.90	16,533
04 Jun 24	43.95000 -0.05	44.10	43.60	43.70	32,417
03 Jun 24	44.00000 +0.10	44.25	43.65	44.10	25,050
31 May 24	43.90000 +0.25	44.00	43.30	43.45	52,025
30 May 24	43.65000 +0.20	43.65	43.15	43.25	13,883
29 May 24	43.45000 -0.35	43.95	43.20	43.80	23,799
28 May 24	43.80000 -0.20	44.35	43.65	44.20	38,824
27 May 24	44.00000 -0.25	44.20	43.65	44.20	22,915
24 May 24	44.25000 -0.60	44.65	44.10	44.55	32,819
23 May 24	44.85000 -1.25	46.00	44.60	45.85	35,224
22 May 24	46.10000 +0.15	46.10	45.55	45.85	9,982
21 May 24	45.95000 -0.75	46.75	45.70	46.70	21,166
20 May 24	46.70000 +0.05	46.95	46.35	46.45	9,247
17 May 24	46.65000 +0.05	46.70	46.35	46.50	19,356
16 May 24	46.60000 -0.25	47.25	46.40	46.90	15,922
15 May 24	46.85000 +0.60	46.90	46.10	46.45	24,290
14 May 24	46.25000 -0.40	46.60	46.15	46.50	17,541
13 May 24	46.65000 -0.35	47.20	46.20	47.20	33,188
10 May 24	47.00000 -0.40	47.75	46.85	47.75	21,233
09 May 24	47.40000 +0.60	47.60	46.80	46.80	16,010
08 May 24	46.80000 -0.20	47.35	46.35	47.00	24,749
07 May 24	47.00000 -0.55	47.85	46.65	47.85	34,209
06 May 24	47.55000 +0.55	47.65	47.00	47.15	64,920
03 May 24	47.00000 +0.65	47.35	46.40	46.50	33,778
02 May 24	46.35000 +2.50	46.65	45.00	45.10	71,196
30 Apr 24	43.85000 +0.40	45.55	43.00	44.50	107,488
29 Apr 24	43.45000 +0.35	43.45	42.90	43.30	45,439
26 Apr 24	43.10000 +0.75	43.20	42.45	42.50	34,606
25 Apr 24	42.35000 -0.70	42.85	42.00	42.80	28,133
24 Apr 24	43.05000 +0.40	43.10	42.80	42.90	22,864
23 Apr 24	42.65000 +0.40	42.75	42.25	42.35	27,003
22 Apr 24	42.25000 +0.25	42.35	42.00	42.10	19,331
19 Apr 24	42.00000 +0.05	42.00	41.70	41.70	23,861
18 Apr 24	41.95000 +0.15	42.15	41.45	41.85	23,415
17 Apr 24	41.80000 +0.20	41.95	41.30	41.45	22,566
16 Apr 24	41.60000 -0.10	41.70	41.25	41.40	16,692
15 Apr 24	41.70000 -0.05	42.30	41.60	41.60	18,338
12 Apr 24	41.75000 -0.15	42.00	41.55	41.80	17,507
11 Apr 24	41.90000 +0.30	42.15	41.70	41.90	22,810
10 Apr 24	41.60000 +0.00	41.90	41.10	41.50	34,634
09 Apr 24	41.60000 -0.35	42.00	41.55	41.80	19,512
08 Apr 24	41.95000 -0.30	42.40	41.90	42.15	15,224
05 Apr 24	42.25000 -0.15	42.45	41.90	42.05	22,015
04 Apr 24	42.40000 +0.30	42.45	42.00	42.05	21,517
03 Apr 24	42.10000 -0.25	42.20	41.75	42.20	22,910
02 Apr 24	42.35000 -0.21	42.60	42.00	42.25	24,990
28 Mar 24	42.56000 -0.12	42.72	42.34	42.68	32,053
27 Mar 24	42.68000 +0.36	42.86	42.30	42.30	22,822
26 Mar 24	42.32000 -0.08	42.84	42.10	42.34	25,914
25 Mar 24	42.40000 +0.64	42.48	41.68	41.70	26,079
22 Mar 24	41.76000 -0.38	42.08	41.60	42.02	20,920
21 Mar 24	42.14000 +0.14	42.28	41.82	41.94	22,317
20 Mar 24	42.00000 +0.14	42.12	41.56	41.56	18,990
19 Mar 24	41.86000 -0.36	42.24	41.86	42.08	33,318
18 Mar 24	42.22000 -0.04	42.48	41.96	42.26	29,464
15 Mar 24	42.26000 -0.08	42.64	42.24	42.44	65,549
14 Mar 24	42.34000 -0.26	42.72	42.26	42.54	22,037
13 Mar 24	42.60000 -0.16	43.24	42.38	43.00	31,670
12 Mar 24	42.76000 +0.96	43.04	41.66	41.86	58,700
11 Mar 24	41.80000 +0.50	41.94	41.08	41.20	36,604
08 Mar 24	41.30000 +0.00	41.38	40.92	41.20	36,535
07 Mar 24	41.30000 -0.16	41.40	40.80	41.16	73,529
06 Mar 24	41.46000 -0.56	42.00	41.34	41.72	40,798
05 Mar 24	42.02000 -0.20	42.04	41.48	41.92	29,433
04 Mar 24	42.22000 +0.00	42.48	41.98	42.10	36,350
01 Mar 24	42.22000 -1.56	43.96	42.08	43.88	68,158
29 Feb 24	43.78000 -0.32	45.10	43.52	44.20	88,592
28 Feb 24	44.10000 +0.60	44.10	43.40	43.42	42,377
27 Feb 24	43.50000 -0.16	43.98	43.32	43.98	22,495
26 Feb 24	43.66000 -0.14	43.94	43.54	43.74	19,819
23 Feb 24	43.80000 -0.40	44.06	43.70	44.06	27,036
22 Feb 24	44.20000 +0.44	44.32	43.40	44.06	17,453
21 Feb 24	43.76000 +0.12	44.20	43.30	43.38	43,671
20 Feb 24	43.64000 -0.62	44.02	43.32	43.94	32,840
19 Feb 24	44.26000 +0.00	44.32	43.58	43.98	16,987
16 Feb 24	44.26000 +0.74	44.80	43.48	43.50	44,864
15 Feb 24	43.52000 -0.98	44.64	43.38	44.60	24,511
14 Feb 24	44.50000 +0.62	44.66	43.98	44.20	23,460
13 Feb 24	43.88000 -0.78	44.94	43.10	44.94	31,841
12 Feb 24	44.66000 +0.66	44.66	44.16	44.18	22,527
09 Feb 24	44.00000 -0.62	44.84	43.78	44.80	24,756
08 Feb 24	44.62000 -0.68	45.50	44.36	45.44	40,627
07 Feb 24	45.30000 +0.22	45.62	44.94	44.94	32,608
06 Feb 24	45.08000 -0.04	45.54	45.02	45.10	20,424
05 Feb 24	45.12000 -0.32	45.74	44.98	45.20	28,858
02 Feb 24	45.44000 -0.44	46.16	44.92	46.16	33,079
01 Feb 24	45.88000 -2.44	48.50	45.52	48.50	49,505
31 Jan 24	48.32000 +0.14	48.48	48.02	48.02	42,640
30 Jan 24	48.18000 +0.10	48.76	48.18	48.18	13,956
29 Jan 24	48.08000 +0.26	48.08	47.50	47.82	9,863
26 Jan 24	47.82000 +0.66	48.00	46.88	47.34	22,430
25 Jan 24	47.16000 -0.12	47.40	47.02	47.10	13,498
24 Jan 24	47.28000 +0.12	47.60	47.14	47.44	19,593
23 Jan 24	47.16000 -1.34	48.58	47.16	48.16	37,015
22 Jan 24	48.50000 +0.60	48.62	47.84	48.24	32,855
19 Jan 24	47.90000 -0.08	48.42	47.80	48.14	39,008
18 Jan 24	47.98000 +0.66	48.20	47.14	47.14	66,664
17 Jan 24	47.32000 -0.56	47.60	46.58	47.50	35,421
16 Jan 24	47.88000 -0.46	48.16	47.48	47.98	23,324
15 Jan 24	48.34000 +0.08	48.64	48.00	48.04	16,676
12 Jan 24	48.26000 +0.98	48.54	47.06	47.06	17,229
11 Jan 24	47.28000 -0.12	47.94	47.18	47.38	20,291
10 Jan 24	47.40000 -0.70	47.90	47.04	47.90	12,598
09 Jan 24	48.10000 +0.52	48.24	47.04	47.90	31,005
08 Jan 24	47.58000 +0.94	47.70	46.20	46.86	19,574
05 Jan 24	46.64000 -0.10	46.90	46.24	46.40	17,157
04 Jan 24	46.74000 +0.10	47.22	46.40	46.62	17,543
03 Jan 24	46.64000 -0.92	47.56	46.38	47.56	48,054
02 Jan 24	47.56000 -1.08	48.94	47.32	48.94	23,240
29 Dec 23	48.64000 -0.20	48.90	48.64	48.78	6,110
28 Dec 23	48.84000 +0.18	48.96	48.50	48.76	16,588
27 Dec 23	48.66000 +0.58	48.86	48.02	48.12	23,306
22 Dec 23	48.08000 -0.34	48.70	48.04	48.52	24,459
21 Dec 23	48.42000 -0.70	49.10	48.42	48.82	19,221
20 Dec 23	49.12000 +0.18	49.20	48.32	48.90	29,751
19 Dec 23	48.94000 -0.40	50.40	48.94	49.32	60,597
18 Dec 23	49.34000 +0.14	49.46	48.42	48.96	41,587
15 Dec 23	49.20000 +0.82	49.32	48.10	48.36	51,830
14 Dec 23	48.38000 +0.72	49.64	48.34	48.64	49,555
13 Dec 23	47.66000 +0.30	48.36	47.36	47.36	21,664
12 Dec 23	47.36000 -0.22	48.02	47.16	47.58	21,891
11 Dec 23	47.58000 +0.78	47.58	46.58	46.58	24,029
08 Dec 23	46.80000 +0.50	47.10	46.32	46.32	9,843
07 Dec 23	46.30000 -0.24	46.54	45.90	46.54	25,781
06 Dec 23	46.54000 -0.02	46.90	45.80	46.54	23,342
05 Dec 23	46.56000 +0.12	46.72	46.00	46.10	17,710
04 Dec 23	46.44000 -0.44	47.20	46.26	47.02	25,805
01 Dec 23	46.88000 -1.46	48.56	46.64	48.52	27,827
30 Nov 23	48.34000 +0.34	48.88	47.88	48.34	57,853
29 Nov 23	48.00000 +0.44	48.38	47.36	47.36	25,756
28 Nov 23	47.56000 +0.28	47.58	46.96	47.02	12,397
27 Nov 23	47.28000 +0.34	47.50	46.70	46.94	37,429
24 Nov 23	46.94000 -0.24	47.06	46.50	46.98	14,016
23 Nov 23	47.18000 -0.02	47.36	46.70	46.86	14,649
22 Nov 23	47.20000 +0.62	47.34	46.64	46.92	32,514
21 Nov 23	46.58000 +0.48	46.72	46.10	46.10	25,302
20 Nov 23	46.10000 +0.14	46.46	45.60	46.14	28,544
17 Nov 23	45.96000 +0.16	46.58	45.78	46.00	13,681
16 Nov 23	45.80000 -0.28	46.42	45.76	46.26	40,948
15 Nov 23	46.08000 +1.52	46.12	44.56	44.70	60,427
14 Nov 23	44.56000 +0.90	44.66	43.50	43.76	30,592
13 Nov 23	43.66000 +0.26	44.00	43.20	43.34	23,441
10 Nov 23	43.40000 +0.54	43.62	42.26	42.72	33,982
09 Nov 23	42.86000 +3.02	43.46	40.44	41.36	52,642
08 Nov 23	39.84000 -1.66	41.78	39.50	41.78	108,814
07 Nov 23	41.50000 +0.60	41.56	40.62	40.90	17,930
06 Nov 23	40.90000 -0.26	41.50	40.72	41.00	19,297
03 Nov 23	41.16000 +0.76	41.38	40.10	40.10	13,677
02 Nov 23	40.40000 +0.30	40.66	39.84	39.84	20,044
01 Nov 23	40.10000 -0.52	40.78	39.82	40.78	15,312
31 Oct 23	40.62000 +0.24	40.92	40.22	40.30	22,462
30 Oct 23	40.38000 -0.22	40.88	39.68	40.60	27,936
27 Oct 23	40.60000 -0.30	41.00	40.00	40.80	48,346
26 Oct 23	40.90000 +0.00	42.34	40.84	41.20	39,180
25 Oct 23	40.90000 -0.84	41.98	40.70	41.98	24,551
24 Oct 23	41.74000 +0.34	42.18	41.50	41.56	22,938
23 Oct 23	41.40000 -0.82	42.44	40.82	42.12	30,410
20 Oct 23	42.22000 -0.06	42.58	42.14	42.58	23,719
19 Oct 23	42.28000 +0.08	42.50	41.90	41.90	20,908
18 Oct 23	42.20000 +0.10	42.44	42.00	42.32	43,118
17 Oct 23	42.10000 +0.48	42.28	41.50	41.50	24,667
16 Oct 23	41.62000 +0.22	41.64	41.06	41.12	14,824
13 Oct 23	41.40000 -0.82	42.28	41.40	42.28	14,160
12 Oct 23	42.22000 +0.62	42.38	41.82	41.82	19,731
11 Oct 23	41.60000 -0.22	41.94	41.54	41.72	25,961
10 Oct 23	41.82000 +0.38	42.08	41.30	41.56	18,502
09 Oct 23	41.44000 -0.36	42.02	41.28	42.02	14,361
06 Oct 23	41.80000 +0.72	41.90	40.80	40.80	21,904
05 Oct 23	41.08000 +0.30	41.46	40.94	41.08	15,484
04 Oct 23	40.78000 -0.90	41.38	40.44	41.38	17,514
03 Oct 23	41.68000 +0.24	41.80	41.32	41.34	17,253
02 Oct 23	41.44000 +0.56	41.82	41.06	41.18	22,814
29 Sep 23	40.88000 +0.62	41.84	40.60	41.14	36,186
28 Sep 23	40.26000 +0.02	40.34	40.04	40.20	18,002
27 Sep 23	40.24000 +0.10	40.40	40.00	40.20	18,265
26 Sep 23	40.14000 -0.52	40.76	40.06	40.54	35,521
25 Sep 23	40.66000 -0.66	41.34	40.40	40.96	12,072
22 Sep 23	41.32000 -0.34	41.42	40.86	41.40	25,238
21 Sep 23	41.66000 -0.14	41.98	41.42	41.44	12,894
20 Sep 23	41.80000 +0.20	42.08	41.52	41.52	8,973
19 Sep 23	41.60000 -0.34	42.10	41.40	42.10	25,421
18 Sep 23	41.94000 -0.26	42.32	41.74	42.12	21,196
15 Sep 23	42.20000 -0.46	43.32	42.16	43.32	29,021
14 Sep 23	42.66000 +0.36	43.00	41.96	42.48	17,413
13 Sep 23	42.30000 -0.28	42.50	41.98	42.50	15,995
12 Sep 23	42.58000 -0.34	42.84	42.44	42.78	18,378
11 Sep 23	42.92000 +0.08	43.44	42.56	42.86	22,716
08 Sep 23	42.84000 -0.44	43.60	42.80	43.60	12,631
07 Sep 23	43.28000 -0.28	43.52	42.88	43.52	23,655
06 Sep 23	43.56000 -0.74	44.26	43.52	44.18	10,611
05 Sep 23	44.30000 -1.12	45.32	44.20	45.32	32,209
04 Sep 23	45.42000 -1.66	47.38	45.34	47.38	43,720
01 Sep 23	47.08000 +3.76	47.48	43.48	44.10	102,910
31 Aug 23	43.32000 +0.06	43.56	43.08	43.18	35,669
30 Aug 23	43.26000 -0.12	43.64	43.02	43.42	16,481
29 Aug 23	43.38000 -0.58	44.36	43.28	43.92	43,140
28 Aug 23	43.96000 -0.14	44.24	42.94	44.00	26,674
25 Aug 23	44.10000 -0.70	44.86	44.10	44.80	28,438
24 Aug 23	44.80000 -0.86	46.50	44.50	45.74	31,403
23 Aug 23	45.66000 +0.36	45.66	44.90	44.98	27,567
22 Aug 23	45.30000 +0.18	45.48	44.80	45.48	24,666
21 Aug 23	45.12000 -0.14	45.74	45.06	45.20	20,929
18 Aug 23	45.26000 -0.48	45.66	45.06	45.48	25,132
17 Aug 23	45.74000 -0.12	45.82	45.32	45.34	14,158
16 Aug 23	45.86000 +0.54	46.16	45.04	45.38	35,250
15 Aug 23	45.32000 -0.48	45.98	45.10	45.98	26,234
14 Aug 23	45.80000 -0.16	45.96	45.56	45.68	11,240
11 Aug 23	45.96000 +0.16	46.22	45.68	46.00	19,264
10 Aug 23	45.80000 +0.90	45.80	44.86	45.10	34,262
09 Aug 23	44.90000 +0.04	45.34	44.84	44.96	24,113
08 Aug 23	44.86000 -0.48	45.40	44.58	45.38	24,284
07 Aug 23	45.34000 +0.04	45.54	45.02	45.02	26,848
04 Aug 23	45.30000 -0.20	45.88	45.18	45.48	25,233
03 Aug 23	45.50000 +0.46	45.80	44.58	44.92	28,292
02 Aug 23	45.04000 -1.02	45.80	45.00	45.64	61,630
01 Aug 23	46.06000 -0.68	46.58	45.96	46.50	29,986
31 Jul 23	46.74000 -0.46	47.20	46.70	47.20	17,008
28 Jul 23	47.20000 -0.30	47.36	46.94	47.20	24,510
27 Jul 23	47.50000 +0.06	47.68	46.98	47.12	36,574
26 Jul 23	47.44000 -0.32	47.96	47.30	47.90	26,722
25 Jul 23	47.76000 -0.02	47.96	47.50	47.70	18,967
24 Jul 23	47.78000 +0.18	47.82	47.26	47.26	15,134
21 Jul 23	47.60000 -0.04	47.72	47.12	47.48	19,944
20 Jul 23	47.64000 -1.10	48.60	47.60	48.38	36,295
19 Jul 23	48.74000 -0.70	49.48	48.60	49.48	33,032
18 Jul 23	49.44000 +0.06	49.60	49.12	49.42	15,137
17 Jul 23	49.38000 -0.16	49.50	48.14	49.20	28,093
14 Jul 23	49.54000 -0.91	51.10	48.92	50.50	60,157
13 Jul 23	50.45000 +1.29	50.60	48.34	49.40	78,651
12 Jul 23	49.16000 +0.84	49.24	47.94	48.44	31,255
11 Jul 23	48.32000 +0.28	48.56	47.90	48.08	35,267
10 Jul 23	48.04000 -0.36	48.44	47.98	48.44	14,510
07 Jul 23	48.40000 +0.70	48.76	47.54	47.54	27,232
06 Jul 23	47.70000 +1.08	48.14	46.50	46.72	47,312
05 Jul 23	46.62000 +0.04	46.74	45.76	46.00	26,706
04 Jul 23	46.58000 -0.58	47.32	46.52	47.32	34,955
03 Jul 23	47.16000 -1.64	48.94	46.86	48.94	55,208
30 Jun 23	48.80000 +0.20	48.84	48.36	48.68	31,519
29 Jun 23	48.60000 -0.38	49.10	48.50	48.94	34,852
28 Jun 23	48.98000 +0.42	49.04	48.30	48.70	32,361
27 Jun 23	48.56000 +0.50	48.74	47.94	48.16	50,129
26 Jun 23	48.06000 -0.12	48.76	48.06	48.50	34,672
23 Jun 23	48.18000 -0.68	48.96	47.94	48.80	47,029
22 Jun 23	48.86000 -1.04	49.76	48.70	49.76	22,699
21 Jun 23	49.90000 -0.10	50.45	49.78	50.35	23,411
20 Jun 23	50.00000 -0.35	50.45	49.66	50.00	32,669
19 Jun 23	50.35000 -0.15	50.45	49.46	50.25	23,422
16 Jun 23	50.50000 +0.20	50.95	50.05	50.15	51,996
15 Jun 23	50.30000 +0.20	50.50	50.00	50.25	23,825
14 Jun 23	50.10000 +0.20	50.45	49.26	50.20	34,388
13 Jun 23	49.90000 +0.82	50.15	48.94	49.42	33,039
12 Jun 23	49.08000 +0.62	49.50	48.50	48.62	24,423
09 Jun 23	48.46000 +0.06	49.66	47.98	49.42	37,767
08 Jun 23	48.40000 +1.90	48.88	45.96	46.28	39,365
07 Jun 23	46.50000 -0.06	46.88	46.12	46.88	35,424
06 Jun 23	46.56000 +0.16	46.60	45.90	46.12	23,147
05 Jun 23	46.40000 -0.40	47.04	46.36	47.02	39,441
02 Jun 23	46.80000 +0.20	47.10	46.66	47.00	20,819
01 Jun 23	46.60000 -0.20	47.14	46.50	46.92	50,577
31 May 23	46.80000 -0.22	47.20	46.14	46.86	105,155
30 May 23	47.02000 +0.16	47.60	46.82	46.90	22,773
29 May 23	46.86000 -0.14	47.30	46.80	47.12	13,018
26 May 23	47.00000 +0.12	47.00	46.26	47.00	24,917
25 May 23	46.88000 -1.14	48.08	46.66	48.08	34,763
24 May 23	48.02000 -0.68	48.62	47.94	48.52	35,690
23 May 23	48.70000 +0.40	49.04	48.34	48.62	28,417
22 May 23	48.30000 -0.24	48.84	48.04	48.54	34,519
19 May 23	48.54000 +0.34	48.90	48.42	48.44	32,741
18 May 23	48.20000 -0.66	49.16	47.96	48.68	27,930
17 May 23	48.86000 -0.32	49.20	48.70	49.02	22,533
16 May 23	49.18000 +0.22	49.18	48.42	48.84	45,787
15 May 23	48.96000 +0.72	49.00	48.20	48.24	32,015
12 May 23	48.24000 +0.74	48.38	47.54	47.78	24,930
11 May 23	47.50000 +0.60	47.64	46.86	47.02	36,687
10 May 23	46.90000 -0.36	47.24	46.50	47.24	34,841
09 May 23	47.26000 -0.02	48.02	47.14	48.02	40,405
08 May 23	47.28000 -0.18	47.52	47.02	47.44	20,189
05 May 23	47.46000 -0.10	47.80	47.18	47.80	31,450
04 May 23	47.56000 -0.60	48.00	46.70	48.00	35,619
03 May 23	48.16000 +0.62	48.28	46.80	47.70	56,367
02 May 23	47.54000 +0.58	47.80	46.26	46.88	59,722
28 Apr 23	46.96000 +0.42	48.02	46.74	46.84	106,631
27 Apr 23	46.54000 +3.40	46.92	44.30	44.30	118,969
26 Apr 23	43.14000 -0.26	43.18	42.26	43.10	38,672
25 Apr 23	43.40000 +3.00	43.66	41.40	41.56	102,228
24 Apr 23	40.40000 +0.06	40.64	40.20	40.64	16,995
21 Apr 23	40.34000 +0.02	40.66	40.00	40.42	29,461
20 Apr 23	40.32000 +0.36	40.50	39.70	39.78	19,758
19 Apr 23	39.96000 +0.14	39.98	39.60	39.86	18,072
18 Apr 23	39.82000 -0.30	40.34	39.62	40.18	23,758
17 Apr 23	40.12000 -0.22	40.96	39.86	40.50	21,578
14 Apr 23	40.34000 +0.44	40.40	39.64	39.98	43,338
13 Apr 23	39.90000 +0.46	39.92	39.36	39.52	15,062
12 Apr 23	39.44000 +0.08	39.60	39.32	39.40	17,705
11 Apr 23	39.36000 +0.10	39.56	39.30	39.44	27,772
06 Apr 23	39.26000 +0.56	39.34	38.82	38.84	24,859
05 Apr 23	38.70000 -0.54	39.30	38.50	38.98	21,871
04 Apr 23	39.24000 +0.84	39.40	38.50	38.52	35,242
03 Apr 23	38.40000 +0.02	38.60	38.12	38.12	22,506
31 Mar 23	38.38000 +0.20	38.64	38.24	38.36	25,001
30 Mar 23	38.18000 -0.20	38.80	37.86	38.56	28,448
29 Mar 23	38.38000 +0.74	38.38	37.68	37.68	22,665
28 Mar 23	37.64000 -0.42	38.08	37.32	37.90	22,741
27 Mar 23	38.06000 -0.10	38.64	37.98	38.50	24,721
24 Mar 23	38.16000 -0.26	38.48	38.06	38.38	25,985
23 Mar 23	38.42000 +0.46	38.42	37.76	37.88	21,919
22 Mar 23	37.96000 -0.46	38.42	37.62	38.42	27,123
21 Mar 23	38.42000 -0.14	38.94	38.16	38.66	29,890
20 Mar 23	38.56000 +0.00	38.80	37.58	38.10	38,677
17 Mar 23	38.56000 -1.10	39.92	38.32	39.86	62,653
16 Mar 23	39.66000 +0.78	39.88	38.94	39.28	85,542
15 Mar 23	38.88000 +1.16	39.40	37.76	39.00	101,353
14 Mar 23	37.72000 +0.44	37.82	36.94	37.50	49,733
13 Mar 23	37.28000 -0.20	37.46	36.36	37.42	48,891
10 Mar 23	37.48000 -0.62	37.64	37.06	37.56	50,323
09 Mar 23	38.10000 +0.42	38.28	37.70	38.00	46,305
08 Mar 23	37.68000 +0.12	37.78	37.18	37.30	47,561
07 Mar 23	37.56000 +0.86	38.20	36.68	36.84	123,723
06 Mar 23	36.70000 -0.06	37.20	36.36	36.80	97,246
03 Mar 23	36.76000 +0.70	36.90	36.08	36.08	77,701
02 Mar 23	36.06000 +1.04	36.16	34.58	34.88	67,795
01 Mar 23	35.02000 +1.40	35.56	34.02	34.02	133,948
28 Feb 23	33.62000 -0.06	33.64	32.98	33.50	70,967
27 Feb 23	33.68000 +0.56	33.88	33.20	33.22	40,345
24 Feb 23	33.12000 +0.12	33.56	32.84	33.02	71,667
23 Feb 23	33.00000 -1.02	33.36	32.12	32.90	158,934
22 Feb 23	34.02000 -0.02	34.10	33.72	33.80	76,922
21 Feb 23	34.04000 +0.22	34.20	33.56	33.96	45,886
20 Feb 23	33.82000 -0.42	34.42	33.60	34.42	30,023
17 Feb 23	34.24000 -0.06	34.50	33.82	34.10	56,501
16 Feb 23	34.30000 +0.12	34.62	34.08	34.34	57,861
15 Feb 23	34.18000 +0.26	34.24	33.52	34.02	25,842
14 Feb 23	33.92000 +0.22	34.12	33.72	33.88	36,737
13 Feb 23	33.70000 +0.38	33.82	33.30	33.40	33,246
10 Feb 23	33.32000 -1.52	34.60	33.16	34.60	75,170
09 Feb 23	34.84000 +0.18	35.14	34.64	34.74	51,723
08 Feb 23	34.66000 -0.40	35.60	34.56	35.20	43,053
07 Feb 23	35.06000 -0.44	35.40	34.88	35.24	31,171
06 Feb 23	35.50000 +0.06	35.54	34.84	35.16	51,180
03 Feb 23	35.44000 +0.04	35.54	34.82	35.14	95,487
02 Feb 23	35.40000 +0.98	35.50	34.42	34.62	184,305
01 Feb 23	34.42000 -0.16	34.76	34.26	34.72	75,860
31 Jan 23	34.58000 -0.24	34.98	34.40	34.68	48,894
30 Jan 23	34.82000 -0.46	35.20	34.62	35.16	30,981
27 Jan 23	35.28000 -0.20	35.54	34.86	35.48	74,043
26 Jan 23	35.48000 +0.10	35.80	35.42	35.66	15,103
25 Jan 23	35.38000 +0.16	35.54	34.84	35.24	26,437
24 Jan 23	35.22000 -0.58	35.90	34.86	35.74	50,808
23 Jan 23	35.80000 -0.56	36.40	35.64	36.40	34,531
20 Jan 23	36.36000 +0.44	36.56	35.86	35.98	85,800
19 Jan 23	35.92000 -1.12	36.66	35.90	36.66	33,730
18 Jan 23	37.04000 -0.02	37.36	36.82	37.02	46,463
17 Jan 23	37.06000 -0.10	37.46	36.54	37.10	17,095
16 Jan 23	37.16000 +0.78	37.16	36.34	36.56	35,017
13 Jan 23	36.38000 -0.08	36.92	36.26	36.64	28,121
12 Jan 23	36.46000 +0.36	36.66	36.08	36.20	28,841
11 Jan 23	36.10000 -0.48	36.82	36.08	36.42	24,422
10 Jan 23	36.58000 +0.18	36.58	35.88	36.32	31,744
09 Jan 23	36.40000 -0.12	36.62	35.96	36.60	24,683
06 Jan 23	36.52000 -0.48	37.24	36.30	37.24	23,315
05 Jan 23	37.00000 -0.60	37.64	36.92	37.52	32,959
04 Jan 23	37.60000 +0.58	37.80	37.30	37.36	26,012
03 Jan 23	37.02000 +0.46	37.56	36.48	36.48	57,901
02 Jan 23	36.56000 -0.46	37.20	36.18	37.20	14,082
30 Dec 22	37.02000 +0.28	37.18	36.38	36.58	21,364
29 Dec 22	36.74000 +0.56	36.74	35.74	36.28	28,837
28 Dec 22	36.18000 +0.24	36.22	35.84	36.00	14,657
27 Dec 22	35.94000 +0.18	36.18	35.68	36.02	10,705
23 Dec 22	35.76000 +0.10	35.92	35.42	35.82	12,952
22 Dec 22	35.66000 -0.24	36.52	35.60	36.00	40,205
21 Dec 22	35.90000 +0.46	36.30	35.20	35.62	49,484
20 Dec 22	35.44000 +0.66	36.00	34.42	34.42	70,955
19 Dec 22	34.78000 +1.00	34.90	34.00	34.00	53,954
16 Dec 22	33.78000 -0.18	34.06	33.58	33.90	26,220
15 Dec 22	33.96000 -1.10	35.14	33.96	34.82	27,940
14 Dec 22	35.06000 +0.00	35.14	34.48	35.00	14,032
13 Dec 22	35.06000 +0.34	35.82	34.38	34.92	38,399
12 Dec 22	34.72000 -0.14	34.90	34.18	34.68	28,904
09 Dec 22	34.86000 +0.40	35.16	34.48	34.78	26,049
08 Dec 22	34.46000 -0.36	35.08	34.34	34.58	25,480
07 Dec 22	34.82000 +0.04	35.08	34.56	34.62	33,987
06 Dec 22	34.78000 -1.48	36.30	34.78	36.30	26,733
05 Dec 22	36.26000 +0.34	36.48	35.66	35.96	37,728
02 Dec 22	35.92000 +0.52	36.02	35.22	35.32	37,303
01 Dec 22	35.40000 +0.60	35.90	35.06	35.28	28,312
30 Nov 22	34.80000 +0.06	35.12	34.54	34.90	56,382
29 Nov 22	34.74000 -0.38	35.34	34.74	35.22	24,019
28 Nov 22	35.12000 -0.14	35.36	34.68	35.20	34,145
25 Nov 22	35.26000 -2.38	37.38	35.26	37.38	107,395
24 Nov 22	37.64000 -0.06	38.10	37.22	37.62	68,819
23 Nov 22	37.70000 +0.26	37.70	36.82	37.68	40,595
22 Nov 22	37.44000 -0.42	38.20	37.36	37.46	27,136
21 Nov 22	37.86000 -0.46	38.24	37.16	38.12	35,021
18 Nov 22	38.32000 +1.48	38.32	36.62	36.72	63,908
17 Nov 22	36.84000 -0.28	37.48	36.76	37.34	37,877
16 Nov 22	37.12000 -1.52	38.28	36.92	38.28	79,826
15 Nov 22	38.64000 +0.50	38.80	37.86	37.96	51,626
14 Nov 22	38.14000 +0.22	38.52	37.34	38.22	59,386
11 Nov 22	37.92000 +2.38	38.00	35.90	35.98	96,627
10 Nov 22	35.54000 +0.90	35.84	33.04	33.20	62,652
09 Nov 22	34.64000 +0.64	34.72	33.66	33.74	53,605
08 Nov 22	34.00000 +0.70	34.14	32.70	33.30	44,584
07 Nov 22	33.30000 +0.56	33.70	32.32	32.50	40,624
04 Nov 22	32.74000 +1.24	32.80	31.56	31.56	68,788
03 Nov 22	31.50000 -0.60	31.62	29.98	30.10	95,732
02 Nov 22	32.10000 -0.62	32.86	29.16	32.86	243,515
01 Nov 22	32.72000 +0.46	33.04	32.40	32.40	36,391
31 Oct 22	32.26000 +0.18	32.66	31.94	32.04	46,774
28 Oct 22	32.08000 -0.40	32.32	31.90	32.24	46,922
27 Oct 22	32.48000 -0.14	32.80	32.26	32.60	45,441
26 Oct 22	32.62000 +1.00	32.68	31.52	31.58	41,029
25 Oct 22	31.62000 +1.18	31.78	30.68	30.68	48,239
24 Oct 22	30.44000 +0.92	30.46	29.64	29.74	66,819
21 Oct 22	29.52000 -0.38	29.94	29.26	29.60	44,648
20 Oct 22	29.90000 +0.18	29.90	29.24	29.50	56,342
19 Oct 22	29.72000 -0.26	30.26	29.56	30.10	26,086
18 Oct 22	29.98000 +0.62	30.36	29.60	29.70	71,535
17 Oct 22	29.36000 -0.40	29.40	28.10	28.36	94,879
14 Oct 22	29.76000 +0.80	30.38	29.00	29.16	90,551
13 Oct 22	28.96000 +1.10	28.98	27.56	27.80	81,857
12 Oct 22	27.86000 -1.84	29.70	27.56	29.26	151,303
11 Oct 22	29.70000 -0.34	29.98	29.26	29.92	113,316
10 Oct 22	30.04000 -0.96	30.90	30.04	30.78	93,480
07 Oct 22	31.00000 -2.04	31.86	29.50	31.80	196,077
06 Oct 22	33.04000 +0.02	33.56	32.98	33.20	23,728
05 Oct 22	33.02000 -0.98	34.08	32.82	34.08	42,041
04 Oct 22	34.00000 +0.60	34.42	33.46	33.46	33,060
03 Oct 22	33.40000 +0.44	33.40	32.68	33.02	23,066
30 Sep 22	32.96000 +1.10	32.96	32.06	32.14	29,143
29 Sep 22	31.86000 -0.92	32.78	31.66	32.78	29,475
28 Sep 22	32.78000 -0.08	32.78	31.76	32.62	89,235
27 Sep 22	32.86000 +0.04	33.20	32.62	32.78	27,771
26 Sep 22	32.82000 -0.20	33.32	32.62	32.78	37,945
23 Sep 22	33.02000 -0.90	33.98	32.78	33.98	38,088
22 Sep 22	33.92000 -0.74	34.70	33.88	34.00	52,720
21 Sep 22	34.66000 -0.12	34.74	34.38	34.52	27,949
20 Sep 22	34.78000 -0.80	35.74	34.60	35.74	35,148
19 Sep 22	35.58000 -0.52	36.10	35.58	36.10	36,995
16 Sep 22	36.10000 +0.22	36.16	35.22	35.82	47,593
15 Sep 22	35.88000 -0.24	36.38	35.84	36.38	29,670
14 Sep 22	36.12000 -0.40	36.66	35.84	36.36	38,309
13 Sep 22	36.52000 -1.46	38.06	36.52	37.90	84,879
12 Sep 22	37.98000 +0.08	38.38	37.74	38.14	24,768
09 Sep 22	37.90000 +1.18	38.36	36.84	36.84	52,821
08 Sep 22	36.72000 +1.44	37.04	36.14	36.46	97,130
07 Sep 22	35.28000 -0.24	35.52	34.88	35.24	32,490
06 Sep 22	35.52000 -0.60	36.18	35.36	35.58	33,348
05 Sep 22	36.12000 -0.34	36.18	35.70	36.14	30,998
02 Sep 22	36.46000 +0.08	36.70	36.08	36.40	34,289
01 Sep 22	36.38000 -0.64	36.76	36.08	36.76	27,120
31 Aug 22	37.02000 -0.64	38.12	36.92	37.82	49,924
30 Aug 22	37.66000 +1.00	38.08	36.76	36.76	31,579
29 Aug 22	36.66000 -0.44	37.06	36.46	36.62	38,346
26 Aug 22	37.10000 -1.14	38.58	36.76	38.52	57,846
25 Aug 22	38.24000 +0.32	38.72	38.00	38.18	34,635
24 Aug 22	37.92000 -0.06	38.54	37.60	37.82	31,382
23 Aug 22	37.98000 -0.34	38.52	37.98	38.32	26,242
22 Aug 22	38.32000 -0.88	39.14	38.32	39.00	34,927
19 Aug 22	39.20000 -0.46	39.92	39.08	39.92	14,461
18 Aug 22	39.66000 +0.10	39.90	39.50	39.80	28,469
17 Aug 22	39.56000 -0.42	40.32	39.56	40.26	22,055
16 Aug 22	39.98000 +0.06	40.44	39.92	40.14	30,783
15 Aug 22	39.92000 +0.14	40.06	39.58	39.98	30,707
12 Aug 22	39.78000 -0.28	40.36	39.78	40.00	23,961
11 Aug 22	40.06000 -0.08	41.20	39.94	40.42	52,430
10 Aug 22	40.14000 +0.52	40.26	39.24	39.86	27,360
09 Aug 22	39.62000 -0.38	40.50	39.62	40.22	29,048
08 Aug 22	40.00000 +0.30	40.14	39.56	40.10	30,713
05 Aug 22	39.70000 -0.48	40.72	39.70	40.30	45,831
04 Aug 22	40.18000 +1.04	40.18	39.00	39.02	54,914
03 Aug 22	39.14000 +0.30	39.16	38.64	38.82	24,479
02 Aug 22	38.84000 -0.76	39.60	38.50	39.60	40,398
01 Aug 22	39.60000 +0.14	39.76	39.22	39.68	21,740
29 Jul 22	39.46000 +0.24	39.80	39.36	39.50	24,220
28 Jul 22	39.22000 +0.04	39.90	38.86	39.20	27,447
27 Jul 22	39.18000 +0.18	39.28	38.70	39.28	37,479
26 Jul 22	39.00000 -0.42	39.30	38.70	39.20	57,265
25 Jul 22	39.42000 -0.64	40.10	39.24	40.02	33,856
22 Jul 22	40.06000 +0.30	40.22	39.40	39.94	23,898
21 Jul 22	39.76000 +0.22	40.14	39.42	39.84	26,565
20 Jul 22	39.54000 -0.34	40.38	39.44	40.10	33,025
19 Jul 22	39.88000 +0.52	40.10	38.50	39.32	65,426
18 Jul 22	39.36000 -0.10	39.94	39.04	39.52	46,253
15 Jul 22	39.46000 -0.96	39.46	38.64	39.06	40,734
14 Jul 22	40.42000 -0.08	41.12	40.08	40.52	49,100
13 Jul 22	40.50000 -0.06	41.22	40.20	40.42	69,016
12 Jul 22	40.56000 -0.30	41.00	39.96	40.48	54,140
11 Jul 22	40.86000 -0.32	41.10	40.42	40.50	50,476
08 Jul 22	41.18000 +0.60	41.56	40.00	40.20	69,213
07 Jul 22	40.58000 +1.48	40.76	38.98	39.12	78,459
06 Jul 22	39.10000 +1.02	40.38	38.42	38.50	169,289
05 Jul 22	38.08000 -2.90	40.44	37.16	40.40	232,503
04 Jul 22	40.98000 -5.62	47.30	40.34	47.02	197,189
01 Jul 22	46.60000 -0.90	47.32	46.12	47.32	35,198
30 Jun 22	47.50000 -0.02	47.58	47.04	47.22	27,740
29 Jun 22	47.52000 +0.28	47.62	46.04	47.40	52,189
28 Jun 22	47.24000 -0.56	47.86	46.60	47.68	41,814
27 Jun 22	47.80000 -0.46	49.12	47.60	48.28	36,268
24 Jun 22	48.26000 +0.80	48.50	47.24	47.78	51,429
23 Jun 22	47.46000 -0.58	47.76	47.06	47.62	20,083
22 Jun 22	48.04000 -0.24	48.04	47.10	47.84	27,555
21 Jun 22	48.28000 -0.44	49.02	48.16	49.02	22,426
20 Jun 22	48.72000 +0.84	48.72	48.04	48.20	16,644
17 Jun 22	47.88000 +0.86	48.04	46.90	46.90	50,440
16 Jun 22	47.02000 -1.24	48.08	46.94	47.94	33,420
15 Jun 22	48.26000 +0.48	48.58	47.94	48.10	22,418
14 Jun 22	47.78000 -0.26	48.58	47.78	48.42	35,368
13 Jun 22	48.04000 -0.76	48.52	47.88	48.52	27,694
10 Jun 22	48.80000 -0.94	49.80	48.74	49.80	21,837
09 Jun 22	49.74000 +0.04	50.15	49.34	49.58	26,564
08 Jun 22	49.70000 -0.26	50.15	49.50	49.80	34,801
07 Jun 22	49.96000 -0.14	50.05	49.34	49.74	27,781
06 Jun 22	50.10000 -0.35	50.80	50.05	50.70	36,826
03 Jun 22	50.45000 +0.35	50.90	50.25	50.65	20,498
02 Jun 22	50.10000 +0.72	50.35	49.12	49.74	22,827
01 Jun 22	49.38000 -1.02	50.45	49.38	50.45	35,835
31 May 22	50.40000 -0.35	51.10	50.20	51.00	68,794
30 May 22	50.75000 +0.99	51.00	50.00	50.25	48,573
27 May 22	49.76000 +1.14	49.96	48.62	48.80	42,084
26 May 22	48.62000 +1.28	48.62	47.30	47.32	18,328
25 May 22	47.34000 +0.58	47.60	46.00	46.72	67,122
24 May 22	46.76000 -0.40	47.54	46.62	47.14	33,446
23 May 22	47.16000 +0.08	47.68	47.04	47.62	40,413
20 May 22	47.08000 +0.52	47.38	46.60	46.96	25,460
19 May 22	46.56000 -0.74	47.08	45.30	47.08	55,094
18 May 22	47.30000 -1.08	48.58	47.20	48.58	24,844
17 May 22	48.38000 +0.50	48.62	47.88	48.14	29,085
16 May 22	47.88000 -0.22	48.30	47.12	48.30	42,781
13 May 22	48.10000 +1.46	48.10	46.92	47.00	31,998
12 May 22	46.64000 -0.30	46.74	45.18	46.46	80,761
11 May 22	46.94000 -0.96	48.14	46.62	48.00	73,428
10 May 22	47.90000 +0.22	48.14	47.60	47.84	46,308
09 May 22	47.68000 -0.14	48.16	47.60	47.98	36,844
06 May 22	47.82000 -0.26	48.02	46.98	48.00	70,122
05 May 22	48.08000 -1.36	50.65	47.98	50.00	64,936
04 May 22	49.44000 +0.62	49.88	48.50	48.50	48,169
03 May 22	48.82000 +1.30	49.08	47.84	48.18	73,322
02 May 22	47.52000 -0.68	48.38	46.90	48.14	105,726
29 Apr 22	48.20000 -0.28	50.30	48.16	49.20	108,276
28 Apr 22	48.48000 -3.62	54.00	48.02	52.10	282,981
27 Apr 22	52.10000 -0.40	52.65	51.80	52.20	52,360
26 Apr 22	52.50000 +0.35	53.45	52.25	52.35	72,227
25 Apr 22	52.15000 -0.50	52.70	52.05	52.35	29,496
22 Apr 22	52.65000 -0.65	53.20	52.15	52.45	60,771
21 Apr 22	53.30000 +1.60	53.40	51.80	52.15	69,867
20 Apr 22	51.70000 +0.85	51.80	50.70	51.10	36,446
19 Apr 22	50.85000 +0.25	51.00	50.00	50.65	38,283
14 Apr 22	50.60000 +0.30	50.65	50.05	50.60	24,949
13 Apr 22	50.30000 -0.60	51.10	49.86	51.10	47,850
12 Apr 22	50.90000 -0.05	51.20	50.30	50.85	38,081
11 Apr 22	50.95000 -0.30	51.30	50.45	51.10	34,958
08 Apr 22	51.25000 +0.80	51.45	50.45	50.75	58,240
07 Apr 22	50.45000 +0.25	51.05	50.25	50.60	49,094
06 Apr 22	50.20000 -0.55	51.05	50.05	50.85	47,659
05 Apr 22	50.75000 +0.40	50.85	50.15	50.45	38,966
04 Apr 22	50.35000 +0.75	50.55	49.64	49.80	31,504
01 Apr 22	49.60000 +0.20	49.96	48.96	49.50	38,732
31 Mar 22	49.40000 -1.55	51.05	49.40	50.85	45,682
30 Mar 22	50.95000 -0.35	51.55	50.65	51.30	56,031
29 Mar 22	51.30000 +1.30	51.45	50.35	50.35	61,854
28 Mar 22	50.00000 -0.50	51.15	49.96	50.60	59,078
25 Mar 22	50.50000 +0.76	50.60	49.94	50.00	74,662
24 Mar 22	49.74000 +0.16	50.60	49.68	49.70	69,766
23 Mar 22	49.58000 -0.77	50.60	49.46	50.40	41,765
22 Mar 22	50.35000 +0.61	50.35	49.60	49.70	57,954
21 Mar 22	49.74000 -0.04	50.15	49.38	49.92	43,238
18 Mar 22	49.78000 +0.20	50.00	49.40	49.74	117,649
17 Mar 22	49.58000 -0.32	50.35	49.12	50.10	49,580
16 Mar 22	49.90000 +0.80	50.00	48.92	49.20	98,709
15 Mar 22	49.10000 -0.48	49.50	48.68	49.48	55,201
14 Mar 22	49.58000 +0.78	49.78	48.80	49.26	78,615
11 Mar 22	48.80000 +0.20	49.44	48.18	48.60	94,487
10 Mar 22	48.60000 -0.90	49.66	48.18	49.62	139,949
09 Mar 22	49.50000 +1.58	49.82	48.14	49.82	237,018
08 Mar 22	47.92000 -0.74	49.28	47.64	48.14	121,749
07 Mar 22	48.66000 -1.34	49.36	48.08	48.76	167,678
04 Mar 22	50.00000 -0.65	50.70	49.84	50.25	115,574
03 Mar 22	50.65000 -0.70	51.55	50.40	51.15	112,025
02 Mar 22	51.35000 -0.85	52.85	51.00	51.85	119,700
01 Mar 22	52.20000 -0.90	52.95	51.70	52.90	117,789
28 Feb 22	53.10000 +0.10	53.10	50.45	52.00	141,696
25 Feb 22	53.00000 -0.30	54.65	52.20	53.75	119,908
24 Feb 22	53.30000 -0.85	53.75	51.95	52.30	232,663
23 Feb 22	54.15000 +0.25	54.45	53.90	54.00	73,741
22 Feb 22	53.90000 +0.30	54.20	52.00	52.00	84,254
21 Feb 22	53.60000 -0.05	54.15	52.60	53.95	47,094
18 Feb 22	53.65000 -0.85	54.70	53.55	54.70	36,524
17 Feb 22	54.50000 -0.20	55.25	54.40	55.05	23,694
16 Feb 22	54.70000 -1.00	55.90	54.65	55.75	50,860
15 Feb 22	55.70000 +1.70	55.95	53.95	54.10	66,578
14 Feb 22	54.00000 -1.65	54.90	53.90	54.50	81,333
11 Feb 22	55.65000 -0.25	55.75	55.15	55.50	33,910
10 Feb 22	55.90000 +0.05	56.20	55.35	56.00	48,718
09 Feb 22	55.85000 +0.95	56.15	55.00	55.00	43,856
08 Feb 22	54.90000 -0.05	55.10	54.30	55.00	33,922
07 Feb 22	54.95000 +0.25	55.30	54.45	55.10	37,720
04 Feb 22	54.70000 -0.75	55.75	54.70	55.60	51,004
03 Feb 22	55.45000 -0.25	56.45	55.45	55.55	37,119
02 Feb 22	55.70000 -0.20	56.40	55.70	56.25	36,815
01 Feb 22	55.90000 -0.50	56.50	55.70	55.85	51,321
31 Jan 22	56.40000 +0.25	56.60	55.80	56.45	54,646
28 Jan 22	56.15000 +0.55	56.35	55.15	56.00	44,327
27 Jan 22	55.60000 +0.70	55.80	54.50	54.50	50,835
26 Jan 22	54.90000 +0.80	55.45	54.25	54.40	32,926
25 Jan 22	54.10000 +0.05	54.65	53.70	54.45	48,978
24 Jan 22	54.05000 -1.70	55.75	53.65	55.55	71,378
21 Jan 22	55.75000 -1.00	56.60	55.10	56.40	47,165
20 Jan 22	56.75000 +1.10	56.85	55.70	55.75	49,551
19 Jan 22	55.65000 +0.40	56.00	54.70	54.75	47,350
18 Jan 22	55.25000 -0.20	55.55	54.85	55.55	88,735
17 Jan 22	55.45000 -0.10	55.95	55.10	55.95	42,200
14 Jan 22	55.55000 -0.10	55.80	55.20	55.55	54,184
13 Jan 22	55.65000 -0.50	56.55	55.55	56.55	35,485
12 Jan 22	56.15000 +0.15	56.60	55.90	56.35	53,956
11 Jan 22	56.00000 +0.40	56.10	55.45	55.95	58,085
10 Jan 22	55.60000 -1.15	57.15	55.60	57.00	66,942
07 Jan 22	56.75000 -0.85	57.65	56.75	57.60	61,847
06 Jan 22	57.60000 -1.05	58.35	57.55	58.25	48,892
05 Jan 22	58.65000 -0.60	59.55	58.65	59.55	39,174
04 Jan 22	59.25000 +1.45	59.70	58.00	58.15	88,738
03 Jan 22	57.80000 -1.35	59.65	57.65	59.55	112,152
30 Dec 21	59.15000 +0.15	59.30	58.70	59.00	22,698
29 Dec 21	59.00000 +0.65	59.00	58.50	58.55	35,290
28 Dec 21	58.35000 +0.05	58.70	58.25	58.45	17,135
27 Dec 21	58.30000 -0.30	58.70	58.30	58.55	19,011
23 Dec 21	58.60000 +0.30	58.65	58.05	58.65	23,699
22 Dec 21	58.30000 +0.10	58.45	58.00	58.10	25,986
21 Dec 21	58.20000 +0.25	58.60	58.00	58.50	33,829
20 Dec 21	57.95000 -0.60	58.10	57.20	57.80	62,314
17 Dec 21	58.55000 +0.30	58.60	57.85	58.15	50,180
16 Dec 21	58.25000 +0.35	59.10	57.95	57.95	43,753
15 Dec 21	57.90000 -0.20	58.35	57.85	58.15	35,773
14 Dec 21	58.10000 -0.45	59.05	58.10	58.60	33,610
13 Dec 21	58.55000 -0.85	59.80	58.50	59.20	24,116
10 Dec 21	59.40000 -0.05	59.55	59.00	59.40	18,160
09 Dec 21	59.45000 -0.05	59.75	59.25	59.70	24,466
08 Dec 21	59.50000 -0.20	60.05	59.40	59.80	48,621
07 Dec 21	59.70000 +1.15	59.70	58.95	59.05	52,480
06 Dec 21	58.55000 +1.25	58.60	57.60	57.85	55,528
03 Dec 21	57.30000 +0.15	58.10	57.20	57.55	45,192
02 Dec 21	57.15000 -0.85	58.35	56.95	57.90	78,387
01 Dec 21	58.00000 +0.20	58.35	57.55	58.35	57,515
30 Nov 21	57.80000 -2.85	60.60	57.80	60.05	840,586
29 Nov 21	60.65000 +0.45	60.95	59.90	60.45	88,576
26 Nov 21	60.20000 -0.90	61.00	59.95	60.25	89,290
25 Nov 21	61.10000 +0.20	61.25	60.70	60.90	43,029
24 Nov 21	60.90000 +0.05	61.10	60.40	60.85	59,253
23 Nov 21	60.85000 -1.30	61.90	60.85	61.80	53,666
22 Nov 21	62.15000 -0.55	63.00	62.00	62.65	96,520
19 Nov 21	62.70000 -0.80	63.80	62.50	63.45	67,752
18 Nov 21	63.50000 +0.35	63.50	62.80	63.10	60,661
17 Nov 21	63.15000 +0.30	63.35	62.45	62.95	64,537
16 Nov 21	62.85000 +0.75	62.95	61.80	62.20	65,204
15 Nov 21	62.10000 -0.40	62.50	61.15	62.35	66,580
12 Nov 21	62.50000 +1.05	62.80	61.60	61.65	116,927
11 Nov 21	61.45000 +0.80	61.90	60.15	61.40	70,090
10 Nov 21	60.65000 -0.70	61.50	60.65	61.50	51,461
09 Nov 21	61.35000 +0.05	62.25	61.25	61.45	73,957
08 Nov 21	61.30000 +0.10	61.30	60.90	61.15	59,815
05 Nov 21	61.20000 +0.45	61.35	60.55	60.55	48,846
04 Nov 21	60.75000 +0.75	60.75	59.80	60.20	120,636
03 Nov 21	60.00000 +0.30	60.10	59.05	59.60	68,971
02 Nov 21	59.70000 +1.05	59.70	58.60	58.80	76,716
01 Nov 21	58.65000 +1.65	58.75	57.10	57.15	92,794
29 Oct 21	57.00000 -0.35	57.25	56.85	57.15	58,293
28 Oct 21	57.35000 +0.25	57.50	57.05	57.30	49,649
27 Oct 21	57.10000 +0.00	57.35	56.90	57.05	53,747
26 Oct 21	57.10000 +0.35	57.55	56.90	57.00	58,383
25 Oct 21	56.75000 -0.30	57.20	56.65	57.20	38,713
22 Oct 21	57.05000 -0.10	57.35	56.90	57.30	68,164
21 Oct 21	57.15000 +0.15	57.15	56.65	56.75	59,763
20 Oct 21	57.00000 -0.15	57.25	56.75	56.90	50,665
19 Oct 21	57.15000 +0.05	57.35	56.50	57.10	49,403
18 Oct 21	57.10000 +0.25	57.20	56.60	56.90	57,567
15 Oct 21	56.85000 +0.05	57.05	56.25	56.95	112,514
14 Oct 21	56.80000 +0.40	56.80	56.20	56.70	115,812
13 Oct 21	56.40000 +0.00	56.80	56.20	56.40	88,294
12 Oct 21	56.40000 +0.60	56.95	55.40	55.50	63,585
11 Oct 21	55.80000 +0.25	55.90	55.00	55.55	71,439
08 Oct 21	55.55000 -0.50	56.60	55.55	56.00	59,608
07 Oct 21	56.05000 -0.80	57.15	55.70	57.10	78,009
06 Oct 21	56.85000 +0.45	57.10	55.75	56.20	122,727
05 Oct 21	56.40000 -0.20	57.30	56.35	56.80	73,410
04 Oct 21	56.60000 -1.65	58.30	56.50	58.30	71,219
01 Oct 21	58.25000 +0.60	58.60	56.75	57.00	85,090
30 Sep 21	57.65000 -0.60	58.65	57.65	58.60	87,882
29 Sep 21	58.25000 -0.85	59.65	58.20	59.30	62,471
28 Sep 21	59.10000 -0.95	60.15	58.85	60.10	59,497
27 Sep 21	60.05000 -0.30	61.15	60.05	60.70	59,787
24 Sep 21	60.35000 -0.55	61.15	60.00	61.05	60,937
23 Sep 21	60.90000 -1.85	63.15	60.85	63.15	163,431
22 Sep 21	62.75000 +0.25	63.30	62.65	62.90	28,609
21 Sep 21	62.50000 +0.25	62.60	61.80	62.20	45,054
20 Sep 21	62.25000 -0.50	62.75	61.95	62.35	70,342
17 Sep 21	62.75000 -0.95	64.20	62.75	63.90	62,023
16 Sep 21	63.70000 +0.95	63.70	62.75	62.85	31,065
15 Sep 21	62.75000 +0.60	62.90	61.95	62.50	57,401
14 Sep 21	62.15000 -0.45	62.65	62.15	62.50	24,569
13 Sep 21	62.60000 +0.15	62.95	62.35	62.35	29,136
10 Sep 21	62.45000 -0.75	63.30	62.45	63.00	30,750
09 Sep 21	63.20000 +0.05	63.45	62.45	63.45	35,094
08 Sep 21	63.15000 -0.45	63.45	63.00	63.40	24,816
07 Sep 21	63.60000 -0.35	64.15	63.60	64.15	29,828
06 Sep 21	63.95000 -0.30	64.50	63.30	64.30	61,668
03 Sep 21	64.25000 +0.20	64.30	63.40	63.95	51,733
02 Sep 21	64.05000 -0.40	64.60	63.80	64.55	32,897
01 Sep 21	64.45000 -0.65	65.55	64.35	65.30	60,518
31 Aug 21	65.10000 -0.05	65.30	64.65	65.20	48,557
30 Aug 21	65.15000 +0.05	65.35	64.95	65.30	17,489
27 Aug 21	65.10000 -0.25	65.60	64.95	65.35	33,019
26 Aug 21	65.35000 +2.20	66.00	63.55	64.50	85,007
25 Aug 21	63.15000 -0.35	63.90	63.15	63.65	22,283
24 Aug 21	63.50000 -0.40	64.15	63.30	64.05	41,447
23 Aug 21	63.90000 +0.40	64.30	63.25	63.50	24,124
20 Aug 21	63.50000 -0.45	64.20	62.90	64.20	51,996
19 Aug 21	63.95000 +0.10	64.00	63.25	63.75	42,620
18 Aug 21	63.85000 +0.20	64.30	63.60	63.75	21,826
17 Aug 21	63.65000 +0.40	63.65	62.95	63.30	22,651
16 Aug 21	63.25000 -0.50	63.80	63.20	63.65	26,728
13 Aug 21	63.75000 +0.05	63.90	63.50	63.50	23,335
12 Aug 21	63.70000 +0.30	63.70	63.00	63.25	22,954
11 Aug 21	63.40000 -0.35	63.65	63.15	63.65	24,482
10 Aug 21	63.75000 +0.05	63.95	63.20	63.80	31,992
09 Aug 21	63.70000 +0.20	63.80	63.35	63.40	20,309
06 Aug 21	63.50000 -0.05	63.75	63.20	63.50	28,750
05 Aug 21	63.55000 +0.35	64.10	62.90	63.20	26,110
04 Aug 21	63.20000 -0.30	63.75	63.00	63.75	24,431
03 Aug 21	63.50000 -0.70	64.25	63.50	63.85	23,739
02 Aug 21	64.20000 +0.90	64.30	62.90	63.45	48,393
30 Jul 21	63.30000 -0.25	63.70	63.10	63.45	48,484
29 Jul 21	63.55000 -0.55	63.95	62.75	63.95	121,886
28 Jul 21	64.10000 +0.10	64.30	63.65	63.85	25,615
27 Jul 21	64.00000 -0.55	64.75	64.00	64.20	23,027
26 Jul 21	64.55000 -1.05	65.65	64.50	65.35	33,695
23 Jul 21	65.60000 +0.35	65.70	65.10	65.20	30,851
22 Jul 21	65.25000 +0.45	65.50	64.65	64.75	30,010
21 Jul 21	64.80000 +0.70	64.95	64.05	64.45	28,856
20 Jul 21	64.10000 -0.10	64.55	63.80	64.15	35,568
19 Jul 21	64.20000 -0.25	64.65	63.50	64.25	44,731
16 Jul 21	64.45000 +0.35	65.00	63.90	64.15	30,955
15 Jul 21	64.10000 -1.10	65.25	64.10	65.25	39,387
14 Jul 21	65.20000 -0.15	65.45	64.75	65.45	36,765
13 Jul 21	65.35000 +0.10	65.65	64.90	65.10	31,799
12 Jul 21	65.25000 +0.30	65.70	64.75	65.30	49,121
09 Jul 21	64.95000 -0.55	65.25	63.70	65.05	91,947
08 Jul 21	65.50000 -0.05	65.85	63.75	65.85	171,183
07 Jul 21	65.55000 -0.05	65.90	65.25	65.90	37,437
06 Jul 21	65.60000 -0.15	66.20	65.50	65.55	26,907
05 Jul 21	65.75000 +0.25	65.85	65.20	65.65	37,913
02 Jul 21	65.50000 +0.30	65.90	65.25	65.25	23,197
01 Jul 21	65.20000 -0.75	66.00	64.55	65.90	55,486
30 Jun 21	65.95000 +2.25	66.60	64.25	64.95	109,389
29 Jun 21	63.70000 -0.35	64.30	63.50	63.85	46,444
28 Jun 21	64.05000 -0.35	64.60	63.95	64.45	29,333
25 Jun 21	64.40000 +0.20	64.45	64.15	64.25	13,373
24 Jun 21	64.20000 +0.05	64.70	63.85	64.15	29,034
23 Jun 21	64.15000 -1.00	65.25	64.10	65.25	22,069
22 Jun 21	65.15000 +0.15	65.35	64.60	65.10	21,780
21 Jun 21	65.00000 +0.95	65.20	63.60	64.10	47,693
18 Jun 21	64.05000 +0.05	64.25	63.55	64.15	53,875
17 Jun 21	64.00000 -0.40	64.45	63.65	64.45	43,247
16 Jun 21	64.40000 -0.70	64.90	63.55	64.90	82,401
15 Jun 21	65.10000 -0.45	65.95	64.90	65.95	37,022
14 Jun 21	65.55000 -1.25	67.20	65.55	67.10	36,847
11 Jun 21	66.80000 -0.05	67.05	66.65	67.05	10,276
10 Jun 21	66.85000 +0.15	67.00	66.20	67.00	26,539
09 Jun 21	66.70000 -0.25	67.10	66.65	66.70	26,004
08 Jun 21	66.95000 +0.15	67.85	66.65	66.70	37,789
07 Jun 21	66.80000 -0.30	67.05	66.40	67.05	32,383
04 Jun 21	67.10000 +0.50	67.25	66.30	66.30	19,719
03 Jun 21	66.60000 +0.20	67.00	66.15	66.40	20,599
02 Jun 21	66.40000 +0.20	66.50	65.95	66.25	23,722
01 Jun 21	66.20000 +0.65	66.25	65.60	65.80	20,231
31 May 21	65.55000 -0.45	66.00	65.45	66.00	13,592
28 May 21	66.00000 +0.25	66.15	65.35	65.65	18,289
27 May 21	65.75000 -0.50	66.50	65.60	66.50	22,363
26 May 21	66.25000 +0.50	66.55	65.75	65.75	19,758
25 May 21	65.75000 +0.50	66.25	65.35	65.70	32,916
21 May 21	65.25000 -0.15	65.70	65.15	65.70	14,879
20 May 21	65.40000 +0.00	65.95	65.05	65.90	30,480
19 May 21	65.40000 +0.45	65.40	64.20	64.80	36,804
18 May 21	64.95000 +0.75	64.95	64.40	64.60	23,122
17 May 21	64.20000 -0.05	64.65	64.10	64.65	25,015
14 May 21	64.25000 +0.25	64.65	63.55	64.25	36,212
13 May 21	64.00000 -0.05	64.20	63.20	63.60	28,659
12 May 21	64.05000 -0.05	64.45	63.35	64.25	54,644
11 May 21	64.10000 -0.40	64.45	63.40	64.45	44,383
10 May 21	64.50000 +0.30	64.75	64.00	64.55	29,892
07 May 21	64.20000 +0.20	64.45	63.55	64.00	56,024
06 May 21	64.00000 +0.00	64.30	63.55	63.90	54,773
05 May 21	64.00000 +1.80	64.45	62.35	62.50	95,824
04 May 21	62.20000 -1.65	64.05	61.50	63.95	130,076
03 May 21	63.85000 +0.55	64.30	63.30	63.80	62,517
30 Apr 21	63.30000 -0.75	65.90	63.30	64.95	120,318
29 Apr 21	64.05000 -3.25	67.75	63.55	67.75	211,103
28 Apr 21	67.30000 +0.10	67.40	66.65	67.20	36,762
27 Apr 21	67.20000 -0.15	67.35	66.65	67.30	35,212
26 Apr 21	67.35000 -0.10	67.65	67.05	67.25	18,360
23 Apr 21	67.45000 -0.55	68.05	67.00	67.70	38,062
22 Apr 21	68.00000 +0.25	68.40	67.75	67.95	22,662
21 Apr 21	67.75000 -0.10	67.90	67.30	67.85	25,460
20 Apr 21	67.85000 -0.25	68.10	67.00	67.95	40,158
19 Apr 21	68.10000 -0.55	68.75	67.55	68.45	39,054
16 Apr 21	68.65000 -0.15	69.10	68.55	69.00	26,533
15 Apr 21	68.80000 -0.05	69.15	68.30	69.15	27,814
14 Apr 21	68.85000 +0.00	69.50	68.65	68.75	29,503
13 Apr 21	68.85000 +0.15	69.00	68.15	68.95	18,539
12 Apr 21	68.70000 +0.00	69.00	68.25	68.80	33,864
09 Apr 21	68.70000 +0.85	68.70	67.45	67.50	45,171
08 Apr 21	67.85000 -0.05	68.65	67.70	68.25	37,032
07 Apr 21	67.90000 -0.55	68.50	67.65	68.50	19,448
06 Apr 21	68.45000 -0.70	69.75	68.10	69.75	38,404
01 Apr 21	69.15000 +1.10	69.30	68.10	68.50	34,103
31 Mar 21	68.05000 +0.15	68.30	67.50	67.55	23,377
30 Mar 21	67.90000 +1.15	67.95	66.50	66.75	35,067
29 Mar 21	66.75000 -0.90	67.95	66.50	67.35	43,014
26 Mar 21	67.65000 +0.55	68.35	67.30	67.30	37,202
25 Mar 21	67.10000 +0.30	67.25	66.60	66.95	35,737
24 Mar 21	66.80000 -0.35	67.10	66.55	66.70	28,170
23 Mar 21	67.15000 +0.60	67.55	66.10	66.30	44,374
22 Mar 21	66.55000 +0.00	66.85	66.30	66.40	11,154
19 Mar 21	66.55000 -0.20	66.80	66.20	66.30	63,884
18 Mar 21	66.75000 +0.25	66.95	66.45	66.95	26,221
17 Mar 21	66.50000 -0.20	66.95	66.15	66.95	38,065
16 Mar 21	66.70000 -0.20	67.60	66.35	67.35	40,761
15 Mar 21	66.90000 -1.25	68.60	66.75	68.60	45,507
12 Mar 21	68.15000 -0.75	68.80	67.80	68.65	86,762
11 Mar 21	68.90000 +1.85	69.20	67.05	67.35	107,174
10 Mar 21	67.05000 +1.00	67.20	65.90	66.00	76,265
09 Mar 21	66.05000 +1.55	66.30	64.60	65.00	68,275
08 Mar 21	64.50000 +0.55	64.50	63.75	64.40	50,381
05 Mar 21	63.95000 -1.00	64.75	63.90	64.50	57,624
04 Mar 21	64.95000 -0.60	65.50	64.55	65.10	45,927
03 Mar 21	65.55000 +0.00	66.10	65.30	66.00	61,921
02 Mar 21	65.55000 -0.40	66.45	65.55	65.95	46,100
01 Mar 21	65.95000 +0.65	66.35	65.35	65.90	27,581
26 Feb 21	65.30000 -0.10	65.80	64.50	64.80	51,187
25 Feb 21	65.40000 -1.00	67.05	65.35	67.05	57,660
24 Feb 21	66.40000 -0.20	67.15	66.20	67.05	54,711
23 Feb 21	66.60000 -1.25	67.75	65.50	67.75	52,938
22 Feb 21	67.85000 -0.95	68.70	67.65	68.55	36,419
19 Feb 21	68.80000 -0.50	69.55	68.50	69.20	47,234
18 Feb 21	69.30000 -0.65	69.95	69.25	69.50	31,526
17 Feb 21	69.95000 -1.40	71.65	69.40	71.65	54,950
16 Feb 21	71.35000 -0.15	71.75	71.15	71.50	41,756
15 Feb 21	71.50000 +0.45	71.85	71.15	71.20	29,644
12 Feb 21	71.05000 -0.70	71.60	70.75	71.40	59,671
11 Feb 21	71.75000 +0.50	72.00	71.25	71.50	41,204
10 Feb 21	71.25000 -0.65	71.80	71.05	71.50	43,114
09 Feb 21	71.90000 +0.20	72.40	71.50	71.90	48,667
08 Feb 21	71.70000 +0.40	72.00	71.25	71.40	27,321
05 Feb 21	71.30000 -0.20	71.80	71.25	71.80	38,467
04 Feb 21	71.50000 -0.10	71.90	71.15	71.90	39,722
03 Feb 21	71.60000 -0.45	72.35	71.50	72.10	48,940
02 Feb 21	72.05000 +0.25	72.25	71.65	71.75	47,632
01 Feb 21	71.80000 +0.25	72.35	71.55	71.60	34,509
29 Jan 21	71.55000 +0.15	72.40	70.40	70.70	62,417
28 Jan 21	71.40000 -0.20	71.90	70.20	71.05	55,897
27 Jan 21	71.60000 +0.20	72.00	70.85	71.00	116,627
26 Jan 21	71.40000 +0.10	72.30	71.15	71.25	94,577
25 Jan 21	71.30000 +0.00	71.85	71.15	71.60	44,241
22 Jan 21	71.30000 -0.30	71.65	71.00	71.65	45,524
21 Jan 21	71.60000 -0.25	72.20	71.25	72.00	77,633
20 Jan 21	71.85000 +0.65	72.20	71.20	71.60	60,332
19 Jan 21	71.20000 -0.60	72.45	71.20	72.00	48,173
18 Jan 21	71.80000 +1.25	72.05	70.60	70.70	68,202
15 Jan 21	70.55000 +0.15	70.70	69.55	69.90	121,465
14 Jan 21	70.40000 +0.70	70.65	69.85	70.00	46,459
13 Jan 21	69.70000 +0.55	70.05	68.90	69.20	69,193
12 Jan 21	69.15000 +0.10	70.55	68.85	69.40	90,089
11 Jan 21	69.05000 +0.85	69.35	68.00	68.15	74,548
08 Jan 21	68.20000 -0.75	69.55	68.00	69.05	78,142
07 Jan 21	68.95000 +0.40	69.50	68.00	68.50	123,267
06 Jan 21	68.55000 +0.45	68.90	67.85	68.20	64,988
05 Jan 21	68.10000 +0.20	68.90	67.60	67.70	83,410
04 Jan 21	67.90000 +1.45	68.55	66.80	66.80	84,329
30 Dec 20	66.45000 +0.40	67.15	65.80	66.05	22,626
29 Dec 20	66.05000 -0.05	66.85	66.00	66.05	47,178
28 Dec 20	66.10000 +0.75	66.25	64.15	65.00	35,472
23 Dec 20	65.35000 -0.75	66.30	65.10	66.30	34,698
22 Dec 20	66.10000 +1.05	66.10	64.85	65.40	37,177
21 Dec 20	65.05000 -2.50	66.75	63.80	66.50	84,248
18 Dec 20	67.55000 +2.50	67.70	64.85	65.10	165,108
17 Dec 20	65.05000 +2.65	65.30	62.30	62.50	131,875
16 Dec 20	62.40000 +1.40	62.45	61.35	61.45	70,629
15 Dec 20	61.00000 +0.25	61.25	60.60	60.85	39,652
14 Dec 20	60.75000 +0.30	61.30	59.85	60.30	67,775
11 Dec 20	60.45000 -0.25	60.70	59.50	60.30	50,040
10 Dec 20	60.70000 -1.10	61.85	60.35	61.50	73,996
09 Dec 20	61.80000 +0.10	62.35	61.30	62.00	75,941
08 Dec 20	61.70000 +0.75	62.25	61.10	61.40	56,985
07 Dec 20	60.95000 -0.80	62.20	60.75	62.20	63,255
04 Dec 20	61.75000 -1.00	62.95	61.60	62.50	49,602
03 Dec 20	62.75000 -0.30	63.50	62.30	63.50	53,028
02 Dec 20	63.05000 -0.95	64.10	63.05	64.00	43,136
01 Dec 20	64.00000 +1.75	64.30	62.90	63.05	69,322
30 Nov 20	62.25000 -0.75	63.55	62.25	63.00	42,343
27 Nov 20	63.00000 +0.20	64.90	62.65	63.25	78,523
26 Nov 20	62.80000 +0.55	63.45	62.45	62.65	39,984
25 Nov 20	62.25000 +1.00	62.90	61.55	61.65	54,245
24 Nov 20	61.25000 -1.65	63.35	61.25	63.15	61,345
23 Nov 20	62.90000 +0.45	63.90	62.40	62.50	48,623
20 Nov 20	62.45000 -0.05	63.35	62.20	62.65	57,296
19 Nov 20	62.50000 -0.25	62.90	61.75	62.50	57,996
18 Nov 20	62.75000 -0.40	63.55	62.60	63.30	51,571
17 Nov 20	63.15000 -0.80	64.00	62.80	64.00	63,532
16 Nov 20	63.95000 -0.25	64.85	63.75	64.45	63,422
13 Nov 20	64.20000 +0.30	64.95	63.75	63.85	44,975
12 Nov 20	63.90000 -1.50	66.10	63.70	65.15	74,479
11 Nov 20	65.40000 +0.45	66.25	64.70	65.40	72,711
10 Nov 20	64.95000 -2.50	67.60	64.95	67.60	94,563
09 Nov 20	67.45000 -1.10	69.90	67.10	69.35	52,338
06 Nov 20	68.55000 +0.65	68.90	66.85	67.65	53,177
05 Nov 20	67.90000 +1.10	68.50	66.65	66.65	58,732
04 Nov 20	66.80000 +0.85	66.80	65.25	65.25	64,886
03 Nov 20	65.95000 +0.55	66.25	65.45	65.70	46,337
02 Nov 20	65.40000 +0.30	65.85	64.65	65.20	49,610
30 Oct 20	65.10000 +0.00	65.60	64.05	64.50	38,546
29 Oct 20	65.10000 +0.30	65.90	64.85	64.90	31,281
28 Oct 20	64.80000 -1.70	66.00	64.40	66.00	83,040
27 Oct 20	66.50000 -0.70	67.35	66.50	67.20	36,857
26 Oct 20	67.20000 -1.55	68.50	66.75	67.70	51,869
23 Oct 20	68.75000 -0.85	69.65	68.55	69.30	31,807
22 Oct 20	69.60000 +0.15	70.05	69.00	69.00	62,309
21 Oct 20	69.45000 -0.35	70.25	69.20	69.80	46,868
20 Oct 20	69.80000 +0.35	70.40	68.95	69.15	66,438
19 Oct 20	69.45000 +1.05	69.80	68.25	68.25	58,766
16 Oct 20	68.40000 -1.15	69.95	68.40	69.85	48,284
15 Oct 20	69.55000 -0.50	69.90	68.75	69.85	58,189
14 Oct 20	70.05000 -0.20	70.70	69.95	69.95	27,671
13 Oct 20	70.25000 +0.15	70.65	69.70	70.05	36,436
12 Oct 20	70.10000 -0.10	70.40	69.75	70.25	18,706
09 Oct 20	70.20000 -0.60	71.10	69.90	71.10	29,783
08 Oct 20	70.80000 +0.65	71.20	69.85	70.00	63,048
07 Oct 20	70.15000 -0.20	70.70	69.65	70.15	41,906
06 Oct 20	70.35000 +1.35	71.30	69.35	69.45	98,180
05 Oct 20	69.00000 -0.10	69.65	68.35	69.25	47,003
02 Oct 20	69.10000 -1.00	70.90	68.75	70.10	67,262
01 Oct 20	70.10000 +1.60	70.35	68.10	68.75	92,569
30 Sep 20	68.50000 +1.75	68.90	66.00	66.50	177,779
29 Sep 20	66.75000 +0.10	66.95	66.15	66.40	36,209
28 Sep 20	66.65000 -0.75	68.25	66.25	67.60	98,507
25 Sep 20	67.40000 +3.95	67.65	63.25	64.25	139,227
24 Sep 20	63.45000 +0.80	64.00	62.40	62.55	84,068
23 Sep 20	62.65000 -0.35	63.25	62.65	63.15	60,497
22 Sep 20	63.00000 +0.75	63.30	62.05	62.30	40,226
21 Sep 20	62.25000 -0.90	62.90	61.75	62.90	53,882
18 Sep 20	63.15000 -0.25	64.10	63.15	63.20	51,155
17 Sep 20	63.40000 +0.50	63.75	62.25	62.65	42,462
16 Sep 20	62.90000 -0.60	64.10	62.70	63.75	30,507
15 Sep 20	63.50000 -0.05	64.00	63.30	63.80	22,964
14 Sep 20	63.55000 +1.40	64.60	62.00	62.00	102,430
11 Sep 20	62.15000 +0.45	62.50	61.55	61.85	39,469
10 Sep 20	61.70000 +0.30	62.50	61.45	61.55	102,108
09 Sep 20	61.40000 -0.05	61.60	60.30	61.30	41,675
08 Sep 20	61.45000 -0.30	61.90	60.35	61.65	73,396
07 Sep 20	61.75000 +1.35	62.05	60.55	60.55	26,002
04 Sep 20	60.40000 -1.45	62.60	60.10	61.95	38,574
03 Sep 20	61.85000 -0.75	63.25	61.85	62.80	23,737
02 Sep 20	62.60000 +1.05	63.00	61.60	61.60	47,388
01 Sep 20	61.55000 +0.60	62.25	61.15	61.40	42,564
31 Aug 20	60.95000 -0.55	62.10	60.70	61.85	38,714
28 Aug 20	61.50000 +0.05	61.90	59.90	61.25	74,390
27 Aug 20	61.45000 -1.50	63.30	61.40	63.00	54,218
26 Aug 20	62.95000 +0.80	62.95	61.75	62.00	29,091
25 Aug 20	62.15000 +0.40	62.80	61.70	61.80	36,249
24 Aug 20	61.75000 +0.65	62.25	61.35	61.40	26,475
21 Aug 20	61.10000 +0.70	61.25	60.15	60.40	36,512
20 Aug 20	60.40000 -0.65	61.15	60.25	60.65	29,188
19 Aug 20	61.05000 -0.45	61.60	60.65	61.25	23,395
18 Aug 20	61.50000 +0.10	62.35	60.85	61.50	52,256
17 Aug 20	61.40000 -0.50	62.00	61.10	62.00	30,934
14 Aug 20	61.90000 -0.80	62.90	61.80	62.85	20,156
13 Aug 20	62.70000 -0.20	63.30	62.40	62.75	23,448
12 Aug 20	62.90000 +0.45	63.05	62.10	62.60	37,429
11 Aug 20	62.45000 +0.20	62.75	61.95	62.35	41,034
10 Aug 20	62.25000 -0.55	63.10	62.05	62.90	23,881
07 Aug 20	62.80000 +0.45	62.90	62.15	62.20	30,309
06 Aug 20	62.35000 -0.20	63.10	62.05	62.40	25,259
05 Aug 20	62.55000 +0.15	62.75	61.85	62.30	46,191
04 Aug 20	62.40000 -0.20	62.90	62.05	62.75	23,037
03 Aug 20	62.60000 +0.35	62.75	61.85	62.40	29,596
31 Jul 20	62.25000 -0.50	63.50	62.25	62.95	28,666
30 Jul 20	62.75000 -0.80	63.65	61.95	63.45	48,866
29 Jul 20	63.55000 -0.75	64.65	63.30	64.40	32,963
28 Jul 20	64.30000 +0.45	64.50	63.70	64.10	17,788
27 Jul 20	63.85000 +0.00	64.20	63.65	64.00	18,417
24 Jul 20	63.85000 -1.40	65.30	63.00	65.30	65,072
23 Jul 20	65.25000 +0.35	65.50	64.55	64.75	31,703
22 Jul 20	64.90000 -0.75	65.50	64.65	65.50	32,147
21 Jul 20	65.65000 -0.35	66.85	65.60	66.15	30,778
20 Jul 20	66.00000 -0.25	67.10	65.65	66.30	53,598
17 Jul 20	66.25000 +1.25	66.50	64.85	64.85	56,981
16 Jul 20	65.00000 +0.00	65.20	64.05	64.90	40,982
15 Jul 20	65.00000 +0.15	65.50	64.80	65.20	43,732
14 Jul 20	64.85000 -0.30	65.45	64.20	64.20	64,992
13 Jul 20	65.15000 +0.25	65.25	64.80	65.05	47,852
10 Jul 20	64.90000 +1.10	65.35	63.80	63.80	72,491
09 Jul 20	63.80000 +2.35	64.90	61.30	61.70	111,777
08 Jul 20	61.45000 -0.70	62.00	61.00	62.00	46,069
07 Jul 20	62.15000 -1.30	63.85	61.80	63.55	51,235
06 Jul 20	63.45000 +1.65	63.65	62.00	62.20	68,641
03 Jul 20	61.80000 +0.00	62.25	61.60	61.80	23,703
02 Jul 20	61.80000 +1.70	62.30	60.25	60.25	55,919
01 Jul 20	60.10000 +0.20	60.55	59.15	60.05	40,100
30 Jun 20	59.90000 +0.30	60.75	59.50	59.50	43,224
29 Jun 20	59.60000 +0.20	60.00	59.10	59.45	29,249
26 Jun 20	59.40000 +0.20	60.10	58.70	59.30	52,486
25 Jun 20	59.20000 -0.45	60.20	58.55	59.90	48,268
24 Jun 20	59.65000 -1.65	61.60	59.65	61.15	23,007
23 Jun 20	61.30000 +0.15	62.00	60.90	61.25	38,875
22 Jun 20	61.15000 +0.15	61.85	60.60	60.60	48,170
19 Jun 20	61.00000 +0.05	61.55	60.40	60.85	373,070
18 Jun 20	60.95000 -0.85	62.00	59.90	62.00	82,629
17 Jun 20	61.80000 +0.75	62.25	61.05	61.25	52,309
16 Jun 20	61.05000 +1.05	61.50	60.20	60.50	87,508
15 Jun 20	60.00000 -0.75	60.35	58.60	60.35	95,930
12 Jun 20	60.75000 -0.05	62.45	59.95	60.50	85,217
11 Jun 20	60.80000 -0.65	61.55	60.00	61.00	54,454
10 Jun 20	61.45000 -1.65	63.40	61.30	63.00	70,459
09 Jun 20	63.10000 -1.40	65.35	63.10	64.70	44,088
08 Jun 20	64.50000 -0.65	65.75	64.30	65.00	65,177
05 Jun 20	65.15000 +0.85	65.50	64.45	65.00	66,365
04 Jun 20	64.30000 -1.15	65.70	64.30	65.55	46,013
03 Jun 20	65.45000 -0.45	66.80	65.10	66.10	77,168
02 Jun 20	65.90000 +2.10	66.15	64.65	64.90	80,117
29 May 20	63.80000 -0.20	64.25	63.35	63.95	39,602
28 May 20	64.00000 +0.30	64.50	63.60	63.95	50,376
27 May 20	63.70000 +0.50	63.70	62.65	63.10	34,510
26 May 20	63.20000 +0.60	63.85	62.80	62.80	34,332
25 May 20	62.60000 +1.00	62.65	62.00	62.20	13,604
22 May 20	61.60000 -0.65	62.10	61.30	62.05	37,583
21 May 20	62.25000 -0.65	63.10	62.00	63.10	22,888
20 May 20	62.90000 +0.25	63.25	62.40	62.85	38,988
19 May 20	62.65000 +0.50	62.90	61.90	62.20	34,584
18 May 20	62.15000 +1.15	62.30	61.35	61.90	45,311
15 May 20	61.00000 +0.00	61.70	60.55	61.45	72,367
14 May 20	61.00000 -0.50	61.50	60.40	61.50	151,529
13 May 20	61.50000 +0.00	61.95	61.05	61.55	53,644
12 May 20	61.50000 +0.20	62.25	61.10	61.35	47,409
11 May 20	61.30000 +0.15	61.85	60.65	61.05	56,500
08 May 20	61.15000 -0.35	62.20	60.35	61.70	43,826
07 May 20	61.50000 +0.65	61.80	60.55	61.00	79,524
06 May 20	60.85000 +1.55	61.25	59.45	59.50	110,213
05 May 20	59.30000 +0.00	60.15	58.80	59.40	44,776
04 May 20	59.30000 -0.45	60.30	58.25	58.65	55,081
30 Apr 20	59.75000 -0.70	61.05	59.15	60.75	85,088
29 Apr 20	60.45000 +1.45	60.65	58.40	59.50	64,476
28 Apr 20	59.00000 -1.65	60.85	58.45	60.35	82,405
27 Apr 20	60.65000 +2.35	61.00	58.85	59.50	53,954
24 Apr 20	58.30000 -0.80	59.00	58.00	59.00	29,038
23 Apr 20	59.10000 +0.60	59.30	58.05	58.50	27,025
22 Apr 20	58.50000 -0.50	59.80	58.40	59.20	35,597
21 Apr 20	59.00000 -1.35	60.15	58.75	60.10	39,946
20 Apr 20	60.35000 -0.30	61.15	59.10	60.95	54,188
17 Apr 20	60.65000 +1.85	61.15	59.75	60.15	73,751
16 Apr 20	58.80000 +0.20	59.85	58.75	59.00	43,327
15 Apr 20	58.60000 -0.70	59.30	58.30	59.30	91,184
14 Apr 20	59.30000 +1.20	60.30	58.45	59.50	62,631
09 Apr 20	58.10000 +1.40	58.45	56.90	56.90	73,761
08 Apr 20	56.70000 +1.25	56.85	55.15	55.75	73,232
07 Apr 20	55.45000 +0.35	58.15	55.10	56.50	115,660
06 Apr 20	55.10000 +3.60	55.15	52.35	53.35	117,747
03 Apr 20	51.50000 +0.00	51.55	50.80	51.50	77,570
02 Apr 20	51.50000 -0.10	52.10	50.75	51.95	69,405
01 Apr 20	51.60000 -1.55	52.90	50.75	52.10	61,308
31 Mar 20	53.15000 +1.50	53.50	51.90	52.30	92,219
30 Mar 20	51.65000 +1.60	51.70	50.00	51.15	66,650
27 Mar 20	50.05000 -2.75	52.55	49.50	52.10	73,801
26 Mar 20	52.80000 +0.35	52.90	50.80	51.55	57,186
25 Mar 20	52.45000 +2.83	54.00	50.45	51.60	141,455
24 Mar 20	49.62000 +3.74	50.10	47.30	47.88	103,357
23 Mar 20	45.88000 -0.12	46.64	44.10	45.36	107,526
20 Mar 20	46.00000 +3.06	47.52	44.50	44.50	220,842
19 Mar 20	42.94000 -0.84	44.96	41.90	43.40	212,408
18 Mar 20	43.78000 -6.22	48.88	43.78	48.40	239,326
17 Mar 20	50.00000 -0.15	51.90	48.26	51.50	149,494
16 Mar 20	50.15000 -3.05	50.70	46.74	50.15	287,533
13 Mar 20	53.20000 -1.60	56.50	52.75	54.90	222,827
12 Mar 20	54.80000 -3.80	56.50	54.10	56.00	223,285
11 Mar 20	58.60000 -0.60	60.05	58.50	59.10	117,822
10 Mar 20	59.20000 -0.60	61.80	59.20	60.20	155,051
09 Mar 20	59.80000 -2.20	60.55	58.40	59.10	157,764
06 Mar 20	62.00000 -0.65	62.40	61.05	62.20	118,667
05 Mar 20	62.65000 -1.30	64.65	62.55	64.35	122,129
04 Mar 20	63.95000 +0.50	64.90	63.35	63.95	127,862
03 Mar 20	63.45000 +0.85	64.40	63.15	63.25	97,921
02 Mar 20	62.60000 -0.40	64.45	62.10	63.45	120,458
28 Feb 20	63.00000 -1.20	63.15	61.30	62.00	220,795
27 Feb 20	64.20000 -2.60	66.00	63.60	65.90	220,320
26 Feb 20	66.80000 +0.20	67.00	64.65	65.65	165,780
25 Feb 20	66.60000 -1.55	68.65	66.60	67.90	99,600
24 Feb 20	68.15000 -2.75	69.75	67.80	69.50	105,017
21 Feb 20	70.90000 +0.00	71.65	70.50	70.75	59,179
20 Feb 20	70.90000 -0.40	71.95	69.60	70.50	105,430
19 Feb 20	71.30000 +0.75	71.90	70.80	70.85	69,423
18 Feb 20	70.55000 -0.10	71.20	70.30	70.35	72,891
17 Feb 20	70.65000 -0.20	71.10	69.50	71.10	95,610
14 Feb 20	70.85000 -4.20	72.50	68.70	72.50	359,813
13 Feb 20	75.05000 -0.45	76.25	74.30	75.40	115,982
12 Feb 20	75.50000 +0.90	75.50	74.50	74.50	100,449
11 Feb 20	74.60000 +0.05	75.05	74.40	74.40	39,588
10 Feb 20	74.55000 -0.80	75.45	74.40	75.20	61,828
07 Feb 20	75.35000 +0.20	75.60	74.90	75.00	78,765
06 Feb 20	75.15000 +1.55	75.15	73.45	73.45	80,712
05 Feb 20	73.60000 +1.20	73.60	72.30	72.30	56,436
04 Feb 20	72.40000 +0.90	72.65	71.45	71.45	34,165
03 Feb 20	71.50000 -0.35	72.25	71.45	72.00	46,827
31 Jan 20	71.85000 -0.05	72.65	71.75	71.95	34,997
30 Jan 20	71.90000 -0.40	72.30	71.50	72.10	54,845
29 Jan 20	72.30000 -0.45	73.00	72.30	72.75	31,348
28 Jan 20	72.75000 +0.20	73.05	71.95	72.55	30,745
27 Jan 20	72.55000 -0.15	72.80	71.80	72.05	52,116
24 Jan 20	72.70000 +0.20	72.95	72.60	72.65	31,846
23 Jan 20	72.50000 -0.35	72.95	72.45	72.75	30,049
22 Jan 20	72.85000 -0.05	73.65	72.75	72.95	33,377
21 Jan 20	72.90000 +0.20	73.00	72.25	73.00	36,848
20 Jan 20	72.70000 +0.25	72.85	71.85	72.00	35,628
17 Jan 20	72.45000 +0.35	72.50	72.10	72.25	28,361
16 Jan 20	72.10000 +0.35	72.35	71.70	71.70	27,400
15 Jan 20	71.75000 -0.65	72.70	71.50	72.65	60,546
14 Jan 20	72.40000 +0.20	72.80	71.85	72.00	30,393
13 Jan 20	72.20000 +0.80	72.25	71.50	71.65	27,113
10 Jan 20	71.40000 -1.10	72.75	71.40	72.35	60,211
09 Jan 20	72.50000 +0.80	72.75	71.75	71.75	32,194
08 Jan 20	71.70000 +0.10	71.90	71.30	71.70	39,084
07 Jan 20	71.60000 -0.55	72.60	71.55	72.25	68,497
06 Jan 20	72.15000 +0.70	72.15	71.05	71.20	62,591
03 Jan 20	71.45000 -0.05	71.90	70.95	71.25	58,107
02 Jan 20	71.50000 -0.50	72.20	71.35	71.65	46,871
30 Dec 19	72.00000 -0.20	72.15	71.60	71.60	29,539
27 Dec 19	72.20000 +0.65	72.20	68.45	71.80	104,147
23 Dec 19	71.55000 -0.25	72.30	71.50	71.75	37,150
20 Dec 19	71.80000 +0.35	72.45	71.25	71.70	286,112
19 Dec 19	71.45000 +0.15	71.90	70.85	71.20	34,598
18 Dec 19	71.30000 +0.25	71.35	70.40	71.20	39,012
17 Dec 19	71.05000 -0.80	71.90	70.00	71.90	85,997
16 Dec 19	71.85000 +0.10	72.55	71.60	71.75	60,899
13 Dec 19	71.75000 +1.00	71.80	70.65	71.15	67,215
12 Dec 19	70.75000 +0.20	70.95	70.45	70.75	50,749
11 Dec 19	70.55000 +0.80	70.55	69.60	69.90	46,579
10 Dec 19	69.75000 +0.30	69.80	69.10	69.55	64,998
09 Dec 19	69.45000 -0.30	70.00	69.30	69.80	41,907
06 Dec 19	69.75000 +0.00	70.10	69.60	69.75	34,713
05 Dec 19	69.75000 +0.15	70.10	69.60	69.80	44,379
04 Dec 19	69.60000 +0.25	70.10	69.50	69.85	41,111
03 Dec 19	69.35000 +0.40	69.55	68.90	68.90	52,116
02 Dec 19	68.95000 -1.90	70.95	68.95	70.75	64,799
29 Nov 19	70.85000 -0.95	71.95	70.75	71.80	33,998
28 Nov 19	71.80000 +0.10	72.30	71.60	71.85	27,203
27 Nov 19	71.70000 -0.40	72.25	71.40	72.25	59,181
26 Nov 19	72.10000 -0.20	72.45	71.85	72.30	33,218
25 Nov 19	72.30000 +1.30	72.45	71.35	71.50	34,499
22 Nov 19	71.00000 -0.25	71.55	70.80	71.40	42,987
21 Nov 19	71.25000 -0.75	71.95	71.15	71.90	46,643
20 Nov 19	72.00000 -0.15	72.35	71.65	72.00	50,509
19 Nov 19	72.15000 -0.85	73.35	72.05	72.85	57,172
18 Nov 19	73.00000 -0.15	73.20	72.80	73.15	46,668
15 Nov 19	73.15000 +0.40	73.15	72.20	72.65	52,593
14 Nov 19	72.75000 +0.05	73.30	72.55	72.90	56,520
13 Nov 19	72.70000 +1.05	72.90	71.60	71.75	88,594
12 Nov 19	71.65000 +0.00	72.10	71.30	71.80	60,417
11 Nov 19	71.65000 +0.30	71.85	70.50	71.20	71,315
08 Nov 19	71.35000 +0.20	71.35	70.45	71.10	99,300
07 Nov 19	71.15000 +0.70	71.75	69.70	69.80	109,726
06 Nov 19	70.45000 +0.90	70.45	69.50	69.75	55,587
05 Nov 19	69.55000 +0.05	69.70	69.10	69.70	29,469
04 Nov 19	69.50000 +0.15	69.80	69.15	69.25	32,557
01 Nov 19	69.35000 +0.15	69.70	69.10	69.65	25,535
31 Oct 19	69.20000 -0.55	69.85	69.15	69.60	39,423
30 Oct 19	69.75000 +0.40	69.85	69.20	69.50	40,155
29 Oct 19	69.35000 +0.05	69.65	68.30	69.45	41,339
28 Oct 19	69.30000 +0.90	69.30	67.95	68.40	35,545
25 Oct 19	68.40000 -0.25	68.85	67.95	68.80	34,678
24 Oct 19	68.65000 -0.50	69.50	68.45	69.40	58,428
23 Oct 19	69.15000 -0.10	69.60	68.60	69.60	40,806
22 Oct 19	69.25000 +0.55	69.40	68.20	68.85	54,341
21 Oct 19	68.70000 -0.95	69.70	68.30	69.70	71,488
18 Oct 19	69.65000 -0.85	70.25	69.30	70.20	54,410
17 Oct 19	70.50000 +0.25	70.95	69.85	70.20	89,165
16 Oct 19	70.25000 -0.15	70.55	69.60	70.55	79,127
15 Oct 19	70.40000 +2.65	70.55	67.90	67.90	135,980
14 Oct 19	67.75000 -0.25	68.30	67.45	68.05	28,914
11 Oct 19	68.00000 +0.55	68.00	67.05	67.40	43,089
10 Oct 19	67.45000 -0.40	67.70	66.90	67.70	41,342
09 Oct 19	67.85000 +0.15	68.20	67.45	67.95	35,735
08 Oct 19	67.70000 +0.10	68.00	67.20	67.95	53,676
07 Oct 19	67.60000 -0.30	68.20	67.25	68.05	67,020
04 Oct 19	67.90000 +1.75	68.00	66.05	66.15	75,770
02 Oct 19	66.15000 -1.05	67.15	66.15	67.00	54,506
01 Oct 19	67.20000 -0.35	68.00	67.15	67.90	46,271
30 Sep 19	67.55000 -0.20	68.00	66.85	67.95	80,838
27 Sep 19	67.75000 +0.15	68.15	67.65	67.75	55,398
26 Sep 19	67.60000 +1.15	67.65	66.40	66.45	73,693
25 Sep 19	66.45000 +0.05	66.65	66.00	66.05	88,582
24 Sep 19	66.40000 +1.30	66.40	65.00	65.10	76,579
23 Sep 19	65.10000 -0.10	65.10	64.55	64.85	25,047
20 Sep 19	65.20000 +0.20	65.30	64.85	65.15	69,479
19 Sep 19	65.00000 +0.10	65.05	64.65	64.80	38,892
18 Sep 19	64.90000 +0.60	65.00	64.15	64.15	45,183
17 Sep 19	64.30000 -0.20	64.35	63.60	64.35	62,484
16 Sep 19	64.50000 -2.15	65.10	64.15	64.50	63,863
13 Sep 19	66.65000 +1.15	66.65	65.20	65.45	48,274
12 Sep 19	65.50000 +0.40	65.50	64.40	65.05	77,148
11 Sep 19	65.10000 -0.45	65.65	64.90	65.60	68,158
10 Sep 19	65.55000 -1.15	66.70	65.45	66.70	43,785
09 Sep 19	66.70000 -0.75	67.45	66.60	67.40	37,122
06 Sep 19	67.45000 +0.40	67.45	66.85	67.00	36,976
05 Sep 19	67.05000 +0.60	67.25	66.40	66.45	46,116
04 Sep 19	66.45000 -0.50	67.40	66.30	66.95	59,475
03 Sep 19	66.95000 +1.10	66.95	65.70	66.00	68,148
02 Sep 19	65.85000 +1.10	66.55	64.90	64.90	74,494
30 Aug 19	64.75000 +1.45	65.50	63.15	63.45	70,090
29 Aug 19	63.30000 +0.15	63.65	62.80	63.00	61,574
28 Aug 19	63.15000 -0.85	64.10	62.65	64.10	48,589
27 Aug 19	64.00000 +0.35	64.00	63.05	63.50	65,958
26 Aug 19	63.65000 -0.50	64.15	63.45	64.00	22,074
23 Aug 19	64.15000 +0.15	64.95	64.10	64.10	61,317
22 Aug 19	64.00000 +0.05	64.00	63.50	63.85	57,883
21 Aug 19	63.95000 +0.60	63.95	63.25	63.50	52,271
20 Aug 19	63.35000 +0.30	63.45	62.80	63.05	53,905
19 Aug 19	63.05000 +0.90	63.10	62.35	62.45	35,264
16 Aug 19	62.15000 +1.70	62.30	61.30	61.75	64,046
15 Aug 19	60.45000 -0.50	61.20	59.70	61.20	67,007
14 Aug 19	60.95000 +0.00	61.15	60.55	60.85	96,161
13 Aug 19	60.95000 -0.85	61.90	60.65	61.50	80,595
12 Aug 19	61.80000 +0.00	62.15	61.70	62.05	38,698
09 Aug 19	61.80000 +0.10	62.25	61.55	61.65	66,365
08 Aug 19	61.70000 +0.20	62.10	61.50	62.10	57,953
07 Aug 19	61.50000 +0.25	61.85	61.15	61.50	74,132
06 Aug 19	61.25000 -0.05	61.75	61.15	61.35	68,050
05 Aug 19	61.30000 -0.55	62.10	61.25	61.95	70,614
02 Aug 19	61.85000 -1.20	62.80	61.85	62.55	59,242
01 Aug 19	63.05000 -0.05	63.40	62.65	63.20	74,734
31 Jul 19	63.10000 -0.30	63.70	62.75	63.70	76,044
30 Jul 19	63.40000 -0.60	64.05	63.35	63.95	31,310
29 Jul 19	64.00000 +0.60	64.50	63.70	64.00	73,620
26 Jul 19	63.40000 -0.10	63.85	63.05	63.65	53,371
25 Jul 19	63.50000 -0.90	64.50	63.35	64.50	58,056
24 Jul 19	64.40000 -0.50	65.05	64.20	65.00	52,416
23 Jul 19	64.90000 +0.20	65.50	64.65	64.65	75,159
22 Jul 19	64.70000 +0.05	64.75	64.25	64.40	48,962
19 Jul 19	64.65000 +0.35	64.90	64.45	64.50	43,230
18 Jul 19	64.30000 -0.10	64.80	64.00	64.60	58,406
17 Jul 19	64.40000 +0.85	65.00	63.45	63.45	93,595
16 Jul 19	63.55000 -0.30	64.00	63.45	63.85	48,727
15 Jul 19	63.85000 +0.85	63.95	62.65	63.05	80,749
12 Jul 19	63.00000 -2.70	63.70	61.85	63.25	167,763
11 Jul 19	65.70000 -2.90	69.20	65.50	68.60	187,026
10 Jul 19	68.60000 +1.05	69.00	67.35	67.80	90,068
09 Jul 19	67.55000 +1.10	67.90	66.40	66.40	114,867
08 Jul 19	66.45000 -0.10	67.00	66.15	66.45	48,550
05 Jul 19	66.55000 +0.05	67.30	66.10	66.85	68,321
04 Jul 19	66.50000 +0.20	67.90	65.80	66.35	135,733
03 Jul 19	66.30000 +2.65	66.90	63.85	63.85	178,147
02 Jul 19	63.65000 -0.70	64.60	63.65	64.20	58,439
01 Jul 19	64.35000 +0.55	64.85	63.55	64.00	51,383
28 Jun 19	63.80000 +1.00	64.10	62.90	62.95	64,053
27 Jun 19	62.80000 +0.85	63.00	61.80	61.80	56,450
26 Jun 19	61.95000 -0.60	62.75	61.60	62.75	44,976
25 Jun 19	62.55000 -0.25	63.05	62.30	62.80	53,657
24 Jun 19	62.80000 -0.60	64.30	62.80	63.35	166,356
21 Jun 19	63.40000 +0.30	63.40	62.85	63.30	138,052
20 Jun 19	63.10000 -0.10	63.55	63.00	63.50	46,713
19 Jun 19	63.20000 -0.40	63.80	63.00	63.80	73,277
18 Jun 19	63.60000 -0.30	64.10	63.00	64.10	71,745
17 Jun 19	63.90000 +0.40	64.15	63.30	63.70	42,142
14 Jun 19	63.50000 -0.10	63.75	63.05	63.55	39,402
13 Jun 19	63.60000 +0.60	63.80	62.75	62.85	50,592
12 Jun 19	63.00000 +0.30	63.10	62.40	62.65	40,625
11 Jun 19	62.70000 -0.25	63.15	62.45	62.95	78,298
07 Jun 19	62.95000 +0.50	63.05	62.35	62.65	47,251
06 Jun 19	62.45000 +0.25	62.50	61.55	62.00	36,708
05 Jun 19	62.20000 +0.00	62.40	61.95	62.40	45,960
04 Jun 19	62.20000 -0.65	62.75	62.15	62.75	40,173
03 Jun 19	62.85000 +0.00	62.85	62.05	62.80	50,752
31 May 19	62.85000 +0.25	62.90	62.05	62.40	52,590
30 May 19	62.60000 +0.40	62.60	62.20	62.55	31,172
29 May 19	62.20000 -0.05	62.40	61.90	62.05	75,219
28 May 19	62.25000 -0.10	62.65	62.00	62.35	41,338
27 May 19	62.35000 -0.10	62.75	62.20	62.55	29,451
24 May 19	62.45000 +0.25	63.15	62.30	63.00	31,960
23 May 19	62.20000 -0.95	63.20	62.20	63.20	31,844
22 May 19	63.15000 +0.00	64.10	63.05	63.25	75,828
21 May 19	63.15000 +0.10	63.40	63.00	63.00	47,422
20 May 19	63.05000 -0.15	63.40	62.75	63.35	89,081
17 May 19	63.20000 +0.60	63.30	62.15	62.70	49,332
16 May 19	62.60000 +0.20	62.60	61.85	62.20	37,609
15 May 19	62.40000 +0.55	62.50	61.45	62.05	72,547
14 May 19	61.85000 -0.35	62.50	61.15	62.35	80,652
13 May 19	62.20000 +0.05	62.30	61.45	62.10	112,845
10 May 19	62.15000 -0.10	62.40	60.85	61.25	117,887
09 May 19	62.25000 -0.40	62.85	62.05	62.50	66,435
08 May 19	62.65000 +0.55	62.70	61.90	62.00	68,364
07 May 19	62.10000 +0.95	62.40	61.05	61.05	97,522
06 May 19	61.15000 -0.70	61.80	60.80	61.75	96,986
03 May 19	61.85000 +1.15	61.85	60.50	61.25	75,582
02 May 19	60.70000 -2.60	63.85	60.60	63.85	122,348
30 Apr 19	63.30000 +1.45	64.30	61.60	62.90	192,196
29 Apr 19	61.85000 +1.75	63.15	60.10	61.95	225,789
26 Apr 19	60.10000 -0.35	60.50	59.30	60.25	51,078
25 Apr 19	60.45000 -0.10	60.75	60.00	60.50	29,525
24 Apr 19	60.55000 +1.40	60.80	59.25	59.35	79,151
23 Apr 19	59.15000 -1.90	61.40	59.15	61.40	64,909
18 Apr 19	61.05000 +0.40	61.45	60.70	60.80	37,276
17 Apr 19	60.65000 -0.15	60.90	60.40	60.60	30,784
16 Apr 19	60.80000 +0.95	61.40	60.10	60.10	51,884
15 Apr 19	59.85000 -0.30	60.90	59.75	60.30	50,177
12 Apr 19	60.15000 -0.20	60.50	59.75	60.20	35,619
11 Apr 19	60.35000 +1.35	60.55	59.15	59.15	67,584
10 Apr 19	59.00000 -0.45	59.60	58.90	59.30	39,891
09 Apr 19	59.45000 +0.40	59.50	58.85	59.10	52,366
08 Apr 19	59.05000 -1.05	60.20	58.80	60.10	93,577
05 Apr 19	60.10000 -0.40	60.70	59.90	60.65	42,892
04 Apr 19	60.50000 -1.15	61.80	60.25	61.45	58,141
03 Apr 19	61.65000 +0.40	61.65	61.20	61.35	25,814
02 Apr 19	61.25000 +0.30	61.45	60.65	60.85	25,897
01 Apr 19	60.95000 -0.55	61.80	60.75	61.70	28,991
29 Mar 19	61.50000 +1.15	61.50	60.55	60.55	61,030
28 Mar 19	60.35000 -0.10	60.80	60.30	60.30	56,563
27 Mar 19	60.45000 +0.55	60.85	59.85	59.95	53,383
26 Mar 19	59.90000 +0.25	60.35	59.65	59.85	39,269
25 Mar 19	59.65000 +0.30	59.85	59.25	59.35	34,221
22 Mar 19	59.35000 -0.40	60.30	59.35	59.75	32,571
21 Mar 19	59.75000 +0.35	59.80	59.10	59.50	28,006
20 Mar 19	59.40000 -0.55	60.00	59.15	59.85	40,174
19 Mar 19	59.95000 +0.45	60.15	59.20	59.40	55,879
18 Mar 19	59.50000 -0.65	60.35	59.40	60.15	37,792
15 Mar 19	60.15000 +0.25	60.60	59.85	59.90	82,745
14 Mar 19	59.90000 +0.05	60.35	59.70	59.70	46,429
13 Mar 19	59.85000 -0.40	60.65	59.65	60.50	70,920
12 Mar 19	60.25000 +0.65	61.15	59.80	59.80	108,303
11 Mar 19	59.60000 +0.60	60.05	58.85	59.10	63,727
08 Mar 19	59.00000 -0.55	59.50	58.70	59.35	84,545
07 Mar 19	59.55000 +0.05	59.80	59.20	59.50	42,830
06 Mar 19	59.50000 -0.65	60.50	59.50	60.30	50,332
05 Mar 19	60.15000 +0.45	60.35	59.55	59.90	51,959
04 Mar 19	59.70000 +0.15	59.95	59.40	59.95	43,704
01 Mar 19	59.55000 +0.20	59.80	59.35	59.50	44,392
28 Feb 19	59.35000 +0.25	59.40	58.65	58.95	52,956
27 Feb 19	59.10000 -1.85	61.10	59.00	61.10	73,704
26 Feb 19	60.95000 +1.20	61.75	59.80	59.80	105,506
25 Feb 19	59.75000 -0.45	60.45	59.55	60.40	47,170
22 Feb 19	60.20000 +0.50	60.75	59.75	59.75	69,007
21 Feb 19	59.70000 -0.20	61.15	59.30	60.20	83,309
20 Feb 19	59.90000 +0.10	60.15	59.30	59.65	46,729
19 Feb 19	59.80000 +0.00	60.30	59.30	59.70	38,271
18 Feb 19	59.80000 +0.60	60.35	59.20	59.30	74,495
15 Feb 19	59.20000 -0.05	59.80	59.10	59.35	58,829
14 Feb 19	59.25000 +0.30	59.65	58.90	59.10	81,744
13 Feb 19	58.95000 -0.45	59.95	58.80	59.60	63,906
12 Feb 19	59.40000 -0.10	59.90	58.90	59.65	62,047
11 Feb 19	59.50000 +0.60	59.90	58.50	58.80	57,128
08 Feb 19	58.90000 -1.30	60.35	58.70	60.05	77,898
07 Feb 19	60.20000 -0.40	60.60	58.70	60.40	140,655
06 Feb 19	60.60000 +0.05	61.65	60.40	60.45	103,788
05 Feb 19	60.55000 +0.85	60.55	59.20	59.70	63,509
04 Feb 19	59.70000 +0.35	60.05	58.65	59.15	79,901
01 Feb 19	59.35000 +0.10	59.65	59.05	59.45	45,264
31 Jan 19	59.25000 +0.05	59.55	58.75	59.55	71,238
30 Jan 19	59.20000 -0.15	59.65	58.90	59.20	61,252
29 Jan 19	59.35000 +1.15	59.75	58.10	58.35	71,815
28 Jan 19	58.20000 -0.35	58.70	58.15	58.60	45,848
25 Jan 19	58.55000 +0.85	58.70	57.45	57.90	68,795
24 Jan 19	57.70000 +0.85	57.70	56.50	56.80	42,192
23 Jan 19	56.85000 -0.85	57.50	56.85	57.50	36,147
22 Jan 19	57.70000 +1.15	58.00	56.05	56.50	84,753
21 Jan 19	56.55000 +0.15	56.95	56.20	56.80	25,517
18 Jan 19	56.40000 +0.60	56.75	55.95	56.15	42,366
17 Jan 19	55.80000 -0.05	56.35	55.35	55.75	51,807
16 Jan 19	55.85000 +0.40	56.05	55.05	55.80	39,286
15 Jan 19	55.45000 -0.40	56.00	55.00	56.00	63,732
14 Jan 19	55.85000 -0.70	56.70	55.60	56.50	49,143
11 Jan 19	56.55000 -0.60	57.30	56.25	57.25	45,380
10 Jan 19	57.15000 -0.30	57.45	56.60	57.00	31,413
09 Jan 19	57.45000 +1.20	57.55	56.45	56.45	90,309
08 Jan 19	56.25000 +0.95	56.45	54.85	55.00	83,239
07 Jan 19	55.30000 -1.15	56.70	54.85	56.70	63,905
04 Jan 19	56.45000 +0.25	57.25	55.70	56.50	43,317
03 Jan 19	56.20000 +0.80	56.20	54.65	55.35	54,211
02 Jan 19	55.40000 +1.40	55.95	53.70	54.30	64,826
28 Dec 18	54.00000 +0.55	54.50	53.40	53.55	21,094
27 Dec 18	53.45000 -0.60	54.60	53.15	54.10	46,075
21 Dec 18	54.05000 -0.20	54.55	53.80	53.95	88,506
20 Dec 18	54.25000 -0.60	54.85	54.15	54.70	70,311
19 Dec 18	54.85000 +0.05	55.25	54.40	54.55	66,371
18 Dec 18	54.80000 -0.15	55.30	54.15	54.75	65,628
17 Dec 18	54.95000 -0.80	55.95	54.65	55.85	129,807
14 Dec 18	55.75000 -0.50	56.15	55.25	56.15	63,345
13 Dec 18	56.25000 +0.70	56.65	55.45	55.80	81,724
12 Dec 18	55.55000 +0.25	55.60	54.80	55.25	43,003
11 Dec 18	55.30000 +0.90	55.90	54.25	54.55	86,759
10 Dec 18	54.40000 -0.45	54.85	53.85	54.50	60,853
07 Dec 18	54.85000 -0.15	55.80	54.85	55.15	71,125
06 Dec 18	55.00000 -0.55	55.35	54.60	55.35	77,695
05 Dec 18	55.55000 -0.75	56.25	55.40	56.05	65,899
04 Dec 18	56.30000 +0.70	56.85	55.50	55.65	47,556
03 Dec 18	55.60000 +0.25	56.50	55.05	56.50	71,864
30 Nov 18	55.35000 -1.35	56.90	55.20	56.90	90,035
29 Nov 18	56.70000 +0.00	57.25	56.55	56.90	76,658
28 Nov 18	56.70000 +1.40	56.80	55.25	55.60	79,592
27 Nov 18	55.30000 -0.10	56.10	55.05	55.60	100,383
26 Nov 18	55.40000 -0.45	56.50	54.95	56.10	90,099
23 Nov 18	55.85000 +0.65	55.90	54.95	55.20	51,933
22 Nov 18	55.20000 +0.10	55.80	55.15	55.25	63,576
21 Nov 18	55.10000 +1.70	55.10	53.25	53.40	78,495
20 Nov 18	53.40000 -2.10	55.25	52.85	55.25	184,651
19 Nov 18	55.50000 -1.00	57.15	55.35	56.45	60,971
16 Nov 18	56.50000 +0.40	56.80	55.95	56.05	75,670
15 Nov 18	56.10000 +0.05	57.10	55.85	56.25	69,778
14 Nov 18	56.05000 -0.50	56.90	55.80	56.05	73,811
13 Nov 18	56.55000 +0.25	57.25	56.05	56.15	71,412
12 Nov 18	56.30000 -0.40	57.05	56.00	56.60	92,923
09 Nov 18	56.70000 -0.15	56.85	56.40	56.55	78,511
08 Nov 18	56.85000 -0.15	57.50	56.40	57.25	84,998
07 Nov 18	57.00000 +0.30	57.25	56.50	56.50	100,312
06 Nov 18	56.70000 -0.10	57.15	56.40	57.05	101,343
05 Nov 18	56.80000 -0.70	58.00	56.75	57.60	125,055
02 Nov 18	57.50000 +0.00	59.40	57.45	57.80	217,119
01 Nov 18	57.50000 +2.65	58.15	56.40	56.55	357,611
31 Oct 18	54.85000 +1.35	55.55	53.95	54.05	207,733
30 Oct 18	53.50000 -0.90	54.05	51.65	54.00	278,421
29 Oct 18	54.40000 +0.95	55.40	53.80	53.85	126,179
26 Oct 18	53.45000 -0.10	54.45	52.35	53.75	271,632
25 Oct 18	53.55000 +1.55	53.95	51.45	51.85	166,700
24 Oct 18	52.00000 +1.05	52.85	51.10	51.25	132,817
23 Oct 18	50.95000 -0.10	51.45	50.20	50.60	79,135
22 Oct 18	51.05000 -0.45	52.15	50.90	51.70	62,875
19 Oct 18	51.50000 -0.05	51.95	50.75	51.45	90,742
18 Oct 18	51.55000 +0.20	51.90	50.95	51.55	142,128
17 Oct 18	51.35000 +0.40	52.30	51.00	51.40	108,057
16 Oct 18	50.95000 +0.60	51.50	50.25	50.75	75,809
15 Oct 18	50.35000 -0.25	51.20	49.74	51.20	81,323
12 Oct 18	50.60000 +0.96	51.00	49.60	49.60	115,347
11 Oct 18	49.64000 -0.20	50.25	48.84	50.10	152,488
10 Oct 18	49.84000 -0.66	50.60	49.78	50.40	97,720
09 Oct 18	50.50000 +0.64	50.60	49.74	49.88	118,836
08 Oct 18	49.86000 -0.29	50.10	49.30	49.96	124,505
05 Oct 18	50.15000 -0.55	51.20	49.64	50.70	86,171
04 Oct 18	50.70000 -0.30	51.05	49.86	50.50	137,300
02 Oct 18	51.00000 -1.45	52.20	50.90	52.05	124,816
01 Oct 18	52.45000 +0.60	52.65	51.80	51.95	110,857
28 Sep 18	51.85000 -0.20	52.35	51.40	51.95	220,943
27 Sep 18	52.05000 +1.85	52.40	50.65	50.70	226,759
26 Sep 18	50.20000 -0.10	50.45	49.38	50.45	214,658
25 Sep 18	50.30000 -0.45	51.15	49.60	51.00	326,471
24 Sep 18	50.75000 -3.20	54.30	50.60	54.10	369,459
21 Sep 18	53.95000 -1.00	55.20	53.95	55.15	197,397
20 Sep 18	54.95000 +1.70	55.10	53.00	53.25	146,099
19 Sep 18	53.25000 -1.35	54.80	52.75	54.80	137,882
18 Sep 18	54.60000 +0.45	54.85	53.80	54.05	74,075
17 Sep 18	54.15000 +0.10	54.50	53.65	53.85	79,120
14 Sep 18	54.05000 +0.05	54.45	53.80	54.20	78,069
13 Sep 18	54.00000 +0.10	54.35	53.10	53.85	139,821
12 Sep 18	53.90000 +1.05	54.10	52.90	53.05	142,631
11 Sep 18	52.85000 -2.65	55.50	52.60	55.40	186,453
10 Sep 18	55.50000 +0.45	56.00	54.85	54.95	73,707
07 Sep 18	55.05000 -0.25	55.70	54.65	55.15	95,764
06 Sep 18	55.30000 +0.20	55.60	54.50	55.20	110,246
05 Sep 18	55.10000 -0.10	56.55	55.00	55.10	164,684
04 Sep 18	55.20000 -1.00	57.05	55.05	56.40	163,899
03 Sep 18	56.20000 -1.95	58.25	55.45	57.95	151,805
31 Aug 18	58.15000 +1.75	58.75	56.20	56.55	159,837
30 Aug 18	56.40000 -1.75	58.35	54.85	57.70	296,067
29 Aug 18	58.15000 +0.15	58.50	57.70	58.40	115,159
28 Aug 18	58.00000 -1.15	59.05	57.75	59.00	105,247
27 Aug 18	59.15000 +0.75	59.35	58.65	58.65	44,138
24 Aug 18	58.40000 -0.05	58.90	58.10	58.50	70,074
23 Aug 18	58.45000 +0.10	59.15	58.00	58.20	106,588
22 Aug 18	58.35000 -0.65	59.00	58.05	58.75	58,182
21 Aug 18	59.00000 +0.55	59.25	58.50	58.60	46,138
20 Aug 18	58.45000 -0.25	59.00	58.15	58.90	59,879
17 Aug 18	58.70000 -0.60	59.70	58.25	59.55	73,014
16 Aug 18	59.30000 +0.50	59.75	58.65	58.85	41,688
15 Aug 18	58.80000 -0.60	59.80	58.50	59.60	44,276
14 Aug 18	59.40000 -0.50	60.50	59.15	60.05	44,516
13 Aug 18	59.90000 -0.85	60.70	59.80	60.50	45,708
10 Aug 18	60.75000 -0.65	61.60	60.35	61.15	58,807
09 Aug 18	61.40000 +0.25	61.85	61.00	61.25	44,379
08 Aug 18	61.15000 +0.25	61.50	60.50	60.65	98,021
07 Aug 18	60.90000 -0.10	61.40	60.70	61.10	50,523
06 Aug 18	61.00000 +0.70	61.10	60.00	60.55	114,144
03 Aug 18	60.30000 +0.25	60.50	59.60	60.35	82,453
02 Aug 18	60.05000 +0.40	60.40	59.45	59.60	75,519
01 Aug 18	59.65000 -0.40	60.30	59.35	60.25	64,095
31 Jul 18	60.05000 -0.15	60.95	59.75	60.35	172,129
30 Jul 18	60.20000 -0.90	61.25	60.00	61.05	67,408
27 Jul 18	61.10000 +0.40	61.15	60.60	61.05	59,968
26 Jul 18	60.70000 +0.45	61.05	60.35	60.85	107,821
25 Jul 18	60.25000 -0.60	61.10	60.05	61.00	65,522
24 Jul 18	60.85000 +0.95	61.35	60.05	60.30	132,182
23 Jul 18	59.90000 +0.60	60.30	59.30	59.45	110,806
20 Jul 18	59.30000 -0.15	59.95	59.05	59.50	120,327
19 Jul 18	59.45000 +0.60	59.60	58.30	58.75	112,472
18 Jul 18	58.85000 +1.50	59.25	57.75	57.80	128,915
17 Jul 18	57.35000 -0.15	57.85	56.75	57.50	144,038
16 Jul 18	57.50000 +0.20	58.15	57.00	57.40	139,087
13 Jul 18	57.30000 -0.65	57.80	56.45	56.75	185,084
12 Jul 18	57.95000 +0.25	59.20	57.55	58.05	224,103
11 Jul 18	57.70000 -0.20	58.50	57.70	58.00	158,705
10 Jul 18	57.90000 -0.25	58.50	56.90	58.25	214,283
09 Jul 18	58.15000 +0.10	59.00	57.85	58.50	165,951
06 Jul 18	58.05000 +0.40	59.10	57.05	57.90	195,695
05 Jul 18	57.65000 +2.35	57.85	54.40	54.75	206,667
04 Jul 18	55.30000 -1.15	56.45	54.80	56.40	200,438
03 Jul 18	56.45000 -1.10	57.75	55.20	57.65	240,578
02 Jul 18	57.55000 -1.75	59.10	55.35	59.10	418,395
29 Jun 18	59.30000 +0.20	62.05	59.30	60.10	446,643
28 Jun 18	59.10000 -8.90	68.45	58.55	67.85	278,792
27 Jun 18	68.00000 -0.95	69.10	67.90	69.10	87,058
26 Jun 18	68.95000 +0.35	69.65	68.65	68.95	61,188
25 Jun 18	68.60000 -2.20	70.75	68.50	70.60	74,366
22 Jun 18	70.80000 +0.75	70.80	69.85	70.10	72,458
21 Jun 18	70.05000 -0.15	70.65	69.80	70.40	56,178
20 Jun 18	70.20000 +0.20	70.55	69.95	70.20	34,494
19 Jun 18	70.00000 -0.15	70.35	69.15	69.80	63,106
18 Jun 18	70.15000 -1.05	70.65	69.85	70.65	52,665
15 Jun 18	71.20000 -0.25	71.90	71.15	71.30	189,155
14 Jun 18	71.45000 +0.85	71.60	70.25	70.50	100,681
13 Jun 18	70.60000 +0.45	70.75	69.90	70.15	74,609
12 Jun 18	70.15000 +0.45	70.75	69.70	69.80	82,804
11 Jun 18	69.70000 +0.85	69.80	68.95	68.95	57,590
08 Jun 18	68.85000 +0.20	69.30	68.25	68.55	36,251
07 Jun 18	68.65000 -0.85	69.60	68.30	69.60	59,286
06 Jun 18	69.50000 +0.40	69.65	68.95	69.25	38,561
05 Jun 18	69.10000 +0.60	69.75	68.40	68.60	44,874
04 Jun 18	68.50000 +0.45	68.70	68.20	68.25	48,114
01 Jun 18	68.05000 +0.15	68.45	67.80	68.00	61,553
31 May 18	67.90000 -0.10	68.80	67.85	68.15	51,821
30 May 18	68.00000 +0.45	68.20	67.60	67.60	54,329
29 May 18	67.55000 -1.20	68.70	67.40	68.65	88,256
28 May 18	68.75000 -0.35	69.75	68.60	69.15	32,547
25 May 18	69.10000 +0.55	69.55	68.75	68.80	41,654
24 May 18	68.55000 +0.00	69.00	68.35	68.50	51,576
23 May 18	68.55000 -1.20	69.75	68.55	69.60	67,596
22 May 18	69.75000 +0.95	69.90	68.70	69.00	58,435
18 May 18	68.80000 +0.10	69.15	68.55	68.75	51,392
17 May 18	68.70000 +0.05	69.25	68.70	68.70	51,208
16 May 18	68.65000 -0.25	69.25	68.65	69.00	71,323
15 May 18	68.90000 -0.40	69.30	68.55	69.30	52,144
14 May 18	69.30000 +0.15	69.60	69.25	69.25	47,729
11 May 18	69.15000 -1.20	70.30	68.90	70.30	48,220
10 May 18	70.35000 +0.45	70.50	69.55	70.05	32,500
09 May 18	69.90000 -0.55	70.55	69.60	70.50	47,261
08 May 18	70.45000 +0.80	70.80	69.55	69.55	89,257
07 May 18	69.65000 +0.10	70.10	69.10	69.70	66,368
04 May 18	69.55000 +0.55	69.65	68.80	68.80	54,705
03 May 18	69.00000 +0.15	69.35	68.50	68.70	64,316
02 May 18	68.85000 +0.75	69.00	67.35	68.25	113,078
30 Apr 18	68.10000 -0.95	69.55	67.90	69.20	84,332
27 Apr 18	69.05000 +2.15	69.20	66.95	67.10	152,915
26 Apr 18	66.90000 +1.40	67.80	66.35	66.95	192,532
25 Apr 18	65.50000 +0.05	65.55	64.40	65.35	103,253
24 Apr 18	65.45000 -0.75	66.30	65.15	66.30	55,374
23 Apr 18	66.20000 +0.10	66.35	65.65	66.15	56,861
20 Apr 18	66.10000 -0.85	67.05	65.65	66.95	87,515
19 Apr 18	66.95000 +0.70	67.30	66.10	66.45	122,977
18 Apr 18	66.25000 -0.20	66.65	65.80	66.60	61,639
17 Apr 18	66.45000 +0.10	66.50	66.25	66.50	71,928
16 Apr 18	66.35000 -0.25	66.95	66.10	66.95	31,671
13 Apr 18	66.60000 +0.10	67.00	66.50	66.50	54,008
12 Apr 18	66.50000 +0.30	66.65	65.90	66.25	61,269
11 Apr 18	66.20000 -0.25	66.75	66.05	66.45	52,654
10 Apr 18	66.45000 -0.70	67.45	66.30	67.30	60,223
09 Apr 18	67.15000 +0.20	67.90	67.05	67.50	62,089
06 Apr 18	66.95000 +0.50	66.95	66.10	66.45	102,010
05 Apr 18	66.45000 +1.30	66.75	65.65	65.65	51,271
04 Apr 18	65.15000 -0.60	65.90	64.90	65.90	59,297
03 Apr 18	65.75000 +0.05	66.30	65.20	65.50	62,540
29 Mar 18	65.70000 +0.25	66.05	65.35	65.55	54,971
28 Mar 18	65.45000 -0.05	65.65	64.75	65.15	55,751
27 Mar 18	65.50000 +0.85	65.70	64.90	65.05	65,682
26 Mar 18	64.65000 -1.10	66.15	64.30	65.80	73,024
23 Mar 18	65.75000 -0.10	66.00	64.50	65.55	116,086
22 Mar 18	65.85000 -0.35	66.55	65.40	66.15	48,503
21 Mar 18	66.20000 -0.65	66.95	66.20	66.85	52,492
20 Mar 18	66.85000 -0.10	67.10	66.60	67.05	35,748
19 Mar 18	66.95000 -0.05	67.35	66.70	67.05	55,982
16 Mar 18	67.00000 -0.35	67.60	66.45	67.20	82,484
15 Mar 18	67.35000 +0.45	67.55	66.65	67.05	68,233
14 Mar 18	66.90000 -0.15	67.65	66.90	67.10	65,165
13 Mar 18	67.05000 -0.40	67.85	66.95	67.40	73,487
12 Mar 18	67.45000 +0.40	68.25	67.15	67.50	130,155
09 Mar 18	67.05000 +0.15	67.65	66.90	66.90	45,468
08 Mar 18	66.90000 -0.15	67.60	66.70	67.00	52,053
07 Mar 18	67.05000 -0.50	67.80	66.70	67.45	77,746
06 Mar 18	67.55000 +0.70	69.00	67.45	67.45	168,985
05 Mar 18	66.85000 +0.55	67.05	66.00	66.00	63,427
02 Mar 18	66.30000 -0.50	66.80	66.10	66.55	86,075
01 Mar 18	66.80000 -1.05	68.30	66.60	67.95	86,837
28 Feb 18	67.85000 +0.20	68.90	67.05	67.45	110,549
27 Feb 18	67.65000 -1.45	70.20	67.50	70.05	86,915
26 Feb 18	69.10000 +1.85	69.30	67.25	67.25	95,515
23 Feb 18	67.25000 -0.95	68.35	67.20	68.25	74,153
22 Feb 18	68.20000 +0.15	68.95	66.55	67.15	90,456
21 Feb 18	68.05000 -0.55	68.75	67.40	68.60	68,274
20 Feb 18	68.60000 +0.05	69.10	68.30	68.80	60,386
19 Feb 18	68.55000 -3.30	72.10	68.25	72.10	114,384
16 Feb 18	71.85000 +0.85	71.85	70.80	71.25	49,483
15 Feb 18	71.00000 +0.55	71.20	70.15	71.05	61,636
14 Feb 18	70.45000 -0.25	71.35	70.45	70.95	55,706
13 Feb 18	70.70000 -0.15	71.05	70.20	71.05	50,400
12 Feb 18	70.85000 +1.00	71.00	70.20	70.50	65,406
09 Feb 18	69.85000 +0.95	70.30	68.70	69.00	91,712
08 Feb 18	68.90000 -0.95	70.10	68.70	70.05	49,632
07 Feb 18	69.85000 +1.55	70.25	68.55	68.70	79,572
06 Feb 18	68.30000 -0.85	68.95	66.75	67.20	125,743
05 Feb 18	69.15000 -0.70	69.55	68.55	69.40	92,812
02 Feb 18	69.85000 -1.10	71.10	69.20	71.00	64,163
01 Feb 18	70.95000 +0.45	71.30	70.45	70.65	69,168
31 Jan 18	70.50000 -0.40	71.00	70.25	70.60	93,950
30 Jan 18	70.90000 -0.50	71.70	70.70	71.40	64,494
29 Jan 18	71.40000 +0.45	71.75	70.95	71.20	35,286
26 Jan 18	70.95000 +0.00	71.60	70.80	71.00	43,568
25 Jan 18	70.95000 -0.50	72.05	70.85	71.45	75,202
24 Jan 18	71.45000 -2.05	73.25	70.80	73.25	124,745
23 Jan 18	73.50000 +0.00	73.80	73.35	73.50	51,703
22 Jan 18	73.50000 +0.45	73.90	73.05	73.20	56,875
19 Jan 18	73.05000 +0.70	73.15	72.35	72.45	67,173
18 Jan 18	72.35000 +0.00	72.85	71.80	72.55	73,193
17 Jan 18	72.35000 -0.15	72.60	72.10	72.40	46,530
16 Jan 18	72.50000 +0.15	72.65	72.10	72.40	40,237
15 Jan 18	72.35000 +0.00	72.65	72.25	72.55	30,241
12 Jan 18	72.35000 -0.35	73.30	72.30	73.10	45,552
11 Jan 18	72.70000 -0.50	73.40	72.20	73.15	68,124
10 Jan 18	73.20000 -0.90	74.05	72.75	74.00	58,969
09 Jan 18	74.10000 -0.15	74.60	74.00	74.20	42,709
08 Jan 18	74.25000 -0.25	75.00	74.15	74.60	51,355
05 Jan 18	74.50000 +0.60	74.60	73.90	73.90	49,079
04 Jan 18	73.90000 -0.20	74.75	73.85	74.50	53,418
03 Jan 18	74.10000 +0.30	74.65	73.95	73.95	32,683
02 Jan 18	73.80000 +0.28	74.00	73.35	73.85	46,193
29 Dec 17	73.52000 -0.04	74.02	73.39	73.39	15,746
28 Dec 17	73.56000 -0.19	73.94	73.42	73.93	29,644
27 Dec 17	73.75000 +0.16	73.97	73.52	73.52	23,387
22 Dec 17	73.59000 +0.02	73.91	73.45	73.62	20,965
21 Dec 17	73.57000 -0.37	74.02	73.48	73.76	43,546
20 Dec 17	73.94000 -1.01	75.16	73.89	74.97	55,284
19 Dec 17	74.95000 +0.72	75.27	74.05	74.05	100,454
18 Dec 17	74.23000 +0.78	74.30	73.40	73.40	47,885
15 Dec 17	73.45000 -0.01	73.68	73.20	73.46	76,208
14 Dec 17	73.46000 -0.24	73.94	73.35	73.80	50,526
13 Dec 17	73.70000 +0.01	74.11	73.52	73.52	38,479
12 Dec 17	73.69000 -0.22	74.09	73.45	74.09	53,123
11 Dec 17	73.91000 -0.09	74.43	73.80	74.21	36,443
08 Dec 17	74.00000 -0.30	75.37	73.74	74.45	78,475
07 Dec 17	74.30000 +0.33	74.43	73.90	73.90	56,605
06 Dec 17	73.97000 +0.03	74.08	73.45	73.77	70,009
05 Dec 17	73.94000 +0.47	74.25	73.50	73.65	53,179
04 Dec 17	73.47000 +0.46	73.96	73.36	73.51	60,850
01 Dec 17	73.01000 -0.28	73.80	72.93	73.47	50,248
30 Nov 17	73.29000 -0.13	73.68	73.17	73.24	31,223
29 Nov 17	73.42000 -0.23	74.14	73.34	73.52	30,641
28 Nov 17	73.65000 -0.34	74.22	73.56	73.91	36,388
27 Nov 17	73.99000 +0.27	74.50	73.44	73.73	42,096
24 Nov 17	73.72000 +0.08	73.80	73.00	73.55	46,616
23 Nov 17	73.64000 -0.13	74.02	73.41	73.54	27,821
22 Nov 17	73.77000 -0.09	74.50	73.50	73.81	102,886
21 Nov 17	73.86000 +1.53	73.99	71.79	72.44	119,015
20 Nov 17	72.33000 +0.20	72.65	71.60	71.66	53,830
17 Nov 17	72.13000 -0.18	72.52	71.89	72.52	39,963
16 Nov 17	72.31000 +0.69	72.59	71.67	71.96	42,663
15 Nov 17	71.62000 -0.66	72.66	71.45	72.36	68,782
14 Nov 17	72.28000 +0.57	72.50	71.80	71.82	50,567
13 Nov 17	71.71000 -0.43	72.40	71.27	72.14	66,743
10 Nov 17	72.14000 +0.84	72.28	71.09	71.50	89,402
09 Nov 17	71.30000 -0.93	72.23	71.06	72.21	72,249
08 Nov 17	72.23000 +0.53	72.32	71.70	71.91	67,891
07 Nov 17	71.70000 -1.51	73.17	71.58	73.17	130,098
06 Nov 17	73.21000 -0.56	73.92	72.22	73.66	130,126
03 Nov 17	73.77000 -2.44	76.51	73.56	76.51	152,539
02 Nov 17	76.21000 +0.10	77.15	75.36	75.43	140,939
01 Nov 17	76.11000 +0.86	76.97	74.04	75.42	149,843
30 Oct 17	75.25000 -0.62	76.19	74.42	75.74	101,271
27 Oct 17	75.87000 -1.60	77.10	74.59	77.00	187,916
26 Oct 17	77.47000 +2.04	77.70	75.50	75.50	129,943
25 Oct 17	75.43000 -0.08	75.85	73.99	75.66	116,696
24 Oct 17	75.51000 +1.11	76.92	74.67	74.68	183,190
23 Oct 17	74.40000 +1.20	74.98	73.36	73.39	77,902
20 Oct 17	73.20000 +0.28	73.28	72.82	73.19	37,292
19 Oct 17	72.92000 -0.85	73.85	72.87	73.60	38,360
18 Oct 17	73.77000 +0.14	74.58	73.50	73.50	48,134
17 Oct 17	73.63000 -0.52	74.27	73.63	74.10	66,591
16 Oct 17	74.15000 -0.42	74.87	74.13	74.87	45,994
13 Oct 17	74.57000 +0.49	74.85	74.22	74.30	51,238
12 Oct 17	74.08000 +0.26	74.61	73.69	73.69	55,715
11 Oct 17	73.82000 +0.22	74.12	73.34	73.34	52,837
10 Oct 17	73.60000 -0.09	74.09	73.55	73.90	37,881
09 Oct 17	73.69000 -0.15	74.06	73.16	74.06	74,135
06 Oct 17	73.84000 -1.16	74.90	73.72	74.80	73,896
05 Oct 17	75.00000 -0.38	75.63	74.93	75.32	66,964
04 Oct 17	75.38000 +0.70	76.19	74.80	75.00	190,058
02 Oct 17	74.68000 +1.37	75.00	73.31	73.33	142,458
29 Sep 17	73.31000 +0.07	73.60	73.12	73.26	54,188
28 Sep 17	73.24000 +0.23	73.46	72.83	73.24	38,930
27 Sep 17	73.01000 -0.59	73.59	72.41	73.50	78,442
26 Sep 17	73.60000 -0.19	74.00	73.16	74.00	62,802
25 Sep 17	73.79000 +0.23	73.90	73.36	73.50	49,125
22 Sep 17	73.56000 +0.10	73.80	73.30	73.46	65,595
21 Sep 17	73.46000 -0.21	73.76	73.37	73.70	41,636
20 Sep 17	73.67000 +0.56	73.95	72.84	73.18	57,141
19 Sep 17	73.11000 -0.06	74.05	73.11	73.21	75,697
18 Sep 17	73.17000 +0.30	73.56	72.99	73.00	61,942
15 Sep 17	72.87000 +0.03	73.48	72.75	72.96	104,852
14 Sep 17	72.84000 -0.11	73.59	72.66	72.99	88,629
13 Sep 17	72.95000 +0.06	73.17	72.56	73.07	58,431
12 Sep 17	72.89000 +0.54	73.37	72.46	72.61	68,283
11 Sep 17	72.35000 -0.72	73.02	72.10	73.00	104,954
08 Sep 17	73.07000 +2.57	74.27	70.54	70.54	293,687
07 Sep 17	70.50000 -0.01	71.36	70.50	70.64	58,283
06 Sep 17	70.51000 -0.07	70.92	70.16	70.61	43,530
05 Sep 17	70.58000 +0.43	70.90	69.99	70.14	70,543
04 Sep 17	70.15000 +0.59	70.38	68.92	69.01	102,717
01 Sep 17	69.56000 -0.17	70.41	69.51	70.00	118,249
31 Aug 17	69.73000 +0.63	70.03	66.12	69.26	223,807
30 Aug 17	69.10000 -0.52	69.78	68.87	69.62	86,289
29 Aug 17	69.62000 -0.87	70.39	69.38	70.39	43,850
28 Aug 17	70.49000 -0.01	70.78	70.33	70.34	38,406
25 Aug 17	70.50000 +0.20	70.60	69.98	70.47	48,295
24 Aug 17	70.30000 -0.49	70.96	70.26	70.96	40,632
23 Aug 17	70.79000 +0.04	70.99	70.55	70.65	38,032
22 Aug 17	70.75000 +0.55	70.89	70.15	70.30	75,686
21 Aug 17	70.20000 -0.33	71.00	70.04	70.52	43,291
18 Aug 17	70.53000 -0.51	71.02	70.25	70.87	45,825
17 Aug 17	71.04000 -0.12	71.26	70.92	71.05	39,516
16 Aug 17	71.16000 +0.29	71.47	70.96	71.20	51,677
15 Aug 17	70.87000 -0.86	72.07	70.41	71.84	57,286
14 Aug 17	71.73000 +0.68	71.98	71.14	71.14	58,873
11 Aug 17	71.05000 -0.06	71.16	70.30	70.80	75,008
10 Aug 17	71.11000 +0.41	72.14	70.53	70.59	96,114
09 Aug 17	70.70000 -0.37	71.08	70.39	70.80	58,169
08 Aug 17	71.07000 -0.37	71.89	71.07	71.56	75,025
07 Aug 17	71.44000 -0.41	72.86	71.21	72.00	79,438
04 Aug 17	71.85000 -0.67	72.45	71.35	72.35	114,320
03 Aug 17	72.52000 +3.64	72.53	68.98	69.00	262,136
02 Aug 17	68.88000 +0.77	69.49	68.12	68.20	87,598
01 Aug 17	68.11000 +0.23	68.36	67.66	68.19	72,496
31 Jul 17	67.88000 +0.11	68.21	67.32	67.99	125,124
28 Jul 17	67.77000 -0.60	68.11	67.25	68.00	46,397
27 Jul 17	68.37000 +1.26	68.52	66.99	66.99	69,998
26 Jul 17	67.11000 +0.31	67.39	66.84	66.84	39,143
25 Jul 17	66.80000 +0.07	67.07	66.54	66.54	56,670
24 Jul 17	66.73000 -0.92	67.81	66.49	67.60	68,308
21 Jul 17	67.65000 -0.39	68.34	67.43	68.06	54,920
20 Jul 17	68.04000 +0.04	68.71	67.69	68.10	82,385
19 Jul 17	68.00000 +0.89	68.07	67.02	67.12	64,969
18 Jul 17	67.11000 -0.47	67.86	67.03	67.33	44,758
17 Jul 17	67.58000 +0.38	67.74	67.03	67.45	52,856
14 Jul 17	67.20000 +0.61	67.44	66.52	66.53	76,253
13 Jul 17	66.59000 +0.00	66.94	66.38	66.66	68,781
12 Jul 17	66.59000 +0.53	66.72	65.98	65.98	67,710
11 Jul 17	66.06000 -0.46	66.83	65.93	66.50	41,503
10 Jul 17	66.52000 -0.37	67.27	66.52	67.04	42,377
07 Jul 17	66.89000 +0.45	66.93	66.14	66.48	50,096
06 Jul 17	66.44000 -1.11	67.71	66.19	67.41	71,238
05 Jul 17	67.55000 +0.18	67.74	66.71	67.35	42,620
04 Jul 17	67.37000 +0.40	67.43	66.66	67.00	51,954
03 Jul 17	66.97000 -0.57	68.38	66.93	68.03	71,541
30 Jun 17	67.54000 +0.12	68.21	67.18	67.24	60,604
29 Jun 17	67.42000 -0.94	68.77	66.94	68.61	88,309
28 Jun 17	68.36000 -0.51	68.80	68.14	68.53	60,748
27 Jun 17	68.87000 -0.74	69.48	68.11	69.35	62,357
26 Jun 17	69.61000 +0.30	70.00	69.50	69.50	40,135
23 Jun 17	69.31000 +0.03	69.51	68.97	69.14	37,399
22 Jun 17	69.28000 -0.19	69.90	69.18	69.51	65,273
21 Jun 17	69.47000 -0.50	70.33	69.19	69.80	93,424
20 Jun 17	69.97000 -0.71	71.09	69.97	70.94	34,937
19 Jun 17	70.68000 +1.07	70.75	69.78	69.78	64,541
16 Jun 17	69.61000 +0.53	70.17	69.05	69.25	151,068
15 Jun 17	69.08000 -0.69	69.81	68.69	69.81	73,416
14 Jun 17	69.77000 +0.27	69.98	69.50	69.60	85,703
13 Jun 17	69.50000 +0.53	69.90	69.00	69.00	79,910
12 Jun 17	68.97000 -1.44	70.28	68.87	70.15	81,488
09 Jun 17	70.41000 -0.19	70.88	70.16	70.52	52,531
08 Jun 17	70.60000 +0.12	71.45	70.50	70.59	68,456
07 Jun 17	70.48000 -0.23	71.18	70.42	70.60	63,337
06 Jun 17	70.71000 -1.04	71.88	70.56	71.88	64,605
02 Jun 17	71.75000 -1.05	71.86	71.04	71.36	91,671
01 Jun 17	72.80000 +1.16	72.91	71.86	71.86	67,805
31 May 17	71.64000 -0.54	72.36	71.51	72.24	88,148
30 May 17	72.18000 -0.70	72.86	71.84	72.83	53,405
29 May 17	72.88000 +0.73	73.19	72.03	72.15	69,676
26 May 17	72.15000 +0.22	72.26	71.41	71.76	69,113
25 May 17	71.93000 +0.32	72.25	71.39	71.87	58,570
24 May 17	71.61000 -0.03	71.89	71.32	71.64	42,518
23 May 17	71.64000 +0.10	71.64	71.05	71.28	58,355
22 May 17	71.54000 -0.05	71.85	70.94	71.85	78,505
19 May 17	71.59000 +0.17	71.92	71.26	71.36	101,535
18 May 17	71.42000 +0.61	71.42	70.70	70.70	138,883
17 May 17	70.81000 -0.19	71.35	70.53	70.84	116,238
16 May 17	71.00000 -0.08	71.28	70.87	70.99	56,743
15 May 17	71.08000 +0.06	71.38	70.90	71.36	63,408
12 May 17	71.02000 +0.24	71.15	70.50	70.71	54,506
11 May 17	70.78000 -0.27	71.27	70.62	71.12	69,672
10 May 17	71.05000 +0.05	71.12	70.20	70.81	135,379
09 May 17	71.00000 +0.00	71.03	70.58	71.01	112,864
08 May 17	71.00000 -0.06	71.30	70.67	71.19	174,861
05 May 17	71.06000 -1.75	72.52	70.80	72.52	158,034
04 May 17	72.81000 +1.01	72.88	70.00	71.75	249,748
03 May 17	71.80000 -0.20	72.21	71.34	72.05	137,328
02 May 17	72.00000 +1.82	72.00	69.94	70.34	174,088
28 Apr 17	70.18000 -2.18	72.44	69.65	72.16	308,599
27 Apr 17	72.36000 -4.26	76.90	70.70	76.63	488,471
26 Apr 17	76.62000 +0.34	77.33	76.10	76.23	99,557
25 Apr 17	76.28000 -0.07	76.42	75.93	76.22	96,196
24 Apr 17	76.35000 +1.74	76.49	74.95	75.00	114,573
21 Apr 17	74.61000 +0.71	74.86	73.88	73.90	111,685
20 Apr 17	73.90000 +0.22	74.09	73.29	73.50	145,183
19 Apr 17	73.68000 -0.04	73.94	73.51	73.88	64,354
18 Apr 17	73.72000 -0.50	74.47	73.64	73.64	76,712
13 Apr 17	74.22000 +0.31	74.31	73.29	73.78	51,194
12 Apr 17	73.91000 +0.41	74.27	73.41	73.41	72,364
11 Apr 17	73.50000 -0.33	73.92	73.23	73.40	86,867
10 Apr 17	73.83000 +1.06	73.83	72.71	72.71	92,492
07 Apr 17	72.77000 +0.04	72.92	72.29	72.69	52,797
06 Apr 17	72.73000 +0.14	72.90	72.12	72.32	68,914
05 Apr 17	72.59000 -0.27	72.94	72.55	72.86	60,457
04 Apr 17	72.86000 +0.27	73.30	72.41	72.43	66,858
03 Apr 17	72.59000 +0.15	72.70	72.18	72.55	97,606
31 Mar 17	72.44000 +0.59	72.50	71.74	71.82	107,491
30 Mar 17	71.85000 +0.00	72.00	71.60	71.92	70,137
29 Mar 17	71.85000 -0.31	72.37	71.66	72.25	72,944
28 Mar 17	72.16000 +0.17	72.33	71.78	72.10	61,972
27 Mar 17	71.99000 -0.17	72.00	71.54	71.86	62,864
24 Mar 17	72.16000 +0.50	72.28	71.65	71.65	106,097
23 Mar 17	71.66000 +0.03	71.84	71.14	71.63	134,790
22 Mar 17	71.63000 +0.25	71.79	70.72	70.93	140,830
21 Mar 17	71.38000 -0.66	72.24	71.37	72.21	73,296
20 Mar 17	72.04000 +0.12	72.26	71.57	71.75	74,603
17 Mar 17	71.92000 +0.22	72.06	71.02	71.63	136,696
16 Mar 17	71.70000 +0.07	72.00	71.33	71.83	65,266
15 Mar 17	71.63000 -0.03	71.87	71.36	71.55	52,706
14 Mar 17	71.66000 +0.11	71.72	70.85	70.85	65,701
13 Mar 17	71.55000 -0.55	72.39	68.45	71.98	175,232
10 Mar 17	72.10000 -0.49	72.73	72.05	72.45	107,570
09 Mar 17	72.59000 +1.69	72.70	70.79	71.00	178,826
08 Mar 17	70.90000 -0.10	71.10	70.64	70.83	89,951
07 Mar 17	71.00000 -0.10	71.47	70.83	70.93	58,731
06 Mar 17	71.10000 +0.12	71.28	70.67	70.71	73,294
03 Mar 17	70.98000 -0.51	71.42	70.51	71.28	98,798
02 Mar 17	71.49000 +0.45	71.62	71.02	71.16	113,899
01 Mar 17	71.04000 +1.11	71.11	70.10	70.20	124,789
28 Feb 17	69.93000 +0.25	70.18	69.34	69.62	138,435
27 Feb 17	69.68000 +0.32	70.00	69.41	69.41	99,468
24 Feb 17	69.36000 +0.16	69.44	68.66	69.00	185,890
23 Feb 17	69.20000 -0.03	69.80	69.02	69.70	93,724
22 Feb 17	69.23000 -0.29	69.60	68.88	69.50	94,268
21 Feb 17	69.52000 +0.69	69.66	68.99	69.23	104,761
20 Feb 17	68.83000 +0.31	69.20	68.50	68.50	63,684
17 Feb 17	68.52000 -0.10	68.68	67.96	68.48	100,926
16 Feb 17	68.62000 -0.45	68.87	68.10	68.49	167,988
15 Feb 17	69.07000 -0.02	69.84	68.90	69.38	145,174
14 Feb 17	69.09000 +0.19	69.31	68.61	68.73	103,916
13 Feb 17	68.90000 +0.13	69.15	68.53	69.00	100,742
10 Feb 17	68.77000 +0.81	68.98	67.95	68.04	238,034
09 Feb 17	67.96000 +0.89	68.50	67.07	67.12	140,463
08 Feb 17	67.07000 +0.32	67.90	66.66	66.66	137,476
07 Feb 17	66.75000 +1.28	67.05	65.49	65.55	186,196
06 Feb 17	65.47000 -0.05	65.94	65.37	65.64	120,057
03 Feb 17	65.52000 +0.42	65.60	64.81	65.25	91,930
02 Feb 17	65.10000 +0.48	65.45	64.53	64.65	97,446
01 Feb 17	64.62000 -0.02	65.30	64.25	64.76	88,055
31 Jan 17	64.64000 -0.32	65.24	64.64	64.84	96,853
30 Jan 17	64.96000 -0.06	65.20	64.51	65.13	84,490
27 Jan 17	65.02000 +0.83	65.10	64.05	64.27	83,517
26 Jan 17	64.19000 +0.38	64.48	63.50	64.06	105,774
25 Jan 17	63.81000 +0.20	63.89	63.39	63.85	89,206
24 Jan 17	63.61000 -0.18	64.85	63.57	64.08	164,717
23 Jan 17	63.79000 -0.21	64.16	63.25	63.90	69,993
20 Jan 17	64.00000 -0.14	64.28	63.76	64.14	92,677
19 Jan 17	64.14000 -0.56	64.76	63.99	64.76	62,910
18 Jan 17	64.70000 -0.02	64.96	64.31	64.94	58,100
17 Jan 17	64.72000 +0.13	64.75	63.80	64.55	56,595
16 Jan 17	64.59000 -0.02	64.88	64.36	64.36	73,676
13 Jan 17	64.61000 +0.79	64.80	63.93	64.01	82,282
12 Jan 17	63.82000 +0.12	64.00	63.36	63.69	60,606
11 Jan 17	63.70000 +0.06	63.90	63.41	63.81	63,127
10 Jan 17	63.64000 +0.04	64.00	63.46	63.75	59,852
09 Jan 17	63.60000 +0.25	63.75	63.10	63.62	52,684
06 Jan 17	63.35000 +0.25	63.59	62.95	63.09	89,654
05 Jan 17	63.10000 +0.10	63.63	62.81	63.45	67,288
04 Jan 17	63.00000 -0.63	63.86	62.56	63.86	100,511
03 Jan 17	63.63000 +0.79	63.95	63.00	63.20	154,895
02 Jan 17	62.84000 +0.09	63.10	62.52	63.00	50,460
30 Dec 16	62.75000 +0.36	62.75	62.04	62.43	56,559
29 Dec 16	62.39000 +0.09	62.58	62.06	62.09	76,779
28 Dec 16	62.30000 +0.87	62.43	61.26	61.35	97,900
27 Dec 16	61.43000 +0.19	61.65	61.20	61.29	32,516
23 Dec 16	61.24000 +0.18	61.53	60.89	61.22	40,704
22 Dec 16	61.06000 +0.09	61.11	60.62	60.76	69,999
21 Dec 16	60.97000 -0.19	61.29	60.56	61.13	76,799
20 Dec 16	61.16000 -0.18	61.65	60.79	61.38	70,834
19 Dec 16	61.34000 +0.24	61.46	60.98	60.98	101,961
16 Dec 16	61.10000 +0.41	61.20	60.51	60.74	177,699
15 Dec 16	60.69000 +0.56	60.79	59.50	60.00	128,989
14 Dec 16	60.13000 -0.25	60.30	59.88	60.30	80,358
13 Dec 16	60.38000 +0.57	60.72	59.97	60.01	93,269
12 Dec 16	59.81000 -0.34	60.37	59.54	60.27	100,087
09 Dec 16	60.15000 +0.60	60.45	59.67	59.72	119,021
08 Dec 16	59.55000 -0.66	60.74	59.25	60.50	158,670
07 Dec 16	60.21000 +0.61	60.63	59.75	60.04	163,736
06 Dec 16	59.60000 +0.65	59.73	59.08	59.09	99,957
05 Dec 16	58.95000 +0.54	59.46	58.50	58.50	145,688
02 Dec 16	58.41000 -0.22	58.62	58.20	58.54	141,176
01 Dec 16	58.63000 -0.76	59.20	58.44	59.20	82,460
30 Nov 16	59.39000 -0.19	60.20	59.25	59.73	91,876
29 Nov 16	59.58000 +0.61	59.89	58.95	59.05	135,344
28 Nov 16	58.97000 -0.28	59.32	58.20	58.85	213,840
25 Nov 16	59.25000 -0.50	59.68	57.70	59.53	335,670
24 Nov 16	59.75000 +0.25	59.92	59.21	59.72	93,709
23 Nov 16	59.50000 -0.63	60.45	59.29	60.12	121,107
22 Nov 16	60.13000 -0.25	60.40	59.26	60.40	178,522
21 Nov 16	60.38000 -0.14	60.99	59.55	60.90	110,151
18 Nov 16	60.52000 -0.18	61.00	59.98	61.00	170,130
17 Nov 16	60.70000 -0.22	61.37	60.52	61.15	206,242
16 Nov 16	60.92000 +0.62	61.52	60.20	60.53	190,187
15 Nov 16	60.30000 +0.05	60.99	60.14	60.65	137,151
14 Nov 16	60.25000 +0.06	61.15	60.05	60.90	169,286
11 Nov 16	60.19000 +0.65	60.40	59.28	60.00	169,855
10 Nov 16	59.54000 -1.06	61.52	59.34	61.40	273,428
09 Nov 16	60.60000 +0.16	61.37	59.11	60.38	256,515
08 Nov 16	60.44000 +0.35	60.83	59.12	60.16	243,673
07 Nov 16	60.09000 -2.09	62.72	59.24	62.70	422,154
04 Nov 16	62.18000 -0.57	63.54	61.84	63.54	185,681
03 Nov 16	62.75000 +0.56	63.43	62.06	62.10	243,916
02 Nov 16	62.19000 -0.75	62.97	61.69	62.80	226,987
01 Nov 16	62.94000 -0.24	63.46	62.46	62.72	252,916
31 Oct 16	63.18000 -4.33	67.51	60.95	67.35	680,611
28 Oct 16	67.51000 +1.61	67.51	65.50	65.71	184,100
27 Oct 16	65.90000 -1.97	67.10	65.10	67.10	305,862
26 Oct 16	67.87000 -1.89	69.82	67.67	69.82	153,110
25 Oct 16	69.76000 +0.33	70.35	69.50	69.95	118,507
24 Oct 16	69.43000 -3.50	73.43	69.43	73.43	177,412
21 Oct 16	72.93000 -1.56	74.29	71.74	74.29	181,990
20 Oct 16	74.49000 +0.29	74.90	74.00	74.26	96,659
19 Oct 16	74.20000 +0.37	74.36	73.65	73.65	40,529
18 Oct 16	73.83000 +0.62	74.15	73.04	73.04	61,932
17 Oct 16	73.21000 +0.29	73.29	72.40	73.19	59,456
14 Oct 16	72.92000 +0.46	73.08	72.33	72.64	25,877
13 Oct 16	72.46000 -0.05	72.73	71.78	72.00	49,622
12 Oct 16	72.51000 -0.44	73.21	72.38	72.99	33,819
11 Oct 16	72.95000 +0.33	73.25	72.34	72.67	43,941
10 Oct 16	72.62000 +0.29	72.74	71.84	72.74	55,776
07 Oct 16	72.33000 -0.42	72.88	72.08	72.65	53,141
06 Oct 16	72.75000 +0.14	73.07	72.21	72.80	49,531
05 Oct 16	72.61000 -0.69	73.42	72.55	73.03	46,738
04 Oct 16	73.30000 +0.75	73.49	72.57	72.91	73,054
30 Sep 16	72.55000 +0.19	72.87	71.44	71.92	102,332
29 Sep 16	72.36000 -0.25	73.02	72.04	72.96	49,889
28 Sep 16	72.61000 -0.12	73.03	72.19	72.80	36,042
27 Sep 16	72.73000 +0.66	72.73	71.83	72.31	57,014
26 Sep 16	72.07000 -0.20	72.64	71.63	72.17	68,859
23 Sep 16	72.27000 -0.09	72.45	71.98	72.34	29,944
22 Sep 16	72.36000 +0.63	72.69	72.09	72.34	51,655
21 Sep 16	71.73000 -0.80	72.80	71.59	72.70	60,850
20 Sep 16	72.53000 +0.63	73.07	71.83	71.99	102,935
19 Sep 16	71.90000 +0.57	71.98	71.33	71.40	91,476
16 Sep 16	71.33000 +0.72	71.33	70.10	70.74	137,222
15 Sep 16	70.61000 +0.36	70.70	69.61	70.25	61,059
14 Sep 16	70.25000 +0.25	70.71	69.78	70.02	76,740
13 Sep 16	70.00000 -0.17	70.50	69.82	70.43	65,419
12 Sep 16	70.17000 -0.23	70.24	69.05	70.09	73,336
09 Sep 16	70.40000 -0.48	70.96	70.12	70.80	43,939
08 Sep 16	70.88000 -0.66	71.83	70.68	71.41	68,556
07 Sep 16	71.54000 -0.07	71.63	71.34	71.51	75,345
06 Sep 16	71.61000 +0.23	71.66	71.17	71.64	44,739
05 Sep 16	71.38000 +0.24	71.60	70.90	70.92	43,109
02 Sep 16	71.14000 +0.67	71.39	70.42	70.54	74,861
01 Sep 16	70.47000 +0.35	71.21	70.17	70.27	74,691
31 Aug 16	70.12000 -0.05	70.48	69.70	70.00	80,397
30 Aug 16	70.17000 -1.20	71.85	69.87	71.66	134,973
29 Aug 16	71.37000 +2.07	71.44	68.69	69.21	164,265
26 Aug 16	69.30000 -2.14	71.60	67.62	71.60	288,693
25 Aug 16	71.44000 -0.11	72.40	70.50	72.40	63,073
24 Aug 16	71.55000 +0.18	71.75	71.13	71.61	60,089
23 Aug 16	71.37000 -0.05	71.77	71.25	71.68	47,217
22 Aug 16	71.42000 -0.51	72.13	70.98	72.00	79,110
19 Aug 16	71.93000 +0.94	72.37	70.96	71.05	57,629
18 Aug 16	70.99000 +0.60	71.48	70.65	70.65	42,321
17 Aug 16	70.39000 -0.34	70.76	70.21	70.66	40,373
16 Aug 16	70.73000 -0.37	71.16	70.55	70.88	37,961
15 Aug 16	71.10000 +0.18	71.57	70.85	70.95	41,803
12 Aug 16	70.92000 +0.24	70.99	70.61	70.85	40,624
11 Aug 16	70.68000 +0.83	71.00	69.64	70.00	92,397
10 Aug 16	69.85000 -0.07	70.00	69.61	69.68	37,663
09 Aug 16	69.92000 +0.59	69.94	69.20	69.20	37,948
08 Aug 16	69.33000 -0.26	69.75	69.30	69.72	44,254
05 Aug 16	69.59000 +0.68	69.59	68.94	68.99	37,348
04 Aug 16	68.91000 +0.36	68.95	67.91	68.69	93,174
03 Aug 16	68.55000 +0.04	68.72	68.20	68.69	36,714
02 Aug 16	68.51000 -0.81	69.49	68.51	69.30	56,219
01 Aug 16	69.32000 +0.20	69.98	68.93	69.51	50,122
29 Jul 16	69.12000 +0.29	69.12	67.88	68.55	108,440
28 Jul 16	68.83000 +0.35	69.00	68.14	68.25	86,964
27 Jul 16	68.48000 +0.53	68.59	68.08	68.20	60,760
26 Jul 16	67.95000 -0.14	68.44	67.94	68.34	52,290
25 Jul 16	68.09000 +0.60	68.42	67.50	67.73	82,777
22 Jul 16	67.49000 +0.87	67.76	66.40	66.56	75,152
21 Jul 16	66.62000 -0.53	67.27	66.43	67.10	131,285
20 Jul 16	67.15000 +0.06	67.82	66.99	67.60	96,153
19 Jul 16	67.09000 -0.32	68.30	66.96	68.10	93,697
18 Jul 16	67.41000 +0.61	67.87	66.82	67.04	112,798
15 Jul 16	66.80000 -1.79	67.75	66.06	66.41	221,527
14 Jul 16	68.59000 -1.80	70.01	67.61	69.43	214,291
13 Jul 16	70.39000 +3.00	70.99	68.23	68.72	172,596
12 Jul 16	67.39000 +0.14	68.14	67.10	67.27	94,212
11 Jul 16	67.25000 +0.82	67.50	66.50	66.50	64,230
08 Jul 16	66.43000 +0.37	66.75	65.50	65.93	56,737
07 Jul 16	66.06000 +0.38	66.94	65.76	65.76	54,018
06 Jul 16	65.68000 -0.31	66.19	65.07	65.59	59,334
05 Jul 16	65.99000 -0.91	66.70	65.45	66.50	54,082
04 Jul 16	66.90000 -0.17	67.17	66.72	67.03	56,804
01 Jul 16	67.07000 +1.44	67.17	65.73	65.86	88,950
30 Jun 16	65.63000 +0.50	65.82	64.84	65.19	81,203
29 Jun 16	65.13000 +2.29	65.13	63.38	63.60	66,410
28 Jun 16	62.84000 +0.34	63.47	62.65	63.19	83,384
27 Jun 16	62.50000 -0.64	63.72	62.07	63.38	87,624
24 Jun 16	63.14000 -1.29	64.40	62.00	62.40	170,872
23 Jun 16	64.43000 -0.48	65.20	64.01	65.10	48,554
22 Jun 16	64.91000 +0.36	65.16	64.00	64.79	72,570
21 Jun 16	64.55000 +0.35	64.87	63.97	64.22	53,377
20 Jun 16	64.20000 +2.08	64.50	62.21	62.21	91,266
17 Jun 16	62.12000 -0.97	63.26	61.60	63.26	415,428
16 Jun 16	63.09000 -0.68	63.61	62.75	63.38	70,708
15 Jun 16	63.77000 +1.90	64.69	62.23	62.34	133,048
14 Jun 16	61.87000 -0.39	61.93	61.13	61.80	86,787
13 Jun 16	62.26000 -1.87	63.70	61.55	63.70	134,895
10 Jun 16	64.13000 -0.65	64.86	63.79	64.62	59,983
09 Jun 16	64.78000 -0.73	65.46	64.57	65.46	29,526
08 Jun 16	65.51000 -0.06	65.81	65.24	65.46	35,834
07 Jun 16	65.57000 +0.14	65.67	65.08	65.67	35,789
06 Jun 16	65.43000 -0.11	66.00	65.24	65.78	30,930
03 Jun 16	65.54000 +0.17	66.33	65.24	65.61	48,870
02 Jun 16	65.37000 +0.38	65.50	64.57	65.05	57,001
01 Jun 16	64.99000 -0.50	65.70	64.74	65.60	40,904
31 May 16	65.49000 -0.04	65.83	65.07	65.31	58,859
30 May 16	65.53000 -0.82	66.46	65.19	66.37	36,594
27 May 16	66.35000 +0.57	66.35	65.88	65.90	76,621
26 May 16	65.78000 +0.69	66.00	65.19	65.25	71,011
25 May 16	65.09000 +0.14	65.55	64.91	65.23	54,445
24 May 16	64.95000 +0.73	65.00	63.90	64.00	49,725
23 May 16	64.22000 -0.15	64.86	63.98	64.86	62,995
20 May 16	64.37000 +0.02	64.70	64.22	64.36	68,858
19 May 16	64.35000 -1.19	65.16	64.01	64.49	102,896
18 May 16	65.54000 +0.51	65.54	64.80	64.98	54,993
17 May 16	65.03000 +0.41	65.22	64.49	64.81	64,311
13 May 16	64.62000 +0.16	64.67	64.05	64.16	44,967
12 May 16	64.46000 +0.07	64.68	63.79	64.15	80,748
11 May 16	64.39000 -0.87	65.30	64.26	65.30	39,828
10 May 16	65.26000 +0.71	65.35	64.57	64.64	70,641
09 May 16	64.55000 +0.38	64.93	64.19	64.63	87,028
06 May 16	64.17000 -0.59	64.90	64.09	64.67	53,940
05 May 16	64.76000 +0.23	64.92	64.36	64.50	33,415
04 May 16	64.53000 +0.01	64.74	63.92	64.70	58,340
03 May 16	64.52000 -0.49	65.01	64.27	64.92	87,934
02 May 16	65.01000 +0.62	65.01	64.47	64.51	33,514
29 Apr 16	64.39000 -0.39	64.93	64.00	64.92	74,244
28 Apr 16	64.78000 -0.01	64.93	63.84	64.92	62,830
27 Apr 16	64.79000 +0.70	64.90	63.68	64.44	71,111
26 Apr 16	64.09000 -0.06	64.66	63.40	64.41	100,694
25 Apr 16	64.15000 +0.00	64.76	63.90	64.10	100,365
22 Apr 16	64.15000 -0.34	65.17	63.68	64.10	114,137
21 Apr 16	64.49000 -0.08	65.00	63.32	65.00	232,120
20 Apr 16	64.57000 -3.28	66.96	63.83	65.77	388,884
19 Apr 16	67.85000 +0.35	68.58	67.38	67.73	57,599
18 Apr 16	67.50000 +0.18	67.75	66.99	67.20	35,426
15 Apr 16	67.32000 -0.22	67.60	66.94	67.33	41,036
14 Apr 16	67.54000 +0.16	67.90	67.34	67.63	34,752
13 Apr 16	67.38000 +0.40	67.68	66.89	67.49	50,331
12 Apr 16	66.98000 -0.05	67.28	66.10	67.28	54,053
11 Apr 16	67.03000 +0.18	67.30	66.08	66.50	35,811
08 Apr 16	66.85000 -0.52	67.39	66.68	67.13	36,073
07 Apr 16	67.37000 -0.37	67.71	67.19	67.60	33,005
06 Apr 16	67.74000 +0.24	67.81	66.88	67.25	40,138
05 Apr 16	67.50000 -0.42	67.77	67.09	67.67	52,855
04 Apr 16	67.92000 +0.35	68.05	67.45	67.67	55,651
01 Apr 16	67.57000 +0.87	67.63	65.80	66.47	70,688
31 Mar 16	66.70000 +0.14	66.93	66.51	66.83	49,939
30 Mar 16	66.56000 +0.70	66.87	65.68	65.68	48,073
29 Mar 16	65.86000 +0.12	66.39	65.21	66.05	55,934
24 Mar 16	65.74000 -0.77	66.66	65.61	66.28	36,619
23 Mar 16	66.51000 +0.48	66.60	66.12	66.27	41,071
22 Mar 16	66.03000 -0.01	66.17	64.80	65.85	79,503
21 Mar 16	66.04000 +0.56	66.28	65.47	65.93	44,429
18 Mar 16	65.48000 -0.52	66.39	65.07	66.16	132,114
17 Mar 16	66.00000 -0.18	66.43	65.45	66.42	35,836
16 Mar 16	66.18000 -0.17	66.53	65.88	66.50	61,371
15 Mar 16	66.35000 +0.10	66.48	66.12	66.48	30,523
14 Mar 16	66.25000 +0.74	66.36	65.86	66.00	56,949
11 Mar 16	65.51000 +1.00	65.80	65.08	65.18	58,177
10 Mar 16	64.51000 -0.84	66.15	64.42	65.44	76,317
09 Mar 16	65.35000 +0.81	65.90	64.41	64.61	63,631
08 Mar 16	64.54000 -0.29	64.80	64.02	64.66	75,230
07 Mar 16	64.83000 +0.17	64.89	64.10	64.58	54,210
04 Mar 16	64.66000 -0.04	65.09	64.32	64.78	56,726
03 Mar 16	64.70000 +0.39	64.73	63.87	64.61	110,876
02 Mar 16	64.31000 -0.21	65.30	63.95	65.24	116,328
01 Mar 16	64.52000 +0.91	64.81	63.39	63.70	86,278
29 Feb 16	63.61000 -1.03	64.40	62.78	64.40	114,114
26 Feb 16	64.64000 +0.16	66.11	64.55	65.00	93,122
25 Feb 16	64.48000 -1.84	66.84	63.84	66.30	176,700
24 Feb 16	66.32000 -0.87	67.30	66.10	67.20	63,424
23 Feb 16	67.19000 +0.09	67.83	66.58	67.05	85,039
22 Feb 16	67.10000 +0.36	67.93	67.02	67.09	80,051
19 Feb 16	66.74000 -0.01	67.37	66.22	66.72	134,277
18 Feb 16	66.75000 -0.05	67.80	66.53	66.65	138,093
17 Feb 16	66.80000 +0.31	67.14	66.44	66.79	91,209
16 Feb 16	66.49000 +0.29	67.03	66.19	66.46	68,517
15 Feb 16	66.20000 +0.29	67.84	66.06	66.50	81,176
12 Feb 16	65.91000 -1.14	67.23	64.78	67.05	144,150
11 Feb 16	67.05000 -0.13	67.26	65.86	66.97	88,928
10 Feb 16	67.18000 +1.18	67.54	65.86	66.24	79,558
09 Feb 16	66.00000 +0.08	66.26	65.18	65.54	116,466
08 Feb 16	65.92000 -1.71	67.68	65.44	67.60	97,758
05 Feb 16	67.63000 +0.04	68.64	67.31	67.34	57,163
04 Feb 16	67.59000 -1.14	69.10	67.35	69.08	72,355
03 Feb 16	68.73000 -1.16	69.85	68.63	69.85	52,937
02 Feb 16	69.89000 -0.02	70.37	69.05	70.25	62,979
01 Feb 16	69.91000 +0.57	70.03	69.17	69.64	59,770
29 Jan 16	69.34000 +0.97	69.34	68.60	68.92	61,812
28 Jan 16	68.37000 -0.51	68.96	67.90	68.70	77,784
27 Jan 16	68.88000 +1.00	68.88	67.50	67.80	75,013
26 Jan 16	67.88000 +0.74	68.00	66.30	66.75	62,445
25 Jan 16	67.14000 -0.21	67.84	66.69	67.75	78,016
22 Jan 16	67.35000 +2.96	67.46	65.00	65.10	94,350
21 Jan 16	64.39000 +0.47	64.39	63.35	63.71	73,325
20 Jan 16	63.92000 -0.68	64.76	63.72	64.20	93,753
19 Jan 16	64.60000 +0.93	64.80	64.00	64.55	56,162
18 Jan 16	63.67000 -0.51	64.35	63.31	64.16	49,446
15 Jan 16	64.18000 -0.26	65.09	63.72	64.22	80,916
14 Jan 16	64.44000 -0.87	65.42	63.90	65.42	75,035
13 Jan 16	65.31000 -0.39	66.73	65.19	66.65	55,372
12 Jan 16	65.70000 +1.48	66.15	64.22	64.22	70,928
11 Jan 16	64.22000 -0.86	65.00	63.52	65.00	132,384
08 Jan 16	65.08000 -0.56	66.45	65.08	66.00	78,060
07 Jan 16	65.64000 -1.22	65.96	65.05	65.82	87,455
06 Jan 16	66.86000 -0.50	67.44	66.57	67.44	60,924
05 Jan 16	67.36000 +0.08	67.78	66.72	67.56	81,350
04 Jan 16	67.28000 -0.92	67.78	65.81	67.43	84,477
30 Dec 15	68.20000 +0.03	68.20	67.39	68.11	34,552
29 Dec 15	68.17000 +0.71	68.18	67.42	67.63	32,147
28 Dec 15	67.46000 +0.31	67.46	66.68	67.03	23,208
23 Dec 15	67.15000 +0.58	67.22	66.21	66.90	29,314
22 Dec 15	66.57000 -0.14	67.16	66.14	67.04	39,690
21 Dec 15	66.71000 -0.33	67.94	66.68	66.98	71,168
18 Dec 15	67.04000 -0.26	67.47	66.95	67.30	99,137
17 Dec 15	67.30000 +0.77	67.41	66.60	66.86	87,517
16 Dec 15	66.53000 +0.05	66.80	66.20	66.62	64,864
15 Dec 15	66.48000 +1.10	66.50	65.57	65.74	58,557
14 Dec 15	65.38000 -0.67	66.46	65.23	66.15	60,120
11 Dec 15	66.05000 -0.57	66.83	65.79	66.74	58,589
10 Dec 15	66.62000 -0.43	66.96	66.16	66.70	51,088
09 Dec 15	67.05000 +0.17	67.30	66.73	66.98	77,090
08 Dec 15	66.88000 -0.40	67.67	66.64	67.39	84,891
07 Dec 15	67.28000 +1.94	67.62	65.38	65.38	116,758
04 Dec 15	65.34000 +1.18	65.46	63.96	64.07	87,998
03 Dec 15	64.16000 -1.01	65.80	64.02	65.02	70,714
02 Dec 15	65.17000 +0.46	65.78	64.57	64.93	67,028
01 Dec 15	64.71000 -0.01	64.86	64.30	64.81	73,422
30 Nov 15	64.72000 +0.01	65.00	64.29	64.75	62,034
27 Nov 15	64.71000 +0.31	64.78	63.86	64.39	28,206
26 Nov 15	64.40000 +0.12	64.80	64.04	64.30	46,235
25 Nov 15	64.28000 +1.04	64.37	63.28	63.48	49,631
24 Nov 15	63.24000 -1.18	64.37	62.70	64.37	55,839
23 Nov 15	64.42000 -0.36	64.99	64.23	64.99	42,062
20 Nov 15	64.78000 +0.16	64.97	64.42	64.49	44,039
19 Nov 15	64.62000 +0.51	64.94	64.25	64.54	64,397
18 Nov 15	64.11000 -0.14	64.37	63.78	63.93	50,967
17 Nov 15	64.25000 +1.04	64.38	63.48	63.48	65,985
16 Nov 15	63.21000 +0.23	63.21	62.21	62.67	55,341
13 Nov 15	62.98000 -0.55	63.95	62.57	63.78	63,110
12 Nov 15	63.53000 -0.33	64.33	63.50	63.89	38,968
11 Nov 15	63.86000 +0.23	64.31	63.59	63.90	53,697
10 Nov 15	63.63000 +0.30	63.64	62.81	63.64	59,545
09 Nov 15	63.33000 -0.73	64.36	63.20	64.36	54,180
06 Nov 15	64.06000 -0.29	64.68	63.73	64.20	61,604
05 Nov 15	64.35000 +0.92	64.44	63.40	63.66	60,855
04 Nov 15	63.43000 -0.28	64.50	63.24	64.40	75,447
03 Nov 15	63.71000 +0.00	64.02	63.48	63.75	82,998
02 Nov 15	63.71000 -0.04	64.04	63.39	63.72	49,361
30 Oct 15	63.75000 +0.05	63.95	63.34	63.95	32,726
29 Oct 15	63.70000 +0.20	63.95	63.44	63.95	57,504
28 Oct 15	63.50000 +0.24	63.65	63.30	63.65	30,578
27 Oct 15	63.26000 -0.46	63.89	63.20	63.89	40,708
26 Oct 15	63.72000 +0.42	63.89	63.49	63.55	68,052
23 Oct 15	63.30000 +1.09	63.87	62.65	62.68	70,689
22 Oct 15	62.21000 +0.54	62.37	61.46	61.64	65,099
21 Oct 15	61.67000 +0.20	61.95	61.20	61.50	61,300
20 Oct 15	61.47000 -0.14	62.15	61.32	62.00	40,993
19 Oct 15	61.61000 +0.52	61.83	61.40	61.50	70,060
16 Oct 15	61.09000 +0.01	61.50	60.92	61.50	59,322
15 Oct 15	61.08000 +0.05	61.36	60.84	61.30	75,354
14 Oct 15	61.03000 -0.78	61.79	60.95	61.71	96,632
13 Oct 15	61.81000 -0.41	62.51	61.50	62.05	102,730
12 Oct 15	62.22000 +0.26	62.36	61.39	62.33	136,576
09 Oct 15	61.96000 -0.40	62.69	61.84	62.65	88,551
08 Oct 15	62.36000 +0.82	62.45	61.51	61.56	66,985
07 Oct 15	61.54000 -0.18	62.24	61.33	62.24	86,479
06 Oct 15	61.72000 +0.10	62.37	61.15	61.60	84,869
05 Oct 15	61.62000 +0.87	61.91	61.24	61.62	45,507
02 Oct 15	60.75000 +0.12	61.08	59.67	61.08	62,828
01 Oct 15	60.63000 -0.57	61.90	60.38	61.60	62,929
30 Sep 15	61.20000 +2.03	61.50	60.10	61.19	141,333
29 Sep 15	59.17000 -0.55	59.77	58.36	58.96	94,966
28 Sep 15	59.72000 -0.89	60.90	59.57	60.83	100,088
25 Sep 15	60.61000 +2.22	61.22	59.05	59.09	112,206
24 Sep 15	58.39000 -1.02	59.55	57.96	59.20	81,573
23 Sep 15	59.41000 +0.76	59.82	58.34	58.60	131,801
22 Sep 15	58.65000 -0.49	60.15	58.38	59.75	229,737
21 Sep 15	59.14000 +0.83	59.45	57.71	58.37	83,427
18 Sep 15	58.31000 +0.06	58.53	57.64	57.82	106,066
17 Sep 15	58.25000 -0.24	58.92	58.02	58.92	48,106
16 Sep 15	58.49000 +0.69	58.70	58.09	58.09	55,281
15 Sep 15	57.80000 -0.15	58.21	57.39	58.21	42,827
14 Sep 15	57.95000 -0.37	58.85	57.72	58.49	48,427
11 Sep 15	58.32000 -0.45	59.03	57.94	59.03	55,588
10 Sep 15	58.77000 -0.27	59.12	58.47	58.55	38,211
09 Sep 15	59.04000 +0.38	59.90	58.89	59.83	69,286
08 Sep 15	58.66000 +0.11	59.33	58.60	58.89	40,376
07 Sep 15	58.55000 +0.10	58.83	58.14	58.83	45,946
04 Sep 15	58.45000 -0.90	59.05	58.08	59.00	51,377
03 Sep 15	59.35000 +1.19	59.62	58.53	58.59	72,028
02 Sep 15	58.16000 +0.15	58.56	57.80	58.37	61,814
01 Sep 15	58.01000 -0.80	58.58	57.09	58.11	78,988
31 Aug 15	58.81000 +0.12	59.15	58.27	58.27	74,726
28 Aug 15	58.69000 +0.60	58.72	57.59	58.35	90,191
27 Aug 15	58.09000 +0.59	58.80	56.97	58.60	99,964
26 Aug 15	57.50000 +0.23	57.97	56.04	56.60	103,612
25 Aug 15	57.27000 +1.50	57.48	55.74	56.29	140,284
24 Aug 15	55.77000 -1.48	56.05	53.42	55.50	246,678
21 Aug 15	57.25000 +0.63	58.39	55.78	56.00	201,852
20 Aug 15	56.62000 -2.00	58.50	56.36	58.45	118,911
19 Aug 15	58.62000 -0.83	59.36	58.60	59.23	55,465
18 Aug 15	59.45000 +0.05	59.73	59.11	59.18	33,733
17 Aug 15	59.40000 -0.32	60.16	58.63	59.74	49,204
14 Aug 15	59.72000 -0.01	60.14	59.54	59.73	52,714
13 Aug 15	59.73000 +0.47	60.57	59.65	59.79	104,237
12 Aug 15	59.26000 -0.56	59.67	58.42	59.55	125,914
11 Aug 15	59.82000 -1.05	61.05	59.50	60.99	50,736
10 Aug 15	60.87000 +0.36	60.89	60.28	60.85	32,649
07 Aug 15	60.51000 -0.62	61.21	60.41	61.17	42,941
06 Aug 15	61.13000 -0.43	61.79	61.11	61.74	40,951
05 Aug 15	61.56000 +0.24	61.77	61.36	61.60	54,909
04 Aug 15	61.32000 +0.53	61.44	60.65	60.85	59,998
03 Aug 15	60.79000 +0.59	61.00	60.02	60.30	74,719
31 Jul 15	60.20000 +0.57	60.20	59.57	59.75	68,721
30 Jul 15	59.63000 +0.27	59.94	59.23	59.65	53,014
29 Jul 15	59.36000 +0.12	59.90	59.12	59.60	63,620
28 Jul 15	59.24000 +0.56	59.42	58.68	58.90	84,388
27 Jul 15	58.68000 -0.96	59.81	58.64	59.81	105,898
24 Jul 15	59.64000 -0.30	60.49	59.53	59.75	74,530
23 Jul 15	59.94000 -0.40	60.60	59.79	60.60	94,006
22 Jul 15	60.34000 -0.61	61.14	60.16	60.79	90,148
21 Jul 15	60.95000 -0.55	61.83	60.83	61.82	93,629
20 Jul 15	61.50000 +0.37	61.67	61.10	61.40	92,478
17 Jul 15	61.13000 -0.19	61.90	61.02	61.68	93,103
16 Jul 15	61.32000 +0.60	61.54	60.71	61.00	92,640
15 Jul 15	60.72000 -0.10	60.94	60.21	60.92	85,939
14 Jul 15	60.82000 +0.59	60.86	59.72	60.00	116,117
13 Jul 15	60.23000 -0.69	61.28	59.12	61.00	259,618
10 Jul 15	60.92000 -0.12	61.51	59.85	60.74	201,705
09 Jul 15	61.04000 +0.97	61.41	59.77	60.44	141,362
08 Jul 15	60.07000 -1.22	61.62	59.53	61.62	149,137
07 Jul 15	61.29000 -0.46	62.16	61.21	61.90	84,664
06 Jul 15	61.75000 +0.58	62.01	60.53	60.86	94,967
03 Jul 15	61.17000 -0.42	61.60	60.75	61.50	53,084
02 Jul 15	61.59000 -0.22	62.08	61.28	61.71	86,495
01 Jul 15	61.81000 +0.84	62.36	61.10	61.13	116,108
30 Jun 15	60.97000 -0.61	61.78	60.82	61.60	113,373
29 Jun 15	61.58000 -1.32	62.57	59.10	60.00	103,862
26 Jun 15	62.90000 +0.31	63.21	62.22	62.49	57,271
25 Jun 15	62.59000 -0.19	63.06	62.10	62.28	77,935
24 Jun 15	62.78000 -0.01	63.03	62.07	63.01	103,093
23 Jun 15	62.79000 +1.17	62.90	62.02	62.24	77,203
22 Jun 15	61.62000 +1.59	62.01	61.15	61.30	81,566
19 Jun 15	60.03000 -0.36	61.06	60.03	60.73	161,632
18 Jun 15	60.39000 +0.73	60.49	58.72	59.37	61,358
17 Jun 15	59.66000 -0.61	60.70	59.29	60.50	71,538
16 Jun 15	60.27000 +0.41	60.27	58.77	59.90	92,644
15 Jun 15	59.86000 -0.52	60.30	59.38	60.15	86,625
12 Jun 15	60.38000 -0.88	61.34	59.85	61.34	69,322
11 Jun 15	61.26000 +0.84	61.84	60.30	60.30	78,347
10 Jun 15	60.42000 +0.55	60.66	59.56	59.77	88,690
09 Jun 15	59.87000 -0.35	60.49	59.60	60.01	95,986
08 Jun 15	60.22000 -0.97	61.17	60.21	61.05	72,983
05 Jun 15	61.19000 -0.61	61.87	60.95	61.55	90,623
04 Jun 15	61.80000 -0.55	62.53	61.35	62.53	130,688
03 Jun 15	62.35000 +0.16	62.89	61.70	62.60	116,193
02 Jun 15	62.19000 -0.71	63.28	62.10	63.28	64,829
01 Jun 15	62.90000 +0.41	63.27	62.52	62.92	62,029
29 May 15	62.49000 -0.90	63.54	62.36	63.42	58,889
28 May 15	63.39000 -0.31	63.95	63.05	63.86	54,017
27 May 15	63.70000 +0.43	63.79	62.99	63.42	78,788
26 May 15	63.27000 -0.44	64.44	63.04	63.99	82,631
22 May 15	63.71000 +0.67	63.86	63.02	63.30	86,047
21 May 15	63.04000 -0.09	63.20	62.37	63.00	52,551
20 May 15	63.13000 -0.12	63.66	62.88	63.50	64,263
19 May 15	63.25000 +0.74	63.31	62.55	62.75	75,654
18 May 15	62.51000 +0.37	62.51	61.60	62.39	62,259
15 May 15	62.14000 +0.18	62.46	61.68	62.26	49,640
14 May 15	61.96000 +0.84	62.12	60.64	61.19	35,353
13 May 15	61.12000 -0.55	62.58	60.90	61.99	79,056
12 May 15	61.67000 -0.16	61.81	60.99	61.75	68,034
11 May 15	61.83000 -0.33	62.44	61.43	62.21	102,008
08 May 15	62.16000 +1.52	62.23	60.76	61.20	113,271
07 May 15	60.64000 +0.49	60.85	59.21	60.00	114,082
06 May 15	60.15000 -0.20	60.59	59.62	60.45	138,284
05 May 15	60.35000 -1.51	62.13	60.15	61.89	92,976
04 May 15	61.86000 +0.98	62.00	61.09	62.00	99,693
30 Apr 15	60.88000 +0.81	61.42	59.88	60.62	167,884
29 Apr 15	60.07000 -0.51	61.19	59.85	61.00	160,874
28 Apr 15	60.58000 -1.24	62.51	59.33	62.21	141,419
27 Apr 15	61.82000 -0.70	62.95	61.64	62.95	110,234
24 Apr 15	62.52000 -0.08	63.05	62.11	62.90	61,764
23 Apr 15	62.60000 -0.70	63.77	62.38	63.30	67,557
22 Apr 15	63.30000 -0.99	64.60	62.98	64.15	111,005
21 Apr 15	64.29000 -0.17	65.49	64.19	64.53	65,116
20 Apr 15	64.46000 +0.55	64.70	63.60	63.89	39,498
17 Apr 15	63.91000 -0.89	64.95	63.65	64.50	62,573
16 Apr 15	64.80000 -0.82	65.72	64.22	65.70	78,185
15 Apr 15	65.62000 -0.41	66.35	65.37	66.35	45,790
14 Apr 15	66.03000 -0.18	66.63	65.74	66.02	61,493
13 Apr 15	66.21000 -0.01	66.54	65.53	66.37	48,291
10 Apr 15	66.22000 +0.93	66.40	65.45	65.45	55,702
09 Apr 15	65.29000 +0.88	65.39	64.23	64.23	51,315
08 Apr 15	64.41000 -0.21	64.63	63.69	64.55	78,628
07 Apr 15	64.62000 +0.61	64.62	64.02	64.32	71,179
02 Apr 15	64.01000 +0.66	64.14	63.14	63.14	61,931
01 Apr 15	63.35000 +0.93	63.73	61.79	62.29	95,317
31 Mar 15	62.42000 -0.44	63.17	62.10	62.50	97,556
30 Mar 15	62.86000 +0.17	63.80	62.29	63.00	88,163
27 Mar 15	62.69000 +0.46	63.04	62.11	62.65	61,226
26 Mar 15	62.23000 -0.48	62.45	59.10	61.00	174,666
25 Mar 15	62.71000 -0.73	63.60	62.61	63.60	41,729
24 Mar 15	63.44000 +0.46	63.59	62.45	62.67	47,942
23 Mar 15	62.98000 -0.51	63.61	62.69	63.51	67,452
20 Mar 15	63.49000 +0.61	63.49	62.60	62.66	139,953
19 Mar 15	62.88000 +0.11	62.94	62.29	62.55	73,865
18 Mar 15	62.77000 -0.75	63.67	62.63	63.25	80,172
17 Mar 15	63.52000 -0.86	64.47	63.25	64.20	76,730
16 Mar 15	64.38000 +1.38	64.50	63.06	63.06	62,393
13 Mar 15	63.00000 +0.10	63.22	62.71	62.71	112,585
12 Mar 15	62.90000 +0.14	63.39	62.32	63.00	83,324
11 Mar 15	62.76000 +1.00	62.80	61.76	61.97	72,220
10 Mar 15	61.76000 -0.27	62.44	61.52	62.16	57,445
09 Mar 15	62.03000 -0.62	62.78	61.61	62.37	82,478
06 Mar 15	62.65000 +0.08	62.89	62.39	62.70	59,724
05 Mar 15	62.57000 +0.33	62.97	62.26	62.50	50,365
04 Mar 15	62.24000 +0.13	62.29	61.33	62.12	68,834
03 Mar 15	62.11000 -0.07	62.42	61.92	62.20	82,046
02 Mar 15	62.18000 +0.29	62.64	61.71	61.86	69,216
27 Feb 15	61.89000 +0.71	61.99	61.20	61.20	97,202
26 Feb 15	61.18000 +0.50	61.21	60.08	60.45	74,043
25 Feb 15	60.68000 +0.16	60.80	60.29	60.78	57,729
24 Feb 15	60.52000 -0.31	61.25	60.16	60.91	85,152
23 Feb 15	60.83000 +0.92	61.18	59.78	60.27	96,144
20 Feb 15	59.91000 +0.61	59.91	59.00	59.22	93,489
19 Feb 15	59.30000 +0.64	59.56	58.36	58.85	76,990
18 Feb 15	58.66000 +0.41	58.90	58.01	58.51	62,839
17 Feb 15	58.25000 +0.22	58.29	57.06	57.79	92,352
16 Feb 15	58.03000 -0.19	58.70	57.61	58.55	104,586
13 Feb 15	58.22000 -1.51	59.99	57.92	59.99	132,829
12 Feb 15	59.73000 +0.85	59.78	58.79	59.18	80,969
11 Feb 15	58.88000 +0.24	59.22	58.50	58.60	56,425
10 Feb 15	58.64000 +0.10	58.64	57.72	58.40	134,575
09 Feb 15	58.54000 -0.73	59.35	57.64	59.05	142,867
06 Feb 15	59.27000 -1.51	60.55	58.98	60.55	89,441
05 Feb 15	60.78000 +0.49	60.90	60.15	60.33	70,212
04 Feb 15	60.29000 +1.07	60.46	59.01	59.50	103,271
03 Feb 15	59.22000 -0.94	60.36	59.14	60.36	97,410
02 Feb 15	60.16000 -0.15	60.26	58.88	59.45	115,584
30 Jan 15	60.31000 -1.54	62.23	59.86	62.01	133,336
29 Jan 15	61.85000 -0.26	62.01	61.08	62.01	66,315
28 Jan 15	62.11000 +0.65	62.11	61.30	61.68	43,334
27 Jan 15	61.46000 -0.72	62.50	61.29	62.39	82,506
26 Jan 15	62.18000 +0.86	62.38	61.08	61.39	81,843
23 Jan 15	61.32000 +1.79	61.36	59.55	59.55	95,736
22 Jan 15	59.53000 -0.50	60.35	58.10	60.12	105,682
21 Jan 15	60.03000 +0.36	60.05	59.32	59.77	67,145
20 Jan 15	59.67000 -0.33	59.67	59.00	59.45	138,023
19 Jan 15	60.00000 +0.52	60.28	59.53	59.84	95,176
16 Jan 15	59.48000 -0.03	59.70	58.81	59.34	74,036
15 Jan 15	59.51000 +0.78	59.70	57.88	59.02	154,087
14 Jan 15	58.73000 +0.80	59.09	57.32	57.58	96,870
13 Jan 15	57.93000 +0.21	58.26	57.84	57.95	48,994
12 Jan 15	57.72000 +0.57	58.49	57.21	57.58	80,283
09 Jan 15	57.15000 -0.15	58.00	56.90	57.19	62,531
08 Jan 15	57.30000 +1.08	57.31	56.27	56.50	70,174
07 Jan 15	56.22000 +0.27	56.43	55.95	56.20	33,793
06 Jan 15	55.95000 -0.39	56.59	55.95	56.50	59,045
05 Jan 15	56.34000 +0.38	56.89	55.71	55.72	50,855
02 Jan 15	55.96000 -0.59	56.32	55.40	56.00	30,489
30 Dec 14	56.55000 -0.04	56.82	56.27	56.50	19,070
29 Dec 14	56.59000 -0.26	56.79	55.69	56.30	42,516
23 Dec 14	56.85000 +0.21	56.93	56.47	56.70	42,737
22 Dec 14	56.64000 +0.81	56.80	55.68	55.76	36,386
19 Dec 14	55.83000 -0.38	56.75	55.81	56.50	111,374
18 Dec 14	56.21000 +1.78	56.21	54.73	55.00	55,569
17 Dec 14	54.43000 -0.78	55.19	54.17	54.94	83,829
16 Dec 14	55.21000 +0.67	55.25	54.08	54.60	90,331
15 Dec 14	54.54000 -0.44	55.81	54.51	54.90	88,596
12 Dec 14	54.98000 -0.62	55.64	54.94	55.35	97,710
11 Dec 14	55.60000 +0.63	55.86	55.00	55.08	76,399
10 Dec 14	54.97000 +1.03	55.54	53.91	54.03	72,906
09 Dec 14	53.94000 -1.12	54.96	53.84	54.72	56,216
08 Dec 14	55.06000 +0.12	55.28	54.57	54.90	30,882
05 Dec 14	54.94000 +0.47	55.10	54.18	54.79	54,439
04 Dec 14	54.47000 +0.03	55.32	54.28	54.50	59,246
03 Dec 14	54.44000 -0.01	54.54	54.15	54.45	36,137
02 Dec 14	54.45000 +0.12	54.75	54.18	54.53	38,735
01 Dec 14	54.33000 +0.04	54.57	54.04	54.30	35,068
28 Nov 14	54.29000 +0.37	54.60	53.77	53.82	42,567
27 Nov 14	53.92000 +0.65	53.99	53.28	53.38	46,124
26 Nov 14	53.27000 -0.79	54.25	53.09	54.02	80,241
25 Nov 14	54.06000 +0.33	54.42	53.53	53.54	71,407
24 Nov 14	53.73000 +0.44	53.81	53.22	53.35	73,173
21 Nov 14	53.29000 +0.23	53.82	53.13	53.33	63,825
20 Nov 14	53.06000 +0.29	53.06	52.38	52.80	72,590
19 Nov 14	52.77000 +0.12	52.80	52.45	52.65	64,798
18 Nov 14	52.65000 +1.09	52.65	51.59	51.86	67,752
17 Nov 14	51.56000 +0.09	51.91	51.02	51.15	64,275
14 Nov 14	51.47000 -0.05	52.03	50.75	51.52	211,266
13 Nov 14	51.52000 -0.28	52.20	51.29	51.87	81,834
12 Nov 14	51.80000 -0.56	52.29	51.68	52.18	49,684
11 Nov 14	52.36000 +0.42	52.58	51.89	52.00	70,350
10 Nov 14	51.94000 +0.59	52.04	51.27	51.55	81,740
07 Nov 14	51.35000 -0.54	52.14	51.18	51.76	81,318
06 Nov 14	51.89000 -0.41	52.65	51.50	52.50	49,317
05 Nov 14	52.30000 -0.01	52.90	52.08	52.50	73,323
04 Nov 14	52.31000 +0.44	52.44	51.82	51.93	97,924
03 Nov 14	51.87000 -0.16	52.28	51.36	52.28	92,518
31 Oct 14	52.03000 +0.14	52.44	51.87	52.00	101,766
30 Oct 14	51.89000 +1.90	52.00	49.78	50.27	114,936
29 Oct 14	49.98500 +0.67	50.13	49.50	49.50	56,929
28 Oct 14	49.31500 +0.36	49.63	48.97	49.00	33,355
27 Oct 14	48.95500 -0.30	49.71	48.86	49.50	87,081
24 Oct 14	49.25500 -0.32	49.73	49.05	49.25	66,968
23 Oct 14	49.57500 +0.40	50.11	49.03	49.30	111,861
22 Oct 14	49.17500 +0.57	49.26	48.58	48.65	52,469
21 Oct 14	48.60500 +0.82	48.60	47.54	47.69	66,213
20 Oct 14	47.78500 -0.30	48.47	47.32	48.06	67,195
17 Oct 14	48.08000 +2.60	48.08	45.85	45.93	158,137
16 Oct 14	45.48000 +0.78	45.71	44.50	44.90	140,591
15 Oct 14	44.70000 -1.21	46.15	44.42	45.99	80,907
14 Oct 14	45.91000 +0.37	46.10	45.01	45.49	66,056
13 Oct 14	45.54000 +0.00	45.96	44.88	45.06	71,821
10 Oct 14	45.54500 -0.69	46.05	44.80	45.72	115,980
09 Oct 14	46.23500 -0.40	46.99	45.96	46.81	104,654
08 Oct 14	46.64000 -0.15	47.12	45.54	46.50	155,237
07 Oct 14	46.79500 -0.93	47.60	46.75	47.58	50,544
06 Oct 14	47.72000 +0.38	48.47	47.63	48.22	55,519
02 Oct 14	47.34500 -0.90	48.21	47.35	48.21	46,233
01 Oct 14	48.24000 -0.35	49.00	47.94	48.60	38,507
30 Sep 14	48.59500 +0.31	48.76	48.13	48.33	102,442
29 Sep 14	48.28500 +0.12	48.44	47.74	48.30	74,825
26 Sep 14	48.16500 -0.28	48.58	47.78	48.33	58,992
25 Sep 14	48.45000 -1.13	49.99	47.25	49.62	78,916
24 Sep 14	49.58500 +0.25	49.83	49.11	49.12	37,669
23 Sep 14	49.33500 -1.17	50.30	49.09	50.11	46,512
22 Sep 14	50.50000 +0.29	50.81	50.13	50.37	44,420
19 Sep 14	50.21000 +0.18	50.62	50.15	50.25	99,702
18 Sep 14	50.03000 +0.38	50.17	49.62	49.79	52,274
17 Sep 14	49.65000 +0.73	49.96	49.15	49.15	51,342
16 Sep 14	48.92000 -0.83	49.74	48.88	49.67	55,984
15 Sep 14	49.75000 -0.03	50.09	49.60	49.80	33,397
12 Sep 14	49.78500 -0.12	50.06	49.50	50.06	40,748
11 Sep 14	49.90000 -0.40	50.50	49.60	50.50	41,401
10 Sep 14	50.30000 -0.19	50.40	49.92	50.26	42,227
09 Sep 14	50.49000 -0.47	51.16	50.40	51.10	51,522
08 Sep 14	50.96000 +0.78	51.31	50.52	50.98	59,051
05 Sep 14	50.18000 -0.05	50.70	50.16	50.45	45,603
04 Sep 14	50.23000 +0.72	50.61	49.60	49.83	82,233
03 Sep 14	49.51500 -0.33	50.50	49.47	49.85	51,759
02 Sep 14	49.84500 +0.13	50.08	49.54	49.71	38,088
01 Sep 14	49.71500 +0.63	49.81	48.80	49.00	61,994
29 Aug 14	49.08000 -0.26	50.24	48.42	49.47	73,709
28 Aug 14	49.34500 -0.63	50.15	49.11	49.92	50,640
27 Aug 14	49.97000 -0.11	50.47	49.82	50.35	48,008
26 Aug 14	50.08000 -0.42	50.75	49.72	50.75	80,055
25 Aug 14	50.50000 +1.46	50.61	49.53	49.98	71,590
22 Aug 14	49.04500 -48.36	49.83	48.58	49.04	64,384
21 Aug 14	97.40000 +0.59	98.00	96.50	97.55	79,884
20 Aug 14	96.81000 +0.18	98.32	96.71	97.20	65,756
19 Aug 14	96.63000 +0.14	97.97	96.52	96.54	76,510
18 Aug 14	96.49000 +0.55	97.28	96.23	96.29	50,328
15 Aug 14	95.94000 -0.15	97.25	95.48	96.60	48,152
14 Aug 14	96.09000 +0.04	96.55	95.20	95.58	30,050
13 Aug 14	96.05000 +0.87	96.21	95.04	95.21	47,932
12 Aug 14	95.18000 -0.61	96.19	94.87	95.90	36,260
11 Aug 14	95.79000 +1.54	96.54	94.70	94.70	42,456
08 Aug 14	94.25000 -1.16	94.75	93.50	94.13	45,130
07 Aug 14	95.41000 +1.61	96.58	93.73	94.49	81,548
06 Aug 14	93.80000 -1.19	95.54	93.71	94.19	75,906
05 Aug 14	94.99000 +4.18	95.58	90.62	91.00	143,732
04 Aug 14	90.81000 -2.26	92.37	90.51	91.81	78,488
01 Aug 14	93.07000 -1.35	93.84	88.91	93.84	219,190
31 Jul 14	94.42000 -1.24	95.74	94.27	95.47	62,304
30 Jul 14	95.66000 +0.28	96.15	95.20	95.79	40,334
29 Jul 14	95.38000 -0.40	95.80	95.05	95.19	54,916
28 Jul 14	95.78000 -0.79	96.88	95.11	96.87	68,272
25 Jul 14	96.57000 -1.42	98.44	96.19	98.02	70,502
24 Jul 14	97.99000 -0.87	99.00	97.24	98.50	53,242
23 Jul 14	98.86000 -0.14	99.30	98.34	99.20	56,534
22 Jul 14	99.00000 +1.13	99.15	97.87	98.06	46,320
21 Jul 14	97.87000 -1.04	99.00	97.82	98.91	31,916
18 Jul 14	98.91000 -0.82	99.36	98.30	99.29	61,034
17 Jul 14	99.73000 +0.23	100.95	99.25	99.60	53,626
16 Jul 14	99.50000 +1.52	99.72	98.50	99.09	80,642
15 Jul 14	97.98000 -0.59	98.51	97.20	98.19	48,334
14 Jul 14	98.57000 +0.34	99.04	97.48	98.68	56,376
11 Jul 14	98.23000 -0.27	99.80	97.68	98.80	95,032
10 Jul 14	98.50000 -1.04	99.95	98.01	99.75	54,622
09 Jul 14	99.54000 -0.18	100.35	99.00	99.99	42,124
08 Jul 14	99.72000 +0.59	100.60	98.43	99.10	87,580
07 Jul 14	99.13000 -3.12	102.35	99.13	102.25	91,456
04 Jul 14	102.25000 -1.30	102.50	100.60	101.55	127,618
03 Jul 14	103.55000 -2.60	105.95	100.30	105.50	258,812
02 Jul 14	106.15000 -0.70	107.40	105.70	107.40	55,750
01 Jul 14	106.85000 +1.50	107.35	104.95	106.25	65,642
30 Jun 14	105.35000 -0.65	106.90	104.30	106.30	81,968
27 Jun 14	106.00000 +0.95	106.25	105.00	105.50	54,718
26 Jun 14	105.05000 +1.30	105.75	104.10	104.25	44,660
25 Jun 14	103.75000 -0.45	104.25	103.10	104.00	33,124
24 Jun 14	104.20000 -0.55	105.00	103.50	104.70	40,230
23 Jun 14	104.75000 +0.25	104.85	103.90	104.75	59,468
20 Jun 14	104.50000 +0.20	104.90	103.55	104.50	69,494
19 Jun 14	104.30000 +0.00	104.90	104.00	104.75	35,622
18 Jun 14	104.30000 +0.45	104.65	103.90	104.00	29,198
17 Jun 14	103.85000 +1.50	104.15	102.35	103.00	52,934
16 Jun 14	102.35000 -0.85	103.75	102.05	103.40	56,230
13 Jun 14	103.20000 -1.80	104.75	102.85	104.55	51,262
12 Jun 14	105.00000 +0.00	105.60	104.10	104.70	53,360
11 Jun 14	105.00000 +0.05	105.75	104.20	105.00	76,926
10 Jun 14	104.95000 +0.30	105.85	103.65	105.00	47,622
09 Jun 14	104.65000 +0.65	104.75	103.60	104.50	28,492
06 Jun 14	104.00000 +0.50	104.65	103.50	103.55	38,398
05 Jun 14	103.50000 -0.05	104.70	103.00	103.75	62,044
04 Jun 14	103.55000 -0.40	104.15	102.80	104.00	90,100
03 Jun 14	103.95000 -3.05	105.80	102.65	105.50	163,568
02 Jun 14	107.00000 +1.90	108.70	105.90	106.00	134,856
30 May 14	105.10000 +0.55	105.60	104.50	104.60	70,504
29 May 14	104.55000 -0.90	105.85	104.00	105.60	27,810
28 May 14	105.45000 +1.50	106.55	103.85	104.10	88,200
27 May 14	103.95000 -0.10	104.45	103.15	104.30	53,542
26 May 14	104.05000 +1.55	104.05	102.75	102.90	40,524
23 May 14	102.50000 +0.35	103.45	101.65	102.00	67,326
22 May 14	102.15000 +0.25	102.85	101.65	102.15	52,128
21 May 14	101.90000 -0.30	102.45	101.00	102.10	40,536
20 May 14	102.20000 +0.65	102.25	101.10	101.75	93,116
19 May 14	101.55000 +1.97	103.75	100.50	102.00	131,306
16 May 14	99.58000 +0.63	99.94	98.51	99.40	113,148
15 May 14	98.95000 -0.62	100.30	98.57	99.57	43,190
14 May 14	99.57000 -1.13	100.85	99.57	100.35	42,172
13 May 14	100.70000 +0.15	101.60	100.25	101.00	54,606
12 May 14	100.55000 +0.50	100.90	99.56	100.05	55,320
09 May 14	100.05000 +2.05	100.05	98.01	98.01	132,280
08 May 14	98.00000 +0.89	98.25	97.02	97.25	71,708
07 May 14	97.11000 -1.33	98.70	97.09	98.44	57,558
06 May 14	98.44000 +1.41	98.67	97.00	97.05	71,580
05 May 14	97.03000 -0.67	97.91	96.66	97.47	61,380
02 May 14	97.70000 +0.25	98.36	97.29	97.75	60,584
30 Apr 14	97.45000 -0.35	98.75	97.01	98.20	77,542
29 Apr 14	97.80000 +2.83	98.15	95.30	95.34	173,656
28 Apr 14	94.97000 -0.42	96.06	94.89	96.00	84,108
25 Apr 14	95.39000 -0.97	96.37	95.32	96.37	33,982
24 Apr 14	96.36000 -0.69	97.00	95.83	97.00	78,234
23 Apr 14	97.05000 +0.45	97.05	96.13	96.98	51,784
22 Apr 14	96.60000 +1.53	96.84	95.11	95.47	39,498
17 Apr 14	95.07000 -0.77	96.19	95.03	96.19	56,896
16 Apr 14	95.84000 +1.93	96.00	94.15	94.18	97,598
15 Apr 14	93.91000 -0.21	95.16	93.58	94.70	102,418
14 Apr 14	94.12000 -0.92	95.20	93.52	95.01	104,548
11 Apr 14	95.04000 -1.44	96.90	95.04	96.40	98,544
10 Apr 14	96.48000 +0.52	97.30	95.96	96.25	140,364
09 Apr 14	95.96000 +0.72	97.78	95.54	97.01	212,752
08 Apr 14	95.24000 -0.17	95.76	93.50	95.76	85,702
07 Apr 14	95.41000 -0.59	96.31	94.20	95.82	79,528
04 Apr 14	96.00000 -0.92	97.00	95.64	97.00	95,490
03 Apr 14	96.92000 -0.16	97.43	96.00	97.03	75,002
02 Apr 14	97.08000 -0.11	97.72	96.53	97.55	64,910
01 Apr 14	97.19000 -0.34	97.90	94.68	97.75	150,282
31 Mar 14	97.53000 +0.24	99.50	97.53	97.98	194,272
28 Mar 14	97.29000 +1.86	97.29	95.47	95.78	123,554
27 Mar 14	95.43000 -1.14	96.75	95.09	96.50	98,572
26 Mar 14	96.57000 -0.15	97.97	96.18	97.08	105,828
25 Mar 14	96.72000 +1.84	96.89	95.16	95.40	59,408
24 Mar 14	94.88000 -1.44	96.50	94.40	96.40	82,402
21 Mar 14	96.32000 +0.53	96.46	95.45	96.14	125,454
20 Mar 14	95.79000 +0.43	96.13	94.23	95.14	87,152
19 Mar 14	95.36000 +0.59	95.80	94.79	95.00	98,672
18 Mar 14	94.77000 -0.08	95.18	94.03	94.87	52,196
17 Mar 14	94.85000 +1.92	95.15	93.14	93.14	98,250
14 Mar 14	92.93000 -1.13	94.00	92.80	93.39	90,000
13 Mar 14	94.06000 -0.92	95.64	94.06	94.62	72,826
12 Mar 14	94.98000 -0.58	96.77	94.57	95.93	105,930
11 Mar 14	95.56000 +0.88	96.01	94.56	94.77	122,684
10 Mar 14	94.68000 +3.65	95.16	91.82	91.95	151,674
07 Mar 14	91.03000 -0.35	92.00	90.93	91.83	79,662
06 Mar 14	91.38000 -0.38	92.50	91.20	91.80	66,756
05 Mar 14	91.76000 +1.11	93.78	90.89	92.45	122,320
04 Mar 14	90.65000 +3.15	90.96	87.00	87.00	89,586
03 Mar 14	87.50000 -1.01	88.84	87.00	87.80	73,816
28 Feb 14	88.51000 +2.24	88.63	87.00	87.00	152,372
27 Feb 14	86.27000 -0.10	87.54	84.80	87.22	95,310
26 Feb 14	86.37000 -1.03	87.79	85.94	87.55	51,558
25 Feb 14	87.40000 -0.04	87.70	87.13	87.62	53,580
24 Feb 14	87.44000 +0.64	87.62	86.91	86.94	81,556
21 Feb 14	86.80000 +0.30	86.90	86.29	86.29	42,666
20 Feb 14	86.50000 +0.89	86.60	85.54	85.75	147,714
19 Feb 14	85.61000 +0.29	85.81	84.93	85.32	51,124
18 Feb 14	85.32000 -0.28	85.86	84.80	85.86	59,512
17 Feb 14	85.60000 +0.60	85.70	85.21	85.26	31,158
14 Feb 14	85.00000 +0.88	85.10	84.38	84.38	62,962
13 Feb 14	84.12000 -0.32	84.96	83.88	84.70	42,066
12 Feb 14	84.44000 +0.30	85.00	84.20	84.25	33,730
11 Feb 14	84.14000 +0.72	84.50	83.76	83.92	37,048
10 Feb 14	83.42000 -0.27	84.57	83.34	83.90	46,288
07 Feb 14	83.69000 +0.51	83.69	83.21	83.50	22,040
06 Feb 14	83.18000 +1.35	83.47	81.65	82.24	49,760
05 Feb 14	81.83000 +0.40	82.06	81.34	81.68	44,270
04 Feb 14	81.43000 -1.07	82.08	80.85	81.96	47,198
03 Feb 14	82.50000 -0.32	84.28	82.49	83.00	64,006
31 Jan 14	82.82000 +1.12	82.82	81.81	81.99	69,672
30 Jan 14	81.70000 -0.05	82.00	80.63	82.00	82,248
29 Jan 14	81.75000 -1.08	83.70	81.10	83.70	85,522
28 Jan 14	82.83000 +0.22	83.31	82.20	83.00	31,412
27 Jan 14	82.61000 -2.07	84.61	82.25	84.41	106,114
24 Jan 14	84.68000 -1.32	86.15	84.55	86.00	45,414
23 Jan 14	86.00000 -0.62	87.08	85.50	86.78	66,514
22 Jan 14	86.62000 +1.03	86.62	85.60	85.60	40,476
21 Jan 14	85.59000 +1.15	85.61	84.20	84.20	42,092
20 Jan 14	84.44000 +0.44	84.50	83.87	84.16	24,600
17 Jan 14	84.00000 -1.20	85.49	84.00	85.07	36,402
16 Jan 14	85.20000 +0.44	85.39	84.66	84.73	43,814
15 Jan 14	84.76000 +0.62	85.02	84.24	84.24	45,150
14 Jan 14	84.14000 -0.51	84.50	83.46	84.50	53,120
13 Jan 14	84.65000 -0.25	85.32	84.50	85.10	43,354
10 Jan 14	84.90000 +0.30	85.33	84.56	84.65	29,210
09 Jan 14	84.60000 +0.20	85.32	84.35	84.62	34,630
08 Jan 14	84.40000 +0.08	84.77	84.05	84.69	38,056
07 Jan 14	84.32000 -0.68	84.99	84.32	84.98	42,028
06 Jan 14	85.00000 -0.29	86.04	85.00	85.47	40,034
03 Jan 14	85.29000 +0.92	85.48	84.41	84.77	38,256
02 Jan 14	84.37000 -0.66	85.39	84.26	85.39	48,852
30 Dec 13	85.03000 +0.22	85.22	84.44	84.57	23,216
27 Dec 13	84.81000 +0.78	85.00	83.94	84.25	25,918
23 Dec 13	84.03000 +0.03	84.45	83.41	84.40	36,708
20 Dec 13	84.00000 -0.41	85.32	83.25	84.74	114,372
19 Dec 13	84.41000 +0.79	85.40	84.00	84.00	86,010
18 Dec 13	83.62000 -0.01	84.43	83.52	83.65	41,370
17 Dec 13	83.63000 +0.33	84.28	83.01	83.28	49,602
16 Dec 13	83.30000 +0.71	83.50	82.74	82.88	49,720
13 Dec 13	82.59000 -0.10	82.95	82.30	82.80	32,594
12 Dec 13	82.69000 -0.45	82.89	82.12	82.88	49,524
11 Dec 13	83.14000 -1.08	84.33	82.73	84.00	44,104
10 Dec 13	84.22000 +0.67	84.49	83.26	83.79	58,716
09 Dec 13	83.55000 +0.57	83.91	82.52	83.00	31,308
06 Dec 13	82.98000 -0.36	83.61	82.58	83.10	46,356
05 Dec 13	83.34000 -0.16	83.59	80.93	83.21	66,648
04 Dec 13	83.50000 -0.08	84.45	83.24	83.29	39,202
03 Dec 13	83.58000 -0.83	84.70	83.48	84.67	54,614
02 Dec 13	84.41000 +0.29	84.80	83.30	84.36	59,594
29 Nov 13	84.12000 +0.48	84.30	83.30	83.33	35,710
28 Nov 13	83.64000 -0.45	84.44	83.64	84.20	29,398
27 Nov 13	84.09000 +0.65	84.19	83.22	83.40	27,308
26 Nov 13	83.44000 +0.37	83.80	82.00	82.80	44,598
25 Nov 13	83.07000 +0.41	83.35	82.51	82.96	22,724
22 Nov 13	82.66000 -0.24	83.29	82.23	82.84	34,918
21 Nov 13	82.90000 -0.05	83.15	82.48	82.99	19,800
20 Nov 13	82.95000 +0.03	83.08	82.60	82.75	24,634
19 Nov 13	82.92000 -0.26	83.35	82.48	83.25	60,874
18 Nov 13	83.18000 +0.50	83.29	82.55	82.70	28,050
15 Nov 13	82.68000 -0.10	82.99	82.40	82.40	23,996
14 Nov 13	82.78000 -0.09	83.29	82.55	83.00	31,816
13 Nov 13	82.87000 -0.19	83.06	82.22	83.01	22,182
12 Nov 13	83.06000 -0.20	83.50	82.77	83.50	24,032
11 Nov 13	83.26000 +1.01	83.59	82.31	82.55	23,152
08 Nov 13	82.25000 -0.21	82.76	81.54	82.76	33,394
07 Nov 13	82.46000 -0.91	83.54	82.00	83.25	92,182
06 Nov 13	83.37000 +0.46	84.80	83.00	83.04	80,078
05 Nov 13	82.91000 +0.52	83.50	82.00	82.00	75,146
04 Nov 13	82.39000 +0.03	82.85	82.22	82.66	29,154
01 Nov 13	82.36000 -0.04	82.79	82.11	82.14	41,194
31 Oct 13	82.40000 -0.10	82.86	82.20	82.20	38,282
30 Oct 13	82.50000 +0.47	82.72	82.12	82.35	52,248
29 Oct 13	82.03000 +0.50	82.15	80.88	81.65	52,326
28 Oct 13	81.53000 +0.39	81.80	81.08	81.16	38,274
25 Oct 13	81.14000 +0.09	81.49	80.65	80.92	36,180
24 Oct 13	81.05000 +0.05	81.52	80.57	80.57	46,456
23 Oct 13	81.00000 +0.75	81.09	80.50	80.50	34,604
22 Oct 13	80.25000 -0.43	80.81	79.91	80.80	39,524
21 Oct 13	80.68000 +0.43	80.75	79.11	79.99	68,954
18 Oct 13	80.25000 +1.75	80.25	78.63	78.65	67,920
17 Oct 13	78.50000 +0.50	78.79	78.05	78.25	43,430
16 Oct 13	78.00000 -0.94	79.00	77.80	78.90	44,442
15 Oct 13	78.94000 +0.54	79.04	78.40	78.50	35,752
14 Oct 13	78.40000 -0.40	79.05	78.32	78.85	19,284
11 Oct 13	78.80000 +0.36	78.89	78.28	78.46	25,066
10 Oct 13	78.44000 +1.29	78.44	77.26	77.51	46,664
09 Oct 13	77.15000 -0.73	77.79	77.04	77.63	21,846
08 Oct 13	77.88000 -0.82	78.80	77.88	78.80	23,226
07 Oct 13	78.70000 -0.16	79.12	78.26	79.00	34,746
04 Oct 13	78.86000 +0.03	79.10	78.55	78.99	23,278
03 Oct 13	78.83000 -0.17	79.03	78.36	79.01	26,808
02 Oct 13	79.00000 -0.35	79.51	78.61	79.34	37,694
01 Oct 13	79.35000 +1.09	79.68	78.20	78.44	60,904
30 Sep 13	78.26000 +0.40	78.26	77.23	77.50	55,984
27 Sep 13	77.86000 -0.12	78.55	77.70	78.22	27,920
26 Sep 13	77.98000 -0.09	78.31	77.60	78.30	34,720
25 Sep 13	78.07000 +0.36	78.07	77.08	77.54	41,692
24 Sep 13	77.71000 +0.85	77.71	76.73	77.00	62,096
23 Sep 13	76.86000 -0.99	78.16	76.62	78.16	79,966
20 Sep 13	77.85000 -0.60	78.79	77.23	78.79	110,710
19 Sep 13	78.45000 -0.72	79.58	78.20	79.31	38,556
18 Sep 13	79.17000 -0.56	79.95	78.86	79.95	26,848
17 Sep 13	79.73000 +0.09	80.10	79.05	79.70	50,354
16 Sep 13	79.64000 +1.02	79.85	78.96	78.99	31,686
13 Sep 13	78.62000 -0.33	79.30	78.06	79.13	35,724
12 Sep 13	78.95000 +0.35	79.50	78.65	78.90	22,750
11 Sep 13	78.60000 -0.75	79.25	78.56	79.14	37,760
10 Sep 13	79.35000 -0.35	80.37	78.51	79.70	71,364
09 Sep 13	79.70000 +0.61	79.72	78.74	79.30	33,720
06 Sep 13	79.09000 -0.34	79.25	78.71	79.09	26,614
05 Sep 13	79.43000 -0.11	79.89	79.00	79.42	28,472
04 Sep 13	79.54000 +0.19	79.61	78.58	79.12	37,490
03 Sep 13	79.35000 -0.95	80.28	79.10	80.09	53,198
02 Sep 13	80.30000 +3.30	80.30	76.70	76.82	109,232
30 Aug 13	77.00000 +0.00	77.25	75.70	77.00	101,826
29 Aug 13	77.00000 -0.23	77.69	76.88	77.61	30,390
28 Aug 13	77.23000 -0.12	77.34	76.55	77.05	48,718
27 Aug 13	77.35000 -1.44	78.57	77.35	78.41	33,642
26 Aug 13	78.79000 +0.41	78.95	78.46	78.55	20,550
23 Aug 13	78.38000 +0.38	78.60	78.20	78.33	19,982
22 Aug 13	78.00000 +0.23	78.46	77.60	77.60	28,888
21 Aug 13	77.77000 -0.09	78.46	77.61	77.79	30,342
20 Aug 13	77.86000 -1.20	78.98	77.81	78.92	30,522
19 Aug 13	79.06000 +0.12	79.15	78.72	79.00	23,876
16 Aug 13	78.94000 +0.37	79.00	77.70	78.66	34,484
15 Aug 13	78.57000 -0.23	78.91	78.07	78.78	34,846
14 Aug 13	78.80000 -0.20	79.47	78.50	78.60	66,780
13 Aug 13	79.00000 -1.04	80.50	78.96	80.23	49,236
12 Aug 13	80.04000 +0.74	80.10	79.05	79.30	74,170
09 Aug 13	79.30000 -0.76	80.50	79.21	80.00	43,716
08 Aug 13	80.06000 +0.40	80.09	79.38	79.60	38,550
07 Aug 13	79.66000 +0.11	79.98	79.00	79.50	47,858
06 Aug 13	79.55000 +0.92	79.88	78.52	78.77	47,174
05 Aug 13	78.63000 -0.21	79.20	78.30	79.08	31,368
02 Aug 13	78.84000 +0.38	79.46	78.43	78.43	41,798
01 Aug 13	78.46000 +0.06	79.05	78.00	78.75	62,400
31 Jul 13	78.40000 +0.24	78.52	77.89	77.89	39,278
30 Jul 13	78.16000 +0.18	78.75	78.00	78.20	42,630
29 Jul 13	77.98000 +0.43	78.12	77.67	77.79	34,874
26 Jul 13	77.55000 -0.85	78.69	77.55	78.69	39,384
25 Jul 13	78.40000 +0.20	78.50	78.02	78.38	31,740
24 Jul 13	78.20000 +0.07	78.40	77.85	78.25	44,734
23 Jul 13	78.13000 -0.01	78.49	77.85	78.11	34,044
22 Jul 13	78.14000 +0.54	78.50	76.90	77.87	71,926
19 Jul 13	77.60000 -1.01	78.65	77.44	78.40	64,596
18 Jul 13	78.61000 +0.18	78.70	77.79	78.60	67,070
17 Jul 13	78.43000 +0.18	78.73	77.83	78.37	58,756
16 Jul 13	78.25000 -0.14	79.41	77.77	78.67	78,722
15 Jul 13	78.39000 +1.39	78.39	76.31	77.31	177,124
12 Jul 13	77.00000 -3.25	79.46	76.95	78.26	159,966
11 Jul 13	80.25000 -1.15	81.90	79.50	81.90	161,328
10 Jul 13	81.40000 -1.08	82.92	80.79	82.50	77,818
09 Jul 13	82.48000 +0.29	82.99	82.11	82.50	100,926
08 Jul 13	82.19000 +1.50	82.19	81.03	81.14	55,856
05 Jul 13	80.69000 -1.21	82.35	80.50	82.35	49,228
04 Jul 13	81.90000 +0.80	82.23	80.85	81.50	67,362
03 Jul 13	81.10000 -1.26	82.44	80.51	82.44	87,416
02 Jul 13	82.36000 +0.47	82.36	80.58	81.76	76,222
01 Jul 13	81.89000 +1.59	81.89	79.83	80.42	82,320
28 Jun 13	80.30000 -1.17	81.94	79.72	81.82	62,354
27 Jun 13	81.47000 +1.63	81.48	80.03	80.18	66,354
26 Jun 13	79.84000 +1.85	79.84	77.93	78.20	66,398
25 Jun 13	77.99000 +0.13	78.82	77.65	77.84	81,178
24 Jun 13	77.86000 -2.01	79.98	77.66	79.67	127,138
21 Jun 13	79.87000 -0.90	81.25	79.68	80.49	121,780
20 Jun 13	80.77000 -1.52	81.53	80.10	81.53	47,316
19 Jun 13	82.29000 +0.69	82.31	81.30	81.70	70,688
18 Jun 13	81.60000 +0.67	81.81	79.83	80.70	52,868
17 Jun 13	80.93000 -0.05	81.52	80.73	80.94	66,846
14 Jun 13	80.98000 +0.81	81.13	80.00	80.08	58,448
13 Jun 13	80.17000 -0.51	80.29	78.57	80.25	67,464
12 Jun 13	80.68000 +0.57	80.69	79.88	80.00	37,260
11 Jun 13	80.11000 -0.37	80.53	79.75	80.37	51,464
10 Jun 13	80.48000 -0.17	80.98	80.10	80.98	98,366
07 Jun 13	80.65000 +0.23	80.76	78.33	80.49	84,852
06 Jun 13	80.42000 +0.02	81.50	80.00	80.00	78,640
05 Jun 13	80.40000 -1.02	81.10	79.84	81.02	44,518
04 Jun 13	81.42000 +0.71	81.42	80.50	81.04	72,132
03 Jun 13	80.71000 +0.20	81.32	79.86	80.30	97,452
31 May 13	80.51000 -0.67	81.18	79.96	81.18	42,076
30 May 13	81.18000 +0.34	81.20	80.02	80.54	55,914
29 May 13	80.84000 -1.73	82.85	80.20	82.85	82,464
28 May 13	82.57000 +2.88	82.79	79.84	79.90	119,848
27 May 13	79.69000 +0.84	80.32	78.80	79.30	60,914
24 May 13	78.85000 +0.24	79.14	77.79	78.30	49,524
23 May 13	78.61000 -0.90	79.68	78.46	79.68	82,204
22 May 13	79.51000 +0.17	79.70	78.35	79.20	127,226
21 May 13	79.34000 -1.28	80.92	79.32	80.92	91,506
20 May 13	80.62000 -0.09	81.45	80.15	81.35	73,870
17 May 13	80.71000 +1.76	80.82	78.52	78.76	156,928
16 May 13	78.95000 +1.54	79.16	77.27	77.27	210,354
15 May 13	77.41000 +0.81	77.73	76.66	76.70	111,450
14 May 13	76.60000 +0.66	76.65	75.90	75.90	71,760
13 May 13	75.94000 +0.02	76.17	75.70	75.83	56,314
10 May 13	75.92000 +0.63	75.95	75.35	75.49	48,856
09 May 13	75.29000 +0.14	75.46	74.80	74.99	14,680
08 May 13	75.15000 +0.35	75.28	74.78	74.79	52,862
07 May 13	74.80000 +0.53	74.98	74.49	74.50	66,288
06 May 13	74.27000 -0.09	74.80	74.10	74.20	57,076
03 May 13	74.36000 +0.81	74.96	73.00	73.46	57,798
02 May 13	73.55000 +0.29	73.62	72.90	73.06	61,448
30 Apr 13	73.26000 -0.08	73.73	73.15	73.50	49,512
29 Apr 13	73.34000 +0.10	73.55	72.70	73.25	64,804
26 Apr 13	73.24000 +0.45	73.25	72.22	72.80	63,378
25 Apr 13	72.79000 -1.54	74.59	70.66	74.11	158,674
24 Apr 13	74.33000 -0.02	74.68	74.15	74.19	86,866
23 Apr 13	74.35000 +0.85	74.36	73.18	73.77	62,822
22 Apr 13	73.50000 +0.56	73.75	72.95	72.99	46,432
19 Apr 13	72.94000 +0.19	73.25	72.50	72.75	80,450
18 Apr 13	72.75000 +0.15	73.18	72.30	72.87	32,126
17 Apr 13	72.60000 -0.71	73.51	72.34	73.13	61,440
16 Apr 13	73.31000 -0.93	74.00	73.03	74.00	67,218
15 Apr 13	74.24000 -0.10	74.87	73.75	74.35	69,180
12 Apr 13	74.34000 -0.12	74.57	73.82	74.36	39,326
11 Apr 13	74.46000 +0.31	74.59	73.95	73.95	42,552
10 Apr 13	74.15000 +0.15	74.47	73.85	74.12	54,054
09 Apr 13	74.00000 +0.45	74.03	73.60	73.75	76,654
08 Apr 13	73.55000 +0.35	73.68	73.00	73.10	58,252
05 Apr 13	73.20000 -1.02	74.38	73.20	74.38	94,124
04 Apr 13	74.22000 +0.52	74.35	73.60	73.90	155,726
03 Apr 13	73.70000 +0.73	73.97	72.64	73.27	164,730
02 Apr 13	72.97000 +0.97	74.03	71.75	72.00	112,470
28 Mar 13	72.00000 +0.40	72.31	71.30	71.69	88,486
27 Mar 13	71.60000 +0.14	71.81	70.91	71.50	104,734
26 Mar 13	71.46000 +0.40	71.68	71.05	71.05	90,338
25 Mar 13	71.06000 +0.36	71.26	70.32	70.75	97,140
22 Mar 13	70.70000 +0.39	71.15	70.13	70.32	72,516
21 Mar 13	70.31000 -0.85	71.39	70.11	71.04	97,806
20 Mar 13	71.16000 -0.32	72.15	71.16	71.65	98,642
19 Mar 13	71.48000 +0.03	72.00	71.00	71.50	79,632
18 Mar 13	71.45000 +1.75	71.60	69.51	69.87	94,564
15 Mar 13	69.70000 -0.60	70.20	69.70	70.12	169,216
14 Mar 13	70.30000 -0.60	71.00	70.23	70.91	124,768
13 Mar 13	70.90000 -0.08	71.15	70.80	71.00	74,550
12 Mar 13	70.98000 -0.37	71.60	70.98	71.12	129,178
11 Mar 13	71.35000 -0.12	71.55	71.30	71.55	47,386
08 Mar 13	71.47000 +0.04	71.77	71.30	71.75	59,120
07 Mar 13	71.43000 +0.40	71.75	70.65	71.35	86,210
06 Mar 13	71.03000 -0.69	72.00	70.58	72.00	143,290
05 Mar 13	71.72000 -0.49	72.50	71.51	72.48	158,936
04 Mar 13	72.21000 -0.04	72.44	71.92	72.28	55,316
01 Mar 13	72.25000 -0.37	73.00	72.13	72.75	135,992
28 Feb 13	72.62000 +0.58	73.00	72.36	72.75	65,890
27 Feb 13	72.04000 +0.04	72.22	71.78	71.98	44,946
26 Feb 13	72.00000 -0.10	72.20	71.50	71.89	59,328
25 Feb 13	72.10000 -0.05	72.40	71.83	72.11	42,240
22 Feb 13	72.15000 +0.15	72.60	72.00	72.00	42,224
21 Feb 13	72.00000 -0.35	72.38	71.50	72.19	55,384
20 Feb 13	72.35000 -0.35	72.80	72.12	72.80	31,616
19 Feb 13	72.70000 +0.19	72.80	72.28	72.72	47,750
18 Feb 13	72.51000 -0.21	72.98	72.50	72.50	26,572
15 Feb 13	72.72000 -0.33	73.01	72.58	72.75	25,640
14 Feb 13	73.05000 +0.10	73.05	72.61	73.00	46,884
13 Feb 13	72.95000 -0.05	73.14	72.58	73.05	59,814
12 Feb 13	73.00000 -0.31	73.35	72.51	73.35	43,914
11 Feb 13	73.31000 +0.01	73.74	72.70	73.38	56,484
08 Feb 13	73.30000 +0.36	73.30	72.94	73.21	56,610
07 Feb 13	72.94000 -0.07	73.28	72.58	72.95	46,978
06 Feb 13	73.01000 +0.11	73.42	72.50	72.75	127,992
05 Feb 13	72.90000 -0.45	73.40	72.80	73.00	225,250
04 Feb 13	73.35000 -1.85	73.54	69.85	72.17	253,106
01 Feb 13	75.20000 -0.02	76.00	75.20	75.50	52,674
31 Jan 13	75.22000 -0.88	76.35	75.22	76.35	53,146
30 Jan 13	76.10000 -0.02	76.50	75.90	76.21	96,962
29 Jan 13	76.12000 -0.88	77.23	76.12	77.23	60,618
28 Jan 13	77.00000 +0.00	77.10	76.64	76.95	100,626
25 Jan 13	77.00000 +1.61	77.15	75.30	75.30	166,164
24 Jan 13	75.39000 +0.69	75.41	74.43	74.85	48,110
23 Jan 13	74.70000 +1.15	74.74	73.32	73.60	36,686
22 Jan 13	73.55000 +0.40	73.62	72.75	72.75	30,582
21 Jan 13	73.15000 +0.35	73.15	72.68	72.73	25,778
18 Jan 13	72.80000 -0.16	73.30	72.80	73.00	31,762
17 Jan 13	72.96000 +0.60	73.22	72.30	72.40	25,456
16 Jan 13	72.36000 -0.69	73.39	72.14	73.38	23,934
15 Jan 13	73.05000 -0.09	73.58	72.84	73.18	97,724
14 Jan 13	73.14000 -0.54	73.85	72.49	73.85	54,686
11 Jan 13	73.68000 +0.11	73.80	73.40	73.75	26,650
10 Jan 13	73.57000 +0.20	73.66	72.92	73.31	54,938
09 Jan 13	73.37000 -0.60	74.18	73.37	73.75	39,786
08 Jan 13	73.97000 -0.48	74.60	73.97	74.59	23,394
07 Jan 13	74.45000 +0.16	74.69	73.75	74.20	37,408
04 Jan 13	74.29000 -0.35	74.64	74.12	74.40	23,214
03 Jan 13	74.64000 +0.24	74.77	74.17	74.46	28,046
02 Jan 13	74.40000 +1.40	75.00	73.01	73.50	88,352
28 Dec 12	73.00000 -0.53	73.58	73.00	73.54	32,392
27 Dec 12	73.53000 +0.15	73.92	71.40	73.35	75,782
21 Dec 12	73.38000 -0.49	73.99	73.38	73.71	93,022
20 Dec 12	73.87000 -0.23	74.20	73.55	73.78	48,350
19 Dec 12	74.10000 -0.10	74.45	73.80	74.35	26,014
18 Dec 12	74.20000 +0.39	74.45	73.89	74.00	20,520
17 Dec 12	73.81000 +0.18	73.99	73.55	73.76	18,742
14 Dec 12	73.63000 -0.41	74.22	73.63	73.81	38,226
13 Dec 12	74.04000 -0.47	74.83	73.70	74.74	19,028
12 Dec 12	74.51000 -0.09	74.99	74.31	74.84	29,032
11 Dec 12	74.60000 +0.73	75.26	73.82	73.82	32,758
10 Dec 12	73.87000 -0.01	74.47	73.76	74.01	44,232
07 Dec 12	73.88000 -0.29	74.42	73.79	74.28	84,594
06 Dec 12	74.17000 -0.66	75.51	74.17	74.83	45,104
05 Dec 12	74.83000 -0.49	75.46	74.56	75.16	46,194
04 Dec 12	75.32000 +0.28	75.47	74.94	75.17	29,790
03 Dec 12	75.04000 +0.19	75.69	74.20	74.20	66,312
30 Nov 12	74.85000 -0.01	75.48	74.19	75.08	45,328
29 Nov 12	74.86000 +0.40	75.01	73.76	74.64	103,808
28 Nov 12	74.46000 +0.46	74.68	73.81	73.81	17,168
27 Nov 12	74.00000 +0.03	74.70	73.88	74.00	32,310
26 Nov 12	73.97000 +0.16	74.36	73.52	74.00	23,552
23 Nov 12	73.81000 +0.25	74.24	73.50	73.90	22,546
22 Nov 12	73.56000 +0.31	73.81	72.93	73.60	38,880
21 Nov 12	73.25000 +0.32	73.87	72.13	72.74	32,000
20 Nov 12	72.93000 +0.78	72.98	72.26	72.90	39,384
19 Nov 12	72.15000 +0.17	73.12	71.72	72.45	71,096
16 Nov 12	71.98000 -1.04	73.02	71.98	73.02	51,536
15 Nov 12	73.02000 -0.63	73.48	72.31	73.31	31,586
14 Nov 12	73.65000 -0.29	74.10	73.30	74.10	36,130
13 Nov 12	73.94000 +0.07	74.17	73.50	73.66	32,144
12 Nov 12	73.87000 +0.03	74.60	73.79	74.06	48,586
09 Nov 12	73.84000 +0.53	75.01	73.45	74.00	62,928
08 Nov 12	73.31000 -0.92	74.33	73.10	73.70	53,146
07 Nov 12	74.23000 -0.03	74.71	74.04	74.30	43,332
06 Nov 12	74.26000 -0.41	75.00	74.00	74.62	34,252
05 Nov 12	74.67000 -0.34	75.37	74.67	75.35	32,206
02 Nov 12	75.01000 -0.19	75.75	74.71	75.50	32,310
01 Nov 12	75.20000 +0.10	75.60	75.10	75.17	34,932
31 Oct 12	75.10000 +0.41	75.30	74.39	74.39	35,496
30 Oct 12	74.69000 +0.26	74.89	74.28	74.28	26,770
29 Oct 12	74.43000 +0.12	74.98	74.01	74.30	53,798
26 Oct 12	74.31000 -0.05	74.57	74.00	74.21	24,164
25 Oct 12	74.36000 +0.06	74.94	74.14	74.35	32,262
24 Oct 12	74.30000 +0.60	74.32	73.50	73.77	28,330
23 Oct 12	73.70000 +0.05	74.25	73.50	73.86	38,658
22 Oct 12	73.65000 -0.55	74.50	73.50	73.97	62,392
19 Oct 12	74.20000 -0.08	74.58	73.75	74.06	25,410
18 Oct 12	74.28000 -0.42	74.70	74.16	74.70	30,810
17 Oct 12	74.70000 +0.28	74.90	74.14	74.41	40,358
16 Oct 12	74.42000 +0.34	74.70	74.18	74.25	47,022
15 Oct 12	74.08000 +0.63	74.29	73.47	73.47	16,722
12 Oct 12	73.45000 -0.75	74.25	73.09	73.92	18,668
11 Oct 12	74.20000 +0.44	74.30	73.78	73.93	21,026
10 Oct 12	73.76000 +0.07	73.96	73.45	73.60	19,586
09 Oct 12	73.69000 -0.12	73.93	73.27	73.75	22,464
08 Oct 12	73.81000 +0.21	73.97	73.02	73.25	41,620
05 Oct 12	73.60000 +0.64	73.77	72.55	72.86	67,650
04 Oct 12	72.96000 +0.16	73.07	72.37	72.63	57,612
03 Oct 12	72.80000 -0.07	73.30	72.26	72.55	45,564
02 Oct 12	72.87000 +0.74	72.94	72.00	72.00	74,382
01 Oct 12	72.13000 -0.06	72.75	71.89	71.94	48,056
28 Sep 12	72.19000 -0.18	72.80	71.59	72.80	54,108
27 Sep 12	72.37000 -0.43	73.30	72.34	72.94	36,892
26 Sep 12	72.80000 -1.28	74.25	72.75	74.25	89,564
25 Sep 12	74.08000 +0.74	74.08	72.80	72.80	26,188
24 Sep 12	73.34000 -0.08	73.60	72.95	73.20	21,642
21 Sep 12	73.42000 -0.41	73.82	73.00	73.25	105,760
20 Sep 12	73.83000 -0.05	73.83	73.00	73.60	46,062
19 Sep 12	73.88000 +0.21	73.97	72.98	73.93	45,212
18 Sep 12	73.67000 +0.14	74.27	73.25	73.50	39,402
17 Sep 12	73.53000 -0.29	73.79	73.10	73.78	49,364
14 Sep 12	73.82000 +0.82	74.00	73.35	73.39	33,554
13 Sep 12	73.00000 -0.70	73.85	72.98	73.62	42,744
12 Sep 12	73.70000 -0.03	74.62	73.50	73.82	81,082
11 Sep 12	73.73000 +0.68	74.76	72.50	72.69	53,140
10 Sep 12	73.05000 -0.09	73.56	72.97	73.15	24,036
07 Sep 12	73.14000 -0.29	73.60	73.00	73.32	37,316
06 Sep 12	73.43000 +1.04	73.99	72.51	72.51	58,052
05 Sep 12	72.39000 +0.31	72.58	71.75	72.21	47,908
04 Sep 12	72.08000 -0.49	72.70	71.82	72.14	27,376
03 Sep 12	72.57000 +0.32	72.72	71.01	71.80	22,018
31 Aug 12	72.25000 -0.35	72.90	72.25	72.30	20,082
30 Aug 12	72.60000 -0.03	72.63	72.04	72.50	31,584
29 Aug 12	72.63000 -0.10	72.92	72.25	72.69	31,812
28 Aug 12	72.73000 -0.91	73.20	72.39	73.00	43,246
27 Aug 12	73.64000 +0.02	74.69	73.56	73.70	27,890
24 Aug 12	73.62000 +0.07	74.40	73.23	73.23	52,594
23 Aug 12	73.55000 -1.65	74.90	72.57	74.81	80,936
22 Aug 12	75.20000 -0.23	75.32	74.65	75.32	31,114
21 Aug 12	75.43000 +1.05	75.66	74.49	74.78	41,768
20 Aug 12	74.38000 -0.96	75.60	74.12	75.60	36,868
17 Aug 12	75.34000 +0.46	75.50	74.60	74.68	30,818
16 Aug 12	74.88000 -0.10	75.49	74.71	74.84	25,078
15 Aug 12	74.98000 +0.01	75.00	74.49	75.00	11,818
14 Aug 12	74.97000 +0.36	75.20	74.51	75.00	24,708
13 Aug 12	74.61000 -0.15	75.00	74.29	74.96	19,982
10 Aug 12	74.76000 +0.90	74.80	73.57	73.76	19,094
09 Aug 12	73.86000 -0.81	74.84	73.06	74.84	34,284
08 Aug 12	74.67000 -0.07	74.80	74.13	74.42	47,998
07 Aug 12	74.74000 +0.24	75.26	74.20	74.64	60,436
06 Aug 12	74.50000 +0.88	74.96	73.44	73.55	82,168
03 Aug 12	73.62000 +0.68	73.91	72.86	73.31	26,426
02 Aug 12	72.94000 -0.80	73.57	72.25	73.46	40,352
01 Aug 12	73.74000 +0.81	74.25	72.00	72.35	85,204
31 Jul 12	72.93000 -0.32	73.63	72.64	73.03	21,968
30 Jul 12	73.25000 +0.23	73.44	72.53	73.00	24,092
27 Jul 12	73.02000 +0.42	73.39	72.58	72.63	39,686
26 Jul 12	72.60000 +1.17	72.80	71.30	71.43	37,298
25 Jul 12	71.43000 +0.09	71.78	70.92	71.51	18,688
24 Jul 12	71.34000 +0.34	71.90	70.91	70.91	24,860
23 Jul 12	71.00000 -1.72	72.21	70.96	72.21	83,454
20 Jul 12	72.72000 -0.62	73.66	72.52	73.10	41,486
19 Jul 12	73.34000 +0.52	73.70	72.50	73.00	49,878
18 Jul 12	72.82000 +0.52	73.42	72.18	72.30	52,924
17 Jul 12	72.30000 +1.03	72.92	71.52	71.60	96,392
16 Jul 12	71.27000 +0.49	71.56	70.49	70.66	43,256
13 Jul 12	70.78000 +1.30	71.06	69.61	69.61	53,654
12 Jul 12	69.48000 -0.56	70.60	69.48	70.00	62,842
11 Jul 12	70.04000 -0.14	70.78	70.00	70.00	55,894
10 Jul 12	70.18000 -0.31	71.49	70.03	70.22	80,380
09 Jul 12	70.49000 -1.22	72.05	68.75	71.50	230,254
06 Jul 12	71.71000 -3.59	72.70	71.57	72.40	179,364
05 Jul 12	75.30000 -0.09	75.40	73.91	74.65	144,972
04 Jul 12	75.39000 +0.88	77.12	74.68	74.68	151,600
03 Jul 12	74.51000 +1.18	74.51	73.46	73.54	78,386
02 Jul 12	73.33000 +0.31	74.02	72.86	73.50	70,030
29 Jun 12	73.02000 +1.32	73.85	71.81	72.20	77,804
28 Jun 12	71.70000 +0.12	72.00	71.10	71.72	46,556
27 Jun 12	71.58000 -0.61	72.59	71.39	72.50	61,246
26 Jun 12	72.19000 +0.56	72.21	71.52	71.55	54,640
25 Jun 12	71.63000 +0.03	72.71	71.55	71.55	67,778
22 Jun 12	71.60000 -0.74	71.99	71.20	71.55	50,240
21 Jun 12	72.34000 -0.06	72.85	71.84	71.95	82,576
20 Jun 12	72.40000 +0.78	72.46	71.20	71.69	49,030
19 Jun 12	71.62000 +1.07	71.70	70.84	71.26	49,944
18 Jun 12	70.55000 -0.35	72.00	70.50	71.02	148,510
15 Jun 12	70.90000 +0.76	70.90	69.96	70.20	69,316
14 Jun 12	70.14000 -0.42	70.50	69.58	70.20	54,714
13 Jun 12	70.56000 +0.25	70.98	69.81	70.81	62,658
12 Jun 12	70.31000 +0.04	71.39	69.75	70.59	63,416
11 Jun 12	70.27000 -0.53	72.31	70.27	71.38	60,976
08 Jun 12	70.80000 +0.85	71.17	69.80	69.82	116,088
07 Jun 12	69.95000 -0.17	70.50	69.81	69.85	63,516
06 Jun 12	70.12000 +3.20	70.12	67.66	68.00	145,196
05 Jun 12	66.92000 +0.56	67.20	65.20	66.45	103,064
04 Jun 12	66.36000 -1.01	67.17	66.24	66.90	64,774
01 Jun 12	67.37000 -2.13	69.99	67.10	69.99	107,766
31 May 12	69.50000 +0.00	70.23	69.00	69.00	91,220
30 May 12	69.50000 -1.72	71.04	69.50	70.89	88,220
29 May 12	71.22000 -0.25	71.84	71.10	71.62	73,550
28 May 12	71.47000 +0.73	71.84	70.52	70.79	25,178
25 May 12	70.74000 +1.14	70.76	69.17	69.98	66,742
24 May 12	69.60000 -1.20	70.90	68.35	70.90	219,722
23 May 12	70.80000 -0.90	71.95	70.52	71.09	77,570
22 May 12	71.70000 +0.83	72.37	71.38	71.55	53,442
21 May 12	70.87000 -0.33	71.81	70.30	71.58	65,040
18 May 12	71.20000 -1.40	72.00	71.10	72.00	51,618
17 May 12	72.60000 +0.10	73.46	72.24	72.43	30,696
16 May 12	72.50000 -0.42	72.80	71.40	72.25	77,238
15 May 12	72.92000 +0.35	73.50	72.28	72.95	38,668
14 May 12	72.57000 -0.38	72.84	71.73	72.49	42,008
11 May 12	72.95000 -0.01	73.19	72.11	72.77	41,340
10 May 12	72.96000 +0.25	73.25	71.70	72.70	57,762
09 May 12	72.71000 +0.04	73.21	71.71	72.75	68,066
08 May 12	72.67000 -1.33	73.97	72.67	73.80	48,232
07 May 12	74.00000 +1.45	74.48	71.50	72.00	103,348
04 May 12	72.55000 -1.61	74.30	72.55	74.00	67,898
03 May 12	74.16000 -0.56	75.00	73.93	75.00	71,618
02 May 12	74.72000 +1.53	74.72	73.56	73.97	72,732
30 Apr 12	73.19000 -0.21	73.80	73.00	73.30	71,824
27 Apr 12	73.40000 +0.22	73.45	72.64	73.10	38,486
26 Apr 12	73.18000 +0.69	73.40	71.52	72.46	71,858
25 Apr 12	72.49000 -0.34	73.07	72.18	72.21	63,856
24 Apr 12	72.83000 +1.14	72.99	71.94	72.99	98,214
23 Apr 12	71.69000 -2.41	73.20	71.51	72.80	79,166
20 Apr 12	74.10000 +0.30	74.15	73.21	73.55	74,236
19 Apr 12	73.80000 -0.52	74.79	73.62	74.00	68,508
18 Apr 12	74.32000 -0.77	75.72	74.09	74.52	71,900
17 Apr 12	75.09000 +1.00	75.09	73.37	74.10	107,822
16 Apr 12	74.09000 +0.96	74.20	72.99	73.19	138,618
13 Apr 12	73.13000 -0.74	74.17	73.12	73.80	59,904
12 Apr 12	73.87000 +0.55	74.00	72.81	73.65	82,130
11 Apr 12	73.32000 +0.60	73.43	72.21	73.06	60,630
10 Apr 12	72.72000 -0.29	73.65	71.64	72.41	91,968
05 Apr 12	73.01000 -0.24	74.26	73.01	73.50	112,032
04 Apr 12	73.25000 -2.52	75.88	72.73	75.55	218,430
03 Apr 12	75.77000 +0.92	76.17	74.04	74.68	176,680
02 Apr 12	74.85000 +2.76	74.85	71.93	72.19	253,420
30 Mar 12	72.09000 -0.11	72.50	71.56	72.31	83,780
29 Mar 12	72.20000 -0.31	72.99	71.61	72.55	100,426
28 Mar 12	72.51000 -0.64	73.49	72.41	73.19	29,996
27 Mar 12	73.15000 -0.28	73.96	72.67	73.60	49,784
26 Mar 12	73.43000 +1.33	73.50	71.50	71.50	98,394
23 Mar 12	72.10000 -0.45	72.69	71.56	72.30	69,148
22 Mar 12	72.55000 -0.65	73.29	72.34	73.00	73,674
21 Mar 12	73.20000 +0.12	73.20	72.16	73.15	129,348
20 Mar 12	73.08000 +0.61	73.19	72.06	72.78	57,538
19 Mar 12	72.47000 -0.39	73.20	72.00	73.09	54,678
16 Mar 12	72.86000 +0.18	73.43	72.52	72.75	118,492
15 Mar 12	72.68000 -0.43	73.20	72.20	72.86	92,602
14 Mar 12	73.11000 -0.43	73.98	73.11	73.60	67,188
13 Mar 12	73.54000 +0.79	73.54	72.76	72.96	73,076
12 Mar 12	72.75000 +0.23	72.98	72.00	72.12	59,824
09 Mar 12	72.52000 +0.52	72.64	71.79	71.84	58,484
08 Mar 12	72.00000 +0.45	72.13	71.29	71.62	62,576
07 Mar 12	71.55000 +0.45	71.89	70.97	71.10	87,048
06 Mar 12	71.10000 -1.42	72.40	71.03	72.40	91,104
05 Mar 12	72.52000 -0.18	73.25	72.42	72.85	70,888
02 Mar 12	72.70000 +0.63	73.11	71.87	72.21	101,168
01 Mar 12	72.07000 -0.64	72.62	71.78	72.60	167,898
29 Feb 12	72.71000 +0.00	72.99	72.32	72.99	90,562
28 Feb 12	72.71000 +1.21	72.71	71.65	71.67	88,238
27 Feb 12	71.50000 -0.22	72.20	71.27	71.62	65,122
24 Feb 12	71.72000 -0.61	73.10	71.71	72.79	143,910
23 Feb 12	72.33000 -0.10	72.99	71.96	72.45	75,822
22 Feb 12	72.43000 +0.10	72.61	71.82	72.08	155,122
21 Feb 12	72.33000 +0.46	72.33	71.49	71.84	87,434
20 Feb 12	71.87000 -0.03	72.40	71.29	72.39	129,460
17 Feb 12	71.90000 +0.14	72.16	71.03	71.82	117,588
16 Feb 12	71.76000 -0.31	72.00	71.09	72.00	78,182
15 Feb 12	72.07000 -0.59	73.23	72.02	73.04	93,608
14 Feb 12	72.66000 +0.16	73.60	72.22	72.80	130,206
13 Feb 12	72.50000 +2.29	72.76	70.89	71.40	330,816
10 Feb 12	70.21000 -0.54	70.75	69.00	70.75	311,592
09 Feb 12	70.75000 -0.68	72.00	70.50	72.00	316,054
08 Feb 12	71.43000 -2.57	74.00	71.03	73.58	470,308
07 Feb 12	74.00000 -5.45	75.01	72.50	75.00	796,850
06 Feb 12	79.45000 +0.07	80.20	79.08	80.00	115,068
03 Feb 12	79.38000 -0.42	80.60	79.03	79.50	119,530
02 Feb 12	79.80000 -0.27	80.65	78.64	79.30	114,568
01 Feb 12	80.07000 +0.78	80.85	79.40	79.40	99,170
31 Jan 12	79.29000 +1.43	79.80	77.61	78.29	78,402
30 Jan 12	77.86000 -0.42	78.53	77.60	78.13	61,608
27 Jan 12	78.28000 -0.49	78.91	78.01	78.05	65,410
26 Jan 12	78.77000 +1.19	78.84	77.42	77.42	67,484
25 Jan 12	77.58000 +0.64	77.73	76.71	77.43	51,294
24 Jan 12	76.94000 -0.06	77.30	76.00	76.27	52,714
23 Jan 12	77.00000 -0.06	77.78	76.50	77.00	55,226
20 Jan 12	77.06000 +0.61	77.40	76.00	76.73	59,818
19 Jan 12	76.45000 +0.45	76.74	75.55	76.00	68,662
18 Jan 12	76.00000 +0.23	76.15	74.86	75.75	52,474
17 Jan 12	75.77000 +2.37	75.81	73.62	73.95	77,696
16 Jan 12	73.40000 +0.26	73.89	72.50	73.00	36,622
13 Jan 12	73.14000 -0.17	73.97	72.50	73.22	60,814
12 Jan 12	73.31000 +0.03	74.18	73.19	73.70	64,814
11 Jan 12	73.28000 -1.23	74.87	73.01	74.71	50,992
10 Jan 12	74.51000 +1.11	75.00	73.40	73.46	73,516
09 Jan 12	73.40000 -0.37	73.50	72.71	73.50	55,012
06 Jan 12	73.77000 -0.23	74.15	72.88	74.15	55,862
05 Jan 12	74.00000 +0.11	74.16	73.32	74.00	55,592
04 Jan 12	73.89000 +0.19	74.37	73.43	73.76	41,040
03 Jan 12	73.70000 -0.83	75.56	73.01	75.00	111,808
02 Jan 12	74.53000 +1.09	74.79	73.41	73.41	43,904
30 Dec 11	73.44000 +0.44	73.70	72.95	73.00	18,518
29 Dec 11	73.00000 +0.33	73.05	72.59	72.97	35,470
28 Dec 11	72.67000 +0.47	73.28	72.08	72.51	47,216
27 Dec 11	72.20000 +0.20	72.79	72.12	72.50	32,390
23 Dec 11	72.00000 +0.75	72.64	71.50	71.96	35,930
22 Dec 11	71.25000 -0.32	72.03	70.95	71.68	26,976
21 Dec 11	71.57000 -0.46	72.50	71.00	72.50	64,788
20 Dec 11	72.03000 +1.03	72.04	70.83	71.29	78,664
19 Dec 11	71.00000 +0.79	71.35	69.82	70.38	109,790
16 Dec 11	70.21000 -0.75	71.65	70.20	71.00	101,912
15 Dec 11	70.96000 +0.77	70.99	70.15	70.74	56,404
14 Dec 11	70.19000 -0.43	71.02	70.19	70.65	83,068
13 Dec 11	70.62000 -0.12	71.29	70.54	71.05	47,786
12 Dec 11	70.74000 -0.54	71.35	70.50	71.31	90,468
09 Dec 11	71.28000 -0.28	71.98	70.91	71.34	74,432
08 Dec 11	71.56000 -0.19	72.93	71.14	72.57	48,766
07 Dec 11	71.75000 -0.84	73.60	71.74	73.60	79,670
06 Dec 11	72.59000 -0.44	73.44	72.20	72.70	54,370
05 Dec 11	73.03000 +0.33	74.00	72.52	72.81	91,932
02 Dec 11	72.70000 -1.30	74.80	72.31	74.80	106,992
01 Dec 11	74.00000 -1.16	75.20	73.32	74.50	89,794
30 Nov 11	75.16000 +2.68	75.16	71.50	72.32	332,288
29 Nov 11	72.48000 +0.33	73.14	70.73	72.22	154,492
28 Nov 11	72.15000 +1.95	72.78	70.49	71.32	99,420
25 Nov 11	70.20000 +0.20	70.91	69.98	70.50	51,228
24 Nov 11	70.00000 -0.94	71.76	69.79	71.76	76,366
23 Nov 11	70.94000 -0.60	72.16	70.85	71.74	90,882
22 Nov 11	71.54000 +0.34	72.66	71.54	71.83	72,644
21 Nov 11	71.20000 -1.74	72.85	71.20	72.85	80,040
18 Nov 11	72.94000 -1.21	74.25	72.43	74.25	84,786
17 Nov 11	74.15000 -0.67	74.89	73.17	74.87	57,576
16 Nov 11	74.82000 -0.43	75.49	74.19	75.48	47,700
15 Nov 11	75.25000 -0.23	75.70	73.90	75.00	58,836
14 Nov 11	75.48000 -0.92	76.60	75.11	76.60	89,116
11 Nov 11	76.40000 +0.80	76.51	75.45	75.90	45,506
10 Nov 11	75.60000 +0.06	75.60	74.09	75.00	81,802
09 Nov 11	75.54000 -0.44	76.50	74.98	76.50	83,242
08 Nov 11	75.98000 +0.48	76.45	74.90	76.27	61,662
07 Nov 11	75.50000 +0.52	75.80	74.47	74.90	54,644
04 Nov 11	74.98000 -0.84	76.52	74.39	76.00	65,202
03 Nov 11	75.82000 +0.88	75.91	74.00	74.00	111,906
02 Nov 11	74.94000 +0.65	75.28	74.10	74.50	72,936
01 Nov 11	74.29000 -1.82	75.25	73.63	75.25	107,242
31 Oct 11	76.11000 -1.68	77.51	76.11	77.28	92,436
28 Oct 11	77.79000 -0.73	78.86	77.39	78.41	68,366
27 Oct 11	78.52000 +0.93	79.00	77.59	78.80	114,904
26 Oct 11	77.59000 +0.49	78.15	76.33	77.12	163,130
25 Oct 11	77.10000 -0.29	77.76	76.25	77.76	76,984
24 Oct 11	77.39000 -0.55	78.72	77.01	78.53	67,116
21 Oct 11	77.94000 +0.16	78.15	76.12	78.15	111,070
20 Oct 11	77.78000 -0.78	78.30	77.53	78.00	80,040
19 Oct 11	78.56000 -0.44	79.84	78.33	78.74	72,182
18 Oct 11	79.00000 -0.08	79.03	77.77	78.35	79,226
17 Oct 11	79.08000 +1.44	79.25	77.04	78.01	140,584
14 Oct 11	77.64000 -1.09	79.65	77.21	78.80	158,928
13 Oct 11	78.73000 +1.15	78.88	76.45	77.50	133,868
12 Oct 11	77.58000 +1.05	77.77	76.00	76.63	83,076
11 Oct 11	76.53000 +0.38	76.84	75.63	76.30	65,186
10 Oct 11	76.15000 +0.87	77.12	74.85	74.89	73,166
07 Oct 11	75.28000 +0.72	75.70	73.81	74.65	60,308
06 Oct 11	74.56000 +0.66	74.80	73.30	74.64	138,544
05 Oct 11	73.90000 +2.15	74.39	71.07	72.61	193,224
04 Oct 11	71.75000 -2.30	73.43	70.51	73.43	122,584
03 Oct 11	74.05000 -1.19	74.25	72.65	74.25	78,386
30 Sep 11	75.24000 -0.56	76.40	73.72	75.80	101,862
29 Sep 11	75.80000 +0.71	75.90	74.64	74.96	80,668
28 Sep 11	75.09000 +0.78	75.42	74.00	74.84	92,876
27 Sep 11	74.31000 +0.96	74.98	73.68	74.09	82,518
26 Sep 11	73.35000 +1.30	73.64	71.00	71.42	95,288
23 Sep 11	72.05000 -2.37	74.82	70.65	74.82	156,560
22 Sep 11	74.42000 -1.42	75.23	73.39	75.01	173,560
21 Sep 11	75.84000 +0.63	76.21	74.68	75.21	96,746
20 Sep 11	75.21000 +0.72	75.75	73.93	73.95	137,022
19 Sep 11	74.49000 -1.12	74.84	73.55	74.81	166,144
16 Sep 11	75.61000 +2.81	75.98	73.01	73.47	360,536
15 Sep 11	72.80000 +0.30	73.77	72.80	73.00	248,690
14 Sep 11	72.50000 +0.99	73.00	70.97	71.00	128,482
13 Sep 11	71.51000 +0.01	72.08	70.44	72.00	143,548
12 Sep 11	71.50000 -1.66	72.52	70.51	72.10	196,318
09 Sep 11	73.16000 -0.11	74.04	72.76	73.10	153,792
08 Sep 11	73.27000 +0.60	73.73	73.01	73.34	212,856
07 Sep 11	72.67000 +1.37	73.30	71.69	71.82	219,372
06 Sep 11	71.30000 -0.73	72.25	70.45	72.20	117,904
05 Sep 11	72.03000 -2.19	73.13	71.59	73.13	157,024
02 Sep 11	74.22000 -1.08	74.76	73.13	74.50	84,520
01 Sep 11	75.30000 +0.72	75.49	73.42	75.00	106,988
31 Aug 11	74.58000 +2.44	75.32	72.54	72.83	157,452
30 Aug 11	72.14000 +0.41	72.30	71.11	71.62	121,140
29 Aug 11	71.73000 +1.17	72.66	70.92	71.00	120,818
26 Aug 11	70.56000 -0.03	71.37	70.00	71.24	100,838
25 Aug 11	70.59000 +0.49	71.37	70.01	70.75	149,728
24 Aug 11	70.10000 +0.53	70.60	69.40	70.21	90,712
23 Aug 11	69.57000 +1.39	69.94	68.75	68.81	95,844
22 Aug 11	68.18000 +1.20	69.49	66.60	66.80	80,532
19 Aug 11	66.98000 -1.08	68.08	65.20	67.68	118,062
18 Aug 11	68.06000 -2.44	70.34	67.55	70.28	77,584
17 Aug 11	70.50000 +0.00	71.13	69.70	70.07	82,094
16 Aug 11	70.50000 -0.51	71.00	69.53	71.00	85,170
15 Aug 11	71.01000 +0.48	72.49	71.01	71.36	103,304
12 Aug 11	70.53000 +1.45	72.62	69.12	69.78	127,846
11 Aug 11	69.08000 +1.92	69.68	66.71	68.52	123,048
10 Aug 11	67.16000 +0.38	74.21	66.90	69.40	306,196
09 Aug 11	66.78000 +1.71	67.13	60.00	65.00	355,842
08 Aug 11	65.07000 -3.11	67.40	65.00	66.25	156,900
05 Aug 11	68.18000 -0.69	69.14	63.55	65.30	342,218
04 Aug 11	68.87000 -2.65	72.13	68.58	71.91	180,128
03 Aug 11	71.52000 -1.06	72.31	70.60	72.00	175,398
02 Aug 11	72.58000 -0.10	73.20	72.19	73.00	103,220
01 Aug 11	72.68000 -0.12	74.19	72.65	73.24	69,444
29 Jul 11	72.80000 -0.41	73.25	72.32	72.97	44,748
28 Jul 11	73.21000 -0.94	73.88	72.42	73.45	61,588
27 Jul 11	74.15000 -0.74	75.02	73.82	74.60	39,272
26 Jul 11	74.89000 -0.11	75.42	74.45	75.00	49,136
25 Jul 11	75.00000 +0.52	75.07	73.55	74.38	56,094
22 Jul 11	74.48000 +0.11	74.70	74.25	74.70	37,274
21 Jul 11	74.37000 -0.06	74.85	73.56	74.85	55,758
20 Jul 11	74.43000 +0.08	74.99	74.07	74.24	46,410
19 Jul 11	74.35000 -0.05	74.69	74.00	74.20	48,488
18 Jul 11	74.40000 -0.09	74.75	74.02	74.64	54,304
15 Jul 11	74.49000 +0.48	74.90	73.71	74.01	84,374
14 Jul 11	74.01000 -0.86	75.00	73.66	74.75	81,070
13 Jul 11	74.87000 +1.12	75.50	73.80	74.15	133,856
12 Jul 11	73.75000 -1.70	74.85	70.34	74.85	376,736
11 Jul 11	75.45000 -2.04	77.03	75.01	77.00	150,282
08 Jul 11	77.49000 -1.11	79.25	76.42	76.90	169,496
07 Jul 11	78.60000 +0.71	78.80	76.39	77.60	207,036
06 Jul 11	77.89000 -1.14	79.44	77.37	79.12	110,148
05 Jul 11	79.03000 +0.53	80.24	78.76	78.90	109,852
04 Jul 11	78.50000 +1.90	79.00	77.00	77.30	81,710
01 Jul 11	76.60000 -0.22	77.25	75.54	76.77	104,394
30 Jun 11	76.82000 +0.82	77.38	76.22	76.56	105,520
29 Jun 11	76.00000 -0.25	76.70	75.60	76.70	141,100
28 Jun 11	76.25000 +0.79	76.40	75.30	75.90	104,700
27 Jun 11	75.46000 +0.63	75.95	74.58	75.20	93,076
24 Jun 11	74.83000 +0.16	75.00	74.42	74.67	71,464
23 Jun 11	74.67000 -0.21	74.85	74.15	74.51	59,916
22 Jun 11	74.88000 +0.56	74.99	74.32	74.50	42,542
21 Jun 11	74.32000 +0.52	74.60	73.90	73.90	55,010
20 Jun 11	73.80000 +0.64	74.06	73.00	73.07	43,870
17 Jun 11	73.16000 -0.02	73.94	72.71	73.00	119,866
16 Jun 11	73.18000 -1.32	74.30	72.70	74.20	74,000
15 Jun 11	74.50000 -0.40	74.60	73.98	74.49	46,548
14 Jun 11	74.90000 +0.28	75.70	74.62	74.62	69,278
13 Jun 11	74.62000 +0.62	74.94	73.70	73.90	26,196
10 Jun 11	74.00000 -1.76	76.00	71.97	75.99	110,130
09 Jun 11	75.76000 +0.94	75.95	74.59	74.75	53,920
08 Jun 11	74.82000 +0.09	74.97	74.06	74.86	62,580
07 Jun 11	74.73000 -0.53	75.25	74.61	75.25	41,694
06 Jun 11	75.26000 -0.26	75.50	74.80	75.50	54,204
03 Jun 11	75.52000 +0.31	75.60	74.85	75.31	48,562
02 Jun 11	75.21000 +0.03	75.28	74.40	75.03	50,126
01 Jun 11	75.18000 +1.43	75.80	73.61	73.61	106,848
31 May 11	73.75000 +0.20	74.22	73.55	74.00	56,974
30 May 11	73.55000 +0.54	74.15	73.33	73.33	31,288
27 May 11	73.01000 -0.05	73.52	73.01	73.40	62,966
26 May 11	73.06000 +0.65	73.50	72.36	72.45	52,546
25 May 11	72.41000 +0.12	72.45	71.60	71.80	57,466
24 May 11	72.29000 -0.02	72.74	72.17	72.17	44,306
23 May 11	72.31000 -0.81	72.61	71.44	72.45	50,438
20 May 11	73.12000 +0.00	73.83	73.00	73.50	45,772
19 May 11	73.12000 +0.54	73.30	72.26	72.80	36,958
18 May 11	72.58000 +0.46	72.86	72.26	72.70	53,258
17 May 11	72.12000 +0.12	72.48	71.63	72.00	49,450
16 May 11	72.00000 -0.06	72.50	71.30	72.00	73,180
13 May 11	72.06000 -0.37	72.85	71.69	72.85	107,854
12 May 11	72.43000 -0.41	72.84	71.10	72.69	119,170
11 May 11	72.84000 +0.09	73.09	72.58	72.62	141,116
10 May 11	72.75000 +0.24	73.28	72.36	72.36	56,806
09 May 11	72.51000 +0.16	72.85	71.69	72.19	74,492
06 May 11	72.35000 +0.65	72.84	71.21	71.90	101,104
05 May 11	71.70000 +0.79	71.79	70.65	71.30	129,338
04 May 11	70.91000 -0.43	71.52	70.61	71.32	51,024
03 May 11	71.34000 +0.19	72.21	70.68	71.15	83,738
02 May 11	71.15000 -0.71	71.96	70.98	71.86	95,968
29 Apr 11	71.86000 +1.29	72.13	70.00	70.00	78,498
28 Apr 11	70.57000 +0.58	70.99	70.22	70.52	68,838
27 Apr 11	69.99000 -0.06	70.99	69.51	69.53	49,514
26 Apr 11	70.05000 +0.12	70.50	69.61	70.50	48,122
21 Apr 11	69.93000 -0.17	70.10	69.50	70.00	66,478
20 Apr 11	70.10000 +1.34	70.70	68.90	69.00	132,720
19 Apr 11	68.76000 +0.42	69.23	67.91	67.91	60,230
18 Apr 11	68.34000 -0.99	69.50	67.71	69.49	62,170
15 Apr 11	69.33000 +0.83	69.47	68.75	68.76	45,110
14 Apr 11	68.50000 -0.05	68.91	68.22	68.61	35,172
13 Apr 11	68.55000 +0.41	69.28	67.99	68.50	48,776
12 Apr 11	68.14000 +0.14	68.77	67.74	67.93	71,300
11 Apr 11	68.00000 -1.01	68.75	67.55	68.75	81,688
08 Apr 11	69.01000 -0.28	69.30	68.38	69.30	51,160
07 Apr 11	69.29000 +0.29	69.29	68.56	68.76	74,698
06 Apr 11	69.00000 -0.07	69.20	68.80	69.20	42,488
05 Apr 11	69.07000 +0.27	69.31	67.85	68.49	53,484
04 Apr 11	68.80000 +1.40	69.29	67.40	67.68	131,790
01 Apr 11	67.40000 +0.75	67.90	66.70	66.78	68,058
31 Mar 11	66.65000 +0.53	67.10	66.34	66.42	62,100
30 Mar 11	66.12000 +0.65	66.50	65.26	65.60	62,500
29 Mar 11	65.47000 +0.22	65.47	64.99	65.10	37,598
28 Mar 11	65.25000 +0.47	65.48	64.65	64.67	86,882
25 Mar 11	64.78000 -0.01	65.39	64.40	65.39	49,580
24 Mar 11	64.79000 -0.21	65.31	64.79	65.31	77,124
23 Mar 11	65.00000 -0.48	65.80	64.80	65.10	78,076
22 Mar 11	65.48000 +0.44	65.92	65.13	65.50	90,584
21 Mar 11	65.04000 +2.05	66.09	64.11	64.11	102,302
18 Mar 11	62.99000 +0.55	63.79	62.96	63.13	78,078
17 Mar 11	62.44000 +0.61	63.26	62.00	62.40	116,992
16 Mar 11	61.83000 +0.11	64.24	61.78	61.84	84,780
15 Mar 11	61.72000 -1.50	62.66	60.09	62.65	216,296
14 Mar 11	63.22000 -0.53	63.82	62.91	63.40	97,258
11 Mar 11	63.75000 -1.28	65.01	63.74	64.90	43,970
10 Mar 11	65.03000 -0.34	65.39	64.73	65.23	48,084
09 Mar 11	65.37000 +0.42	66.14	64.88	65.29	72,966
08 Mar 11	64.95000 +0.61	65.23	64.37	64.37	88,580
07 Mar 11	64.34000 +0.24	64.88	64.00	64.20	58,748
04 Mar 11	64.10000 -0.37	64.47	63.80	64.47	121,448
03 Mar 11	64.47000 +0.50	64.59	63.80	64.13	112,382
02 Mar 11	63.97000 -0.81	64.77	63.50	64.29	110,912
01 Mar 11	64.78000 +0.07	65.45	64.56	64.70	105,584
28 Feb 11	64.71000 +0.95	65.50	64.00	64.00	125,440
25 Feb 11	63.76000 +0.26	64.28	63.60	63.76	109,750
24 Feb 11	63.50000 +0.35	63.80	62.65	63.40	198,268
23 Feb 11	63.15000 -2.87	65.90	62.13	65.86	225,892
22 Feb 11	66.02000 +0.49	66.02	64.71	65.04	107,712
21 Feb 11	65.53000 -0.57	66.28	65.20	65.62	63,458
18 Feb 11	66.10000 +0.10	66.30	65.61	66.15	63,772
17 Feb 11	66.00000 -0.98	66.89	65.80	66.83	84,262
16 Feb 11	66.98000 -0.45	67.50	66.60	67.33	58,748
15 Feb 11	67.43000 +0.02	67.75	67.01	67.20	36,214
14 Feb 11	67.41000 +0.19	67.87	67.26	67.84	81,094
11 Feb 11	67.22000 -0.79	68.00	66.90	67.96	49,434
10 Feb 11	68.01000 -0.18	68.20	67.17	68.01	53,496
09 Feb 11	68.19000 +1.11	68.49	66.90	66.90	92,392
08 Feb 11	67.08000 -0.32	67.60	66.74	67.32	60,356
07 Feb 11	67.40000 +0.20	67.77	67.39	67.50	56,234
04 Feb 11	67.20000 +0.10	68.07	67.00	67.20	37,054
03 Feb 11	67.10000 +0.10	67.11	66.31	66.82	117,070
02 Feb 11	67.00000 -0.33	67.76	67.00	67.28	71,992
01 Feb 11	67.33000 +1.06	68.43	66.40	66.60	135,762
31 Jan 11	66.27000 +0.06	66.49	66.00	66.05	32,444
28 Jan 11	66.21000 -0.95	67.58	66.15	67.13	49,676
27 Jan 11	67.16000 +0.07	67.58	66.79	67.00	57,470
26 Jan 11	67.09000 -0.59	68.00	67.09	68.00	35,934
25 Jan 11	67.68000 -0.12	68.20	67.16	67.90	65,168
24 Jan 11	67.80000 -0.19	68.29	67.29	68.14	49,618
21 Jan 11	67.99000 +0.65	68.47	66.90	67.35	79,934
20 Jan 11	67.34000 -0.63	67.90	66.80	67.90	88,374
19 Jan 11	67.97000 -0.78	68.83	67.70	68.44	51,376
18 Jan 11	68.75000 +1.05	68.80	67.86	68.20	54,692
17 Jan 11	67.70000 +0.28	68.00	67.60	67.60	23,600
14 Jan 11	67.42000 -0.29	67.95	67.10	67.10	61,744
13 Jan 11	67.71000 +0.31	67.99	67.23	67.86	77,100
12 Jan 11	67.40000 -0.33	68.25	67.24	67.70	84,656
11 Jan 11	67.73000 +1.08	69.27	66.76	67.00	193,592
10 Jan 11	66.65000 -0.85	67.50	66.50	67.50	71,510
07 Jan 11	67.50000 -0.43	68.56	65.20	68.56	129,274
06 Jan 11	67.93000 -0.83	68.99	67.53	68.50	64,490
05 Jan 11	68.76000 -1.02	69.88	68.51	69.80	90,480
04 Jan 11	69.78000 -0.66	70.62	69.54	70.25	70,182
03 Jan 11	70.44000 -0.70	71.68	70.44	71.33	41,280
30 Dec 10	71.14000 +0.65	71.30	70.41	70.82	13,742
29 Dec 10	70.49000 -0.50	71.33	70.40	70.87	36,304
28 Dec 10	70.99000 +0.49	71.35	70.04	70.59	31,204
27 Dec 10	70.50000 -0.55	70.50	69.66	70.40	37,182
23 Dec 10	71.05000 +1.10	71.16	70.06	70.22	47,304
22 Dec 10	69.95000 +0.57	70.12	69.27	69.98	36,682
21 Dec 10	69.38000 -0.45	70.33	69.37	70.04	54,910
20 Dec 10	69.83000 +0.13	70.12	69.38	69.63	46,878
17 Dec 10	69.70000 -1.55	71.34	69.70	71.34	146,288
16 Dec 10	71.25000 -0.45	72.00	71.10	71.70	40,156
15 Dec 10	71.70000 +0.10	72.00	70.89	71.80	59,858
14 Dec 10	71.60000 +0.91	71.60	70.70	71.01	65,222
13 Dec 10	70.69000 +0.36	71.28	70.00	70.25	42,182
10 Dec 10	70.33000 +0.61	70.90	69.01	70.17	72,124
09 Dec 10	69.72000 -0.78	70.30	69.26	69.92	60,350
08 Dec 10	70.50000 -0.69	71.40	69.59	71.40	71,156
07 Dec 10	71.19000 -0.64	71.95	70.80	71.81	84,470
06 Dec 10	71.83000 +0.81	72.49	71.00	71.55	66,820
03 Dec 10	71.02000 +0.46	71.40	70.52	70.52	51,712
02 Dec 10	70.56000 +1.51	71.10	68.86	69.30	118,130
01 Dec 10	69.05000 +1.05	69.44	68.21	68.50	77,924
30 Nov 10	68.00000 -0.37	68.44	67.53	68.00	93,802
29 Nov 10	68.37000 -0.04	69.50	68.18	68.98	104,992
26 Nov 10	68.41000 -0.19	68.72	68.23	68.50	55,096
25 Nov 10	68.60000 -0.03	69.04	68.32	68.76	85,328
24 Nov 10	68.63000 +0.69	68.87	67.83	67.83	74,212
23 Nov 10	67.94000 -1.53	69.69	67.94	69.50	60,408
22 Nov 10	69.47000 +0.57	70.10	69.40	69.50	93,358
19 Nov 10	68.90000 +1.73	69.40	67.71	67.71	137,448
18 Nov 10	67.17000 +0.74	67.62	66.57	66.90	82,720
17 Nov 10	66.43000 +0.54	66.75	65.51	65.86	78,434
16 Nov 10	65.89000 -1.24	66.99	65.86	66.99	158,070
15 Nov 10	67.13000 +1.55	67.40	64.70	65.71	153,386
12 Nov 10	65.58000 -1.55	67.10	65.44	67.10	203,510
11 Nov 10	67.13000 +0.92	67.90	66.77	66.97	138,228
10 Nov 10	66.21000 -0.68	67.45	66.21	67.00	64,220
09 Nov 10	66.89000 +0.14	68.19	66.70	66.72	102,594
08 Nov 10	66.75000 -2.06	68.90	66.21	68.67	174,000
05 Nov 10	68.81000 -0.99	69.50	68.52	69.50	96,766
04 Nov 10	69.80000 +0.41	70.50	69.51	70.25	59,096
03 Nov 10	69.39000 -1.71	71.50	69.31	71.50	84,138
02 Nov 10	71.10000 -1.90	72.25	71.10	71.84	120,686
01 Nov 10	73.00000 +0.45	73.50	72.80	72.94	36,368
29 Oct 10	72.55000 -0.32	73.20	71.75	73.20	63,344
28 Oct 10	72.87000 +1.62	74.00	71.28	71.69	103,724
27 Oct 10	71.25000 +1.25	71.90	70.01	70.12	134,328
26 Oct 10	70.00000 +0.34	70.28	69.72	69.78	41,098
25 Oct 10	69.66000 +0.05	70.50	69.66	70.00	65,488
22 Oct 10	69.61000 +0.36	70.00	69.00	69.28	43,362
21 Oct 10	69.25000 -1.02	70.50	69.09	70.26	81,902
20 Oct 10	70.27000 -0.34	70.67	70.10	70.35	52,100
19 Oct 10	70.61000 -0.36	71.10	70.23	71.10	26,610
18 Oct 10	70.97000 +0.16	71.19	70.20	70.78	41,180
15 Oct 10	70.81000 -0.41	71.28	70.71	71.22	55,448
14 Oct 10	71.22000 +0.33	71.85	70.50	71.00	65,258
13 Oct 10	70.89000 +0.41	71.50	70.40	70.42	88,086
12 Oct 10	70.48000 +0.11	70.98	70.02	70.11	40,888
11 Oct 10	70.37000 +0.17	70.90	70.08	70.61	63,314
08 Oct 10	70.20000 +0.38	70.30	68.80	69.70	68,642
07 Oct 10	69.82000 +0.18	70.85	68.75	69.81	94,410
06 Oct 10	69.64000 +0.13	69.81	68.72	69.81	58,334
05 Oct 10	69.51000 +1.51	69.51	67.92	68.48	52,928
04 Oct 10	68.00000 -0.75	69.31	68.00	69.16	86,752
01 Oct 10	68.75000 +0.33	69.35	68.41	68.75	54,562
30 Sep 10	68.42000 +0.11	68.84	67.98	68.00	59,994
29 Sep 10	68.31000 -1.00	69.81	68.30	69.81	53,464
28 Sep 10	69.31000 +0.91	69.50	67.90	68.61	88,564
27 Sep 10	68.40000 +1.90	68.84	66.73	66.80	77,598
24 Sep 10	66.50000 +0.02	66.70	65.74	66.31	68,226
23 Sep 10	66.48000 -0.12	67.35	66.40	67.00	52,904
22 Sep 10	66.60000 +0.25	67.20	66.14	66.30	36,700
21 Sep 10	66.35000 -0.28	67.35	66.00	66.15	44,626
20 Sep 10	66.63000 +0.96	66.92	65.67	65.67	43,418
17 Sep 10	65.67000 -0.69	66.97	65.67	66.97	145,982
16 Sep 10	66.36000 -0.07	67.14	66.24	66.73	37,822
15 Sep 10	66.43000 -0.44	66.90	66.02	66.90	58,606
14 Sep 10	66.87000 -0.13	67.10	66.42	67.10	37,614
13 Sep 10	67.00000 +0.65	67.14	66.50	66.51	40,866
10 Sep 10	66.35000 -1.93	67.90	66.08	67.74	81,940
09 Sep 10	68.28000 +0.92	68.28	67.23	67.30	54,558
08 Sep 10	67.36000 +0.57	67.50	65.79	66.87	51,184
07 Sep 10	66.79000 -0.37	67.23	66.50	67.17	37,824
06 Sep 10	67.16000 +0.07	67.41	66.32	67.09	32,000
03 Sep 10	67.09000 +1.24	67.19	65.86	66.00	62,824
02 Sep 10	65.85000 -0.70	66.26	64.81	65.75	106,764
01 Sep 10	66.55000 +1.49	67.11	64.48	64.94	86,130
31 Aug 10	65.06000 -0.24	65.23	64.27	65.08	70,880
30 Aug 10	65.30000 +0.08	65.99	64.84	65.70	36,366
27 Aug 10	65.22000 +0.82	65.44	63.85	63.85	100,314
26 Aug 10	64.40000 +0.98	65.07	63.29	63.60	102,374
25 Aug 10	63.42000 -0.06	63.84	63.12	63.65	99,222
24 Aug 10	63.48000 -0.56	64.64	63.07	63.94	64,894
23 Aug 10	64.04000 +0.72	64.06	63.20	63.44	39,892
20 Aug 10	63.32000 -0.24	63.78	63.15	63.55	41,150
19 Aug 10	63.56000 -0.49	64.05	63.55	64.05	35,214
18 Aug 10	64.05000 +0.70	64.05	62.10	63.00	55,214
17 Aug 10	63.35000 -0.15	63.70	63.02	63.51	87,692
16 Aug 10	63.50000 +0.66	63.69	62.92	63.34	51,770
13 Aug 10	62.84000 +0.26	63.30	62.55	62.85	37,370
12 Aug 10	62.58000 -0.05	63.71	62.05	62.05	70,672
11 Aug 10	62.63000 -0.78	63.74	62.31	63.10	67,662
10 Aug 10	63.41000 -0.46	63.69	63.00	63.28	46,936
09 Aug 10	63.87000 +0.87	63.87	63.01	63.50	44,914
06 Aug 10	63.00000 +0.25	63.36	62.63	63.29	40,478
05 Aug 10	62.75000 +0.04	63.50	62.50	63.50	101,750
04 Aug 10	62.71000 +1.05	63.00	61.40	61.50	95,352
03 Aug 10	61.66000 -0.27	62.00	61.39	62.00	15,672
02 Aug 10	61.93000 +1.30	62.10	61.09	61.09	26,794
30 Jul 10	60.63000 -0.19	61.45	60.23	61.38	49,342
29 Jul 10	60.82000 -0.67	61.65	60.82	61.25	57,268
28 Jul 10	61.49000 -0.23	62.00	60.90	61.96	58,560
27 Jul 10	61.72000 -0.46	63.00	61.19	61.96	71,684
26 Jul 10	62.18000 +0.34	62.50	61.86	62.41	40,932
23 Jul 10	61.84000 -0.16	62.45	61.82	61.95	51,108
22 Jul 10	62.00000 +1.85	62.21	60.09	60.20	53,780
21 Jul 10	60.15000 +0.24	61.08	59.91	60.00	34,094
20 Jul 10	59.91000 -0.03	60.88	59.11	60.52	127,404
19 Jul 10	59.94000 -0.37	61.15	59.94	60.27	105,696
16 Jul 10	60.31000 -0.93	61.70	60.20	61.22	649,402
15 Jul 10	61.24000 +0.00	61.48	61.00	61.09	112,262
14 Jul 10	61.24000 +0.66	61.60	60.51	60.51	120,604
13 Jul 10	60.58000 +0.33	60.74	60.20	60.20	87,678
12 Jul 10	60.25000 -0.97	62.26	59.65	61.80	146,400
09 Jul 10	61.22000 -1.21	61.36	60.43	61.30	101,868
08 Jul 10	62.43000 -0.20	62.53	61.31	62.24	615,872
07 Jul 10	62.63000 +0.61	62.63	61.50	61.80	249,784
06 Jul 10	62.02000 +0.72	62.92	61.40	61.50	133,400
05 Jul 10	61.30000 +0.63	61.90	60.98	61.21	90,864
02 Jul 10	60.67000 +0.09	61.18	60.29	60.80	75,946
01 Jul 10	60.58000 -1.42	61.62	60.50	61.43	87,560
30 Jun 10	62.00000 +0.20	62.30	61.41	62.30	68,190
29 Jun 10	61.80000 -1.05	62.80	61.70	62.80	72,348
28 Jun 10	62.85000 +0.50	62.87	62.06	62.35	38,928
25 Jun 10	62.35000 +0.06	62.89	62.20	62.83	42,700
24 Jun 10	62.29000 -1.19	63.75	62.28	63.75	58,436
23 Jun 10	63.48000 +0.18	64.48	62.96	63.00	66,454
22 Jun 10	63.30000 +0.67	63.43	62.20	63.00	58,594
21 Jun 10	62.63000 -0.85	64.00	62.46	63.91	72,100
18 Jun 10	63.48000 +0.12	63.60	63.00	63.50	159,326
17 Jun 10	63.36000 +0.04	63.41	61.53	62.50	89,268
16 Jun 10	63.32000 -0.40	64.33	62.13	64.23	72,096
15 Jun 10	63.72000 -0.29	64.10	63.45	63.90	47,838
14 Jun 10	64.01000 +0.93	64.01	62.50	63.60	59,204
11 Jun 10	63.08000 +0.15	63.48	62.04	63.29	83,632
10 Jun 10	62.93000 +0.57	63.70	61.49	62.00	89,364
09 Jun 10	62.36000 +1.76	62.36	60.71	60.71	69,382
08 Jun 10	60.60000 -0.83	62.00	60.50	62.00	63,270
07 Jun 10	61.43000 +0.22	62.28	61.00	61.00	123,660
04 Jun 10	61.21000 -1.29	62.50	60.94	62.50	91,020
03 Jun 10	62.50000 -1.50	64.52	62.11	64.00	138,266
02 Jun 10	64.00000 +2.32	65.07	61.10	61.11	120,290
01 Jun 10	61.68000 -0.11	61.99	60.10	61.26	96,672
31 May 10	61.79000 +0.98	61.80	60.30	61.00	73,828
28 May 10	60.81000 +2.90	61.90	58.30	58.30	167,960
27 May 10	57.91000 +2.03	57.98	56.25	56.37	87,052
26 May 10	55.88000 +0.49	56.43	55.19	55.90	77,726
25 May 10	55.39000 -1.03	56.00	55.00	55.01	95,598
24 May 10	56.42000 +0.32	56.53	55.85	56.42	55,002
21 May 10	56.10000 +0.70	56.42	54.48	55.00	138,654
20 May 10	55.40000 -1.64	57.50	55.35	57.50	78,534
19 May 10	57.04000 +0.73	57.79	55.78	56.00	101,574
18 May 10	56.31000 +0.39	56.51	55.17	56.43	54,506
17 May 10	55.92000 -0.25	56.50	54.80	55.65	111,534
14 May 10	56.17000 -0.83	57.00	55.75	56.91	92,726
13 May 10	57.00000 -0.10	57.20	56.80	57.00	132,974
12 May 10	57.10000 +0.08	58.85	56.85	57.54	172,606
11 May 10	57.02000 -1.17	57.74	56.85	57.65	83,820
10 May 10	58.19000 +2.32	58.19	56.57	57.29	135,344
07 May 10	55.87000 +1.23	57.18	51.60	54.20	261,702
06 May 10	54.64000 -0.36	55.69	54.50	55.00	100,548
05 May 10	55.00000 -0.75	56.03	55.00	55.62	123,538
04 May 10	55.75000 -1.56	58.04	55.75	57.18	73,190
03 May 10	57.31000 +0.71	57.42	56.40	57.15	57,530
30 Apr 10	56.60000 -0.81	57.99	56.53	57.50	81,228
29 Apr 10	57.41000 +0.17	57.82	56.09	56.80	96,648
28 Apr 10	57.24000 +0.24	58.27	55.51	56.44	115,324
27 Apr 10	57.00000 -1.00	58.16	57.00	58.14	58,468
26 Apr 10	58.00000 +0.25	58.30	57.69	57.83	83,782
23 Apr 10	57.75000 -0.32	58.17	57.30	58.17	95,774
22 Apr 10	58.07000 -0.83	58.53	57.63	58.08	124,026
21 Apr 10	58.90000 -0.76	59.63	58.74	59.31	36,286
20 Apr 10	59.66000 +2.00	59.66	57.55	58.20	120,286
19 Apr 10	57.66000 -1.44	59.00	57.35	59.00	134,664
16 Apr 10	59.10000 -1.30	59.99	59.10	59.99	93,356
15 Apr 10	60.40000 -0.34	60.89	60.21	60.66	62,074
14 Apr 10	60.74000 -0.59	61.50	60.61	61.50	45,408
13 Apr 10	61.33000 -0.20	61.79	61.18	61.53	39,974
12 Apr 10	61.53000 +0.53	61.54	60.78	61.00	35,762
09 Apr 10	61.00000 +0.89	61.00	60.30	60.30	44,682
08 Apr 10	60.11000 -0.04	60.69	59.96	60.31	37,180
07 Apr 10	60.15000 -0.67	60.91	60.06	60.90	80,436
06 Apr 10	60.82000 +1.07	60.90	59.61	59.61	53,688
01 Apr 10	59.75000 +0.14	60.61	59.26	59.56	65,540
31 Mar 10	59.61000 -0.17	60.39	59.48	59.81	37,066
30 Mar 10	59.78000 -0.12	60.20	59.30	60.19	34,620
29 Mar 10	59.90000 -0.06	60.72	59.31	60.21	53,800
26 Mar 10	59.96000 -0.17	60.23	59.31	60.10	39,962
25 Mar 10	60.13000 +0.47	60.16	59.39	59.51	31,946
24 Mar 10	59.66000 +0.06	59.80	59.49	59.49	52,834
23 Mar 10	59.60000 +0.07	59.62	59.26	59.42	37,482
22 Mar 10	59.53000 +0.08	59.65	59.20	59.45	47,308
19 Mar 10	59.45000 -0.38	60.15	59.06	60.15	163,368
18 Mar 10	59.83000 -0.33	60.12	59.61	60.00	67,990
17 Mar 10	60.16000 +0.22	60.43	59.96	60.20	72,548
16 Mar 10	59.94000 -0.13	60.16	59.75	60.16	96,674
15 Mar 10	60.07000 -0.43	60.49	59.90	60.35	79,608
12 Mar 10	60.50000 +0.08	60.60	60.34	60.34	142,458
11 Mar 10	60.42000 -0.25	60.80	60.20	60.60	57,960
10 Mar 10	60.67000 +0.06	60.86	60.35	60.86	55,222
09 Mar 10	60.61000 +0.26	61.04	60.25	60.40	104,400
08 Mar 10	60.35000 -0.93	61.40	60.19	61.40	107,376
05 Mar 10	61.28000 +0.96	62.00	60.40	62.00	119,146
04 Mar 10	60.32000 -1.37	61.59	60.31	61.15	155,138
03 Mar 10	61.69000 -0.02	62.25	61.50	61.80	152,788
02 Mar 10	61.71000 +0.62	61.71	60.51	61.00	90,358
01 Mar 10	61.09000 +0.55	61.77	60.32	60.50	110,934
26 Feb 10	60.54000 +0.52	60.54	59.00	59.45	125,312
25 Feb 10	60.02000 +0.00	60.40	59.72	59.95	80,846
24 Feb 10	60.02000 -0.33	60.59	59.81	59.98	116,472
23 Feb 10	60.35000 +0.21	60.65	59.73	60.63	195,586
22 Feb 10	60.14000 +0.44	60.67	59.44	60.00	181,538
19 Feb 10	59.70000 +0.09	59.70	58.75	59.41	135,964
18 Feb 10	59.61000 +0.66	59.79	58.69	58.69	91,348
17 Feb 10	58.95000 +0.09	59.02	58.45	59.00	54,418
16 Feb 10	58.86000 +0.38	59.00	58.27	59.00	37,490
15 Feb 10	58.48000 -0.79	59.48	57.45	59.42	60,038
12 Feb 10	59.27000 +0.54	59.90	58.15	58.75	88,284
11 Feb 10	58.73000 +1.20	58.79	56.93	57.50	85,184
10 Feb 10	57.53000 -0.14	57.80	56.72	57.70	134,644
09 Feb 10	57.67000 +0.70	57.67	56.81	56.90	89,448
08 Feb 10	56.97000 +0.64	57.00	56.15	56.15	59,666
05 Feb 10	56.33000 -1.02	57.79	56.22	57.35	81,636
04 Feb 10	57.35000 +0.23	58.00	57.25	57.38	69,744
03 Feb 10	57.12000 -0.23	57.65	57.01	57.49	50,840
02 Feb 10	57.35000 +0.25	57.53	56.77	57.29	65,900
01 Feb 10	57.10000 -0.10	57.12	56.41	56.52	50,766
29 Jan 10	57.20000 +1.44	57.48	56.05	56.05	65,854
28 Jan 10	55.76000 -0.24	57.49	55.75	56.60	84,624
27 Jan 10	56.00000 +1.30	56.60	54.40	54.69	88,892
26 Jan 10	54.70000 +0.20	54.70	53.60	54.50	58,436
25 Jan 10	54.50000 -0.47	55.28	54.42	54.70	45,962
22 Jan 10	54.97000 -0.55	56.00	54.00	55.11	57,004
21 Jan 10	55.52000 -0.23	56.50	55.45	56.30	83,160
20 Jan 10	55.75000 -0.05	56.86	55.65	55.65	39,316
19 Jan 10	55.80000 -0.17	56.85	55.50	55.98	102,646
18 Jan 10	55.97000 -0.57	56.75	55.52	56.75	75,230
15 Jan 10	56.54000 +0.84	56.80	55.70	55.90	104,200
14 Jan 10	55.70000 +0.12	55.88	55.30	55.66	101,354
13 Jan 10	55.58000 +1.58	55.75	53.63	53.85	126,978
12 Jan 10	54.00000 +1.05	54.10	52.78	53.00	104,720
11 Jan 10	52.95000 +0.05	53.30	52.50	52.90	61,880
08 Jan 10	52.90000 +0.36	53.23	52.60	52.83	73,070
07 Jan 10	52.54000 -0.38	52.99	52.32	52.99	38,014
06 Jan 10	52.92000 +1.92	53.20	51.00	51.25	122,706
05 Jan 10	51.00000 -0.79	51.69	50.87	51.61	66,758
04 Jan 10	51.79000 +0.43	51.99	51.10	51.50	74,490
30 Dec 09	51.36000 +0.41	51.36	50.80	50.99	21,406
29 Dec 09	50.95000 -0.06	51.36	50.76	51.35	40,674
28 Dec 09	51.01000 +0.00	51.95	51.00	51.95	24,290

Fielmann Group AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	38.80000 +0.05	39.05	38.25	38.65	54,849
19 Oct 26	38.75000 +0.45	38.85	38.10	38.10	35,902
16 Oct 26	38.30000 +0.15	38.55	38.05	38.15	28,869
15 Oct 26	38.15000 +1.15	38.50	37.20	37.25	66,833
14 Oct 26	37.00000 +0.25	37.30	36.70	36.70	30,595
13 Oct 26	36.75000 -0.65	37.90	36.65	37.45	76,650
12 Oct 26	37.40000 +0.05	37.85	37.20	37.50	88,996
09 Oct 26	37.35000 +0.20	38.05	37.25	37.40	41,933
08 Oct 26	37.15000 -0.35	37.65	37.10	37.40	46,571
07 Oct 26	37.50000 -0.30	37.90	37.45	37.60	25,372
06 Oct 26	37.80000 +0.20	38.10	37.60	37.85	29,508
05 Oct 26	37.60000 +0.10	37.85	37.55	37.60	25,896
02 Oct 26	37.50000 -0.25	38.15	37.50	37.65	29,573
01 Oct 26	37.75000 -0.80	38.40	37.60	38.40	38,110
30 Sep 26	38.55000 +0.25	38.90	38.40	38.50	64,409
29 Sep 26	38.30000 +0.20	38.30	37.75	38.00	54,469
28 Sep 26	38.10000 +0.35	38.30	37.45	37.95	66,119
25 Sep 26	37.75000 +0.45	37.90	37.35	37.50	51,068
24 Sep 26	37.30000 -0.55	38.00	37.15	37.70	63,200
23 Sep 26	37.85000 +0.70	37.95	36.90	37.30	85,541
22 Sep 26	37.15000 +0.05	37.70	37.10	37.20	39,839
21 Sep 26	37.10000 +0.00	37.40	36.65	37.35	56,842
18 Sep 26	37.10000 -0.85	38.00	37.10	37.90	142,821
17 Sep 26	37.95000 +0.05	38.25	37.75	37.90	33,985
16 Sep 26	37.90000 -0.10	38.30	37.90	37.90	45,719
15 Sep 26	38.00000 +0.05	38.25	37.70	38.00	43,624
14 Sep 26	37.95000 -0.20	38.65	37.90	38.45	90,727
11 Sep 26	38.15000 -0.70	39.05	38.15	39.00	76,102
10 Sep 26	38.85000 -0.05	39.25	38.75	38.80	53,270
09 Sep 26	38.90000 -0.30	39.25	38.90	39.20	61,941
08 Sep 26	39.20000 -0.05	39.50	39.10	39.30	50,274
07 Sep 26	39.25000 +0.40	39.30	38.60	38.90	46,994
04 Sep 26	38.85000 -0.35	39.50	38.75	39.30	64,642
03 Sep 26	39.20000 +0.10	39.25	38.70	38.95	79,114
02 Sep 26	39.10000 +0.25	39.20	38.65	38.75	61,941
01 Sep 26	38.85000 -0.25	39.40	38.70	39.10	100,285
31 Aug 26	39.10000 -0.20	39.45	38.90	39.30	94,275
28 Aug 26	39.30000 -0.25	39.60	39.05	39.25	71,659
27 Aug 26	39.55000 +0.85	40.05	38.50	39.50	130,805
26 Aug 26	38.70000 -0.55	39.00	38.05	38.40	123,082
25 Aug 26	39.25000 -0.15	39.90	39.05	39.15	57,518
24 Aug 26	39.40000 +0.35	39.55	38.60	39.20	104,114
21 Aug 26	39.05000 -2.75	39.60	37.95	38.50	349,274
20 Aug 26	41.80000 +0.05	41.80	41.25	41.80	33,821
19 Aug 26	41.75000 +0.90	41.75	40.75	40.95	51,016
18 Aug 26	40.85000 +0.40	41.00	40.50	40.55	35,346
17 Aug 26	40.45000 -0.25	40.70	40.20	40.50	50,541
14 Aug 26	40.70000 +0.30	40.85	40.45	40.70	29,121
13 Aug 26	40.40000 -0.30	41.20	40.30	41.20	37,811
12 Aug 26	40.70000 -0.60	41.45	40.65	41.40	49,116
11 Aug 26	41.30000 -0.40	41.95	41.25	41.70	35,091
10 Aug 26	41.70000 -0.40	42.05	41.55	42.00	22,352
07 Aug 26	42.10000 +0.15	42.25	41.85	42.10	40,080
06 Aug 26	41.95000 +0.35	42.00	41.50	41.80	53,600
05 Aug 26	41.60000 -0.20	42.00	41.35	41.65	71,688
04 Aug 26	41.80000 +0.30	41.80	40.95	41.50	56,026
03 Aug 26	41.50000 +0.85	41.70	40.50	40.95	53,028
31 Jul 26	40.65000 -1.10	41.75	40.65	41.75	68,030
30 Jul 26	41.75000 +0.40	42.05	41.10	41.15	47,029
29 Jul 26	41.35000 -0.15	41.85	41.20	41.50	68,331
28 Jul 26	41.50000 +1.20	41.50	40.35	40.35	64,672
27 Jul 26	40.30000 +0.90	40.30	39.55	39.70	44,970
24 Jul 26	39.40000 +0.20	39.55	38.95	39.00	53,226
23 Jul 26	39.20000 +0.00	39.65	38.75	39.25	133,854
22 Jul 26	39.20000 -0.40	39.70	39.15	39.65	57,571
21 Jul 26	39.60000 -0.45	40.00	39.45	40.00	52,404
20 Jul 26	40.05000 +0.30	40.40	39.35	39.50	49,603
17 Jul 26	39.75000 -0.45	40.55	39.70	40.40	72,482
16 Jul 26	40.20000 +0.75	40.40	39.20	39.35	82,249
15 Jul 26	39.45000 +0.00	39.60	38.75	39.40	194,332
14 Jul 26	39.45000 -0.95	40.20	39.30	40.00	106,264
13 Jul 26	40.40000 -0.35	40.85	40.35	40.60	74,603
10 Jul 26	40.75000 -1.45	41.15	40.00	41.00	213,054
09 Jul 26	42.20000 -0.40	43.30	42.00	42.70	77,412
08 Jul 26	42.60000 -1.10	43.55	42.60	43.30	77,742
07 Jul 26	43.70000 -0.05	44.55	43.65	44.15	45,826
06 Jul 26	43.75000 -0.15	44.35	43.45	44.00	32,724
03 Jul 26	43.90000 +0.05	44.20	43.55	44.00	48,059
02 Jul 26	43.85000 +0.60	43.90	43.25	43.25	43,881
01 Jul 26	43.25000 +0.45	43.65	42.95	43.10	35,052
30 Jun 26	42.80000 -0.50	43.75	42.60	43.25	42,419
29 Jun 26	43.30000 -0.30	43.75	43.15	43.75	47,563
26 Jun 26	43.60000 +0.45	43.90	43.00	43.00	34,334
25 Jun 26	43.15000 -0.50	43.70	43.00	43.55	35,422
24 Jun 26	43.65000 +0.95	43.65	42.35	42.50	33,581
23 Jun 26	42.70000 -0.70	43.50	42.70	43.15	69,731
22 Jun 26	43.40000 -0.05	43.65	42.55	43.35	51,025
19 Jun 26	43.45000 +0.10	43.80	43.10	43.30	107,362
18 Jun 26	43.35000 -0.45	43.60	42.55	43.60	43,235
17 Jun 26	43.80000 -1.10	44.85	43.10	44.60	67,000
16 Jun 26	44.90000 +0.00	44.90	44.25	44.85	41,215
15 Jun 26	44.90000 -0.75	46.15	44.90	45.90	46,071
12 Jun 26	45.65000 +0.80	45.70	45.00	45.15	63,136
11 Jun 26	44.85000 +0.80	45.50	43.60	44.05	77,433
10 Jun 26	44.05000 +2.55	44.75	42.60	42.60	129,963
09 Jun 26	41.50000 +0.25	42.00	41.10	41.10	135,288
08 Jun 26	41.25000 -0.60	41.85	40.90	41.50	41,421
05 Jun 26	41.85000 -0.25	42.50	41.20	41.30	46,055
04 Jun 26	42.10000 +0.30	42.80	41.80	41.80	44,074
03 Jun 26	41.80000 -2.00	43.85	41.80	43.85	52,548
02 Jun 26	43.80000 -0.35	44.70	43.45	44.10	40,760
01 Jun 26	44.15000 -0.55	44.80	43.75	44.40	34,338
29 May 26	44.70000 +0.25	45.20	44.45	44.50	82,818
28 May 26	44.45000 +0.05	44.95	44.10	44.30	49,907
27 May 26	44.40000 +0.50	44.70	43.75	43.75	62,552
26 May 26	43.90000 -0.10	44.05	43.75	43.95	25,270
25 May 26	44.00000 +0.10	44.30	44.00	44.00	16,230
22 May 26	43.90000 -0.10	44.40	43.60	44.05	37,519
21 May 26	44.00000 -0.25	44.50	43.75	44.00	50,567
20 May 26	44.25000 +0.55	44.60	43.35	43.60	58,870
19 May 26	43.70000 +0.90	44.10	42.80	42.80	59,018
18 May 26	42.80000 +0.25	43.15	41.45	42.00	76,399
15 May 26	42.55000 +0.05	42.85	42.10	42.30	39,207
14 May 26	42.50000 +0.75	42.85	41.90	41.90	33,399
13 May 26	41.75000 +0.45	41.95	40.95	40.95	47,750
12 May 26	41.30000 -0.45	41.75	41.25	41.45	56,429
11 May 26	41.75000 -0.45	42.40	41.55	42.00	55,369
08 May 26	42.20000 -0.60	42.80	42.00	42.10	57,349
07 May 26	42.80000 +0.25	43.65	42.65	42.70	54,907
06 May 26	42.55000 +1.65	42.90	40.95	41.20	68,072
05 May 26	40.90000 -1.45	42.80	40.90	42.05	105,153
04 May 26	42.35000 -0.15	42.95	41.65	42.50	90,546
30 Apr 26	42.50000 -0.90	43.25	41.35	42.35	96,482
29 Apr 26	43.40000 -0.75	44.25	43.00	44.05	51,307
28 Apr 26	44.15000 -0.40	44.65	43.85	44.65	30,704
27 Apr 26	44.55000 +0.30	44.85	44.25	44.30	37,485
24 Apr 26	44.25000 -1.70	45.90	44.25	45.75	77,869
23 Apr 26	45.95000 -0.75	46.75	45.90	46.70	43,005
22 Apr 26	46.70000 -0.40	46.90	46.45	46.80	45,612
21 Apr 26	47.10000 +0.05	47.60	46.90	47.25	57,840
20 Apr 26	47.05000 -0.60	47.45	46.75	47.30	68,989
17 Apr 26	47.65000 +0.70	47.95	46.60	46.60	79,830
16 Apr 26	46.95000 +0.85	46.95	46.00	46.35	70,317
15 Apr 26	46.10000 +0.30	46.40	45.65	45.95	65,290
14 Apr 26	45.80000 +0.50	45.95	45.00	45.00	92,673
13 Apr 26	45.30000 -0.25	45.35	44.95	45.25	35,127
10 Apr 26	45.55000 +0.45	45.95	45.05	45.05	41,709
09 Apr 26	45.10000 -0.30	45.25	44.60	45.10	54,669
08 Apr 26	45.40000 +2.15	45.45	44.50	45.45	74,612
07 Apr 26	43.25000 +0.05	44.20	42.90	43.30	70,321
02 Apr 26	43.20000 -0.55	43.25	42.15	42.55	74,921
01 Apr 26	43.75000 +0.20	44.45	43.30	44.40	69,654
31 Mar 26	43.55000 +0.30	43.75	43.25	43.50	55,987
30 Mar 26	43.25000 +0.60	43.25	42.35	42.50	59,093
27 Mar 26	42.65000 -0.45	43.60	42.40	43.50	101,693
26 Mar 26	43.10000 -0.20	43.45	42.60	43.20	53,652
25 Mar 26	43.30000 +0.35	43.70	43.10	43.20	71,143
24 Mar 26	42.95000 -0.35	43.65	42.90	43.40	85,284
23 Mar 26	43.30000 +0.20	44.30	42.00	42.00	111,938
20 Mar 26	43.10000 -0.85	44.30	43.00	44.20	774,114
19 Mar 26	43.95000 -0.40	44.35	43.15	44.00	88,187
18 Mar 26	44.35000 +1.75	45.20	44.15	44.50	110,892
17 Mar 26	42.60000 +0.20	42.75	41.65	42.40	51,239
16 Mar 26	42.40000 -0.15	42.95	41.85	42.65	89,653
13 Mar 26	42.55000 -0.20	42.90	42.25	42.50	117,328
12 Mar 26	42.75000 +0.00	43.25	42.40	42.70	76,992
11 Mar 26	42.75000 -1.30	43.80	42.75	43.70	101,341
10 Mar 26	44.05000 +1.10	44.35	43.65	44.00	107,242
09 Mar 26	42.95000 -0.80	43.05	42.40	42.70	136,337
06 Mar 26	43.75000 -0.05	44.25	43.65	43.65	119,324
05 Mar 26	43.80000 +1.05	44.00	42.30	42.50	150,405
04 Mar 26	42.75000 -0.35	43.65	42.50	43.10	99,373
03 Mar 26	43.10000 -1.40	44.35	43.10	44.20	103,909
02 Mar 26	44.50000 -1.75	45.65	44.45	45.20	141,548
27 Feb 26	46.25000 +0.05	46.60	45.85	46.20	88,021
26 Feb 26	46.20000 +1.55	46.20	44.90	45.20	95,310
25 Feb 26	44.65000 -0.15	45.35	44.50	44.85	52,025
24 Feb 26	44.80000 -0.05	45.50	44.75	45.00	73,745
23 Feb 26	44.85000 -0.40	45.65	44.85	45.20	104,275
20 Feb 26	45.25000 +0.25	45.30	44.60	44.95	100,247
19 Feb 26	45.00000 +0.15	45.10	44.65	44.80	73,637
18 Feb 26	44.85000 +0.20	44.90	44.15	44.70	61,969
17 Feb 26	44.65000 +1.15	44.65	43.50	43.50	82,348
16 Feb 26	43.50000 -0.80	44.90	43.40	44.70	59,047
13 Feb 26	44.30000 +0.25	44.45	43.10	44.45	137,684
12 Feb 26	44.05000 +2.85	45.60	41.20	41.45	310,472
11 Feb 26	41.20000 -0.75	41.90	41.10	41.90	76,292
10 Feb 26	41.95000 +0.20	42.30	41.70	41.85	56,464
09 Feb 26	41.75000 -0.35	42.30	41.55	42.05	51,823
06 Feb 26	42.10000 -0.15	42.10	41.45	42.10	32,686
05 Feb 26	42.25000 +0.45	42.35	41.65	41.70	58,172
04 Feb 26	41.80000 +1.05	41.95	40.70	40.70	65,537
03 Feb 26	40.75000 -0.55	41.40	40.50	41.40	61,181
02 Feb 26	41.30000 -0.10	41.60	40.95	41.30	37,330
30 Jan 26	41.40000 +0.35	41.90	40.80	40.80	59,070
29 Jan 26	41.05000 -0.05	41.70	40.90	41.10	97,414
28 Jan 26	41.10000 -0.05	41.25	40.40	41.20	79,913
27 Jan 26	41.15000 +0.80	42.75	40.85	42.70	122,288
26 Jan 26	40.35000 -0.35	40.70	40.30	40.60	53,025
23 Jan 26	40.70000 -0.25	41.00	40.25	40.80	107,474
22 Jan 26	40.95000 +0.95	41.25	40.40	40.80	100,118
21 Jan 26	40.00000 +0.00	40.45	39.85	40.15	51,505
20 Jan 26	40.00000 -0.85	40.90	39.95	40.80	63,554
19 Jan 26	40.85000 -0.40	41.25	40.50	40.65	42,564
16 Jan 26	41.25000 -0.40	42.00	41.25	42.00	53,586
15 Jan 26	41.65000 -1.65	43.25	41.65	43.20	69,801
14 Jan 26	43.30000 -0.45	43.90	42.90	43.90	57,275
13 Jan 26	43.75000 -0.50	44.40	43.60	44.40	40,955
12 Jan 26	44.25000 +0.50	44.40	43.75	43.95	36,931
09 Jan 26	43.75000 -0.25	44.15	43.60	44.15	37,895
08 Jan 26	44.00000 -0.75	44.80	43.80	44.80	69,970
07 Jan 26	44.75000 +0.50	45.00	44.15	44.55	83,775
06 Jan 26	44.25000 +0.55	44.50	43.15	43.70	48,862
05 Jan 26	43.70000 +0.05	44.05	42.80	43.90	51,673
02 Jan 26	43.65000 +0.10	43.80	43.15	43.65	46,544
30 Dec 25	43.55000 +0.20	43.60	42.95	43.15	20,916
29 Dec 25	43.35000 +0.60	43.35	42.70	42.75	37,870
23 Dec 25	42.75000 -0.35	43.20	42.75	43.10	25,847
22 Dec 25	43.10000 -0.05	43.25	42.60	43.25	38,954
19 Dec 25	43.15000 +0.05	43.40	42.95	42.95	88,255
18 Dec 25	43.10000 +0.50	43.10	42.65	42.75	60,047
17 Dec 25	42.60000 +0.10	42.85	42.05	42.40	38,069
16 Dec 25	42.50000 -0.15	42.70	42.20	42.30	50,535
15 Dec 25	42.65000 +0.10	42.95	42.55	42.70	41,445
12 Dec 25	42.55000 +0.05	42.90	42.40	42.40	29,523
11 Dec 25	42.50000 +0.20	42.85	42.25	42.25	40,339
10 Dec 25	42.30000 -0.30	42.60	42.20	42.55	33,144
09 Dec 25	42.60000 -0.25	43.05	42.40	42.90	50,495
08 Dec 25	42.85000 -0.05	43.05	42.80	42.95	48,165
05 Dec 25	42.90000 +0.00	43.40	42.90	43.15	36,044
04 Dec 25	42.90000 +0.00	43.45	42.80	42.80	40,174
03 Dec 25	42.90000 -0.05	43.40	42.70	42.95	24,243
02 Dec 25	42.95000 -0.85	43.95	42.80	43.80	51,709
01 Dec 25	43.80000 -0.05	43.90	43.40	43.80	43,767
28 Nov 25	43.85000 +0.20	44.20	43.45	43.80	38,726
27 Nov 25	43.65000 +0.15	43.95	43.40	43.60	25,608
26 Nov 25	43.50000 -0.35	44.00	43.50	43.75	33,726
25 Nov 25	43.85000 +0.45	43.85	43.15	43.35	35,974
24 Nov 25	43.40000 +0.20	43.55	43.05	43.45	79,306
21 Nov 25	43.20000 +0.35	43.20	42.60	42.60	39,400
20 Nov 25	42.85000 -0.15	43.25	42.70	43.25	42,053
19 Nov 25	43.00000 +0.50	43.10	42.40	42.55	69,690
18 Nov 25	42.50000 -0.85	43.15	42.40	43.05	35,648
17 Nov 25	43.35000 -0.45	43.85	43.15	43.80	25,912
14 Nov 25	43.80000 -0.30	43.85	43.35	43.80	34,928
13 Nov 25	44.10000 +0.15	44.55	44.00	44.00	31,277
12 Nov 25	43.95000 -0.25	44.45	43.85	44.45	41,678
11 Nov 25	44.20000 +0.05	44.45	43.75	44.40	37,418
10 Nov 25	44.15000 -0.20	44.65	43.95	44.55	50,380
07 Nov 25	44.35000 -0.95	45.60	44.05	45.25	73,608
06 Nov 25	45.30000 -1.15	47.70	44.85	46.90	108,436
05 Nov 25	46.45000 -0.25	46.80	46.30	46.40	27,640
04 Nov 25	46.70000 -0.60	47.20	46.55	47.00	52,348
03 Nov 25	47.30000 -0.05	47.60	47.10	47.35	25,245
31 Oct 25	47.35000 -0.20	47.60	47.20	47.50	25,512
30 Oct 25	47.55000 -0.30	48.00	47.50	47.80	33,367
29 Oct 25	47.85000 -0.90	49.05	47.85	49.05	55,755
28 Oct 25	48.75000 -0.20	49.05	48.35	49.00	46,742
27 Oct 25	48.95000 -0.70	49.65	48.75	49.55	64,177
24 Oct 25	49.65000 +0.10	49.75	49.05	49.70	33,696
23 Oct 25	49.55000 -0.05	50.10	49.40	49.75	48,387
22 Oct 25	49.60000 -0.70	50.50	49.50	50.30	78,121
21 Oct 25	50.30000 -0.40	51.00	50.30	50.70	31,154
20 Oct 25	50.70000 +0.50	50.70	49.95	50.20	32,880
17 Oct 25	50.20000 +0.25	50.20	49.45	49.75	25,871
16 Oct 25	49.95000 +0.20	49.95	49.50	49.70	23,460
15 Oct 25	49.75000 +0.05	50.00	49.55	49.85	42,228
14 Oct 25	49.70000 +0.05	50.30	49.50	49.50	49,683
13 Oct 25	49.65000 -0.05	50.10	49.55	49.90	21,421
10 Oct 25	49.70000 -1.10	50.90	49.70	50.90	29,527
09 Oct 25	50.80000 +0.85	51.00	50.10	50.20	34,375
08 Oct 25	49.95000 -0.05	50.10	49.55	49.75	56,432
07 Oct 25	50.00000 +0.30	50.50	49.75	49.90	48,262
06 Oct 25	49.70000 -0.50	50.40	49.70	50.10	38,974
03 Oct 25	50.20000 -0.40	51.00	50.20	50.80	40,887
02 Oct 25	50.60000 +0.20	51.40	50.40	50.40	30,400
01 Oct 25	50.40000 -1.00	51.30	50.20	51.20	42,040
30 Sep 25	51.40000 +0.80	51.70	50.40	50.50	37,555
29 Sep 25	50.60000 +0.00	51.00	50.40	50.90	17,008
26 Sep 25	50.60000 -0.30	51.20	50.60	51.00	30,102
25 Sep 25	50.90000 -1.00	52.10	50.90	52.00	31,404
24 Sep 25	51.90000 -0.10	52.40	51.70	52.20	35,523
23 Sep 25	52.00000 +0.00	52.50	52.00	52.30	37,099
22 Sep 25	52.00000 -0.60	53.20	51.80	52.40	95,300
19 Sep 25	52.60000 +1.00	52.60	51.50	51.70	765,921
18 Sep 25	51.60000 -0.90	52.60	51.60	52.50	46,227
17 Sep 25	52.50000 -1.10	53.80	52.30	53.80	88,320
16 Sep 25	53.60000 -0.50	54.60	53.60	54.00	27,455
15 Sep 25	54.10000 -1.00	55.40	54.00	55.20	56,298
12 Sep 25	55.10000 -0.10	55.60	54.80	55.40	28,138
11 Sep 25	55.20000 -0.10	56.30	55.20	55.30	39,843
10 Sep 25	55.30000 +0.70	55.90	54.60	54.60	39,768
09 Sep 25	54.60000 -0.40	55.50	54.60	55.20	26,162
08 Sep 25	55.00000 +0.30	55.30	54.50	54.80	33,124
05 Sep 25	54.70000 +0.30	55.10	54.20	54.50	33,435
04 Sep 25	54.40000 +0.40	55.10	54.00	54.00	42,276
03 Sep 25	54.00000 -0.10	54.50	53.60	54.50	41,574
02 Sep 25	54.10000 +0.10	54.70	53.40	53.70	54,486
01 Sep 25	54.00000 +2.10	54.10	52.20	52.20	47,928
29 Aug 25	51.90000 -2.10	54.60	51.90	53.70	76,600
28 Aug 25	54.00000 -2.60	55.00	51.40	55.00	220,280
27 Aug 25	56.60000 +0.70	56.60	55.70	56.00	55,903
26 Aug 25	55.90000 -0.40	56.20	55.50	56.00	38,604
25 Aug 25	56.30000 -0.10	57.00	56.20	56.60	22,152
22 Aug 25	56.40000 +0.30	56.40	55.50	56.20	36,305
21 Aug 25	56.10000 +0.10	56.50	55.10	56.30	28,073
20 Aug 25	56.00000 +0.50	56.00	55.10	55.10	26,741
19 Aug 25	55.50000 +0.70	55.50	54.60	54.70	27,732
18 Aug 25	54.80000 -0.20	55.40	54.50	55.40	20,351
15 Aug 25	55.00000 -0.20	55.60	54.80	55.50	20,534
14 Aug 25	55.20000 +0.00	55.30	54.50	55.00	43,813
13 Aug 25	55.20000 -0.20	56.30	55.10	55.50	35,233
12 Aug 25	55.40000 -0.10	55.70	54.70	55.70	28,527
11 Aug 25	55.50000 -0.30	55.80	55.30	55.70	20,190
08 Aug 25	55.80000 -0.10	56.40	55.40	55.70	38,001
07 Aug 25	55.90000 +0.60	56.60	55.30	55.40	51,826
06 Aug 25	55.30000 -0.50	55.90	55.10	55.90	26,468
05 Aug 25	55.80000 -0.10	56.20	55.60	56.20	19,442
04 Aug 25	55.90000 +0.50	56.40	55.50	55.70	37,803
01 Aug 25	55.40000 -0.20	56.20	55.10	55.20	38,158
31 Jul 25	55.60000 +0.00	55.90	55.40	55.60	28,785
30 Jul 25	55.60000 -0.50	56.20	55.40	56.10	21,286
29 Jul 25	56.10000 +0.90	56.10	55.30	55.40	31,740
28 Jul 25	55.20000 -1.60	57.20	55.00	57.20	27,518
25 Jul 25	56.80000 +0.20	56.90	56.20	56.90	23,846
24 Jul 25	56.60000 +0.30	56.70	56.20	56.60	34,372
23 Jul 25	56.30000 +0.30	56.80	56.00	56.40	37,002
22 Jul 25	56.00000 -0.50	56.90	55.70	56.90	25,603
21 Jul 25	56.50000 -0.50	57.40	56.40	57.10	33,844
18 Jul 25	57.00000 -0.80	57.90	57.00	57.70	27,014
17 Jul 25	57.80000 +0.70	57.80	57.00	57.50	37,798
16 Jul 25	57.10000 -0.30	58.10	57.00	57.30	47,706
15 Jul 25	57.40000 -1.00	58.60	57.20	58.50	41,922
14 Jul 25	58.40000 +0.10	58.40	57.60	57.70	54,808
11 Jul 25	58.30000 -0.40	58.80	57.00	57.70	62,225
10 Jul 25	58.70000 +1.20	58.70	57.30	57.40	89,920
09 Jul 25	57.50000 +0.50	57.70	56.80	57.10	37,560
08 Jul 25	57.00000 -0.30	57.30	56.40	56.90	41,531
07 Jul 25	57.30000 +0.20	57.30	56.50	57.30	61,036
04 Jul 25	57.10000 +0.10	57.20	56.70	56.90	25,780
03 Jul 25	57.00000 +0.30	57.20	56.40	56.90	35,691
02 Jul 25	56.70000 -0.10	57.90	56.00	56.00	155,520
01 Jul 25	56.80000 +0.10	57.00	55.60	56.60	60,419
30 Jun 25	56.70000 +2.50	57.00	54.30	54.50	154,167
27 Jun 25	54.20000 +0.30	54.50	53.50	54.10	35,642
26 Jun 25	53.90000 +0.40	54.10	53.40	53.40	25,588
25 Jun 25	53.50000 +0.00	53.80	53.00	53.50	26,328
24 Jun 25	53.50000 +1.30	53.90	52.30	52.60	52,172
23 Jun 25	52.20000 -0.40	52.50	51.90	52.20	23,596
20 Jun 25	52.60000 +0.60	52.60	51.40	51.80	130,373
19 Jun 25	52.00000 -1.00	52.80	51.80	52.70	20,612
18 Jun 25	53.00000 -0.30	53.60	52.70	53.00	17,136
17 Jun 25	53.30000 -0.40	53.50	53.10	53.40	23,534
16 Jun 25	53.70000 -0.30	54.30	53.20	54.00	39,526
13 Jun 25	54.00000 -0.10	54.00	53.20	53.50	27,805
12 Jun 25	54.10000 -0.40	54.50	53.80	54.30	35,967
11 Jun 25	54.50000 -0.10	55.00	54.00	54.60	60,413
10 Jun 25	54.60000 -0.50	55.40	54.40	55.40	21,036
09 Jun 25	55.10000 -0.30	55.90	55.10	55.70	34,291
06 Jun 25	55.40000 -0.60	56.00	55.00	55.90	39,424
05 Jun 25	56.00000 -0.10	56.40	55.60	56.40	41,488
04 Jun 25	56.10000 -0.50	56.90	56.00	56.70	35,417
03 Jun 25	56.60000 -0.20	56.90	55.80	56.90	50,295
02 Jun 25	56.80000 +0.80	57.10	55.40	55.60	54,166
30 May 25	56.00000 +0.10	56.30	55.60	56.00	34,907
29 May 25	55.90000 +0.10	56.20	55.60	56.20	15,733
28 May 25	55.80000 -0.60	56.40	55.80	56.30	47,386
27 May 25	56.40000 +0.40	56.80	55.70	56.00	33,627
26 May 25	56.00000 +0.70	56.10	55.60	55.90	20,351
23 May 25	55.30000 -0.40	55.70	54.40	55.70	48,450
22 May 25	55.70000 -1.30	56.80	55.70	56.80	40,554
21 May 25	57.00000 +1.10	57.20	55.30	55.60	41,882
20 May 25	55.90000 -0.10	56.20	55.50	56.00	42,807
19 May 25	56.00000 -0.40	56.30	55.40	56.10	48,940
16 May 25	56.40000 +0.80	56.50	55.70	55.90	40,792
15 May 25	55.60000 +0.20	56.10	55.20	56.00	48,084
14 May 25	55.40000 +0.60	55.50	54.50	54.90	47,519
13 May 25	54.80000 +0.80	55.20	53.70	53.80	59,678
12 May 25	54.00000 +0.00	54.60	53.50	54.00	94,018
09 May 25	54.00000 +1.00	54.10	52.70	52.90	54,194
08 May 25	53.00000 -1.00	54.40	52.60	54.30	46,532
07 May 25	54.00000 +0.20	54.50	53.00	54.10	38,313
06 May 25	53.80000 -0.70	54.80	52.90	54.60	97,359
05 May 25	54.50000 +2.00	54.80	52.50	53.00	148,062
02 May 25	52.50000 +2.50	53.10	49.80	49.80	130,399
30 Apr 25	50.00000 +5.80	50.20	44.30	45.10	264,613
29 Apr 25	44.20000 +0.70	44.20	43.30	43.30	44,090
28 Apr 25	43.50000 -0.25	44.10	42.90	43.95	35,576
25 Apr 25	43.75000 -0.60	44.40	43.75	44.10	46,956
24 Apr 25	44.35000 +0.20	44.35	43.80	44.05	14,818
23 Apr 25	44.15000 +0.60	44.35	43.55	43.55	36,209
22 Apr 25	43.55000 +0.00	43.70	43.20	43.35	22,018
17 Apr 25	43.55000 +0.05	43.60	43.15	43.25	22,454
16 Apr 25	43.50000 +0.05	43.50	42.90	43.20	21,373
15 Apr 25	43.45000 +0.75	43.45	42.75	42.95	41,399
14 Apr 25	42.70000 +0.25	42.80	42.45	42.75	15,788
11 Apr 25	42.45000 +0.85	42.50	41.30	41.60	33,909
10 Apr 25	41.60000 +1.40	41.90	41.20	41.85	43,608
09 Apr 25	40.20000 -0.60	40.60	39.30	40.00	40,849
08 Apr 25	40.80000 +0.85	40.80	39.70	40.00	49,810
07 Apr 25	39.95000 -0.50	40.70	38.25	38.95	77,011
04 Apr 25	40.45000 -1.40	41.95	40.00	41.65	62,088
03 Apr 25	41.85000 -1.00	42.65	41.55	41.55	24,861
02 Apr 25	42.85000 +0.35	42.85	42.00	42.20	22,742
01 Apr 25	42.50000 +0.65	42.75	41.95	41.95	17,793
31 Mar 25	41.85000 -1.00	42.80	41.85	42.55	46,353
28 Mar 25	42.85000 -0.30	43.40	42.80	43.05	19,213
27 Mar 25	43.15000 -0.15	43.45	43.00	43.30	13,736
26 Mar 25	43.30000 -0.60	44.15	43.30	44.15	22,827
25 Mar 25	43.90000 +0.60	44.15	43.20	43.45	12,294
24 Mar 25	43.30000 -0.60	44.50	43.30	44.15	40,396
21 Mar 25	43.90000 -1.05	44.80	43.55	44.80	51,900
20 Mar 25	44.95000 +0.15	45.00	44.25	44.85	30,540
19 Mar 25	44.80000 +0.50	44.95	44.35	44.35	18,994
18 Mar 25	44.30000 +0.20	44.45	43.75	44.40	25,609
17 Mar 25	44.10000 +0.40	44.25	43.60	43.90	57,926
14 Mar 25	43.70000 -0.25	44.30	43.55	43.90	30,450
13 Mar 25	43.95000 -0.05	44.15	43.00	43.55	49,322
12 Mar 25	44.00000 -0.25	44.55	43.75	44.10	61,041
11 Mar 25	44.25000 -1.45	46.05	44.20	45.85	57,165
10 Mar 25	45.70000 -0.40	46.40	45.35	46.40	29,765
07 Mar 25	46.10000 -0.10	46.50	45.30	46.05	83,699
06 Mar 25	46.20000 +1.00	46.20	45.00	45.60	114,397
05 Mar 25	45.20000 +1.10	45.75	44.35	44.60	86,989
04 Mar 25	44.10000 +2.55	46.20	43.00	43.00	120,079
03 Mar 25	41.55000 +0.30	41.95	40.95	41.20	26,048
28 Feb 25	41.25000 +0.10	41.30	40.85	40.90	64,269
27 Feb 25	41.15000 -0.65	41.60	41.15	41.40	16,177
26 Feb 25	41.80000 +0.40	41.90	41.45	41.65	12,841
25 Feb 25	41.40000 -0.10	41.80	41.35	41.40	36,921
24 Feb 25	41.50000 -0.05	41.95	41.30	41.30	19,029
21 Feb 25	41.55000 +0.05	42.15	41.55	41.60	20,267
20 Feb 25	41.50000 -0.65	42.35	41.50	42.35	13,659
19 Feb 25	42.15000 -0.80	43.10	42.00	42.90	34,563
18 Feb 25	42.95000 -0.15	43.30	42.85	43.10	17,243
17 Feb 25	43.10000 -0.10	43.35	42.65	43.35	30,940
14 Feb 25	43.20000 -0.70	44.15	43.10	44.15	40,202
13 Feb 25	43.90000 +0.55	43.90	42.95	43.40	16,373
12 Feb 25	43.35000 +0.05	43.75	43.05	43.05	23,543
11 Feb 25	43.30000 +0.15	43.30	42.80	42.95	17,163
10 Feb 25	43.15000 -0.40	43.85	43.15	43.60	21,498
07 Feb 25	43.55000 -0.75	44.40	43.35	44.20	33,092
06 Feb 25	44.30000 +0.30	44.45	43.90	44.25	20,087
05 Feb 25	44.00000 +0.25	44.10	43.20	43.60	22,888
04 Feb 25	43.75000 +0.15	43.90	43.15	43.50	27,674
03 Feb 25	43.60000 -0.20	43.60	42.65	43.10	30,180
31 Jan 25	43.80000 +0.15	44.00	43.55	43.85	36,545
30 Jan 25	43.65000 +0.90	43.65	42.80	42.85	30,544
29 Jan 25	42.75000 +0.25	42.80	42.30	42.55	21,248
28 Jan 25	42.50000 +0.35	42.85	41.90	41.90	31,411
27 Jan 25	42.15000 +0.80	42.35	40.95	41.05	28,663
24 Jan 25	41.35000 +0.25	41.35	41.05	41.20	18,660
23 Jan 25	41.10000 +0.40	41.10	40.55	40.70	19,520
22 Jan 25	40.70000 +0.00	41.00	40.55	40.85	17,635
21 Jan 25	40.70000 +0.70	40.70	39.85	40.00	21,375
20 Jan 25	40.00000 -0.30	40.50	40.00	40.30	29,004
17 Jan 25	40.30000 +0.25	40.65	39.85	39.85	29,284
16 Jan 25	40.05000 +0.90	40.25	39.15	39.15	56,482
15 Jan 25	39.15000 -0.25	39.50	39.05	39.45	37,283
14 Jan 25	39.40000 -0.90	40.35	39.15	40.25	53,869
13 Jan 25	40.30000 -1.25	41.50	40.30	41.35	32,131
10 Jan 25	41.55000 +0.05	42.00	41.30	41.65	37,849
09 Jan 25	41.50000 +0.45	41.70	40.75	41.05	39,737
08 Jan 25	41.05000 -1.00	42.00	41.05	41.90	43,771
07 Jan 25	42.05000 +0.50	42.30	41.45	41.50	34,351
06 Jan 25	41.55000 +0.20	42.10	41.00	41.45	35,195
03 Jan 25	41.35000 -0.45	42.00	41.35	41.70	58,261
02 Jan 25	41.80000 +0.40	42.05	41.00	41.30	34,500
30 Dec 24	41.40000 +0.15	41.40	41.05	41.30	21,712
27 Dec 24	41.25000 +0.25	41.70	40.75	40.75	19,017
23 Dec 24	41.00000 +0.10	41.05	40.50	40.75	16,939
20 Dec 24	40.90000 -0.25	41.10	40.75	40.85	29,098
19 Dec 24	41.15000 -0.75	42.25	40.95	41.95	46,630
18 Dec 24	41.90000 +0.85	41.90	41.05	41.05	56,339
17 Dec 24	41.05000 -0.40	42.25	41.05	41.25	50,426
16 Dec 24	41.45000 +0.15	41.85	41.20	41.40	42,280
13 Dec 24	41.30000 +0.30	41.40	40.95	40.95	19,419
12 Dec 24	41.00000 +0.15	41.35	40.75	40.95	30,072
11 Dec 24	40.85000 -0.25	41.10	40.45	40.90	48,491
10 Dec 24	41.10000 +0.70	41.10	40.10	40.20	51,904
09 Dec 24	40.40000 +0.10	40.60	40.10	40.35	33,564
06 Dec 24	40.30000 +0.50	40.35	39.60	39.70	60,010
05 Dec 24	39.80000 +0.15	39.95	39.35	39.50	30,256
04 Dec 24	39.65000 +0.65	39.70	38.90	39.00	28,172
03 Dec 24	39.00000 -0.30	39.65	38.95	39.30	33,083
02 Dec 24	39.30000 +0.25	39.95	38.95	39.20	38,552
29 Nov 24	39.05000 +0.00	39.10	38.75	38.85	22,782
28 Nov 24	39.05000 +0.05	39.25	38.80	39.10	34,165
27 Nov 24	39.00000 -0.50	39.60	38.85	39.55	54,112
26 Nov 24	39.50000 -0.50	39.95	39.35	39.80	38,537
25 Nov 24	40.00000 +0.00	40.15	39.50	40.15	58,035
22 Nov 24	40.00000 +0.40	40.15	39.50	39.80	38,450
21 Nov 24	39.60000 -0.10	39.90	39.40	39.90	38,444
20 Nov 24	39.70000 -0.50	40.40	39.65	40.40	21,433
19 Nov 24	40.20000 -0.45	40.50	39.90	40.40	34,925
18 Nov 24	40.65000 -0.45	41.30	40.25	41.05	41,725
15 Nov 24	41.10000 -0.10	41.45	40.75	40.90	31,010
14 Nov 24	41.20000 +0.45	41.35	40.45	40.85	42,815
13 Nov 24	40.75000 -0.20	40.95	40.50	40.80	37,499
12 Nov 24	40.95000 -0.70	41.80	40.70	41.65	42,546
11 Nov 24	41.65000 -0.40	42.20	41.60	41.75	41,421
08 Nov 24	42.05000 +0.05	42.20	41.75	41.95	24,042
07 Nov 24	42.00000 +0.20	42.40	41.70	41.80	27,655
06 Nov 24	41.80000 +0.20	42.45	41.60	41.85	57,239
05 Nov 24	41.60000 -0.45	42.15	41.60	41.85	34,872
04 Nov 24	42.05000 -0.45	42.70	41.95	42.35	80,108
01 Nov 24	42.50000 -3.65	43.95	41.30	43.55	243,032
31 Oct 24	46.15000 -1.25	47.45	45.50	47.20	65,301
30 Oct 24	47.40000 -0.55	47.95	47.20	47.70	58,415
29 Oct 24	47.95000 +0.15	48.35	47.45	47.60	36,453
28 Oct 24	47.80000 +0.90	47.90	46.90	47.15	23,937
25 Oct 24	46.90000 +0.10	47.05	46.65	47.00	24,182
24 Oct 24	46.80000 -0.20	47.25	46.80	47.00	17,628
23 Oct 24	47.00000 -0.20	47.30	46.95	47.10	15,212
22 Oct 24	47.20000 +0.20	47.35	46.65	46.65	22,542
21 Oct 24	47.00000 -0.20	47.45	46.85	47.00	21,361
18 Oct 24	47.20000 +0.40	47.40	46.80	46.85	24,659
17 Oct 24	46.80000 -0.15	47.20	46.55	46.85	20,924
16 Oct 24	46.95000 +0.95	47.00	45.85	46.30	32,539
15 Oct 24	46.00000 +0.20	46.55	45.80	45.90	30,296
14 Oct 24	45.80000 +0.00	46.25	45.60	45.65	14,361
11 Oct 24	45.80000 +0.35	45.90	45.40	45.60	8,582
10 Oct 24	45.45000 -0.20	45.90	45.40	45.90	20,447
09 Oct 24	45.65000 +0.20	45.80	45.25	45.45	12,186
08 Oct 24	45.45000 -0.15	45.75	45.25	45.35	15,397
07 Oct 24	45.60000 +0.15	45.75	45.20	45.50	24,865
04 Oct 24	45.45000 -0.05	45.75	45.25	45.25	13,170
03 Oct 24	45.50000 -0.30	46.00	45.40	46.00	18,076
02 Oct 24	45.80000 -0.15	46.10	45.50	46.00	15,989
01 Oct 24	45.95000 -0.45	46.60	45.80	46.60	36,581
30 Sep 24	46.40000 +0.20	46.50	45.90	46.45	39,869
27 Sep 24	46.20000 +0.35	46.60	45.90	45.90	33,902
26 Sep 24	45.85000 -0.05	46.65	45.75	46.20	39,808
25 Sep 24	45.90000 +0.00	45.95	45.65	45.65	9,999
24 Sep 24	45.90000 -0.10	46.05	45.55	46.05	18,937
23 Sep 24	46.00000 +0.05	46.20	45.50	45.90	18,263
20 Sep 24	45.95000 -0.70	46.80	45.80	46.70	33,584
19 Sep 24	46.65000 -0.20	47.40	46.65	47.15	26,437
18 Sep 24	46.85000 -0.10	47.10	46.40	47.00	39,864
17 Sep 24	46.95000 +0.45	47.50	46.70	46.70	31,822
16 Sep 24	46.50000 -0.55	47.30	46.50	47.20	20,158
13 Sep 24	47.05000 +0.35	47.05	46.45	46.55	35,548
12 Sep 24	46.70000 +1.15	46.70	45.90	45.95	56,334
11 Sep 24	45.55000 +0.15	45.95	45.30	45.35	36,711
10 Sep 24	45.40000 +0.25	45.45	44.85	45.25	34,933
09 Sep 24	45.15000 +1.05	45.15	43.70	44.00	37,838
06 Sep 24	44.10000 +0.15	45.00	43.70	44.20	39,622
05 Sep 24	43.95000 +0.15	44.05	43.55	43.60	12,137
04 Sep 24	43.80000 +0.15	43.90	43.10	43.35	29,487
03 Sep 24	43.65000 -0.70	44.20	43.55	44.20	20,375
02 Sep 24	44.35000 +0.20	44.60	43.60	44.25	30,695
30 Aug 24	44.15000 +2.15	45.00	42.10	42.10	68,344
29 Aug 24	42.00000 -0.05	42.20	41.75	42.15	47,080
28 Aug 24	42.05000 +0.15	42.30	41.90	42.15	30,051
27 Aug 24	41.90000 -0.10	42.25	41.85	41.95	23,696
26 Aug 24	42.00000 +0.15	42.25	41.55	41.85	8,937
23 Aug 24	41.85000 +0.05	42.20	41.50	41.85	25,926
22 Aug 24	41.80000 +0.40	41.95	41.15	41.15	32,166
21 Aug 24	41.40000 +0.70	41.45	40.55	40.75	31,778
20 Aug 24	40.70000 -0.40	41.25	40.70	41.10	14,700
19 Aug 24	41.10000 +0.10	41.40	40.95	41.00	19,422
16 Aug 24	41.00000 +0.00	41.20	40.75	41.00	19,340
15 Aug 24	41.00000 +0.65	41.20	40.20	40.40	12,899
14 Aug 24	40.35000 +0.00	40.55	40.05	40.15	10,434
13 Aug 24	40.35000 +0.25	40.50	39.95	40.35	13,357
12 Aug 24	40.10000 +0.00	40.40	39.75	40.30	16,976
09 Aug 24	40.10000 +0.15	40.30	39.40	39.80	22,443
08 Aug 24	39.95000 -0.65	40.40	39.80	40.40	14,213
07 Aug 24	40.60000 +0.40	40.65	40.00	40.30	25,483
06 Aug 24	40.20000 -0.25	40.45	39.65	40.35	30,225
05 Aug 24	40.45000 -0.45	40.60	39.70	40.00	44,855
02 Aug 24	40.90000 -0.65	41.30	40.70	41.30	31,154
01 Aug 24	41.55000 -0.30	41.85	41.30	41.75	21,031
31 Jul 24	41.85000 -0.10	42.20	41.55	41.80	20,751
30 Jul 24	41.95000 +0.35	42.05	41.30	41.30	23,353
29 Jul 24	41.60000 -0.40	42.25	41.25	42.00	22,471
26 Jul 24	42.00000 +0.25	42.25	41.45	41.55	19,335
25 Jul 24	41.75000 -0.05	41.80	41.30	41.55	35,086
24 Jul 24	41.80000 +0.05	42.10	41.65	42.00	16,173
23 Jul 24	41.75000 -0.50	42.30	41.75	42.30	20,905
22 Jul 24	42.25000 +0.15	42.40	42.00	42.30	22,640
19 Jul 24	42.10000 -0.20	42.40	42.00	42.35	41,729
18 Jul 24	42.30000 -0.45	42.95	41.90	42.90	45,851
17 Jul 24	42.75000 +0.30	42.90	41.95	42.50	54,466
16 Jul 24	42.45000 -0.50	42.65	42.10	42.65	36,744
15 Jul 24	42.95000 +0.15	43.95	42.35	43.20	54,572
12 Jul 24	42.80000 -1.35	43.90	42.80	43.50	61,291
11 Jul 24	44.15000 +2.50	44.15	42.40	42.40	94,737
10 Jul 24	41.65000 -0.15	42.00	41.35	42.00	29,861
09 Jul 24	41.80000 -0.55	42.35	41.55	42.20	36,328
08 Jul 24	42.35000 -0.05	42.80	42.15	42.50	39,778
05 Jul 24	42.40000 +0.00	43.05	42.40	42.55	31,262
04 Jul 24	42.40000 -0.25	42.70	42.20	42.70	21,357
03 Jul 24	42.65000 +0.25	42.90	42.40	42.50	45,350
02 Jul 24	42.40000 -1.45	43.95	42.20	43.70	32,694
01 Jul 24	43.85000 +0.95	44.65	43.10	43.10	53,692
28 Jun 24	42.90000 -0.70	43.50	42.75	43.45	24,884
27 Jun 24	43.60000 +0.10	43.85	43.25	43.50	14,975
26 Jun 24	43.50000 -0.40	44.10	42.85	43.85	26,006
25 Jun 24	43.90000 +0.60	43.95	43.10	43.55	20,932
24 Jun 24	43.30000 +0.15	43.70	42.65	43.40	27,840
21 Jun 24	43.15000 -0.30	43.75	43.10	43.75	29,400
20 Jun 24	43.45000 +0.20	43.45	42.80	43.45	24,498
19 Jun 24	43.25000 -0.10	43.85	43.05	43.35	22,834
18 Jun 24	43.35000 -0.05	43.70	43.10	43.70	11,034
17 Jun 24	43.40000 +0.55	43.65	42.65	42.90	20,896
14 Jun 24	42.85000 +0.20	42.85	42.35	42.60	38,868
13 Jun 24	42.65000 -1.05	43.70	42.65	43.55	25,061
12 Jun 24	43.70000 +0.15	43.75	43.35	43.75	21,892
11 Jun 24	43.55000 -0.25	44.00	43.35	44.00	20,057
10 Jun 24	43.80000 +0.00	44.05	43.35	44.05	16,475
07 Jun 24	43.80000 -0.15	44.15	43.55	44.05	10,844
06 Jun 24	43.95000 +0.20	44.05	43.60	43.75	20,657
05 Jun 24	43.75000 -0.20	44.00	43.45	43.90	16,533
04 Jun 24	43.95000 -0.05	44.10	43.60	43.70	32,417
03 Jun 24	44.00000 +0.10	44.25	43.65	44.10	25,050
31 May 24	43.90000 +0.25	44.00	43.30	43.45	52,025
30 May 24	43.65000 +0.20	43.65	43.15	43.25	13,883
29 May 24	43.45000 -0.35	43.95	43.20	43.80	23,799
28 May 24	43.80000 -0.20	44.35	43.65	44.20	38,824
27 May 24	44.00000 -0.25	44.20	43.65	44.20	22,915
24 May 24	44.25000 -0.60	44.65	44.10	44.55	32,819
23 May 24	44.85000 -1.25	46.00	44.60	45.85	35,224
22 May 24	46.10000 +0.15	46.10	45.55	45.85	9,982
21 May 24	45.95000 -0.75	46.75	45.70	46.70	21,166
20 May 24	46.70000 +0.05	46.95	46.35	46.45	9,247
17 May 24	46.65000 +0.05	46.70	46.35	46.50	19,356
16 May 24	46.60000 -0.25	47.25	46.40	46.90	15,922
15 May 24	46.85000 +0.60	46.90	46.10	46.45	24,290
14 May 24	46.25000 -0.40	46.60	46.15	46.50	17,541
13 May 24	46.65000 -0.35	47.20	46.20	47.20	33,188
10 May 24	47.00000 -0.40	47.75	46.85	47.75	21,233
09 May 24	47.40000 +0.60	47.60	46.80	46.80	16,010
08 May 24	46.80000 -0.20	47.35	46.35	47.00	24,749
07 May 24	47.00000 -0.55	47.85	46.65	47.85	34,209
06 May 24	47.55000 +0.55	47.65	47.00	47.15	64,920
03 May 24	47.00000 +0.65	47.35	46.40	46.50	33,778
02 May 24	46.35000 +2.50	46.65	45.00	45.10	71,196
30 Apr 24	43.85000 +0.40	45.55	43.00	44.50	107,488
29 Apr 24	43.45000 +0.35	43.45	42.90	43.30	45,439
26 Apr 24	43.10000 +0.75	43.20	42.45	42.50	34,606
25 Apr 24	42.35000 -0.70	42.85	42.00	42.80	28,133
24 Apr 24	43.05000 +0.40	43.10	42.80	42.90	22,864
23 Apr 24	42.65000 +0.40	42.75	42.25	42.35	27,003
22 Apr 24	42.25000 +0.25	42.35	42.00	42.10	19,331
19 Apr 24	42.00000 +0.05	42.00	41.70	41.70	23,861
18 Apr 24	41.95000 +0.15	42.15	41.45	41.85	23,415
17 Apr 24	41.80000 +0.20	41.95	41.30	41.45	22,566
16 Apr 24	41.60000 -0.10	41.70	41.25	41.40	16,692
15 Apr 24	41.70000 -0.05	42.30	41.60	41.60	18,338
12 Apr 24	41.75000 -0.15	42.00	41.55	41.80	17,507
11 Apr 24	41.90000 +0.30	42.15	41.70	41.90	22,810
10 Apr 24	41.60000 +0.00	41.90	41.10	41.50	34,634
09 Apr 24	41.60000 -0.35	42.00	41.55	41.80	19,512
08 Apr 24	41.95000 -0.30	42.40	41.90	42.15	15,224
05 Apr 24	42.25000 -0.15	42.45	41.90	42.05	22,015
04 Apr 24	42.40000 +0.30	42.45	42.00	42.05	21,517
03 Apr 24	42.10000 -0.25	42.20	41.75	42.20	22,910
02 Apr 24	42.35000 -0.21	42.60	42.00	42.25	24,990
28 Mar 24	42.56000 -0.12	42.72	42.34	42.68	32,053
27 Mar 24	42.68000 +0.36	42.86	42.30	42.30	22,822
26 Mar 24	42.32000 -0.08	42.84	42.10	42.34	25,914
25 Mar 24	42.40000 +0.64	42.48	41.68	41.70	26,079
22 Mar 24	41.76000 -0.38	42.08	41.60	42.02	20,920
21 Mar 24	42.14000 +0.14	42.28	41.82	41.94	22,317
20 Mar 24	42.00000 +0.14	42.12	41.56	41.56	18,990
19 Mar 24	41.86000 -0.36	42.24	41.86	42.08	33,318
18 Mar 24	42.22000 -0.04	42.48	41.96	42.26	29,464
15 Mar 24	42.26000 -0.08	42.64	42.24	42.44	65,549
14 Mar 24	42.34000 -0.26	42.72	42.26	42.54	22,037
13 Mar 24	42.60000 -0.16	43.24	42.38	43.00	31,670
12 Mar 24	42.76000 +0.96	43.04	41.66	41.86	58,700
11 Mar 24	41.80000 +0.50	41.94	41.08	41.20	36,604
08 Mar 24	41.30000 +0.00	41.38	40.92	41.20	36,535
07 Mar 24	41.30000 -0.16	41.40	40.80	41.16	73,529
06 Mar 24	41.46000 -0.56	42.00	41.34	41.72	40,798
05 Mar 24	42.02000 -0.20	42.04	41.48	41.92	29,433
04 Mar 24	42.22000 +0.00	42.48	41.98	42.10	36,350
01 Mar 24	42.22000 -1.56	43.96	42.08	43.88	68,158
29 Feb 24	43.78000 -0.32	45.10	43.52	44.20	88,592
28 Feb 24	44.10000 +0.60	44.10	43.40	43.42	42,377
27 Feb 24	43.50000 -0.16	43.98	43.32	43.98	22,495
26 Feb 24	43.66000 -0.14	43.94	43.54	43.74	19,819
23 Feb 24	43.80000 -0.40	44.06	43.70	44.06	27,036
22 Feb 24	44.20000 +0.44	44.32	43.40	44.06	17,453
21 Feb 24	43.76000 +0.12	44.20	43.30	43.38	43,671
20 Feb 24	43.64000 -0.62	44.02	43.32	43.94	32,840
19 Feb 24	44.26000 +0.00	44.32	43.58	43.98	16,987
16 Feb 24	44.26000 +0.74	44.80	43.48	43.50	44,864
15 Feb 24	43.52000 -0.98	44.64	43.38	44.60	24,511
14 Feb 24	44.50000 +0.62	44.66	43.98	44.20	23,460
13 Feb 24	43.88000 -0.78	44.94	43.10	44.94	31,841
12 Feb 24	44.66000 +0.66	44.66	44.16	44.18	22,527
09 Feb 24	44.00000 -0.62	44.84	43.78	44.80	24,756
08 Feb 24	44.62000 -0.68	45.50	44.36	45.44	40,627
07 Feb 24	45.30000 +0.22	45.62	44.94	44.94	32,608
06 Feb 24	45.08000 -0.04	45.54	45.02	45.10	20,424
05 Feb 24	45.12000 -0.32	45.74	44.98	45.20	28,858
02 Feb 24	45.44000 -0.44	46.16	44.92	46.16	33,079
01 Feb 24	45.88000 -2.44	48.50	45.52	48.50	49,505
31 Jan 24	48.32000 +0.14	48.48	48.02	48.02	42,640
30 Jan 24	48.18000 +0.10	48.76	48.18	48.18	13,956
29 Jan 24	48.08000 +0.26	48.08	47.50	47.82	9,863
26 Jan 24	47.82000 +0.66	48.00	46.88	47.34	22,430
25 Jan 24	47.16000 -0.12	47.40	47.02	47.10	13,498
24 Jan 24	47.28000 +0.12	47.60	47.14	47.44	19,593
23 Jan 24	47.16000 -1.34	48.58	47.16	48.16	37,015
22 Jan 24	48.50000 +0.60	48.62	47.84	48.24	32,855
19 Jan 24	47.90000 -0.08	48.42	47.80	48.14	39,008
18 Jan 24	47.98000 +0.66	48.20	47.14	47.14	66,664
17 Jan 24	47.32000 -0.56	47.60	46.58	47.50	35,421
16 Jan 24	47.88000 -0.46	48.16	47.48	47.98	23,324
15 Jan 24	48.34000 +0.08	48.64	48.00	48.04	16,676
12 Jan 24	48.26000 +0.98	48.54	47.06	47.06	17,229
11 Jan 24	47.28000 -0.12	47.94	47.18	47.38	20,291
10 Jan 24	47.40000 -0.70	47.90	47.04	47.90	12,598
09 Jan 24	48.10000 +0.52	48.24	47.04	47.90	31,005
08 Jan 24	47.58000 +0.94	47.70	46.20	46.86	19,574
05 Jan 24	46.64000 -0.10	46.90	46.24	46.40	17,157
04 Jan 24	46.74000 +0.10	47.22	46.40	46.62	17,543
03 Jan 24	46.64000 -0.92	47.56	46.38	47.56	48,054
02 Jan 24	47.56000 -1.08	48.94	47.32	48.94	23,240
29 Dec 23	48.64000 -0.20	48.90	48.64	48.78	6,110
28 Dec 23	48.84000 +0.18	48.96	48.50	48.76	16,588
27 Dec 23	48.66000 +0.58	48.86	48.02	48.12	23,306
22 Dec 23	48.08000 -0.34	48.70	48.04	48.52	24,459
21 Dec 23	48.42000 -0.70	49.10	48.42	48.82	19,221
20 Dec 23	49.12000 +0.18	49.20	48.32	48.90	29,751
19 Dec 23	48.94000 -0.40	50.40	48.94	49.32	60,597
18 Dec 23	49.34000 +0.14	49.46	48.42	48.96	41,587
15 Dec 23	49.20000 +0.82	49.32	48.10	48.36	51,830
14 Dec 23	48.38000 +0.72	49.64	48.34	48.64	49,555
13 Dec 23	47.66000 +0.30	48.36	47.36	47.36	21,664
12 Dec 23	47.36000 -0.22	48.02	47.16	47.58	21,891
11 Dec 23	47.58000 +0.78	47.58	46.58	46.58	24,029
08 Dec 23	46.80000 +0.50	47.10	46.32	46.32	9,843
07 Dec 23	46.30000 -0.24	46.54	45.90	46.54	25,781
06 Dec 23	46.54000 -0.02	46.90	45.80	46.54	23,342
05 Dec 23	46.56000 +0.12	46.72	46.00	46.10	17,710
04 Dec 23	46.44000 -0.44	47.20	46.26	47.02	25,805
01 Dec 23	46.88000 -1.46	48.56	46.64	48.52	27,827
30 Nov 23	48.34000 +0.34	48.88	47.88	48.34	57,853
29 Nov 23	48.00000 +0.44	48.38	47.36	47.36	25,756
28 Nov 23	47.56000 +0.28	47.58	46.96	47.02	12,397
27 Nov 23	47.28000 +0.34	47.50	46.70	46.94	37,429
24 Nov 23	46.94000 -0.24	47.06	46.50	46.98	14,016
23 Nov 23	47.18000 -0.02	47.36	46.70	46.86	14,649
22 Nov 23	47.20000 +0.62	47.34	46.64	46.92	32,514
21 Nov 23	46.58000 +0.48	46.72	46.10	46.10	25,302
20 Nov 23	46.10000 +0.14	46.46	45.60	46.14	28,544
17 Nov 23	45.96000 +0.16	46.58	45.78	46.00	13,681
16 Nov 23	45.80000 -0.28	46.42	45.76	46.26	40,948
15 Nov 23	46.08000 +1.52	46.12	44.56	44.70	60,427
14 Nov 23	44.56000 +0.90	44.66	43.50	43.76	30,592
13 Nov 23	43.66000 +0.26	44.00	43.20	43.34	23,441
10 Nov 23	43.40000 +0.54	43.62	42.26	42.72	33,982
09 Nov 23	42.86000 +3.02	43.46	40.44	41.36	52,642
08 Nov 23	39.84000 -1.66	41.78	39.50	41.78	108,814
07 Nov 23	41.50000 +0.60	41.56	40.62	40.90	17,930
06 Nov 23	40.90000 -0.26	41.50	40.72	41.00	19,297
03 Nov 23	41.16000 +0.76	41.38	40.10	40.10	13,677
02 Nov 23	40.40000 +0.30	40.66	39.84	39.84	20,044
01 Nov 23	40.10000 -0.52	40.78	39.82	40.78	15,312
31 Oct 23	40.62000 +0.24	40.92	40.22	40.30	22,462
30 Oct 23	40.38000 -0.22	40.88	39.68	40.60	27,936
27 Oct 23	40.60000 -0.30	41.00	40.00	40.80	48,346
26 Oct 23	40.90000 +0.00	42.34	40.84	41.20	39,180
25 Oct 23	40.90000 -0.84	41.98	40.70	41.98	24,551
24 Oct 23	41.74000 +0.34	42.18	41.50	41.56	22,938
23 Oct 23	41.40000 -0.82	42.44	40.82	42.12	30,410
20 Oct 23	42.22000 -0.06	42.58	42.14	42.58	23,719
19 Oct 23	42.28000 +0.08	42.50	41.90	41.90	20,908
18 Oct 23	42.20000 +0.10	42.44	42.00	42.32	43,118
17 Oct 23	42.10000 +0.48	42.28	41.50	41.50	24,667
16 Oct 23	41.62000 +0.22	41.64	41.06	41.12	14,824
13 Oct 23	41.40000 -0.82	42.28	41.40	42.28	14,160
12 Oct 23	42.22000 +0.62	42.38	41.82	41.82	19,731
11 Oct 23	41.60000 -0.22	41.94	41.54	41.72	25,961
10 Oct 23	41.82000 +0.38	42.08	41.30	41.56	18,502
09 Oct 23	41.44000 -0.36	42.02	41.28	42.02	14,361
06 Oct 23	41.80000 +0.72	41.90	40.80	40.80	21,904
05 Oct 23	41.08000 +0.30	41.46	40.94	41.08	15,484
04 Oct 23	40.78000 -0.90	41.38	40.44	41.38	17,514
03 Oct 23	41.68000 +0.24	41.80	41.32	41.34	17,253
02 Oct 23	41.44000 +0.56	41.82	41.06	41.18	22,814
29 Sep 23	40.88000 +0.62	41.84	40.60	41.14	36,186
28 Sep 23	40.26000 +0.02	40.34	40.04	40.20	18,002
27 Sep 23	40.24000 +0.10	40.40	40.00	40.20	18,265
26 Sep 23	40.14000 -0.52	40.76	40.06	40.54	35,521
25 Sep 23	40.66000 -0.66	41.34	40.40	40.96	12,072
22 Sep 23	41.32000 -0.34	41.42	40.86	41.40	25,238
21 Sep 23	41.66000 -0.14	41.98	41.42	41.44	12,894
20 Sep 23	41.80000 +0.20	42.08	41.52	41.52	8,973
19 Sep 23	41.60000 -0.34	42.10	41.40	42.10	25,421
18 Sep 23	41.94000 -0.26	42.32	41.74	42.12	21,196
15 Sep 23	42.20000 -0.46	43.32	42.16	43.32	29,021
14 Sep 23	42.66000 +0.36	43.00	41.96	42.48	17,413
13 Sep 23	42.30000 -0.28	42.50	41.98	42.50	15,995
12 Sep 23	42.58000 -0.34	42.84	42.44	42.78	18,378
11 Sep 23	42.92000 +0.08	43.44	42.56	42.86	22,716
08 Sep 23	42.84000 -0.44	43.60	42.80	43.60	12,631
07 Sep 23	43.28000 -0.28	43.52	42.88	43.52	23,655
06 Sep 23	43.56000 -0.74	44.26	43.52	44.18	10,611
05 Sep 23	44.30000 -1.12	45.32	44.20	45.32	32,209
04 Sep 23	45.42000 -1.66	47.38	45.34	47.38	43,720
01 Sep 23	47.08000 +3.76	47.48	43.48	44.10	102,910
31 Aug 23	43.32000 +0.06	43.56	43.08	43.18	35,669
30 Aug 23	43.26000 -0.12	43.64	43.02	43.42	16,481
29 Aug 23	43.38000 -0.58	44.36	43.28	43.92	43,140
28 Aug 23	43.96000 -0.14	44.24	42.94	44.00	26,674
25 Aug 23	44.10000 -0.70	44.86	44.10	44.80	28,438
24 Aug 23	44.80000 -0.86	46.50	44.50	45.74	31,403
23 Aug 23	45.66000 +0.36	45.66	44.90	44.98	27,567
22 Aug 23	45.30000 +0.18	45.48	44.80	45.48	24,666
21 Aug 23	45.12000 -0.14	45.74	45.06	45.20	20,929
18 Aug 23	45.26000 -0.48	45.66	45.06	45.48	25,132
17 Aug 23	45.74000 -0.12	45.82	45.32	45.34	14,158
16 Aug 23	45.86000 +0.54	46.16	45.04	45.38	35,250
15 Aug 23	45.32000 -0.48	45.98	45.10	45.98	26,234
14 Aug 23	45.80000 -0.16	45.96	45.56	45.68	11,240
11 Aug 23	45.96000 +0.16	46.22	45.68	46.00	19,264
10 Aug 23	45.80000 +0.90	45.80	44.86	45.10	34,262
09 Aug 23	44.90000 +0.04	45.34	44.84	44.96	24,113
08 Aug 23	44.86000 -0.48	45.40	44.58	45.38	24,284
07 Aug 23	45.34000 +0.04	45.54	45.02	45.02	26,848
04 Aug 23	45.30000 -0.20	45.88	45.18	45.48	25,233
03 Aug 23	45.50000 +0.46	45.80	44.58	44.92	28,292
02 Aug 23	45.04000 -1.02	45.80	45.00	45.64	61,630
01 Aug 23	46.06000 -0.68	46.58	45.96	46.50	29,986
31 Jul 23	46.74000 -0.46	47.20	46.70	47.20	17,008
28 Jul 23	47.20000 -0.30	47.36	46.94	47.20	24,510
27 Jul 23	47.50000 +0.06	47.68	46.98	47.12	36,574
26 Jul 23	47.44000 -0.32	47.96	47.30	47.90	26,722
25 Jul 23	47.76000 -0.02	47.96	47.50	47.70	18,967
24 Jul 23	47.78000 +0.18	47.82	47.26	47.26	15,134
21 Jul 23	47.60000 -0.04	47.72	47.12	47.48	19,944
20 Jul 23	47.64000 -1.10	48.60	47.60	48.38	36,295
19 Jul 23	48.74000 -0.70	49.48	48.60	49.48	33,032
18 Jul 23	49.44000 +0.06	49.60	49.12	49.42	15,137
17 Jul 23	49.38000 -0.16	49.50	48.14	49.20	28,093
14 Jul 23	49.54000 -0.91	51.10	48.92	50.50	60,157
13 Jul 23	50.45000 +1.29	50.60	48.34	49.40	78,651
12 Jul 23	49.16000 +0.84	49.24	47.94	48.44	31,255
11 Jul 23	48.32000 +0.28	48.56	47.90	48.08	35,267
10 Jul 23	48.04000 -0.36	48.44	47.98	48.44	14,510
07 Jul 23	48.40000 +0.70	48.76	47.54	47.54	27,232
06 Jul 23	47.70000 +1.08	48.14	46.50	46.72	47,312
05 Jul 23	46.62000 +0.04	46.74	45.76	46.00	26,706
04 Jul 23	46.58000 -0.58	47.32	46.52	47.32	34,955
03 Jul 23	47.16000 -1.64	48.94	46.86	48.94	55,208
30 Jun 23	48.80000 +0.20	48.84	48.36	48.68	31,519
29 Jun 23	48.60000 -0.38	49.10	48.50	48.94	34,852
28 Jun 23	48.98000 +0.42	49.04	48.30	48.70	32,361
27 Jun 23	48.56000 +0.50	48.74	47.94	48.16	50,129
26 Jun 23	48.06000 -0.12	48.76	48.06	48.50	34,672
23 Jun 23	48.18000 -0.68	48.96	47.94	48.80	47,029
22 Jun 23	48.86000 -1.04	49.76	48.70	49.76	22,699
21 Jun 23	49.90000 -0.10	50.45	49.78	50.35	23,411
20 Jun 23	50.00000 -0.35	50.45	49.66	50.00	32,669
19 Jun 23	50.35000 -0.15	50.45	49.46	50.25	23,422
16 Jun 23	50.50000 +0.20	50.95	50.05	50.15	51,996
15 Jun 23	50.30000 +0.20	50.50	50.00	50.25	23,825
14 Jun 23	50.10000 +0.20	50.45	49.26	50.20	34,388
13 Jun 23	49.90000 +0.82	50.15	48.94	49.42	33,039
12 Jun 23	49.08000 +0.62	49.50	48.50	48.62	24,423
09 Jun 23	48.46000 +0.06	49.66	47.98	49.42	37,767
08 Jun 23	48.40000 +1.90	48.88	45.96	46.28	39,365
07 Jun 23	46.50000 -0.06	46.88	46.12	46.88	35,424
06 Jun 23	46.56000 +0.16	46.60	45.90	46.12	23,147
05 Jun 23	46.40000 -0.40	47.04	46.36	47.02	39,441
02 Jun 23	46.80000 +0.20	47.10	46.66	47.00	20,819
01 Jun 23	46.60000 -0.20	47.14	46.50	46.92	50,577
31 May 23	46.80000 -0.22	47.20	46.14	46.86	105,155
30 May 23	47.02000 +0.16	47.60	46.82	46.90	22,773
29 May 23	46.86000 -0.14	47.30	46.80	47.12	13,018
26 May 23	47.00000 +0.12	47.00	46.26	47.00	24,917
25 May 23	46.88000 -1.14	48.08	46.66	48.08	34,763
24 May 23	48.02000 -0.68	48.62	47.94	48.52	35,690
23 May 23	48.70000 +0.40	49.04	48.34	48.62	28,417
22 May 23	48.30000 -0.24	48.84	48.04	48.54	34,519
19 May 23	48.54000 +0.34	48.90	48.42	48.44	32,741
18 May 23	48.20000 -0.66	49.16	47.96	48.68	27,930
17 May 23	48.86000 -0.32	49.20	48.70	49.02	22,533
16 May 23	49.18000 +0.22	49.18	48.42	48.84	45,787
15 May 23	48.96000 +0.72	49.00	48.20	48.24	32,015
12 May 23	48.24000 +0.74	48.38	47.54	47.78	24,930
11 May 23	47.50000 +0.60	47.64	46.86	47.02	36,687
10 May 23	46.90000 -0.36	47.24	46.50	47.24	34,841
09 May 23	47.26000 -0.02	48.02	47.14	48.02	40,405
08 May 23	47.28000 -0.18	47.52	47.02	47.44	20,189
05 May 23	47.46000 -0.10	47.80	47.18	47.80	31,450
04 May 23	47.56000 -0.60	48.00	46.70	48.00	35,619
03 May 23	48.16000 +0.62	48.28	46.80	47.70	56,367
02 May 23	47.54000 +0.58	47.80	46.26	46.88	59,722
28 Apr 23	46.96000 +0.42	48.02	46.74	46.84	106,631
27 Apr 23	46.54000 +3.40	46.92	44.30	44.30	118,969
26 Apr 23	43.14000 -0.26	43.18	42.26	43.10	38,672
25 Apr 23	43.40000 +3.00	43.66	41.40	41.56	102,228
24 Apr 23	40.40000 +0.06	40.64	40.20	40.64	16,995
21 Apr 23	40.34000 +0.02	40.66	40.00	40.42	29,461
20 Apr 23	40.32000 +0.36	40.50	39.70	39.78	19,758
19 Apr 23	39.96000 +0.14	39.98	39.60	39.86	18,072
18 Apr 23	39.82000 -0.30	40.34	39.62	40.18	23,758
17 Apr 23	40.12000 -0.22	40.96	39.86	40.50	21,578
14 Apr 23	40.34000 +0.44	40.40	39.64	39.98	43,338
13 Apr 23	39.90000 +0.46	39.92	39.36	39.52	15,062
12 Apr 23	39.44000 +0.08	39.60	39.32	39.40	17,705
11 Apr 23	39.36000 +0.10	39.56	39.30	39.44	27,772
06 Apr 23	39.26000 +0.56	39.34	38.82	38.84	24,859
05 Apr 23	38.70000 -0.54	39.30	38.50	38.98	21,871
04 Apr 23	39.24000 +0.84	39.40	38.50	38.52	35,242
03 Apr 23	38.40000 +0.02	38.60	38.12	38.12	22,506
31 Mar 23	38.38000 +0.20	38.64	38.24	38.36	25,001
30 Mar 23	38.18000 -0.20	38.80	37.86	38.56	28,448
29 Mar 23	38.38000 +0.74	38.38	37.68	37.68	22,665
28 Mar 23	37.64000 -0.42	38.08	37.32	37.90	22,741
27 Mar 23	38.06000 -0.10	38.64	37.98	38.50	24,721
24 Mar 23	38.16000 -0.26	38.48	38.06	38.38	25,985
23 Mar 23	38.42000 +0.46	38.42	37.76	37.88	21,919
22 Mar 23	37.96000 -0.46	38.42	37.62	38.42	27,123
21 Mar 23	38.42000 -0.14	38.94	38.16	38.66	29,890
20 Mar 23	38.56000 +0.00	38.80	37.58	38.10	38,677
17 Mar 23	38.56000 -1.10	39.92	38.32	39.86	62,653
16 Mar 23	39.66000 +0.78	39.88	38.94	39.28	85,542
15 Mar 23	38.88000 +1.16	39.40	37.76	39.00	101,353
14 Mar 23	37.72000 +0.44	37.82	36.94	37.50	49,733
13 Mar 23	37.28000 -0.20	37.46	36.36	37.42	48,891
10 Mar 23	37.48000 -0.62	37.64	37.06	37.56	50,323
09 Mar 23	38.10000 +0.42	38.28	37.70	38.00	46,305
08 Mar 23	37.68000 +0.12	37.78	37.18	37.30	47,561
07 Mar 23	37.56000 +0.86	38.20	36.68	36.84	123,723
06 Mar 23	36.70000 -0.06	37.20	36.36	36.80	97,246
03 Mar 23	36.76000 +0.70	36.90	36.08	36.08	77,701
02 Mar 23	36.06000 +1.04	36.16	34.58	34.88	67,795
01 Mar 23	35.02000 +1.40	35.56	34.02	34.02	133,948
28 Feb 23	33.62000 -0.06	33.64	32.98	33.50	70,967
27 Feb 23	33.68000 +0.56	33.88	33.20	33.22	40,345
24 Feb 23	33.12000 +0.12	33.56	32.84	33.02	71,667
23 Feb 23	33.00000 -1.02	33.36	32.12	32.90	158,934
22 Feb 23	34.02000 -0.02	34.10	33.72	33.80	76,922
21 Feb 23	34.04000 +0.22	34.20	33.56	33.96	45,886
20 Feb 23	33.82000 -0.42	34.42	33.60	34.42	30,023
17 Feb 23	34.24000 -0.06	34.50	33.82	34.10	56,501
16 Feb 23	34.30000 +0.12	34.62	34.08	34.34	57,861
15 Feb 23	34.18000 +0.26	34.24	33.52	34.02	25,842
14 Feb 23	33.92000 +0.22	34.12	33.72	33.88	36,737
13 Feb 23	33.70000 +0.38	33.82	33.30	33.40	33,246
10 Feb 23	33.32000 -1.52	34.60	33.16	34.60	75,170
09 Feb 23	34.84000 +0.18	35.14	34.64	34.74	51,723
08 Feb 23	34.66000 -0.40	35.60	34.56	35.20	43,053
07 Feb 23	35.06000 -0.44	35.40	34.88	35.24	31,171
06 Feb 23	35.50000 +0.06	35.54	34.84	35.16	51,180
03 Feb 23	35.44000 +0.04	35.54	34.82	35.14	95,487
02 Feb 23	35.40000 +0.98	35.50	34.42	34.62	184,305
01 Feb 23	34.42000 -0.16	34.76	34.26	34.72	75,860
31 Jan 23	34.58000 -0.24	34.98	34.40	34.68	48,894
30 Jan 23	34.82000 -0.46	35.20	34.62	35.16	30,981
27 Jan 23	35.28000 -0.20	35.54	34.86	35.48	74,043
26 Jan 23	35.48000 +0.10	35.80	35.42	35.66	15,103
25 Jan 23	35.38000 +0.16	35.54	34.84	35.24	26,437
24 Jan 23	35.22000 -0.58	35.90	34.86	35.74	50,808
23 Jan 23	35.80000 -0.56	36.40	35.64	36.40	34,531
20 Jan 23	36.36000 +0.44	36.56	35.86	35.98	85,800
19 Jan 23	35.92000 -1.12	36.66	35.90	36.66	33,730
18 Jan 23	37.04000 -0.02	37.36	36.82	37.02	46,463
17 Jan 23	37.06000 -0.10	37.46	36.54	37.10	17,095
16 Jan 23	37.16000 +0.78	37.16	36.34	36.56	35,017
13 Jan 23	36.38000 -0.08	36.92	36.26	36.64	28,121
12 Jan 23	36.46000 +0.36	36.66	36.08	36.20	28,841
11 Jan 23	36.10000 -0.48	36.82	36.08	36.42	24,422
10 Jan 23	36.58000 +0.18	36.58	35.88	36.32	31,744
09 Jan 23	36.40000 -0.12	36.62	35.96	36.60	24,683
06 Jan 23	36.52000 -0.48	37.24	36.30	37.24	23,315
05 Jan 23	37.00000 -0.60	37.64	36.92	37.52	32,959
04 Jan 23	37.60000 +0.58	37.80	37.30	37.36	26,012
03 Jan 23	37.02000 +0.46	37.56	36.48	36.48	57,901
02 Jan 23	36.56000 -0.46	37.20	36.18	37.20	14,082
30 Dec 22	37.02000 +0.28	37.18	36.38	36.58	21,364
29 Dec 22	36.74000 +0.56	36.74	35.74	36.28	28,837
28 Dec 22	36.18000 +0.24	36.22	35.84	36.00	14,657
27 Dec 22	35.94000 +0.18	36.18	35.68	36.02	10,705
23 Dec 22	35.76000 +0.10	35.92	35.42	35.82	12,952
22 Dec 22	35.66000 -0.24	36.52	35.60	36.00	40,205
21 Dec 22	35.90000 +0.46	36.30	35.20	35.62	49,484
20 Dec 22	35.44000 +0.66	36.00	34.42	34.42	70,955
19 Dec 22	34.78000 +1.00	34.90	34.00	34.00	53,954
16 Dec 22	33.78000 -0.18	34.06	33.58	33.90	26,220
15 Dec 22	33.96000 -1.10	35.14	33.96	34.82	27,940
14 Dec 22	35.06000 +0.00	35.14	34.48	35.00	14,032
13 Dec 22	35.06000 +0.34	35.82	34.38	34.92	38,399
12 Dec 22	34.72000 -0.14	34.90	34.18	34.68	28,904
09 Dec 22	34.86000 +0.40	35.16	34.48	34.78	26,049
08 Dec 22	34.46000 -0.36	35.08	34.34	34.58	25,480
07 Dec 22	34.82000 +0.04	35.08	34.56	34.62	33,987
06 Dec 22	34.78000 -1.48	36.30	34.78	36.30	26,733
05 Dec 22	36.26000 +0.34	36.48	35.66	35.96	37,728
02 Dec 22	35.92000 +0.52	36.02	35.22	35.32	37,303
01 Dec 22	35.40000 +0.60	35.90	35.06	35.28	28,312
30 Nov 22	34.80000 +0.06	35.12	34.54	34.90	56,382
29 Nov 22	34.74000 -0.38	35.34	34.74	35.22	24,019
28 Nov 22	35.12000 -0.14	35.36	34.68	35.20	34,145
25 Nov 22	35.26000 -2.38	37.38	35.26	37.38	107,395
24 Nov 22	37.64000 -0.06	38.10	37.22	37.62	68,819
23 Nov 22	37.70000 +0.26	37.70	36.82	37.68	40,595
22 Nov 22	37.44000 -0.42	38.20	37.36	37.46	27,136
21 Nov 22	37.86000 -0.46	38.24	37.16	38.12	35,021
18 Nov 22	38.32000 +1.48	38.32	36.62	36.72	63,908
17 Nov 22	36.84000 -0.28	37.48	36.76	37.34	37,877
16 Nov 22	37.12000 -1.52	38.28	36.92	38.28	79,826
15 Nov 22	38.64000 +0.50	38.80	37.86	37.96	51,626
14 Nov 22	38.14000 +0.22	38.52	37.34	38.22	59,386
11 Nov 22	37.92000 +2.38	38.00	35.90	35.98	96,627
10 Nov 22	35.54000 +0.90	35.84	33.04	33.20	62,652
09 Nov 22	34.64000 +0.64	34.72	33.66	33.74	53,605
08 Nov 22	34.00000 +0.70	34.14	32.70	33.30	44,584
07 Nov 22	33.30000 +0.56	33.70	32.32	32.50	40,624
04 Nov 22	32.74000 +1.24	32.80	31.56	31.56	68,788
03 Nov 22	31.50000 -0.60	31.62	29.98	30.10	95,732
02 Nov 22	32.10000 -0.62	32.86	29.16	32.86	243,515
01 Nov 22	32.72000 +0.46	33.04	32.40	32.40	36,391
31 Oct 22	32.26000 +0.18	32.66	31.94	32.04	46,774
28 Oct 22	32.08000 -0.40	32.32	31.90	32.24	46,922
27 Oct 22	32.48000 -0.14	32.80	32.26	32.60	45,441
26 Oct 22	32.62000 +1.00	32.68	31.52	31.58	41,029
25 Oct 22	31.62000 +1.18	31.78	30.68	30.68	48,239
24 Oct 22	30.44000 +0.92	30.46	29.64	29.74	66,819
21 Oct 22	29.52000 -0.38	29.94	29.26	29.60	44,648
20 Oct 22	29.90000 +0.18	29.90	29.24	29.50	56,342
19 Oct 22	29.72000 -0.26	30.26	29.56	30.10	26,086
18 Oct 22	29.98000 +0.62	30.36	29.60	29.70	71,535
17 Oct 22	29.36000 -0.40	29.40	28.10	28.36	94,879
14 Oct 22	29.76000 +0.80	30.38	29.00	29.16	90,551
13 Oct 22	28.96000 +1.10	28.98	27.56	27.80	81,857
12 Oct 22	27.86000 -1.84	29.70	27.56	29.26	151,303
11 Oct 22	29.70000 -0.34	29.98	29.26	29.92	113,316
10 Oct 22	30.04000 -0.96	30.90	30.04	30.78	93,480
07 Oct 22	31.00000 -2.04	31.86	29.50	31.80	196,077
06 Oct 22	33.04000 +0.02	33.56	32.98	33.20	23,728
05 Oct 22	33.02000 -0.98	34.08	32.82	34.08	42,041
04 Oct 22	34.00000 +0.60	34.42	33.46	33.46	33,060
03 Oct 22	33.40000 +0.44	33.40	32.68	33.02	23,066
30 Sep 22	32.96000 +1.10	32.96	32.06	32.14	29,143
29 Sep 22	31.86000 -0.92	32.78	31.66	32.78	29,475
28 Sep 22	32.78000 -0.08	32.78	31.76	32.62	89,235
27 Sep 22	32.86000 +0.04	33.20	32.62	32.78	27,771
26 Sep 22	32.82000 -0.20	33.32	32.62	32.78	37,945
23 Sep 22	33.02000 -0.90	33.98	32.78	33.98	38,088
22 Sep 22	33.92000 -0.74	34.70	33.88	34.00	52,720
21 Sep 22	34.66000 -0.12	34.74	34.38	34.52	27,949
20 Sep 22	34.78000 -0.80	35.74	34.60	35.74	35,148
19 Sep 22	35.58000 -0.52	36.10	35.58	36.10	36,995
16 Sep 22	36.10000 +0.22	36.16	35.22	35.82	47,593
15 Sep 22	35.88000 -0.24	36.38	35.84	36.38	29,670
14 Sep 22	36.12000 -0.40	36.66	35.84	36.36	38,309
13 Sep 22	36.52000 -1.46	38.06	36.52	37.90	84,879
12 Sep 22	37.98000 +0.08	38.38	37.74	38.14	24,768
09 Sep 22	37.90000 +1.18	38.36	36.84	36.84	52,821
08 Sep 22	36.72000 +1.44	37.04	36.14	36.46	97,130
07 Sep 22	35.28000 -0.24	35.52	34.88	35.24	32,490
06 Sep 22	35.52000 -0.60	36.18	35.36	35.58	33,348
05 Sep 22	36.12000 -0.34	36.18	35.70	36.14	30,998
02 Sep 22	36.46000 +0.08	36.70	36.08	36.40	34,289
01 Sep 22	36.38000 -0.64	36.76	36.08	36.76	27,120
31 Aug 22	37.02000 -0.64	38.12	36.92	37.82	49,924
30 Aug 22	37.66000 +1.00	38.08	36.76	36.76	31,579
29 Aug 22	36.66000 -0.44	37.06	36.46	36.62	38,346
26 Aug 22	37.10000 -1.14	38.58	36.76	38.52	57,846
25 Aug 22	38.24000 +0.32	38.72	38.00	38.18	34,635
24 Aug 22	37.92000 -0.06	38.54	37.60	37.82	31,382
23 Aug 22	37.98000 -0.34	38.52	37.98	38.32	26,242
22 Aug 22	38.32000 -0.88	39.14	38.32	39.00	34,927
19 Aug 22	39.20000 -0.46	39.92	39.08	39.92	14,461
18 Aug 22	39.66000 +0.10	39.90	39.50	39.80	28,469
17 Aug 22	39.56000 -0.42	40.32	39.56	40.26	22,055
16 Aug 22	39.98000 +0.06	40.44	39.92	40.14	30,783
15 Aug 22	39.92000 +0.14	40.06	39.58	39.98	30,707
12 Aug 22	39.78000 -0.28	40.36	39.78	40.00	23,961
11 Aug 22	40.06000 -0.08	41.20	39.94	40.42	52,430
10 Aug 22	40.14000 +0.52	40.26	39.24	39.86	27,360
09 Aug 22	39.62000 -0.38	40.50	39.62	40.22	29,048
08 Aug 22	40.00000 +0.30	40.14	39.56	40.10	30,713
05 Aug 22	39.70000 -0.48	40.72	39.70	40.30	45,831
04 Aug 22	40.18000 +1.04	40.18	39.00	39.02	54,914
03 Aug 22	39.14000 +0.30	39.16	38.64	38.82	24,479
02 Aug 22	38.84000 -0.76	39.60	38.50	39.60	40,398
01 Aug 22	39.60000 +0.14	39.76	39.22	39.68	21,740
29 Jul 22	39.46000 +0.24	39.80	39.36	39.50	24,220
28 Jul 22	39.22000 +0.04	39.90	38.86	39.20	27,447
27 Jul 22	39.18000 +0.18	39.28	38.70	39.28	37,479
26 Jul 22	39.00000 -0.42	39.30	38.70	39.20	57,265
25 Jul 22	39.42000 -0.64	40.10	39.24	40.02	33,856
22 Jul 22	40.06000 +0.30	40.22	39.40	39.94	23,898
21 Jul 22	39.76000 +0.22	40.14	39.42	39.84	26,565
20 Jul 22	39.54000 -0.34	40.38	39.44	40.10	33,025
19 Jul 22	39.88000 +0.52	40.10	38.50	39.32	65,426
18 Jul 22	39.36000 -0.10	39.94	39.04	39.52	46,253
15 Jul 22	39.46000 -0.96	39.46	38.64	39.06	40,734
14 Jul 22	40.42000 -0.08	41.12	40.08	40.52	49,100
13 Jul 22	40.50000 -0.06	41.22	40.20	40.42	69,016
12 Jul 22	40.56000 -0.30	41.00	39.96	40.48	54,140
11 Jul 22	40.86000 -0.32	41.10	40.42	40.50	50,476
08 Jul 22	41.18000 +0.60	41.56	40.00	40.20	69,213
07 Jul 22	40.58000 +1.48	40.76	38.98	39.12	78,459
06 Jul 22	39.10000 +1.02	40.38	38.42	38.50	169,289
05 Jul 22	38.08000 -2.90	40.44	37.16	40.40	232,503
04 Jul 22	40.98000 -5.62	47.30	40.34	47.02	197,189
01 Jul 22	46.60000 -0.90	47.32	46.12	47.32	35,198
30 Jun 22	47.50000 -0.02	47.58	47.04	47.22	27,740
29 Jun 22	47.52000 +0.28	47.62	46.04	47.40	52,189
28 Jun 22	47.24000 -0.56	47.86	46.60	47.68	41,814
27 Jun 22	47.80000 -0.46	49.12	47.60	48.28	36,268
24 Jun 22	48.26000 +0.80	48.50	47.24	47.78	51,429
23 Jun 22	47.46000 -0.58	47.76	47.06	47.62	20,083
22 Jun 22	48.04000 -0.24	48.04	47.10	47.84	27,555
21 Jun 22	48.28000 -0.44	49.02	48.16	49.02	22,426
20 Jun 22	48.72000 +0.84	48.72	48.04	48.20	16,644
17 Jun 22	47.88000 +0.86	48.04	46.90	46.90	50,440
16 Jun 22	47.02000 -1.24	48.08	46.94	47.94	33,420
15 Jun 22	48.26000 +0.48	48.58	47.94	48.10	22,418
14 Jun 22	47.78000 -0.26	48.58	47.78	48.42	35,368
13 Jun 22	48.04000 -0.76	48.52	47.88	48.52	27,694
10 Jun 22	48.80000 -0.94	49.80	48.74	49.80	21,837
09 Jun 22	49.74000 +0.04	50.15	49.34	49.58	26,564
08 Jun 22	49.70000 -0.26	50.15	49.50	49.80	34,801
07 Jun 22	49.96000 -0.14	50.05	49.34	49.74	27,781
06 Jun 22	50.10000 -0.35	50.80	50.05	50.70	36,826
03 Jun 22	50.45000 +0.35	50.90	50.25	50.65	20,498
02 Jun 22	50.10000 +0.72	50.35	49.12	49.74	22,827
01 Jun 22	49.38000 -1.02	50.45	49.38	50.45	35,835
31 May 22	50.40000 -0.35	51.10	50.20	51.00	68,794
30 May 22	50.75000 +0.99	51.00	50.00	50.25	48,573
27 May 22	49.76000 +1.14	49.96	48.62	48.80	42,084
26 May 22	48.62000 +1.28	48.62	47.30	47.32	18,328
25 May 22	47.34000 +0.58	47.60	46.00	46.72	67,122
24 May 22	46.76000 -0.40	47.54	46.62	47.14	33,446
23 May 22	47.16000 +0.08	47.68	47.04	47.62	40,413
20 May 22	47.08000 +0.52	47.38	46.60	46.96	25,460
19 May 22	46.56000 -0.74	47.08	45.30	47.08	55,094
18 May 22	47.30000 -1.08	48.58	47.20	48.58	24,844
17 May 22	48.38000 +0.50	48.62	47.88	48.14	29,085
16 May 22	47.88000 -0.22	48.30	47.12	48.30	42,781
13 May 22	48.10000 +1.46	48.10	46.92	47.00	31,998
12 May 22	46.64000 -0.30	46.74	45.18	46.46	80,761
11 May 22	46.94000 -0.96	48.14	46.62	48.00	73,428
10 May 22	47.90000 +0.22	48.14	47.60	47.84	46,308
09 May 22	47.68000 -0.14	48.16	47.60	47.98	36,844
06 May 22	47.82000 -0.26	48.02	46.98	48.00	70,122
05 May 22	48.08000 -1.36	50.65	47.98	50.00	64,936
04 May 22	49.44000 +0.62	49.88	48.50	48.50	48,169
03 May 22	48.82000 +1.30	49.08	47.84	48.18	73,322
02 May 22	47.52000 -0.68	48.38	46.90	48.14	105,726
29 Apr 22	48.20000 -0.28	50.30	48.16	49.20	108,276
28 Apr 22	48.48000 -3.62	54.00	48.02	52.10	282,981
27 Apr 22	52.10000 -0.40	52.65	51.80	52.20	52,360
26 Apr 22	52.50000 +0.35	53.45	52.25	52.35	72,227
25 Apr 22	52.15000 -0.50	52.70	52.05	52.35	29,496
22 Apr 22	52.65000 -0.65	53.20	52.15	52.45	60,771
21 Apr 22	53.30000 +1.60	53.40	51.80	52.15	69,867
20 Apr 22	51.70000 +0.85	51.80	50.70	51.10	36,446
19 Apr 22	50.85000 +0.25	51.00	50.00	50.65	38,283
14 Apr 22	50.60000 +0.30	50.65	50.05	50.60	24,949
13 Apr 22	50.30000 -0.60	51.10	49.86	51.10	47,850
12 Apr 22	50.90000 -0.05	51.20	50.30	50.85	38,081
11 Apr 22	50.95000 -0.30	51.30	50.45	51.10	34,958
08 Apr 22	51.25000 +0.80	51.45	50.45	50.75	58,240
07 Apr 22	50.45000 +0.25	51.05	50.25	50.60	49,094
06 Apr 22	50.20000 -0.55	51.05	50.05	50.85	47,659
05 Apr 22	50.75000 +0.40	50.85	50.15	50.45	38,966
04 Apr 22	50.35000 +0.75	50.55	49.64	49.80	31,504
01 Apr 22	49.60000 +0.20	49.96	48.96	49.50	38,732
31 Mar 22	49.40000 -1.55	51.05	49.40	50.85	45,682
30 Mar 22	50.95000 -0.35	51.55	50.65	51.30	56,031
29 Mar 22	51.30000 +1.30	51.45	50.35	50.35	61,854
28 Mar 22	50.00000 -0.50	51.15	49.96	50.60	59,078
25 Mar 22	50.50000 +0.76	50.60	49.94	50.00	74,662
24 Mar 22	49.74000 +0.16	50.60	49.68	49.70	69,766
23 Mar 22	49.58000 -0.77	50.60	49.46	50.40	41,765
22 Mar 22	50.35000 +0.61	50.35	49.60	49.70	57,954
21 Mar 22	49.74000 -0.04	50.15	49.38	49.92	43,238
18 Mar 22	49.78000 +0.20	50.00	49.40	49.74	117,649
17 Mar 22	49.58000 -0.32	50.35	49.12	50.10	49,580
16 Mar 22	49.90000 +0.80	50.00	48.92	49.20	98,709
15 Mar 22	49.10000 -0.48	49.50	48.68	49.48	55,201
14 Mar 22	49.58000 +0.78	49.78	48.80	49.26	78,615
11 Mar 22	48.80000 +0.20	49.44	48.18	48.60	94,487
10 Mar 22	48.60000 -0.90	49.66	48.18	49.62	139,949
09 Mar 22	49.50000 +1.58	49.82	48.14	49.82	237,018
08 Mar 22	47.92000 -0.74	49.28	47.64	48.14	121,749
07 Mar 22	48.66000 -1.34	49.36	48.08	48.76	167,678
04 Mar 22	50.00000 -0.65	50.70	49.84	50.25	115,574
03 Mar 22	50.65000 -0.70	51.55	50.40	51.15	112,025
02 Mar 22	51.35000 -0.85	52.85	51.00	51.85	119,700
01 Mar 22	52.20000 -0.90	52.95	51.70	52.90	117,789
28 Feb 22	53.10000 +0.10	53.10	50.45	52.00	141,696
25 Feb 22	53.00000 -0.30	54.65	52.20	53.75	119,908
24 Feb 22	53.30000 -0.85	53.75	51.95	52.30	232,663
23 Feb 22	54.15000 +0.25	54.45	53.90	54.00	73,741
22 Feb 22	53.90000 +0.30	54.20	52.00	52.00	84,254
21 Feb 22	53.60000 -0.05	54.15	52.60	53.95	47,094
18 Feb 22	53.65000 -0.85	54.70	53.55	54.70	36,524
17 Feb 22	54.50000 -0.20	55.25	54.40	55.05	23,694
16 Feb 22	54.70000 -1.00	55.90	54.65	55.75	50,860
15 Feb 22	55.70000 +1.70	55.95	53.95	54.10	66,578
14 Feb 22	54.00000 -1.65	54.90	53.90	54.50	81,333
11 Feb 22	55.65000 -0.25	55.75	55.15	55.50	33,910
10 Feb 22	55.90000 +0.05	56.20	55.35	56.00	48,718
09 Feb 22	55.85000 +0.95	56.15	55.00	55.00	43,856
08 Feb 22	54.90000 -0.05	55.10	54.30	55.00	33,922
07 Feb 22	54.95000 +0.25	55.30	54.45	55.10	37,720
04 Feb 22	54.70000 -0.75	55.75	54.70	55.60	51,004
03 Feb 22	55.45000 -0.25	56.45	55.45	55.55	37,119
02 Feb 22	55.70000 -0.20	56.40	55.70	56.25	36,815
01 Feb 22	55.90000 -0.50	56.50	55.70	55.85	51,321
31 Jan 22	56.40000 +0.25	56.60	55.80	56.45	54,646
28 Jan 22	56.15000 +0.55	56.35	55.15	56.00	44,327
27 Jan 22	55.60000 +0.70	55.80	54.50	54.50	50,835
26 Jan 22	54.90000 +0.80	55.45	54.25	54.40	32,926
25 Jan 22	54.10000 +0.05	54.65	53.70	54.45	48,978
24 Jan 22	54.05000 -1.70	55.75	53.65	55.55	71,378
21 Jan 22	55.75000 -1.00	56.60	55.10	56.40	47,165
20 Jan 22	56.75000 +1.10	56.85	55.70	55.75	49,551
19 Jan 22	55.65000 +0.40	56.00	54.70	54.75	47,350
18 Jan 22	55.25000 -0.20	55.55	54.85	55.55	88,735
17 Jan 22	55.45000 -0.10	55.95	55.10	55.95	42,200
14 Jan 22	55.55000 -0.10	55.80	55.20	55.55	54,184
13 Jan 22	55.65000 -0.50	56.55	55.55	56.55	35,485
12 Jan 22	56.15000 +0.15	56.60	55.90	56.35	53,956
11 Jan 22	56.00000 +0.40	56.10	55.45	55.95	58,085
10 Jan 22	55.60000 -1.15	57.15	55.60	57.00	66,942
07 Jan 22	56.75000 -0.85	57.65	56.75	57.60	61,847
06 Jan 22	57.60000 -1.05	58.35	57.55	58.25	48,892
05 Jan 22	58.65000 -0.60	59.55	58.65	59.55	39,174
04 Jan 22	59.25000 +1.45	59.70	58.00	58.15	88,738
03 Jan 22	57.80000 -1.35	59.65	57.65	59.55	112,152
30 Dec 21	59.15000 +0.15	59.30	58.70	59.00	22,698
29 Dec 21	59.00000 +0.65	59.00	58.50	58.55	35,290
28 Dec 21	58.35000 +0.05	58.70	58.25	58.45	17,135
27 Dec 21	58.30000 -0.30	58.70	58.30	58.55	19,011
23 Dec 21	58.60000 +0.30	58.65	58.05	58.65	23,699
22 Dec 21	58.30000 +0.10	58.45	58.00	58.10	25,986
21 Dec 21	58.20000 +0.25	58.60	58.00	58.50	33,829
20 Dec 21	57.95000 -0.60	58.10	57.20	57.80	62,314
17 Dec 21	58.55000 +0.30	58.60	57.85	58.15	50,180
16 Dec 21	58.25000 +0.35	59.10	57.95	57.95	43,753
15 Dec 21	57.90000 -0.20	58.35	57.85	58.15	35,773
14 Dec 21	58.10000 -0.45	59.05	58.10	58.60	33,610
13 Dec 21	58.55000 -0.85	59.80	58.50	59.20	24,116
10 Dec 21	59.40000 -0.05	59.55	59.00	59.40	18,160
09 Dec 21	59.45000 -0.05	59.75	59.25	59.70	24,466
08 Dec 21	59.50000 -0.20	60.05	59.40	59.80	48,621
07 Dec 21	59.70000 +1.15	59.70	58.95	59.05	52,480
06 Dec 21	58.55000 +1.25	58.60	57.60	57.85	55,528
03 Dec 21	57.30000 +0.15	58.10	57.20	57.55	45,192
02 Dec 21	57.15000 -0.85	58.35	56.95	57.90	78,387
01 Dec 21	58.00000 +0.20	58.35	57.55	58.35	57,515
30 Nov 21	57.80000 -2.85	60.60	57.80	60.05	840,586
29 Nov 21	60.65000 +0.45	60.95	59.90	60.45	88,576
26 Nov 21	60.20000 -0.90	61.00	59.95	60.25	89,290
25 Nov 21	61.10000 +0.20	61.25	60.70	60.90	43,029
24 Nov 21	60.90000 +0.05	61.10	60.40	60.85	59,253
23 Nov 21	60.85000 -1.30	61.90	60.85	61.80	53,666
22 Nov 21	62.15000 -0.55	63.00	62.00	62.65	96,520
19 Nov 21	62.70000 -0.80	63.80	62.50	63.45	67,752
18 Nov 21	63.50000 +0.35	63.50	62.80	63.10	60,661
17 Nov 21	63.15000 +0.30	63.35	62.45	62.95	64,537
16 Nov 21	62.85000 +0.75	62.95	61.80	62.20	65,204
15 Nov 21	62.10000 -0.40	62.50	61.15	62.35	66,580
12 Nov 21	62.50000 +1.05	62.80	61.60	61.65	116,927
11 Nov 21	61.45000 +0.80	61.90	60.15	61.40	70,090
10 Nov 21	60.65000 -0.70	61.50	60.65	61.50	51,461
09 Nov 21	61.35000 +0.05	62.25	61.25	61.45	73,957
08 Nov 21	61.30000 +0.10	61.30	60.90	61.15	59,815
05 Nov 21	61.20000 +0.45	61.35	60.55	60.55	48,846
04 Nov 21	60.75000 +0.75	60.75	59.80	60.20	120,636
03 Nov 21	60.00000 +0.30	60.10	59.05	59.60	68,971
02 Nov 21	59.70000 +1.05	59.70	58.60	58.80	76,716
01 Nov 21	58.65000 +1.65	58.75	57.10	57.15	92,794
29 Oct 21	57.00000 -0.35	57.25	56.85	57.15	58,293
28 Oct 21	57.35000 +0.25	57.50	57.05	57.30	49,649
27 Oct 21	57.10000 +0.00	57.35	56.90	57.05	53,747
26 Oct 21	57.10000 +0.35	57.55	56.90	57.00	58,383
25 Oct 21	56.75000 -0.30	57.20	56.65	57.20	38,713
22 Oct 21	57.05000 -0.10	57.35	56.90	57.30	68,164
21 Oct 21	57.15000 +0.15	57.15	56.65	56.75	59,763
20 Oct 21	57.00000 -0.15	57.25	56.75	56.90	50,665
19 Oct 21	57.15000 +0.05	57.35	56.50	57.10	49,403
18 Oct 21	57.10000 +0.25	57.20	56.60	56.90	57,567
15 Oct 21	56.85000 +0.05	57.05	56.25	56.95	112,514
14 Oct 21	56.80000 +0.40	56.80	56.20	56.70	115,812
13 Oct 21	56.40000 +0.00	56.80	56.20	56.40	88,294
12 Oct 21	56.40000 +0.60	56.95	55.40	55.50	63,585
11 Oct 21	55.80000 +0.25	55.90	55.00	55.55	71,439
08 Oct 21	55.55000 -0.50	56.60	55.55	56.00	59,608
07 Oct 21	56.05000 -0.80	57.15	55.70	57.10	78,009
06 Oct 21	56.85000 +0.45	57.10	55.75	56.20	122,727
05 Oct 21	56.40000 -0.20	57.30	56.35	56.80	73,410
04 Oct 21	56.60000 -1.65	58.30	56.50	58.30	71,219
01 Oct 21	58.25000 +0.60	58.60	56.75	57.00	85,090
30 Sep 21	57.65000 -0.60	58.65	57.65	58.60	87,882
29 Sep 21	58.25000 -0.85	59.65	58.20	59.30	62,471
28 Sep 21	59.10000 -0.95	60.15	58.85	60.10	59,497
27 Sep 21	60.05000 -0.30	61.15	60.05	60.70	59,787
24 Sep 21	60.35000 -0.55	61.15	60.00	61.05	60,937
23 Sep 21	60.90000 -1.85	63.15	60.85	63.15	163,431
22 Sep 21	62.75000 +0.25	63.30	62.65	62.90	28,609
21 Sep 21	62.50000 +0.25	62.60	61.80	62.20	45,054
20 Sep 21	62.25000 -0.50	62.75	61.95	62.35	70,342
17 Sep 21	62.75000 -0.95	64.20	62.75	63.90	62,023
16 Sep 21	63.70000 +0.95	63.70	62.75	62.85	31,065
15 Sep 21	62.75000 +0.60	62.90	61.95	62.50	57,401
14 Sep 21	62.15000 -0.45	62.65	62.15	62.50	24,569
13 Sep 21	62.60000 +0.15	62.95	62.35	62.35	29,136
10 Sep 21	62.45000 -0.75	63.30	62.45	63.00	30,750
09 Sep 21	63.20000 +0.05	63.45	62.45	63.45	35,094
08 Sep 21	63.15000 -0.45	63.45	63.00	63.40	24,816
07 Sep 21	63.60000 -0.35	64.15	63.60	64.15	29,828
06 Sep 21	63.95000 -0.30	64.50	63.30	64.30	61,668
03 Sep 21	64.25000 +0.20	64.30	63.40	63.95	51,733
02 Sep 21	64.05000 -0.40	64.60	63.80	64.55	32,897
01 Sep 21	64.45000 -0.65	65.55	64.35	65.30	60,518
31 Aug 21	65.10000 -0.05	65.30	64.65	65.20	48,557
30 Aug 21	65.15000 +0.05	65.35	64.95	65.30	17,489
27 Aug 21	65.10000 -0.25	65.60	64.95	65.35	33,019
26 Aug 21	65.35000 +2.20	66.00	63.55	64.50	85,007
25 Aug 21	63.15000 -0.35	63.90	63.15	63.65	22,283
24 Aug 21	63.50000 -0.40	64.15	63.30	64.05	41,447
23 Aug 21	63.90000 +0.40	64.30	63.25	63.50	24,124
20 Aug 21	63.50000 -0.45	64.20	62.90	64.20	51,996
19 Aug 21	63.95000 +0.10	64.00	63.25	63.75	42,620
18 Aug 21	63.85000 +0.20	64.30	63.60	63.75	21,826
17 Aug 21	63.65000 +0.40	63.65	62.95	63.30	22,651
16 Aug 21	63.25000 -0.50	63.80	63.20	63.65	26,728
13 Aug 21	63.75000 +0.05	63.90	63.50	63.50	23,335
12 Aug 21	63.70000 +0.30	63.70	63.00	63.25	22,954
11 Aug 21	63.40000 -0.35	63.65	63.15	63.65	24,482
10 Aug 21	63.75000 +0.05	63.95	63.20	63.80	31,992
09 Aug 21	63.70000 +0.20	63.80	63.35	63.40	20,309
06 Aug 21	63.50000 -0.05	63.75	63.20	63.50	28,750
05 Aug 21	63.55000 +0.35	64.10	62.90	63.20	26,110
04 Aug 21	63.20000 -0.30	63.75	63.00	63.75	24,431
03 Aug 21	63.50000 -0.70	64.25	63.50	63.85	23,739
02 Aug 21	64.20000 +0.90	64.30	62.90	63.45	48,393
30 Jul 21	63.30000 -0.25	63.70	63.10	63.45	48,484
29 Jul 21	63.55000 -0.55	63.95	62.75	63.95	121,886
28 Jul 21	64.10000 +0.10	64.30	63.65	63.85	25,615
27 Jul 21	64.00000 -0.55	64.75	64.00	64.20	23,027
26 Jul 21	64.55000 -1.05	65.65	64.50	65.35	33,695
23 Jul 21	65.60000 +0.35	65.70	65.10	65.20	30,851
22 Jul 21	65.25000 +0.45	65.50	64.65	64.75	30,010
21 Jul 21	64.80000 +0.70	64.95	64.05	64.45	28,856
20 Jul 21	64.10000 -0.10	64.55	63.80	64.15	35,568
19 Jul 21	64.20000 -0.25	64.65	63.50	64.25	44,731
16 Jul 21	64.45000 +0.35	65.00	63.90	64.15	30,955
15 Jul 21	64.10000 -1.10	65.25	64.10	65.25	39,387
14 Jul 21	65.20000 -0.15	65.45	64.75	65.45	36,765
13 Jul 21	65.35000 +0.10	65.65	64.90	65.10	31,799
12 Jul 21	65.25000 +0.30	65.70	64.75	65.30	49,121
09 Jul 21	64.95000 -0.55	65.25	63.70	65.05	91,947
08 Jul 21	65.50000 -0.05	65.85	63.75	65.85	171,183
07 Jul 21	65.55000 -0.05	65.90	65.25	65.90	37,437
06 Jul 21	65.60000 -0.15	66.20	65.50	65.55	26,907
05 Jul 21	65.75000 +0.25	65.85	65.20	65.65	37,913
02 Jul 21	65.50000 +0.30	65.90	65.25	65.25	23,197
01 Jul 21	65.20000 -0.75	66.00	64.55	65.90	55,486
30 Jun 21	65.95000 +2.25	66.60	64.25	64.95	109,389
29 Jun 21	63.70000 -0.35	64.30	63.50	63.85	46,444
28 Jun 21	64.05000 -0.35	64.60	63.95	64.45	29,333
25 Jun 21	64.40000 +0.20	64.45	64.15	64.25	13,373
24 Jun 21	64.20000 +0.05	64.70	63.85	64.15	29,034
23 Jun 21	64.15000 -1.00	65.25	64.10	65.25	22,069
22 Jun 21	65.15000 +0.15	65.35	64.60	65.10	21,780
21 Jun 21	65.00000 +0.95	65.20	63.60	64.10	47,693
18 Jun 21	64.05000 +0.05	64.25	63.55	64.15	53,875
17 Jun 21	64.00000 -0.40	64.45	63.65	64.45	43,247
16 Jun 21	64.40000 -0.70	64.90	63.55	64.90	82,401
15 Jun 21	65.10000 -0.45	65.95	64.90	65.95	37,022
14 Jun 21	65.55000 -1.25	67.20	65.55	67.10	36,847
11 Jun 21	66.80000 -0.05	67.05	66.65	67.05	10,276
10 Jun 21	66.85000 +0.15	67.00	66.20	67.00	26,539
09 Jun 21	66.70000 -0.25	67.10	66.65	66.70	26,004
08 Jun 21	66.95000 +0.15	67.85	66.65	66.70	37,789
07 Jun 21	66.80000 -0.30	67.05	66.40	67.05	32,383
04 Jun 21	67.10000 +0.50	67.25	66.30	66.30	19,719
03 Jun 21	66.60000 +0.20	67.00	66.15	66.40	20,599
02 Jun 21	66.40000 +0.20	66.50	65.95	66.25	23,722
01 Jun 21	66.20000 +0.65	66.25	65.60	65.80	20,231
31 May 21	65.55000 -0.45	66.00	65.45	66.00	13,592
28 May 21	66.00000 +0.25	66.15	65.35	65.65	18,289
27 May 21	65.75000 -0.50	66.50	65.60	66.50	22,363
26 May 21	66.25000 +0.50	66.55	65.75	65.75	19,758
25 May 21	65.75000 +0.50	66.25	65.35	65.70	32,916
21 May 21	65.25000 -0.15	65.70	65.15	65.70	14,879
20 May 21	65.40000 +0.00	65.95	65.05	65.90	30,480
19 May 21	65.40000 +0.45	65.40	64.20	64.80	36,804
18 May 21	64.95000 +0.75	64.95	64.40	64.60	23,122
17 May 21	64.20000 -0.05	64.65	64.10	64.65	25,015
14 May 21	64.25000 +0.25	64.65	63.55	64.25	36,212
13 May 21	64.00000 -0.05	64.20	63.20	63.60	28,659
12 May 21	64.05000 -0.05	64.45	63.35	64.25	54,644
11 May 21	64.10000 -0.40	64.45	63.40	64.45	44,383
10 May 21	64.50000 +0.30	64.75	64.00	64.55	29,892
07 May 21	64.20000 +0.20	64.45	63.55	64.00	56,024
06 May 21	64.00000 +0.00	64.30	63.55	63.90	54,773
05 May 21	64.00000 +1.80	64.45	62.35	62.50	95,824
04 May 21	62.20000 -1.65	64.05	61.50	63.95	130,076
03 May 21	63.85000 +0.55	64.30	63.30	63.80	62,517
30 Apr 21	63.30000 -0.75	65.90	63.30	64.95	120,318
29 Apr 21	64.05000 -3.25	67.75	63.55	67.75	211,103
28 Apr 21	67.30000 +0.10	67.40	66.65	67.20	36,762
27 Apr 21	67.20000 -0.15	67.35	66.65	67.30	35,212
26 Apr 21	67.35000 -0.10	67.65	67.05	67.25	18,360
23 Apr 21	67.45000 -0.55	68.05	67.00	67.70	38,062
22 Apr 21	68.00000 +0.25	68.40	67.75	67.95	22,662
21 Apr 21	67.75000 -0.10	67.90	67.30	67.85	25,460
20 Apr 21	67.85000 -0.25	68.10	67.00	67.95	40,158
19 Apr 21	68.10000 -0.55	68.75	67.55	68.45	39,054
16 Apr 21	68.65000 -0.15	69.10	68.55	69.00	26,533
15 Apr 21	68.80000 -0.05	69.15	68.30	69.15	27,814
14 Apr 21	68.85000 +0.00	69.50	68.65	68.75	29,503
13 Apr 21	68.85000 +0.15	69.00	68.15	68.95	18,539
12 Apr 21	68.70000 +0.00	69.00	68.25	68.80	33,864
09 Apr 21	68.70000 +0.85	68.70	67.45	67.50	45,171
08 Apr 21	67.85000 -0.05	68.65	67.70	68.25	37,032
07 Apr 21	67.90000 -0.55	68.50	67.65	68.50	19,448
06 Apr 21	68.45000 -0.70	69.75	68.10	69.75	38,404
01 Apr 21	69.15000 +1.10	69.30	68.10	68.50	34,103
31 Mar 21	68.05000 +0.15	68.30	67.50	67.55	23,377
30 Mar 21	67.90000 +1.15	67.95	66.50	66.75	35,067
29 Mar 21	66.75000 -0.90	67.95	66.50	67.35	43,014
26 Mar 21	67.65000 +0.55	68.35	67.30	67.30	37,202
25 Mar 21	67.10000 +0.30	67.25	66.60	66.95	35,737
24 Mar 21	66.80000 -0.35	67.10	66.55	66.70	28,170
23 Mar 21	67.15000 +0.60	67.55	66.10	66.30	44,374
22 Mar 21	66.55000 +0.00	66.85	66.30	66.40	11,154
19 Mar 21	66.55000 -0.20	66.80	66.20	66.30	63,884
18 Mar 21	66.75000 +0.25	66.95	66.45	66.95	26,221
17 Mar 21	66.50000 -0.20	66.95	66.15	66.95	38,065
16 Mar 21	66.70000 -0.20	67.60	66.35	67.35	40,761
15 Mar 21	66.90000 -1.25	68.60	66.75	68.60	45,507
12 Mar 21	68.15000 -0.75	68.80	67.80	68.65	86,762
11 Mar 21	68.90000 +1.85	69.20	67.05	67.35	107,174
10 Mar 21	67.05000 +1.00	67.20	65.90	66.00	76,265
09 Mar 21	66.05000 +1.55	66.30	64.60	65.00	68,275
08 Mar 21	64.50000 +0.55	64.50	63.75	64.40	50,381
05 Mar 21	63.95000 -1.00	64.75	63.90	64.50	57,624
04 Mar 21	64.95000 -0.60	65.50	64.55	65.10	45,927
03 Mar 21	65.55000 +0.00	66.10	65.30	66.00	61,921
02 Mar 21	65.55000 -0.40	66.45	65.55	65.95	46,100
01 Mar 21	65.95000 +0.65	66.35	65.35	65.90	27,581
26 Feb 21	65.30000 -0.10	65.80	64.50	64.80	51,187
25 Feb 21	65.40000 -1.00	67.05	65.35	67.05	57,660
24 Feb 21	66.40000 -0.20	67.15	66.20	67.05	54,711
23 Feb 21	66.60000 -1.25	67.75	65.50	67.75	52,938
22 Feb 21	67.85000 -0.95	68.70	67.65	68.55	36,419
19 Feb 21	68.80000 -0.50	69.55	68.50	69.20	47,234
18 Feb 21	69.30000 -0.65	69.95	69.25	69.50	31,526
17 Feb 21	69.95000 -1.40	71.65	69.40	71.65	54,950
16 Feb 21	71.35000 -0.15	71.75	71.15	71.50	41,756
15 Feb 21	71.50000 +0.45	71.85	71.15	71.20	29,644
12 Feb 21	71.05000 -0.70	71.60	70.75	71.40	59,671
11 Feb 21	71.75000 +0.50	72.00	71.25	71.50	41,204
10 Feb 21	71.25000 -0.65	71.80	71.05	71.50	43,114
09 Feb 21	71.90000 +0.20	72.40	71.50	71.90	48,667
08 Feb 21	71.70000 +0.40	72.00	71.25	71.40	27,321
05 Feb 21	71.30000 -0.20	71.80	71.25	71.80	38,467
04 Feb 21	71.50000 -0.10	71.90	71.15	71.90	39,722
03 Feb 21	71.60000 -0.45	72.35	71.50	72.10	48,940
02 Feb 21	72.05000 +0.25	72.25	71.65	71.75	47,632
01 Feb 21	71.80000 +0.25	72.35	71.55	71.60	34,509
29 Jan 21	71.55000 +0.15	72.40	70.40	70.70	62,417
28 Jan 21	71.40000 -0.20	71.90	70.20	71.05	55,897
27 Jan 21	71.60000 +0.20	72.00	70.85	71.00	116,627
26 Jan 21	71.40000 +0.10	72.30	71.15	71.25	94,577
25 Jan 21	71.30000 +0.00	71.85	71.15	71.60	44,241
22 Jan 21	71.30000 -0.30	71.65	71.00	71.65	45,524
21 Jan 21	71.60000 -0.25	72.20	71.25	72.00	77,633
20 Jan 21	71.85000 +0.65	72.20	71.20	71.60	60,332
19 Jan 21	71.20000 -0.60	72.45	71.20	72.00	48,173
18 Jan 21	71.80000 +1.25	72.05	70.60	70.70	68,202
15 Jan 21	70.55000 +0.15	70.70	69.55	69.90	121,465
14 Jan 21	70.40000 +0.70	70.65	69.85	70.00	46,459
13 Jan 21	69.70000 +0.55	70.05	68.90	69.20	69,193
12 Jan 21	69.15000 +0.10	70.55	68.85	69.40	90,089
11 Jan 21	69.05000 +0.85	69.35	68.00	68.15	74,548
08 Jan 21	68.20000 -0.75	69.55	68.00	69.05	78,142
07 Jan 21	68.95000 +0.40	69.50	68.00	68.50	123,267
06 Jan 21	68.55000 +0.45	68.90	67.85	68.20	64,988
05 Jan 21	68.10000 +0.20	68.90	67.60	67.70	83,410
04 Jan 21	67.90000 +1.45	68.55	66.80	66.80	84,329
30 Dec 20	66.45000 +0.40	67.15	65.80	66.05	22,626
29 Dec 20	66.05000 -0.05	66.85	66.00	66.05	47,178
28 Dec 20	66.10000 +0.75	66.25	64.15	65.00	35,472
23 Dec 20	65.35000 -0.75	66.30	65.10	66.30	34,698
22 Dec 20	66.10000 +1.05	66.10	64.85	65.40	37,177
21 Dec 20	65.05000 -2.50	66.75	63.80	66.50	84,248
18 Dec 20	67.55000 +2.50	67.70	64.85	65.10	165,108
17 Dec 20	65.05000 +2.65	65.30	62.30	62.50	131,875
16 Dec 20	62.40000 +1.40	62.45	61.35	61.45	70,629
15 Dec 20	61.00000 +0.25	61.25	60.60	60.85	39,652
14 Dec 20	60.75000 +0.30	61.30	59.85	60.30	67,775
11 Dec 20	60.45000 -0.25	60.70	59.50	60.30	50,040
10 Dec 20	60.70000 -1.10	61.85	60.35	61.50	73,996
09 Dec 20	61.80000 +0.10	62.35	61.30	62.00	75,941
08 Dec 20	61.70000 +0.75	62.25	61.10	61.40	56,985
07 Dec 20	60.95000 -0.80	62.20	60.75	62.20	63,255
04 Dec 20	61.75000 -1.00	62.95	61.60	62.50	49,602
03 Dec 20	62.75000 -0.30	63.50	62.30	63.50	53,028
02 Dec 20	63.05000 -0.95	64.10	63.05	64.00	43,136
01 Dec 20	64.00000 +1.75	64.30	62.90	63.05	69,322
30 Nov 20	62.25000 -0.75	63.55	62.25	63.00	42,343
27 Nov 20	63.00000 +0.20	64.90	62.65	63.25	78,523
26 Nov 20	62.80000 +0.55	63.45	62.45	62.65	39,984
25 Nov 20	62.25000 +1.00	62.90	61.55	61.65	54,245
24 Nov 20	61.25000 -1.65	63.35	61.25	63.15	61,345
23 Nov 20	62.90000 +0.45	63.90	62.40	62.50	48,623
20 Nov 20	62.45000 -0.05	63.35	62.20	62.65	57,296
19 Nov 20	62.50000 -0.25	62.90	61.75	62.50	57,996
18 Nov 20	62.75000 -0.40	63.55	62.60	63.30	51,571
17 Nov 20	63.15000 -0.80	64.00	62.80	64.00	63,532
16 Nov 20	63.95000 -0.25	64.85	63.75	64.45	63,422
13 Nov 20	64.20000 +0.30	64.95	63.75	63.85	44,975
12 Nov 20	63.90000 -1.50	66.10	63.70	65.15	74,479
11 Nov 20	65.40000 +0.45	66.25	64.70	65.40	72,711
10 Nov 20	64.95000 -2.50	67.60	64.95	67.60	94,563
09 Nov 20	67.45000 -1.10	69.90	67.10	69.35	52,338
06 Nov 20	68.55000 +0.65	68.90	66.85	67.65	53,177
05 Nov 20	67.90000 +1.10	68.50	66.65	66.65	58,732
04 Nov 20	66.80000 +0.85	66.80	65.25	65.25	64,886
03 Nov 20	65.95000 +0.55	66.25	65.45	65.70	46,337
02 Nov 20	65.40000 +0.30	65.85	64.65	65.20	49,610
30 Oct 20	65.10000 +0.00	65.60	64.05	64.50	38,546
29 Oct 20	65.10000 +0.30	65.90	64.85	64.90	31,281
28 Oct 20	64.80000 -1.70	66.00	64.40	66.00	83,040
27 Oct 20	66.50000 -0.70	67.35	66.50	67.20	36,857
26 Oct 20	67.20000 -1.55	68.50	66.75	67.70	51,869
23 Oct 20	68.75000 -0.85	69.65	68.55	69.30	31,807
22 Oct 20	69.60000 +0.15	70.05	69.00	69.00	62,309
21 Oct 20	69.45000 -0.35	70.25	69.20	69.80	46,868
20 Oct 20	69.80000 +0.35	70.40	68.95	69.15	66,438
19 Oct 20	69.45000 +1.05	69.80	68.25	68.25	58,766
16 Oct 20	68.40000 -1.15	69.95	68.40	69.85	48,284
15 Oct 20	69.55000 -0.50	69.90	68.75	69.85	58,189
14 Oct 20	70.05000 -0.20	70.70	69.95	69.95	27,671
13 Oct 20	70.25000 +0.15	70.65	69.70	70.05	36,436
12 Oct 20	70.10000 -0.10	70.40	69.75	70.25	18,706
09 Oct 20	70.20000 -0.60	71.10	69.90	71.10	29,783
08 Oct 20	70.80000 +0.65	71.20	69.85	70.00	63,048
07 Oct 20	70.15000 -0.20	70.70	69.65	70.15	41,906
06 Oct 20	70.35000 +1.35	71.30	69.35	69.45	98,180
05 Oct 20	69.00000 -0.10	69.65	68.35	69.25	47,003
02 Oct 20	69.10000 -1.00	70.90	68.75	70.10	67,262
01 Oct 20	70.10000 +1.60	70.35	68.10	68.75	92,569
30 Sep 20	68.50000 +1.75	68.90	66.00	66.50	177,779
29 Sep 20	66.75000 +0.10	66.95	66.15	66.40	36,209
28 Sep 20	66.65000 -0.75	68.25	66.25	67.60	98,507
25 Sep 20	67.40000 +3.95	67.65	63.25	64.25	139,227
24 Sep 20	63.45000 +0.80	64.00	62.40	62.55	84,068
23 Sep 20	62.65000 -0.35	63.25	62.65	63.15	60,497
22 Sep 20	63.00000 +0.75	63.30	62.05	62.30	40,226
21 Sep 20	62.25000 -0.90	62.90	61.75	62.90	53,882
18 Sep 20	63.15000 -0.25	64.10	63.15	63.20	51,155
17 Sep 20	63.40000 +0.50	63.75	62.25	62.65	42,462
16 Sep 20	62.90000 -0.60	64.10	62.70	63.75	30,507
15 Sep 20	63.50000 -0.05	64.00	63.30	63.80	22,964
14 Sep 20	63.55000 +1.40	64.60	62.00	62.00	102,430
11 Sep 20	62.15000 +0.45	62.50	61.55	61.85	39,469
10 Sep 20	61.70000 +0.30	62.50	61.45	61.55	102,108
09 Sep 20	61.40000 -0.05	61.60	60.30	61.30	41,675
08 Sep 20	61.45000 -0.30	61.90	60.35	61.65	73,396
07 Sep 20	61.75000 +1.35	62.05	60.55	60.55	26,002
04 Sep 20	60.40000 -1.45	62.60	60.10	61.95	38,574
03 Sep 20	61.85000 -0.75	63.25	61.85	62.80	23,737
02 Sep 20	62.60000 +1.05	63.00	61.60	61.60	47,388
01 Sep 20	61.55000 +0.60	62.25	61.15	61.40	42,564
31 Aug 20	60.95000 -0.55	62.10	60.70	61.85	38,714
28 Aug 20	61.50000 +0.05	61.90	59.90	61.25	74,390
27 Aug 20	61.45000 -1.50	63.30	61.40	63.00	54,218
26 Aug 20	62.95000 +0.80	62.95	61.75	62.00	29,091
25 Aug 20	62.15000 +0.40	62.80	61.70	61.80	36,249
24 Aug 20	61.75000 +0.65	62.25	61.35	61.40	26,475
21 Aug 20	61.10000 +0.70	61.25	60.15	60.40	36,512
20 Aug 20	60.40000 -0.65	61.15	60.25	60.65	29,188
19 Aug 20	61.05000 -0.45	61.60	60.65	61.25	23,395
18 Aug 20	61.50000 +0.10	62.35	60.85	61.50	52,256
17 Aug 20	61.40000 -0.50	62.00	61.10	62.00	30,934
14 Aug 20	61.90000 -0.80	62.90	61.80	62.85	20,156
13 Aug 20	62.70000 -0.20	63.30	62.40	62.75	23,448
12 Aug 20	62.90000 +0.45	63.05	62.10	62.60	37,429
11 Aug 20	62.45000 +0.20	62.75	61.95	62.35	41,034
10 Aug 20	62.25000 -0.55	63.10	62.05	62.90	23,881
07 Aug 20	62.80000 +0.45	62.90	62.15	62.20	30,309
06 Aug 20	62.35000 -0.20	63.10	62.05	62.40	25,259
05 Aug 20	62.55000 +0.15	62.75	61.85	62.30	46,191
04 Aug 20	62.40000 -0.20	62.90	62.05	62.75	23,037
03 Aug 20	62.60000 +0.35	62.75	61.85	62.40	29,596
31 Jul 20	62.25000 -0.50	63.50	62.25	62.95	28,666
30 Jul 20	62.75000 -0.80	63.65	61.95	63.45	48,866
29 Jul 20	63.55000 -0.75	64.65	63.30	64.40	32,963
28 Jul 20	64.30000 +0.45	64.50	63.70	64.10	17,788
27 Jul 20	63.85000 +0.00	64.20	63.65	64.00	18,417
24 Jul 20	63.85000 -1.40	65.30	63.00	65.30	65,072
23 Jul 20	65.25000 +0.35	65.50	64.55	64.75	31,703
22 Jul 20	64.90000 -0.75	65.50	64.65	65.50	32,147
21 Jul 20	65.65000 -0.35	66.85	65.60	66.15	30,778
20 Jul 20	66.00000 -0.25	67.10	65.65	66.30	53,598
17 Jul 20	66.25000 +1.25	66.50	64.85	64.85	56,981
16 Jul 20	65.00000 +0.00	65.20	64.05	64.90	40,982
15 Jul 20	65.00000 +0.15	65.50	64.80	65.20	43,732
14 Jul 20	64.85000 -0.30	65.45	64.20	64.20	64,992
13 Jul 20	65.15000 +0.25	65.25	64.80	65.05	47,852
10 Jul 20	64.90000 +1.10	65.35	63.80	63.80	72,491
09 Jul 20	63.80000 +2.35	64.90	61.30	61.70	111,777
08 Jul 20	61.45000 -0.70	62.00	61.00	62.00	46,069
07 Jul 20	62.15000 -1.30	63.85	61.80	63.55	51,235
06 Jul 20	63.45000 +1.65	63.65	62.00	62.20	68,641
03 Jul 20	61.80000 +0.00	62.25	61.60	61.80	23,703
02 Jul 20	61.80000 +1.70	62.30	60.25	60.25	55,919
01 Jul 20	60.10000 +0.20	60.55	59.15	60.05	40,100
30 Jun 20	59.90000 +0.30	60.75	59.50	59.50	43,224
29 Jun 20	59.60000 +0.20	60.00	59.10	59.45	29,249
26 Jun 20	59.40000 +0.20	60.10	58.70	59.30	52,486
25 Jun 20	59.20000 -0.45	60.20	58.55	59.90	48,268
24 Jun 20	59.65000 -1.65	61.60	59.65	61.15	23,007
23 Jun 20	61.30000 +0.15	62.00	60.90	61.25	38,875
22 Jun 20	61.15000 +0.15	61.85	60.60	60.60	48,170
19 Jun 20	61.00000 +0.05	61.55	60.40	60.85	373,070
18 Jun 20	60.95000 -0.85	62.00	59.90	62.00	82,629
17 Jun 20	61.80000 +0.75	62.25	61.05	61.25	52,309
16 Jun 20	61.05000 +1.05	61.50	60.20	60.50	87,508
15 Jun 20	60.00000 -0.75	60.35	58.60	60.35	95,930
12 Jun 20	60.75000 -0.05	62.45	59.95	60.50	85,217
11 Jun 20	60.80000 -0.65	61.55	60.00	61.00	54,454
10 Jun 20	61.45000 -1.65	63.40	61.30	63.00	70,459
09 Jun 20	63.10000 -1.40	65.35	63.10	64.70	44,088
08 Jun 20	64.50000 -0.65	65.75	64.30	65.00	65,177
05 Jun 20	65.15000 +0.85	65.50	64.45	65.00	66,365
04 Jun 20	64.30000 -1.15	65.70	64.30	65.55	46,013
03 Jun 20	65.45000 -0.45	66.80	65.10	66.10	77,168
02 Jun 20	65.90000 +2.10	66.15	64.65	64.90	80,117
29 May 20	63.80000 -0.20	64.25	63.35	63.95	39,602
28 May 20	64.00000 +0.30	64.50	63.60	63.95	50,376
27 May 20	63.70000 +0.50	63.70	62.65	63.10	34,510
26 May 20	63.20000 +0.60	63.85	62.80	62.80	34,332
25 May 20	62.60000 +1.00	62.65	62.00	62.20	13,604
22 May 20	61.60000 -0.65	62.10	61.30	62.05	37,583
21 May 20	62.25000 -0.65	63.10	62.00	63.10	22,888
20 May 20	62.90000 +0.25	63.25	62.40	62.85	38,988
19 May 20	62.65000 +0.50	62.90	61.90	62.20	34,584
18 May 20	62.15000 +1.15	62.30	61.35	61.90	45,311
15 May 20	61.00000 +0.00	61.70	60.55	61.45	72,367
14 May 20	61.00000 -0.50	61.50	60.40	61.50	151,529
13 May 20	61.50000 +0.00	61.95	61.05	61.55	53,644
12 May 20	61.50000 +0.20	62.25	61.10	61.35	47,409
11 May 20	61.30000 +0.15	61.85	60.65	61.05	56,500
08 May 20	61.15000 -0.35	62.20	60.35	61.70	43,826
07 May 20	61.50000 +0.65	61.80	60.55	61.00	79,524
06 May 20	60.85000 +1.55	61.25	59.45	59.50	110,213
05 May 20	59.30000 +0.00	60.15	58.80	59.40	44,776
04 May 20	59.30000 -0.45	60.30	58.25	58.65	55,081
30 Apr 20	59.75000 -0.70	61.05	59.15	60.75	85,088
29 Apr 20	60.45000 +1.45	60.65	58.40	59.50	64,476
28 Apr 20	59.00000 -1.65	60.85	58.45	60.35	82,405
27 Apr 20	60.65000 +2.35	61.00	58.85	59.50	53,954
24 Apr 20	58.30000 -0.80	59.00	58.00	59.00	29,038
23 Apr 20	59.10000 +0.60	59.30	58.05	58.50	27,025
22 Apr 20	58.50000 -0.50	59.80	58.40	59.20	35,597
21 Apr 20	59.00000 -1.35	60.15	58.75	60.10	39,946
20 Apr 20	60.35000 -0.30	61.15	59.10	60.95	54,188
17 Apr 20	60.65000 +1.85	61.15	59.75	60.15	73,751
16 Apr 20	58.80000 +0.20	59.85	58.75	59.00	43,327
15 Apr 20	58.60000 -0.70	59.30	58.30	59.30	91,184
14 Apr 20	59.30000 +1.20	60.30	58.45	59.50	62,631
09 Apr 20	58.10000 +1.40	58.45	56.90	56.90	73,761
08 Apr 20	56.70000 +1.25	56.85	55.15	55.75	73,232
07 Apr 20	55.45000 +0.35	58.15	55.10	56.50	115,660
06 Apr 20	55.10000 +3.60	55.15	52.35	53.35	117,747
03 Apr 20	51.50000 +0.00	51.55	50.80	51.50	77,570
02 Apr 20	51.50000 -0.10	52.10	50.75	51.95	69,405
01 Apr 20	51.60000 -1.55	52.90	50.75	52.10	61,308
31 Mar 20	53.15000 +1.50	53.50	51.90	52.30	92,219
30 Mar 20	51.65000 +1.60	51.70	50.00	51.15	66,650
27 Mar 20	50.05000 -2.75	52.55	49.50	52.10	73,801
26 Mar 20	52.80000 +0.35	52.90	50.80	51.55	57,186
25 Mar 20	52.45000 +2.83	54.00	50.45	51.60	141,455
24 Mar 20	49.62000 +3.74	50.10	47.30	47.88	103,357
23 Mar 20	45.88000 -0.12	46.64	44.10	45.36	107,526
20 Mar 20	46.00000 +3.06	47.52	44.50	44.50	220,842
19 Mar 20	42.94000 -0.84	44.96	41.90	43.40	212,408
18 Mar 20	43.78000 -6.22	48.88	43.78	48.40	239,326
17 Mar 20	50.00000 -0.15	51.90	48.26	51.50	149,494
16 Mar 20	50.15000 -3.05	50.70	46.74	50.15	287,533
13 Mar 20	53.20000 -1.60	56.50	52.75	54.90	222,827
12 Mar 20	54.80000 -3.80	56.50	54.10	56.00	223,285
11 Mar 20	58.60000 -0.60	60.05	58.50	59.10	117,822
10 Mar 20	59.20000 -0.60	61.80	59.20	60.20	155,051
09 Mar 20	59.80000 -2.20	60.55	58.40	59.10	157,764
06 Mar 20	62.00000 -0.65	62.40	61.05	62.20	118,667
05 Mar 20	62.65000 -1.30	64.65	62.55	64.35	122,129
04 Mar 20	63.95000 +0.50	64.90	63.35	63.95	127,862
03 Mar 20	63.45000 +0.85	64.40	63.15	63.25	97,921
02 Mar 20	62.60000 -0.40	64.45	62.10	63.45	120,458
28 Feb 20	63.00000 -1.20	63.15	61.30	62.00	220,795
27 Feb 20	64.20000 -2.60	66.00	63.60	65.90	220,320
26 Feb 20	66.80000 +0.20	67.00	64.65	65.65	165,780
25 Feb 20	66.60000 -1.55	68.65	66.60	67.90	99,600
24 Feb 20	68.15000 -2.75	69.75	67.80	69.50	105,017
21 Feb 20	70.90000 +0.00	71.65	70.50	70.75	59,179
20 Feb 20	70.90000 -0.40	71.95	69.60	70.50	105,430
19 Feb 20	71.30000 +0.75	71.90	70.80	70.85	69,423
18 Feb 20	70.55000 -0.10	71.20	70.30	70.35	72,891
17 Feb 20	70.65000 -0.20	71.10	69.50	71.10	95,610
14 Feb 20	70.85000 -4.20	72.50	68.70	72.50	359,813
13 Feb 20	75.05000 -0.45	76.25	74.30	75.40	115,982
12 Feb 20	75.50000 +0.90	75.50	74.50	74.50	100,449
11 Feb 20	74.60000 +0.05	75.05	74.40	74.40	39,588
10 Feb 20	74.55000 -0.80	75.45	74.40	75.20	61,828
07 Feb 20	75.35000 +0.20	75.60	74.90	75.00	78,765
06 Feb 20	75.15000 +1.55	75.15	73.45	73.45	80,712
05 Feb 20	73.60000 +1.20	73.60	72.30	72.30	56,436
04 Feb 20	72.40000 +0.90	72.65	71.45	71.45	34,165
03 Feb 20	71.50000 -0.35	72.25	71.45	72.00	46,827
31 Jan 20	71.85000 -0.05	72.65	71.75	71.95	34,997
30 Jan 20	71.90000 -0.40	72.30	71.50	72.10	54,845
29 Jan 20	72.30000 -0.45	73.00	72.30	72.75	31,348
28 Jan 20	72.75000 +0.20	73.05	71.95	72.55	30,745
27 Jan 20	72.55000 -0.15	72.80	71.80	72.05	52,116
24 Jan 20	72.70000 +0.20	72.95	72.60	72.65	31,846
23 Jan 20	72.50000 -0.35	72.95	72.45	72.75	30,049
22 Jan 20	72.85000 -0.05	73.65	72.75	72.95	33,377
21 Jan 20	72.90000 +0.20	73.00	72.25	73.00	36,848
20 Jan 20	72.70000 +0.25	72.85	71.85	72.00	35,628
17 Jan 20	72.45000 +0.35	72.50	72.10	72.25	28,361
16 Jan 20	72.10000 +0.35	72.35	71.70	71.70	27,400
15 Jan 20	71.75000 -0.65	72.70	71.50	72.65	60,546
14 Jan 20	72.40000 +0.20	72.80	71.85	72.00	30,393
13 Jan 20	72.20000 +0.80	72.25	71.50	71.65	27,113
10 Jan 20	71.40000 -1.10	72.75	71.40	72.35	60,211
09 Jan 20	72.50000 +0.80	72.75	71.75	71.75	32,194
08 Jan 20	71.70000 +0.10	71.90	71.30	71.70	39,084
07 Jan 20	71.60000 -0.55	72.60	71.55	72.25	68,497
06 Jan 20	72.15000 +0.70	72.15	71.05	71.20	62,591
03 Jan 20	71.45000 -0.05	71.90	70.95	71.25	58,107
02 Jan 20	71.50000 -0.50	72.20	71.35	71.65	46,871
30 Dec 19	72.00000 -0.20	72.15	71.60	71.60	29,539
27 Dec 19	72.20000 +0.65	72.20	68.45	71.80	104,147
23 Dec 19	71.55000 -0.25	72.30	71.50	71.75	37,150
20 Dec 19	71.80000 +0.35	72.45	71.25	71.70	286,112
19 Dec 19	71.45000 +0.15	71.90	70.85	71.20	34,598
18 Dec 19	71.30000 +0.25	71.35	70.40	71.20	39,012
17 Dec 19	71.05000 -0.80	71.90	70.00	71.90	85,997
16 Dec 19	71.85000 +0.10	72.55	71.60	71.75	60,899
13 Dec 19	71.75000 +1.00	71.80	70.65	71.15	67,215
12 Dec 19	70.75000 +0.20	70.95	70.45	70.75	50,749
11 Dec 19	70.55000 +0.80	70.55	69.60	69.90	46,579
10 Dec 19	69.75000 +0.30	69.80	69.10	69.55	64,998
09 Dec 19	69.45000 -0.30	70.00	69.30	69.80	41,907
06 Dec 19	69.75000 +0.00	70.10	69.60	69.75	34,713
05 Dec 19	69.75000 +0.15	70.10	69.60	69.80	44,379
04 Dec 19	69.60000 +0.25	70.10	69.50	69.85	41,111
03 Dec 19	69.35000 +0.40	69.55	68.90	68.90	52,116
02 Dec 19	68.95000 -1.90	70.95	68.95	70.75	64,799
29 Nov 19	70.85000 -0.95	71.95	70.75	71.80	33,998
28 Nov 19	71.80000 +0.10	72.30	71.60	71.85	27,203
27 Nov 19	71.70000 -0.40	72.25	71.40	72.25	59,181
26 Nov 19	72.10000 -0.20	72.45	71.85	72.30	33,218
25 Nov 19	72.30000 +1.30	72.45	71.35	71.50	34,499
22 Nov 19	71.00000 -0.25	71.55	70.80	71.40	42,987
21 Nov 19	71.25000 -0.75	71.95	71.15	71.90	46,643
20 Nov 19	72.00000 -0.15	72.35	71.65	72.00	50,509
19 Nov 19	72.15000 -0.85	73.35	72.05	72.85	57,172
18 Nov 19	73.00000 -0.15	73.20	72.80	73.15	46,668
15 Nov 19	73.15000 +0.40	73.15	72.20	72.65	52,593
14 Nov 19	72.75000 +0.05	73.30	72.55	72.90	56,520
13 Nov 19	72.70000 +1.05	72.90	71.60	71.75	88,594
12 Nov 19	71.65000 +0.00	72.10	71.30	71.80	60,417
11 Nov 19	71.65000 +0.30	71.85	70.50	71.20	71,315
08 Nov 19	71.35000 +0.20	71.35	70.45	71.10	99,300
07 Nov 19	71.15000 +0.70	71.75	69.70	69.80	109,726
06 Nov 19	70.45000 +0.90	70.45	69.50	69.75	55,587
05 Nov 19	69.55000 +0.05	69.70	69.10	69.70	29,469
04 Nov 19	69.50000 +0.15	69.80	69.15	69.25	32,557
01 Nov 19	69.35000 +0.15	69.70	69.10	69.65	25,535
31 Oct 19	69.20000 -0.55	69.85	69.15	69.60	39,423
30 Oct 19	69.75000 +0.40	69.85	69.20	69.50	40,155
29 Oct 19	69.35000 +0.05	69.65	68.30	69.45	41,339
28 Oct 19	69.30000 +0.90	69.30	67.95	68.40	35,545
25 Oct 19	68.40000 -0.25	68.85	67.95	68.80	34,678
24 Oct 19	68.65000 -0.50	69.50	68.45	69.40	58,428
23 Oct 19	69.15000 -0.10	69.60	68.60	69.60	40,806
22 Oct 19	69.25000 +0.55	69.40	68.20	68.85	54,341
21 Oct 19	68.70000 -0.95	69.70	68.30	69.70	71,488
18 Oct 19	69.65000 -0.85	70.25	69.30	70.20	54,410
17 Oct 19	70.50000 +0.25	70.95	69.85	70.20	89,165
16 Oct 19	70.25000 -0.15	70.55	69.60	70.55	79,127
15 Oct 19	70.40000 +2.65	70.55	67.90	67.90	135,980
14 Oct 19	67.75000 -0.25	68.30	67.45	68.05	28,914
11 Oct 19	68.00000 +0.55	68.00	67.05	67.40	43,089
10 Oct 19	67.45000 -0.40	67.70	66.90	67.70	41,342
09 Oct 19	67.85000 +0.15	68.20	67.45	67.95	35,735
08 Oct 19	67.70000 +0.10	68.00	67.20	67.95	53,676
07 Oct 19	67.60000 -0.30	68.20	67.25	68.05	67,020
04 Oct 19	67.90000 +1.75	68.00	66.05	66.15	75,770
02 Oct 19	66.15000 -1.05	67.15	66.15	67.00	54,506
01 Oct 19	67.20000 -0.35	68.00	67.15	67.90	46,271
30 Sep 19	67.55000 -0.20	68.00	66.85	67.95	80,838
27 Sep 19	67.75000 +0.15	68.15	67.65	67.75	55,398
26 Sep 19	67.60000 +1.15	67.65	66.40	66.45	73,693
25 Sep 19	66.45000 +0.05	66.65	66.00	66.05	88,582
24 Sep 19	66.40000 +1.30	66.40	65.00	65.10	76,579
23 Sep 19	65.10000 -0.10	65.10	64.55	64.85	25,047
20 Sep 19	65.20000 +0.20	65.30	64.85	65.15	69,479
19 Sep 19	65.00000 +0.10	65.05	64.65	64.80	38,892
18 Sep 19	64.90000 +0.60	65.00	64.15	64.15	45,183
17 Sep 19	64.30000 -0.20	64.35	63.60	64.35	62,484
16 Sep 19	64.50000 -2.15	65.10	64.15	64.50	63,863
13 Sep 19	66.65000 +1.15	66.65	65.20	65.45	48,274
12 Sep 19	65.50000 +0.40	65.50	64.40	65.05	77,148
11 Sep 19	65.10000 -0.45	65.65	64.90	65.60	68,158
10 Sep 19	65.55000 -1.15	66.70	65.45	66.70	43,785
09 Sep 19	66.70000 -0.75	67.45	66.60	67.40	37,122
06 Sep 19	67.45000 +0.40	67.45	66.85	67.00	36,976
05 Sep 19	67.05000 +0.60	67.25	66.40	66.45	46,116
04 Sep 19	66.45000 -0.50	67.40	66.30	66.95	59,475
03 Sep 19	66.95000 +1.10	66.95	65.70	66.00	68,148
02 Sep 19	65.85000 +1.10	66.55	64.90	64.90	74,494
30 Aug 19	64.75000 +1.45	65.50	63.15	63.45	70,090
29 Aug 19	63.30000 +0.15	63.65	62.80	63.00	61,574
28 Aug 19	63.15000 -0.85	64.10	62.65	64.10	48,589
27 Aug 19	64.00000 +0.35	64.00	63.05	63.50	65,958
26 Aug 19	63.65000 -0.50	64.15	63.45	64.00	22,074
23 Aug 19	64.15000 +0.15	64.95	64.10	64.10	61,317
22 Aug 19	64.00000 +0.05	64.00	63.50	63.85	57,883
21 Aug 19	63.95000 +0.60	63.95	63.25	63.50	52,271
20 Aug 19	63.35000 +0.30	63.45	62.80	63.05	53,905
19 Aug 19	63.05000 +0.90	63.10	62.35	62.45	35,264
16 Aug 19	62.15000 +1.70	62.30	61.30	61.75	64,046
15 Aug 19	60.45000 -0.50	61.20	59.70	61.20	67,007
14 Aug 19	60.95000 +0.00	61.15	60.55	60.85	96,161
13 Aug 19	60.95000 -0.85	61.90	60.65	61.50	80,595
12 Aug 19	61.80000 +0.00	62.15	61.70	62.05	38,698
09 Aug 19	61.80000 +0.10	62.25	61.55	61.65	66,365
08 Aug 19	61.70000 +0.20	62.10	61.50	62.10	57,953
07 Aug 19	61.50000 +0.25	61.85	61.15	61.50	74,132
06 Aug 19	61.25000 -0.05	61.75	61.15	61.35	68,050
05 Aug 19	61.30000 -0.55	62.10	61.25	61.95	70,614
02 Aug 19	61.85000 -1.20	62.80	61.85	62.55	59,242
01 Aug 19	63.05000 -0.05	63.40	62.65	63.20	74,734
31 Jul 19	63.10000 -0.30	63.70	62.75	63.70	76,044
30 Jul 19	63.40000 -0.60	64.05	63.35	63.95	31,310
29 Jul 19	64.00000 +0.60	64.50	63.70	64.00	73,620
26 Jul 19	63.40000 -0.10	63.85	63.05	63.65	53,371
25 Jul 19	63.50000 -0.90	64.50	63.35	64.50	58,056
24 Jul 19	64.40000 -0.50	65.05	64.20	65.00	52,416
23 Jul 19	64.90000 +0.20	65.50	64.65	64.65	75,159
22 Jul 19	64.70000 +0.05	64.75	64.25	64.40	48,962
19 Jul 19	64.65000 +0.35	64.90	64.45	64.50	43,230
18 Jul 19	64.30000 -0.10	64.80	64.00	64.60	58,406
17 Jul 19	64.40000 +0.85	65.00	63.45	63.45	93,595
16 Jul 19	63.55000 -0.30	64.00	63.45	63.85	48,727
15 Jul 19	63.85000 +0.85	63.95	62.65	63.05	80,749
12 Jul 19	63.00000 -2.70	63.70	61.85	63.25	167,763
11 Jul 19	65.70000 -2.90	69.20	65.50	68.60	187,026
10 Jul 19	68.60000 +1.05	69.00	67.35	67.80	90,068
09 Jul 19	67.55000 +1.10	67.90	66.40	66.40	114,867
08 Jul 19	66.45000 -0.10	67.00	66.15	66.45	48,550
05 Jul 19	66.55000 +0.05	67.30	66.10	66.85	68,321
04 Jul 19	66.50000 +0.20	67.90	65.80	66.35	135,733
03 Jul 19	66.30000 +2.65	66.90	63.85	63.85	178,147
02 Jul 19	63.65000 -0.70	64.60	63.65	64.20	58,439
01 Jul 19	64.35000 +0.55	64.85	63.55	64.00	51,383
28 Jun 19	63.80000 +1.00	64.10	62.90	62.95	64,053
27 Jun 19	62.80000 +0.85	63.00	61.80	61.80	56,450
26 Jun 19	61.95000 -0.60	62.75	61.60	62.75	44,976
25 Jun 19	62.55000 -0.25	63.05	62.30	62.80	53,657
24 Jun 19	62.80000 -0.60	64.30	62.80	63.35	166,356
21 Jun 19	63.40000 +0.30	63.40	62.85	63.30	138,052
20 Jun 19	63.10000 -0.10	63.55	63.00	63.50	46,713
19 Jun 19	63.20000 -0.40	63.80	63.00	63.80	73,277
18 Jun 19	63.60000 -0.30	64.10	63.00	64.10	71,745
17 Jun 19	63.90000 +0.40	64.15	63.30	63.70	42,142
14 Jun 19	63.50000 -0.10	63.75	63.05	63.55	39,402
13 Jun 19	63.60000 +0.60	63.80	62.75	62.85	50,592
12 Jun 19	63.00000 +0.30	63.10	62.40	62.65	40,625
11 Jun 19	62.70000 -0.25	63.15	62.45	62.95	78,298
07 Jun 19	62.95000 +0.50	63.05	62.35	62.65	47,251
06 Jun 19	62.45000 +0.25	62.50	61.55	62.00	36,708
05 Jun 19	62.20000 +0.00	62.40	61.95	62.40	45,960
04 Jun 19	62.20000 -0.65	62.75	62.15	62.75	40,173
03 Jun 19	62.85000 +0.00	62.85	62.05	62.80	50,752
31 May 19	62.85000 +0.25	62.90	62.05	62.40	52,590
30 May 19	62.60000 +0.40	62.60	62.20	62.55	31,172
29 May 19	62.20000 -0.05	62.40	61.90	62.05	75,219
28 May 19	62.25000 -0.10	62.65	62.00	62.35	41,338
27 May 19	62.35000 -0.10	62.75	62.20	62.55	29,451
24 May 19	62.45000 +0.25	63.15	62.30	63.00	31,960
23 May 19	62.20000 -0.95	63.20	62.20	63.20	31,844
22 May 19	63.15000 +0.00	64.10	63.05	63.25	75,828
21 May 19	63.15000 +0.10	63.40	63.00	63.00	47,422
20 May 19	63.05000 -0.15	63.40	62.75	63.35	89,081
17 May 19	63.20000 +0.60	63.30	62.15	62.70	49,332
16 May 19	62.60000 +0.20	62.60	61.85	62.20	37,609
15 May 19	62.40000 +0.55	62.50	61.45	62.05	72,547
14 May 19	61.85000 -0.35	62.50	61.15	62.35	80,652
13 May 19	62.20000 +0.05	62.30	61.45	62.10	112,845
10 May 19	62.15000 -0.10	62.40	60.85	61.25	117,887
09 May 19	62.25000 -0.40	62.85	62.05	62.50	66,435
08 May 19	62.65000 +0.55	62.70	61.90	62.00	68,364
07 May 19	62.10000 +0.95	62.40	61.05	61.05	97,522
06 May 19	61.15000 -0.70	61.80	60.80	61.75	96,986
03 May 19	61.85000 +1.15	61.85	60.50	61.25	75,582
02 May 19	60.70000 -2.60	63.85	60.60	63.85	122,348
30 Apr 19	63.30000 +1.45	64.30	61.60	62.90	192,196
29 Apr 19	61.85000 +1.75	63.15	60.10	61.95	225,789
26 Apr 19	60.10000 -0.35	60.50	59.30	60.25	51,078
25 Apr 19	60.45000 -0.10	60.75	60.00	60.50	29,525
24 Apr 19	60.55000 +1.40	60.80	59.25	59.35	79,151
23 Apr 19	59.15000 -1.90	61.40	59.15	61.40	64,909
18 Apr 19	61.05000 +0.40	61.45	60.70	60.80	37,276
17 Apr 19	60.65000 -0.15	60.90	60.40	60.60	30,784
16 Apr 19	60.80000 +0.95	61.40	60.10	60.10	51,884
15 Apr 19	59.85000 -0.30	60.90	59.75	60.30	50,177
12 Apr 19	60.15000 -0.20	60.50	59.75	60.20	35,619
11 Apr 19	60.35000 +1.35	60.55	59.15	59.15	67,584
10 Apr 19	59.00000 -0.45	59.60	58.90	59.30	39,891
09 Apr 19	59.45000 +0.40	59.50	58.85	59.10	52,366
08 Apr 19	59.05000 -1.05	60.20	58.80	60.10	93,577
05 Apr 19	60.10000 -0.40	60.70	59.90	60.65	42,892
04 Apr 19	60.50000 -1.15	61.80	60.25	61.45	58,141
03 Apr 19	61.65000 +0.40	61.65	61.20	61.35	25,814
02 Apr 19	61.25000 +0.30	61.45	60.65	60.85	25,897
01 Apr 19	60.95000 -0.55	61.80	60.75	61.70	28,991
29 Mar 19	61.50000 +1.15	61.50	60.55	60.55	61,030
28 Mar 19	60.35000 -0.10	60.80	60.30	60.30	56,563
27 Mar 19	60.45000 +0.55	60.85	59.85	59.95	53,383
26 Mar 19	59.90000 +0.25	60.35	59.65	59.85	39,269
25 Mar 19	59.65000 +0.30	59.85	59.25	59.35	34,221
22 Mar 19	59.35000 -0.40	60.30	59.35	59.75	32,571
21 Mar 19	59.75000 +0.35	59.80	59.10	59.50	28,006
20 Mar 19	59.40000 -0.55	60.00	59.15	59.85	40,174
19 Mar 19	59.95000 +0.45	60.15	59.20	59.40	55,879
18 Mar 19	59.50000 -0.65	60.35	59.40	60.15	37,792
15 Mar 19	60.15000 +0.25	60.60	59.85	59.90	82,745
14 Mar 19	59.90000 +0.05	60.35	59.70	59.70	46,429
13 Mar 19	59.85000 -0.40	60.65	59.65	60.50	70,920
12 Mar 19	60.25000 +0.65	61.15	59.80	59.80	108,303
11 Mar 19	59.60000 +0.60	60.05	58.85	59.10	63,727
08 Mar 19	59.00000 -0.55	59.50	58.70	59.35	84,545
07 Mar 19	59.55000 +0.05	59.80	59.20	59.50	42,830
06 Mar 19	59.50000 -0.65	60.50	59.50	60.30	50,332
05 Mar 19	60.15000 +0.45	60.35	59.55	59.90	51,959
04 Mar 19	59.70000 +0.15	59.95	59.40	59.95	43,704
01 Mar 19	59.55000 +0.20	59.80	59.35	59.50	44,392
28 Feb 19	59.35000 +0.25	59.40	58.65	58.95	52,956
27 Feb 19	59.10000 -1.85	61.10	59.00	61.10	73,704
26 Feb 19	60.95000 +1.20	61.75	59.80	59.80	105,506
25 Feb 19	59.75000 -0.45	60.45	59.55	60.40	47,170
22 Feb 19	60.20000 +0.50	60.75	59.75	59.75	69,007
21 Feb 19	59.70000 -0.20	61.15	59.30	60.20	83,309
20 Feb 19	59.90000 +0.10	60.15	59.30	59.65	46,729
19 Feb 19	59.80000 +0.00	60.30	59.30	59.70	38,271
18 Feb 19	59.80000 +0.60	60.35	59.20	59.30	74,495
15 Feb 19	59.20000 -0.05	59.80	59.10	59.35	58,829
14 Feb 19	59.25000 +0.30	59.65	58.90	59.10	81,744
13 Feb 19	58.95000 -0.45	59.95	58.80	59.60	63,906
12 Feb 19	59.40000 -0.10	59.90	58.90	59.65	62,047
11 Feb 19	59.50000 +0.60	59.90	58.50	58.80	57,128
08 Feb 19	58.90000 -1.30	60.35	58.70	60.05	77,898
07 Feb 19	60.20000 -0.40	60.60	58.70	60.40	140,655
06 Feb 19	60.60000 +0.05	61.65	60.40	60.45	103,788
05 Feb 19	60.55000 +0.85	60.55	59.20	59.70	63,509
04 Feb 19	59.70000 +0.35	60.05	58.65	59.15	79,901
01 Feb 19	59.35000 +0.10	59.65	59.05	59.45	45,264
31 Jan 19	59.25000 +0.05	59.55	58.75	59.55	71,238
30 Jan 19	59.20000 -0.15	59.65	58.90	59.20	61,252
29 Jan 19	59.35000 +1.15	59.75	58.10	58.35	71,815
28 Jan 19	58.20000 -0.35	58.70	58.15	58.60	45,848
25 Jan 19	58.55000 +0.85	58.70	57.45	57.90	68,795
24 Jan 19	57.70000 +0.85	57.70	56.50	56.80	42,192
23 Jan 19	56.85000 -0.85	57.50	56.85	57.50	36,147
22 Jan 19	57.70000 +1.15	58.00	56.05	56.50	84,753
21 Jan 19	56.55000 +0.15	56.95	56.20	56.80	25,517
18 Jan 19	56.40000 +0.60	56.75	55.95	56.15	42,366
17 Jan 19	55.80000 -0.05	56.35	55.35	55.75	51,807
16 Jan 19	55.85000 +0.40	56.05	55.05	55.80	39,286
15 Jan 19	55.45000 -0.40	56.00	55.00	56.00	63,732
14 Jan 19	55.85000 -0.70	56.70	55.60	56.50	49,143
11 Jan 19	56.55000 -0.60	57.30	56.25	57.25	45,380
10 Jan 19	57.15000 -0.30	57.45	56.60	57.00	31,413
09 Jan 19	57.45000 +1.20	57.55	56.45	56.45	90,309
08 Jan 19	56.25000 +0.95	56.45	54.85	55.00	83,239
07 Jan 19	55.30000 -1.15	56.70	54.85	56.70	63,905
04 Jan 19	56.45000 +0.25	57.25	55.70	56.50	43,317
03 Jan 19	56.20000 +0.80	56.20	54.65	55.35	54,211
02 Jan 19	55.40000 +1.40	55.95	53.70	54.30	64,826
28 Dec 18	54.00000 +0.55	54.50	53.40	53.55	21,094
27 Dec 18	53.45000 -0.60	54.60	53.15	54.10	46,075
21 Dec 18	54.05000 -0.20	54.55	53.80	53.95	88,506
20 Dec 18	54.25000 -0.60	54.85	54.15	54.70	70,311
19 Dec 18	54.85000 +0.05	55.25	54.40	54.55	66,371
18 Dec 18	54.80000 -0.15	55.30	54.15	54.75	65,628
17 Dec 18	54.95000 -0.80	55.95	54.65	55.85	129,807
14 Dec 18	55.75000 -0.50	56.15	55.25	56.15	63,345
13 Dec 18	56.25000 +0.70	56.65	55.45	55.80	81,724
12 Dec 18	55.55000 +0.25	55.60	54.80	55.25	43,003
11 Dec 18	55.30000 +0.90	55.90	54.25	54.55	86,759
10 Dec 18	54.40000 -0.45	54.85	53.85	54.50	60,853
07 Dec 18	54.85000 -0.15	55.80	54.85	55.15	71,125
06 Dec 18	55.00000 -0.55	55.35	54.60	55.35	77,695
05 Dec 18	55.55000 -0.75	56.25	55.40	56.05	65,899
04 Dec 18	56.30000 +0.70	56.85	55.50	55.65	47,556
03 Dec 18	55.60000 +0.25	56.50	55.05	56.50	71,864
30 Nov 18	55.35000 -1.35	56.90	55.20	56.90	90,035
29 Nov 18	56.70000 +0.00	57.25	56.55	56.90	76,658
28 Nov 18	56.70000 +1.40	56.80	55.25	55.60	79,592
27 Nov 18	55.30000 -0.10	56.10	55.05	55.60	100,383
26 Nov 18	55.40000 -0.45	56.50	54.95	56.10	90,099
23 Nov 18	55.85000 +0.65	55.90	54.95	55.20	51,933
22 Nov 18	55.20000 +0.10	55.80	55.15	55.25	63,576
21 Nov 18	55.10000 +1.70	55.10	53.25	53.40	78,495
20 Nov 18	53.40000 -2.10	55.25	52.85	55.25	184,651
19 Nov 18	55.50000 -1.00	57.15	55.35	56.45	60,971
16 Nov 18	56.50000 +0.40	56.80	55.95	56.05	75,670
15 Nov 18	56.10000 +0.05	57.10	55.85	56.25	69,778
14 Nov 18	56.05000 -0.50	56.90	55.80	56.05	73,811
13 Nov 18	56.55000 +0.25	57.25	56.05	56.15	71,412
12 Nov 18	56.30000 -0.40	57.05	56.00	56.60	92,923
09 Nov 18	56.70000 -0.15	56.85	56.40	56.55	78,511
08 Nov 18	56.85000 -0.15	57.50	56.40	57.25	84,998
07 Nov 18	57.00000 +0.30	57.25	56.50	56.50	100,312
06 Nov 18	56.70000 -0.10	57.15	56.40	57.05	101,343
05 Nov 18	56.80000 -0.70	58.00	56.75	57.60	125,055
02 Nov 18	57.50000 +0.00	59.40	57.45	57.80	217,119
01 Nov 18	57.50000 +2.65	58.15	56.40	56.55	357,611
31 Oct 18	54.85000 +1.35	55.55	53.95	54.05	207,733
30 Oct 18	53.50000 -0.90	54.05	51.65	54.00	278,421
29 Oct 18	54.40000 +0.95	55.40	53.80	53.85	126,179
26 Oct 18	53.45000 -0.10	54.45	52.35	53.75	271,632
25 Oct 18	53.55000 +1.55	53.95	51.45	51.85	166,700
24 Oct 18	52.00000 +1.05	52.85	51.10	51.25	132,817
23 Oct 18	50.95000 -0.10	51.45	50.20	50.60	79,135
22 Oct 18	51.05000 -0.45	52.15	50.90	51.70	62,875
19 Oct 18	51.50000 -0.05	51.95	50.75	51.45	90,742
18 Oct 18	51.55000 +0.20	51.90	50.95	51.55	142,128
17 Oct 18	51.35000 +0.40	52.30	51.00	51.40	108,057
16 Oct 18	50.95000 +0.60	51.50	50.25	50.75	75,809
15 Oct 18	50.35000 -0.25	51.20	49.74	51.20	81,323
12 Oct 18	50.60000 +0.96	51.00	49.60	49.60	115,347
11 Oct 18	49.64000 -0.20	50.25	48.84	50.10	152,488
10 Oct 18	49.84000 -0.66	50.60	49.78	50.40	97,720
09 Oct 18	50.50000 +0.64	50.60	49.74	49.88	118,836
08 Oct 18	49.86000 -0.29	50.10	49.30	49.96	124,505
05 Oct 18	50.15000 -0.55	51.20	49.64	50.70	86,171
04 Oct 18	50.70000 -0.30	51.05	49.86	50.50	137,300
02 Oct 18	51.00000 -1.45	52.20	50.90	52.05	124,816
01 Oct 18	52.45000 +0.60	52.65	51.80	51.95	110,857
28 Sep 18	51.85000 -0.20	52.35	51.40	51.95	220,943
27 Sep 18	52.05000 +1.85	52.40	50.65	50.70	226,759
26 Sep 18	50.20000 -0.10	50.45	49.38	50.45	214,658
25 Sep 18	50.30000 -0.45	51.15	49.60	51.00	326,471
24 Sep 18	50.75000 -3.20	54.30	50.60	54.10	369,459
21 Sep 18	53.95000 -1.00	55.20	53.95	55.15	197,397
20 Sep 18	54.95000 +1.70	55.10	53.00	53.25	146,099
19 Sep 18	53.25000 -1.35	54.80	52.75	54.80	137,882
18 Sep 18	54.60000 +0.45	54.85	53.80	54.05	74,075
17 Sep 18	54.15000 +0.10	54.50	53.65	53.85	79,120
14 Sep 18	54.05000 +0.05	54.45	53.80	54.20	78,069
13 Sep 18	54.00000 +0.10	54.35	53.10	53.85	139,821
12 Sep 18	53.90000 +1.05	54.10	52.90	53.05	142,631
11 Sep 18	52.85000 -2.65	55.50	52.60	55.40	186,453
10 Sep 18	55.50000 +0.45	56.00	54.85	54.95	73,707
07 Sep 18	55.05000 -0.25	55.70	54.65	55.15	95,764
06 Sep 18	55.30000 +0.20	55.60	54.50	55.20	110,246
05 Sep 18	55.10000 -0.10	56.55	55.00	55.10	164,684
04 Sep 18	55.20000 -1.00	57.05	55.05	56.40	163,899
03 Sep 18	56.20000 -1.95	58.25	55.45	57.95	151,805
31 Aug 18	58.15000 +1.75	58.75	56.20	56.55	159,837
30 Aug 18	56.40000 -1.75	58.35	54.85	57.70	296,067
29 Aug 18	58.15000 +0.15	58.50	57.70	58.40	115,159
28 Aug 18	58.00000 -1.15	59.05	57.75	59.00	105,247
27 Aug 18	59.15000 +0.75	59.35	58.65	58.65	44,138
24 Aug 18	58.40000 -0.05	58.90	58.10	58.50	70,074
23 Aug 18	58.45000 +0.10	59.15	58.00	58.20	106,588
22 Aug 18	58.35000 -0.65	59.00	58.05	58.75	58,182
21 Aug 18	59.00000 +0.55	59.25	58.50	58.60	46,138
20 Aug 18	58.45000 -0.25	59.00	58.15	58.90	59,879
17 Aug 18	58.70000 -0.60	59.70	58.25	59.55	73,014
16 Aug 18	59.30000 +0.50	59.75	58.65	58.85	41,688
15 Aug 18	58.80000 -0.60	59.80	58.50	59.60	44,276
14 Aug 18	59.40000 -0.50	60.50	59.15	60.05	44,516
13 Aug 18	59.90000 -0.85	60.70	59.80	60.50	45,708
10 Aug 18	60.75000 -0.65	61.60	60.35	61.15	58,807
09 Aug 18	61.40000 +0.25	61.85	61.00	61.25	44,379
08 Aug 18	61.15000 +0.25	61.50	60.50	60.65	98,021
07 Aug 18	60.90000 -0.10	61.40	60.70	61.10	50,523
06 Aug 18	61.00000 +0.70	61.10	60.00	60.55	114,144
03 Aug 18	60.30000 +0.25	60.50	59.60	60.35	82,453
02 Aug 18	60.05000 +0.40	60.40	59.45	59.60	75,519
01 Aug 18	59.65000 -0.40	60.30	59.35	60.25	64,095
31 Jul 18	60.05000 -0.15	60.95	59.75	60.35	172,129
30 Jul 18	60.20000 -0.90	61.25	60.00	61.05	67,408
27 Jul 18	61.10000 +0.40	61.15	60.60	61.05	59,968
26 Jul 18	60.70000 +0.45	61.05	60.35	60.85	107,821
25 Jul 18	60.25000 -0.60	61.10	60.05	61.00	65,522
24 Jul 18	60.85000 +0.95	61.35	60.05	60.30	132,182
23 Jul 18	59.90000 +0.60	60.30	59.30	59.45	110,806
20 Jul 18	59.30000 -0.15	59.95	59.05	59.50	120,327
19 Jul 18	59.45000 +0.60	59.60	58.30	58.75	112,472
18 Jul 18	58.85000 +1.50	59.25	57.75	57.80	128,915
17 Jul 18	57.35000 -0.15	57.85	56.75	57.50	144,038
16 Jul 18	57.50000 +0.20	58.15	57.00	57.40	139,087
13 Jul 18	57.30000 -0.65	57.80	56.45	56.75	185,084
12 Jul 18	57.95000 +0.25	59.20	57.55	58.05	224,103
11 Jul 18	57.70000 -0.20	58.50	57.70	58.00	158,705
10 Jul 18	57.90000 -0.25	58.50	56.90	58.25	214,283
09 Jul 18	58.15000 +0.10	59.00	57.85	58.50	165,951
06 Jul 18	58.05000 +0.40	59.10	57.05	57.90	195,695
05 Jul 18	57.65000 +2.35	57.85	54.40	54.75	206,667
04 Jul 18	55.30000 -1.15	56.45	54.80	56.40	200,438
03 Jul 18	56.45000 -1.10	57.75	55.20	57.65	240,578
02 Jul 18	57.55000 -1.75	59.10	55.35	59.10	418,395
29 Jun 18	59.30000 +0.20	62.05	59.30	60.10	446,643
28 Jun 18	59.10000 -8.90	68.45	58.55	67.85	278,792
27 Jun 18	68.00000 -0.95	69.10	67.90	69.10	87,058
26 Jun 18	68.95000 +0.35	69.65	68.65	68.95	61,188
25 Jun 18	68.60000 -2.20	70.75	68.50	70.60	74,366
22 Jun 18	70.80000 +0.75	70.80	69.85	70.10	72,458
21 Jun 18	70.05000 -0.15	70.65	69.80	70.40	56,178
20 Jun 18	70.20000 +0.20	70.55	69.95	70.20	34,494
19 Jun 18	70.00000 -0.15	70.35	69.15	69.80	63,106
18 Jun 18	70.15000 -1.05	70.65	69.85	70.65	52,665
15 Jun 18	71.20000 -0.25	71.90	71.15	71.30	189,155
14 Jun 18	71.45000 +0.85	71.60	70.25	70.50	100,681
13 Jun 18	70.60000 +0.45	70.75	69.90	70.15	74,609
12 Jun 18	70.15000 +0.45	70.75	69.70	69.80	82,804
11 Jun 18	69.70000 +0.85	69.80	68.95	68.95	57,590
08 Jun 18	68.85000 +0.20	69.30	68.25	68.55	36,251
07 Jun 18	68.65000 -0.85	69.60	68.30	69.60	59,286
06 Jun 18	69.50000 +0.40	69.65	68.95	69.25	38,561
05 Jun 18	69.10000 +0.60	69.75	68.40	68.60	44,874
04 Jun 18	68.50000 +0.45	68.70	68.20	68.25	48,114
01 Jun 18	68.05000 +0.15	68.45	67.80	68.00	61,553
31 May 18	67.90000 -0.10	68.80	67.85	68.15	51,821
30 May 18	68.00000 +0.45	68.20	67.60	67.60	54,329
29 May 18	67.55000 -1.20	68.70	67.40	68.65	88,256
28 May 18	68.75000 -0.35	69.75	68.60	69.15	32,547
25 May 18	69.10000 +0.55	69.55	68.75	68.80	41,654
24 May 18	68.55000 +0.00	69.00	68.35	68.50	51,576
23 May 18	68.55000 -1.20	69.75	68.55	69.60	67,596
22 May 18	69.75000 +0.95	69.90	68.70	69.00	58,435
18 May 18	68.80000 +0.10	69.15	68.55	68.75	51,392
17 May 18	68.70000 +0.05	69.25	68.70	68.70	51,208
16 May 18	68.65000 -0.25	69.25	68.65	69.00	71,323
15 May 18	68.90000 -0.40	69.30	68.55	69.30	52,144
14 May 18	69.30000 +0.15	69.60	69.25	69.25	47,729
11 May 18	69.15000 -1.20	70.30	68.90	70.30	48,220
10 May 18	70.35000 +0.45	70.50	69.55	70.05	32,500
09 May 18	69.90000 -0.55	70.55	69.60	70.50	47,261
08 May 18	70.45000 +0.80	70.80	69.55	69.55	89,257
07 May 18	69.65000 +0.10	70.10	69.10	69.70	66,368
04 May 18	69.55000 +0.55	69.65	68.80	68.80	54,705
03 May 18	69.00000 +0.15	69.35	68.50	68.70	64,316
02 May 18	68.85000 +0.75	69.00	67.35	68.25	113,078
30 Apr 18	68.10000 -0.95	69.55	67.90	69.20	84,332
27 Apr 18	69.05000 +2.15	69.20	66.95	67.10	152,915
26 Apr 18	66.90000 +1.40	67.80	66.35	66.95	192,532
25 Apr 18	65.50000 +0.05	65.55	64.40	65.35	103,253
24 Apr 18	65.45000 -0.75	66.30	65.15	66.30	55,374
23 Apr 18	66.20000 +0.10	66.35	65.65	66.15	56,861
20 Apr 18	66.10000 -0.85	67.05	65.65	66.95	87,515
19 Apr 18	66.95000 +0.70	67.30	66.10	66.45	122,977
18 Apr 18	66.25000 -0.20	66.65	65.80	66.60	61,639
17 Apr 18	66.45000 +0.10	66.50	66.25	66.50	71,928
16 Apr 18	66.35000 -0.25	66.95	66.10	66.95	31,671
13 Apr 18	66.60000 +0.10	67.00	66.50	66.50	54,008
12 Apr 18	66.50000 +0.30	66.65	65.90	66.25	61,269
11 Apr 18	66.20000 -0.25	66.75	66.05	66.45	52,654
10 Apr 18	66.45000 -0.70	67.45	66.30	67.30	60,223
09 Apr 18	67.15000 +0.20	67.90	67.05	67.50	62,089
06 Apr 18	66.95000 +0.50	66.95	66.10	66.45	102,010
05 Apr 18	66.45000 +1.30	66.75	65.65	65.65	51,271
04 Apr 18	65.15000 -0.60	65.90	64.90	65.90	59,297
03 Apr 18	65.75000 +0.05	66.30	65.20	65.50	62,540
29 Mar 18	65.70000 +0.25	66.05	65.35	65.55	54,971
28 Mar 18	65.45000 -0.05	65.65	64.75	65.15	55,751
27 Mar 18	65.50000 +0.85	65.70	64.90	65.05	65,682
26 Mar 18	64.65000 -1.10	66.15	64.30	65.80	73,024
23 Mar 18	65.75000 -0.10	66.00	64.50	65.55	116,086
22 Mar 18	65.85000 -0.35	66.55	65.40	66.15	48,503
21 Mar 18	66.20000 -0.65	66.95	66.20	66.85	52,492
20 Mar 18	66.85000 -0.10	67.10	66.60	67.05	35,748
19 Mar 18	66.95000 -0.05	67.35	66.70	67.05	55,982
16 Mar 18	67.00000 -0.35	67.60	66.45	67.20	82,484
15 Mar 18	67.35000 +0.45	67.55	66.65	67.05	68,233
14 Mar 18	66.90000 -0.15	67.65	66.90	67.10	65,165
13 Mar 18	67.05000 -0.40	67.85	66.95	67.40	73,487
12 Mar 18	67.45000 +0.40	68.25	67.15	67.50	130,155
09 Mar 18	67.05000 +0.15	67.65	66.90	66.90	45,468
08 Mar 18	66.90000 -0.15	67.60	66.70	67.00	52,053
07 Mar 18	67.05000 -0.50	67.80	66.70	67.45	77,746
06 Mar 18	67.55000 +0.70	69.00	67.45	67.45	168,985
05 Mar 18	66.85000 +0.55	67.05	66.00	66.00	63,427
02 Mar 18	66.30000 -0.50	66.80	66.10	66.55	86,075
01 Mar 18	66.80000 -1.05	68.30	66.60	67.95	86,837
28 Feb 18	67.85000 +0.20	68.90	67.05	67.45	110,549
27 Feb 18	67.65000 -1.45	70.20	67.50	70.05	86,915
26 Feb 18	69.10000 +1.85	69.30	67.25	67.25	95,515
23 Feb 18	67.25000 -0.95	68.35	67.20	68.25	74,153
22 Feb 18	68.20000 +0.15	68.95	66.55	67.15	90,456
21 Feb 18	68.05000 -0.55	68.75	67.40	68.60	68,274
20 Feb 18	68.60000 +0.05	69.10	68.30	68.80	60,386
19 Feb 18	68.55000 -3.30	72.10	68.25	72.10	114,384
16 Feb 18	71.85000 +0.85	71.85	70.80	71.25	49,483
15 Feb 18	71.00000 +0.55	71.20	70.15	71.05	61,636
14 Feb 18	70.45000 -0.25	71.35	70.45	70.95	55,706
13 Feb 18	70.70000 -0.15	71.05	70.20	71.05	50,400
12 Feb 18	70.85000 +1.00	71.00	70.20	70.50	65,406
09 Feb 18	69.85000 +0.95	70.30	68.70	69.00	91,712
08 Feb 18	68.90000 -0.95	70.10	68.70	70.05	49,632
07 Feb 18	69.85000 +1.55	70.25	68.55	68.70	79,572
06 Feb 18	68.30000 -0.85	68.95	66.75	67.20	125,743
05 Feb 18	69.15000 -0.70	69.55	68.55	69.40	92,812
02 Feb 18	69.85000 -1.10	71.10	69.20	71.00	64,163
01 Feb 18	70.95000 +0.45	71.30	70.45	70.65	69,168
31 Jan 18	70.50000 -0.40	71.00	70.25	70.60	93,950
30 Jan 18	70.90000 -0.50	71.70	70.70	71.40	64,494
29 Jan 18	71.40000 +0.45	71.75	70.95	71.20	35,286
26 Jan 18	70.95000 +0.00	71.60	70.80	71.00	43,568
25 Jan 18	70.95000 -0.50	72.05	70.85	71.45	75,202
24 Jan 18	71.45000 -2.05	73.25	70.80	73.25	124,745
23 Jan 18	73.50000 +0.00	73.80	73.35	73.50	51,703
22 Jan 18	73.50000 +0.45	73.90	73.05	73.20	56,875
19 Jan 18	73.05000 +0.70	73.15	72.35	72.45	67,173
18 Jan 18	72.35000 +0.00	72.85	71.80	72.55	73,193
17 Jan 18	72.35000 -0.15	72.60	72.10	72.40	46,530
16 Jan 18	72.50000 +0.15	72.65	72.10	72.40	40,237
15 Jan 18	72.35000 +0.00	72.65	72.25	72.55	30,241
12 Jan 18	72.35000 -0.35	73.30	72.30	73.10	45,552
11 Jan 18	72.70000 -0.50	73.40	72.20	73.15	68,124
10 Jan 18	73.20000 -0.90	74.05	72.75	74.00	58,969
09 Jan 18	74.10000 -0.15	74.60	74.00	74.20	42,709
08 Jan 18	74.25000 -0.25	75.00	74.15	74.60	51,355
05 Jan 18	74.50000 +0.60	74.60	73.90	73.90	49,079
04 Jan 18	73.90000 -0.20	74.75	73.85	74.50	53,418
03 Jan 18	74.10000 +0.30	74.65	73.95	73.95	32,683
02 Jan 18	73.80000 +0.28	74.00	73.35	73.85	46,193
29 Dec 17	73.52000 -0.04	74.02	73.39	73.39	15,746
28 Dec 17	73.56000 -0.19	73.94	73.42	73.93	29,644
27 Dec 17	73.75000 +0.16	73.97	73.52	73.52	23,387
22 Dec 17	73.59000 +0.02	73.91	73.45	73.62	20,965
21 Dec 17	73.57000 -0.37	74.02	73.48	73.76	43,546
20 Dec 17	73.94000 -1.01	75.16	73.89	74.97	55,284
19 Dec 17	74.95000 +0.72	75.27	74.05	74.05	100,454
18 Dec 17	74.23000 +0.78	74.30	73.40	73.40	47,885
15 Dec 17	73.45000 -0.01	73.68	73.20	73.46	76,208
14 Dec 17	73.46000 -0.24	73.94	73.35	73.80	50,526
13 Dec 17	73.70000 +0.01	74.11	73.52	73.52	38,479
12 Dec 17	73.69000 -0.22	74.09	73.45	74.09	53,123
11 Dec 17	73.91000 -0.09	74.43	73.80	74.21	36,443
08 Dec 17	74.00000 -0.30	75.37	73.74	74.45	78,475
07 Dec 17	74.30000 +0.33	74.43	73.90	73.90	56,605
06 Dec 17	73.97000 +0.03	74.08	73.45	73.77	70,009
05 Dec 17	73.94000 +0.47	74.25	73.50	73.65	53,179
04 Dec 17	73.47000 +0.46	73.96	73.36	73.51	60,850
01 Dec 17	73.01000 -0.28	73.80	72.93	73.47	50,248
30 Nov 17	73.29000 -0.13	73.68	73.17	73.24	31,223
29 Nov 17	73.42000 -0.23	74.14	73.34	73.52	30,641
28 Nov 17	73.65000 -0.34	74.22	73.56	73.91	36,388
27 Nov 17	73.99000 +0.27	74.50	73.44	73.73	42,096
24 Nov 17	73.72000 +0.08	73.80	73.00	73.55	46,616
23 Nov 17	73.64000 -0.13	74.02	73.41	73.54	27,821
22 Nov 17	73.77000 -0.09	74.50	73.50	73.81	102,886
21 Nov 17	73.86000 +1.53	73.99	71.79	72.44	119,015
20 Nov 17	72.33000 +0.20	72.65	71.60	71.66	53,830
17 Nov 17	72.13000 -0.18	72.52	71.89	72.52	39,963
16 Nov 17	72.31000 +0.69	72.59	71.67	71.96	42,663
15 Nov 17	71.62000 -0.66	72.66	71.45	72.36	68,782
14 Nov 17	72.28000 +0.57	72.50	71.80	71.82	50,567
13 Nov 17	71.71000 -0.43	72.40	71.27	72.14	66,743
10 Nov 17	72.14000 +0.84	72.28	71.09	71.50	89,402
09 Nov 17	71.30000 -0.93	72.23	71.06	72.21	72,249
08 Nov 17	72.23000 +0.53	72.32	71.70	71.91	67,891
07 Nov 17	71.70000 -1.51	73.17	71.58	73.17	130,098
06 Nov 17	73.21000 -0.56	73.92	72.22	73.66	130,126
03 Nov 17	73.77000 -2.44	76.51	73.56	76.51	152,539
02 Nov 17	76.21000 +0.10	77.15	75.36	75.43	140,939
01 Nov 17	76.11000 +0.86	76.97	74.04	75.42	149,843
30 Oct 17	75.25000 -0.62	76.19	74.42	75.74	101,271
27 Oct 17	75.87000 -1.60	77.10	74.59	77.00	187,916
26 Oct 17	77.47000 +2.04	77.70	75.50	75.50	129,943
25 Oct 17	75.43000 -0.08	75.85	73.99	75.66	116,696
24 Oct 17	75.51000 +1.11	76.92	74.67	74.68	183,190
23 Oct 17	74.40000 +1.20	74.98	73.36	73.39	77,902
20 Oct 17	73.20000 +0.28	73.28	72.82	73.19	37,292
19 Oct 17	72.92000 -0.85	73.85	72.87	73.60	38,360
18 Oct 17	73.77000 +0.14	74.58	73.50	73.50	48,134
17 Oct 17	73.63000 -0.52	74.27	73.63	74.10	66,591
16 Oct 17	74.15000 -0.42	74.87	74.13	74.87	45,994
13 Oct 17	74.57000 +0.49	74.85	74.22	74.30	51,238
12 Oct 17	74.08000 +0.26	74.61	73.69	73.69	55,715
11 Oct 17	73.82000 +0.22	74.12	73.34	73.34	52,837
10 Oct 17	73.60000 -0.09	74.09	73.55	73.90	37,881
09 Oct 17	73.69000 -0.15	74.06	73.16	74.06	74,135
06 Oct 17	73.84000 -1.16	74.90	73.72	74.80	73,896
05 Oct 17	75.00000 -0.38	75.63	74.93	75.32	66,964
04 Oct 17	75.38000 +0.70	76.19	74.80	75.00	190,058
02 Oct 17	74.68000 +1.37	75.00	73.31	73.33	142,458
29 Sep 17	73.31000 +0.07	73.60	73.12	73.26	54,188
28 Sep 17	73.24000 +0.23	73.46	72.83	73.24	38,930
27 Sep 17	73.01000 -0.59	73.59	72.41	73.50	78,442
26 Sep 17	73.60000 -0.19	74.00	73.16	74.00	62,802
25 Sep 17	73.79000 +0.23	73.90	73.36	73.50	49,125
22 Sep 17	73.56000 +0.10	73.80	73.30	73.46	65,595
21 Sep 17	73.46000 -0.21	73.76	73.37	73.70	41,636
20 Sep 17	73.67000 +0.56	73.95	72.84	73.18	57,141
19 Sep 17	73.11000 -0.06	74.05	73.11	73.21	75,697
18 Sep 17	73.17000 +0.30	73.56	72.99	73.00	61,942
15 Sep 17	72.87000 +0.03	73.48	72.75	72.96	104,852
14 Sep 17	72.84000 -0.11	73.59	72.66	72.99	88,629
13 Sep 17	72.95000 +0.06	73.17	72.56	73.07	58,431
12 Sep 17	72.89000 +0.54	73.37	72.46	72.61	68,283
11 Sep 17	72.35000 -0.72	73.02	72.10	73.00	104,954
08 Sep 17	73.07000 +2.57	74.27	70.54	70.54	293,687
07 Sep 17	70.50000 -0.01	71.36	70.50	70.64	58,283
06 Sep 17	70.51000 -0.07	70.92	70.16	70.61	43,530
05 Sep 17	70.58000 +0.43	70.90	69.99	70.14	70,543
04 Sep 17	70.15000 +0.59	70.38	68.92	69.01	102,717
01 Sep 17	69.56000 -0.17	70.41	69.51	70.00	118,249
31 Aug 17	69.73000 +0.63	70.03	66.12	69.26	223,807
30 Aug 17	69.10000 -0.52	69.78	68.87	69.62	86,289
29 Aug 17	69.62000 -0.87	70.39	69.38	70.39	43,850
28 Aug 17	70.49000 -0.01	70.78	70.33	70.34	38,406
25 Aug 17	70.50000 +0.20	70.60	69.98	70.47	48,295
24 Aug 17	70.30000 -0.49	70.96	70.26	70.96	40,632
23 Aug 17	70.79000 +0.04	70.99	70.55	70.65	38,032
22 Aug 17	70.75000 +0.55	70.89	70.15	70.30	75,686
21 Aug 17	70.20000 -0.33	71.00	70.04	70.52	43,291
18 Aug 17	70.53000 -0.51	71.02	70.25	70.87	45,825
17 Aug 17	71.04000 -0.12	71.26	70.92	71.05	39,516
16 Aug 17	71.16000 +0.29	71.47	70.96	71.20	51,677
15 Aug 17	70.87000 -0.86	72.07	70.41	71.84	57,286
14 Aug 17	71.73000 +0.68	71.98	71.14	71.14	58,873
11 Aug 17	71.05000 -0.06	71.16	70.30	70.80	75,008
10 Aug 17	71.11000 +0.41	72.14	70.53	70.59	96,114
09 Aug 17	70.70000 -0.37	71.08	70.39	70.80	58,169
08 Aug 17	71.07000 -0.37	71.89	71.07	71.56	75,025
07 Aug 17	71.44000 -0.41	72.86	71.21	72.00	79,438
04 Aug 17	71.85000 -0.67	72.45	71.35	72.35	114,320
03 Aug 17	72.52000 +3.64	72.53	68.98	69.00	262,136
02 Aug 17	68.88000 +0.77	69.49	68.12	68.20	87,598
01 Aug 17	68.11000 +0.23	68.36	67.66	68.19	72,496
31 Jul 17	67.88000 +0.11	68.21	67.32	67.99	125,124
28 Jul 17	67.77000 -0.60	68.11	67.25	68.00	46,397
27 Jul 17	68.37000 +1.26	68.52	66.99	66.99	69,998
26 Jul 17	67.11000 +0.31	67.39	66.84	66.84	39,143
25 Jul 17	66.80000 +0.07	67.07	66.54	66.54	56,670
24 Jul 17	66.73000 -0.92	67.81	66.49	67.60	68,308
21 Jul 17	67.65000 -0.39	68.34	67.43	68.06	54,920
20 Jul 17	68.04000 +0.04	68.71	67.69	68.10	82,385
19 Jul 17	68.00000 +0.89	68.07	67.02	67.12	64,969
18 Jul 17	67.11000 -0.47	67.86	67.03	67.33	44,758
17 Jul 17	67.58000 +0.38	67.74	67.03	67.45	52,856
14 Jul 17	67.20000 +0.61	67.44	66.52	66.53	76,253
13 Jul 17	66.59000 +0.00	66.94	66.38	66.66	68,781
12 Jul 17	66.59000 +0.53	66.72	65.98	65.98	67,710
11 Jul 17	66.06000 -0.46	66.83	65.93	66.50	41,503
10 Jul 17	66.52000 -0.37	67.27	66.52	67.04	42,377
07 Jul 17	66.89000 +0.45	66.93	66.14	66.48	50,096
06 Jul 17	66.44000 -1.11	67.71	66.19	67.41	71,238
05 Jul 17	67.55000 +0.18	67.74	66.71	67.35	42,620
04 Jul 17	67.37000 +0.40	67.43	66.66	67.00	51,954
03 Jul 17	66.97000 -0.57	68.38	66.93	68.03	71,541
30 Jun 17	67.54000 +0.12	68.21	67.18	67.24	60,604
29 Jun 17	67.42000 -0.94	68.77	66.94	68.61	88,309
28 Jun 17	68.36000 -0.51	68.80	68.14	68.53	60,748
27 Jun 17	68.87000 -0.74	69.48	68.11	69.35	62,357
26 Jun 17	69.61000 +0.30	70.00	69.50	69.50	40,135
23 Jun 17	69.31000 +0.03	69.51	68.97	69.14	37,399
22 Jun 17	69.28000 -0.19	69.90	69.18	69.51	65,273
21 Jun 17	69.47000 -0.50	70.33	69.19	69.80	93,424
20 Jun 17	69.97000 -0.71	71.09	69.97	70.94	34,937
19 Jun 17	70.68000 +1.07	70.75	69.78	69.78	64,541
16 Jun 17	69.61000 +0.53	70.17	69.05	69.25	151,068
15 Jun 17	69.08000 -0.69	69.81	68.69	69.81	73,416
14 Jun 17	69.77000 +0.27	69.98	69.50	69.60	85,703
13 Jun 17	69.50000 +0.53	69.90	69.00	69.00	79,910
12 Jun 17	68.97000 -1.44	70.28	68.87	70.15	81,488
09 Jun 17	70.41000 -0.19	70.88	70.16	70.52	52,531
08 Jun 17	70.60000 +0.12	71.45	70.50	70.59	68,456
07 Jun 17	70.48000 -0.23	71.18	70.42	70.60	63,337
06 Jun 17	70.71000 -1.04	71.88	70.56	71.88	64,605
02 Jun 17	71.75000 -1.05	71.86	71.04	71.36	91,671
01 Jun 17	72.80000 +1.16	72.91	71.86	71.86	67,805
31 May 17	71.64000 -0.54	72.36	71.51	72.24	88,148
30 May 17	72.18000 -0.70	72.86	71.84	72.83	53,405
29 May 17	72.88000 +0.73	73.19	72.03	72.15	69,676
26 May 17	72.15000 +0.22	72.26	71.41	71.76	69,113
25 May 17	71.93000 +0.32	72.25	71.39	71.87	58,570
24 May 17	71.61000 -0.03	71.89	71.32	71.64	42,518
23 May 17	71.64000 +0.10	71.64	71.05	71.28	58,355
22 May 17	71.54000 -0.05	71.85	70.94	71.85	78,505
19 May 17	71.59000 +0.17	71.92	71.26	71.36	101,535
18 May 17	71.42000 +0.61	71.42	70.70	70.70	138,883
17 May 17	70.81000 -0.19	71.35	70.53	70.84	116,238
16 May 17	71.00000 -0.08	71.28	70.87	70.99	56,743
15 May 17	71.08000 +0.06	71.38	70.90	71.36	63,408
12 May 17	71.02000 +0.24	71.15	70.50	70.71	54,506
11 May 17	70.78000 -0.27	71.27	70.62	71.12	69,672
10 May 17	71.05000 +0.05	71.12	70.20	70.81	135,379
09 May 17	71.00000 +0.00	71.03	70.58	71.01	112,864
08 May 17	71.00000 -0.06	71.30	70.67	71.19	174,861
05 May 17	71.06000 -1.75	72.52	70.80	72.52	158,034
04 May 17	72.81000 +1.01	72.88	70.00	71.75	249,748
03 May 17	71.80000 -0.20	72.21	71.34	72.05	137,328
02 May 17	72.00000 +1.82	72.00	69.94	70.34	174,088
28 Apr 17	70.18000 -2.18	72.44	69.65	72.16	308,599
27 Apr 17	72.36000 -4.26	76.90	70.70	76.63	488,471
26 Apr 17	76.62000 +0.34	77.33	76.10	76.23	99,557
25 Apr 17	76.28000 -0.07	76.42	75.93	76.22	96,196
24 Apr 17	76.35000 +1.74	76.49	74.95	75.00	114,573
21 Apr 17	74.61000 +0.71	74.86	73.88	73.90	111,685
20 Apr 17	73.90000 +0.22	74.09	73.29	73.50	145,183
19 Apr 17	73.68000 -0.04	73.94	73.51	73.88	64,354
18 Apr 17	73.72000 -0.50	74.47	73.64	73.64	76,712
13 Apr 17	74.22000 +0.31	74.31	73.29	73.78	51,194
12 Apr 17	73.91000 +0.41	74.27	73.41	73.41	72,364
11 Apr 17	73.50000 -0.33	73.92	73.23	73.40	86,867
10 Apr 17	73.83000 +1.06	73.83	72.71	72.71	92,492
07 Apr 17	72.77000 +0.04	72.92	72.29	72.69	52,797
06 Apr 17	72.73000 +0.14	72.90	72.12	72.32	68,914
05 Apr 17	72.59000 -0.27	72.94	72.55	72.86	60,457
04 Apr 17	72.86000 +0.27	73.30	72.41	72.43	66,858
03 Apr 17	72.59000 +0.15	72.70	72.18	72.55	97,606
31 Mar 17	72.44000 +0.59	72.50	71.74	71.82	107,491
30 Mar 17	71.85000 +0.00	72.00	71.60	71.92	70,137
29 Mar 17	71.85000 -0.31	72.37	71.66	72.25	72,944
28 Mar 17	72.16000 +0.17	72.33	71.78	72.10	61,972
27 Mar 17	71.99000 -0.17	72.00	71.54	71.86	62,864
24 Mar 17	72.16000 +0.50	72.28	71.65	71.65	106,097
23 Mar 17	71.66000 +0.03	71.84	71.14	71.63	134,790
22 Mar 17	71.63000 +0.25	71.79	70.72	70.93	140,830
21 Mar 17	71.38000 -0.66	72.24	71.37	72.21	73,296
20 Mar 17	72.04000 +0.12	72.26	71.57	71.75	74,603
17 Mar 17	71.92000 +0.22	72.06	71.02	71.63	136,696
16 Mar 17	71.70000 +0.07	72.00	71.33	71.83	65,266
15 Mar 17	71.63000 -0.03	71.87	71.36	71.55	52,706
14 Mar 17	71.66000 +0.11	71.72	70.85	70.85	65,701
13 Mar 17	71.55000 -0.55	72.39	68.45	71.98	175,232
10 Mar 17	72.10000 -0.49	72.73	72.05	72.45	107,570
09 Mar 17	72.59000 +1.69	72.70	70.79	71.00	178,826
08 Mar 17	70.90000 -0.10	71.10	70.64	70.83	89,951
07 Mar 17	71.00000 -0.10	71.47	70.83	70.93	58,731
06 Mar 17	71.10000 +0.12	71.28	70.67	70.71	73,294
03 Mar 17	70.98000 -0.51	71.42	70.51	71.28	98,798
02 Mar 17	71.49000 +0.45	71.62	71.02	71.16	113,899
01 Mar 17	71.04000 +1.11	71.11	70.10	70.20	124,789
28 Feb 17	69.93000 +0.25	70.18	69.34	69.62	138,435
27 Feb 17	69.68000 +0.32	70.00	69.41	69.41	99,468
24 Feb 17	69.36000 +0.16	69.44	68.66	69.00	185,890
23 Feb 17	69.20000 -0.03	69.80	69.02	69.70	93,724
22 Feb 17	69.23000 -0.29	69.60	68.88	69.50	94,268
21 Feb 17	69.52000 +0.69	69.66	68.99	69.23	104,761
20 Feb 17	68.83000 +0.31	69.20	68.50	68.50	63,684
17 Feb 17	68.52000 -0.10	68.68	67.96	68.48	100,926
16 Feb 17	68.62000 -0.45	68.87	68.10	68.49	167,988
15 Feb 17	69.07000 -0.02	69.84	68.90	69.38	145,174
14 Feb 17	69.09000 +0.19	69.31	68.61	68.73	103,916
13 Feb 17	68.90000 +0.13	69.15	68.53	69.00	100,742
10 Feb 17	68.77000 +0.81	68.98	67.95	68.04	238,034
09 Feb 17	67.96000 +0.89	68.50	67.07	67.12	140,463
08 Feb 17	67.07000 +0.32	67.90	66.66	66.66	137,476
07 Feb 17	66.75000 +1.28	67.05	65.49	65.55	186,196
06 Feb 17	65.47000 -0.05	65.94	65.37	65.64	120,057
03 Feb 17	65.52000 +0.42	65.60	64.81	65.25	91,930
02 Feb 17	65.10000 +0.48	65.45	64.53	64.65	97,446
01 Feb 17	64.62000 -0.02	65.30	64.25	64.76	88,055
31 Jan 17	64.64000 -0.32	65.24	64.64	64.84	96,853
30 Jan 17	64.96000 -0.06	65.20	64.51	65.13	84,490
27 Jan 17	65.02000 +0.83	65.10	64.05	64.27	83,517
26 Jan 17	64.19000 +0.38	64.48	63.50	64.06	105,774
25 Jan 17	63.81000 +0.20	63.89	63.39	63.85	89,206
24 Jan 17	63.61000 -0.18	64.85	63.57	64.08	164,717
23 Jan 17	63.79000 -0.21	64.16	63.25	63.90	69,993
20 Jan 17	64.00000 -0.14	64.28	63.76	64.14	92,677
19 Jan 17	64.14000 -0.56	64.76	63.99	64.76	62,910
18 Jan 17	64.70000 -0.02	64.96	64.31	64.94	58,100
17 Jan 17	64.72000 +0.13	64.75	63.80	64.55	56,595
16 Jan 17	64.59000 -0.02	64.88	64.36	64.36	73,676
13 Jan 17	64.61000 +0.79	64.80	63.93	64.01	82,282
12 Jan 17	63.82000 +0.12	64.00	63.36	63.69	60,606
11 Jan 17	63.70000 +0.06	63.90	63.41	63.81	63,127
10 Jan 17	63.64000 +0.04	64.00	63.46	63.75	59,852
09 Jan 17	63.60000 +0.25	63.75	63.10	63.62	52,684
06 Jan 17	63.35000 +0.25	63.59	62.95	63.09	89,654
05 Jan 17	63.10000 +0.10	63.63	62.81	63.45	67,288
04 Jan 17	63.00000 -0.63	63.86	62.56	63.86	100,511
03 Jan 17	63.63000 +0.79	63.95	63.00	63.20	154,895
02 Jan 17	62.84000 +0.09	63.10	62.52	63.00	50,460
30 Dec 16	62.75000 +0.36	62.75	62.04	62.43	56,559
29 Dec 16	62.39000 +0.09	62.58	62.06	62.09	76,779
28 Dec 16	62.30000 +0.87	62.43	61.26	61.35	97,900
27 Dec 16	61.43000 +0.19	61.65	61.20	61.29	32,516
23 Dec 16	61.24000 +0.18	61.53	60.89	61.22	40,704
22 Dec 16	61.06000 +0.09	61.11	60.62	60.76	69,999
21 Dec 16	60.97000 -0.19	61.29	60.56	61.13	76,799
20 Dec 16	61.16000 -0.18	61.65	60.79	61.38	70,834
19 Dec 16	61.34000 +0.24	61.46	60.98	60.98	101,961
16 Dec 16	61.10000 +0.41	61.20	60.51	60.74	177,699
15 Dec 16	60.69000 +0.56	60.79	59.50	60.00	128,989
14 Dec 16	60.13000 -0.25	60.30	59.88	60.30	80,358
13 Dec 16	60.38000 +0.57	60.72	59.97	60.01	93,269
12 Dec 16	59.81000 -0.34	60.37	59.54	60.27	100,087
09 Dec 16	60.15000 +0.60	60.45	59.67	59.72	119,021
08 Dec 16	59.55000 -0.66	60.74	59.25	60.50	158,670
07 Dec 16	60.21000 +0.61	60.63	59.75	60.04	163,736
06 Dec 16	59.60000 +0.65	59.73	59.08	59.09	99,957
05 Dec 16	58.95000 +0.54	59.46	58.50	58.50	145,688
02 Dec 16	58.41000 -0.22	58.62	58.20	58.54	141,176
01 Dec 16	58.63000 -0.76	59.20	58.44	59.20	82,460
30 Nov 16	59.39000 -0.19	60.20	59.25	59.73	91,876
29 Nov 16	59.58000 +0.61	59.89	58.95	59.05	135,344
28 Nov 16	58.97000 -0.28	59.32	58.20	58.85	213,840
25 Nov 16	59.25000 -0.50	59.68	57.70	59.53	335,670
24 Nov 16	59.75000 +0.25	59.92	59.21	59.72	93,709
23 Nov 16	59.50000 -0.63	60.45	59.29	60.12	121,107
22 Nov 16	60.13000 -0.25	60.40	59.26	60.40	178,522
21 Nov 16	60.38000 -0.14	60.99	59.55	60.90	110,151
18 Nov 16	60.52000 -0.18	61.00	59.98	61.00	170,130
17 Nov 16	60.70000 -0.22	61.37	60.52	61.15	206,242
16 Nov 16	60.92000 +0.62	61.52	60.20	60.53	190,187
15 Nov 16	60.30000 +0.05	60.99	60.14	60.65	137,151
14 Nov 16	60.25000 +0.06	61.15	60.05	60.90	169,286
11 Nov 16	60.19000 +0.65	60.40	59.28	60.00	169,855
10 Nov 16	59.54000 -1.06	61.52	59.34	61.40	273,428
09 Nov 16	60.60000 +0.16	61.37	59.11	60.38	256,515
08 Nov 16	60.44000 +0.35	60.83	59.12	60.16	243,673
07 Nov 16	60.09000 -2.09	62.72	59.24	62.70	422,154
04 Nov 16	62.18000 -0.57	63.54	61.84	63.54	185,681
03 Nov 16	62.75000 +0.56	63.43	62.06	62.10	243,916
02 Nov 16	62.19000 -0.75	62.97	61.69	62.80	226,987
01 Nov 16	62.94000 -0.24	63.46	62.46	62.72	252,916
31 Oct 16	63.18000 -4.33	67.51	60.95	67.35	680,611
28 Oct 16	67.51000 +1.61	67.51	65.50	65.71	184,100
27 Oct 16	65.90000 -1.97	67.10	65.10	67.10	305,862
26 Oct 16	67.87000 -1.89	69.82	67.67	69.82	153,110
25 Oct 16	69.76000 +0.33	70.35	69.50	69.95	118,507
24 Oct 16	69.43000 -3.50	73.43	69.43	73.43	177,412
21 Oct 16	72.93000 -1.56	74.29	71.74	74.29	181,990
20 Oct 16	74.49000 +0.29	74.90	74.00	74.26	96,659
19 Oct 16	74.20000 +0.37	74.36	73.65	73.65	40,529
18 Oct 16	73.83000 +0.62	74.15	73.04	73.04	61,932
17 Oct 16	73.21000 +0.29	73.29	72.40	73.19	59,456
14 Oct 16	72.92000 +0.46	73.08	72.33	72.64	25,877
13 Oct 16	72.46000 -0.05	72.73	71.78	72.00	49,622
12 Oct 16	72.51000 -0.44	73.21	72.38	72.99	33,819
11 Oct 16	72.95000 +0.33	73.25	72.34	72.67	43,941
10 Oct 16	72.62000 +0.29	72.74	71.84	72.74	55,776
07 Oct 16	72.33000 -0.42	72.88	72.08	72.65	53,141
06 Oct 16	72.75000 +0.14	73.07	72.21	72.80	49,531
05 Oct 16	72.61000 -0.69	73.42	72.55	73.03	46,738
04 Oct 16	73.30000 +0.75	73.49	72.57	72.91	73,054
30 Sep 16	72.55000 +0.19	72.87	71.44	71.92	102,332
29 Sep 16	72.36000 -0.25	73.02	72.04	72.96	49,889
28 Sep 16	72.61000 -0.12	73.03	72.19	72.80	36,042
27 Sep 16	72.73000 +0.66	72.73	71.83	72.31	57,014
26 Sep 16	72.07000 -0.20	72.64	71.63	72.17	68,859
23 Sep 16	72.27000 -0.09	72.45	71.98	72.34	29,944
22 Sep 16	72.36000 +0.63	72.69	72.09	72.34	51,655
21 Sep 16	71.73000 -0.80	72.80	71.59	72.70	60,850
20 Sep 16	72.53000 +0.63	73.07	71.83	71.99	102,935
19 Sep 16	71.90000 +0.57	71.98	71.33	71.40	91,476
16 Sep 16	71.33000 +0.72	71.33	70.10	70.74	137,222
15 Sep 16	70.61000 +0.36	70.70	69.61	70.25	61,059
14 Sep 16	70.25000 +0.25	70.71	69.78	70.02	76,740
13 Sep 16	70.00000 -0.17	70.50	69.82	70.43	65,419
12 Sep 16	70.17000 -0.23	70.24	69.05	70.09	73,336
09 Sep 16	70.40000 -0.48	70.96	70.12	70.80	43,939
08 Sep 16	70.88000 -0.66	71.83	70.68	71.41	68,556
07 Sep 16	71.54000 -0.07	71.63	71.34	71.51	75,345
06 Sep 16	71.61000 +0.23	71.66	71.17	71.64	44,739
05 Sep 16	71.38000 +0.24	71.60	70.90	70.92	43,109
02 Sep 16	71.14000 +0.67	71.39	70.42	70.54	74,861
01 Sep 16	70.47000 +0.35	71.21	70.17	70.27	74,691
31 Aug 16	70.12000 -0.05	70.48	69.70	70.00	80,397
30 Aug 16	70.17000 -1.20	71.85	69.87	71.66	134,973
29 Aug 16	71.37000 +2.07	71.44	68.69	69.21	164,265
26 Aug 16	69.30000 -2.14	71.60	67.62	71.60	288,693
25 Aug 16	71.44000 -0.11	72.40	70.50	72.40	63,073
24 Aug 16	71.55000 +0.18	71.75	71.13	71.61	60,089
23 Aug 16	71.37000 -0.05	71.77	71.25	71.68	47,217
22 Aug 16	71.42000 -0.51	72.13	70.98	72.00	79,110
19 Aug 16	71.93000 +0.94	72.37	70.96	71.05	57,629
18 Aug 16	70.99000 +0.60	71.48	70.65	70.65	42,321
17 Aug 16	70.39000 -0.34	70.76	70.21	70.66	40,373
16 Aug 16	70.73000 -0.37	71.16	70.55	70.88	37,961
15 Aug 16	71.10000 +0.18	71.57	70.85	70.95	41,803
12 Aug 16	70.92000 +0.24	70.99	70.61	70.85	40,624
11 Aug 16	70.68000 +0.83	71.00	69.64	70.00	92,397
10 Aug 16	69.85000 -0.07	70.00	69.61	69.68	37,663
09 Aug 16	69.92000 +0.59	69.94	69.20	69.20	37,948
08 Aug 16	69.33000 -0.26	69.75	69.30	69.72	44,254
05 Aug 16	69.59000 +0.68	69.59	68.94	68.99	37,348
04 Aug 16	68.91000 +0.36	68.95	67.91	68.69	93,174
03 Aug 16	68.55000 +0.04	68.72	68.20	68.69	36,714
02 Aug 16	68.51000 -0.81	69.49	68.51	69.30	56,219
01 Aug 16	69.32000 +0.20	69.98	68.93	69.51	50,122
29 Jul 16	69.12000 +0.29	69.12	67.88	68.55	108,440
28 Jul 16	68.83000 +0.35	69.00	68.14	68.25	86,964
27 Jul 16	68.48000 +0.53	68.59	68.08	68.20	60,760
26 Jul 16	67.95000 -0.14	68.44	67.94	68.34	52,290
25 Jul 16	68.09000 +0.60	68.42	67.50	67.73	82,777
22 Jul 16	67.49000 +0.87	67.76	66.40	66.56	75,152
21 Jul 16	66.62000 -0.53	67.27	66.43	67.10	131,285
20 Jul 16	67.15000 +0.06	67.82	66.99	67.60	96,153
19 Jul 16	67.09000 -0.32	68.30	66.96	68.10	93,697
18 Jul 16	67.41000 +0.61	67.87	66.82	67.04	112,798
15 Jul 16	66.80000 -1.79	67.75	66.06	66.41	221,527
14 Jul 16	68.59000 -1.80	70.01	67.61	69.43	214,291
13 Jul 16	70.39000 +3.00	70.99	68.23	68.72	172,596
12 Jul 16	67.39000 +0.14	68.14	67.10	67.27	94,212
11 Jul 16	67.25000 +0.82	67.50	66.50	66.50	64,230
08 Jul 16	66.43000 +0.37	66.75	65.50	65.93	56,737
07 Jul 16	66.06000 +0.38	66.94	65.76	65.76	54,018
06 Jul 16	65.68000 -0.31	66.19	65.07	65.59	59,334
05 Jul 16	65.99000 -0.91	66.70	65.45	66.50	54,082
04 Jul 16	66.90000 -0.17	67.17	66.72	67.03	56,804
01 Jul 16	67.07000 +1.44	67.17	65.73	65.86	88,950
30 Jun 16	65.63000 +0.50	65.82	64.84	65.19	81,203
29 Jun 16	65.13000 +2.29	65.13	63.38	63.60	66,410
28 Jun 16	62.84000 +0.34	63.47	62.65	63.19	83,384
27 Jun 16	62.50000 -0.64	63.72	62.07	63.38	87,624
24 Jun 16	63.14000 -1.29	64.40	62.00	62.40	170,872
23 Jun 16	64.43000 -0.48	65.20	64.01	65.10	48,554
22 Jun 16	64.91000 +0.36	65.16	64.00	64.79	72,570
21 Jun 16	64.55000 +0.35	64.87	63.97	64.22	53,377
20 Jun 16	64.20000 +2.08	64.50	62.21	62.21	91,266
17 Jun 16	62.12000 -0.97	63.26	61.60	63.26	415,428
16 Jun 16	63.09000 -0.68	63.61	62.75	63.38	70,708
15 Jun 16	63.77000 +1.90	64.69	62.23	62.34	133,048
14 Jun 16	61.87000 -0.39	61.93	61.13	61.80	86,787
13 Jun 16	62.26000 -1.87	63.70	61.55	63.70	134,895
10 Jun 16	64.13000 -0.65	64.86	63.79	64.62	59,983
09 Jun 16	64.78000 -0.73	65.46	64.57	65.46	29,526
08 Jun 16	65.51000 -0.06	65.81	65.24	65.46	35,834
07 Jun 16	65.57000 +0.14	65.67	65.08	65.67	35,789
06 Jun 16	65.43000 -0.11	66.00	65.24	65.78	30,930
03 Jun 16	65.54000 +0.17	66.33	65.24	65.61	48,870
02 Jun 16	65.37000 +0.38	65.50	64.57	65.05	57,001
01 Jun 16	64.99000 -0.50	65.70	64.74	65.60	40,904
31 May 16	65.49000 -0.04	65.83	65.07	65.31	58,859
30 May 16	65.53000 -0.82	66.46	65.19	66.37	36,594
27 May 16	66.35000 +0.57	66.35	65.88	65.90	76,621
26 May 16	65.78000 +0.69	66.00	65.19	65.25	71,011
25 May 16	65.09000 +0.14	65.55	64.91	65.23	54,445
24 May 16	64.95000 +0.73	65.00	63.90	64.00	49,725
23 May 16	64.22000 -0.15	64.86	63.98	64.86	62,995
20 May 16	64.37000 +0.02	64.70	64.22	64.36	68,858
19 May 16	64.35000 -1.19	65.16	64.01	64.49	102,896
18 May 16	65.54000 +0.51	65.54	64.80	64.98	54,993
17 May 16	65.03000 +0.41	65.22	64.49	64.81	64,311
13 May 16	64.62000 +0.16	64.67	64.05	64.16	44,967
12 May 16	64.46000 +0.07	64.68	63.79	64.15	80,748
11 May 16	64.39000 -0.87	65.30	64.26	65.30	39,828
10 May 16	65.26000 +0.71	65.35	64.57	64.64	70,641
09 May 16	64.55000 +0.38	64.93	64.19	64.63	87,028
06 May 16	64.17000 -0.59	64.90	64.09	64.67	53,940
05 May 16	64.76000 +0.23	64.92	64.36	64.50	33,415
04 May 16	64.53000 +0.01	64.74	63.92	64.70	58,340
03 May 16	64.52000 -0.49	65.01	64.27	64.92	87,934
02 May 16	65.01000 +0.62	65.01	64.47	64.51	33,514
29 Apr 16	64.39000 -0.39	64.93	64.00	64.92	74,244
28 Apr 16	64.78000 -0.01	64.93	63.84	64.92	62,830
27 Apr 16	64.79000 +0.70	64.90	63.68	64.44	71,111
26 Apr 16	64.09000 -0.06	64.66	63.40	64.41	100,694
25 Apr 16	64.15000 +0.00	64.76	63.90	64.10	100,365
22 Apr 16	64.15000 -0.34	65.17	63.68	64.10	114,137
21 Apr 16	64.49000 -0.08	65.00	63.32	65.00	232,120
20 Apr 16	64.57000 -3.28	66.96	63.83	65.77	388,884
19 Apr 16	67.85000 +0.35	68.58	67.38	67.73	57,599
18 Apr 16	67.50000 +0.18	67.75	66.99	67.20	35,426
15 Apr 16	67.32000 -0.22	67.60	66.94	67.33	41,036
14 Apr 16	67.54000 +0.16	67.90	67.34	67.63	34,752
13 Apr 16	67.38000 +0.40	67.68	66.89	67.49	50,331
12 Apr 16	66.98000 -0.05	67.28	66.10	67.28	54,053
11 Apr 16	67.03000 +0.18	67.30	66.08	66.50	35,811
08 Apr 16	66.85000 -0.52	67.39	66.68	67.13	36,073
07 Apr 16	67.37000 -0.37	67.71	67.19	67.60	33,005
06 Apr 16	67.74000 +0.24	67.81	66.88	67.25	40,138
05 Apr 16	67.50000 -0.42	67.77	67.09	67.67	52,855
04 Apr 16	67.92000 +0.35	68.05	67.45	67.67	55,651
01 Apr 16	67.57000 +0.87	67.63	65.80	66.47	70,688
31 Mar 16	66.70000 +0.14	66.93	66.51	66.83	49,939
30 Mar 16	66.56000 +0.70	66.87	65.68	65.68	48,073
29 Mar 16	65.86000 +0.12	66.39	65.21	66.05	55,934
24 Mar 16	65.74000 -0.77	66.66	65.61	66.28	36,619
23 Mar 16	66.51000 +0.48	66.60	66.12	66.27	41,071
22 Mar 16	66.03000 -0.01	66.17	64.80	65.85	79,503
21 Mar 16	66.04000 +0.56	66.28	65.47	65.93	44,429
18 Mar 16	65.48000 -0.52	66.39	65.07	66.16	132,114
17 Mar 16	66.00000 -0.18	66.43	65.45	66.42	35,836
16 Mar 16	66.18000 -0.17	66.53	65.88	66.50	61,371
15 Mar 16	66.35000 +0.10	66.48	66.12	66.48	30,523
14 Mar 16	66.25000 +0.74	66.36	65.86	66.00	56,949
11 Mar 16	65.51000 +1.00	65.80	65.08	65.18	58,177
10 Mar 16	64.51000 -0.84	66.15	64.42	65.44	76,317
09 Mar 16	65.35000 +0.81	65.90	64.41	64.61	63,631
08 Mar 16	64.54000 -0.29	64.80	64.02	64.66	75,230
07 Mar 16	64.83000 +0.17	64.89	64.10	64.58	54,210
04 Mar 16	64.66000 -0.04	65.09	64.32	64.78	56,726
03 Mar 16	64.70000 +0.39	64.73	63.87	64.61	110,876
02 Mar 16	64.31000 -0.21	65.30	63.95	65.24	116,328
01 Mar 16	64.52000 +0.91	64.81	63.39	63.70	86,278
29 Feb 16	63.61000 -1.03	64.40	62.78	64.40	114,114
26 Feb 16	64.64000 +0.16	66.11	64.55	65.00	93,122
25 Feb 16	64.48000 -1.84	66.84	63.84	66.30	176,700
24 Feb 16	66.32000 -0.87	67.30	66.10	67.20	63,424
23 Feb 16	67.19000 +0.09	67.83	66.58	67.05	85,039
22 Feb 16	67.10000 +0.36	67.93	67.02	67.09	80,051
19 Feb 16	66.74000 -0.01	67.37	66.22	66.72	134,277
18 Feb 16	66.75000 -0.05	67.80	66.53	66.65	138,093
17 Feb 16	66.80000 +0.31	67.14	66.44	66.79	91,209
16 Feb 16	66.49000 +0.29	67.03	66.19	66.46	68,517
15 Feb 16	66.20000 +0.29	67.84	66.06	66.50	81,176
12 Feb 16	65.91000 -1.14	67.23	64.78	67.05	144,150
11 Feb 16	67.05000 -0.13	67.26	65.86	66.97	88,928
10 Feb 16	67.18000 +1.18	67.54	65.86	66.24	79,558
09 Feb 16	66.00000 +0.08	66.26	65.18	65.54	116,466
08 Feb 16	65.92000 -1.71	67.68	65.44	67.60	97,758
05 Feb 16	67.63000 +0.04	68.64	67.31	67.34	57,163
04 Feb 16	67.59000 -1.14	69.10	67.35	69.08	72,355
03 Feb 16	68.73000 -1.16	69.85	68.63	69.85	52,937
02 Feb 16	69.89000 -0.02	70.37	69.05	70.25	62,979
01 Feb 16	69.91000 +0.57	70.03	69.17	69.64	59,770
29 Jan 16	69.34000 +0.97	69.34	68.60	68.92	61,812
28 Jan 16	68.37000 -0.51	68.96	67.90	68.70	77,784
27 Jan 16	68.88000 +1.00	68.88	67.50	67.80	75,013
26 Jan 16	67.88000 +0.74	68.00	66.30	66.75	62,445
25 Jan 16	67.14000 -0.21	67.84	66.69	67.75	78,016
22 Jan 16	67.35000 +2.96	67.46	65.00	65.10	94,350
21 Jan 16	64.39000 +0.47	64.39	63.35	63.71	73,325
20 Jan 16	63.92000 -0.68	64.76	63.72	64.20	93,753
19 Jan 16	64.60000 +0.93	64.80	64.00	64.55	56,162
18 Jan 16	63.67000 -0.51	64.35	63.31	64.16	49,446
15 Jan 16	64.18000 -0.26	65.09	63.72	64.22	80,916
14 Jan 16	64.44000 -0.87	65.42	63.90	65.42	75,035
13 Jan 16	65.31000 -0.39	66.73	65.19	66.65	55,372
12 Jan 16	65.70000 +1.48	66.15	64.22	64.22	70,928
11 Jan 16	64.22000 -0.86	65.00	63.52	65.00	132,384
08 Jan 16	65.08000 -0.56	66.45	65.08	66.00	78,060
07 Jan 16	65.64000 -1.22	65.96	65.05	65.82	87,455
06 Jan 16	66.86000 -0.50	67.44	66.57	67.44	60,924
05 Jan 16	67.36000 +0.08	67.78	66.72	67.56	81,350
04 Jan 16	67.28000 -0.92	67.78	65.81	67.43	84,477
30 Dec 15	68.20000 +0.03	68.20	67.39	68.11	34,552
29 Dec 15	68.17000 +0.71	68.18	67.42	67.63	32,147
28 Dec 15	67.46000 +0.31	67.46	66.68	67.03	23,208
23 Dec 15	67.15000 +0.58	67.22	66.21	66.90	29,314
22 Dec 15	66.57000 -0.14	67.16	66.14	67.04	39,690
21 Dec 15	66.71000 -0.33	67.94	66.68	66.98	71,168
18 Dec 15	67.04000 -0.26	67.47	66.95	67.30	99,137
17 Dec 15	67.30000 +0.77	67.41	66.60	66.86	87,517
16 Dec 15	66.53000 +0.05	66.80	66.20	66.62	64,864
15 Dec 15	66.48000 +1.10	66.50	65.57	65.74	58,557
14 Dec 15	65.38000 -0.67	66.46	65.23	66.15	60,120
11 Dec 15	66.05000 -0.57	66.83	65.79	66.74	58,589
10 Dec 15	66.62000 -0.43	66.96	66.16	66.70	51,088
09 Dec 15	67.05000 +0.17	67.30	66.73	66.98	77,090
08 Dec 15	66.88000 -0.40	67.67	66.64	67.39	84,891
07 Dec 15	67.28000 +1.94	67.62	65.38	65.38	116,758
04 Dec 15	65.34000 +1.18	65.46	63.96	64.07	87,998
03 Dec 15	64.16000 -1.01	65.80	64.02	65.02	70,714
02 Dec 15	65.17000 +0.46	65.78	64.57	64.93	67,028
01 Dec 15	64.71000 -0.01	64.86	64.30	64.81	73,422
30 Nov 15	64.72000 +0.01	65.00	64.29	64.75	62,034
27 Nov 15	64.71000 +0.31	64.78	63.86	64.39	28,206
26 Nov 15	64.40000 +0.12	64.80	64.04	64.30	46,235
25 Nov 15	64.28000 +1.04	64.37	63.28	63.48	49,631
24 Nov 15	63.24000 -1.18	64.37	62.70	64.37	55,839
23 Nov 15	64.42000 -0.36	64.99	64.23	64.99	42,062
20 Nov 15	64.78000 +0.16	64.97	64.42	64.49	44,039
19 Nov 15	64.62000 +0.51	64.94	64.25	64.54	64,397
18 Nov 15	64.11000 -0.14	64.37	63.78	63.93	50,967
17 Nov 15	64.25000 +1.04	64.38	63.48	63.48	65,985
16 Nov 15	63.21000 +0.23	63.21	62.21	62.67	55,341
13 Nov 15	62.98000 -0.55	63.95	62.57	63.78	63,110
12 Nov 15	63.53000 -0.33	64.33	63.50	63.89	38,968
11 Nov 15	63.86000 +0.23	64.31	63.59	63.90	53,697
10 Nov 15	63.63000 +0.30	63.64	62.81	63.64	59,545
09 Nov 15	63.33000 -0.73	64.36	63.20	64.36	54,180
06 Nov 15	64.06000 -0.29	64.68	63.73	64.20	61,604
05 Nov 15	64.35000 +0.92	64.44	63.40	63.66	60,855
04 Nov 15	63.43000 -0.28	64.50	63.24	64.40	75,447
03 Nov 15	63.71000 +0.00	64.02	63.48	63.75	82,998
02 Nov 15	63.71000 -0.04	64.04	63.39	63.72	49,361
30 Oct 15	63.75000 +0.05	63.95	63.34	63.95	32,726
29 Oct 15	63.70000 +0.20	63.95	63.44	63.95	57,504
28 Oct 15	63.50000 +0.24	63.65	63.30	63.65	30,578
27 Oct 15	63.26000 -0.46	63.89	63.20	63.89	40,708
26 Oct 15	63.72000 +0.42	63.89	63.49	63.55	68,052
23 Oct 15	63.30000 +1.09	63.87	62.65	62.68	70,689
22 Oct 15	62.21000 +0.54	62.37	61.46	61.64	65,099
21 Oct 15	61.67000 +0.20	61.95	61.20	61.50	61,300
20 Oct 15	61.47000 -0.14	62.15	61.32	62.00	40,993
19 Oct 15	61.61000 +0.52	61.83	61.40	61.50	70,060
16 Oct 15	61.09000 +0.01	61.50	60.92	61.50	59,322
15 Oct 15	61.08000 +0.05	61.36	60.84	61.30	75,354
14 Oct 15	61.03000 -0.78	61.79	60.95	61.71	96,632
13 Oct 15	61.81000 -0.41	62.51	61.50	62.05	102,730
12 Oct 15	62.22000 +0.26	62.36	61.39	62.33	136,576
09 Oct 15	61.96000 -0.40	62.69	61.84	62.65	88,551
08 Oct 15	62.36000 +0.82	62.45	61.51	61.56	66,985
07 Oct 15	61.54000 -0.18	62.24	61.33	62.24	86,479
06 Oct 15	61.72000 +0.10	62.37	61.15	61.60	84,869
05 Oct 15	61.62000 +0.87	61.91	61.24	61.62	45,507
02 Oct 15	60.75000 +0.12	61.08	59.67	61.08	62,828
01 Oct 15	60.63000 -0.57	61.90	60.38	61.60	62,929
30 Sep 15	61.20000 +2.03	61.50	60.10	61.19	141,333
29 Sep 15	59.17000 -0.55	59.77	58.36	58.96	94,966
28 Sep 15	59.72000 -0.89	60.90	59.57	60.83	100,088
25 Sep 15	60.61000 +2.22	61.22	59.05	59.09	112,206
24 Sep 15	58.39000 -1.02	59.55	57.96	59.20	81,573
23 Sep 15	59.41000 +0.76	59.82	58.34	58.60	131,801
22 Sep 15	58.65000 -0.49	60.15	58.38	59.75	229,737
21 Sep 15	59.14000 +0.83	59.45	57.71	58.37	83,427
18 Sep 15	58.31000 +0.06	58.53	57.64	57.82	106,066
17 Sep 15	58.25000 -0.24	58.92	58.02	58.92	48,106
16 Sep 15	58.49000 +0.69	58.70	58.09	58.09	55,281
15 Sep 15	57.80000 -0.15	58.21	57.39	58.21	42,827
14 Sep 15	57.95000 -0.37	58.85	57.72	58.49	48,427
11 Sep 15	58.32000 -0.45	59.03	57.94	59.03	55,588
10 Sep 15	58.77000 -0.27	59.12	58.47	58.55	38,211
09 Sep 15	59.04000 +0.38	59.90	58.89	59.83	69,286
08 Sep 15	58.66000 +0.11	59.33	58.60	58.89	40,376
07 Sep 15	58.55000 +0.10	58.83	58.14	58.83	45,946
04 Sep 15	58.45000 -0.90	59.05	58.08	59.00	51,377
03 Sep 15	59.35000 +1.19	59.62	58.53	58.59	72,028
02 Sep 15	58.16000 +0.15	58.56	57.80	58.37	61,814
01 Sep 15	58.01000 -0.80	58.58	57.09	58.11	78,988
31 Aug 15	58.81000 +0.12	59.15	58.27	58.27	74,726
28 Aug 15	58.69000 +0.60	58.72	57.59	58.35	90,191
27 Aug 15	58.09000 +0.59	58.80	56.97	58.60	99,964
26 Aug 15	57.50000 +0.23	57.97	56.04	56.60	103,612
25 Aug 15	57.27000 +1.50	57.48	55.74	56.29	140,284
24 Aug 15	55.77000 -1.48	56.05	53.42	55.50	246,678
21 Aug 15	57.25000 +0.63	58.39	55.78	56.00	201,852
20 Aug 15	56.62000 -2.00	58.50	56.36	58.45	118,911
19 Aug 15	58.62000 -0.83	59.36	58.60	59.23	55,465
18 Aug 15	59.45000 +0.05	59.73	59.11	59.18	33,733
17 Aug 15	59.40000 -0.32	60.16	58.63	59.74	49,204
14 Aug 15	59.72000 -0.01	60.14	59.54	59.73	52,714
13 Aug 15	59.73000 +0.47	60.57	59.65	59.79	104,237
12 Aug 15	59.26000 -0.56	59.67	58.42	59.55	125,914
11 Aug 15	59.82000 -1.05	61.05	59.50	60.99	50,736
10 Aug 15	60.87000 +0.36	60.89	60.28	60.85	32,649
07 Aug 15	60.51000 -0.62	61.21	60.41	61.17	42,941
06 Aug 15	61.13000 -0.43	61.79	61.11	61.74	40,951
05 Aug 15	61.56000 +0.24	61.77	61.36	61.60	54,909
04 Aug 15	61.32000 +0.53	61.44	60.65	60.85	59,998
03 Aug 15	60.79000 +0.59	61.00	60.02	60.30	74,719
31 Jul 15	60.20000 +0.57	60.20	59.57	59.75	68,721
30 Jul 15	59.63000 +0.27	59.94	59.23	59.65	53,014
29 Jul 15	59.36000 +0.12	59.90	59.12	59.60	63,620
28 Jul 15	59.24000 +0.56	59.42	58.68	58.90	84,388
27 Jul 15	58.68000 -0.96	59.81	58.64	59.81	105,898
24 Jul 15	59.64000 -0.30	60.49	59.53	59.75	74,530
23 Jul 15	59.94000 -0.40	60.60	59.79	60.60	94,006
22 Jul 15	60.34000 -0.61	61.14	60.16	60.79	90,148
21 Jul 15	60.95000 -0.55	61.83	60.83	61.82	93,629
20 Jul 15	61.50000 +0.37	61.67	61.10	61.40	92,478
17 Jul 15	61.13000 -0.19	61.90	61.02	61.68	93,103
16 Jul 15	61.32000 +0.60	61.54	60.71	61.00	92,640
15 Jul 15	60.72000 -0.10	60.94	60.21	60.92	85,939
14 Jul 15	60.82000 +0.59	60.86	59.72	60.00	116,117
13 Jul 15	60.23000 -0.69	61.28	59.12	61.00	259,618
10 Jul 15	60.92000 -0.12	61.51	59.85	60.74	201,705
09 Jul 15	61.04000 +0.97	61.41	59.77	60.44	141,362
08 Jul 15	60.07000 -1.22	61.62	59.53	61.62	149,137
07 Jul 15	61.29000 -0.46	62.16	61.21	61.90	84,664
06 Jul 15	61.75000 +0.58	62.01	60.53	60.86	94,967
03 Jul 15	61.17000 -0.42	61.60	60.75	61.50	53,084
02 Jul 15	61.59000 -0.22	62.08	61.28	61.71	86,495
01 Jul 15	61.81000 +0.84	62.36	61.10	61.13	116,108
30 Jun 15	60.97000 -0.61	61.78	60.82	61.60	113,373
29 Jun 15	61.58000 -1.32	62.57	59.10	60.00	103,862
26 Jun 15	62.90000 +0.31	63.21	62.22	62.49	57,271
25 Jun 15	62.59000 -0.19	63.06	62.10	62.28	77,935
24 Jun 15	62.78000 -0.01	63.03	62.07	63.01	103,093
23 Jun 15	62.79000 +1.17	62.90	62.02	62.24	77,203
22 Jun 15	61.62000 +1.59	62.01	61.15	61.30	81,566
19 Jun 15	60.03000 -0.36	61.06	60.03	60.73	161,632
18 Jun 15	60.39000 +0.73	60.49	58.72	59.37	61,358
17 Jun 15	59.66000 -0.61	60.70	59.29	60.50	71,538
16 Jun 15	60.27000 +0.41	60.27	58.77	59.90	92,644
15 Jun 15	59.86000 -0.52	60.30	59.38	60.15	86,625
12 Jun 15	60.38000 -0.88	61.34	59.85	61.34	69,322
11 Jun 15	61.26000 +0.84	61.84	60.30	60.30	78,347
10 Jun 15	60.42000 +0.55	60.66	59.56	59.77	88,690
09 Jun 15	59.87000 -0.35	60.49	59.60	60.01	95,986
08 Jun 15	60.22000 -0.97	61.17	60.21	61.05	72,983
05 Jun 15	61.19000 -0.61	61.87	60.95	61.55	90,623
04 Jun 15	61.80000 -0.55	62.53	61.35	62.53	130,688
03 Jun 15	62.35000 +0.16	62.89	61.70	62.60	116,193
02 Jun 15	62.19000 -0.71	63.28	62.10	63.28	64,829
01 Jun 15	62.90000 +0.41	63.27	62.52	62.92	62,029
29 May 15	62.49000 -0.90	63.54	62.36	63.42	58,889
28 May 15	63.39000 -0.31	63.95	63.05	63.86	54,017
27 May 15	63.70000 +0.43	63.79	62.99	63.42	78,788
26 May 15	63.27000 -0.44	64.44	63.04	63.99	82,631
22 May 15	63.71000 +0.67	63.86	63.02	63.30	86,047
21 May 15	63.04000 -0.09	63.20	62.37	63.00	52,551
20 May 15	63.13000 -0.12	63.66	62.88	63.50	64,263
19 May 15	63.25000 +0.74	63.31	62.55	62.75	75,654
18 May 15	62.51000 +0.37	62.51	61.60	62.39	62,259
15 May 15	62.14000 +0.18	62.46	61.68	62.26	49,640
14 May 15	61.96000 +0.84	62.12	60.64	61.19	35,353
13 May 15	61.12000 -0.55	62.58	60.90	61.99	79,056
12 May 15	61.67000 -0.16	61.81	60.99	61.75	68,034
11 May 15	61.83000 -0.33	62.44	61.43	62.21	102,008
08 May 15	62.16000 +1.52	62.23	60.76	61.20	113,271
07 May 15	60.64000 +0.49	60.85	59.21	60.00	114,082
06 May 15	60.15000 -0.20	60.59	59.62	60.45	138,284
05 May 15	60.35000 -1.51	62.13	60.15	61.89	92,976
04 May 15	61.86000 +0.98	62.00	61.09	62.00	99,693
30 Apr 15	60.88000 +0.81	61.42	59.88	60.62	167,884
29 Apr 15	60.07000 -0.51	61.19	59.85	61.00	160,874
28 Apr 15	60.58000 -1.24	62.51	59.33	62.21	141,419
27 Apr 15	61.82000 -0.70	62.95	61.64	62.95	110,234
24 Apr 15	62.52000 -0.08	63.05	62.11	62.90	61,764
23 Apr 15	62.60000 -0.70	63.77	62.38	63.30	67,557
22 Apr 15	63.30000 -0.99	64.60	62.98	64.15	111,005
21 Apr 15	64.29000 -0.17	65.49	64.19	64.53	65,116
20 Apr 15	64.46000 +0.55	64.70	63.60	63.89	39,498
17 Apr 15	63.91000 -0.89	64.95	63.65	64.50	62,573
16 Apr 15	64.80000 -0.82	65.72	64.22	65.70	78,185
15 Apr 15	65.62000 -0.41	66.35	65.37	66.35	45,790
14 Apr 15	66.03000 -0.18	66.63	65.74	66.02	61,493
13 Apr 15	66.21000 -0.01	66.54	65.53	66.37	48,291
10 Apr 15	66.22000 +0.93	66.40	65.45	65.45	55,702
09 Apr 15	65.29000 +0.88	65.39	64.23	64.23	51,315
08 Apr 15	64.41000 -0.21	64.63	63.69	64.55	78,628
07 Apr 15	64.62000 +0.61	64.62	64.02	64.32	71,179
02 Apr 15	64.01000 +0.66	64.14	63.14	63.14	61,931
01 Apr 15	63.35000 +0.93	63.73	61.79	62.29	95,317
31 Mar 15	62.42000 -0.44	63.17	62.10	62.50	97,556
30 Mar 15	62.86000 +0.17	63.80	62.29	63.00	88,163
27 Mar 15	62.69000 +0.46	63.04	62.11	62.65	61,226
26 Mar 15	62.23000 -0.48	62.45	59.10	61.00	174,666
25 Mar 15	62.71000 -0.73	63.60	62.61	63.60	41,729
24 Mar 15	63.44000 +0.46	63.59	62.45	62.67	47,942
23 Mar 15	62.98000 -0.51	63.61	62.69	63.51	67,452
20 Mar 15	63.49000 +0.61	63.49	62.60	62.66	139,953
19 Mar 15	62.88000 +0.11	62.94	62.29	62.55	73,865
18 Mar 15	62.77000 -0.75	63.67	62.63	63.25	80,172
17 Mar 15	63.52000 -0.86	64.47	63.25	64.20	76,730
16 Mar 15	64.38000 +1.38	64.50	63.06	63.06	62,393
13 Mar 15	63.00000 +0.10	63.22	62.71	62.71	112,585
12 Mar 15	62.90000 +0.14	63.39	62.32	63.00	83,324
11 Mar 15	62.76000 +1.00	62.80	61.76	61.97	72,220
10 Mar 15	61.76000 -0.27	62.44	61.52	62.16	57,445
09 Mar 15	62.03000 -0.62	62.78	61.61	62.37	82,478
06 Mar 15	62.65000 +0.08	62.89	62.39	62.70	59,724
05 Mar 15	62.57000 +0.33	62.97	62.26	62.50	50,365
04 Mar 15	62.24000 +0.13	62.29	61.33	62.12	68,834
03 Mar 15	62.11000 -0.07	62.42	61.92	62.20	82,046
02 Mar 15	62.18000 +0.29	62.64	61.71	61.86	69,216
27 Feb 15	61.89000 +0.71	61.99	61.20	61.20	97,202
26 Feb 15	61.18000 +0.50	61.21	60.08	60.45	74,043
25 Feb 15	60.68000 +0.16	60.80	60.29	60.78	57,729
24 Feb 15	60.52000 -0.31	61.25	60.16	60.91	85,152
23 Feb 15	60.83000 +0.92	61.18	59.78	60.27	96,144
20 Feb 15	59.91000 +0.61	59.91	59.00	59.22	93,489
19 Feb 15	59.30000 +0.64	59.56	58.36	58.85	76,990
18 Feb 15	58.66000 +0.41	58.90	58.01	58.51	62,839
17 Feb 15	58.25000 +0.22	58.29	57.06	57.79	92,352
16 Feb 15	58.03000 -0.19	58.70	57.61	58.55	104,586
13 Feb 15	58.22000 -1.51	59.99	57.92	59.99	132,829
12 Feb 15	59.73000 +0.85	59.78	58.79	59.18	80,969
11 Feb 15	58.88000 +0.24	59.22	58.50	58.60	56,425
10 Feb 15	58.64000 +0.10	58.64	57.72	58.40	134,575
09 Feb 15	58.54000 -0.73	59.35	57.64	59.05	142,867
06 Feb 15	59.27000 -1.51	60.55	58.98	60.55	89,441
05 Feb 15	60.78000 +0.49	60.90	60.15	60.33	70,212
04 Feb 15	60.29000 +1.07	60.46	59.01	59.50	103,271
03 Feb 15	59.22000 -0.94	60.36	59.14	60.36	97,410
02 Feb 15	60.16000 -0.15	60.26	58.88	59.45	115,584
30 Jan 15	60.31000 -1.54	62.23	59.86	62.01	133,336
29 Jan 15	61.85000 -0.26	62.01	61.08	62.01	66,315
28 Jan 15	62.11000 +0.65	62.11	61.30	61.68	43,334
27 Jan 15	61.46000 -0.72	62.50	61.29	62.39	82,506
26 Jan 15	62.18000 +0.86	62.38	61.08	61.39	81,843
23 Jan 15	61.32000 +1.79	61.36	59.55	59.55	95,736
22 Jan 15	59.53000 -0.50	60.35	58.10	60.12	105,682
21 Jan 15	60.03000 +0.36	60.05	59.32	59.77	67,145
20 Jan 15	59.67000 -0.33	59.67	59.00	59.45	138,023
19 Jan 15	60.00000 +0.52	60.28	59.53	59.84	95,176
16 Jan 15	59.48000 -0.03	59.70	58.81	59.34	74,036
15 Jan 15	59.51000 +0.78	59.70	57.88	59.02	154,087
14 Jan 15	58.73000 +0.80	59.09	57.32	57.58	96,870
13 Jan 15	57.93000 +0.21	58.26	57.84	57.95	48,994
12 Jan 15	57.72000 +0.57	58.49	57.21	57.58	80,283
09 Jan 15	57.15000 -0.15	58.00	56.90	57.19	62,531
08 Jan 15	57.30000 +1.08	57.31	56.27	56.50	70,174
07 Jan 15	56.22000 +0.27	56.43	55.95	56.20	33,793
06 Jan 15	55.95000 -0.39	56.59	55.95	56.50	59,045
05 Jan 15	56.34000 +0.38	56.89	55.71	55.72	50,855
02 Jan 15	55.96000 -0.59	56.32	55.40	56.00	30,489
30 Dec 14	56.55000 -0.04	56.82	56.27	56.50	19,070
29 Dec 14	56.59000 -0.26	56.79	55.69	56.30	42,516
23 Dec 14	56.85000 +0.21	56.93	56.47	56.70	42,737
22 Dec 14	56.64000 +0.81	56.80	55.68	55.76	36,386
19 Dec 14	55.83000 -0.38	56.75	55.81	56.50	111,374
18 Dec 14	56.21000 +1.78	56.21	54.73	55.00	55,569
17 Dec 14	54.43000 -0.78	55.19	54.17	54.94	83,829
16 Dec 14	55.21000 +0.67	55.25	54.08	54.60	90,331
15 Dec 14	54.54000 -0.44	55.81	54.51	54.90	88,596
12 Dec 14	54.98000 -0.62	55.64	54.94	55.35	97,710
11 Dec 14	55.60000 +0.63	55.86	55.00	55.08	76,399
10 Dec 14	54.97000 +1.03	55.54	53.91	54.03	72,906
09 Dec 14	53.94000 -1.12	54.96	53.84	54.72	56,216
08 Dec 14	55.06000 +0.12	55.28	54.57	54.90	30,882
05 Dec 14	54.94000 +0.47	55.10	54.18	54.79	54,439
04 Dec 14	54.47000 +0.03	55.32	54.28	54.50	59,246
03 Dec 14	54.44000 -0.01	54.54	54.15	54.45	36,137
02 Dec 14	54.45000 +0.12	54.75	54.18	54.53	38,735
01 Dec 14	54.33000 +0.04	54.57	54.04	54.30	35,068
28 Nov 14	54.29000 +0.37	54.60	53.77	53.82	42,567
27 Nov 14	53.92000 +0.65	53.99	53.28	53.38	46,124
26 Nov 14	53.27000 -0.79	54.25	53.09	54.02	80,241
25 Nov 14	54.06000 +0.33	54.42	53.53	53.54	71,407
24 Nov 14	53.73000 +0.44	53.81	53.22	53.35	73,173
21 Nov 14	53.29000 +0.23	53.82	53.13	53.33	63,825
20 Nov 14	53.06000 +0.29	53.06	52.38	52.80	72,590
19 Nov 14	52.77000 +0.12	52.80	52.45	52.65	64,798
18 Nov 14	52.65000 +1.09	52.65	51.59	51.86	67,752
17 Nov 14	51.56000 +0.09	51.91	51.02	51.15	64,275
14 Nov 14	51.47000 -0.05	52.03	50.75	51.52	211,266
13 Nov 14	51.52000 -0.28	52.20	51.29	51.87	81,834
12 Nov 14	51.80000 -0.56	52.29	51.68	52.18	49,684
11 Nov 14	52.36000 +0.42	52.58	51.89	52.00	70,350
10 Nov 14	51.94000 +0.59	52.04	51.27	51.55	81,740
07 Nov 14	51.35000 -0.54	52.14	51.18	51.76	81,318
06 Nov 14	51.89000 -0.41	52.65	51.50	52.50	49,317
05 Nov 14	52.30000 -0.01	52.90	52.08	52.50	73,323
04 Nov 14	52.31000 +0.44	52.44	51.82	51.93	97,924
03 Nov 14	51.87000 -0.16	52.28	51.36	52.28	92,518
31 Oct 14	52.03000 +0.14	52.44	51.87	52.00	101,766
30 Oct 14	51.89000 +1.90	52.00	49.78	50.27	114,936
29 Oct 14	49.98500 +0.67	50.13	49.50	49.50	56,929
28 Oct 14	49.31500 +0.36	49.63	48.97	49.00	33,355
27 Oct 14	48.95500 -0.30	49.71	48.86	49.50	87,081
24 Oct 14	49.25500 -0.32	49.73	49.05	49.25	66,968
23 Oct 14	49.57500 +0.40	50.11	49.03	49.30	111,861
22 Oct 14	49.17500 +0.57	49.26	48.58	48.65	52,469
21 Oct 14	48.60500 +0.82	48.60	47.54	47.69	66,213
20 Oct 14	47.78500 -0.30	48.47	47.32	48.06	67,195
17 Oct 14	48.08000 +2.60	48.08	45.85	45.93	158,137
16 Oct 14	45.48000 +0.78	45.71	44.50	44.90	140,591
15 Oct 14	44.70000 -1.21	46.15	44.42	45.99	80,907
14 Oct 14	45.91000 +0.37	46.10	45.01	45.49	66,056
13 Oct 14	45.54000 +0.00	45.96	44.88	45.06	71,821
10 Oct 14	45.54500 -0.69	46.05	44.80	45.72	115,980
09 Oct 14	46.23500 -0.40	46.99	45.96	46.81	104,654
08 Oct 14	46.64000 -0.15	47.12	45.54	46.50	155,237
07 Oct 14	46.79500 -0.93	47.60	46.75	47.58	50,544
06 Oct 14	47.72000 +0.38	48.47	47.63	48.22	55,519
02 Oct 14	47.34500 -0.90	48.21	47.35	48.21	46,233
01 Oct 14	48.24000 -0.35	49.00	47.94	48.60	38,507
30 Sep 14	48.59500 +0.31	48.76	48.13	48.33	102,442
29 Sep 14	48.28500 +0.12	48.44	47.74	48.30	74,825
26 Sep 14	48.16500 -0.28	48.58	47.78	48.33	58,992
25 Sep 14	48.45000 -1.13	49.99	47.25	49.62	78,916
24 Sep 14	49.58500 +0.25	49.83	49.11	49.12	37,669
23 Sep 14	49.33500 -1.17	50.30	49.09	50.11	46,512
22 Sep 14	50.50000 +0.29	50.81	50.13	50.37	44,420
19 Sep 14	50.21000 +0.18	50.62	50.15	50.25	99,702
18 Sep 14	50.03000 +0.38	50.17	49.62	49.79	52,274
17 Sep 14	49.65000 +0.73	49.96	49.15	49.15	51,342
16 Sep 14	48.92000 -0.83	49.74	48.88	49.67	55,984
15 Sep 14	49.75000 -0.03	50.09	49.60	49.80	33,397
12 Sep 14	49.78500 -0.12	50.06	49.50	50.06	40,748
11 Sep 14	49.90000 -0.40	50.50	49.60	50.50	41,401
10 Sep 14	50.30000 -0.19	50.40	49.92	50.26	42,227
09 Sep 14	50.49000 -0.47	51.16	50.40	51.10	51,522
08 Sep 14	50.96000 +0.78	51.31	50.52	50.98	59,051
05 Sep 14	50.18000 -0.05	50.70	50.16	50.45	45,603
04 Sep 14	50.23000 +0.72	50.61	49.60	49.83	82,233
03 Sep 14	49.51500 -0.33	50.50	49.47	49.85	51,759
02 Sep 14	49.84500 +0.13	50.08	49.54	49.71	38,088
01 Sep 14	49.71500 +0.63	49.81	48.80	49.00	61,994
29 Aug 14	49.08000 -0.26	50.24	48.42	49.47	73,709
28 Aug 14	49.34500 -0.63	50.15	49.11	49.92	50,640
27 Aug 14	49.97000 -0.11	50.47	49.82	50.35	48,008
26 Aug 14	50.08000 -0.42	50.75	49.72	50.75	80,055
25 Aug 14	50.50000 +1.46	50.61	49.53	49.98	71,590
22 Aug 14	49.04500 -48.36	49.83	48.58	49.04	64,384
21 Aug 14	97.40000 +0.59	98.00	96.50	97.55	79,884
20 Aug 14	96.81000 +0.18	98.32	96.71	97.20	65,756
19 Aug 14	96.63000 +0.14	97.97	96.52	96.54	76,510
18 Aug 14	96.49000 +0.55	97.28	96.23	96.29	50,328
15 Aug 14	95.94000 -0.15	97.25	95.48	96.60	48,152
14 Aug 14	96.09000 +0.04	96.55	95.20	95.58	30,050
13 Aug 14	96.05000 +0.87	96.21	95.04	95.21	47,932
12 Aug 14	95.18000 -0.61	96.19	94.87	95.90	36,260
11 Aug 14	95.79000 +1.54	96.54	94.70	94.70	42,456
08 Aug 14	94.25000 -1.16	94.75	93.50	94.13	45,130
07 Aug 14	95.41000 +1.61	96.58	93.73	94.49	81,548
06 Aug 14	93.80000 -1.19	95.54	93.71	94.19	75,906
05 Aug 14	94.99000 +4.18	95.58	90.62	91.00	143,732
04 Aug 14	90.81000 -2.26	92.37	90.51	91.81	78,488
01 Aug 14	93.07000 -1.35	93.84	88.91	93.84	219,190
31 Jul 14	94.42000 -1.24	95.74	94.27	95.47	62,304
30 Jul 14	95.66000 +0.28	96.15	95.20	95.79	40,334
29 Jul 14	95.38000 -0.40	95.80	95.05	95.19	54,916
28 Jul 14	95.78000 -0.79	96.88	95.11	96.87	68,272
25 Jul 14	96.57000 -1.42	98.44	96.19	98.02	70,502
24 Jul 14	97.99000 -0.87	99.00	97.24	98.50	53,242
23 Jul 14	98.86000 -0.14	99.30	98.34	99.20	56,534
22 Jul 14	99.00000 +1.13	99.15	97.87	98.06	46,320
21 Jul 14	97.87000 -1.04	99.00	97.82	98.91	31,916
18 Jul 14	98.91000 -0.82	99.36	98.30	99.29	61,034
17 Jul 14	99.73000 +0.23	100.95	99.25	99.60	53,626
16 Jul 14	99.50000 +1.52	99.72	98.50	99.09	80,642
15 Jul 14	97.98000 -0.59	98.51	97.20	98.19	48,334
14 Jul 14	98.57000 +0.34	99.04	97.48	98.68	56,376
11 Jul 14	98.23000 -0.27	99.80	97.68	98.80	95,032
10 Jul 14	98.50000 -1.04	99.95	98.01	99.75	54,622
09 Jul 14	99.54000 -0.18	100.35	99.00	99.99	42,124
08 Jul 14	99.72000 +0.59	100.60	98.43	99.10	87,580
07 Jul 14	99.13000 -3.12	102.35	99.13	102.25	91,456
04 Jul 14	102.25000 -1.30	102.50	100.60	101.55	127,618
03 Jul 14	103.55000 -2.60	105.95	100.30	105.50	258,812
02 Jul 14	106.15000 -0.70	107.40	105.70	107.40	55,750
01 Jul 14	106.85000 +1.50	107.35	104.95	106.25	65,642
30 Jun 14	105.35000 -0.65	106.90	104.30	106.30	81,968
27 Jun 14	106.00000 +0.95	106.25	105.00	105.50	54,718
26 Jun 14	105.05000 +1.30	105.75	104.10	104.25	44,660
25 Jun 14	103.75000 -0.45	104.25	103.10	104.00	33,124
24 Jun 14	104.20000 -0.55	105.00	103.50	104.70	40,230
23 Jun 14	104.75000 +0.25	104.85	103.90	104.75	59,468
20 Jun 14	104.50000 +0.20	104.90	103.55	104.50	69,494
19 Jun 14	104.30000 +0.00	104.90	104.00	104.75	35,622
18 Jun 14	104.30000 +0.45	104.65	103.90	104.00	29,198
17 Jun 14	103.85000 +1.50	104.15	102.35	103.00	52,934
16 Jun 14	102.35000 -0.85	103.75	102.05	103.40	56,230
13 Jun 14	103.20000 -1.80	104.75	102.85	104.55	51,262
12 Jun 14	105.00000 +0.00	105.60	104.10	104.70	53,360
11 Jun 14	105.00000 +0.05	105.75	104.20	105.00	76,926
10 Jun 14	104.95000 +0.30	105.85	103.65	105.00	47,622
09 Jun 14	104.65000 +0.65	104.75	103.60	104.50	28,492
06 Jun 14	104.00000 +0.50	104.65	103.50	103.55	38,398
05 Jun 14	103.50000 -0.05	104.70	103.00	103.75	62,044
04 Jun 14	103.55000 -0.40	104.15	102.80	104.00	90,100
03 Jun 14	103.95000 -3.05	105.80	102.65	105.50	163,568
02 Jun 14	107.00000 +1.90	108.70	105.90	106.00	134,856
30 May 14	105.10000 +0.55	105.60	104.50	104.60	70,504
29 May 14	104.55000 -0.90	105.85	104.00	105.60	27,810
28 May 14	105.45000 +1.50	106.55	103.85	104.10	88,200
27 May 14	103.95000 -0.10	104.45	103.15	104.30	53,542
26 May 14	104.05000 +1.55	104.05	102.75	102.90	40,524
23 May 14	102.50000 +0.35	103.45	101.65	102.00	67,326
22 May 14	102.15000 +0.25	102.85	101.65	102.15	52,128
21 May 14	101.90000 -0.30	102.45	101.00	102.10	40,536
20 May 14	102.20000 +0.65	102.25	101.10	101.75	93,116
19 May 14	101.55000 +1.97	103.75	100.50	102.00	131,306
16 May 14	99.58000 +0.63	99.94	98.51	99.40	113,148
15 May 14	98.95000 -0.62	100.30	98.57	99.57	43,190
14 May 14	99.57000 -1.13	100.85	99.57	100.35	42,172
13 May 14	100.70000 +0.15	101.60	100.25	101.00	54,606
12 May 14	100.55000 +0.50	100.90	99.56	100.05	55,320
09 May 14	100.05000 +2.05	100.05	98.01	98.01	132,280
08 May 14	98.00000 +0.89	98.25	97.02	97.25	71,708
07 May 14	97.11000 -1.33	98.70	97.09	98.44	57,558
06 May 14	98.44000 +1.41	98.67	97.00	97.05	71,580
05 May 14	97.03000 -0.67	97.91	96.66	97.47	61,380
02 May 14	97.70000 +0.25	98.36	97.29	97.75	60,584
30 Apr 14	97.45000 -0.35	98.75	97.01	98.20	77,542
29 Apr 14	97.80000 +2.83	98.15	95.30	95.34	173,656
28 Apr 14	94.97000 -0.42	96.06	94.89	96.00	84,108
25 Apr 14	95.39000 -0.97	96.37	95.32	96.37	33,982
24 Apr 14	96.36000 -0.69	97.00	95.83	97.00	78,234
23 Apr 14	97.05000 +0.45	97.05	96.13	96.98	51,784
22 Apr 14	96.60000 +1.53	96.84	95.11	95.47	39,498
17 Apr 14	95.07000 -0.77	96.19	95.03	96.19	56,896
16 Apr 14	95.84000 +1.93	96.00	94.15	94.18	97,598
15 Apr 14	93.91000 -0.21	95.16	93.58	94.70	102,418
14 Apr 14	94.12000 -0.92	95.20	93.52	95.01	104,548
11 Apr 14	95.04000 -1.44	96.90	95.04	96.40	98,544
10 Apr 14	96.48000 +0.52	97.30	95.96	96.25	140,364
09 Apr 14	95.96000 +0.72	97.78	95.54	97.01	212,752
08 Apr 14	95.24000 -0.17	95.76	93.50	95.76	85,702
07 Apr 14	95.41000 -0.59	96.31	94.20	95.82	79,528
04 Apr 14	96.00000 -0.92	97.00	95.64	97.00	95,490
03 Apr 14	96.92000 -0.16	97.43	96.00	97.03	75,002
02 Apr 14	97.08000 -0.11	97.72	96.53	97.55	64,910
01 Apr 14	97.19000 -0.34	97.90	94.68	97.75	150,282
31 Mar 14	97.53000 +0.24	99.50	97.53	97.98	194,272
28 Mar 14	97.29000 +1.86	97.29	95.47	95.78	123,554
27 Mar 14	95.43000 -1.14	96.75	95.09	96.50	98,572
26 Mar 14	96.57000 -0.15	97.97	96.18	97.08	105,828
25 Mar 14	96.72000 +1.84	96.89	95.16	95.40	59,408
24 Mar 14	94.88000 -1.44	96.50	94.40	96.40	82,402
21 Mar 14	96.32000 +0.53	96.46	95.45	96.14	125,454
20 Mar 14	95.79000 +0.43	96.13	94.23	95.14	87,152
19 Mar 14	95.36000 +0.59	95.80	94.79	95.00	98,672
18 Mar 14	94.77000 -0.08	95.18	94.03	94.87	52,196
17 Mar 14	94.85000 +1.92	95.15	93.14	93.14	98,250
14 Mar 14	92.93000 -1.13	94.00	92.80	93.39	90,000
13 Mar 14	94.06000 -0.92	95.64	94.06	94.62	72,826
12 Mar 14	94.98000 -0.58	96.77	94.57	95.93	105,930
11 Mar 14	95.56000 +0.88	96.01	94.56	94.77	122,684
10 Mar 14	94.68000 +3.65	95.16	91.82	91.95	151,674
07 Mar 14	91.03000 -0.35	92.00	90.93	91.83	79,662
06 Mar 14	91.38000 -0.38	92.50	91.20	91.80	66,756
05 Mar 14	91.76000 +1.11	93.78	90.89	92.45	122,320
04 Mar 14	90.65000 +3.15	90.96	87.00	87.00	89,586
03 Mar 14	87.50000 -1.01	88.84	87.00	87.80	73,816
28 Feb 14	88.51000 +2.24	88.63	87.00	87.00	152,372
27 Feb 14	86.27000 -0.10	87.54	84.80	87.22	95,310
26 Feb 14	86.37000 -1.03	87.79	85.94	87.55	51,558
25 Feb 14	87.40000 -0.04	87.70	87.13	87.62	53,580
24 Feb 14	87.44000 +0.64	87.62	86.91	86.94	81,556
21 Feb 14	86.80000 +0.30	86.90	86.29	86.29	42,666
20 Feb 14	86.50000 +0.89	86.60	85.54	85.75	147,714
19 Feb 14	85.61000 +0.29	85.81	84.93	85.32	51,124
18 Feb 14	85.32000 -0.28	85.86	84.80	85.86	59,512
17 Feb 14	85.60000 +0.60	85.70	85.21	85.26	31,158
14 Feb 14	85.00000 +0.88	85.10	84.38	84.38	62,962
13 Feb 14	84.12000 -0.32	84.96	83.88	84.70	42,066
12 Feb 14	84.44000 +0.30	85.00	84.20	84.25	33,730
11 Feb 14	84.14000 +0.72	84.50	83.76	83.92	37,048
10 Feb 14	83.42000 -0.27	84.57	83.34	83.90	46,288
07 Feb 14	83.69000 +0.51	83.69	83.21	83.50	22,040
06 Feb 14	83.18000 +1.35	83.47	81.65	82.24	49,760
05 Feb 14	81.83000 +0.40	82.06	81.34	81.68	44,270
04 Feb 14	81.43000 -1.07	82.08	80.85	81.96	47,198
03 Feb 14	82.50000 -0.32	84.28	82.49	83.00	64,006
31 Jan 14	82.82000 +1.12	82.82	81.81	81.99	69,672
30 Jan 14	81.70000 -0.05	82.00	80.63	82.00	82,248
29 Jan 14	81.75000 -1.08	83.70	81.10	83.70	85,522
28 Jan 14	82.83000 +0.22	83.31	82.20	83.00	31,412
27 Jan 14	82.61000 -2.07	84.61	82.25	84.41	106,114
24 Jan 14	84.68000 -1.32	86.15	84.55	86.00	45,414
23 Jan 14	86.00000 -0.62	87.08	85.50	86.78	66,514
22 Jan 14	86.62000 +1.03	86.62	85.60	85.60	40,476
21 Jan 14	85.59000 +1.15	85.61	84.20	84.20	42,092
20 Jan 14	84.44000 +0.44	84.50	83.87	84.16	24,600
17 Jan 14	84.00000 -1.20	85.49	84.00	85.07	36,402
16 Jan 14	85.20000 +0.44	85.39	84.66	84.73	43,814
15 Jan 14	84.76000 +0.62	85.02	84.24	84.24	45,150
14 Jan 14	84.14000 -0.51	84.50	83.46	84.50	53,120
13 Jan 14	84.65000 -0.25	85.32	84.50	85.10	43,354
10 Jan 14	84.90000 +0.30	85.33	84.56	84.65	29,210
09 Jan 14	84.60000 +0.20	85.32	84.35	84.62	34,630
08 Jan 14	84.40000 +0.08	84.77	84.05	84.69	38,056
07 Jan 14	84.32000 -0.68	84.99	84.32	84.98	42,028
06 Jan 14	85.00000 -0.29	86.04	85.00	85.47	40,034
03 Jan 14	85.29000 +0.92	85.48	84.41	84.77	38,256
02 Jan 14	84.37000 -0.66	85.39	84.26	85.39	48,852
30 Dec 13	85.03000 +0.22	85.22	84.44	84.57	23,216
27 Dec 13	84.81000 +0.78	85.00	83.94	84.25	25,918
23 Dec 13	84.03000 +0.03	84.45	83.41	84.40	36,708
20 Dec 13	84.00000 -0.41	85.32	83.25	84.74	114,372
19 Dec 13	84.41000 +0.79	85.40	84.00	84.00	86,010
18 Dec 13	83.62000 -0.01	84.43	83.52	83.65	41,370
17 Dec 13	83.63000 +0.33	84.28	83.01	83.28	49,602
16 Dec 13	83.30000 +0.71	83.50	82.74	82.88	49,720
13 Dec 13	82.59000 -0.10	82.95	82.30	82.80	32,594
12 Dec 13	82.69000 -0.45	82.89	82.12	82.88	49,524
11 Dec 13	83.14000 -1.08	84.33	82.73	84.00	44,104
10 Dec 13	84.22000 +0.67	84.49	83.26	83.79	58,716
09 Dec 13	83.55000 +0.57	83.91	82.52	83.00	31,308
06 Dec 13	82.98000 -0.36	83.61	82.58	83.10	46,356
05 Dec 13	83.34000 -0.16	83.59	80.93	83.21	66,648
04 Dec 13	83.50000 -0.08	84.45	83.24	83.29	39,202
03 Dec 13	83.58000 -0.83	84.70	83.48	84.67	54,614
02 Dec 13	84.41000 +0.29	84.80	83.30	84.36	59,594
29 Nov 13	84.12000 +0.48	84.30	83.30	83.33	35,710
28 Nov 13	83.64000 -0.45	84.44	83.64	84.20	29,398
27 Nov 13	84.09000 +0.65	84.19	83.22	83.40	27,308
26 Nov 13	83.44000 +0.37	83.80	82.00	82.80	44,598
25 Nov 13	83.07000 +0.41	83.35	82.51	82.96	22,724
22 Nov 13	82.66000 -0.24	83.29	82.23	82.84	34,918
21 Nov 13	82.90000 -0.05	83.15	82.48	82.99	19,800
20 Nov 13	82.95000 +0.03	83.08	82.60	82.75	24,634
19 Nov 13	82.92000 -0.26	83.35	82.48	83.25	60,874
18 Nov 13	83.18000 +0.50	83.29	82.55	82.70	28,050
15 Nov 13	82.68000 -0.10	82.99	82.40	82.40	23,996
14 Nov 13	82.78000 -0.09	83.29	82.55	83.00	31,816
13 Nov 13	82.87000 -0.19	83.06	82.22	83.01	22,182
12 Nov 13	83.06000 -0.20	83.50	82.77	83.50	24,032
11 Nov 13	83.26000 +1.01	83.59	82.31	82.55	23,152
08 Nov 13	82.25000 -0.21	82.76	81.54	82.76	33,394
07 Nov 13	82.46000 -0.91	83.54	82.00	83.25	92,182
06 Nov 13	83.37000 +0.46	84.80	83.00	83.04	80,078
05 Nov 13	82.91000 +0.52	83.50	82.00	82.00	75,146
04 Nov 13	82.39000 +0.03	82.85	82.22	82.66	29,154
01 Nov 13	82.36000 -0.04	82.79	82.11	82.14	41,194
31 Oct 13	82.40000 -0.10	82.86	82.20	82.20	38,282
30 Oct 13	82.50000 +0.47	82.72	82.12	82.35	52,248
29 Oct 13	82.03000 +0.50	82.15	80.88	81.65	52,326
28 Oct 13	81.53000 +0.39	81.80	81.08	81.16	38,274
25 Oct 13	81.14000 +0.09	81.49	80.65	80.92	36,180
24 Oct 13	81.05000 +0.05	81.52	80.57	80.57	46,456
23 Oct 13	81.00000 +0.75	81.09	80.50	80.50	34,604
22 Oct 13	80.25000 -0.43	80.81	79.91	80.80	39,524
21 Oct 13	80.68000 +0.43	80.75	79.11	79.99	68,954
18 Oct 13	80.25000 +1.75	80.25	78.63	78.65	67,920
17 Oct 13	78.50000 +0.50	78.79	78.05	78.25	43,430
16 Oct 13	78.00000 -0.94	79.00	77.80	78.90	44,442
15 Oct 13	78.94000 +0.54	79.04	78.40	78.50	35,752
14 Oct 13	78.40000 -0.40	79.05	78.32	78.85	19,284
11 Oct 13	78.80000 +0.36	78.89	78.28	78.46	25,066
10 Oct 13	78.44000 +1.29	78.44	77.26	77.51	46,664
09 Oct 13	77.15000 -0.73	77.79	77.04	77.63	21,846
08 Oct 13	77.88000 -0.82	78.80	77.88	78.80	23,226
07 Oct 13	78.70000 -0.16	79.12	78.26	79.00	34,746
04 Oct 13	78.86000 +0.03	79.10	78.55	78.99	23,278
03 Oct 13	78.83000 -0.17	79.03	78.36	79.01	26,808
02 Oct 13	79.00000 -0.35	79.51	78.61	79.34	37,694
01 Oct 13	79.35000 +1.09	79.68	78.20	78.44	60,904
30 Sep 13	78.26000 +0.40	78.26	77.23	77.50	55,984
27 Sep 13	77.86000 -0.12	78.55	77.70	78.22	27,920
26 Sep 13	77.98000 -0.09	78.31	77.60	78.30	34,720
25 Sep 13	78.07000 +0.36	78.07	77.08	77.54	41,692
24 Sep 13	77.71000 +0.85	77.71	76.73	77.00	62,096
23 Sep 13	76.86000 -0.99	78.16	76.62	78.16	79,966
20 Sep 13	77.85000 -0.60	78.79	77.23	78.79	110,710
19 Sep 13	78.45000 -0.72	79.58	78.20	79.31	38,556
18 Sep 13	79.17000 -0.56	79.95	78.86	79.95	26,848
17 Sep 13	79.73000 +0.09	80.10	79.05	79.70	50,354
16 Sep 13	79.64000 +1.02	79.85	78.96	78.99	31,686
13 Sep 13	78.62000 -0.33	79.30	78.06	79.13	35,724
12 Sep 13	78.95000 +0.35	79.50	78.65	78.90	22,750
11 Sep 13	78.60000 -0.75	79.25	78.56	79.14	37,760
10 Sep 13	79.35000 -0.35	80.37	78.51	79.70	71,364
09 Sep 13	79.70000 +0.61	79.72	78.74	79.30	33,720
06 Sep 13	79.09000 -0.34	79.25	78.71	79.09	26,614
05 Sep 13	79.43000 -0.11	79.89	79.00	79.42	28,472
04 Sep 13	79.54000 +0.19	79.61	78.58	79.12	37,490
03 Sep 13	79.35000 -0.95	80.28	79.10	80.09	53,198
02 Sep 13	80.30000 +3.30	80.30	76.70	76.82	109,232
30 Aug 13	77.00000 +0.00	77.25	75.70	77.00	101,826
29 Aug 13	77.00000 -0.23	77.69	76.88	77.61	30,390
28 Aug 13	77.23000 -0.12	77.34	76.55	77.05	48,718
27 Aug 13	77.35000 -1.44	78.57	77.35	78.41	33,642
26 Aug 13	78.79000 +0.41	78.95	78.46	78.55	20,550
23 Aug 13	78.38000 +0.38	78.60	78.20	78.33	19,982
22 Aug 13	78.00000 +0.23	78.46	77.60	77.60	28,888
21 Aug 13	77.77000 -0.09	78.46	77.61	77.79	30,342
20 Aug 13	77.86000 -1.20	78.98	77.81	78.92	30,522
19 Aug 13	79.06000 +0.12	79.15	78.72	79.00	23,876
16 Aug 13	78.94000 +0.37	79.00	77.70	78.66	34,484
15 Aug 13	78.57000 -0.23	78.91	78.07	78.78	34,846
14 Aug 13	78.80000 -0.20	79.47	78.50	78.60	66,780
13 Aug 13	79.00000 -1.04	80.50	78.96	80.23	49,236
12 Aug 13	80.04000 +0.74	80.10	79.05	79.30	74,170
09 Aug 13	79.30000 -0.76	80.50	79.21	80.00	43,716
08 Aug 13	80.06000 +0.40	80.09	79.38	79.60	38,550
07 Aug 13	79.66000 +0.11	79.98	79.00	79.50	47,858
06 Aug 13	79.55000 +0.92	79.88	78.52	78.77	47,174
05 Aug 13	78.63000 -0.21	79.20	78.30	79.08	31,368
02 Aug 13	78.84000 +0.38	79.46	78.43	78.43	41,798
01 Aug 13	78.46000 +0.06	79.05	78.00	78.75	62,400
31 Jul 13	78.40000 +0.24	78.52	77.89	77.89	39,278
30 Jul 13	78.16000 +0.18	78.75	78.00	78.20	42,630
29 Jul 13	77.98000 +0.43	78.12	77.67	77.79	34,874
26 Jul 13	77.55000 -0.85	78.69	77.55	78.69	39,384
25 Jul 13	78.40000 +0.20	78.50	78.02	78.38	31,740
24 Jul 13	78.20000 +0.07	78.40	77.85	78.25	44,734
23 Jul 13	78.13000 -0.01	78.49	77.85	78.11	34,044
22 Jul 13	78.14000 +0.54	78.50	76.90	77.87	71,926
19 Jul 13	77.60000 -1.01	78.65	77.44	78.40	64,596
18 Jul 13	78.61000 +0.18	78.70	77.79	78.60	67,070
17 Jul 13	78.43000 +0.18	78.73	77.83	78.37	58,756
16 Jul 13	78.25000 -0.14	79.41	77.77	78.67	78,722
15 Jul 13	78.39000 +1.39	78.39	76.31	77.31	177,124
12 Jul 13	77.00000 -3.25	79.46	76.95	78.26	159,966
11 Jul 13	80.25000 -1.15	81.90	79.50	81.90	161,328
10 Jul 13	81.40000 -1.08	82.92	80.79	82.50	77,818
09 Jul 13	82.48000 +0.29	82.99	82.11	82.50	100,926
08 Jul 13	82.19000 +1.50	82.19	81.03	81.14	55,856
05 Jul 13	80.69000 -1.21	82.35	80.50	82.35	49,228
04 Jul 13	81.90000 +0.80	82.23	80.85	81.50	67,362
03 Jul 13	81.10000 -1.26	82.44	80.51	82.44	87,416
02 Jul 13	82.36000 +0.47	82.36	80.58	81.76	76,222
01 Jul 13	81.89000 +1.59	81.89	79.83	80.42	82,320
28 Jun 13	80.30000 -1.17	81.94	79.72	81.82	62,354
27 Jun 13	81.47000 +1.63	81.48	80.03	80.18	66,354
26 Jun 13	79.84000 +1.85	79.84	77.93	78.20	66,398
25 Jun 13	77.99000 +0.13	78.82	77.65	77.84	81,178
24 Jun 13	77.86000 -2.01	79.98	77.66	79.67	127,138
21 Jun 13	79.87000 -0.90	81.25	79.68	80.49	121,780
20 Jun 13	80.77000 -1.52	81.53	80.10	81.53	47,316
19 Jun 13	82.29000 +0.69	82.31	81.30	81.70	70,688
18 Jun 13	81.60000 +0.67	81.81	79.83	80.70	52,868
17 Jun 13	80.93000 -0.05	81.52	80.73	80.94	66,846
14 Jun 13	80.98000 +0.81	81.13	80.00	80.08	58,448
13 Jun 13	80.17000 -0.51	80.29	78.57	80.25	67,464
12 Jun 13	80.68000 +0.57	80.69	79.88	80.00	37,260
11 Jun 13	80.11000 -0.37	80.53	79.75	80.37	51,464
10 Jun 13	80.48000 -0.17	80.98	80.10	80.98	98,366
07 Jun 13	80.65000 +0.23	80.76	78.33	80.49	84,852
06 Jun 13	80.42000 +0.02	81.50	80.00	80.00	78,640
05 Jun 13	80.40000 -1.02	81.10	79.84	81.02	44,518
04 Jun 13	81.42000 +0.71	81.42	80.50	81.04	72,132
03 Jun 13	80.71000 +0.20	81.32	79.86	80.30	97,452
31 May 13	80.51000 -0.67	81.18	79.96	81.18	42,076
30 May 13	81.18000 +0.34	81.20	80.02	80.54	55,914
29 May 13	80.84000 -1.73	82.85	80.20	82.85	82,464
28 May 13	82.57000 +2.88	82.79	79.84	79.90	119,848
27 May 13	79.69000 +0.84	80.32	78.80	79.30	60,914
24 May 13	78.85000 +0.24	79.14	77.79	78.30	49,524
23 May 13	78.61000 -0.90	79.68	78.46	79.68	82,204
22 May 13	79.51000 +0.17	79.70	78.35	79.20	127,226
21 May 13	79.34000 -1.28	80.92	79.32	80.92	91,506
20 May 13	80.62000 -0.09	81.45	80.15	81.35	73,870
17 May 13	80.71000 +1.76	80.82	78.52	78.76	156,928
16 May 13	78.95000 +1.54	79.16	77.27	77.27	210,354
15 May 13	77.41000 +0.81	77.73	76.66	76.70	111,450
14 May 13	76.60000 +0.66	76.65	75.90	75.90	71,760
13 May 13	75.94000 +0.02	76.17	75.70	75.83	56,314
10 May 13	75.92000 +0.63	75.95	75.35	75.49	48,856
09 May 13	75.29000 +0.14	75.46	74.80	74.99	14,680
08 May 13	75.15000 +0.35	75.28	74.78	74.79	52,862
07 May 13	74.80000 +0.53	74.98	74.49	74.50	66,288
06 May 13	74.27000 -0.09	74.80	74.10	74.20	57,076
03 May 13	74.36000 +0.81	74.96	73.00	73.46	57,798
02 May 13	73.55000 +0.29	73.62	72.90	73.06	61,448
30 Apr 13	73.26000 -0.08	73.73	73.15	73.50	49,512
29 Apr 13	73.34000 +0.10	73.55	72.70	73.25	64,804
26 Apr 13	73.24000 +0.45	73.25	72.22	72.80	63,378
25 Apr 13	72.79000 -1.54	74.59	70.66	74.11	158,674
24 Apr 13	74.33000 -0.02	74.68	74.15	74.19	86,866
23 Apr 13	74.35000 +0.85	74.36	73.18	73.77	62,822
22 Apr 13	73.50000 +0.56	73.75	72.95	72.99	46,432
19 Apr 13	72.94000 +0.19	73.25	72.50	72.75	80,450
18 Apr 13	72.75000 +0.15	73.18	72.30	72.87	32,126
17 Apr 13	72.60000 -0.71	73.51	72.34	73.13	61,440
16 Apr 13	73.31000 -0.93	74.00	73.03	74.00	67,218
15 Apr 13	74.24000 -0.10	74.87	73.75	74.35	69,180
12 Apr 13	74.34000 -0.12	74.57	73.82	74.36	39,326
11 Apr 13	74.46000 +0.31	74.59	73.95	73.95	42,552
10 Apr 13	74.15000 +0.15	74.47	73.85	74.12	54,054
09 Apr 13	74.00000 +0.45	74.03	73.60	73.75	76,654
08 Apr 13	73.55000 +0.35	73.68	73.00	73.10	58,252
05 Apr 13	73.20000 -1.02	74.38	73.20	74.38	94,124
04 Apr 13	74.22000 +0.52	74.35	73.60	73.90	155,726
03 Apr 13	73.70000 +0.73	73.97	72.64	73.27	164,730
02 Apr 13	72.97000 +0.97	74.03	71.75	72.00	112,470
28 Mar 13	72.00000 +0.40	72.31	71.30	71.69	88,486
27 Mar 13	71.60000 +0.14	71.81	70.91	71.50	104,734
26 Mar 13	71.46000 +0.40	71.68	71.05	71.05	90,338
25 Mar 13	71.06000 +0.36	71.26	70.32	70.75	97,140
22 Mar 13	70.70000 +0.39	71.15	70.13	70.32	72,516
21 Mar 13	70.31000 -0.85	71.39	70.11	71.04	97,806
20 Mar 13	71.16000 -0.32	72.15	71.16	71.65	98,642
19 Mar 13	71.48000 +0.03	72.00	71.00	71.50	79,632
18 Mar 13	71.45000 +1.75	71.60	69.51	69.87	94,564
15 Mar 13	69.70000 -0.60	70.20	69.70	70.12	169,216
14 Mar 13	70.30000 -0.60	71.00	70.23	70.91	124,768
13 Mar 13	70.90000 -0.08	71.15	70.80	71.00	74,550
12 Mar 13	70.98000 -0.37	71.60	70.98	71.12	129,178
11 Mar 13	71.35000 -0.12	71.55	71.30	71.55	47,386
08 Mar 13	71.47000 +0.04	71.77	71.30	71.75	59,120
07 Mar 13	71.43000 +0.40	71.75	70.65	71.35	86,210
06 Mar 13	71.03000 -0.69	72.00	70.58	72.00	143,290
05 Mar 13	71.72000 -0.49	72.50	71.51	72.48	158,936
04 Mar 13	72.21000 -0.04	72.44	71.92	72.28	55,316
01 Mar 13	72.25000 -0.37	73.00	72.13	72.75	135,992
28 Feb 13	72.62000 +0.58	73.00	72.36	72.75	65,890
27 Feb 13	72.04000 +0.04	72.22	71.78	71.98	44,946
26 Feb 13	72.00000 -0.10	72.20	71.50	71.89	59,328
25 Feb 13	72.10000 -0.05	72.40	71.83	72.11	42,240
22 Feb 13	72.15000 +0.15	72.60	72.00	72.00	42,224
21 Feb 13	72.00000 -0.35	72.38	71.50	72.19	55,384
20 Feb 13	72.35000 -0.35	72.80	72.12	72.80	31,616
19 Feb 13	72.70000 +0.19	72.80	72.28	72.72	47,750
18 Feb 13	72.51000 -0.21	72.98	72.50	72.50	26,572
15 Feb 13	72.72000 -0.33	73.01	72.58	72.75	25,640
14 Feb 13	73.05000 +0.10	73.05	72.61	73.00	46,884
13 Feb 13	72.95000 -0.05	73.14	72.58	73.05	59,814
12 Feb 13	73.00000 -0.31	73.35	72.51	73.35	43,914
11 Feb 13	73.31000 +0.01	73.74	72.70	73.38	56,484
08 Feb 13	73.30000 +0.36	73.30	72.94	73.21	56,610
07 Feb 13	72.94000 -0.07	73.28	72.58	72.95	46,978
06 Feb 13	73.01000 +0.11	73.42	72.50	72.75	127,992
05 Feb 13	72.90000 -0.45	73.40	72.80	73.00	225,250
04 Feb 13	73.35000 -1.85	73.54	69.85	72.17	253,106
01 Feb 13	75.20000 -0.02	76.00	75.20	75.50	52,674
31 Jan 13	75.22000 -0.88	76.35	75.22	76.35	53,146
30 Jan 13	76.10000 -0.02	76.50	75.90	76.21	96,962
29 Jan 13	76.12000 -0.88	77.23	76.12	77.23	60,618
28 Jan 13	77.00000 +0.00	77.10	76.64	76.95	100,626
25 Jan 13	77.00000 +1.61	77.15	75.30	75.30	166,164
24 Jan 13	75.39000 +0.69	75.41	74.43	74.85	48,110
23 Jan 13	74.70000 +1.15	74.74	73.32	73.60	36,686
22 Jan 13	73.55000 +0.40	73.62	72.75	72.75	30,582
21 Jan 13	73.15000 +0.35	73.15	72.68	72.73	25,778
18 Jan 13	72.80000 -0.16	73.30	72.80	73.00	31,762
17 Jan 13	72.96000 +0.60	73.22	72.30	72.40	25,456
16 Jan 13	72.36000 -0.69	73.39	72.14	73.38	23,934
15 Jan 13	73.05000 -0.09	73.58	72.84	73.18	97,724
14 Jan 13	73.14000 -0.54	73.85	72.49	73.85	54,686
11 Jan 13	73.68000 +0.11	73.80	73.40	73.75	26,650
10 Jan 13	73.57000 +0.20	73.66	72.92	73.31	54,938
09 Jan 13	73.37000 -0.60	74.18	73.37	73.75	39,786
08 Jan 13	73.97000 -0.48	74.60	73.97	74.59	23,394
07 Jan 13	74.45000 +0.16	74.69	73.75	74.20	37,408
04 Jan 13	74.29000 -0.35	74.64	74.12	74.40	23,214
03 Jan 13	74.64000 +0.24	74.77	74.17	74.46	28,046
02 Jan 13	74.40000 +1.40	75.00	73.01	73.50	88,352
28 Dec 12	73.00000 -0.53	73.58	73.00	73.54	32,392
27 Dec 12	73.53000 +0.15	73.92	71.40	73.35	75,782
21 Dec 12	73.38000 -0.49	73.99	73.38	73.71	93,022
20 Dec 12	73.87000 -0.23	74.20	73.55	73.78	48,350
19 Dec 12	74.10000 -0.10	74.45	73.80	74.35	26,014
18 Dec 12	74.20000 +0.39	74.45	73.89	74.00	20,520
17 Dec 12	73.81000 +0.18	73.99	73.55	73.76	18,742
14 Dec 12	73.63000 -0.41	74.22	73.63	73.81	38,226
13 Dec 12	74.04000 -0.47	74.83	73.70	74.74	19,028
12 Dec 12	74.51000 -0.09	74.99	74.31	74.84	29,032
11 Dec 12	74.60000 +0.73	75.26	73.82	73.82	32,758
10 Dec 12	73.87000 -0.01	74.47	73.76	74.01	44,232
07 Dec 12	73.88000 -0.29	74.42	73.79	74.28	84,594
06 Dec 12	74.17000 -0.66	75.51	74.17	74.83	45,104
05 Dec 12	74.83000 -0.49	75.46	74.56	75.16	46,194
04 Dec 12	75.32000 +0.28	75.47	74.94	75.17	29,790
03 Dec 12	75.04000 +0.19	75.69	74.20	74.20	66,312
30 Nov 12	74.85000 -0.01	75.48	74.19	75.08	45,328
29 Nov 12	74.86000 +0.40	75.01	73.76	74.64	103,808
28 Nov 12	74.46000 +0.46	74.68	73.81	73.81	17,168
27 Nov 12	74.00000 +0.03	74.70	73.88	74.00	32,310
26 Nov 12	73.97000 +0.16	74.36	73.52	74.00	23,552
23 Nov 12	73.81000 +0.25	74.24	73.50	73.90	22,546
22 Nov 12	73.56000 +0.31	73.81	72.93	73.60	38,880
21 Nov 12	73.25000 +0.32	73.87	72.13	72.74	32,000
20 Nov 12	72.93000 +0.78	72.98	72.26	72.90	39,384
19 Nov 12	72.15000 +0.17	73.12	71.72	72.45	71,096
16 Nov 12	71.98000 -1.04	73.02	71.98	73.02	51,536
15 Nov 12	73.02000 -0.63	73.48	72.31	73.31	31,586
14 Nov 12	73.65000 -0.29	74.10	73.30	74.10	36,130
13 Nov 12	73.94000 +0.07	74.17	73.50	73.66	32,144
12 Nov 12	73.87000 +0.03	74.60	73.79	74.06	48,586
09 Nov 12	73.84000 +0.53	75.01	73.45	74.00	62,928
08 Nov 12	73.31000 -0.92	74.33	73.10	73.70	53,146
07 Nov 12	74.23000 -0.03	74.71	74.04	74.30	43,332
06 Nov 12	74.26000 -0.41	75.00	74.00	74.62	34,252
05 Nov 12	74.67000 -0.34	75.37	74.67	75.35	32,206
02 Nov 12	75.01000 -0.19	75.75	74.71	75.50	32,310
01 Nov 12	75.20000 +0.10	75.60	75.10	75.17	34,932
31 Oct 12	75.10000 +0.41	75.30	74.39	74.39	35,496
30 Oct 12	74.69000 +0.26	74.89	74.28	74.28	26,770
29 Oct 12	74.43000 +0.12	74.98	74.01	74.30	53,798
26 Oct 12	74.31000 -0.05	74.57	74.00	74.21	24,164
25 Oct 12	74.36000 +0.06	74.94	74.14	74.35	32,262
24 Oct 12	74.30000 +0.60	74.32	73.50	73.77	28,330
23 Oct 12	73.70000 +0.05	74.25	73.50	73.86	38,658
22 Oct 12	73.65000 -0.55	74.50	73.50	73.97	62,392
19 Oct 12	74.20000 -0.08	74.58	73.75	74.06	25,410
18 Oct 12	74.28000 -0.42	74.70	74.16	74.70	30,810
17 Oct 12	74.70000 +0.28	74.90	74.14	74.41	40,358
16 Oct 12	74.42000 +0.34	74.70	74.18	74.25	47,022
15 Oct 12	74.08000 +0.63	74.29	73.47	73.47	16,722
12 Oct 12	73.45000 -0.75	74.25	73.09	73.92	18,668
11 Oct 12	74.20000 +0.44	74.30	73.78	73.93	21,026
10 Oct 12	73.76000 +0.07	73.96	73.45	73.60	19,586
09 Oct 12	73.69000 -0.12	73.93	73.27	73.75	22,464
08 Oct 12	73.81000 +0.21	73.97	73.02	73.25	41,620
05 Oct 12	73.60000 +0.64	73.77	72.55	72.86	67,650
04 Oct 12	72.96000 +0.16	73.07	72.37	72.63	57,612
03 Oct 12	72.80000 -0.07	73.30	72.26	72.55	45,564
02 Oct 12	72.87000 +0.74	72.94	72.00	72.00	74,382
01 Oct 12	72.13000 -0.06	72.75	71.89	71.94	48,056
28 Sep 12	72.19000 -0.18	72.80	71.59	72.80	54,108
27 Sep 12	72.37000 -0.43	73.30	72.34	72.94	36,892
26 Sep 12	72.80000 -1.28	74.25	72.75	74.25	89,564
25 Sep 12	74.08000 +0.74	74.08	72.80	72.80	26,188
24 Sep 12	73.34000 -0.08	73.60	72.95	73.20	21,642
21 Sep 12	73.42000 -0.41	73.82	73.00	73.25	105,760
20 Sep 12	73.83000 -0.05	73.83	73.00	73.60	46,062
19 Sep 12	73.88000 +0.21	73.97	72.98	73.93	45,212
18 Sep 12	73.67000 +0.14	74.27	73.25	73.50	39,402
17 Sep 12	73.53000 -0.29	73.79	73.10	73.78	49,364
14 Sep 12	73.82000 +0.82	74.00	73.35	73.39	33,554
13 Sep 12	73.00000 -0.70	73.85	72.98	73.62	42,744
12 Sep 12	73.70000 -0.03	74.62	73.50	73.82	81,082
11 Sep 12	73.73000 +0.68	74.76	72.50	72.69	53,140
10 Sep 12	73.05000 -0.09	73.56	72.97	73.15	24,036
07 Sep 12	73.14000 -0.29	73.60	73.00	73.32	37,316
06 Sep 12	73.43000 +1.04	73.99	72.51	72.51	58,052
05 Sep 12	72.39000 +0.31	72.58	71.75	72.21	47,908
04 Sep 12	72.08000 -0.49	72.70	71.82	72.14	27,376
03 Sep 12	72.57000 +0.32	72.72	71.01	71.80	22,018
31 Aug 12	72.25000 -0.35	72.90	72.25	72.30	20,082
30 Aug 12	72.60000 -0.03	72.63	72.04	72.50	31,584
29 Aug 12	72.63000 -0.10	72.92	72.25	72.69	31,812
28 Aug 12	72.73000 -0.91	73.20	72.39	73.00	43,246
27 Aug 12	73.64000 +0.02	74.69	73.56	73.70	27,890
24 Aug 12	73.62000 +0.07	74.40	73.23	73.23	52,594
23 Aug 12	73.55000 -1.65	74.90	72.57	74.81	80,936
22 Aug 12	75.20000 -0.23	75.32	74.65	75.32	31,114
21 Aug 12	75.43000 +1.05	75.66	74.49	74.78	41,768
20 Aug 12	74.38000 -0.96	75.60	74.12	75.60	36,868
17 Aug 12	75.34000 +0.46	75.50	74.60	74.68	30,818
16 Aug 12	74.88000 -0.10	75.49	74.71	74.84	25,078
15 Aug 12	74.98000 +0.01	75.00	74.49	75.00	11,818
14 Aug 12	74.97000 +0.36	75.20	74.51	75.00	24,708
13 Aug 12	74.61000 -0.15	75.00	74.29	74.96	19,982
10 Aug 12	74.76000 +0.90	74.80	73.57	73.76	19,094
09 Aug 12	73.86000 -0.81	74.84	73.06	74.84	34,284
08 Aug 12	74.67000 -0.07	74.80	74.13	74.42	47,998
07 Aug 12	74.74000 +0.24	75.26	74.20	74.64	60,436
06 Aug 12	74.50000 +0.88	74.96	73.44	73.55	82,168
03 Aug 12	73.62000 +0.68	73.91	72.86	73.31	26,426
02 Aug 12	72.94000 -0.80	73.57	72.25	73.46	40,352
01 Aug 12	73.74000 +0.81	74.25	72.00	72.35	85,204
31 Jul 12	72.93000 -0.32	73.63	72.64	73.03	21,968
30 Jul 12	73.25000 +0.23	73.44	72.53	73.00	24,092
27 Jul 12	73.02000 +0.42	73.39	72.58	72.63	39,686
26 Jul 12	72.60000 +1.17	72.80	71.30	71.43	37,298
25 Jul 12	71.43000 +0.09	71.78	70.92	71.51	18,688
24 Jul 12	71.34000 +0.34	71.90	70.91	70.91	24,860
23 Jul 12	71.00000 -1.72	72.21	70.96	72.21	83,454
20 Jul 12	72.72000 -0.62	73.66	72.52	73.10	41,486
19 Jul 12	73.34000 +0.52	73.70	72.50	73.00	49,878
18 Jul 12	72.82000 +0.52	73.42	72.18	72.30	52,924
17 Jul 12	72.30000 +1.03	72.92	71.52	71.60	96,392
16 Jul 12	71.27000 +0.49	71.56	70.49	70.66	43,256
13 Jul 12	70.78000 +1.30	71.06	69.61	69.61	53,654
12 Jul 12	69.48000 -0.56	70.60	69.48	70.00	62,842
11 Jul 12	70.04000 -0.14	70.78	70.00	70.00	55,894
10 Jul 12	70.18000 -0.31	71.49	70.03	70.22	80,380
09 Jul 12	70.49000 -1.22	72.05	68.75	71.50	230,254
06 Jul 12	71.71000 -3.59	72.70	71.57	72.40	179,364
05 Jul 12	75.30000 -0.09	75.40	73.91	74.65	144,972
04 Jul 12	75.39000 +0.88	77.12	74.68	74.68	151,600
03 Jul 12	74.51000 +1.18	74.51	73.46	73.54	78,386
02 Jul 12	73.33000 +0.31	74.02	72.86	73.50	70,030
29 Jun 12	73.02000 +1.32	73.85	71.81	72.20	77,804
28 Jun 12	71.70000 +0.12	72.00	71.10	71.72	46,556
27 Jun 12	71.58000 -0.61	72.59	71.39	72.50	61,246
26 Jun 12	72.19000 +0.56	72.21	71.52	71.55	54,640
25 Jun 12	71.63000 +0.03	72.71	71.55	71.55	67,778
22 Jun 12	71.60000 -0.74	71.99	71.20	71.55	50,240
21 Jun 12	72.34000 -0.06	72.85	71.84	71.95	82,576
20 Jun 12	72.40000 +0.78	72.46	71.20	71.69	49,030
19 Jun 12	71.62000 +1.07	71.70	70.84	71.26	49,944
18 Jun 12	70.55000 -0.35	72.00	70.50	71.02	148,510
15 Jun 12	70.90000 +0.76	70.90	69.96	70.20	69,316
14 Jun 12	70.14000 -0.42	70.50	69.58	70.20	54,714
13 Jun 12	70.56000 +0.25	70.98	69.81	70.81	62,658
12 Jun 12	70.31000 +0.04	71.39	69.75	70.59	63,416
11 Jun 12	70.27000 -0.53	72.31	70.27	71.38	60,976
08 Jun 12	70.80000 +0.85	71.17	69.80	69.82	116,088
07 Jun 12	69.95000 -0.17	70.50	69.81	69.85	63,516
06 Jun 12	70.12000 +3.20	70.12	67.66	68.00	145,196
05 Jun 12	66.92000 +0.56	67.20	65.20	66.45	103,064
04 Jun 12	66.36000 -1.01	67.17	66.24	66.90	64,774
01 Jun 12	67.37000 -2.13	69.99	67.10	69.99	107,766
31 May 12	69.50000 +0.00	70.23	69.00	69.00	91,220
30 May 12	69.50000 -1.72	71.04	69.50	70.89	88,220
29 May 12	71.22000 -0.25	71.84	71.10	71.62	73,550
28 May 12	71.47000 +0.73	71.84	70.52	70.79	25,178
25 May 12	70.74000 +1.14	70.76	69.17	69.98	66,742
24 May 12	69.60000 -1.20	70.90	68.35	70.90	219,722
23 May 12	70.80000 -0.90	71.95	70.52	71.09	77,570
22 May 12	71.70000 +0.83	72.37	71.38	71.55	53,442
21 May 12	70.87000 -0.33	71.81	70.30	71.58	65,040
18 May 12	71.20000 -1.40	72.00	71.10	72.00	51,618
17 May 12	72.60000 +0.10	73.46	72.24	72.43	30,696
16 May 12	72.50000 -0.42	72.80	71.40	72.25	77,238
15 May 12	72.92000 +0.35	73.50	72.28	72.95	38,668
14 May 12	72.57000 -0.38	72.84	71.73	72.49	42,008
11 May 12	72.95000 -0.01	73.19	72.11	72.77	41,340
10 May 12	72.96000 +0.25	73.25	71.70	72.70	57,762
09 May 12	72.71000 +0.04	73.21	71.71	72.75	68,066
08 May 12	72.67000 -1.33	73.97	72.67	73.80	48,232
07 May 12	74.00000 +1.45	74.48	71.50	72.00	103,348
04 May 12	72.55000 -1.61	74.30	72.55	74.00	67,898
03 May 12	74.16000 -0.56	75.00	73.93	75.00	71,618
02 May 12	74.72000 +1.53	74.72	73.56	73.97	72,732
30 Apr 12	73.19000 -0.21	73.80	73.00	73.30	71,824
27 Apr 12	73.40000 +0.22	73.45	72.64	73.10	38,486
26 Apr 12	73.18000 +0.69	73.40	71.52	72.46	71,858
25 Apr 12	72.49000 -0.34	73.07	72.18	72.21	63,856
24 Apr 12	72.83000 +1.14	72.99	71.94	72.99	98,214
23 Apr 12	71.69000 -2.41	73.20	71.51	72.80	79,166
20 Apr 12	74.10000 +0.30	74.15	73.21	73.55	74,236
19 Apr 12	73.80000 -0.52	74.79	73.62	74.00	68,508
18 Apr 12	74.32000 -0.77	75.72	74.09	74.52	71,900
17 Apr 12	75.09000 +1.00	75.09	73.37	74.10	107,822
16 Apr 12	74.09000 +0.96	74.20	72.99	73.19	138,618
13 Apr 12	73.13000 -0.74	74.17	73.12	73.80	59,904
12 Apr 12	73.87000 +0.55	74.00	72.81	73.65	82,130
11 Apr 12	73.32000 +0.60	73.43	72.21	73.06	60,630
10 Apr 12	72.72000 -0.29	73.65	71.64	72.41	91,968
05 Apr 12	73.01000 -0.24	74.26	73.01	73.50	112,032
04 Apr 12	73.25000 -2.52	75.88	72.73	75.55	218,430
03 Apr 12	75.77000 +0.92	76.17	74.04	74.68	176,680
02 Apr 12	74.85000 +2.76	74.85	71.93	72.19	253,420
30 Mar 12	72.09000 -0.11	72.50	71.56	72.31	83,780
29 Mar 12	72.20000 -0.31	72.99	71.61	72.55	100,426
28 Mar 12	72.51000 -0.64	73.49	72.41	73.19	29,996
27 Mar 12	73.15000 -0.28	73.96	72.67	73.60	49,784
26 Mar 12	73.43000 +1.33	73.50	71.50	71.50	98,394
23 Mar 12	72.10000 -0.45	72.69	71.56	72.30	69,148
22 Mar 12	72.55000 -0.65	73.29	72.34	73.00	73,674
21 Mar 12	73.20000 +0.12	73.20	72.16	73.15	129,348
20 Mar 12	73.08000 +0.61	73.19	72.06	72.78	57,538
19 Mar 12	72.47000 -0.39	73.20	72.00	73.09	54,678
16 Mar 12	72.86000 +0.18	73.43	72.52	72.75	118,492
15 Mar 12	72.68000 -0.43	73.20	72.20	72.86	92,602
14 Mar 12	73.11000 -0.43	73.98	73.11	73.60	67,188
13 Mar 12	73.54000 +0.79	73.54	72.76	72.96	73,076
12 Mar 12	72.75000 +0.23	72.98	72.00	72.12	59,824
09 Mar 12	72.52000 +0.52	72.64	71.79	71.84	58,484
08 Mar 12	72.00000 +0.45	72.13	71.29	71.62	62,576
07 Mar 12	71.55000 +0.45	71.89	70.97	71.10	87,048
06 Mar 12	71.10000 -1.42	72.40	71.03	72.40	91,104
05 Mar 12	72.52000 -0.18	73.25	72.42	72.85	70,888
02 Mar 12	72.70000 +0.63	73.11	71.87	72.21	101,168
01 Mar 12	72.07000 -0.64	72.62	71.78	72.60	167,898
29 Feb 12	72.71000 +0.00	72.99	72.32	72.99	90,562
28 Feb 12	72.71000 +1.21	72.71	71.65	71.67	88,238
27 Feb 12	71.50000 -0.22	72.20	71.27	71.62	65,122
24 Feb 12	71.72000 -0.61	73.10	71.71	72.79	143,910
23 Feb 12	72.33000 -0.10	72.99	71.96	72.45	75,822
22 Feb 12	72.43000 +0.10	72.61	71.82	72.08	155,122
21 Feb 12	72.33000 +0.46	72.33	71.49	71.84	87,434
20 Feb 12	71.87000 -0.03	72.40	71.29	72.39	129,460
17 Feb 12	71.90000 +0.14	72.16	71.03	71.82	117,588
16 Feb 12	71.76000 -0.31	72.00	71.09	72.00	78,182
15 Feb 12	72.07000 -0.59	73.23	72.02	73.04	93,608
14 Feb 12	72.66000 +0.16	73.60	72.22	72.80	130,206
13 Feb 12	72.50000 +2.29	72.76	70.89	71.40	330,816
10 Feb 12	70.21000 -0.54	70.75	69.00	70.75	311,592
09 Feb 12	70.75000 -0.68	72.00	70.50	72.00	316,054
08 Feb 12	71.43000 -2.57	74.00	71.03	73.58	470,308
07 Feb 12	74.00000 -5.45	75.01	72.50	75.00	796,850
06 Feb 12	79.45000 +0.07	80.20	79.08	80.00	115,068
03 Feb 12	79.38000 -0.42	80.60	79.03	79.50	119,530
02 Feb 12	79.80000 -0.27	80.65	78.64	79.30	114,568
01 Feb 12	80.07000 +0.78	80.85	79.40	79.40	99,170
31 Jan 12	79.29000 +1.43	79.80	77.61	78.29	78,402
30 Jan 12	77.86000 -0.42	78.53	77.60	78.13	61,608
27 Jan 12	78.28000 -0.49	78.91	78.01	78.05	65,410
26 Jan 12	78.77000 +1.19	78.84	77.42	77.42	67,484
25 Jan 12	77.58000 +0.64	77.73	76.71	77.43	51,294
24 Jan 12	76.94000 -0.06	77.30	76.00	76.27	52,714
23 Jan 12	77.00000 -0.06	77.78	76.50	77.00	55,226
20 Jan 12	77.06000 +0.61	77.40	76.00	76.73	59,818
19 Jan 12	76.45000 +0.45	76.74	75.55	76.00	68,662
18 Jan 12	76.00000 +0.23	76.15	74.86	75.75	52,474
17 Jan 12	75.77000 +2.37	75.81	73.62	73.95	77,696
16 Jan 12	73.40000 +0.26	73.89	72.50	73.00	36,622
13 Jan 12	73.14000 -0.17	73.97	72.50	73.22	60,814
12 Jan 12	73.31000 +0.03	74.18	73.19	73.70	64,814
11 Jan 12	73.28000 -1.23	74.87	73.01	74.71	50,992
10 Jan 12	74.51000 +1.11	75.00	73.40	73.46	73,516
09 Jan 12	73.40000 -0.37	73.50	72.71	73.50	55,012
06 Jan 12	73.77000 -0.23	74.15	72.88	74.15	55,862
05 Jan 12	74.00000 +0.11	74.16	73.32	74.00	55,592
04 Jan 12	73.89000 +0.19	74.37	73.43	73.76	41,040
03 Jan 12	73.70000 -0.83	75.56	73.01	75.00	111,808
02 Jan 12	74.53000 +1.09	74.79	73.41	73.41	43,904
30 Dec 11	73.44000 +0.44	73.70	72.95	73.00	18,518
29 Dec 11	73.00000 +0.33	73.05	72.59	72.97	35,470
28 Dec 11	72.67000 +0.47	73.28	72.08	72.51	47,216
27 Dec 11	72.20000 +0.20	72.79	72.12	72.50	32,390
23 Dec 11	72.00000 +0.75	72.64	71.50	71.96	35,930
22 Dec 11	71.25000 -0.32	72.03	70.95	71.68	26,976
21 Dec 11	71.57000 -0.46	72.50	71.00	72.50	64,788
20 Dec 11	72.03000 +1.03	72.04	70.83	71.29	78,664
19 Dec 11	71.00000 +0.79	71.35	69.82	70.38	109,790
16 Dec 11	70.21000 -0.75	71.65	70.20	71.00	101,912
15 Dec 11	70.96000 +0.77	70.99	70.15	70.74	56,404
14 Dec 11	70.19000 -0.43	71.02	70.19	70.65	83,068
13 Dec 11	70.62000 -0.12	71.29	70.54	71.05	47,786
12 Dec 11	70.74000 -0.54	71.35	70.50	71.31	90,468
09 Dec 11	71.28000 -0.28	71.98	70.91	71.34	74,432
08 Dec 11	71.56000 -0.19	72.93	71.14	72.57	48,766
07 Dec 11	71.75000 -0.84	73.60	71.74	73.60	79,670
06 Dec 11	72.59000 -0.44	73.44	72.20	72.70	54,370
05 Dec 11	73.03000 +0.33	74.00	72.52	72.81	91,932
02 Dec 11	72.70000 -1.30	74.80	72.31	74.80	106,992
01 Dec 11	74.00000 -1.16	75.20	73.32	74.50	89,794
30 Nov 11	75.16000 +2.68	75.16	71.50	72.32	332,288
29 Nov 11	72.48000 +0.33	73.14	70.73	72.22	154,492
28 Nov 11	72.15000 +1.95	72.78	70.49	71.32	99,420
25 Nov 11	70.20000 +0.20	70.91	69.98	70.50	51,228
24 Nov 11	70.00000 -0.94	71.76	69.79	71.76	76,366
23 Nov 11	70.94000 -0.60	72.16	70.85	71.74	90,882
22 Nov 11	71.54000 +0.34	72.66	71.54	71.83	72,644
21 Nov 11	71.20000 -1.74	72.85	71.20	72.85	80,040
18 Nov 11	72.94000 -1.21	74.25	72.43	74.25	84,786
17 Nov 11	74.15000 -0.67	74.89	73.17	74.87	57,576
16 Nov 11	74.82000 -0.43	75.49	74.19	75.48	47,700
15 Nov 11	75.25000 -0.23	75.70	73.90	75.00	58,836
14 Nov 11	75.48000 -0.92	76.60	75.11	76.60	89,116
11 Nov 11	76.40000 +0.80	76.51	75.45	75.90	45,506
10 Nov 11	75.60000 +0.06	75.60	74.09	75.00	81,802
09 Nov 11	75.54000 -0.44	76.50	74.98	76.50	83,242
08 Nov 11	75.98000 +0.48	76.45	74.90	76.27	61,662
07 Nov 11	75.50000 +0.52	75.80	74.47	74.90	54,644
04 Nov 11	74.98000 -0.84	76.52	74.39	76.00	65,202
03 Nov 11	75.82000 +0.88	75.91	74.00	74.00	111,906
02 Nov 11	74.94000 +0.65	75.28	74.10	74.50	72,936
01 Nov 11	74.29000 -1.82	75.25	73.63	75.25	107,242
31 Oct 11	76.11000 -1.68	77.51	76.11	77.28	92,436
28 Oct 11	77.79000 -0.73	78.86	77.39	78.41	68,366
27 Oct 11	78.52000 +0.93	79.00	77.59	78.80	114,904
26 Oct 11	77.59000 +0.49	78.15	76.33	77.12	163,130
25 Oct 11	77.10000 -0.29	77.76	76.25	77.76	76,984
24 Oct 11	77.39000 -0.55	78.72	77.01	78.53	67,116
21 Oct 11	77.94000 +0.16	78.15	76.12	78.15	111,070
20 Oct 11	77.78000 -0.78	78.30	77.53	78.00	80,040
19 Oct 11	78.56000 -0.44	79.84	78.33	78.74	72,182
18 Oct 11	79.00000 -0.08	79.03	77.77	78.35	79,226
17 Oct 11	79.08000 +1.44	79.25	77.04	78.01	140,584
14 Oct 11	77.64000 -1.09	79.65	77.21	78.80	158,928
13 Oct 11	78.73000 +1.15	78.88	76.45	77.50	133,868
12 Oct 11	77.58000 +1.05	77.77	76.00	76.63	83,076
11 Oct 11	76.53000 +0.38	76.84	75.63	76.30	65,186
10 Oct 11	76.15000 +0.87	77.12	74.85	74.89	73,166
07 Oct 11	75.28000 +0.72	75.70	73.81	74.65	60,308
06 Oct 11	74.56000 +0.66	74.80	73.30	74.64	138,544
05 Oct 11	73.90000 +2.15	74.39	71.07	72.61	193,224
04 Oct 11	71.75000 -2.30	73.43	70.51	73.43	122,584
03 Oct 11	74.05000 -1.19	74.25	72.65	74.25	78,386
30 Sep 11	75.24000 -0.56	76.40	73.72	75.80	101,862
29 Sep 11	75.80000 +0.71	75.90	74.64	74.96	80,668
28 Sep 11	75.09000 +0.78	75.42	74.00	74.84	92,876
27 Sep 11	74.31000 +0.96	74.98	73.68	74.09	82,518
26 Sep 11	73.35000 +1.30	73.64	71.00	71.42	95,288
23 Sep 11	72.05000 -2.37	74.82	70.65	74.82	156,560
22 Sep 11	74.42000 -1.42	75.23	73.39	75.01	173,560
21 Sep 11	75.84000 +0.63	76.21	74.68	75.21	96,746
20 Sep 11	75.21000 +0.72	75.75	73.93	73.95	137,022
19 Sep 11	74.49000 -1.12	74.84	73.55	74.81	166,144
16 Sep 11	75.61000 +2.81	75.98	73.01	73.47	360,536
15 Sep 11	72.80000 +0.30	73.77	72.80	73.00	248,690
14 Sep 11	72.50000 +0.99	73.00	70.97	71.00	128,482
13 Sep 11	71.51000 +0.01	72.08	70.44	72.00	143,548
12 Sep 11	71.50000 -1.66	72.52	70.51	72.10	196,318
09 Sep 11	73.16000 -0.11	74.04	72.76	73.10	153,792
08 Sep 11	73.27000 +0.60	73.73	73.01	73.34	212,856
07 Sep 11	72.67000 +1.37	73.30	71.69	71.82	219,372
06 Sep 11	71.30000 -0.73	72.25	70.45	72.20	117,904
05 Sep 11	72.03000 -2.19	73.13	71.59	73.13	157,024
02 Sep 11	74.22000 -1.08	74.76	73.13	74.50	84,520
01 Sep 11	75.30000 +0.72	75.49	73.42	75.00	106,988
31 Aug 11	74.58000 +2.44	75.32	72.54	72.83	157,452
30 Aug 11	72.14000 +0.41	72.30	71.11	71.62	121,140
29 Aug 11	71.73000 +1.17	72.66	70.92	71.00	120,818
26 Aug 11	70.56000 -0.03	71.37	70.00	71.24	100,838
25 Aug 11	70.59000 +0.49	71.37	70.01	70.75	149,728
24 Aug 11	70.10000 +0.53	70.60	69.40	70.21	90,712
23 Aug 11	69.57000 +1.39	69.94	68.75	68.81	95,844
22 Aug 11	68.18000 +1.20	69.49	66.60	66.80	80,532
19 Aug 11	66.98000 -1.08	68.08	65.20	67.68	118,062
18 Aug 11	68.06000 -2.44	70.34	67.55	70.28	77,584
17 Aug 11	70.50000 +0.00	71.13	69.70	70.07	82,094
16 Aug 11	70.50000 -0.51	71.00	69.53	71.00	85,170
15 Aug 11	71.01000 +0.48	72.49	71.01	71.36	103,304
12 Aug 11	70.53000 +1.45	72.62	69.12	69.78	127,846
11 Aug 11	69.08000 +1.92	69.68	66.71	68.52	123,048
10 Aug 11	67.16000 +0.38	74.21	66.90	69.40	306,196
09 Aug 11	66.78000 +1.71	67.13	60.00	65.00	355,842
08 Aug 11	65.07000 -3.11	67.40	65.00	66.25	156,900
05 Aug 11	68.18000 -0.69	69.14	63.55	65.30	342,218
04 Aug 11	68.87000 -2.65	72.13	68.58	71.91	180,128
03 Aug 11	71.52000 -1.06	72.31	70.60	72.00	175,398
02 Aug 11	72.58000 -0.10	73.20	72.19	73.00	103,220
01 Aug 11	72.68000 -0.12	74.19	72.65	73.24	69,444
29 Jul 11	72.80000 -0.41	73.25	72.32	72.97	44,748
28 Jul 11	73.21000 -0.94	73.88	72.42	73.45	61,588
27 Jul 11	74.15000 -0.74	75.02	73.82	74.60	39,272
26 Jul 11	74.89000 -0.11	75.42	74.45	75.00	49,136
25 Jul 11	75.00000 +0.52	75.07	73.55	74.38	56,094
22 Jul 11	74.48000 +0.11	74.70	74.25	74.70	37,274
21 Jul 11	74.37000 -0.06	74.85	73.56	74.85	55,758
20 Jul 11	74.43000 +0.08	74.99	74.07	74.24	46,410
19 Jul 11	74.35000 -0.05	74.69	74.00	74.20	48,488
18 Jul 11	74.40000 -0.09	74.75	74.02	74.64	54,304
15 Jul 11	74.49000 +0.48	74.90	73.71	74.01	84,374
14 Jul 11	74.01000 -0.86	75.00	73.66	74.75	81,070
13 Jul 11	74.87000 +1.12	75.50	73.80	74.15	133,856
12 Jul 11	73.75000 -1.70	74.85	70.34	74.85	376,736
11 Jul 11	75.45000 -2.04	77.03	75.01	77.00	150,282
08 Jul 11	77.49000 -1.11	79.25	76.42	76.90	169,496
07 Jul 11	78.60000 +0.71	78.80	76.39	77.60	207,036
06 Jul 11	77.89000 -1.14	79.44	77.37	79.12	110,148
05 Jul 11	79.03000 +0.53	80.24	78.76	78.90	109,852
04 Jul 11	78.50000 +1.90	79.00	77.00	77.30	81,710
01 Jul 11	76.60000 -0.22	77.25	75.54	76.77	104,394
30 Jun 11	76.82000 +0.82	77.38	76.22	76.56	105,520
29 Jun 11	76.00000 -0.25	76.70	75.60	76.70	141,100
28 Jun 11	76.25000 +0.79	76.40	75.30	75.90	104,700
27 Jun 11	75.46000 +0.63	75.95	74.58	75.20	93,076
24 Jun 11	74.83000 +0.16	75.00	74.42	74.67	71,464
23 Jun 11	74.67000 -0.21	74.85	74.15	74.51	59,916
22 Jun 11	74.88000 +0.56	74.99	74.32	74.50	42,542
21 Jun 11	74.32000 +0.52	74.60	73.90	73.90	55,010
20 Jun 11	73.80000 +0.64	74.06	73.00	73.07	43,870
17 Jun 11	73.16000 -0.02	73.94	72.71	73.00	119,866
16 Jun 11	73.18000 -1.32	74.30	72.70	74.20	74,000
15 Jun 11	74.50000 -0.40	74.60	73.98	74.49	46,548
14 Jun 11	74.90000 +0.28	75.70	74.62	74.62	69,278
13 Jun 11	74.62000 +0.62	74.94	73.70	73.90	26,196
10 Jun 11	74.00000 -1.76	76.00	71.97	75.99	110,130
09 Jun 11	75.76000 +0.94	75.95	74.59	74.75	53,920
08 Jun 11	74.82000 +0.09	74.97	74.06	74.86	62,580
07 Jun 11	74.73000 -0.53	75.25	74.61	75.25	41,694
06 Jun 11	75.26000 -0.26	75.50	74.80	75.50	54,204
03 Jun 11	75.52000 +0.31	75.60	74.85	75.31	48,562
02 Jun 11	75.21000 +0.03	75.28	74.40	75.03	50,126
01 Jun 11	75.18000 +1.43	75.80	73.61	73.61	106,848
31 May 11	73.75000 +0.20	74.22	73.55	74.00	56,974
30 May 11	73.55000 +0.54	74.15	73.33	73.33	31,288
27 May 11	73.01000 -0.05	73.52	73.01	73.40	62,966
26 May 11	73.06000 +0.65	73.50	72.36	72.45	52,546
25 May 11	72.41000 +0.12	72.45	71.60	71.80	57,466
24 May 11	72.29000 -0.02	72.74	72.17	72.17	44,306
23 May 11	72.31000 -0.81	72.61	71.44	72.45	50,438
20 May 11	73.12000 +0.00	73.83	73.00	73.50	45,772
19 May 11	73.12000 +0.54	73.30	72.26	72.80	36,958
18 May 11	72.58000 +0.46	72.86	72.26	72.70	53,258
17 May 11	72.12000 +0.12	72.48	71.63	72.00	49,450
16 May 11	72.00000 -0.06	72.50	71.30	72.00	73,180
13 May 11	72.06000 -0.37	72.85	71.69	72.85	107,854
12 May 11	72.43000 -0.41	72.84	71.10	72.69	119,170
11 May 11	72.84000 +0.09	73.09	72.58	72.62	141,116
10 May 11	72.75000 +0.24	73.28	72.36	72.36	56,806
09 May 11	72.51000 +0.16	72.85	71.69	72.19	74,492
06 May 11	72.35000 +0.65	72.84	71.21	71.90	101,104
05 May 11	71.70000 +0.79	71.79	70.65	71.30	129,338
04 May 11	70.91000 -0.43	71.52	70.61	71.32	51,024
03 May 11	71.34000 +0.19	72.21	70.68	71.15	83,738
02 May 11	71.15000 -0.71	71.96	70.98	71.86	95,968
29 Apr 11	71.86000 +1.29	72.13	70.00	70.00	78,498
28 Apr 11	70.57000 +0.58	70.99	70.22	70.52	68,838
27 Apr 11	69.99000 -0.06	70.99	69.51	69.53	49,514
26 Apr 11	70.05000 +0.12	70.50	69.61	70.50	48,122
21 Apr 11	69.93000 -0.17	70.10	69.50	70.00	66,478
20 Apr 11	70.10000 +1.34	70.70	68.90	69.00	132,720
19 Apr 11	68.76000 +0.42	69.23	67.91	67.91	60,230
18 Apr 11	68.34000 -0.99	69.50	67.71	69.49	62,170
15 Apr 11	69.33000 +0.83	69.47	68.75	68.76	45,110
14 Apr 11	68.50000 -0.05	68.91	68.22	68.61	35,172
13 Apr 11	68.55000 +0.41	69.28	67.99	68.50	48,776
12 Apr 11	68.14000 +0.14	68.77	67.74	67.93	71,300
11 Apr 11	68.00000 -1.01	68.75	67.55	68.75	81,688
08 Apr 11	69.01000 -0.28	69.30	68.38	69.30	51,160
07 Apr 11	69.29000 +0.29	69.29	68.56	68.76	74,698
06 Apr 11	69.00000 -0.07	69.20	68.80	69.20	42,488
05 Apr 11	69.07000 +0.27	69.31	67.85	68.49	53,484
04 Apr 11	68.80000 +1.40	69.29	67.40	67.68	131,790
01 Apr 11	67.40000 +0.75	67.90	66.70	66.78	68,058
31 Mar 11	66.65000 +0.53	67.10	66.34	66.42	62,100
30 Mar 11	66.12000 +0.65	66.50	65.26	65.60	62,500
29 Mar 11	65.47000 +0.22	65.47	64.99	65.10	37,598
28 Mar 11	65.25000 +0.47	65.48	64.65	64.67	86,882
25 Mar 11	64.78000 -0.01	65.39	64.40	65.39	49,580
24 Mar 11	64.79000 -0.21	65.31	64.79	65.31	77,124
23 Mar 11	65.00000 -0.48	65.80	64.80	65.10	78,076
22 Mar 11	65.48000 +0.44	65.92	65.13	65.50	90,584
21 Mar 11	65.04000 +2.05	66.09	64.11	64.11	102,302
18 Mar 11	62.99000 +0.55	63.79	62.96	63.13	78,078
17 Mar 11	62.44000 +0.61	63.26	62.00	62.40	116,992
16 Mar 11	61.83000 +0.11	64.24	61.78	61.84	84,780
15 Mar 11	61.72000 -1.50	62.66	60.09	62.65	216,296
14 Mar 11	63.22000 -0.53	63.82	62.91	63.40	97,258
11 Mar 11	63.75000 -1.28	65.01	63.74	64.90	43,970
10 Mar 11	65.03000 -0.34	65.39	64.73	65.23	48,084
09 Mar 11	65.37000 +0.42	66.14	64.88	65.29	72,966
08 Mar 11	64.95000 +0.61	65.23	64.37	64.37	88,580
07 Mar 11	64.34000 +0.24	64.88	64.00	64.20	58,748
04 Mar 11	64.10000 -0.37	64.47	63.80	64.47	121,448
03 Mar 11	64.47000 +0.50	64.59	63.80	64.13	112,382
02 Mar 11	63.97000 -0.81	64.77	63.50	64.29	110,912
01 Mar 11	64.78000 +0.07	65.45	64.56	64.70	105,584
28 Feb 11	64.71000 +0.95	65.50	64.00	64.00	125,440
25 Feb 11	63.76000 +0.26	64.28	63.60	63.76	109,750
24 Feb 11	63.50000 +0.35	63.80	62.65	63.40	198,268
23 Feb 11	63.15000 -2.87	65.90	62.13	65.86	225,892
22 Feb 11	66.02000 +0.49	66.02	64.71	65.04	107,712
21 Feb 11	65.53000 -0.57	66.28	65.20	65.62	63,458
18 Feb 11	66.10000 +0.10	66.30	65.61	66.15	63,772
17 Feb 11	66.00000 -0.98	66.89	65.80	66.83	84,262
16 Feb 11	66.98000 -0.45	67.50	66.60	67.33	58,748
15 Feb 11	67.43000 +0.02	67.75	67.01	67.20	36,214
14 Feb 11	67.41000 +0.19	67.87	67.26	67.84	81,094
11 Feb 11	67.22000 -0.79	68.00	66.90	67.96	49,434
10 Feb 11	68.01000 -0.18	68.20	67.17	68.01	53,496
09 Feb 11	68.19000 +1.11	68.49	66.90	66.90	92,392
08 Feb 11	67.08000 -0.32	67.60	66.74	67.32	60,356
07 Feb 11	67.40000 +0.20	67.77	67.39	67.50	56,234
04 Feb 11	67.20000 +0.10	68.07	67.00	67.20	37,054
03 Feb 11	67.10000 +0.10	67.11	66.31	66.82	117,070
02 Feb 11	67.00000 -0.33	67.76	67.00	67.28	71,992
01 Feb 11	67.33000 +1.06	68.43	66.40	66.60	135,762
31 Jan 11	66.27000 +0.06	66.49	66.00	66.05	32,444
28 Jan 11	66.21000 -0.95	67.58	66.15	67.13	49,676
27 Jan 11	67.16000 +0.07	67.58	66.79	67.00	57,470
26 Jan 11	67.09000 -0.59	68.00	67.09	68.00	35,934
25 Jan 11	67.68000 -0.12	68.20	67.16	67.90	65,168
24 Jan 11	67.80000 -0.19	68.29	67.29	68.14	49,618
21 Jan 11	67.99000 +0.65	68.47	66.90	67.35	79,934
20 Jan 11	67.34000 -0.63	67.90	66.80	67.90	88,374
19 Jan 11	67.97000 -0.78	68.83	67.70	68.44	51,376
18 Jan 11	68.75000 +1.05	68.80	67.86	68.20	54,692
17 Jan 11	67.70000 +0.28	68.00	67.60	67.60	23,600
14 Jan 11	67.42000 -0.29	67.95	67.10	67.10	61,744
13 Jan 11	67.71000 +0.31	67.99	67.23	67.86	77,100
12 Jan 11	67.40000 -0.33	68.25	67.24	67.70	84,656
11 Jan 11	67.73000 +1.08	69.27	66.76	67.00	193,592
10 Jan 11	66.65000 -0.85	67.50	66.50	67.50	71,510
07 Jan 11	67.50000 -0.43	68.56	65.20	68.56	129,274
06 Jan 11	67.93000 -0.83	68.99	67.53	68.50	64,490
05 Jan 11	68.76000 -1.02	69.88	68.51	69.80	90,480
04 Jan 11	69.78000 -0.66	70.62	69.54	70.25	70,182
03 Jan 11	70.44000 -0.70	71.68	70.44	71.33	41,280
30 Dec 10	71.14000 +0.65	71.30	70.41	70.82	13,742
29 Dec 10	70.49000 -0.50	71.33	70.40	70.87	36,304
28 Dec 10	70.99000 +0.49	71.35	70.04	70.59	31,204
27 Dec 10	70.50000 -0.55	70.50	69.66	70.40	37,182
23 Dec 10	71.05000 +1.10	71.16	70.06	70.22	47,304
22 Dec 10	69.95000 +0.57	70.12	69.27	69.98	36,682
21 Dec 10	69.38000 -0.45	70.33	69.37	70.04	54,910
20 Dec 10	69.83000 +0.13	70.12	69.38	69.63	46,878
17 Dec 10	69.70000 -1.55	71.34	69.70	71.34	146,288
16 Dec 10	71.25000 -0.45	72.00	71.10	71.70	40,156
15 Dec 10	71.70000 +0.10	72.00	70.89	71.80	59,858
14 Dec 10	71.60000 +0.91	71.60	70.70	71.01	65,222
13 Dec 10	70.69000 +0.36	71.28	70.00	70.25	42,182
10 Dec 10	70.33000 +0.61	70.90	69.01	70.17	72,124
09 Dec 10	69.72000 -0.78	70.30	69.26	69.92	60,350
08 Dec 10	70.50000 -0.69	71.40	69.59	71.40	71,156
07 Dec 10	71.19000 -0.64	71.95	70.80	71.81	84,470
06 Dec 10	71.83000 +0.81	72.49	71.00	71.55	66,820
03 Dec 10	71.02000 +0.46	71.40	70.52	70.52	51,712
02 Dec 10	70.56000 +1.51	71.10	68.86	69.30	118,130
01 Dec 10	69.05000 +1.05	69.44	68.21	68.50	77,924
30 Nov 10	68.00000 -0.37	68.44	67.53	68.00	93,802
29 Nov 10	68.37000 -0.04	69.50	68.18	68.98	104,992
26 Nov 10	68.41000 -0.19	68.72	68.23	68.50	55,096
25 Nov 10	68.60000 -0.03	69.04	68.32	68.76	85,328
24 Nov 10	68.63000 +0.69	68.87	67.83	67.83	74,212
23 Nov 10	67.94000 -1.53	69.69	67.94	69.50	60,408
22 Nov 10	69.47000 +0.57	70.10	69.40	69.50	93,358
19 Nov 10	68.90000 +1.73	69.40	67.71	67.71	137,448
18 Nov 10	67.17000 +0.74	67.62	66.57	66.90	82,720
17 Nov 10	66.43000 +0.54	66.75	65.51	65.86	78,434
16 Nov 10	65.89000 -1.24	66.99	65.86	66.99	158,070
15 Nov 10	67.13000 +1.55	67.40	64.70	65.71	153,386
12 Nov 10	65.58000 -1.55	67.10	65.44	67.10	203,510
11 Nov 10	67.13000 +0.92	67.90	66.77	66.97	138,228
10 Nov 10	66.21000 -0.68	67.45	66.21	67.00	64,220
09 Nov 10	66.89000 +0.14	68.19	66.70	66.72	102,594
08 Nov 10	66.75000 -2.06	68.90	66.21	68.67	174,000
05 Nov 10	68.81000 -0.99	69.50	68.52	69.50	96,766
04 Nov 10	69.80000 +0.41	70.50	69.51	70.25	59,096
03 Nov 10	69.39000 -1.71	71.50	69.31	71.50	84,138
02 Nov 10	71.10000 -1.90	72.25	71.10	71.84	120,686
01 Nov 10	73.00000 +0.45	73.50	72.80	72.94	36,368
29 Oct 10	72.55000 -0.32	73.20	71.75	73.20	63,344
28 Oct 10	72.87000 +1.62	74.00	71.28	71.69	103,724
27 Oct 10	71.25000 +1.25	71.90	70.01	70.12	134,328
26 Oct 10	70.00000 +0.34	70.28	69.72	69.78	41,098
25 Oct 10	69.66000 +0.05	70.50	69.66	70.00	65,488
22 Oct 10	69.61000 +0.36	70.00	69.00	69.28	43,362
21 Oct 10	69.25000 -1.02	70.50	69.09	70.26	81,902
20 Oct 10	70.27000 -0.34	70.67	70.10	70.35	52,100
19 Oct 10	70.61000 -0.36	71.10	70.23	71.10	26,610
18 Oct 10	70.97000 +0.16	71.19	70.20	70.78	41,180
15 Oct 10	70.81000 -0.41	71.28	70.71	71.22	55,448
14 Oct 10	71.22000 +0.33	71.85	70.50	71.00	65,258
13 Oct 10	70.89000 +0.41	71.50	70.40	70.42	88,086
12 Oct 10	70.48000 +0.11	70.98	70.02	70.11	40,888
11 Oct 10	70.37000 +0.17	70.90	70.08	70.61	63,314
08 Oct 10	70.20000 +0.38	70.30	68.80	69.70	68,642
07 Oct 10	69.82000 +0.18	70.85	68.75	69.81	94,410
06 Oct 10	69.64000 +0.13	69.81	68.72	69.81	58,334
05 Oct 10	69.51000 +1.51	69.51	67.92	68.48	52,928
04 Oct 10	68.00000 -0.75	69.31	68.00	69.16	86,752
01 Oct 10	68.75000 +0.33	69.35	68.41	68.75	54,562
30 Sep 10	68.42000 +0.11	68.84	67.98	68.00	59,994
29 Sep 10	68.31000 -1.00	69.81	68.30	69.81	53,464
28 Sep 10	69.31000 +0.91	69.50	67.90	68.61	88,564
27 Sep 10	68.40000 +1.90	68.84	66.73	66.80	77,598
24 Sep 10	66.50000 +0.02	66.70	65.74	66.31	68,226
23 Sep 10	66.48000 -0.12	67.35	66.40	67.00	52,904
22 Sep 10	66.60000 +0.25	67.20	66.14	66.30	36,700
21 Sep 10	66.35000 -0.28	67.35	66.00	66.15	44,626
20 Sep 10	66.63000 +0.96	66.92	65.67	65.67	43,418
17 Sep 10	65.67000 -0.69	66.97	65.67	66.97	145,982
16 Sep 10	66.36000 -0.07	67.14	66.24	66.73	37,822
15 Sep 10	66.43000 -0.44	66.90	66.02	66.90	58,606
14 Sep 10	66.87000 -0.13	67.10	66.42	67.10	37,614
13 Sep 10	67.00000 +0.65	67.14	66.50	66.51	40,866
10 Sep 10	66.35000 -1.93	67.90	66.08	67.74	81,940
09 Sep 10	68.28000 +0.92	68.28	67.23	67.30	54,558
08 Sep 10	67.36000 +0.57	67.50	65.79	66.87	51,184
07 Sep 10	66.79000 -0.37	67.23	66.50	67.17	37,824
06 Sep 10	67.16000 +0.07	67.41	66.32	67.09	32,000
03 Sep 10	67.09000 +1.24	67.19	65.86	66.00	62,824
02 Sep 10	65.85000 -0.70	66.26	64.81	65.75	106,764
01 Sep 10	66.55000 +1.49	67.11	64.48	64.94	86,130
31 Aug 10	65.06000 -0.24	65.23	64.27	65.08	70,880
30 Aug 10	65.30000 +0.08	65.99	64.84	65.70	36,366
27 Aug 10	65.22000 +0.82	65.44	63.85	63.85	100,314
26 Aug 10	64.40000 +0.98	65.07	63.29	63.60	102,374
25 Aug 10	63.42000 -0.06	63.84	63.12	63.65	99,222
24 Aug 10	63.48000 -0.56	64.64	63.07	63.94	64,894
23 Aug 10	64.04000 +0.72	64.06	63.20	63.44	39,892
20 Aug 10	63.32000 -0.24	63.78	63.15	63.55	41,150
19 Aug 10	63.56000 -0.49	64.05	63.55	64.05	35,214
18 Aug 10	64.05000 +0.70	64.05	62.10	63.00	55,214
17 Aug 10	63.35000 -0.15	63.70	63.02	63.51	87,692
16 Aug 10	63.50000 +0.66	63.69	62.92	63.34	51,770
13 Aug 10	62.84000 +0.26	63.30	62.55	62.85	37,370
12 Aug 10	62.58000 -0.05	63.71	62.05	62.05	70,672
11 Aug 10	62.63000 -0.78	63.74	62.31	63.10	67,662
10 Aug 10	63.41000 -0.46	63.69	63.00	63.28	46,936
09 Aug 10	63.87000 +0.87	63.87	63.01	63.50	44,914
06 Aug 10	63.00000 +0.25	63.36	62.63	63.29	40,478
05 Aug 10	62.75000 +0.04	63.50	62.50	63.50	101,750
04 Aug 10	62.71000 +1.05	63.00	61.40	61.50	95,352
03 Aug 10	61.66000 -0.27	62.00	61.39	62.00	15,672
02 Aug 10	61.93000 +1.30	62.10	61.09	61.09	26,794
30 Jul 10	60.63000 -0.19	61.45	60.23	61.38	49,342
29 Jul 10	60.82000 -0.67	61.65	60.82	61.25	57,268
28 Jul 10	61.49000 -0.23	62.00	60.90	61.96	58,560
27 Jul 10	61.72000 -0.46	63.00	61.19	61.96	71,684
26 Jul 10	62.18000 +0.34	62.50	61.86	62.41	40,932
23 Jul 10	61.84000 -0.16	62.45	61.82	61.95	51,108
22 Jul 10	62.00000 +1.85	62.21	60.09	60.20	53,780
21 Jul 10	60.15000 +0.24	61.08	59.91	60.00	34,094
20 Jul 10	59.91000 -0.03	60.88	59.11	60.52	127,404
19 Jul 10	59.94000 -0.37	61.15	59.94	60.27	105,696
16 Jul 10	60.31000 -0.93	61.70	60.20	61.22	649,402
15 Jul 10	61.24000 +0.00	61.48	61.00	61.09	112,262
14 Jul 10	61.24000 +0.66	61.60	60.51	60.51	120,604
13 Jul 10	60.58000 +0.33	60.74	60.20	60.20	87,678
12 Jul 10	60.25000 -0.97	62.26	59.65	61.80	146,400
09 Jul 10	61.22000 -1.21	61.36	60.43	61.30	101,868
08 Jul 10	62.43000 -0.20	62.53	61.31	62.24	615,872
07 Jul 10	62.63000 +0.61	62.63	61.50	61.80	249,784
06 Jul 10	62.02000 +0.72	62.92	61.40	61.50	133,400
05 Jul 10	61.30000 +0.63	61.90	60.98	61.21	90,864
02 Jul 10	60.67000 +0.09	61.18	60.29	60.80	75,946
01 Jul 10	60.58000 -1.42	61.62	60.50	61.43	87,560
30 Jun 10	62.00000 +0.20	62.30	61.41	62.30	68,190
29 Jun 10	61.80000 -1.05	62.80	61.70	62.80	72,348
28 Jun 10	62.85000 +0.50	62.87	62.06	62.35	38,928
25 Jun 10	62.35000 +0.06	62.89	62.20	62.83	42,700
24 Jun 10	62.29000 -1.19	63.75	62.28	63.75	58,436
23 Jun 10	63.48000 +0.18	64.48	62.96	63.00	66,454
22 Jun 10	63.30000 +0.67	63.43	62.20	63.00	58,594
21 Jun 10	62.63000 -0.85	64.00	62.46	63.91	72,100
18 Jun 10	63.48000 +0.12	63.60	63.00	63.50	159,326
17 Jun 10	63.36000 +0.04	63.41	61.53	62.50	89,268
16 Jun 10	63.32000 -0.40	64.33	62.13	64.23	72,096
15 Jun 10	63.72000 -0.29	64.10	63.45	63.90	47,838
14 Jun 10	64.01000 +0.93	64.01	62.50	63.60	59,204
11 Jun 10	63.08000 +0.15	63.48	62.04	63.29	83,632
10 Jun 10	62.93000 +0.57	63.70	61.49	62.00	89,364
09 Jun 10	62.36000 +1.76	62.36	60.71	60.71	69,382
08 Jun 10	60.60000 -0.83	62.00	60.50	62.00	63,270
07 Jun 10	61.43000 +0.22	62.28	61.00	61.00	123,660
04 Jun 10	61.21000 -1.29	62.50	60.94	62.50	91,020
03 Jun 10	62.50000 -1.50	64.52	62.11	64.00	138,266
02 Jun 10	64.00000 +2.32	65.07	61.10	61.11	120,290
01 Jun 10	61.68000 -0.11	61.99	60.10	61.26	96,672
31 May 10	61.79000 +0.98	61.80	60.30	61.00	73,828
28 May 10	60.81000 +2.90	61.90	58.30	58.30	167,960
27 May 10	57.91000 +2.03	57.98	56.25	56.37	87,052
26 May 10	55.88000 +0.49	56.43	55.19	55.90	77,726
25 May 10	55.39000 -1.03	56.00	55.00	55.01	95,598
24 May 10	56.42000 +0.32	56.53	55.85	56.42	55,002
21 May 10	56.10000 +0.70	56.42	54.48	55.00	138,654
20 May 10	55.40000 -1.64	57.50	55.35	57.50	78,534
19 May 10	57.04000 +0.73	57.79	55.78	56.00	101,574
18 May 10	56.31000 +0.39	56.51	55.17	56.43	54,506
17 May 10	55.92000 -0.25	56.50	54.80	55.65	111,534
14 May 10	56.17000 -0.83	57.00	55.75	56.91	92,726
13 May 10	57.00000 -0.10	57.20	56.80	57.00	132,974
12 May 10	57.10000 +0.08	58.85	56.85	57.54	172,606
11 May 10	57.02000 -1.17	57.74	56.85	57.65	83,820
10 May 10	58.19000 +2.32	58.19	56.57	57.29	135,344
07 May 10	55.87000 +1.23	57.18	51.60	54.20	261,702
06 May 10	54.64000 -0.36	55.69	54.50	55.00	100,548
05 May 10	55.00000 -0.75	56.03	55.00	55.62	123,538
04 May 10	55.75000 -1.56	58.04	55.75	57.18	73,190
03 May 10	57.31000 +0.71	57.42	56.40	57.15	57,530
30 Apr 10	56.60000 -0.81	57.99	56.53	57.50	81,228
29 Apr 10	57.41000 +0.17	57.82	56.09	56.80	96,648
28 Apr 10	57.24000 +0.24	58.27	55.51	56.44	115,324
27 Apr 10	57.00000 -1.00	58.16	57.00	58.14	58,468
26 Apr 10	58.00000 +0.25	58.30	57.69	57.83	83,782
23 Apr 10	57.75000 -0.32	58.17	57.30	58.17	95,774
22 Apr 10	58.07000 -0.83	58.53	57.63	58.08	124,026
21 Apr 10	58.90000 -0.76	59.63	58.74	59.31	36,286
20 Apr 10	59.66000 +2.00	59.66	57.55	58.20	120,286
19 Apr 10	57.66000 -1.44	59.00	57.35	59.00	134,664
16 Apr 10	59.10000 -1.30	59.99	59.10	59.99	93,356
15 Apr 10	60.40000 -0.34	60.89	60.21	60.66	62,074
14 Apr 10	60.74000 -0.59	61.50	60.61	61.50	45,408
13 Apr 10	61.33000 -0.20	61.79	61.18	61.53	39,974
12 Apr 10	61.53000 +0.53	61.54	60.78	61.00	35,762
09 Apr 10	61.00000 +0.89	61.00	60.30	60.30	44,682
08 Apr 10	60.11000 -0.04	60.69	59.96	60.31	37,180
07 Apr 10	60.15000 -0.67	60.91	60.06	60.90	80,436
06 Apr 10	60.82000 +1.07	60.90	59.61	59.61	53,688
01 Apr 10	59.75000 +0.14	60.61	59.26	59.56	65,540
31 Mar 10	59.61000 -0.17	60.39	59.48	59.81	37,066
30 Mar 10	59.78000 -0.12	60.20	59.30	60.19	34,620
29 Mar 10	59.90000 -0.06	60.72	59.31	60.21	53,800
26 Mar 10	59.96000 -0.17	60.23	59.31	60.10	39,962
25 Mar 10	60.13000 +0.47	60.16	59.39	59.51	31,946
24 Mar 10	59.66000 +0.06	59.80	59.49	59.49	52,834
23 Mar 10	59.60000 +0.07	59.62	59.26	59.42	37,482
22 Mar 10	59.53000 +0.08	59.65	59.20	59.45	47,308
19 Mar 10	59.45000 -0.38	60.15	59.06	60.15	163,368
18 Mar 10	59.83000 -0.33	60.12	59.61	60.00	67,990
17 Mar 10	60.16000 +0.22	60.43	59.96	60.20	72,548
16 Mar 10	59.94000 -0.13	60.16	59.75	60.16	96,674
15 Mar 10	60.07000 -0.43	60.49	59.90	60.35	79,608
12 Mar 10	60.50000 +0.08	60.60	60.34	60.34	142,458
11 Mar 10	60.42000 -0.25	60.80	60.20	60.60	57,960
10 Mar 10	60.67000 +0.06	60.86	60.35	60.86	55,222
09 Mar 10	60.61000 +0.26	61.04	60.25	60.40	104,400
08 Mar 10	60.35000 -0.93	61.40	60.19	61.40	107,376
05 Mar 10	61.28000 +0.96	62.00	60.40	62.00	119,146
04 Mar 10	60.32000 -1.37	61.59	60.31	61.15	155,138
03 Mar 10	61.69000 -0.02	62.25	61.50	61.80	152,788
02 Mar 10	61.71000 +0.62	61.71	60.51	61.00	90,358
01 Mar 10	61.09000 +0.55	61.77	60.32	60.50	110,934
26 Feb 10	60.54000 +0.52	60.54	59.00	59.45	125,312
25 Feb 10	60.02000 +0.00	60.40	59.72	59.95	80,846
24 Feb 10	60.02000 -0.33	60.59	59.81	59.98	116,472
23 Feb 10	60.35000 +0.21	60.65	59.73	60.63	195,586
22 Feb 10	60.14000 +0.44	60.67	59.44	60.00	181,538
19 Feb 10	59.70000 +0.09	59.70	58.75	59.41	135,964
18 Feb 10	59.61000 +0.66	59.79	58.69	58.69	91,348
17 Feb 10	58.95000 +0.09	59.02	58.45	59.00	54,418
16 Feb 10	58.86000 +0.38	59.00	58.27	59.00	37,490
15 Feb 10	58.48000 -0.79	59.48	57.45	59.42	60,038
12 Feb 10	59.27000 +0.54	59.90	58.15	58.75	88,284
11 Feb 10	58.73000 +1.20	58.79	56.93	57.50	85,184
10 Feb 10	57.53000 -0.14	57.80	56.72	57.70	134,644
09 Feb 10	57.67000 +0.70	57.67	56.81	56.90	89,448
08 Feb 10	56.97000 +0.64	57.00	56.15	56.15	59,666
05 Feb 10	56.33000 -1.02	57.79	56.22	57.35	81,636
04 Feb 10	57.35000 +0.23	58.00	57.25	57.38	69,744
03 Feb 10	57.12000 -0.23	57.65	57.01	57.49	50,840
02 Feb 10	57.35000 +0.25	57.53	56.77	57.29	65,900
01 Feb 10	57.10000 -0.10	57.12	56.41	56.52	50,766
29 Jan 10	57.20000 +1.44	57.48	56.05	56.05	65,854
28 Jan 10	55.76000 -0.24	57.49	55.75	56.60	84,624
27 Jan 10	56.00000 +1.30	56.60	54.40	54.69	88,892
26 Jan 10	54.70000 +0.20	54.70	53.60	54.50	58,436
25 Jan 10	54.50000 -0.47	55.28	54.42	54.70	45,962
22 Jan 10	54.97000 -0.55	56.00	54.00	55.11	57,004
21 Jan 10	55.52000 -0.23	56.50	55.45	56.30	83,160
20 Jan 10	55.75000 -0.05	56.86	55.65	55.65	39,316
19 Jan 10	55.80000 -0.17	56.85	55.50	55.98	102,646
18 Jan 10	55.97000 -0.57	56.75	55.52	56.75	75,230
15 Jan 10	56.54000 +0.84	56.80	55.70	55.90	104,200
14 Jan 10	55.70000 +0.12	55.88	55.30	55.66	101,354
13 Jan 10	55.58000 +1.58	55.75	53.63	53.85	126,978
12 Jan 10	54.00000 +1.05	54.10	52.78	53.00	104,720
11 Jan 10	52.95000 +0.05	53.30	52.50	52.90	61,880
08 Jan 10	52.90000 +0.36	53.23	52.60	52.83	73,070
07 Jan 10	52.54000 -0.38	52.99	52.32	52.99	38,014
06 Jan 10	52.92000 +1.92	53.20	51.00	51.25	122,706
05 Jan 10	51.00000 -0.79	51.69	50.87	51.61	66,758
04 Jan 10	51.79000 +0.43	51.99	51.10	51.50	74,490
30 Dec 09	51.36000 +0.41	51.36	50.80	50.99	21,406
29 Dec 09	50.95000 -0.06	51.36	50.76	51.35	40,674
28 Dec 09	51.01000 +0.00	51.95	51.00	51.95	24,290