FUNDMANAGER.co.uk

Drägerwerk AG & Co KGaA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	94.50000 -1.30	95.80	93.90	95.00	20,558
19 Oct 26	95.80000 +0.10	97.20	95.00	95.00	22,519
16 Oct 26	95.70000 -0.60	97.90	94.30	96.50	46,027
15 Oct 26	96.30000 -20.30	114.60	95.60	114.60	168,007
14 Oct 26	116.60000 +1.60	117.40	115.00	115.80	16,718
13 Oct 26	115.00000 -0.80	117.40	114.60	117.00	11,209
12 Oct 26	115.80000 -0.80	117.20	114.40	117.20	8,680
09 Oct 26	116.60000 +5.20	116.60	111.60	111.60	27,401
08 Oct 26	111.40000 -1.60	111.80	109.60	111.60	15,158
07 Oct 26	113.00000 -2.80	119.00	112.40	119.00	23,959
06 Oct 26	115.80000 +1.20	117.40	115.00	115.00	14,294
05 Oct 26	114.60000 -2.40	119.80	113.40	119.80	18,749
02 Oct 26	117.00000 -1.80	119.00	116.00	118.40	19,453
01 Oct 26	118.80000 -2.00	120.40	118.20	120.40	10,243
30 Sep 26	120.80000 +1.00	121.60	119.40	121.60	13,361
29 Sep 26	119.80000 -4.60	125.00	119.00	124.00	15,321
28 Sep 26	124.40000 +1.80	125.40	123.40	123.40	11,628
25 Sep 26	122.60000 +0.60	123.60	121.40	123.40	14,183
24 Sep 26	122.00000 -2.60	124.80	121.00	124.80	23,083
23 Sep 26	124.60000 +3.80	124.60	119.80	120.80	26,569
22 Sep 26	120.80000 +6.20	120.80	114.20	114.60	28,195
21 Sep 26	114.60000 +0.60	115.40	113.40	114.40	10,726
18 Sep 26	114.00000 -1.00	116.60	114.00	116.60	26,573
17 Sep 26	115.00000 +1.40	116.00	114.20	115.20	14,280
16 Sep 26	113.60000 +0.60	113.80	111.40	112.00	24,487
15 Sep 26	113.00000 +0.60	114.20	112.20	114.20	12,284
14 Sep 26	112.40000 +0.80	114.00	111.80	111.80	14,643
11 Sep 26	111.60000 -1.40	113.20	111.40	111.40	8,268
10 Sep 26	113.00000 +2.00	115.40	110.80	111.00	16,866
09 Sep 26	111.00000 +0.80	112.00	109.80	110.00	22,107
08 Sep 26	110.20000 -0.40	110.80	109.80	110.60	7,285
07 Sep 26	110.60000 -0.20	111.40	109.40	111.40	7,071
04 Sep 26	110.80000 +0.20	112.20	110.00	112.20	14,260
03 Sep 26	110.60000 -0.80	112.20	110.00	112.20	10,855
02 Sep 26	111.40000 -3.40	113.80	110.60	113.80	26,705
01 Sep 26	114.80000 +2.40	117.00	112.60	112.60	40,470
31 Aug 26	112.40000 +1.80	113.60	110.00	110.60	34,729
28 Aug 26	110.60000 -0.40	110.80	109.80	110.80	12,644
27 Aug 26	111.00000 -1.20	113.00	110.00	113.00	17,499
26 Aug 26	112.20000 +1.00	112.60	110.40	110.40	30,735
25 Aug 26	111.20000 +0.60	112.00	110.20	111.20	16,853
24 Aug 26	110.60000 -0.20	111.00	109.00	110.20	17,042
21 Aug 26	110.80000 +0.40	111.00	109.20	111.00	13,399
20 Aug 26	110.40000 -0.40	111.20	109.00	111.00	11,991
19 Aug 26	110.80000 +0.60	110.80	109.40	110.40	14,241
18 Aug 26	110.20000 +1.00	110.60	108.80	109.40	17,998
17 Aug 26	109.20000 -0.80	110.80	108.60	110.80	22,097
14 Aug 26	110.00000 -0.80	111.40	109.80	111.40	14,525
13 Aug 26	110.80000 -0.60	111.80	110.00	111.60	14,970
12 Aug 26	111.40000 -0.40	112.80	111.00	112.80	15,668
11 Aug 26	111.80000 -0.20	112.60	110.80	112.00	20,334
10 Aug 26	112.00000 +1.80	112.00	108.40	110.00	25,498
07 Aug 26	110.20000 -0.40	111.00	108.40	110.60	21,302
06 Aug 26	110.60000 -1.40	112.40	109.80	112.40	22,013
05 Aug 26	112.00000 -1.40	114.20	110.60	114.20	29,582
04 Aug 26	113.40000 -0.20	113.80	111.80	113.20	25,618
03 Aug 26	113.60000 +4.20	113.60	108.40	110.00	47,209
31 Jul 26	109.40000 +2.80	109.60	106.60	108.00	43,297
30 Jul 26	106.60000 +10.20	106.60	96.40	96.50	73,577
29 Jul 26	96.40000 +0.70	96.80	94.90	95.70	14,000
28 Jul 26	95.70000 -1.00	97.90	95.70	96.60	8,610
27 Jul 26	96.70000 -0.10	97.90	94.90	94.90	10,077
24 Jul 26	96.80000 +0.40	96.80	94.80	94.80	11,031
23 Jul 26	96.40000 +0.70	96.40	94.00	94.80	13,247
22 Jul 26	95.70000 -0.60	95.90	93.50	93.50	14,781
21 Jul 26	96.30000 +4.80	96.30	90.40	91.50	48,273
20 Jul 26	91.50000 +3.50	91.90	87.60	87.90	17,396
17 Jul 26	88.00000 +0.00	92.10	87.50	87.50	22,598
16 Jul 26	88.00000 +2.30	88.00	85.00	85.70	14,913
15 Jul 26	85.70000 +2.30	85.70	83.10	83.10	13,357
14 Jul 26	83.40000 -1.80	87.80	82.50	86.20	24,319
13 Jul 26	85.20000 +1.40	86.40	84.00	84.10	16,655
10 Jul 26	83.80000 +2.60	84.40	79.50	79.50	22,647
09 Jul 26	81.20000 +1.40	81.40	79.40	80.50	12,649
08 Jul 26	79.80000 -2.40	82.00	79.40	82.00	16,811
07 Jul 26	82.20000 -2.70	85.60	82.20	85.10	12,133
06 Jul 26	84.90000 -1.00	86.30	84.00	86.00	12,421
03 Jul 26	85.90000 +2.30	85.90	82.00	82.00	8,724
02 Jul 26	83.60000 -0.20	84.10	82.80	83.80	4,371
01 Jul 26	83.80000 +1.30	84.70	82.00	82.00	9,816
30 Jun 26	82.50000 -0.30	83.90	81.60	82.60	7,259
29 Jun 26	82.80000 -0.50	84.30	82.40	82.40	5,689
26 Jun 26	83.30000 -2.50	84.90	82.50	84.90	8,080
25 Jun 26	85.80000 +0.80	86.00	84.60	84.60	6,058
24 Jun 26	85.00000 +0.30	85.00	83.10	84.10	7,522
23 Jun 26	84.70000 +0.60	85.50	82.30	85.50	6,429
22 Jun 26	84.10000 -0.20	84.10	81.80	84.00	13,453
19 Jun 26	84.30000 +1.00	84.40	82.20	82.90	16,246
18 Jun 26	83.30000 -0.80	84.40	81.50	83.30	21,982
17 Jun 26	84.10000 -0.70	84.70	83.00	83.90	9,359
16 Jun 26	84.80000 -2.00	87.30	84.10	87.00	12,785
15 Jun 26	86.80000 -0.90	88.80	86.80	88.80	8,581
12 Jun 26	87.70000 +0.60	88.40	86.50	87.60	8,712
11 Jun 26	87.10000 +0.70	87.10	85.50	86.10	10,608
10 Jun 26	86.40000 -0.60	87.30	83.50	87.10	10,705
09 Jun 26	87.00000 -2.90	89.40	86.90	89.20	12,971
08 Jun 26	89.90000 -1.30	90.20	87.80	89.70	10,150
05 Jun 26	91.20000 +0.70	91.60	89.70	89.70	5,101
04 Jun 26	90.50000 +2.10	90.50	86.10	86.10	8,198
03 Jun 26	88.40000 -0.80	88.70	86.70	88.40	8,126
02 Jun 26	89.20000 -0.50	90.90	89.00	90.40	7,563
01 Jun 26	89.70000 -2.10	91.50	89.50	91.50	6,714
29 May 26	91.80000 -1.00	92.90	91.10	92.90	14,734
28 May 26	92.80000 +3.20	92.80	88.00	88.80	20,077
27 May 26	89.60000 -0.30	91.50	88.40	90.20	15,464
26 May 26	89.90000 -2.80	92.50	89.90	92.50	16,931
25 May 26	92.70000 +0.40	95.80	91.90	95.80	6,990
22 May 26	92.30000 +0.20	93.50	91.60	92.60	8,920
21 May 26	92.10000 +0.00	93.20	91.30	92.40	13,356
20 May 26	92.10000 +4.50	92.10	85.00	85.00	20,671
19 May 26	87.60000 +1.40	87.80	86.30	87.00	15,481
18 May 26	86.20000 +5.10	86.30	81.10	81.90	42,575
15 May 26	81.10000 -2.40	82.50	80.90	81.40	22,937
14 May 26	83.50000 -0.40	84.40	82.90	84.40	18,170
13 May 26	83.90000 -1.60	86.00	83.50	85.80	15,718
12 May 26	85.50000 -2.70	87.50	84.90	87.50	16,619
11 May 26	88.20000 -1.60	89.80	86.90	89.80	14,102
08 May 26	89.80000 -1.20	91.80	89.80	91.00	22,411
07 May 26	91.00000 +0.80	92.20	89.60	90.60	17,676
06 May 26	90.20000 +3.30	90.20	86.40	88.50	24,861
05 May 26	86.90000 -1.80	89.70	86.10	89.20	22,379
04 May 26	88.70000 -1.20	90.60	88.70	90.00	14,564
30 Apr 26	89.90000 +0.60	92.00	88.90	89.20	24,953
29 Apr 26	89.30000 -3.00	92.20	88.90	92.20	27,776
28 Apr 26	92.30000 -0.80	93.60	91.50	93.40	15,493
27 Apr 26	93.10000 +1.60	93.10	91.00	91.50	16,022
24 Apr 26	91.50000 -1.70	94.00	89.60	94.00	30,202
23 Apr 26	93.20000 -2.70	99.40	93.20	99.40	18,815
22 Apr 26	95.90000 -0.30	96.70	95.70	96.00	9,360
21 Apr 26	96.20000 -0.80	97.50	95.90	97.50	14,646
20 Apr 26	97.00000 -2.40	98.30	96.50	96.50	18,228
17 Apr 26	99.40000 +2.00	99.40	96.30	97.30	28,264
16 Apr 26	97.40000 +1.70	97.70	95.10	95.70	29,522
15 Apr 26	95.70000 -1.30	98.00	95.60	96.90	18,203
14 Apr 26	97.00000 +1.80	97.80	95.10	95.10	28,991
13 Apr 26	95.20000 +0.70	96.30	92.70	96.30	7,228
10 Apr 26	94.50000 +0.70	95.60	93.30	93.40	31,992
09 Apr 26	93.80000 -1.80	95.30	93.70	94.30	15,890
08 Apr 26	95.60000 +5.30	96.30	92.50	92.80	38,778
07 Apr 26	90.30000 -0.10	93.70	89.90	90.80	20,159
02 Apr 26	90.40000 -0.60	91.00	88.40	91.00	13,739
01 Apr 26	91.00000 +0.10	92.80	90.20	92.80	13,349
31 Mar 26	90.90000 +0.30	91.20	90.40	91.10	13,833
30 Mar 26	90.60000 +0.30	91.10	89.50	90.80	32,918
27 Mar 26	90.30000 -3.00	92.90	89.60	92.80	18,627
26 Mar 26	93.30000 +0.20	94.70	92.10	92.50	21,581
25 Mar 26	93.10000 -0.20	96.20	91.50	94.10	29,964
24 Mar 26	93.30000 +4.90	93.60	87.20	87.20	17,810
23 Mar 26	88.40000 +3.00	88.90	82.70	83.90	30,330
20 Mar 26	85.40000 -1.80	87.70	85.40	86.70	54,839
19 Mar 26	87.20000 -1.10	88.00	86.20	87.10	18,992
18 Mar 26	88.30000 +1.80	88.50	87.00	87.10	10,228
17 Mar 26	86.50000 +0.30	87.20	85.70	86.90	21,220
16 Mar 26	86.20000 -0.30	88.30	85.50	88.30	12,052
13 Mar 26	86.50000 +1.50	88.00	84.40	85.30	32,892
12 Mar 26	85.00000 -0.90	86.30	84.40	86.30	9,110
11 Mar 26	85.90000 -1.90	88.00	85.20	88.00	9,834
10 Mar 26	87.80000 +2.10	88.40	86.60	86.60	11,115
09 Mar 26	85.70000 -1.90	86.30	82.50	84.00	38,776
06 Mar 26	87.60000 -0.20	89.90	86.40	88.40	13,297
05 Mar 26	87.80000 -1.80	90.30	87.80	89.60	12,262
04 Mar 26	89.60000 +2.50	89.60	86.70	86.80	8,025
03 Mar 26	87.10000 -2.40	90.60	85.90	90.60	19,153
02 Mar 26	89.50000 -0.10	91.00	88.00	91.00	11,577
27 Feb 26	89.60000 +0.10	90.00	88.40	89.40	15,358
26 Feb 26	89.50000 -0.20	89.90	89.00	89.30	14,287
25 Feb 26	89.70000 -1.90	91.60	88.80	91.60	15,724
24 Feb 26	91.60000 -1.70	94.10	91.60	93.30	12,767
23 Feb 26	93.30000 -0.70	95.00	92.80	95.00	25,668
20 Feb 26	94.00000 +2.10	94.00	90.90	92.10	14,446
19 Feb 26	91.90000 -1.10	93.70	91.90	92.10	12,621
18 Feb 26	93.00000 +2.40	93.00	89.70	90.90	14,121
17 Feb 26	90.60000 +0.90	91.00	89.50	90.00	24,958
16 Feb 26	89.70000 -0.30	90.50	88.90	89.50	13,585
13 Feb 26	90.00000 +3.40	90.00	86.80	87.20	13,468
12 Feb 26	86.60000 +0.10	87.50	85.70	86.50	10,978
11 Feb 26	86.50000 -2.70	89.40	86.50	89.40	9,864
10 Feb 26	89.20000 +2.00	89.20	86.90	87.60	17,408
09 Feb 26	87.20000 +0.90	87.20	86.10	86.70	8,033
06 Feb 26	86.30000 -0.40	86.90	85.10	86.70	9,200
05 Feb 26	86.70000 -0.90	87.80	86.10	87.80	8,696
04 Feb 26	87.60000 -1.10	88.90	87.50	87.50	9,782
03 Feb 26	88.70000 +0.60	89.20	87.70	88.00	4,509
02 Feb 26	88.10000 -0.80	88.60	87.40	88.10	9,884
30 Jan 26	88.90000 +1.50	88.90	87.40	87.40	12,470
29 Jan 26	87.40000 -2.80	90.10	87.40	89.80	14,419
28 Jan 26	90.20000 -2.10	92.00	89.80	91.80	22,342
27 Jan 26	92.30000 +3.90	92.30	86.90	88.60	39,763
26 Jan 26	88.40000 +1.60	88.40	85.00	87.30	16,027
23 Jan 26	86.80000 +0.90	88.00	85.10	85.10	15,425
22 Jan 26	85.90000 -0.50	87.40	85.00	85.70	20,927
21 Jan 26	86.40000 -1.30	88.00	85.80	87.30	17,083
20 Jan 26	87.70000 -4.30	90.00	85.80	89.70	36,100
19 Jan 26	92.00000 +2.30	92.40	82.50	84.40	87,434
16 Jan 26	89.70000 +9.40	89.70	80.10	80.50	103,067
15 Jan 26	80.30000 +6.80	80.60	73.20	73.80	69,424
14 Jan 26	73.50000 +0.30	73.50	72.80	72.90	9,424
13 Jan 26	73.20000 -2.30	76.90	73.00	76.40	22,032
12 Jan 26	75.50000 +0.00	76.00	74.20	75.00	15,822
09 Jan 26	75.50000 +1.60	75.50	72.90	73.60	11,140
08 Jan 26	73.90000 +0.80	73.90	72.40	72.90	13,243
07 Jan 26	73.10000 +1.10	73.10	71.60	72.20	8,203
06 Jan 26	72.00000 +1.90	72.50	69.40	69.90	14,899
05 Jan 26	70.10000 +1.70	70.10	67.00	68.40	8,968
02 Jan 26	68.40000 -1.00	69.40	67.70	69.40	8,417
30 Dec 25	69.40000 -0.10	69.40	68.20	69.20	5,217
29 Dec 25	69.50000 +0.80	69.50	68.30	68.70	5,158
23 Dec 25	68.70000 +0.30	68.70	68.00	68.30	2,771
22 Dec 25	68.40000 +1.20	68.40	66.50	66.90	8,705
19 Dec 25	67.20000 -0.50	68.00	66.90	68.00	18,016
18 Dec 25	67.70000 +0.70	67.80	66.30	67.00	3,481
17 Dec 25	67.00000 -0.80	67.70	66.70	67.70	4,813
16 Dec 25	67.80000 +0.10	68.80	67.40	68.80	7,897
15 Dec 25	67.70000 +0.30	68.10	67.40	67.80	3,712
12 Dec 25	67.40000 +0.20	68.10	67.40	67.90	4,775
11 Dec 25	67.20000 +0.00	68.20	66.70	66.70	9,993
10 Dec 25	67.20000 -0.50	67.50	66.70	66.90	5,045
09 Dec 25	67.70000 +0.30	67.90	66.00	67.60	11,188
08 Dec 25	67.40000 -0.60	69.00	67.10	67.80	14,285
05 Dec 25	68.00000 -0.30	69.10	67.60	68.40	5,858
04 Dec 25	68.30000 +0.40	68.90	67.40	68.00	7,700
03 Dec 25	67.90000 -0.60	68.90	67.50	68.20	5,801
02 Dec 25	68.50000 -0.90	69.30	68.40	69.30	5,286
01 Dec 25	69.40000 -1.00	69.90	68.00	69.90	6,514
28 Nov 25	70.40000 +0.20	70.80	69.50	70.80	5,262
27 Nov 25	70.20000 +0.10	71.00	68.50	70.50	11,880
26 Nov 25	70.10000 +0.10	70.50	69.50	69.90	7,615
25 Nov 25	70.00000 +0.20	70.00	69.10	69.90	5,450
24 Nov 25	69.80000 +1.50	69.90	68.40	68.40	11,856
21 Nov 25	68.30000 +0.00	68.40	67.10	67.70	3,126
20 Nov 25	68.30000 -0.30	68.90	67.50	68.90	4,941
19 Nov 25	68.60000 +0.00	69.70	68.00	68.40	11,732
18 Nov 25	68.60000 +0.30	68.60	67.60	67.90	6,808
17 Nov 25	68.30000 -0.50	69.50	68.20	69.10	6,122
14 Nov 25	68.80000 -1.40	69.80	67.70	69.70	6,310
13 Nov 25	70.20000 +1.80	71.00	68.50	68.60	17,072
12 Nov 25	68.40000 -0.20	69.00	68.00	68.70	9,057
11 Nov 25	68.60000 +0.70	69.40	67.20	68.10	7,331
10 Nov 25	67.90000 +0.70	68.30	67.40	67.70	11,764
07 Nov 25	67.20000 -0.20	68.80	66.70	68.00	8,113
06 Nov 25	67.40000 -1.30	69.00	67.20	68.80	8,908
05 Nov 25	68.70000 -2.70	70.60	68.70	69.40	10,435
04 Nov 25	71.40000 -0.60	71.50	70.00	71.00	10,756
03 Nov 25	72.00000 -1.00	73.30	71.80	73.00	7,881
31 Oct 25	73.00000 -1.30	74.30	72.80	73.80	16,931
30 Oct 25	74.30000 +2.90	75.00	71.20	72.00	21,526
29 Oct 25	71.40000 -4.20	76.80	70.60	75.50	27,641
28 Oct 25	75.60000 -0.70	76.30	75.60	76.10	8,404
27 Oct 25	76.30000 -0.30	77.20	75.50	76.90	6,548
24 Oct 25	76.60000 -0.80	77.80	76.10	77.00	12,476
23 Oct 25	77.40000 +0.40	77.80	76.20	76.50	6,369
22 Oct 25	77.00000 +0.40	77.00	75.40	76.10	13,209
21 Oct 25	76.60000 -0.60	77.50	75.70	76.60	14,831
20 Oct 25	77.20000 +1.00	77.40	75.40	75.50	19,489
17 Oct 25	76.20000 +0.50	76.20	73.20	73.60	33,029
16 Oct 25	75.70000 +8.60	75.70	71.30	71.40	65,977
15 Oct 25	67.10000 +0.30	67.60	66.30	67.60	7,832
14 Oct 25	66.80000 +0.40	67.20	66.00	66.80	8,150
13 Oct 25	66.40000 +0.70	66.80	65.70	65.70	7,849
10 Oct 25	65.70000 +0.40	65.90	64.90	64.90	11,163
09 Oct 25	65.30000 +0.00	66.00	65.10	65.20	6,407
08 Oct 25	65.30000 +0.40	65.40	64.50	64.70	5,621
07 Oct 25	64.90000 +0.20	66.10	64.70	65.20	4,464
06 Oct 25	64.70000 -1.00	65.90	64.70	65.20	11,279
03 Oct 25	65.70000 +0.00	66.30	64.40	65.80	6,034
02 Oct 25	65.70000 +0.70	66.20	65.00	65.30	7,901
01 Oct 25	65.00000 +2.00	65.40	62.90	63.70	8,925
30 Sep 25	63.00000 -0.30	64.20	62.50	64.20	6,814
29 Sep 25	63.30000 -0.20	63.70	62.90	63.00	8,978
26 Sep 25	63.50000 +0.10	65.60	63.10	63.20	6,229
25 Sep 25	63.40000 -1.00	64.70	62.90	63.70	10,778
24 Sep 25	64.40000 -0.50	65.20	63.60	63.60	5,252
23 Sep 25	64.90000 +0.20	64.90	63.70	64.20	8,483
22 Sep 25	64.70000 -0.80	65.50	64.10	65.00	5,384
19 Sep 25	65.50000 -0.60	65.90	65.10	65.70	14,423
18 Sep 25	66.10000 +0.10	66.80	65.80	65.80	3,321
17 Sep 25	66.00000 -0.10	66.20	65.10	65.10	8,797
16 Sep 25	66.10000 -0.20	66.20	65.50	66.10	6,982
15 Sep 25	66.30000 -0.60	66.90	66.20	66.80	5,269
12 Sep 25	66.90000 -0.10	67.70	66.70	67.00	6,510
11 Sep 25	67.00000 -0.10	68.40	67.00	68.00	5,265
10 Sep 25	67.10000 +0.80	67.30	66.40	66.40	10,634
09 Sep 25	66.30000 -1.20	67.60	66.30	67.10	8,705
08 Sep 25	67.50000 +0.90	67.50	66.70	67.00	15,191
05 Sep 25	66.60000 -1.80	68.20	66.40	68.20	16,313
04 Sep 25	68.40000 +1.10	68.50	66.80	66.80	5,234
03 Sep 25	67.30000 +0.60	68.20	66.80	68.20	6,503
02 Sep 25	66.70000 -0.20	67.40	66.10	67.00	18,170
01 Sep 25	66.90000 +0.70	67.10	66.50	66.80	6,098
29 Aug 25	66.20000 -0.70	67.20	66.00	66.60	8,533
28 Aug 25	66.90000 -2.50	69.80	66.70	69.70	9,561
27 Aug 25	69.40000 +0.30	69.60	68.00	69.00	10,502
26 Aug 25	69.10000 -0.20	69.10	68.10	68.10	11,598
25 Aug 25	69.30000 +0.20	69.40	68.50	68.90	3,575
22 Aug 25	69.10000 -0.30	69.40	68.70	69.00	2,742
21 Aug 25	69.40000 +0.10	69.50	68.90	69.10	3,484
20 Aug 25	69.30000 +0.80	69.30	67.70	67.70	8,330
19 Aug 25	68.50000 +0.50	68.70	67.90	68.30	3,474
18 Aug 25	68.00000 +0.60	68.00	66.90	67.10	2,973
15 Aug 25	67.40000 -0.30	68.40	67.20	67.50	4,259
14 Aug 25	67.70000 -1.20	68.70	67.70	68.70	8,732
13 Aug 25	68.90000 +2.90	70.20	66.70	67.00	13,668
12 Aug 25	66.00000 -1.40	67.90	65.00	67.60	25,565
11 Aug 25	67.40000 -0.20	67.60	66.30	67.10	8,197
08 Aug 25	67.60000 +0.50	67.60	66.50	66.70	9,708
07 Aug 25	67.10000 +0.50	67.20	66.10	66.10	19,153
06 Aug 25	66.60000 -0.20	67.50	66.30	67.50	7,777
05 Aug 25	66.80000 -0.90	67.90	66.30	67.70	20,394
04 Aug 25	67.70000 -0.20	68.90	67.00	68.00	11,739
01 Aug 25	67.90000 -2.40	69.70	67.40	69.70	23,822
31 Jul 25	70.30000 -0.70	71.30	70.10	71.30	11,447
30 Jul 25	71.00000 +1.10	71.90	69.50	69.50	13,593
29 Jul 25	69.90000 +0.30	70.20	69.30	69.30	9,763
28 Jul 25	69.60000 +0.60	70.00	69.00	69.30	10,723
25 Jul 25	69.00000 -0.30	69.00	67.90	67.90	3,769
24 Jul 25	69.30000 +1.00	69.40	68.50	68.60	11,025
23 Jul 25	68.30000 +0.40	69.30	67.80	69.30	6,514
22 Jul 25	67.90000 -0.60	68.30	67.70	68.00	6,803
21 Jul 25	68.50000 -1.60	70.50	68.10	69.60	23,542
18 Jul 25	70.10000 +1.70	70.10	68.40	68.60	24,597
17 Jul 25	68.40000 +0.40	68.90	68.00	68.60	17,980
16 Jul 25	68.00000 -1.60	70.00	68.00	69.10	11,883
15 Jul 25	69.60000 +0.80	69.90	69.00	69.40	12,371
14 Jul 25	68.80000 +0.20	69.60	68.10	68.10	11,815
11 Jul 25	68.60000 -0.20	69.00	68.10	68.20	8,562
10 Jul 25	68.80000 +1.10	69.30	67.10	67.10	10,895
09 Jul 25	67.70000 +1.70	68.90	67.00	67.20	26,024
08 Jul 25	66.00000 +0.10	66.40	64.60	66.10	15,196
07 Jul 25	65.90000 +0.50	66.60	64.90	65.10	20,994
04 Jul 25	65.40000 -0.60	65.80	65.00	65.80	6,653
03 Jul 25	66.00000 -0.10	66.40	65.40	66.40	13,606
02 Jul 25	66.10000 -0.10	66.50	65.30	66.50	12,945
01 Jul 25	66.20000 -1.00	67.70	66.20	67.70	6,450
30 Jun 25	67.20000 +0.10	67.70	66.70	67.20	8,645
27 Jun 25	67.10000 +0.10	67.70	66.60	67.30	9,570
26 Jun 25	67.00000 -0.40	67.60	66.60	66.90	6,566
25 Jun 25	67.40000 -0.90	68.40	66.40	68.40	13,072
24 Jun 25	68.30000 +0.10	69.20	68.20	69.20	7,058
23 Jun 25	68.20000 +0.00	68.70	67.90	68.50	7,161
20 Jun 25	68.20000 +0.40	68.30	67.80	67.90	14,287
19 Jun 25	67.80000 -0.50	68.10	67.20	67.60	9,107
18 Jun 25	68.30000 -0.10	68.90	68.00	68.50	13,061
17 Jun 25	68.40000 +0.00	68.50	67.70	68.40	15,553
16 Jun 25	68.40000 -0.60	70.10	67.80	68.80	18,021
13 Jun 25	69.00000 -2.80	71.80	68.70	70.60	19,977
12 Jun 25	71.80000 -0.60	72.40	71.00	71.60	16,573
11 Jun 25	72.40000 +0.00	73.00	72.40	72.40	11,866
10 Jun 25	72.40000 +0.40	73.10	71.90	72.00	16,453
09 Jun 25	72.00000 +0.40	72.40	71.50	71.50	10,760
06 Jun 25	71.60000 +1.50	72.00	70.40	70.60	34,361
05 Jun 25	70.10000 +1.10	70.50	69.10	69.10	19,618
04 Jun 25	69.00000 +1.10	69.50	68.00	68.40	21,694
03 Jun 25	67.90000 +0.60	68.50	67.20	67.30	48,288
02 Jun 25	67.30000 +0.20	68.10	66.60	66.80	20,742
30 May 25	67.10000 +0.10	67.80	66.90	66.90	9,335
29 May 25	67.00000 +0.60	67.30	66.60	66.80	5,531
28 May 25	66.40000 +0.30	66.50	65.80	66.10	13,228
27 May 25	66.10000 +1.00	66.40	65.10	65.10	7,785
26 May 25	65.10000 +1.20	65.40	64.40	64.40	5,334
23 May 25	63.90000 -2.10	66.50	63.90	66.00	16,733
22 May 25	66.00000 +0.80	66.10	64.40	64.60	28,262
21 May 25	65.20000 +0.40	65.20	63.90	63.90	14,857
20 May 25	64.80000 +0.00	65.60	64.20	64.60	10,775
19 May 25	64.80000 +1.10	65.30	63.20	63.30	19,587
16 May 25	63.70000 +1.70	63.90	61.30	61.30	44,552
15 May 25	62.00000 +1.50	62.50	59.90	60.10	23,239
14 May 25	60.50000 -0.30	61.40	60.10	61.10	12,431
13 May 25	60.80000 +0.10	61.00	60.30	60.90	7,601
12 May 25	60.70000 -1.30	61.20	60.40	60.50	14,915
09 May 25	62.00000 -0.70	63.10	62.00	62.80	8,918
08 May 25	62.70000 +0.70	63.20	62.00	62.60	74,930
07 May 25	62.00000 +1.60	63.20	61.00	61.00	27,690
06 May 25	60.40000 -0.30	60.50	59.60	60.20	7,701
05 May 25	60.70000 +0.40	61.40	60.30	61.40	6,536
02 May 25	60.30000 +0.70	61.00	59.40	59.70	23,059
30 Apr 25	59.60000 -0.90	61.60	58.20	60.80	9,679
29 Apr 25	60.50000 +0.50	61.20	59.80	61.20	9,528
28 Apr 25	60.00000 -1.00	61.50	59.90	60.10	6,727
25 Apr 25	61.00000 -0.10	61.20	60.40	60.40	10,376
24 Apr 25	61.10000 +0.90	61.10	60.00	60.20	20,934
23 Apr 25	60.20000 +1.90	60.80	59.00	59.90	13,239
22 Apr 25	58.30000 -1.70	59.80	57.20	59.60	21,374
17 Apr 25	60.00000 -0.60	60.40	59.10	60.10	8,885
16 Apr 25	60.60000 -0.20	61.00	58.90	59.90	15,315
15 Apr 25	60.80000 -0.30	61.50	59.70	61.10	17,116
14 Apr 25	61.10000 +1.00	62.40	61.00	61.60	18,030
11 Apr 25	60.10000 +0.00	61.20	59.10	61.20	7,803
10 Apr 25	60.10000 +1.20	63.30	59.70	63.10	14,878
09 Apr 25	58.90000 -3.80	61.00	58.30	60.60	25,605
08 Apr 25	62.70000 +1.10	63.90	61.70	63.60	16,560
07 Apr 25	61.60000 +1.30	62.50	56.00	56.30	46,669
04 Apr 25	60.30000 -1.70	61.80	59.70	60.00	30,614
03 Apr 25	62.00000 -5.40	66.30	61.60	65.30	40,338
02 Apr 25	67.40000 -1.10	68.80	67.40	68.50	29,321
01 Apr 25	68.50000 +5.00	69.50	63.80	63.80	58,362
31 Mar 25	63.50000 -0.30	64.30	61.40	62.40	25,023
28 Mar 25	63.80000 +1.40	64.60	61.30	61.80	27,956
27 Mar 25	62.40000 -0.10	65.10	62.40	64.00	43,377
26 Mar 25	62.50000 +0.90	62.90	61.20	61.20	28,856
25 Mar 25	61.60000 +0.30	61.90	60.90	61.60	17,053
24 Mar 25	61.30000 +1.30	61.50	59.10	59.40	12,568
21 Mar 25	60.00000 +0.70	60.20	58.60	59.20	23,290
20 Mar 25	59.30000 +1.10	59.80	58.60	58.60	12,776
19 Mar 25	58.20000 +0.40	59.30	57.50	57.90	38,363
18 Mar 25	57.80000 +0.70	58.10	56.80	57.60	15,335
17 Mar 25	57.10000 +0.30	57.60	56.60	56.80	22,535
14 Mar 25	56.80000 +0.90	56.80	55.10	55.10	20,179
13 Mar 25	55.90000 -0.30	55.90	55.50	55.80	4,806
12 Mar 25	56.20000 +0.30	56.60	55.70	55.70	7,140
11 Mar 25	55.90000 -1.10	57.20	55.60	56.80	6,363
10 Mar 25	57.00000 -0.70	58.10	56.70	58.10	3,896
07 Mar 25	57.70000 -0.10	57.80	56.70	57.80	16,716
06 Mar 25	57.80000 +1.70	58.10	56.50	56.80	19,517
05 Mar 25	56.10000 +1.10	56.90	53.80	53.80	14,177
04 Mar 25	55.00000 -1.00	56.50	54.90	55.90	9,673
03 Mar 25	56.00000 +1.60	56.30	54.60	54.60	13,054
28 Feb 25	54.40000 -0.10	54.40	53.40	54.00	15,698
27 Feb 25	54.50000 -0.80	55.30	54.20	54.90	4,976
26 Feb 25	55.30000 +0.40	56.00	55.10	55.30	5,983
25 Feb 25	54.90000 -0.50	55.50	54.70	55.20	6,911
24 Feb 25	55.40000 +0.10	55.40	54.80	55.20	6,181
21 Feb 25	55.30000 -0.30	55.60	54.20	54.60	21,473
20 Feb 25	55.60000 +0.50	55.90	55.30	55.60	5,626
19 Feb 25	55.10000 -0.10	55.60	55.00	55.00	9,903
18 Feb 25	55.20000 -0.40	55.60	53.90	55.10	13,622
17 Feb 25	55.60000 +0.40	55.60	54.60	54.60	6,139
14 Feb 25	55.20000 -0.30	55.40	54.50	55.10	10,211
13 Feb 25	55.50000 -0.90	56.10	54.30	55.00	12,153
12 Feb 25	56.40000 -0.70	57.40	56.10	57.40	6,561
11 Feb 25	57.10000 -0.40	57.30	56.60	57.00	5,630
10 Feb 25	57.50000 +0.40	57.80	56.80	56.80	4,454
07 Feb 25	57.10000 -0.20	58.00	56.80	57.00	9,370
06 Feb 25	57.30000 +0.90	57.70	56.40	56.40	10,304
05 Feb 25	56.40000 +0.40	56.40	55.80	55.80	12,016
04 Feb 25	56.00000 +0.00	56.50	55.40	55.50	8,761
03 Feb 25	56.00000 -0.80	56.00	55.00	55.60	9,392
31 Jan 25	56.80000 +0.70	57.00	55.70	55.70	11,093
30 Jan 25	56.10000 +0.60	56.50	55.10	55.10	6,481
29 Jan 25	55.50000 +0.10	56.00	55.10	55.50	5,618
28 Jan 25	55.40000 +0.00	56.30	55.20	55.20	6,985
27 Jan 25	55.40000 -0.60	56.10	55.00	55.40	8,821
24 Jan 25	56.00000 +0.10	57.20	55.90	56.30	5,979
23 Jan 25	55.90000 -0.60	56.70	55.70	56.50	14,593
22 Jan 25	56.50000 +0.60	56.90	55.90	56.20	9,835
21 Jan 25	55.90000 +1.10	56.00	54.30	54.30	20,841
20 Jan 25	54.80000 -1.30	56.50	54.10	55.10	18,266
17 Jan 25	56.10000 +3.00	56.10	52.50	52.50	44,484
16 Jan 25	53.10000 +4.10	53.30	51.50	51.50	39,491
15 Jan 25	49.00000 +0.20	49.45	48.95	48.95	6,708
14 Jan 25	48.80000 +1.20	49.30	47.25	47.25	11,091
13 Jan 25	47.60000 -1.20	48.50	47.45	48.40	4,961
10 Jan 25	48.80000 -0.20	49.20	48.35	48.50	7,892
09 Jan 25	49.00000 +1.30	49.70	47.75	47.75	15,107
08 Jan 25	47.70000 +0.55	47.70	46.55	46.85	6,832
07 Jan 25	47.15000 +1.15	47.15	45.50	45.95	12,372
06 Jan 25	46.00000 +1.15	46.00	44.70	44.70	10,726
03 Jan 25	44.85000 -0.40	45.60	44.65	44.65	5,620
02 Jan 25	45.25000 -1.25	46.70	45.20	45.65	6,213
30 Dec 24	46.50000 +0.25	46.75	46.00	46.00	9,797
27 Dec 24	46.25000 +0.70	46.30	45.30	45.45	10,442
23 Dec 24	45.55000 -0.20	45.65	44.95	45.15	4,005
20 Dec 24	45.75000 +0.55	45.75	44.40	45.15	19,770
19 Dec 24	45.20000 -0.10	45.70	44.95	45.00	8,409
18 Dec 24	45.30000 -0.30	45.80	45.20	45.20	5,829
17 Dec 24	45.60000 -1.00	46.25	45.25	46.00	13,079
16 Dec 24	46.60000 +0.55	46.90	45.05	45.05	8,982
13 Dec 24	46.05000 -0.30	47.60	45.90	46.65	6,651
12 Dec 24	46.35000 -0.65	47.25	46.10	47.25	7,117
11 Dec 24	47.00000 +0.35	47.50	46.50	46.75	12,147
10 Dec 24	46.65000 +0.25	47.15	46.30	46.40	20,207
09 Dec 24	46.40000 +1.80	46.40	44.30	44.30	10,326
06 Dec 24	44.60000 +0.25	44.65	43.05	43.05	4,468
05 Dec 24	44.35000 -0.25	45.15	43.85	44.55	4,498
04 Dec 24	44.60000 +1.00	44.60	43.05	43.05	9,529
03 Dec 24	43.60000 +0.05	43.85	43.15	43.15	5,036
02 Dec 24	43.55000 +0.00	43.60	43.40	43.55	3,212
29 Nov 24	43.55000 -0.05	43.90	43.20	43.20	4,416
28 Nov 24	43.60000 -0.20	43.70	43.05	43.50	8,636
27 Nov 24	43.80000 +0.15	43.80	43.15	43.65	2,671
26 Nov 24	43.65000 +0.00	44.45	43.10	44.45	3,554
25 Nov 24	43.65000 +0.35	43.75	43.25	43.75	8,449
22 Nov 24	43.30000 +0.20	43.70	42.20	42.20	8,032
21 Nov 24	43.10000 +0.00	43.20	42.85	42.90	1,437
20 Nov 24	43.10000 +0.15	43.65	42.55	42.55	5,579
19 Nov 24	42.95000 -0.55	43.65	42.75	43.50	11,804
18 Nov 24	43.50000 +0.10	43.75	43.15	43.75	5,361
15 Nov 24	43.40000 -0.65	44.10	43.40	43.90	3,851
14 Nov 24	44.05000 +0.15	44.35	43.90	44.35	2,927
13 Nov 24	43.90000 -0.85	44.75	43.75	44.75	12,323
12 Nov 24	44.75000 -0.90	45.55	44.55	45.55	7,892
11 Nov 24	45.65000 +0.85	46.40	44.75	44.75	7,871
08 Nov 24	44.80000 -0.45	45.60	44.70	45.60	2,184
07 Nov 24	45.25000 +0.55	45.70	44.60	44.65	5,783
06 Nov 24	44.70000 +0.00	45.40	44.55	44.90	4,872
05 Nov 24	44.70000 -0.20	44.80	44.10	44.65	1,972
04 Nov 24	44.90000 -0.15	45.45	44.75	45.35	7,895
01 Nov 24	45.05000 +0.40	46.45	44.30	46.45	4,825
31 Oct 24	44.65000 -0.85	46.40	43.65	46.40	9,509
30 Oct 24	45.50000 -1.00	46.35	45.20	46.35	7,284
29 Oct 24	46.50000 +0.20	46.60	44.70	44.90	6,205
28 Oct 24	46.30000 +0.10	46.35	45.65	46.15	6,834
25 Oct 24	46.20000 -0.60	48.00	45.90	48.00	5,600
24 Oct 24	46.80000 -0.10	47.30	46.35	46.95	8,146
23 Oct 24	46.90000 -0.05	47.05	46.20	46.30	7,143
22 Oct 24	46.95000 +0.45	47.00	45.30	46.20	9,564
21 Oct 24	46.50000 +0.35	46.80	46.00	46.50	5,241
18 Oct 24	46.15000 +0.45	46.65	45.75	45.85	7,300
17 Oct 24	45.70000 +1.45	45.95	44.75	44.75	12,803
16 Oct 24	44.25000 -3.55	48.95	43.10	48.95	41,555
15 Oct 24	47.80000 -0.50	48.25	47.55	48.20	8,493
14 Oct 24	48.30000 -1.35	49.45	48.30	49.45	14,561
11 Oct 24	49.65000 +0.95	49.70	48.50	48.55	3,586
10 Oct 24	48.70000 +0.95	48.70	47.70	48.05	2,189
09 Oct 24	47.75000 -0.95	48.20	47.40	47.80	4,953
08 Oct 24	48.70000 +0.25	49.30	48.15	48.15	7,542
07 Oct 24	48.45000 +0.25	49.85	47.50	48.05	8,102
04 Oct 24	48.20000 +0.25	48.50	47.10	47.10	3,794
03 Oct 24	47.95000 +0.30	47.95	47.30	47.50	3,072
02 Oct 24	47.65000 +0.40	47.75	47.25	47.75	2,635
01 Oct 24	47.25000 +0.40	47.45	46.85	46.85	3,060
30 Sep 24	46.85000 +0.65	47.20	46.05	46.25	4,828
27 Sep 24	46.20000 +0.45	46.30	45.30	46.00	2,628
26 Sep 24	45.75000 +0.45	46.40	44.30	45.55	10,550
25 Sep 24	45.30000 +0.25	45.60	45.05	45.05	26,391
24 Sep 24	45.05000 +0.35	45.75	44.95	44.95	4,624
23 Sep 24	44.70000 -0.25	45.35	44.70	45.30	2,664
20 Sep 24	44.95000 -0.55	45.70	44.55	45.70	18,950
19 Sep 24	45.50000 +0.20	46.05	45.35	45.60	4,262
18 Sep 24	45.30000 +0.40	45.75	45.10	45.15	3,309
17 Sep 24	44.90000 -0.20	45.90	44.90	45.40	4,870
16 Sep 24	45.10000 -0.30	45.50	45.00	45.45	2,168
13 Sep 24	45.40000 +1.05	45.40	44.40	44.40	8,046
12 Sep 24	44.35000 -0.25	45.30	44.35	45.20	3,061
11 Sep 24	44.60000 +0.10	45.70	44.50	44.50	3,343
10 Sep 24	44.50000 -0.85	45.45	44.50	45.45	4,607
09 Sep 24	45.35000 +0.35	45.80	45.05	45.65	5,397
06 Sep 24	45.00000 -0.45	46.40	45.00	46.40	9,626
05 Sep 24	45.45000 -0.05	45.70	45.20	45.65	3,925
04 Sep 24	45.50000 +0.10	45.70	45.05	45.20	4,329
03 Sep 24	45.40000 +0.00	46.00	45.20	45.65	3,795
02 Sep 24	45.40000 -0.50	46.45	45.20	46.45	1,609
30 Aug 24	45.90000 +0.50	46.80	45.35	45.35	8,108
29 Aug 24	45.40000 -0.30	45.90	45.10	45.65	5,741
28 Aug 24	45.70000 -0.05	46.05	45.60	45.90	4,921
27 Aug 24	45.75000 -0.05	46.55	45.60	46.20	2,968
26 Aug 24	45.80000 +0.10	46.10	45.20	46.10	4,565
23 Aug 24	45.70000 +0.25	45.70	45.05	45.20	4,941
22 Aug 24	45.45000 -0.15	45.90	45.05	45.05	3,469
21 Aug 24	45.60000 +0.25	45.70	45.15	45.35	6,060
20 Aug 24	45.35000 -0.55	45.95	45.00	45.55	2,973
19 Aug 24	45.90000 -0.60	46.75	45.20	45.55	5,391
16 Aug 24	46.50000 +0.50	47.00	45.85	45.85	7,062
15 Aug 24	46.00000 +0.25	48.10	45.70	46.10	8,700
14 Aug 24	45.75000 +0.15	46.15	45.60	46.00	3,839
13 Aug 24	45.60000 -0.15	45.95	45.00	45.95	3,318
12 Aug 24	45.75000 +0.20	45.75	45.50	45.65	2,822
09 Aug 24	45.55000 +0.15	45.95	45.00	45.00	5,754
08 Aug 24	45.40000 -1.10	47.50	45.10	47.50	3,433
07 Aug 24	46.50000 +1.20	48.10	45.30	48.10	4,718
06 Aug 24	45.30000 -0.45	46.00	44.85	45.90	3,669
05 Aug 24	45.75000 -0.45	45.85	44.85	45.50	10,995
02 Aug 24	46.20000 -1.40	47.55	46.20	47.45	5,430
01 Aug 24	47.60000 -1.05	48.60	47.50	48.55	9,981
31 Jul 24	48.65000 +0.30	48.90	48.55	48.90	7,224
30 Jul 24	48.35000 +0.20	48.95	47.80	47.80	3,516
29 Jul 24	48.15000 -0.15	49.05	47.55	48.80	5,622
26 Jul 24	48.30000 +0.10	49.40	48.00	48.15	8,202
25 Jul 24	48.20000 -1.00	49.85	47.20	49.85	15,349
24 Jul 24	49.20000 +0.60	49.70	48.70	49.05	7,477
23 Jul 24	48.60000 -0.40	50.00	48.30	50.00	4,586
22 Jul 24	49.00000 -0.65	49.95	48.80	49.15	5,236
19 Jul 24	49.65000 -0.45	50.00	49.50	49.75	6,773
18 Jul 24	50.10000 +0.10	50.10	49.40	49.95	5,063
17 Jul 24	50.00000 -1.90	51.90	49.70	51.90	8,809
16 Jul 24	51.90000 -0.70	52.60	51.10	52.40	6,301
15 Jul 24	52.60000 -0.60	53.40	51.80	52.00	18,338
12 Jul 24	53.20000 -0.60	54.60	52.50	53.70	6,490
11 Jul 24	53.80000 -0.10	54.60	52.40	53.30	27,479
10 Jul 24	53.90000 +1.60	54.00	52.20	52.30	24,180
09 Jul 24	52.30000 +1.20	54.70	50.80	51.10	33,521
08 Jul 24	51.10000 +2.10	51.30	49.15	49.35	18,474
05 Jul 24	49.00000 -1.10	50.20	47.85	49.95	11,765
04 Jul 24	50.10000 +1.70	50.50	48.20	48.55	5,416
03 Jul 24	48.40000 -0.35	48.80	48.30	48.40	8,063
02 Jul 24	48.75000 -1.20	50.40	48.75	50.40	9,365
01 Jul 24	49.95000 +0.25	50.10	49.50	49.50	2,349
28 Jun 24	49.70000 +0.00	50.00	49.40	49.70	8,070
27 Jun 24	49.70000 +0.90	49.70	47.95	48.60	6,091
26 Jun 24	48.80000 -0.25	49.50	48.60	48.70	3,647
25 Jun 24	49.05000 -0.80	49.85	48.75	49.75	5,653
24 Jun 24	49.85000 +0.35	50.50	49.40	49.45	7,228
21 Jun 24	49.50000 +0.90	49.80	48.30	48.30	16,480
20 Jun 24	48.60000 -0.40	49.25	47.45	48.90	10,169
19 Jun 24	49.00000 -0.40	49.65	48.80	49.65	4,511
18 Jun 24	49.40000 -0.80	50.10	49.40	50.10	3,537
17 Jun 24	50.20000 -0.70	51.10	50.20	51.10	4,133
14 Jun 24	50.90000 +0.00	51.30	50.20	50.60	12,077
13 Jun 24	50.90000 +0.50	51.20	50.30	50.30	6,028
12 Jun 24	50.40000 +0.50	50.70	49.50	49.60	5,806
11 Jun 24	49.90000 -0.50	50.10	49.75	49.80	4,917
10 Jun 24	50.40000 +1.05	50.40	49.85	49.95	2,923
07 Jun 24	49.35000 -0.55	49.85	48.65	49.25	12,584
06 Jun 24	49.90000 -0.20	50.20	49.60	50.20	2,176
05 Jun 24	50.10000 -1.80	52.00	50.00	51.60	6,492
04 Jun 24	51.90000 +0.90	51.90	50.60	50.80	8,950
03 Jun 24	51.00000 +0.70	51.60	50.40	51.60	8,709
31 May 24	50.30000 +0.80	50.30	49.20	49.20	8,598
30 May 24	49.50000 +0.35	49.50	49.10	49.15	1,604
29 May 24	49.15000 -0.05	49.35	48.65	48.65	3,330
28 May 24	49.20000 -0.25	49.85	49.20	49.25	4,328
27 May 24	49.45000 -0.15	49.80	49.10	49.65	1,736
24 May 24	49.60000 -0.60	50.40	49.60	49.85	3,906
23 May 24	50.20000 +0.00	50.40	49.95	50.20	1,610
22 May 24	50.20000 -1.30	51.10	49.90	51.10	8,333
21 May 24	51.50000 +0.80	51.70	50.50	50.50	10,387
20 May 24	50.70000 +0.90	50.80	50.10	50.10	2,230
17 May 24	49.80000 -0.60	50.40	49.70	50.40	6,501
16 May 24	50.40000 +0.40	50.70	49.20	49.20	5,572
15 May 24	50.00000 +0.60	50.30	49.15	49.15	8,874
14 May 24	49.40000 +0.60	49.40	48.70	48.70	2,925
13 May 24	48.80000 -0.30	49.10	48.35	48.35	5,319
10 May 24	49.10000 +0.75	49.50	48.80	48.85	6,657
09 May 24	48.35000 -1.35	48.90	48.25	48.30	5,324
08 May 24	49.70000 -0.50	50.60	48.80	50.50	16,605
07 May 24	50.20000 +0.00	50.90	49.90	50.80	7,880
06 May 24	50.20000 +0.20	50.50	49.55	50.10	5,640
03 May 24	50.00000 +0.15	50.60	49.85	49.90	10,070
02 May 24	49.85000 +0.15	50.40	49.10	49.25	7,279
30 Apr 24	49.70000 -0.90	50.80	49.70	50.30	6,847
29 Apr 24	50.60000 +1.75	50.60	48.65	48.65	7,809
26 Apr 24	48.85000 -0.20	49.30	48.50	48.65	12,754
25 Apr 24	49.05000 -1.25	50.30	48.50	49.65	10,417
24 Apr 24	50.30000 -0.50	50.90	50.20	50.80	3,490
23 Apr 24	50.80000 +0.00	52.00	49.95	52.00	6,292
22 Apr 24	50.80000 +1.25	51.10	49.75	50.20	10,946
19 Apr 24	49.55000 +0.50	49.80	48.65	48.65	5,676
18 Apr 24	49.05000 -1.35	50.30	48.65	50.30	12,978
17 Apr 24	50.40000 -0.20	50.80	50.00	50.60	4,767
16 Apr 24	50.60000 +0.50	51.10	48.90	48.90	7,178
15 Apr 24	50.10000 -2.20	52.20	50.10	52.20	5,156
12 Apr 24	52.30000 -0.50	53.40	52.30	52.40	4,989
11 Apr 24	52.80000 +0.60	53.40	51.60	51.60	8,901
10 Apr 24	52.20000 -0.40	52.40	51.50	51.70	16,421
09 Apr 24	52.60000 +0.00	53.10	52.30	52.30	19,097
08 Apr 24	52.60000 +0.60	53.10	52.00	52.00	16,154
05 Apr 24	52.00000 +0.50	52.00	50.90	51.10	10,888
04 Apr 24	51.50000 +0.20	51.60	50.70	51.10	8,030
03 Apr 24	51.30000 +0.80	51.30	50.10	50.50	12,593
02 Apr 24	50.50000 -0.40	51.20	50.00	51.10	8,555
28 Mar 24	50.90000 -0.20	51.20	50.60	50.80	10,731
27 Mar 24	51.10000 +1.30	51.30	49.95	50.60	14,041
26 Mar 24	49.80000 +0.60	50.10	49.20	49.60	3,779
25 Mar 24	49.20000 -0.20	49.75	49.00	49.00	7,049
22 Mar 24	49.40000 +0.40	49.60	49.00	49.00	4,677
21 Mar 24	49.00000 +0.85	49.90	47.80	49.25	9,305
20 Mar 24	48.15000 -0.90	49.10	48.00	48.80	10,785
19 Mar 24	49.05000 -0.20	49.90	48.75	49.90	7,168
18 Mar 24	49.25000 +0.00	49.75	48.95	49.65	5,463
15 Mar 24	49.25000 -1.65	51.30	48.55	51.30	56,533
14 Mar 24	50.90000 -1.10	51.90	50.50	51.90	10,982
13 Mar 24	52.00000 +0.40	52.40	51.50	51.90	8,282
12 Mar 24	51.60000 +0.60	51.90	50.50	51.10	9,891
11 Mar 24	51.00000 +1.10	51.20	49.30	50.40	14,926
08 Mar 24	49.90000 +0.70	50.60	48.65	48.65	16,206
07 Mar 24	49.20000 +2.55	49.55	47.55	47.55	16,464
06 Mar 24	46.65000 +0.35	46.85	45.65	46.30	9,170
05 Mar 24	46.30000 +0.00	46.30	45.75	46.05	6,256
04 Mar 24	46.30000 -0.80	47.05	46.00	47.05	7,220
01 Mar 24	47.10000 -1.05	48.15	46.55	48.15	10,252
29 Feb 24	48.15000 -0.50	49.10	48.10	48.65	11,460
28 Feb 24	48.65000 +0.55	48.65	48.00	48.45	7,339
27 Feb 24	48.10000 +0.10	48.25	47.15	47.65	8,157
26 Feb 24	48.00000 +1.15	48.45	46.20	46.80	16,210
23 Feb 24	46.85000 +0.50	47.05	46.10	46.45	6,410
22 Feb 24	46.35000 +0.40	46.70	45.50	46.60	5,143
21 Feb 24	45.95000 -0.45	46.15	45.70	45.80	6,769
20 Feb 24	46.40000 -0.25	46.60	46.00	46.45	4,631
19 Feb 24	46.65000 -0.50	46.90	46.10	46.65	4,834
16 Feb 24	47.15000 +0.15	48.40	46.40	46.40	6,060
15 Feb 24	47.00000 -0.30	47.85	46.40	47.70	15,486
14 Feb 24	47.30000 +1.00	47.75	46.00	46.60	10,995
13 Feb 24	46.30000 +0.20	46.30	45.50	45.85	15,663
12 Feb 24	46.10000 +0.00	46.65	45.75	46.40	11,893
09 Feb 24	46.10000 -1.00	47.05	46.10	46.80	3,059
08 Feb 24	47.10000 +0.30	47.65	46.75	46.90	4,759
07 Feb 24	46.80000 +0.00	47.30	46.40	46.45	8,537
06 Feb 24	46.80000 +0.65	46.80	45.80	45.80	5,938
05 Feb 24	46.15000 -0.05	46.50	45.75	46.05	9,875
02 Feb 24	46.20000 -1.05	47.25	46.00	47.15	11,138
01 Feb 24	47.25000 -0.55	48.45	47.20	48.45	17,038
31 Jan 24	47.80000 -0.20	47.95	47.30	47.85	6,501
30 Jan 24	48.00000 +0.20	48.40	47.90	48.15	5,555
29 Jan 24	47.80000 -0.70	48.20	47.45	48.20	8,692
26 Jan 24	48.50000 +0.45	48.85	47.70	47.70	28,946
25 Jan 24	48.05000 -1.90	50.50	46.95	50.50	34,597
24 Jan 24	49.95000 -0.75	51.20	49.70	51.00	6,503
23 Jan 24	50.70000 -1.40	52.40	50.60	52.40	13,923
22 Jan 24	52.10000 +0.10	53.00	51.70	53.00	15,424
19 Jan 24	52.00000 -0.20	52.20	51.70	52.10	6,070
18 Jan 24	52.20000 -0.70	52.80	51.80	52.50	11,022
17 Jan 24	52.90000 +0.10	52.90	52.50	52.60	13,042
16 Jan 24	52.80000 +0.50	53.50	51.80	52.30	28,862
15 Jan 24	52.30000 -0.20	53.00	51.70	52.20	23,612
12 Jan 24	52.50000 +1.70	53.80	51.90	52.20	34,289
11 Jan 24	50.80000 +0.30	51.20	50.30	50.70	16,672
10 Jan 24	50.50000 -0.80	51.70	50.30	51.70	5,687
09 Jan 24	51.30000 -0.20	51.90	50.80	51.40	15,220
08 Jan 24	51.50000 +0.40	51.80	50.70	51.40	5,615
05 Jan 24	51.10000 -0.40	51.70	50.70	51.50	6,621
04 Jan 24	51.50000 +0.20	51.70	50.40	51.10	10,878
03 Jan 24	51.30000 -0.70	52.90	51.30	52.10	7,666
02 Jan 24	52.00000 +0.20	52.30	50.80	50.90	12,204
29 Dec 23	51.80000 +0.00	52.60	51.40	52.60	3,049
28 Dec 23	51.80000 -0.60	52.70	51.30	52.50	10,201
27 Dec 23	52.40000 +0.90	52.50	51.50	51.50	8,791
22 Dec 23	51.50000 +2.00	52.90	51.00	51.00	10,625
21 Dec 23	49.50000 -0.30	49.70	49.25	49.45	4,587
20 Dec 23	49.80000 +0.30	50.10	49.20	49.75	10,555
19 Dec 23	49.50000 -0.40	49.70	49.00	49.70	11,752
18 Dec 23	49.90000 -0.05	51.50	49.25	49.50	17,324
15 Dec 23	49.95000 -0.45	51.30	49.70	50.20	34,996
14 Dec 23	50.40000 +0.00	52.30	49.45	51.90	32,410
13 Dec 23	50.40000 +0.80	51.50	48.30	49.00	45,994
12 Dec 23	49.60000 -1.00	51.10	49.30	50.30	7,718
11 Dec 23	50.60000 -0.40	51.30	50.20	50.20	6,314
08 Dec 23	51.00000 +0.30	51.40	50.40	50.40	3,717
07 Dec 23	50.70000 -0.80	52.20	50.50	52.00	4,108
06 Dec 23	51.50000 -0.60	52.20	50.80	52.10	4,146
05 Dec 23	52.10000 +0.10	53.00	51.30	52.20	6,835
04 Dec 23	52.00000 +0.00	52.50	51.50	51.70	9,197
01 Dec 23	52.00000 +0.30	52.40	51.70	52.40	7,302
30 Nov 23	51.70000 +0.20	51.70	50.90	50.90	13,488
29 Nov 23	51.50000 +0.00	51.90	51.20	51.40	7,436
28 Nov 23	51.50000 +0.50	51.70	50.30	50.50	8,915
27 Nov 23	51.00000 -0.80	51.60	50.80	51.50	6,179
24 Nov 23	51.80000 -0.50	52.20	51.50	52.20	3,340
23 Nov 23	52.30000 -0.40	52.70	51.50	52.30	5,267
22 Nov 23	52.70000 +1.30	52.90	50.30	51.20	32,704
21 Nov 23	51.40000 -3.70	55.00	50.90	54.80	30,195
20 Nov 23	55.10000 -0.60	56.20	54.90	55.70	11,834
17 Nov 23	55.70000 +1.20	56.20	55.20	55.20	24,897
16 Nov 23	54.50000 +0.50	55.10	53.80	54.40	17,671
15 Nov 23	54.00000 -0.30	54.90	53.40	54.20	14,430
14 Nov 23	54.30000 +0.30	54.40	52.80	53.60	25,011
13 Nov 23	54.00000 +0.60	54.10	53.40	53.90	13,825
10 Nov 23	53.40000 +1.50	53.60	51.70	51.90	23,241
09 Nov 23	51.90000 +0.40	52.90	50.60	50.60	18,094
08 Nov 23	51.50000 +1.00	52.30	49.65	49.65	17,664
07 Nov 23	50.50000 -0.10	51.20	50.00	50.00	13,414
06 Nov 23	50.60000 -0.20	51.80	50.60	51.30	12,821
03 Nov 23	50.80000 +0.20	51.60	50.10	50.10	18,792
02 Nov 23	50.60000 +2.90	51.30	48.20	48.20	44,163
01 Nov 23	47.70000 +0.15	48.00	47.40	48.00	10,839
31 Oct 23	47.55000 +0.30	47.70	47.25	47.30	8,789
30 Oct 23	47.25000 +0.00	47.85	47.10	47.85	6,393
27 Oct 23	47.25000 -0.15	47.65	47.10	47.50	6,881
26 Oct 23	47.40000 -0.15	47.60	47.05	47.50	4,776
25 Oct 23	47.55000 -0.70	48.25	46.95	47.35	11,669
24 Oct 23	48.25000 +0.20	48.65	47.75	47.80	12,324
23 Oct 23	48.05000 -1.15	49.50	48.05	49.05	20,549
20 Oct 23	49.20000 +0.35	49.55	48.15	48.20	24,039
19 Oct 23	48.85000 -0.35	49.35	48.30	48.85	11,041
18 Oct 23	49.20000 +1.05	49.20	47.70	48.15	18,650
17 Oct 23	48.15000 +3.95	50.50	45.60	45.95	73,494
16 Oct 23	44.20000 +0.00	44.50	43.55	44.50	8,953
13 Oct 23	44.20000 -0.55	44.35	43.65	43.65	9,765
12 Oct 23	44.75000 +0.40	45.05	44.40	44.50	12,802
11 Oct 23	44.35000 -0.15	44.80	43.60	44.00	12,457
10 Oct 23	44.50000 +0.20	45.00	44.05	44.05	3,716
09 Oct 23	44.30000 -0.15	44.80	43.20	43.20	7,662
06 Oct 23	44.45000 +0.65	44.80	43.90	44.15	15,460
05 Oct 23	43.80000 -0.05	44.55	43.45	43.45	3,269
04 Oct 23	43.85000 +1.40	44.05	42.35	42.50	9,311
03 Oct 23	42.45000 -0.25	42.70	41.75	42.70	4,781
02 Oct 23	42.70000 +0.25	43.55	42.30	42.95	8,872
29 Sep 23	42.45000 +0.10	43.45	42.20	42.20	7,574
28 Sep 23	42.35000 +0.10	42.60	42.00	42.05	2,578
27 Sep 23	42.25000 +0.00	42.55	41.85	41.85	5,453
26 Sep 23	42.25000 -0.45	43.35	42.10	43.35	7,176
25 Sep 23	42.70000 -1.10	44.15	42.40	43.40	7,431
22 Sep 23	43.80000 -0.85	44.30	43.65	44.05	6,379
21 Sep 23	44.65000 -0.30	45.05	44.55	44.95	2,385
20 Sep 23	44.95000 -0.15	45.25	44.85	44.85	3,225
19 Sep 23	45.10000 -0.10	45.25	44.70	44.95	3,012
18 Sep 23	45.20000 -0.90	46.35	44.95	46.35	8,037
15 Sep 23	46.10000 -0.30	47.15	46.10	46.65	32,261
14 Sep 23	46.40000 +0.35	46.85	45.85	45.95	17,785
13 Sep 23	46.05000 +0.60	46.10	44.95	45.25	5,607
12 Sep 23	45.45000 +0.60	45.85	44.40	44.60	6,604
11 Sep 23	44.85000 +0.65	44.85	44.10	44.35	5,672
08 Sep 23	44.20000 +0.15	44.45	43.95	44.30	14,375
07 Sep 23	44.05000 -0.20	44.45	43.60	44.05	6,613
06 Sep 23	44.25000 -0.35	44.30	43.85	44.30	5,404
05 Sep 23	44.60000 -0.25	44.90	44.25	44.55	6,077
04 Sep 23	44.85000 -0.15	45.10	44.70	44.70	3,645
01 Sep 23	45.00000 +0.40	45.00	44.15	44.55	5,399
31 Aug 23	44.60000 +0.00	45.30	44.25	44.30	13,111
30 Aug 23	44.60000 -0.40	44.80	44.30	44.80	6,413
29 Aug 23	45.00000 +0.15	45.35	45.00	45.10	3,239
28 Aug 23	44.85000 -0.25	44.90	44.00	44.85	10,229
25 Aug 23	45.10000 +0.00	45.10	44.55	45.00	6,161
24 Aug 23	45.10000 -0.35	45.75	44.55	45.75	5,695
23 Aug 23	45.45000 +0.00	45.45	44.70	45.15	4,346
22 Aug 23	45.45000 -0.25	46.15	45.05	45.90	6,529
21 Aug 23	45.70000 -0.05	45.90	45.45	45.45	5,567
18 Aug 23	45.75000 -0.70	46.55	45.35	46.55	6,924
17 Aug 23	46.45000 +0.20	46.80	46.00	46.10	18,887
16 Aug 23	46.25000 +0.05	46.65	45.90	45.90	12,201
15 Aug 23	46.20000 +0.50	46.55	45.60	46.00	12,412
14 Aug 23	45.70000 +0.25	46.00	45.30	45.35	5,370
11 Aug 23	45.45000 -0.30	45.80	44.90	45.45	6,152
10 Aug 23	45.75000 +0.10	45.95	45.30	45.45	2,856
09 Aug 23	45.65000 +0.20	46.00	45.20	45.55	5,089
08 Aug 23	45.45000 -0.15	45.65	44.85	45.30	7,779
07 Aug 23	45.60000 +0.20	45.75	45.05	45.30	5,329
04 Aug 23	45.40000 +0.50	45.50	44.65	44.65	7,509
03 Aug 23	44.90000 -0.10	44.90	44.10	44.75	6,073
02 Aug 23	45.00000 +0.00	45.65	44.25	44.70	18,824
01 Aug 23	45.00000 -0.70	45.90	45.00	45.80	58,597
31 Jul 23	45.70000 -0.10	45.75	45.50	45.50	9,902
28 Jul 23	45.80000 -0.15	45.95	45.40	45.95	5,120
27 Jul 23	45.95000 +0.15	46.15	45.45	45.55	4,718
26 Jul 23	45.80000 -0.15	45.95	45.30	45.95	8,903
25 Jul 23	45.95000 +0.95	46.05	44.30	44.95	11,632
24 Jul 23	45.00000 -0.80	46.35	44.80	45.85	13,097
21 Jul 23	45.80000 +0.70	46.10	45.10	45.35	10,211
20 Jul 23	45.10000 +0.05	45.25	44.40	45.00	13,610
19 Jul 23	45.05000 -0.25	45.50	44.15	45.00	9,676
18 Jul 23	45.30000 -0.20	45.80	44.90	45.80	5,178
17 Jul 23	45.50000 -0.45	46.95	45.35	45.40	18,029
14 Jul 23	45.95000 +0.25	46.50	44.50	45.40	20,921
13 Jul 23	45.70000 -1.20	46.70	45.70	46.70	14,657
12 Jul 23	46.90000 -0.70	47.75	46.45	47.75	12,083
11 Jul 23	47.60000 +0.85	47.65	46.80	47.00	13,076
10 Jul 23	46.75000 +2.65	46.85	45.05	45.30	25,313
07 Jul 23	44.10000 +0.60	44.15	43.25	43.65	10,879
06 Jul 23	43.50000 +0.15	43.70	42.95	43.15	6,113
05 Jul 23	43.35000 -0.10	43.70	42.80	43.70	4,675
04 Jul 23	43.45000 +0.25	43.55	42.95	43.30	2,554
03 Jul 23	43.20000 -0.35	43.85	43.20	43.85	5,076
30 Jun 23	43.55000 +0.10	43.90	43.40	43.60	4,453
29 Jun 23	43.45000 -0.25	43.90	43.40	43.80	5,849
28 Jun 23	43.70000 +0.80	43.75	42.75	42.75	5,660
27 Jun 23	42.90000 +0.15	43.05	42.75	42.75	3,968
26 Jun 23	42.75000 -0.95	43.70	42.75	43.40	17,328
23 Jun 23	43.70000 -0.65	44.65	43.45	44.60	4,794
22 Jun 23	44.35000 +0.15	44.55	43.85	44.00	5,447
21 Jun 23	44.20000 -0.25	44.75	44.15	44.20	5,304
20 Jun 23	44.45000 -0.95	45.25	43.55	45.25	11,541
19 Jun 23	45.40000 -0.55	45.90	44.65	45.75	14,091
16 Jun 23	45.95000 +0.35	46.35	45.10	45.85	33,124
15 Jun 23	45.60000 -0.50	45.85	45.10	45.80	6,712
14 Jun 23	46.10000 +1.00	46.10	45.20	45.40	25,382
13 Jun 23	45.10000 -0.30	45.20	44.05	45.15	13,750
12 Jun 23	45.40000 +0.70	45.60	44.95	45.00	13,690
09 Jun 23	44.70000 -0.15	45.00	44.45	45.00	5,947
08 Jun 23	44.85000 +1.30	44.90	43.60	43.85	12,996
07 Jun 23	43.55000 -0.05	43.65	43.35	43.35	4,816
06 Jun 23	43.60000 -0.15	43.60	43.35	43.45	1,855
05 Jun 23	43.75000 +0.05	44.30	43.50	43.65	8,447
02 Jun 23	43.70000 +1.35	43.85	42.10	42.10	24,010
01 Jun 23	42.35000 -1.15	43.70	41.95	43.20	40,909
31 May 23	43.50000 -1.55	45.00	43.35	44.90	41,374
30 May 23	45.05000 -0.45	45.45	44.50	45.45	6,184
29 May 23	45.50000 +0.25	45.50	45.00	45.50	2,784
26 May 23	45.25000 +0.15	45.35	44.50	45.35	6,172
25 May 23	45.10000 -0.95	45.80	45.10	45.75	15,904
24 May 23	46.05000 -0.75	46.85	45.75	46.85	12,597
23 May 23	46.80000 -0.20	47.30	46.80	47.10	11,912
22 May 23	47.00000 -0.25	47.25	46.85	46.95	5,918
19 May 23	47.25000 -0.15	47.60	46.95	47.35	8,061
18 May 23	47.40000 +0.05	47.70	47.00	47.65	4,506
17 May 23	47.35000 -1.05	48.55	47.20	48.55	9,717
16 May 23	48.40000 +0.60	48.95	47.90	47.90	13,724
15 May 23	47.80000 +0.50	47.85	47.00	47.45	11,384
12 May 23	47.30000 +0.15	48.10	46.75	47.00	25,247
11 May 23	47.15000 -0.85	47.75	47.10	47.70	8,368
10 May 23	48.00000 +0.20	48.00	47.50	47.50	11,955
09 May 23	47.80000 -0.55	48.20	47.50	48.05	9,846
08 May 23	48.35000 -0.60	48.85	48.10	48.65	5,749
05 May 23	48.95000 -0.15	49.35	48.15	49.20	8,956
04 May 23	49.10000 -1.10	49.85	48.85	49.85	6,829
03 May 23	50.20000 +0.10	50.50	49.45	50.30	10,167
02 May 23	50.10000 -0.90	51.30	48.95	51.30	26,831
28 Apr 23	51.00000 +0.30	51.40	50.20	50.80	15,708
27 Apr 23	50.70000 +1.55	51.00	49.15	49.15	29,943
26 Apr 23	49.15000 +0.95	49.45	47.85	47.85	27,859
25 Apr 23	48.20000 +2.70	48.80	45.40	45.80	35,801
24 Apr 23	45.50000 +0.80	46.50	44.90	45.10	24,092
21 Apr 23	44.70000 -0.35	45.75	44.45	45.00	10,309
20 Apr 23	45.05000 +0.60	45.30	44.05	44.60	8,263
19 Apr 23	44.45000 -0.80	45.45	43.80	45.15	15,121
18 Apr 23	45.25000 +3.00	46.50	42.30	42.50	71,540
17 Apr 23	42.25000 -0.05	42.90	42.15	42.60	4,374
14 Apr 23	42.30000 -0.05	42.70	42.15	42.15	6,817
13 Apr 23	42.35000 +1.00	42.35	41.10	41.10	8,657
12 Apr 23	41.35000 +0.20	42.00	41.20	41.30	6,356
11 Apr 23	41.15000 -0.10	41.55	40.65	41.55	5,670
06 Apr 23	41.25000 -0.25	41.45	41.10	41.25	4,123
05 Apr 23	41.50000 -0.40	42.00	41.30	41.90	4,236
04 Apr 23	41.90000 -0.45	42.40	41.90	42.40	4,586
03 Apr 23	42.35000 +0.00	43.00	42.25	42.35	7,501
31 Mar 23	42.35000 +0.50	42.65	41.80	41.85	24,291
30 Mar 23	41.85000 +0.60	42.55	41.50	41.50	8,514
29 Mar 23	41.25000 +0.25	41.30	40.75	40.80	3,437
28 Mar 23	41.00000 -0.35	41.75	40.80	41.45	9,113
27 Mar 23	41.35000 +0.40	41.65	41.10	41.50	7,469
24 Mar 23	40.95000 +0.40	40.95	40.30	40.30	4,105
23 Mar 23	40.55000 +0.90	40.55	39.85	39.90	6,983
22 Mar 23	39.65000 -0.85	40.45	39.60	40.45	13,313
21 Mar 23	40.50000 +0.00	41.00	40.40	40.75	5,774
20 Mar 23	40.50000 -1.50	41.75	40.40	41.75	17,990
17 Mar 23	42.00000 -0.30	42.50	41.45	42.50	16,935
16 Mar 23	42.30000 -0.05	42.80	41.25	42.80	13,964
15 Mar 23	42.35000 -1.30	43.65	42.30	43.65	11,209
14 Mar 23	43.65000 +0.45	44.10	43.25	43.45	15,090
13 Mar 23	43.20000 -0.10	43.45	42.05	43.45	7,917
10 Mar 23	43.30000 +1.20	43.45	41.65	42.00	16,289
09 Mar 23	42.10000 -0.25	42.85	41.90	42.85	8,188
08 Mar 23	42.35000 -0.30	42.70	42.10	42.50	4,966
07 Mar 23	42.65000 +0.55	43.35	42.20	42.60	16,067
06 Mar 23	42.10000 +0.30	42.20	41.45	42.00	8,629
03 Mar 23	41.80000 +0.35	41.90	41.20	41.20	3,889
02 Mar 23	41.45000 +0.15	41.55	41.00	41.15	4,349
01 Mar 23	41.30000 +0.00	41.40	40.80	41.40	7,001
28 Feb 23	41.30000 -0.40	41.50	40.75	41.20	8,933
27 Feb 23	41.70000 +0.55	41.85	41.05	41.30	4,975
24 Feb 23	41.15000 -0.05	41.20	40.50	41.05	9,400
23 Feb 23	41.20000 -0.30	41.75	41.10	41.75	5,333
22 Feb 23	41.50000 -1.45	42.95	41.30	42.95	12,584
21 Feb 23	42.95000 +0.10	43.00	42.30	42.60	7,931
20 Feb 23	42.85000 +0.40	42.85	42.20	42.20	8,766
17 Feb 23	42.45000 -0.30	42.55	41.90	42.00	7,429
16 Feb 23	42.75000 +0.35	43.15	42.25	42.80	7,632
15 Feb 23	42.40000 +0.65	42.60	41.85	41.85	6,178
14 Feb 23	41.75000 +0.25	42.15	41.25	41.55	8,463
13 Feb 23	41.50000 -0.35	42.20	41.40	41.60	9,907
10 Feb 23	41.85000 -0.40	42.00	41.20	42.00	7,743
09 Feb 23	42.25000 -0.45	43.25	42.25	43.15	6,279
08 Feb 23	42.70000 +0.80	43.25	42.00	42.00	17,364
07 Feb 23	41.90000 -0.15	41.90	41.05	41.90	17,554
06 Feb 23	42.05000 +0.10	42.50	41.00	41.70	14,805
03 Feb 23	41.95000 -0.40	42.35	41.40	42.35	9,143
02 Feb 23	42.35000 +0.35	42.80	42.20	42.25	12,765
01 Feb 23	42.00000 +0.90	42.15	41.00	41.00	7,275
31 Jan 23	41.10000 -0.90	41.85	40.65	41.85	13,498
30 Jan 23	42.00000 -0.85	43.05	41.90	43.05	5,380
27 Jan 23	42.85000 -0.05	43.30	42.65	42.90	8,245
26 Jan 23	42.90000 +0.35	43.00	42.35	42.50	9,009
25 Jan 23	42.55000 -1.00	43.55	42.35	43.25	11,068
24 Jan 23	43.55000 -0.35	43.95	43.40	43.90	4,940
23 Jan 23	43.90000 +1.05	43.95	43.10	43.10	16,007
20 Jan 23	42.85000 +0.90	42.90	42.00	42.00	19,576
19 Jan 23	41.95000 -0.05	42.20	41.70	41.95	14,571
18 Jan 23	42.00000 -0.25	42.45	41.85	42.05	17,710
17 Jan 23	42.25000 +1.65	42.65	40.30	40.55	39,658
16 Jan 23	40.60000 -0.45	41.45	40.45	41.15	4,907
13 Jan 23	41.05000 +0.70	41.40	40.15	40.15	12,804
12 Jan 23	40.35000 +0.25	41.05	39.70	40.15	25,148
11 Jan 23	40.10000 -2.45	41.90	39.35	41.90	73,189
10 Jan 23	42.55000 -0.95	43.25	42.40	43.20	3,531
09 Jan 23	43.50000 +0.35	43.90	43.30	43.30	7,634
06 Jan 23	43.15000 -0.25	43.35	42.60	43.30	6,961
05 Jan 23	43.40000 +0.45	43.60	42.75	42.75	10,252
04 Jan 23	42.95000 +0.05	43.65	42.95	43.10	12,601
03 Jan 23	42.90000 +0.85	43.70	41.95	41.95	14,667
02 Jan 23	42.05000 +0.30	42.40	41.80	41.95	3,985
30 Dec 22	41.75000 -1.80	43.80	41.75	43.80	12,066
29 Dec 22	43.55000 +2.75	43.55	40.90	40.90	22,354
28 Dec 22	40.80000 +0.25	40.95	40.45	40.60	5,288
27 Dec 22	40.55000 +0.05	40.95	40.55	40.85	5,167
23 Dec 22	40.50000 +0.80	41.00	39.95	39.95	14,022
22 Dec 22	39.70000 +0.00	40.00	39.55	39.55	5,714
21 Dec 22	39.70000 +0.90	39.80	38.85	39.00	6,540
20 Dec 22	38.80000 -0.35	39.30	38.55	39.00	9,261
19 Dec 22	39.15000 -0.45	39.95	39.05	39.70	10,348
16 Dec 22	39.60000 -0.30	40.30	39.60	40.00	23,316
15 Dec 22	39.90000 -1.05	40.80	39.90	40.80	13,122
14 Dec 22	40.95000 -0.85	42.00	40.95	42.00	5,876
13 Dec 22	41.80000 +0.60	42.10	40.85	41.50	24,260
12 Dec 22	41.20000 -1.20	41.95	41.10	41.95	10,352
09 Dec 22	42.40000 +0.45	42.60	41.50	41.60	12,552
08 Dec 22	41.95000 -0.45	42.10	41.50	42.10	3,266
07 Dec 22	42.40000 -0.65	42.80	42.05	42.80	11,249
06 Dec 22	43.05000 -0.95	43.70	43.00	43.55	9,525
05 Dec 22	44.00000 -0.75	44.75	43.70	44.75	8,639
02 Dec 22	44.75000 +1.10	44.85	43.70	43.75	24,750
01 Dec 22	43.65000 +0.40	44.00	43.15	43.65	8,868
30 Nov 22	43.25000 +0.85	43.35	42.40	42.85	12,544
29 Nov 22	42.40000 -0.05	42.80	42.10	42.55	10,302
28 Nov 22	42.45000 -0.10	42.65	42.10	42.10	3,409
25 Nov 22	42.55000 -0.75	43.00	42.20	42.90	10,188
24 Nov 22	43.30000 +0.60	43.50	42.20	42.30	20,300
23 Nov 22	42.70000 +0.75	42.70	41.70	42.10	6,843
22 Nov 22	41.95000 -0.20	42.30	41.30	42.05	13,996
21 Nov 22	42.15000 -0.30	42.60	42.00	42.45	13,406
18 Nov 22	42.45000 -0.45	42.95	42.45	42.95	5,106
17 Nov 22	42.90000 +0.05	43.50	42.45	43.30	14,274
16 Nov 22	42.85000 -1.40	44.25	42.75	44.25	27,541
15 Nov 22	44.25000 -0.80	45.25	44.25	45.25	13,488
14 Nov 22	45.05000 +0.30	45.35	44.85	45.05	10,418
11 Nov 22	44.75000 +1.80	44.95	42.95	43.10	26,895
10 Nov 22	42.95000 +1.25	43.00	41.10	41.10	11,822
09 Nov 22	41.70000 +0.15	41.85	41.10	41.40	6,731
08 Nov 22	41.55000 +0.70	41.65	40.70	40.70	6,994
07 Nov 22	40.85000 -0.65	41.35	40.25	41.35	15,971
04 Nov 22	41.50000 +0.60	41.65	41.00	41.00	4,410
03 Nov 22	40.90000 -1.65	42.40	40.80	42.35	12,208
02 Nov 22	42.55000 +0.70	42.75	41.85	42.05	8,845
01 Nov 22	41.85000 +1.10	42.05	41.15	41.15	13,906
31 Oct 22	40.75000 +0.20	40.90	40.65	40.90	7,197
28 Oct 22	40.55000 -0.05	40.65	39.85	40.40	12,352
27 Oct 22	40.60000 -0.80	42.10	40.60	41.40	17,595
26 Oct 22	41.40000 -0.05	42.10	41.15	42.05	15,299
25 Oct 22	41.45000 +1.05	41.60	40.25	40.90	13,090
24 Oct 22	40.40000 +0.40	40.60	39.90	39.90	27,461
21 Oct 22	40.00000 -0.35	40.20	39.70	40.00	7,640
20 Oct 22	40.35000 +0.60	40.55	39.55	40.05	19,995
19 Oct 22	39.75000 -0.05	40.30	39.45	40.05	21,941
18 Oct 22	39.80000 +0.25	40.40	39.70	39.85	22,891
17 Oct 22	39.55000 -2.00	40.30	38.45	38.50	40,951
14 Oct 22	41.55000 -0.30	42.10	41.35	42.00	16,909
13 Oct 22	41.85000 +1.00	42.10	40.45	41.10	22,222
12 Oct 22	40.85000 -0.80	41.70	40.55	41.50	29,564
11 Oct 22	41.65000 -0.40	42.00	41.05	42.00	18,152
10 Oct 22	42.05000 -0.25	42.70	42.05	42.40	13,391
07 Oct 22	42.30000 -1.05	43.50	42.15	43.10	15,039
06 Oct 22	43.35000 +0.75	44.15	43.15	43.15	14,061
05 Oct 22	42.60000 -1.25	43.85	42.45	43.60	14,377
04 Oct 22	43.85000 +1.05	43.90	42.80	43.30	18,990
03 Oct 22	42.80000 -0.05	43.20	41.65	42.80	22,198
30 Sep 22	42.85000 +2.35	43.20	41.00	41.05	25,024
29 Sep 22	40.50000 +0.30	40.70	39.30	40.00	29,723
28 Sep 22	40.20000 +0.80	40.25	38.20	38.75	22,461
27 Sep 22	39.40000 -0.50	40.40	39.10	40.40	17,989
26 Sep 22	39.90000 -1.00	40.10	39.45	40.00	20,074
23 Sep 22	40.90000 -2.60	43.00	40.55	43.00	19,213
22 Sep 22	43.50000 -0.70	44.65	43.00	44.65	20,512
21 Sep 22	44.20000 -0.75	44.45	43.30	44.45	12,684
20 Sep 22	44.95000 -0.45	45.05	44.45	44.95	9,100
19 Sep 22	45.40000 -1.05	46.00	44.75	46.00	15,766
16 Sep 22	46.45000 -0.60	46.60	45.65	46.30	43,205
15 Sep 22	47.05000 +0.00	47.35	46.50	47.15	9,132
14 Sep 22	47.05000 -0.30	47.40	46.35	47.40	24,206
13 Sep 22	47.35000 -0.95	48.75	47.35	48.55	16,474
12 Sep 22	48.30000 +0.75	48.40	47.65	48.15	23,084
09 Sep 22	47.55000 +0.35	47.95	47.00	47.00	6,204
08 Sep 22	47.20000 -0.25	47.75	46.50	47.75	11,741
07 Sep 22	47.45000 -0.05	47.75	46.90	47.20	9,511
06 Sep 22	47.50000 +0.45	47.80	47.30	47.40	6,295
05 Sep 22	47.05000 -0.35	47.35	46.50	46.50	9,285
02 Sep 22	47.40000 +0.85	47.55	46.40	46.55	12,098
01 Sep 22	46.55000 -0.60	47.00	46.00	47.00	22,983
31 Aug 22	47.15000 -0.65	47.75	47.00	47.75	11,191
30 Aug 22	47.80000 +0.20	48.15	47.40	47.50	13,628
29 Aug 22	47.60000 -1.20	48.30	46.95	48.15	31,982
26 Aug 22	48.80000 -1.05	50.10	48.55	49.75	21,797
25 Aug 22	49.85000 -0.25	50.50	49.45	50.50	9,604
24 Aug 22	50.10000 +0.35	50.60	49.20	49.20	12,559
23 Aug 22	49.75000 +0.55	49.80	49.30	49.50	5,718
22 Aug 22	49.20000 -0.60	49.60	49.05	49.45	6,906
19 Aug 22	49.80000 +0.85	49.80	48.70	48.70	21,101
18 Aug 22	48.95000 -0.25	49.10	48.55	49.00	9,753
17 Aug 22	49.20000 -0.35	49.70	48.95	49.20	3,977
16 Aug 22	49.55000 +0.20	49.90	49.30	49.70	3,481
15 Aug 22	49.35000 -0.25	49.75	48.70	49.55	6,972
12 Aug 22	49.60000 +0.20	49.70	49.15	49.50	5,062
11 Aug 22	49.40000 -0.30	50.00	49.20	49.35	5,244
10 Aug 22	49.70000 +0.00	50.00	49.15	49.25	6,272
09 Aug 22	49.70000 -0.80	50.20	49.50	50.20	13,106
08 Aug 22	50.50000 -0.60	51.20	50.50	51.10	6,225
05 Aug 22	51.10000 +0.00	51.70	49.95	51.30	15,751
04 Aug 22	51.10000 +0.00	51.40	50.90	51.30	11,714
03 Aug 22	51.10000 +0.20	51.50	50.80	50.80	17,826
02 Aug 22	50.90000 +0.00	51.20	50.30	50.30	12,037
01 Aug 22	50.90000 -0.30	51.50	50.20	51.50	9,307
29 Jul 22	51.20000 -0.30	52.40	51.10	52.00	9,590
28 Jul 22	51.50000 +0.60	51.90	50.40	51.00	16,448
27 Jul 22	50.90000 +0.95	50.90	49.70	49.70	10,975
26 Jul 22	49.95000 -0.75	50.60	49.65	50.60	6,753
25 Jul 22	50.70000 -0.70	51.50	50.30	51.50	17,120
22 Jul 22	51.40000 +0.80	51.80	50.30	50.60	10,052
21 Jul 22	50.60000 -0.20	51.20	50.30	50.40	5,921
20 Jul 22	50.80000 -0.10	52.00	50.30	51.40	13,458
19 Jul 22	50.90000 +1.25	50.90	49.00	49.00	20,256
18 Jul 22	49.65000 +0.10	49.85	48.90	49.40	11,030
15 Jul 22	49.55000 -0.95	49.65	46.70	47.40	62,195
14 Jul 22	50.50000 -0.40	51.10	49.95	50.50	14,970
13 Jul 22	50.90000 -0.10	51.40	50.00	51.00	7,812
12 Jul 22	51.00000 +0.10	51.70	50.50	50.70	5,667
11 Jul 22	50.90000 -0.70	51.40	50.70	51.30	8,586
08 Jul 22	51.60000 +0.50	52.20	50.70	50.90	16,346
07 Jul 22	51.10000 -0.60	52.10	50.80	51.80	9,697
06 Jul 22	51.70000 +0.90	52.50	50.60	50.80	18,236
05 Jul 22	50.80000 -0.20	51.60	50.10	50.80	18,495
04 Jul 22	51.00000 +1.05	51.30	49.60	49.65	24,221
01 Jul 22	49.95000 +0.30	50.30	49.30	49.65	10,226
30 Jun 22	49.65000 +0.35	49.75	48.85	49.30	11,264
29 Jun 22	49.30000 -0.45	49.65	48.90	49.00	30,349
28 Jun 22	49.75000 +0.40	50.40	48.95	48.95	21,692
27 Jun 22	49.35000 +0.90	49.45	48.60	48.80	10,831
24 Jun 22	48.45000 +0.80	48.80	47.65	47.65	13,957
23 Jun 22	47.65000 -0.10	48.00	46.85	47.35	17,748
22 Jun 22	47.75000 +0.20	48.05	46.35	47.80	17,430
21 Jun 22	47.55000 -0.30	48.70	47.35	47.85	16,389
20 Jun 22	47.85000 +1.15	47.85	46.65	47.25	16,270
17 Jun 22	46.70000 +0.45	47.50	46.05	46.60	56,511
16 Jun 22	46.25000 -1.10	47.00	45.70	47.00	29,212
15 Jun 22	47.35000 +0.50	47.55	45.55	46.35	59,616
14 Jun 22	46.85000 -0.90	47.90	46.40	47.70	45,881
13 Jun 22	47.75000 -0.80	48.05	47.25	47.60	32,077
10 Jun 22	48.55000 -1.45	49.85	48.45	49.70	14,104
09 Jun 22	50.00000 -0.40	50.60	49.85	50.60	13,269
08 Jun 22	50.40000 +0.30	50.60	50.00	50.10	13,819
07 Jun 22	50.10000 +0.30	50.40	49.70	50.00	18,988
06 Jun 22	49.80000 +0.75	50.10	49.25	49.40	14,428
03 Jun 22	49.05000 -0.20	49.85	48.45	49.40	28,109
02 Jun 22	49.25000 +0.50	49.25	48.20	48.40	11,324
01 Jun 22	48.75000 -0.30	49.45	48.50	49.45	21,556
31 May 22	49.05000 -1.35	50.50	48.95	50.50	26,046
30 May 22	50.40000 +1.60	50.40	48.90	48.95	23,542
27 May 22	48.80000 +0.80	49.05	47.80	47.95	28,582
26 May 22	48.00000 -0.05	48.40	47.80	48.15	5,122
25 May 22	48.05000 +0.10	48.30	47.45	48.05	8,419
24 May 22	47.95000 -0.20	48.45	47.50	47.65	21,858
23 May 22	48.15000 -0.15	48.55	47.80	48.35	12,376
20 May 22	48.30000 -0.10	48.60	47.95	48.00	15,772
19 May 22	48.40000 -0.30	48.65	48.05	48.35	35,547
18 May 22	48.70000 -1.00	50.00	48.55	49.85	16,120
17 May 22	49.70000 +0.55	50.00	48.70	48.70	8,482
16 May 22	49.15000 +0.10	49.65	48.75	49.00	21,471
13 May 22	49.05000 +0.85	49.40	47.80	47.80	16,726
12 May 22	48.20000 +0.85	48.70	45.50	45.50	36,547
11 May 22	47.35000 +1.10	47.55	45.75	45.85	32,634
10 May 22	46.25000 -0.55	46.75	45.95	46.35	17,180
09 May 22	46.80000 -0.75	47.15	46.05	47.15	18,107
06 May 22	47.55000 -0.40	48.05	47.15	47.90	25,359
05 May 22	47.95000 +0.50	49.15	47.70	49.00	23,758
04 May 22	47.45000 -0.35	47.60	46.90	47.10	14,083
03 May 22	47.80000 +0.65	48.05	46.40	46.70	22,992
02 May 22	47.15000 -0.05	47.15	45.75	47.00	20,305
29 Apr 22	47.20000 +0.90	47.30	46.25	46.35	24,334
28 Apr 22	46.30000 -1.10	47.95	45.45	47.15	32,690
27 Apr 22	47.40000 -0.60	47.85	46.70	47.65	29,292
26 Apr 22	48.00000 -0.30	48.70	47.45	48.70	26,338
25 Apr 22	48.30000 +0.25	48.65	47.00	47.45	23,495
22 Apr 22	48.05000 -1.25	48.75	47.80	48.75	18,543
21 Apr 22	49.30000 -0.20	50.10	49.05	49.70	19,439
20 Apr 22	49.50000 +1.35	49.65	47.80	48.00	39,206
19 Apr 22	48.15000 +0.10	48.20	47.10	48.00	23,031
14 Apr 22	48.05000 -2.35	49.10	46.45	48.10	110,607
13 Apr 22	50.40000 -0.80	50.80	50.10	50.70	18,002
12 Apr 22	51.20000 +0.10	51.40	49.80	50.90	19,400
11 Apr 22	51.10000 -1.60	52.90	50.50	52.50	31,082
08 Apr 22	52.70000 +1.20	52.90	51.50	51.80	27,290
07 Apr 22	51.50000 +0.50	52.30	50.80	51.30	14,121
06 Apr 22	51.00000 -0.50	51.30	50.00	51.00	19,019
05 Apr 22	51.50000 -0.10	52.20	50.90	51.50	16,305
04 Apr 22	51.60000 +0.60	51.70	50.70	51.10	12,126
01 Apr 22	51.00000 +0.85	51.30	50.10	50.50	21,645
31 Mar 22	50.15000 -0.75	51.55	49.98	51.45	13,210
30 Mar 22	50.90000 -1.65	52.35	50.25	52.15	28,472
29 Mar 22	52.55000 +2.71	53.05	50.25	50.35	32,623
28 Mar 22	49.84000 -0.66	50.80	49.72	50.65	30,163
25 Mar 22	50.50000 -0.05	51.30	50.00	50.80	24,772
24 Mar 22	50.55000 -1.65	52.10	50.55	52.10	18,061
23 Mar 22	52.20000 -2.00	54.40	51.75	53.80	20,988
22 Mar 22	54.20000 -0.20	54.30	53.25	54.30	30,873
21 Mar 22	54.40000 -0.05	54.75	53.75	54.20	15,539
18 Mar 22	54.45000 +0.75	54.45	52.45	53.50	72,927
17 Mar 22	53.70000 -0.90	55.50	53.50	54.30	35,369
16 Mar 22	54.60000 +2.05	54.80	52.75	52.75	38,670
15 Mar 22	52.55000 +0.00	52.70	51.50	52.40	27,227
14 Mar 22	52.55000 +1.60	52.75	50.60	50.60	27,438
11 Mar 22	50.95000 +0.60	51.80	49.90	50.05	30,022
10 Mar 22	50.35000 -0.20	50.85	49.86	50.45	18,483
09 Mar 22	50.55000 +2.65	50.55	48.54	49.38	63,035
08 Mar 22	47.90000 -0.82	49.46	46.98	48.46	46,335
07 Mar 22	48.72000 -2.13	49.98	48.22	48.22	59,507
04 Mar 22	50.85000 -0.10	52.00	49.66	50.95	41,727
03 Mar 22	50.95000 -0.75	52.95	50.45	51.50	25,548
02 Mar 22	51.70000 +0.85	52.45	50.10	50.85	43,662
01 Mar 22	50.85000 -0.10	51.50	49.54	50.65	36,735
28 Feb 22	50.95000 +0.97	51.15	48.96	48.96	34,639
25 Feb 22	49.98000 +0.96	49.98	48.24	49.52	16,743
24 Feb 22	49.02000 +0.80	49.06	46.50	47.40	39,242
23 Feb 22	48.22000 -0.18	48.86	47.90	48.86	17,282
22 Feb 22	48.40000 +0.46	48.70	46.70	46.90	15,830
21 Feb 22	47.94000 -0.86	49.06	47.38	49.06	13,757
18 Feb 22	48.80000 -1.25	49.92	48.38	49.80	39,057
17 Feb 22	50.05000 -0.75	50.55	49.72	50.40	19,273
16 Feb 22	50.80000 -0.50	51.85	50.30	51.85	18,851
15 Feb 22	51.30000 +1.34	51.55	50.05	50.45	32,213
14 Feb 22	49.96000 -1.14	50.60	49.14	50.60	29,807
11 Feb 22	51.10000 +0.55	51.20	49.64	50.90	21,985
10 Feb 22	50.55000 +0.25	50.85	50.10	50.50	10,734
09 Feb 22	50.30000 +0.42	50.55	49.74	49.74	15,374
08 Feb 22	49.88000 -0.82	51.20	49.76	51.20	19,278
07 Feb 22	50.70000 +0.25	51.10	50.20	51.05	19,411
04 Feb 22	50.45000 -0.40	51.15	50.00	50.90	16,557
03 Feb 22	50.85000 -0.65	51.50	50.65	51.50	17,822
02 Feb 22	51.50000 -0.50	52.75	51.05	52.30	21,537
01 Feb 22	52.00000 +0.65	52.20	51.60	51.95	11,522
31 Jan 22	51.35000 +0.50	51.80	51.05	51.65	28,528
28 Jan 22	50.85000 +0.75	51.20	50.10	50.50	26,748
27 Jan 22	50.10000 +0.88	50.25	48.50	49.00	28,445
26 Jan 22	49.22000 +1.28	49.68	48.16	48.30	20,164
25 Jan 22	47.94000 +0.40	48.04	47.10	48.04	33,030
24 Jan 22	47.54000 -1.98	49.74	47.14	49.48	61,196
21 Jan 22	49.52000 -0.93	50.35	48.98	50.00	37,584
20 Jan 22	50.45000 +0.20	50.65	50.05	50.50	14,321
19 Jan 22	50.25000 -0.65	50.60	50.05	50.50	13,660
18 Jan 22	50.90000 -0.60	51.55	50.50	51.55	15,507
17 Jan 22	51.50000 +0.45	51.60	50.75	51.25	16,306
14 Jan 22	51.05000 -0.10	51.60	50.55	50.80	26,157
13 Jan 22	51.15000 -0.55	51.90	50.90	51.75	23,087
12 Jan 22	51.70000 +0.30	52.10	51.10	51.75	21,074
11 Jan 22	51.40000 +0.15	51.50	51.05	51.35	19,805
10 Jan 22	51.25000 -0.85	52.40	51.00	52.30	23,706
07 Jan 22	52.10000 -0.90	52.80	51.60	52.80	25,237
06 Jan 22	53.00000 -0.65	53.65	52.40	53.10	20,832
05 Jan 22	53.65000 +0.05	54.00	53.20	53.70	38,795
04 Jan 22	53.60000 -1.65	55.75	53.60	55.70	26,425
03 Jan 22	55.25000 +0.00	55.85	54.95	55.10	14,600
30 Dec 21	55.25000 +1.00	55.25	54.05	54.20	23,761
29 Dec 21	54.25000 -0.40	55.10	54.05	55.10	19,864
28 Dec 21	54.65000 +0.35	55.45	54.15	54.35	18,507
27 Dec 21	54.30000 +0.25	54.70	54.05	54.20	25,405
23 Dec 21	54.05000 -0.35	54.90	54.05	54.35	25,381
22 Dec 21	54.40000 +1.30	55.00	53.35	53.35	20,810
21 Dec 21	53.10000 +0.50	53.50	52.30	52.30	16,503
20 Dec 21	52.60000 -0.50	53.30	52.45	53.00	24,893
17 Dec 21	53.10000 -0.70	53.85	52.40	53.85	121,812
16 Dec 21	53.80000 -0.75	55.05	53.75	54.95	34,596
15 Dec 21	54.55000 -0.40	55.40	54.00	55.40	19,878
14 Dec 21	54.95000 -0.30	55.35	53.90	55.25	29,337
13 Dec 21	55.25000 -1.30	56.70	54.75	56.30	41,414
10 Dec 21	56.55000 -0.65	57.75	56.40	57.20	26,381
09 Dec 21	57.20000 +0.30	57.40	56.60	56.60	30,091
08 Dec 21	56.90000 +0.95	57.45	56.15	56.20	42,411
07 Dec 21	55.95000 +0.75	56.05	55.10	55.45	39,891
06 Dec 21	55.20000 -0.80	56.55	54.85	56.55	41,472
03 Dec 21	56.00000 -0.85	57.40	55.40	57.40	32,140
02 Dec 21	56.85000 +0.10	56.85	55.70	56.10	35,327
01 Dec 21	56.75000 -0.45	58.25	56.15	58.25	38,167
30 Nov 21	57.20000 -0.30	58.40	56.80	57.25	83,555
29 Nov 21	57.50000 -1.35	59.40	57.30	59.40	62,698
26 Nov 21	58.85000 +2.70	59.75	55.55	55.55	131,729
25 Nov 21	56.15000 -3.25	58.90	55.70	58.90	195,517
24 Nov 21	59.40000 -8.10	61.15	57.40	58.40	315,370
23 Nov 21	67.50000 -2.65	69.35	67.50	69.35	22,608
22 Nov 21	70.15000 -0.50	70.85	69.65	70.60	16,013
19 Nov 21	70.65000 +0.30	72.10	70.05	70.45	19,953
18 Nov 21	70.35000 +0.45	70.70	69.75	69.85	15,275
17 Nov 21	69.90000 +0.15	70.40	69.15	70.30	14,131
16 Nov 21	69.75000 +0.65	70.55	68.55	68.55	22,577
15 Nov 21	69.10000 -0.65	69.95	68.30	69.75	20,080
12 Nov 21	69.75000 +0.15	70.10	68.80	68.95	9,692
11 Nov 21	69.60000 +0.60	70.00	68.85	69.10	42,398
10 Nov 21	69.00000 -0.15	69.40	68.75	68.90	14,501
09 Nov 21	69.15000 +0.30	69.40	68.30	68.65	11,376
08 Nov 21	68.85000 +0.35	69.40	68.50	68.50	15,205
05 Nov 21	68.50000 -1.25	70.25	68.40	69.70	30,604
04 Nov 21	69.75000 +0.35	71.05	69.50	69.60	27,112
03 Nov 21	69.40000 +1.35	69.50	67.80	67.85	27,850
02 Nov 21	68.05000 -0.60	69.10	67.60	68.20	42,556
01 Nov 21	68.65000 +0.55	69.00	67.60	68.20	31,061
29 Oct 21	68.10000 -1.20	70.95	68.00	69.00	32,537
28 Oct 21	69.30000 +1.25	69.70	67.55	67.55	31,662
27 Oct 21	68.05000 +0.25	68.25	67.40	67.40	32,754
26 Oct 21	67.80000 -1.20	69.15	67.70	69.00	32,094
25 Oct 21	69.00000 -1.45	70.55	68.40	70.05	21,900
22 Oct 21	70.45000 +0.45	70.70	69.90	70.20	11,283
21 Oct 21	70.00000 -1.10	70.85	69.20	70.55	19,784
20 Oct 21	71.10000 +1.00	71.55	69.80	70.10	13,219
19 Oct 21	70.10000 +2.05	70.30	67.90	68.00	23,235
18 Oct 21	68.05000 -0.95	69.10	67.75	69.00	14,156
15 Oct 21	69.00000 -1.20	71.95	68.40	70.20	41,193
14 Oct 21	70.20000 +0.85	70.25	69.40	69.90	6,609
13 Oct 21	69.35000 +0.00	69.75	68.10	68.10	9,669
12 Oct 21	69.35000 +0.00	69.50	67.35	68.90	75,180
11 Oct 21	69.35000 +0.25	69.60	68.70	69.60	11,375
08 Oct 21	69.10000 -0.50	69.80	68.85	69.20	6,383
07 Oct 21	69.60000 +1.30	69.60	68.30	68.55	17,724
06 Oct 21	68.30000 -1.10	69.20	67.75	68.95	36,219
05 Oct 21	69.40000 +0.25	69.60	68.60	68.60	25,536
04 Oct 21	69.15000 -0.20	69.90	68.65	69.90	17,768
01 Oct 21	69.35000 -1.40	71.00	68.95	71.00	18,606
30 Sep 21	70.75000 +0.50	70.90	69.65	70.45	21,094
29 Sep 21	70.25000 -0.70	71.55	69.65	71.55	25,775
28 Sep 21	70.95000 -1.20	72.30	70.75	72.30	24,660
27 Sep 21	72.15000 +0.40	72.65	71.20	72.60	51,158
24 Sep 21	71.75000 -0.60	72.45	70.55	72.10	23,082
23 Sep 21	72.35000 +0.95	72.95	71.70	72.40	18,076
22 Sep 21	71.40000 +1.25	71.55	69.90	70.70	19,537
21 Sep 21	70.15000 +0.20	70.20	69.15	69.90	23,260
20 Sep 21	69.95000 -1.35	71.00	68.45	71.00	48,591
17 Sep 21	71.30000 -0.45	73.55	71.30	72.45	129,730
16 Sep 21	71.75000 -0.20	72.40	71.50	72.40	17,880
15 Sep 21	71.95000 -0.35	72.80	71.95	72.60	13,525
14 Sep 21	72.30000 +0.55	72.60	71.45	72.20	20,399
13 Sep 21	71.75000 -0.90	73.10	71.55	72.75	21,004
10 Sep 21	72.65000 +0.30	72.75	72.10	72.10	16,661
09 Sep 21	72.35000 -0.55	72.85	72.10	72.10	10,184
08 Sep 21	72.90000 -0.90	73.30	72.50	73.30	9,348
07 Sep 21	73.80000 +1.00	74.20	72.75	73.00	17,372
06 Sep 21	72.80000 +0.20	73.20	72.50	73.20	11,438
03 Sep 21	72.60000 +0.45	72.60	71.90	72.10	12,074
02 Sep 21	72.15000 +0.60	72.25	71.55	71.55	6,101
01 Sep 21	71.55000 +0.05	72.45	71.40	72.45	27,903
31 Aug 21	71.50000 -1.80	74.05	71.30	74.05	30,114
30 Aug 21	73.30000 +0.30	74.25	73.05	73.05	9,468
27 Aug 21	73.00000 +0.45	73.00	72.30	72.65	9,884
26 Aug 21	72.55000 -2.15	74.45	71.90	74.45	35,756
25 Aug 21	74.70000 +0.25	75.10	74.00	75.00	14,059
24 Aug 21	74.45000 +0.30	75.10	74.00	74.30	23,653
23 Aug 21	74.15000 +0.95	74.45	72.65	73.50	16,744
20 Aug 21	73.20000 -0.20	73.40	72.20	73.00	38,238
19 Aug 21	73.40000 -1.15	74.50	71.65	74.15	61,391
18 Aug 21	74.55000 +0.50	75.20	73.95	74.55	28,114
17 Aug 21	74.05000 -1.40	75.10	73.75	75.00	34,847
16 Aug 21	75.45000 -0.55	76.30	74.95	75.45	11,807
13 Aug 21	76.00000 -1.85	77.85	75.60	77.85	20,848
12 Aug 21	77.85000 +0.25	78.10	76.95	77.45	15,092
11 Aug 21	77.60000 +0.00	77.70	77.10	77.40	11,346
10 Aug 21	77.60000 +0.55	78.20	76.95	76.95	13,753
09 Aug 21	77.05000 +0.50	77.35	76.70	77.05	9,079
06 Aug 21	76.55000 -0.45	77.40	75.50	77.00	13,228
05 Aug 21	77.00000 -0.05	77.35	76.45	77.35	8,367
04 Aug 21	77.05000 -0.30	78.05	76.90	76.95	21,103
03 Aug 21	77.35000 +0.70	77.60	76.15	76.15	10,230
02 Aug 21	76.65000 -0.85	77.80	75.75	77.80	8,164
30 Jul 21	77.50000 -0.15	78.00	76.50	77.00	24,351
29 Jul 21	77.65000 +0.80	77.65	73.80	76.20	34,519
28 Jul 21	76.85000 -0.05	78.10	76.60	76.95	26,780
27 Jul 21	76.90000 +0.80	77.20	75.40	75.75	22,479
26 Jul 21	76.10000 -0.50	76.85	75.85	76.75	10,575
23 Jul 21	76.60000 +0.45	77.50	76.05	76.65	18,417
22 Jul 21	76.15000 +2.05	76.55	74.60	74.65	26,437
21 Jul 21	74.10000 +2.05	74.20	72.15	72.50	34,883
20 Jul 21	72.05000 -1.00	73.65	72.05	73.65	30,490
19 Jul 21	73.05000 -1.55	74.65	72.85	74.00	32,744
16 Jul 21	74.60000 +0.05	75.00	73.50	74.50	49,803
15 Jul 21	74.55000 -3.30	75.00	72.60	73.45	203,067
14 Jul 21	77.85000 -0.65	78.85	77.55	78.55	13,507
13 Jul 21	78.50000 +0.30	78.95	77.40	78.00	20,932
12 Jul 21	78.20000 +1.50	78.35	76.80	76.80	13,964
09 Jul 21	76.70000 +0.65	77.05	75.50	76.05	23,318
08 Jul 21	76.05000 -1.70	78.00	75.80	77.70	26,033
07 Jul 21	77.75000 -0.95	78.80	76.95	78.80	34,280
06 Jul 21	78.70000 -1.15	79.95	78.60	79.55	12,128
05 Jul 21	79.85000 +0.45	80.00	79.20	79.50	12,378
02 Jul 21	79.40000 -0.25	79.90	78.80	79.40	17,196
01 Jul 21	79.65000 -0.15	80.50	78.45	80.50	20,577
30 Jun 21	79.80000 -1.30	81.45	78.65	80.70	34,646
29 Jun 21	81.10000 -1.10	82.70	80.40	81.85	39,315
28 Jun 21	82.20000 +0.60	82.25	81.00	81.00	23,643
25 Jun 21	81.60000 +1.75	81.65	79.65	79.65	36,478
24 Jun 21	79.85000 -0.20	80.90	79.35	80.10	24,591
23 Jun 21	80.05000 +1.15	80.40	78.60	78.60	41,917
22 Jun 21	78.90000 +3.45	79.30	77.25	78.65	88,567
21 Jun 21	75.45000 -1.90	76.75	74.20	76.75	21,489
18 Jun 21	77.35000 +2.00	78.35	75.50	75.50	98,616
17 Jun 21	75.35000 +0.30	76.10	75.00	75.05	28,255
16 Jun 21	75.05000 -0.85	76.20	74.85	76.20	34,415
15 Jun 21	75.90000 +0.15	76.20	75.30	76.20	15,810
14 Jun 21	75.75000 +0.95	76.15	74.25	74.25	21,490
11 Jun 21	74.80000 -0.50	75.70	74.40	75.20	12,746
10 Jun 21	75.30000 +0.95	75.35	74.35	74.90	16,226
09 Jun 21	74.35000 +0.55	75.30	73.50	73.80	26,779
08 Jun 21	73.80000 +0.00	73.95	72.70	73.15	34,429
07 Jun 21	73.80000 -0.85	75.50	73.60	74.00	22,379
04 Jun 21	74.65000 +0.40	74.70	72.85	74.05	31,296
03 Jun 21	74.25000 -0.45	75.05	74.00	74.10	14,998
02 Jun 21	74.70000 -0.75	75.75	74.40	75.75	19,853
01 Jun 21	75.45000 +0.85	76.45	74.10	74.75	41,399
31 May 21	74.60000 -1.60	76.50	74.55	76.30	18,694
28 May 21	76.20000 +1.35	76.20	74.00	74.25	14,942
27 May 21	74.85000 -0.15	75.85	74.75	75.85	39,688
26 May 21	75.00000 -0.40	76.55	75.00	75.10	17,298
25 May 21	75.40000 -0.85	77.30	75.40	75.95	18,456
21 May 21	76.25000 +0.20	76.50	75.25	75.50	17,568
20 May 21	76.05000 +0.40	77.30	75.85	75.90	30,522
19 May 21	75.65000 +0.45	75.70	74.50	75.55	39,200
18 May 21	75.20000 +0.20	75.70	74.60	75.70	21,126
17 May 21	75.00000 +1.00	75.70	74.20	74.20	33,686
14 May 21	74.00000 +0.30	74.35	73.35	73.50	17,220
13 May 21	73.70000 +0.15	74.05	71.95	73.45	40,334
12 May 21	73.55000 -0.85	75.05	73.15	73.90	25,981
11 May 21	74.40000 -0.90	74.90	73.70	74.45	34,105
10 May 21	75.30000 +0.40	75.65	74.10	74.45	29,165
07 May 21	74.90000 +2.95	75.10	71.70	71.95	74,526
06 May 21	71.95000 -1.50	74.45	71.65	74.00	79,643
05 May 21	73.45000 -1.50	75.35	73.30	75.35	76,163
04 May 21	74.95000 -2.05	77.35	74.85	77.35	54,527
03 May 21	77.00000 -0.65	77.40	74.90	77.15	58,605
30 Apr 21	77.65000 +1.60	77.85	75.60	76.10	72,716
29 Apr 21	76.05000 +0.35	78.55	75.40	76.35	78,483
28 Apr 21	75.70000 -1.00	77.65	75.70	76.95	54,184
27 Apr 21	76.70000 +0.35	78.40	76.20	76.55	49,626
26 Apr 21	76.35000 +1.30	76.60	74.90	74.95	30,489
23 Apr 21	75.05000 +0.25	75.40	74.60	75.00	19,704
22 Apr 21	74.80000 +0.90	75.70	73.70	74.30	45,700
21 Apr 21	73.90000 -0.25	74.35	72.95	74.35	21,225
20 Apr 21	74.15000 -0.80	76.10	73.90	75.00	31,532
19 Apr 21	74.95000 +0.80	76.15	74.25	74.25	77,517
16 Apr 21	74.15000 -2.40	75.75	72.30	75.15	108,346
15 Apr 21	76.55000 +7.35	76.65	70.40	71.15	209,290
14 Apr 21	69.20000 -1.55	70.90	69.10	70.90	35,875
13 Apr 21	70.75000 +0.05	71.10	69.75	70.85	24,752
12 Apr 21	70.70000 +0.15	71.85	70.00	70.40	29,223
09 Apr 21	70.55000 +0.95	70.60	69.40	69.75	17,248
08 Apr 21	69.60000 +0.45	69.85	69.10	69.15	32,833
07 Apr 21	69.15000 -1.30	70.60	69.10	70.35	40,388
06 Apr 21	70.45000 +3.15	70.80	67.70	68.15	65,102
01 Apr 21	67.30000 -1.30	69.80	65.85	69.30	55,633
31 Mar 21	68.60000 +0.00	69.50	68.40	69.10	34,726
30 Mar 21	68.60000 -0.90	70.30	68.50	70.30	28,092
29 Mar 21	69.50000 -0.50	70.40	69.50	70.10	24,320
26 Mar 21	70.00000 +1.40	70.50	68.60	69.30	47,642
25 Mar 21	68.60000 -0.50	70.00	68.20	68.50	27,222
24 Mar 21	69.10000 -0.10	70.00	68.30	69.30	41,330
23 Mar 21	69.20000 -1.30	71.40	69.20	70.60	26,020
22 Mar 21	70.50000 -0.20	70.90	69.70	70.10	40,692
19 Mar 21	70.70000 +0.30	71.30	70.00	70.20	46,773
18 Mar 21	70.40000 +0.60	71.10	69.70	69.70	71,745
17 Mar 21	69.80000 -0.30	70.10	68.70	69.70	33,019
16 Mar 21	70.10000 +2.60	70.80	67.60	67.80	84,341
15 Mar 21	67.50000 +1.10	67.70	65.90	66.70	32,812
12 Mar 21	66.40000 -1.10	67.50	65.90	67.50	27,840
11 Mar 21	67.50000 +2.30	67.80	64.70	65.10	50,679
10 Mar 21	65.20000 -0.50	65.80	64.70	65.70	54,864
09 Mar 21	65.70000 +3.60	65.80	61.80	62.30	64,021
08 Mar 21	62.10000 +0.50	62.60	61.40	62.10	78,409
05 Mar 21	61.60000 -0.20	63.70	61.00	62.20	88,012
04 Mar 21	61.80000 +0.00	64.30	60.70	63.00	112,093
03 Mar 21	61.80000 -0.90	63.70	61.80	63.50	54,032
02 Mar 21	62.70000 -0.90	64.40	62.70	63.80	39,146
01 Mar 21	63.60000 +0.30	64.20	63.20	63.50	45,787
26 Feb 21	63.30000 -0.80	64.60	63.20	63.70	22,656
25 Feb 21	64.10000 -0.50	65.40	63.60	64.50	42,714
24 Feb 21	64.60000 +0.00	65.10	64.00	64.90	40,209
23 Feb 21	64.60000 -0.30	65.30	62.00	64.80	94,368
22 Feb 21	64.90000 -1.90	67.00	64.30	67.00	64,820
19 Feb 21	66.80000 +0.60	67.10	65.80	66.70	39,016
18 Feb 21	66.20000 -2.70	68.60	65.80	68.40	31,984
17 Feb 21	68.90000 +0.20	69.00	67.50	68.50	35,722
16 Feb 21	68.70000 +0.30	69.10	68.10	68.70	59,754
15 Feb 21	68.40000 +1.30	68.70	67.20	67.60	29,465
12 Feb 21	67.10000 +0.30	67.40	66.70	66.90	14,468
11 Feb 21	66.80000 +0.90	67.20	65.50	65.50	27,353
10 Feb 21	65.90000 -1.70	67.60	64.80	67.60	97,785
09 Feb 21	67.60000 +0.30	67.70	67.00	67.30	21,820
08 Feb 21	67.30000 -0.10	68.00	66.90	67.50	37,350
05 Feb 21	67.40000 +0.10	68.50	67.10	67.60	22,395
04 Feb 21	67.30000 -1.50	68.60	67.10	68.50	42,592
03 Feb 21	68.80000 +0.20	69.90	68.60	69.30	30,231
02 Feb 21	68.60000 -2.30	71.30	68.60	71.00	32,685
01 Feb 21	70.90000 +0.50	71.00	69.70	70.70	45,593
29 Jan 21	70.40000 +1.10	71.00	68.10	68.90	67,642
28 Jan 21	69.30000 +0.20	70.70	68.30	69.00	53,170
27 Jan 21	69.10000 -0.10	70.10	67.80	69.00	57,226
26 Jan 21	69.20000 +0.60	69.70	67.90	68.40	59,107
25 Jan 21	68.60000 -2.60	72.00	68.60	71.80	63,026
22 Jan 21	71.20000 +2.20	72.20	69.50	69.70	90,887
21 Jan 21	69.00000 +0.30	71.30	68.90	69.20	102,226
20 Jan 21	68.70000 -0.10	69.40	68.40	69.10	27,657
19 Jan 21	68.80000 +0.00	69.30	67.70	69.00	46,187
18 Jan 21	68.80000 +1.40	69.50	66.50	66.80	87,345
15 Jan 21	67.40000 -1.00	68.00	66.40	67.20	95,935
14 Jan 21	68.40000 -0.20	69.30	65.80	69.00	88,084
13 Jan 21	68.60000 -0.90	70.00	67.40	69.80	73,983
12 Jan 21	69.50000 +3.00	70.80	66.20	66.60	91,883
11 Jan 21	66.50000 +1.80	66.70	64.40	64.70	51,962
08 Jan 21	64.70000 -1.10	66.10	64.40	66.10	34,979
07 Jan 21	65.80000 +0.80	66.30	64.50	65.00	31,929
06 Jan 21	65.00000 -1.20	66.70	64.80	66.70	21,017
05 Jan 21	66.20000 +0.90	66.70	64.40	65.20	52,774
04 Jan 21	65.30000 +2.50	65.60	62.80	62.80	63,044
30 Dec 20	62.80000 -0.50	63.80	62.30	63.30	31,104
29 Dec 20	63.30000 +0.90	63.50	62.10	62.20	38,925
28 Dec 20	62.40000 -0.10	63.00	62.00	62.80	26,694
23 Dec 20	62.50000 +0.60	62.60	61.30	62.00	26,937
22 Dec 20	61.90000 -0.30	63.50	61.60	62.80	19,605
21 Dec 20	62.20000 +0.40	63.10	61.20	61.70	50,588
18 Dec 20	61.80000 +0.10	63.00	61.70	62.10	98,803
17 Dec 20	61.70000 -0.30	63.00	60.70	62.70	55,198
16 Dec 20	62.00000 -0.30	63.10	61.90	62.50	71,785
15 Dec 20	62.30000 -0.40	63.70	61.90	62.60	51,262
14 Dec 20	62.70000 -1.50	64.50	62.50	64.50	47,584
11 Dec 20	64.20000 +0.20	64.60	63.00	64.50	41,073
10 Dec 20	64.00000 +1.00	64.60	62.80	63.10	46,297
09 Dec 20	63.00000 +0.10	63.50	62.20	63.00	29,773
08 Dec 20	62.90000 -0.10	63.70	62.60	62.90	27,903
07 Dec 20	63.00000 -0.30	63.70	62.10	63.10	54,456
04 Dec 20	63.30000 -0.50	64.40	63.30	63.90	29,014
03 Dec 20	63.80000 +0.80	64.20	62.20	62.90	39,359
02 Dec 20	63.00000 -1.20	63.90	62.00	63.90	71,265
01 Dec 20	64.20000 -1.00	65.40	64.00	65.20	49,327
30 Nov 20	65.20000 -0.60	66.50	65.10	65.70	56,826
27 Nov 20	65.80000 -0.10	66.20	65.20	66.10	28,629
26 Nov 20	65.90000 +0.40	66.10	64.90	65.50	34,563
25 Nov 20	65.50000 -2.00	67.70	65.20	67.70	75,462
24 Nov 20	67.50000 -0.70	68.50	66.50	68.50	58,297
23 Nov 20	68.20000 -1.20	69.80	68.20	69.20	30,750
20 Nov 20	69.40000 +0.30	70.00	68.90	69.00	34,623
19 Nov 20	69.10000 +1.00	69.50	67.90	68.50	23,290
18 Nov 20	68.10000 +0.40	68.70	67.10	67.70	41,826
17 Nov 20	67.70000 -0.30	68.40	67.30	67.60	36,257
16 Nov 20	68.00000 +0.00	69.20	67.40	68.40	63,239
13 Nov 20	68.00000 +0.20	68.20	67.00	68.10	36,521
12 Nov 20	67.80000 -0.30	68.10	66.80	68.10	44,687
11 Nov 20	68.10000 +0.70	68.50	67.10	67.90	46,130
10 Nov 20	67.40000 +1.50	67.70	65.10	66.50	109,034
09 Nov 20	65.90000 -7.10	74.80	62.80	74.00	275,062
06 Nov 20	73.00000 +0.60	73.30	72.10	72.60	36,944
05 Nov 20	72.40000 +1.20	73.40	70.90	70.90	53,354
04 Nov 20	71.20000 +0.40	72.00	70.70	70.90	33,813
03 Nov 20	70.80000 +0.80	72.90	70.30	70.50	43,331
02 Nov 20	70.00000 +1.00	70.70	68.70	69.60	43,680
30 Oct 20	69.00000 -0.60	73.10	68.20	73.10	57,178
29 Oct 20	69.60000 -1.80	72.80	68.80	72.20	62,616
28 Oct 20	71.40000 +0.40	72.10	69.80	70.90	51,826
27 Oct 20	71.00000 +1.00	72.70	69.30	70.70	87,627
26 Oct 20	70.00000 -0.30	71.00	69.00	70.10	49,112
23 Oct 20	70.30000 +0.40	70.60	69.20	70.50	37,445
22 Oct 20	69.90000 -0.60	71.80	69.40	70.40	34,306
21 Oct 20	70.50000 +1.00	70.80	67.70	69.80	56,505
20 Oct 20	69.50000 -1.90	71.80	69.40	71.80	51,674
19 Oct 20	71.40000 -2.10	73.80	71.40	73.70	38,831
16 Oct 20	73.50000 +0.60	74.30	70.60	73.80	98,471
15 Oct 20	72.90000 -0.60	78.20	72.80	76.60	106,426
14 Oct 20	73.50000 -1.50	75.60	73.30	75.00	25,993
13 Oct 20	75.00000 +0.80	75.40	73.40	74.10	28,510
12 Oct 20	74.20000 +1.30	74.70	72.80	73.00	27,855
09 Oct 20	72.90000 +1.10	72.90	71.40	71.90	20,485
08 Oct 20	71.80000 -2.10	75.00	71.50	74.70	29,654
07 Oct 20	73.90000 -0.30	74.50	72.30	73.90	29,268
06 Oct 20	74.20000 -1.60	75.90	74.20	75.60	31,382
05 Oct 20	75.80000 +1.30	75.90	74.40	75.20	21,137
02 Oct 20	74.50000 +0.20	75.30	73.80	74.40	19,814
01 Oct 20	74.30000 +0.30	75.50	73.60	73.80	31,370
30 Sep 20	74.00000 +0.40	74.70	72.70	74.20	18,569
29 Sep 20	73.60000 +0.10	75.70	73.00	73.10	42,279
28 Sep 20	73.50000 +0.30	74.10	72.30	73.80	42,536
25 Sep 20	73.20000 +1.00	73.60	71.90	72.00	40,344
24 Sep 20	72.20000 +0.20	72.70	71.30	71.30	22,392
23 Sep 20	72.00000 +1.00	72.70	70.90	71.40	33,381
22 Sep 20	71.00000 +0.40	72.00	70.90	71.00	12,984
21 Sep 20	70.60000 -0.80	71.60	69.60	71.30	28,569
18 Sep 20	71.40000 +0.40	72.50	70.80	70.90	51,769
17 Sep 20	71.00000 +0.20	71.80	70.60	71.00	24,275
16 Sep 20	70.80000 +1.60	71.40	69.20	69.50	51,892
15 Sep 20	69.20000 +1.40	69.90	67.20	68.10	53,250
14 Sep 20	67.80000 +0.80	68.10	66.80	67.30	49,848
11 Sep 20	67.00000 -0.80	69.30	64.90	67.90	86,224
10 Sep 20	67.80000 -2.20	71.30	65.70	70.40	140,619
09 Sep 20	70.00000 +2.60	70.20	67.70	68.00	61,256
08 Sep 20	67.40000 -0.40	68.70	66.70	67.70	46,270
07 Sep 20	67.80000 -0.20	69.90	66.70	69.10	82,535
04 Sep 20	68.00000 -1.50	70.50	68.00	70.00	90,397
03 Sep 20	69.50000 -3.60	73.50	69.50	73.00	46,355
02 Sep 20	73.10000 +1.40	74.20	71.00	71.60	93,383
01 Sep 20	71.70000 +0.70	71.80	69.80	71.30	89,982
31 Aug 20	71.00000 -4.40	73.60	69.60	73.50	161,839
28 Aug 20	75.40000 -0.10	77.00	74.20	75.50	65,041
27 Aug 20	75.50000 -1.30	77.00	75.20	76.10	35,488
26 Aug 20	76.80000 -0.10	76.80	76.10	76.60	16,016
25 Aug 20	76.90000 -0.10	77.20	75.30	77.10	39,821
24 Aug 20	77.00000 -0.80	78.10	76.30	77.70	32,024
21 Aug 20	77.80000 -1.10	79.60	77.30	79.30	19,700
20 Aug 20	78.90000 -0.30	80.70	78.20	78.90	50,139
19 Aug 20	79.20000 +1.10	79.40	77.20	77.50	23,918
18 Aug 20	78.10000 +2.50	78.30	75.10	75.50	41,980
17 Aug 20	75.60000 +0.50	77.40	75.40	76.00	32,408
14 Aug 20	75.10000 -1.10	77.50	73.70	76.70	106,147
13 Aug 20	76.20000 -2.40	81.10	76.10	79.50	98,055
12 Aug 20	78.60000 +0.90	79.20	77.80	77.80	33,100
11 Aug 20	77.70000 -0.50	79.10	76.60	79.10	72,665
10 Aug 20	78.20000 -0.80	80.50	78.00	79.40	37,516
07 Aug 20	79.00000 +3.90	79.10	75.10	75.30	52,773
06 Aug 20	75.10000 -1.70	77.40	73.50	76.40	61,859
05 Aug 20	76.80000 -1.30	79.00	76.30	79.00	41,532
04 Aug 20	78.10000 -1.00	79.50	77.10	78.90	42,819
03 Aug 20	79.10000 -0.30	80.10	78.50	79.80	47,905
31 Jul 20	79.40000 -0.60	80.40	77.60	79.80	43,494
30 Jul 20	80.00000 -2.30	83.00	79.40	83.00	43,795
29 Jul 20	82.30000 -0.40	83.10	81.60	82.90	12,297
28 Jul 20	82.70000 -0.70	84.40	81.50	83.10	23,695
27 Jul 20	83.40000 +1.40	83.60	81.70	82.10	62,775
24 Jul 20	82.00000 -2.50	83.80	81.50	83.80	35,994
23 Jul 20	84.50000 -0.80	85.90	83.30	85.70	37,997
22 Jul 20	85.30000 +2.30	85.30	82.70	83.60	63,039
21 Jul 20	83.00000 -3.30	87.10	83.00	86.50	64,075
20 Jul 20	86.30000 +0.10	88.00	85.50	87.00	35,807
17 Jul 20	86.20000 -0.10	87.40	85.30	86.90	54,167
16 Jul 20	86.30000 -0.50	89.10	82.80	87.00	115,254
15 Jul 20	86.80000 +8.80	87.50	81.20	84.00	242,233
14 Jul 20	78.00000 +0.60	78.10	75.50	78.10	37,713
13 Jul 20	77.40000 -0.30	78.70	75.90	78.00	71,401
10 Jul 20	77.70000 -4.80	84.80	76.80	82.60	144,782
09 Jul 20	82.50000 +0.50	84.90	81.00	82.20	52,328
08 Jul 20	82.00000 +0.00	84.70	80.80	81.80	83,035
07 Jul 20	82.00000 +4.70	82.80	76.50	76.70	117,909
06 Jul 20	77.30000 -0.70	80.90	75.40	79.20	104,253
03 Jul 20	78.00000 +2.50	78.00	74.30	74.50	67,206
02 Jul 20	75.50000 +0.80	75.50	73.50	74.50	36,581
01 Jul 20	74.70000 +2.20	74.70	72.60	73.00	39,503
30 Jun 20	72.50000 +2.10	72.60	69.80	70.30	52,030
29 Jun 20	70.40000 +0.50	70.60	69.60	70.00	20,102
26 Jun 20	69.90000 -1.20	71.20	69.70	71.20	28,909
25 Jun 20	71.10000 +0.00	71.50	70.10	71.00	29,842
24 Jun 20	71.10000 -1.40	74.10	70.60	72.30	26,084
23 Jun 20	72.50000 +0.90	73.80	71.20	72.50	32,313
22 Jun 20	71.60000 -1.20	73.40	70.40	72.50	27,285
19 Jun 20	72.80000 -0.20	75.50	71.40	73.50	87,521
18 Jun 20	73.00000 -3.10	74.90	71.60	74.50	82,896
17 Jun 20	76.10000 +5.60	76.10	70.50	70.50	170,075
16 Jun 20	70.50000 +2.20	71.20	68.50	68.80	73,295
15 Jun 20	68.30000 +1.20	69.10	65.60	65.90	37,616
12 Jun 20	67.10000 +3.40	69.70	62.70	63.20	92,857
11 Jun 20	63.70000 -3.30	66.70	63.10	66.60	66,320
10 Jun 20	67.00000 -2.10	69.70	66.50	69.10	38,076
09 Jun 20	69.10000 -0.10	70.60	68.80	68.80	42,740
08 Jun 20	69.20000 -1.20	69.90	68.10	69.90	51,631
05 Jun 20	70.40000 -0.30	71.00	69.10	70.40	49,797
04 Jun 20	70.70000 +0.30	70.80	69.30	70.10	41,277
03 Jun 20	70.40000 -1.60	73.00	70.20	73.00	82,661
02 Jun 20	72.00000 +0.70	72.30	70.20	70.90	50,633
29 May 20	71.30000 +2.80	71.30	66.80	67.60	72,571
28 May 20	68.50000 +3.50	69.10	64.20	65.90	79,495
27 May 20	65.00000 -5.60	71.00	64.70	70.40	108,083
26 May 20	70.60000 -1.10	72.20	70.00	71.80	61,614
25 May 20	71.70000 +2.30	71.70	69.00	70.00	28,795
22 May 20	69.40000 +0.10	70.30	68.20	69.00	43,237
21 May 20	69.30000 -0.90	70.80	68.40	70.20	36,731
20 May 20	70.20000 -1.80	72.00	69.80	71.80	42,624
19 May 20	72.00000 +0.00	73.30	70.70	72.40	40,335
18 May 20	72.00000 +1.30	73.30	71.10	71.60	41,597
15 May 20	70.70000 -1.00	73.20	69.60	72.50	93,194
14 May 20	71.70000 -2.90	74.70	70.50	74.00	98,156
13 May 20	74.60000 -0.90	75.80	74.00	75.80	61,586
12 May 20	75.50000 -1.00	77.30	75.30	76.00	44,063
11 May 20	76.50000 -0.50	77.80	75.60	76.90	73,327
08 May 20	77.00000 -0.40	78.10	76.70	78.00	23,726
07 May 20	77.40000 -0.50	79.30	76.70	77.20	46,173
06 May 20	77.90000 +0.10	78.80	76.80	77.30	52,439
05 May 20	77.80000 +0.00	79.80	77.30	78.50	65,797
04 May 20	77.80000 +1.50	78.30	75.30	76.10	84,972
30 Apr 20	76.30000 -5.60	81.80	75.30	80.90	173,560
29 Apr 20	81.90000 +1.30	82.70	79.40	81.60	173,912
28 Apr 20	80.60000 -2.60	83.80	80.60	83.60	133,501
27 Apr 20	83.20000 +4.20	83.80	78.30	81.00	107,995
24 Apr 20	79.00000 +3.70	81.10	76.40	76.70	246,546
23 Apr 20	75.30000 +0.20	76.90	73.50	75.60	159,517
22 Apr 20	75.10000 +0.90	76.10	72.20	75.00	195,542
21 Apr 20	74.20000 -6.20	79.40	74.20	78.10	382,091
20 Apr 20	80.40000 +3.20	81.20	78.70	79.00	83,211
17 Apr 20	77.20000 -2.50	82.20	75.40	81.40	127,542
16 Apr 20	79.70000 -5.40	88.00	78.50	87.00	176,590
15 Apr 20	85.10000 +3.20	85.20	81.10	82.00	97,086
14 Apr 20	81.90000 -4.60	86.40	80.70	85.40	90,028
09 Apr 20	86.50000 +7.80	86.50	79.00	81.00	110,455
08 Apr 20	78.70000 +4.30	78.90	73.50	74.90	75,446
07 Apr 20	74.40000 -4.10	79.00	73.90	75.90	176,324
06 Apr 20	78.50000 -2.80	84.20	78.00	83.00	166,643
03 Apr 20	81.30000 -4.10	84.00	79.20	82.00	141,947
02 Apr 20	85.40000 -4.30	91.10	82.70	90.40	113,600
01 Apr 20	89.70000 +1.00	92.50	84.60	86.80	199,015
31 Mar 20	88.70000 -9.80	102.60	87.90	101.50	288,088
30 Mar 20	98.50000 +4.30	108.50	96.85	106.60	306,427
27 Mar 20	94.20000 +5.55	99.00	88.65	89.00	255,766
26 Mar 20	88.65000 +9.65	88.70	77.50	77.50	236,404
25 Mar 20	79.00000 +1.50	79.00	74.50	78.00	139,989
24 Mar 20	77.50000 +3.70	78.95	74.60	76.50	144,125
23 Mar 20	73.80000 +5.20	79.00	67.85	70.95	192,583
20 Mar 20	68.60000 +1.60	73.15	63.45	68.95	115,157
19 Mar 20	67.00000 -10.75	79.70	61.05	78.20	160,496
18 Mar 20	77.75000 +1.15	81.95	73.35	77.35	133,593
17 Mar 20	76.60000 +6.50	79.70	73.60	77.50	191,096
16 Mar 20	70.10000 +12.05	97.40	67.95	71.00	444,864
13 Mar 20	58.05000 +8.05	58.35	50.30	51.20	135,151
12 Mar 20	50.00000 -2.10	53.20	49.34	50.00	63,836
11 Mar 20	52.10000 +1.50	53.70	49.52	53.70	55,135
10 Mar 20	50.60000 -0.60	54.65	50.20	54.65	50,405
09 Mar 20	51.20000 -3.10	55.05	49.60	55.00	58,721
06 Mar 20	54.30000 +0.55	55.80	52.45	54.00	55,440
05 Mar 20	53.75000 +0.95	55.00	50.40	55.00	86,721
04 Mar 20	52.80000 -3.25	55.95	51.85	55.95	51,844
03 Mar 20	56.05000 -2.35	60.15	55.75	59.00	70,833
02 Mar 20	58.40000 +0.15	67.05	56.95	65.45	198,138
28 Feb 20	58.25000 +6.75	61.85	51.90	52.30	187,867
27 Feb 20	51.50000 +0.10	53.80	50.40	51.10	49,100
26 Feb 20	51.40000 +0.90	51.80	47.94	50.85	57,438
25 Feb 20	50.50000 -2.10	54.10	50.35	54.00	29,402
24 Feb 20	52.60000 -1.85	53.40	52.00	52.80	24,758
21 Feb 20	54.45000 -2.40	56.90	54.45	56.90	27,885
20 Feb 20	56.85000 -0.40	57.65	56.45	56.45	6,914
19 Feb 20	57.25000 +0.75	57.65	55.95	55.95	19,303
18 Feb 20	56.50000 -0.70	56.95	55.50	56.00	8,630
17 Feb 20	57.20000 +0.70	58.30	56.20	57.25	11,843
14 Feb 20	56.50000 -0.20	58.10	56.10	57.05	16,231
13 Feb 20	56.70000 +0.30	56.80	55.50	56.35	23,446
12 Feb 20	56.40000 -1.75	58.20	56.15	58.20	19,692
11 Feb 20	58.15000 +2.95	59.10	55.20	55.20	32,363
10 Feb 20	55.20000 +0.90	55.20	54.30	54.30	15,129
07 Feb 20	54.30000 -1.45	56.30	54.15	56.10	12,215
06 Feb 20	55.75000 -0.25	56.50	55.60	55.95	9,671
05 Feb 20	56.00000 +0.40	56.50	55.00	55.20	16,731
04 Feb 20	55.60000 +2.80	56.00	53.05	53.05	24,505
03 Feb 20	52.80000 +0.20	53.55	52.80	53.00	13,266
31 Jan 20	52.60000 -0.95	54.20	52.25	54.00	21,485
30 Jan 20	53.55000 -0.50	56.35	53.45	53.85	32,241
29 Jan 20	54.05000 +0.10	55.55	52.40	53.60	35,725
28 Jan 20	53.95000 +1.50	54.15	51.55	52.15	26,065
27 Jan 20	52.45000 -0.75	54.80	52.05	54.00	33,427
24 Jan 20	53.20000 +2.00	54.30	51.70	51.70	31,501
23 Jan 20	51.20000 +0.30	52.25	50.80	51.55	24,848
22 Jan 20	50.90000 -0.55	51.85	50.65	50.90	28,851
21 Jan 20	51.45000 -2.45	52.85	51.15	52.65	28,952
20 Jan 20	53.90000 +3.90	53.95	50.30	50.30	57,298
17 Jan 20	50.00000 -5.80	56.25	49.72	55.50	91,852
16 Jan 20	55.80000 -0.20	56.75	55.40	55.55	8,386
15 Jan 20	56.00000 +0.10	56.50	55.25	56.50	13,970
14 Jan 20	55.90000 -0.60	57.25	55.85	56.40	16,740
13 Jan 20	56.50000 +0.50	57.35	55.80	56.80	13,769
10 Jan 20	56.00000 -1.05	58.00	55.80	56.50	22,035
09 Jan 20	57.05000 +1.05	58.70	56.20	56.20	22,977
08 Jan 20	56.00000 +0.40	56.45	55.10	55.25	12,875
07 Jan 20	55.60000 +0.35	56.35	55.35	55.35	11,939
06 Jan 20	55.25000 -0.10	55.55	54.45	55.05	16,445
03 Jan 20	55.35000 -0.10	55.35	54.60	55.05	10,461
02 Jan 20	55.45000 -0.25	56.45	55.05	55.05	12,426
30 Dec 19	55.70000 +0.60	55.70	55.15	55.30	5,196
27 Dec 19	55.10000 +0.25	55.80	54.30	54.35	21,714
23 Dec 19	54.85000 +0.40	55.20	54.25	54.25	14,478
20 Dec 19	54.45000 +0.95	55.10	53.35	53.50	101,062
19 Dec 19	53.50000 +0.45	53.70	52.75	52.75	18,026
18 Dec 19	53.05000 -1.45	54.15	52.15	54.15	18,289
17 Dec 19	54.50000 -0.90	55.20	53.70	55.00	18,834
16 Dec 19	55.40000 +0.30	55.95	54.35	55.55	13,389
13 Dec 19	55.10000 +0.05	55.40	54.35	55.40	12,902
12 Dec 19	55.05000 +0.50	55.50	54.25	54.50	18,757
11 Dec 19	54.55000 +0.20	54.90	53.25	53.25	16,956
10 Dec 19	54.35000 -0.60	54.70	53.40	54.45	21,357
09 Dec 19	54.95000 -0.70	56.45	53.95	55.55	18,586
06 Dec 19	55.65000 -1.00	57.05	55.15	56.90	12,711
05 Dec 19	56.65000 +0.30	56.75	56.15	56.15	15,295
04 Dec 19	56.35000 +2.35	56.65	53.65	53.65	21,902
03 Dec 19	54.00000 -0.80	54.60	53.40	54.40	18,098
02 Dec 19	54.80000 -0.80	56.25	54.35	55.45	13,109
29 Nov 19	55.60000 +0.15	56.05	54.40	55.10	17,444
28 Nov 19	55.45000 -0.95	56.75	54.95	56.75	12,104
27 Nov 19	56.40000 -2.15	58.75	56.20	58.75	14,881
26 Nov 19	58.55000 +0.95	58.95	57.00	57.45	15,592
25 Nov 19	57.60000 -0.10	59.40	57.60	58.50	23,350
22 Nov 19	57.70000 +0.70	58.25	56.20	57.05	26,123
21 Nov 19	57.00000 +0.65	57.45	55.15	55.55	18,948
20 Nov 19	56.35000 +1.60	56.40	53.85	55.00	19,635
19 Nov 19	54.75000 -2.65	57.30	53.30	56.05	54,398
18 Nov 19	57.40000 +1.35	58.20	56.10	56.10	30,904
15 Nov 19	56.05000 +0.90	56.45	55.15	55.15	10,728
14 Nov 19	55.15000 +1.80	55.40	52.25	53.45	22,830
13 Nov 19	53.35000 -2.20	56.00	53.15	56.00	29,753
12 Nov 19	55.55000 -0.70	56.65	55.55	56.60	7,462
11 Nov 19	56.25000 -0.30	56.85	55.85	56.45	25,548
08 Nov 19	56.55000 +0.10	56.85	55.35	56.85	20,547
07 Nov 19	56.45000 +2.05	56.80	54.40	54.45	34,575
06 Nov 19	54.40000 +1.45	54.55	52.80	52.95	31,943
05 Nov 19	52.95000 +0.10	53.55	52.50	52.65	20,077
04 Nov 19	52.85000 +0.00	53.95	52.60	53.15	23,352
01 Nov 19	52.85000 +0.30	53.15	52.45	53.05	13,728
31 Oct 19	52.55000 +0.30	53.45	52.00	52.60	15,148
30 Oct 19	52.25000 -0.10	52.95	51.80	52.80	9,972
29 Oct 19	52.35000 -0.80	53.30	51.85	52.85	13,985
28 Oct 19	53.15000 +0.90	53.35	52.00	52.40	14,952
25 Oct 19	52.25000 +0.10	52.75	52.05	52.75	6,163
24 Oct 19	52.15000 -1.20	54.15	52.10	53.35	12,712
23 Oct 19	53.35000 -1.05	54.40	53.00	54.00	7,638
22 Oct 19	54.40000 -0.55	55.35	54.05	54.05	13,909
21 Oct 19	54.95000 +1.00	55.60	53.95	55.00	26,607
18 Oct 19	53.95000 -0.95	55.95	53.20	54.65	35,137
17 Oct 19	54.90000 +1.40	55.45	52.80	53.55	49,225
16 Oct 19	53.50000 +0.25	54.50	51.50	52.85	43,116
15 Oct 19	53.25000 +5.51	53.25	47.36	47.40	73,676
14 Oct 19	47.74000 +1.42	47.96	45.30	45.40	19,509
11 Oct 19	46.32000 +1.16	46.70	45.74	45.90	8,487
10 Oct 19	45.16000 +0.22	46.90	45.16	45.20	6,946
09 Oct 19	44.94000 -0.16	45.50	44.70	45.04	14,527
08 Oct 19	45.10000 -1.74	46.96	45.10	46.68	18,820
07 Oct 19	46.84000 +1.46	47.36	45.10	45.26	13,209
04 Oct 19	45.38000 +1.46	45.56	44.02	44.20	60,843
02 Oct 19	43.92000 +2.68	45.04	43.26	43.30	40,514
01 Oct 19	41.24000 +0.52	41.68	40.72	41.44	15,020
30 Sep 19	40.72000 -0.52	41.74	40.18	41.74	28,066
27 Sep 19	41.24000 -1.28	42.50	41.24	42.50	24,024
26 Sep 19	42.52000 -0.98	44.20	42.50	44.20	19,164
25 Sep 19	43.50000 -2.14	45.48	43.50	45.48	12,175
24 Sep 19	45.64000 +0.74	46.30	44.62	45.20	9,008
23 Sep 19	44.90000 -2.22	46.62	44.84	46.62	20,221
20 Sep 19	47.12000 +0.72	48.64	46.54	46.82	49,528
19 Sep 19	46.40000 +1.94	47.18	44.78	44.78	16,342
18 Sep 19	44.46000 +0.76	44.84	43.70	44.12	10,288
17 Sep 19	43.70000 -0.48	44.16	42.90	44.00	9,605
16 Sep 19	44.18000 -0.72	45.46	43.26	45.46	15,383
13 Sep 19	44.90000 -0.08	46.26	44.60	45.48	11,388
12 Sep 19	44.98000 +0.72	45.40	44.24	44.98	18,159
11 Sep 19	44.26000 +0.34	44.96	44.02	44.28	5,546
10 Sep 19	43.92000 +0.16	44.68	43.70	43.98	13,876
09 Sep 19	43.76000 +0.78	44.26	42.62	42.80	18,626
06 Sep 19	42.98000 -0.02	43.44	42.72	43.08	4,596
05 Sep 19	43.00000 -0.16	43.50	42.68	43.44	11,056
04 Sep 19	43.16000 +0.48	43.66	42.46	42.60	10,896
03 Sep 19	42.68000 -0.58	43.14	42.30	42.66	5,286
02 Sep 19	43.26000 -0.04	44.10	42.86	43.68	5,837
30 Aug 19	43.30000 +1.12	43.72	41.82	41.82	11,481
29 Aug 19	42.18000 -0.20	42.70	41.86	42.32	14,381
28 Aug 19	42.38000 -0.04	42.70	41.82	42.60	8,614
27 Aug 19	42.42000 +0.26	42.44	41.00	42.26	15,843
26 Aug 19	42.16000 -0.88	42.62	41.76	42.54	6,666
23 Aug 19	43.04000 +1.04	44.48	41.98	42.00	36,181
22 Aug 19	42.00000 +0.24	42.52	41.40	42.52	15,207
21 Aug 19	41.76000 -0.32	42.10	41.56	41.64	7,739
20 Aug 19	42.08000 +0.42	42.84	41.90	42.84	27,001
19 Aug 19	41.66000 +1.72	42.06	40.36	40.66	52,582
16 Aug 19	39.94000 +1.20	40.46	38.32	38.60	19,021
15 Aug 19	38.74000 -1.24	40.42	38.54	40.42	19,935
14 Aug 19	39.98000 -1.24	41.76	39.98	41.76	32,817
13 Aug 19	41.22000 -1.68	42.86	40.38	42.50	52,958
12 Aug 19	42.90000 -2.34	45.60	42.80	45.60	27,217
09 Aug 19	45.24000 -0.26	46.24	45.16	45.90	16,329
08 Aug 19	45.50000 +0.02	46.02	45.10	45.70	10,922
07 Aug 19	45.48000 -1.72	47.52	45.06	47.50	18,275
06 Aug 19	47.20000 -1.18	48.32	47.20	48.22	4,141
05 Aug 19	48.38000 -0.68	48.96	47.92	48.74	8,067
02 Aug 19	49.06000 -0.74	49.70	48.50	48.50	9,607
01 Aug 19	49.80000 +0.80	49.80	49.18	49.22	11,454
31 Jul 19	49.00000 +1.00	49.66	48.08	48.08	15,272
30 Jul 19	48.00000 +0.12	48.40	47.60	47.60	21,453
29 Jul 19	47.88000 -1.32	49.04	47.80	48.90	22,414
26 Jul 19	49.20000 -0.95	50.60	49.00	50.60	4,040
25 Jul 19	50.15000 -0.55	51.30	50.10	50.70	7,237
24 Jul 19	50.70000 -0.30	51.50	50.65	51.50	13,880
23 Jul 19	51.00000 +0.55	51.40	50.25	50.25	15,305
22 Jul 19	50.45000 +1.83	51.10	48.74	49.00	27,332
19 Jul 19	48.62000 +0.52	48.84	47.48	48.30	12,866
18 Jul 19	48.10000 -1.02	48.92	47.20	48.90	27,881
17 Jul 19	49.12000 -1.58	50.90	48.26	50.70	18,581
16 Jul 19	50.70000 +0.50	51.60	49.50	50.60	23,801
15 Jul 19	50.20000 -0.35	51.20	46.78	50.50	56,976
12 Jul 19	50.55000 -0.55	51.60	50.00	51.60	13,613
11 Jul 19	51.10000 +0.05	51.70	50.85	51.00	19,540
10 Jul 19	51.05000 -0.75	51.80	50.70	51.20	22,739
09 Jul 19	51.80000 -0.85	52.55	51.20	52.50	16,814
08 Jul 19	52.65000 -0.70	53.75	52.45	53.65	12,214
05 Jul 19	53.35000 -1.25	54.95	53.05	54.95	20,750
04 Jul 19	54.60000 -0.45	55.30	54.55	54.65	4,070
03 Jul 19	55.05000 +0.20	56.00	54.75	54.90	7,478
02 Jul 19	54.85000 -1.60	56.80	54.50	56.20	17,672
01 Jul 19	56.45000 +1.05	57.30	56.10	56.10	12,016
28 Jun 19	55.40000 +1.50	56.20	54.00	54.00	21,769
27 Jun 19	53.90000 +0.40	54.10	52.85	54.00	14,787
26 Jun 19	53.50000 -0.25	54.25	53.00	53.90	12,862
25 Jun 19	53.75000 -1.70	55.30	53.30	55.05	15,551
24 Jun 19	55.45000 -0.65	56.45	54.30	56.30	52,373
21 Jun 19	56.10000 -0.50	57.70	56.10	56.75	54,169
20 Jun 19	56.60000 +1.10	57.85	55.50	55.50	18,114
19 Jun 19	55.50000 +3.00	55.90	52.90	52.95	26,034
18 Jun 19	52.50000 +1.85	52.75	50.35	51.10	23,560
17 Jun 19	50.65000 +0.45	50.95	49.84	50.50	13,316
14 Jun 19	50.20000 -0.70	50.95	49.92	50.90	8,326
13 Jun 19	50.90000 +1.00	51.15	49.78	49.78	15,327
12 Jun 19	49.90000 -0.04	50.25	49.72	49.88	16,492
11 Jun 19	49.94000 +0.44	50.55	49.44	49.90	10,690
07 Jun 19	49.50000 +0.26	50.70	49.34	49.42	17,846
06 Jun 19	49.24000 +0.14	50.50	49.00	49.44	16,050
05 Jun 19	49.10000 +0.86	49.66	47.88	48.24	12,612
04 Jun 19	48.24000 -0.36	48.64	47.22	48.60	30,771
03 Jun 19	48.60000 +0.24	48.90	47.38	48.40	18,798
31 May 19	48.36000 -1.74	50.20	48.32	50.20	17,775
30 May 19	50.10000 +0.28	51.30	49.82	50.05	12,990
29 May 19	49.82000 -0.23	50.80	49.32	49.68	21,234
28 May 19	50.05000 -0.65	50.45	49.28	50.20	18,878
27 May 19	50.70000 -0.10	51.20	50.30	50.30	5,554
24 May 19	50.80000 +0.88	51.30	49.48	49.52	17,590
23 May 19	49.92000 -1.23	50.70	49.72	50.70	14,240
22 May 19	51.15000 -0.25	53.05	50.20	51.20	31,219
21 May 19	51.40000 +0.30	52.00	50.35	51.60	14,380
20 May 19	51.10000 -0.65	52.40	50.90	52.25	10,657
17 May 19	51.75000 -1.10	53.25	51.55	53.25	11,131
16 May 19	52.85000 +0.35	53.10	52.05	52.05	10,602
15 May 19	52.50000 -0.20	53.20	51.95	52.95	13,185
14 May 19	52.70000 +0.20	53.50	51.75	52.50	21,430
13 May 19	52.50000 -0.95	53.00	51.85	52.60	35,748
10 May 19	53.45000 -0.50	54.70	53.10	54.55	19,133
09 May 19	53.95000 -1.20	55.50	53.50	55.20	23,078
08 May 19	55.15000 +0.20	56.80	54.65	55.60	33,135
07 May 19	54.95000 +0.70	56.55	54.00	54.00	42,869
06 May 19	54.25000 -0.35	55.05	53.25	53.80	21,077
03 May 19	54.60000 +1.35	54.80	53.20	54.20	40,645
02 May 19	53.25000 -0.25	55.00	52.65	53.00	42,426
30 Apr 19	53.50000 +2.10	53.85	51.50	51.75	62,238
29 Apr 19	51.40000 +1.90	51.75	49.42	49.42	47,998
26 Apr 19	49.50000 +3.12	49.50	46.38	46.70	22,669
25 Apr 19	46.38000 +0.06	47.90	46.10	46.96	24,366
24 Apr 19	46.32000 +0.68	47.00	45.30	45.56	22,691
23 Apr 19	45.64000 -0.10	45.96	45.38	45.96	28,133
18 Apr 19	45.74000 -0.66	46.78	45.20	46.78	22,381
17 Apr 19	46.40000 -0.92	47.42	46.36	47.00	15,927
16 Apr 19	47.32000 +1.12	47.88	46.14	47.88	42,886
15 Apr 19	46.20000 +0.82	46.56	45.50	45.50	42,219
12 Apr 19	45.38000 +2.24	46.54	43.10	43.28	78,166
11 Apr 19	43.14000 -0.04	43.60	43.04	43.30	20,235
10 Apr 19	43.18000 +0.28	43.34	42.86	43.04	25,408
09 Apr 19	42.90000 -0.10	43.56	42.52	42.78	10,640
08 Apr 19	43.00000 -0.74	44.20	42.90	44.02	15,790
05 Apr 19	43.74000 -0.62	45.24	43.74	44.86	15,878
04 Apr 19	44.36000 -0.82	45.18	44.18	44.56	9,179
03 Apr 19	45.18000 +1.84	45.52	43.18	43.30	20,113
02 Apr 19	43.34000 +0.68	44.04	42.64	42.70	16,504
01 Apr 19	42.66000 +0.40	43.58	42.42	43.14	26,445
29 Mar 19	42.26000 -0.72	43.46	42.08	43.46	18,718
28 Mar 19	42.98000 +0.46	43.20	42.62	42.62	7,737
27 Mar 19	42.52000 -0.82	44.02	42.26	44.02	16,235
26 Mar 19	43.34000 -0.26	44.40	43.00	43.80	15,842
25 Mar 19	43.60000 -1.56	45.24	43.34	45.02	21,339
22 Mar 19	45.16000 -0.44	45.66	45.02	45.04	7,929
21 Mar 19	45.60000 -0.46	46.44	45.44	46.02	9,979
20 Mar 19	46.06000 +0.12	46.68	45.94	46.26	12,580
19 Mar 19	45.94000 +0.50	46.58	45.46	45.64	20,027
18 Mar 19	45.44000 +0.24	46.28	45.12	45.62	12,214
15 Mar 19	45.20000 -0.54	46.30	45.00	45.32	31,007
14 Mar 19	45.74000 -0.12	46.50	45.44	45.60	12,100
13 Mar 19	45.86000 +0.38	45.86	45.02	45.80	22,000
12 Mar 19	45.48000 -0.40	46.12	45.18	45.90	10,998
11 Mar 19	45.88000 -0.34	46.64	45.50	46.42	19,570
08 Mar 19	46.22000 -2.48	48.80	45.22	48.80	36,166
07 Mar 19	48.70000 -1.55	50.40	48.68	49.70	14,732
06 Mar 19	50.25000 +0.25	50.55	49.70	50.45	7,076
05 Mar 19	50.00000 +0.04	50.40	49.74	50.40	10,528
04 Mar 19	49.96000 -0.14	50.20	49.70	49.82	9,384
01 Mar 19	50.10000 +0.70	50.30	49.60	49.88	12,240
28 Feb 19	49.40000 -0.24	49.40	48.40	49.00	12,354
27 Feb 19	49.64000 +0.14	51.00	49.28	51.00	10,497
26 Feb 19	49.50000 -0.34	49.96	49.40	49.76	3,942
25 Feb 19	49.84000 -0.08	50.75	49.46	50.75	10,642
22 Feb 19	49.92000 -0.13	50.50	49.82	49.96	8,221
21 Feb 19	50.05000 +0.00	50.30	49.70	49.70	3,595
20 Feb 19	50.05000 +0.11	50.40	49.82	49.82	8,207
19 Feb 19	49.94000 +0.14	50.35	49.62	49.62	9,806
18 Feb 19	49.80000 -0.12	50.55	49.78	50.45	6,848
15 Feb 19	49.92000 -0.18	50.45	49.80	50.15	17,601
14 Feb 19	50.10000 -1.00	50.60	49.66	50.50	16,353
13 Feb 19	51.10000 +0.40	51.55	50.75	51.00	5,184
12 Feb 19	50.70000 -0.15	51.80	50.25	51.35	11,573
11 Feb 19	50.85000 +0.75	51.50	50.25	50.40	15,177
08 Feb 19	50.10000 +0.58	50.40	49.04	49.90	11,337
07 Feb 19	49.52000 -0.46	50.15	49.00	49.58	19,730
06 Feb 19	49.98000 -0.67	50.70	49.70	50.20	15,865
05 Feb 19	50.65000 +1.65	51.10	49.02	49.40	40,464
04 Feb 19	49.00000 +1.02	49.12	47.82	48.54	16,029
01 Feb 19	47.98000 -0.48	49.20	47.58	49.00	19,467
31 Jan 19	48.46000 +0.56	48.72	47.30	47.30	12,094
30 Jan 19	47.90000 -0.08	48.14	47.48	47.80	10,195
29 Jan 19	47.98000 +0.24	48.58	47.24	47.24	20,884
28 Jan 19	47.74000 +0.82	48.44	46.90	47.30	24,199
25 Jan 19	46.92000 -0.84	48.60	46.80	47.76	17,169
24 Jan 19	47.76000 +0.16	48.48	47.50	47.50	15,090
23 Jan 19	47.60000 +1.22	48.20	46.20	46.20	18,941
22 Jan 19	46.38000 -2.02	48.32	46.24	48.30	28,036
21 Jan 19	48.40000 -0.86	49.60	48.12	49.10	24,726
18 Jan 19	49.26000 -0.79	50.80	46.68	49.80	69,062
17 Jan 19	50.05000 -1.45	51.20	49.88	51.00	9,133
16 Jan 19	51.50000 +0.15	51.95	51.25	51.45	8,493
15 Jan 19	51.35000 +1.47	52.55	50.90	50.90	32,672
14 Jan 19	49.88000 -0.87	51.50	49.50	51.50	30,069
11 Jan 19	50.75000 -0.75	51.90	50.75	51.80	19,027
10 Jan 19	51.50000 -0.35	51.90	51.25	51.45	12,989
09 Jan 19	51.85000 -1.05	53.60	51.80	53.30	16,592
08 Jan 19	52.90000 +0.05	53.45	51.75	52.40	16,870
07 Jan 19	52.85000 +4.15	53.30	49.24	49.24	28,415
04 Jan 19	48.70000 +0.24	48.92	48.16	48.88	18,470
03 Jan 19	48.46000 -0.02	49.74	48.46	49.24	22,140
02 Jan 19	48.48000 +1.90	48.88	46.22	47.24	20,796
28 Dec 18	46.58000 +0.12	47.34	46.22	46.94	16,909
27 Dec 18	46.46000 +0.36	46.46	45.52	46.00	24,363
21 Dec 18	46.10000 -0.48	46.92	45.72	46.50	45,500
20 Dec 18	46.58000 -0.40	47.18	46.20	46.72	32,317
19 Dec 18	46.98000 -1.02	48.08	46.82	48.00	27,373
18 Dec 18	48.00000 -1.50	49.94	47.92	49.94	26,286
17 Dec 18	49.50000 -2.10	51.75	49.36	51.60	18,847
14 Dec 18	51.60000 -0.75	52.35	51.25	52.30	15,104
13 Dec 18	52.35000 -1.45	53.50	52.35	53.45	19,926
12 Dec 18	53.80000 +3.50	53.85	50.15	50.15	28,792
11 Dec 18	50.30000 +0.72	51.45	49.60	49.60	18,893
10 Dec 18	49.58000 +0.22	49.66	49.28	49.36	33,352
07 Dec 18	49.36000 +0.16	50.20	49.30	49.56	22,111
06 Dec 18	49.20000 -0.74	49.88	49.00	49.62	31,874
05 Dec 18	49.94000 +0.34	50.20	49.00	49.60	24,065
04 Dec 18	49.60000 +0.40	50.20	49.00	49.94	17,081
03 Dec 18	49.20000 +1.08	49.84	48.66	48.92	18,056
30 Nov 18	48.12000 -0.66	49.24	48.02	48.64	34,284
29 Nov 18	48.78000 +1.30	48.88	46.86	47.04	33,024
28 Nov 18	47.48000 -1.42	49.28	47.20	48.52	28,054
27 Nov 18	48.90000 +1.98	49.34	46.78	47.30	52,443
26 Nov 18	46.92000 +1.00	47.12	45.78	46.00	38,578
23 Nov 18	45.92000 -1.16	47.00	45.80	47.00	67,436
22 Nov 18	47.08000 +0.10	48.00	46.86	47.10	16,696
21 Nov 18	46.98000 -1.68	48.98	46.58	48.98	43,549
20 Nov 18	48.66000 -1.30	50.20	46.60	50.20	29,010
19 Nov 18	49.96000 -0.44	50.80	49.72	50.60	25,458
16 Nov 18	50.40000 +0.54	51.25	49.42	49.42	26,593
15 Nov 18	49.86000 -0.89	51.60	49.86	50.70	12,997
14 Nov 18	50.75000 -0.35	51.85	50.75	51.15	13,768
13 Nov 18	51.10000 +0.90	51.20	49.22	50.20	27,699
12 Nov 18	50.20000 -1.70	53.05	50.10	51.50	30,769
09 Nov 18	51.90000 +2.18	52.95	48.92	49.72	52,147
08 Nov 18	49.72000 -0.14	50.70	49.12	50.70	20,601
07 Nov 18	49.86000 -0.69	52.15	49.80	50.80	34,913
06 Nov 18	50.55000 -2.90	53.45	49.30	53.45	39,446
05 Nov 18	53.45000 +3.65	53.85	50.05	50.05	35,118
02 Nov 18	49.80000 +1.14	51.05	48.86	48.86	25,665
01 Nov 18	48.66000 +1.20	49.10	47.24	47.24	21,993
31 Oct 18	47.46000 +0.04	49.12	47.08	48.80	33,251
30 Oct 18	47.42000 +0.66	48.66	46.52	46.52	29,381
29 Oct 18	46.76000 +0.30	47.86	45.72	46.10	31,511
26 Oct 18	46.46000 -0.12	46.50	45.60	46.12	18,499
25 Oct 18	46.58000 -0.12	47.10	45.76	46.50	36,213
24 Oct 18	46.70000 +1.38	47.16	45.32	45.32	40,942
23 Oct 18	45.32000 -0.24	45.42	44.42	45.20	54,453
22 Oct 18	45.56000 -0.58	46.60	44.24	46.44	72,793
19 Oct 18	46.14000 +0.22	46.60	45.70	46.22	53,385
18 Oct 18	45.92000 -1.80	48.60	45.72	47.68	87,932
17 Oct 18	47.72000 +1.52	50.10	46.94	47.90	89,648
16 Oct 18	46.20000 -1.70	47.20	45.22	47.00	144,110
15 Oct 18	47.90000 -1.76	50.15	43.66	50.10	228,544
12 Oct 18	49.66000 +0.14	50.65	49.26	50.40	50,629
11 Oct 18	49.52000 -0.58	50.50	49.46	50.00	45,199
10 Oct 18	50.10000 -0.80	50.90	50.05	50.90	76,994
09 Oct 18	50.90000 -0.45	53.00	49.82	52.30	53,979
08 Oct 18	51.35000 -2.90	54.50	51.05	54.30	58,307
05 Oct 18	54.25000 -3.50	58.15	54.00	58.15	47,778
04 Oct 18	57.75000 +0.15	58.00	56.65	57.85	19,711
02 Oct 18	57.60000 +1.00	57.60	55.75	56.50	31,136
01 Oct 18	56.60000 +1.95	56.90	54.65	55.50	34,086
28 Sep 18	54.65000 -3.85	57.30	53.95	57.00	86,232
27 Sep 18	58.50000 -1.20	60.15	58.10	59.55	29,727
26 Sep 18	59.70000 -0.80	60.70	59.65	60.70	21,204
25 Sep 18	60.50000 -1.25	62.65	60.30	62.65	30,198
24 Sep 18	61.75000 -0.10	62.60	61.70	62.35	9,834
21 Sep 18	61.85000 -0.10	63.30	61.65	62.05	67,389
20 Sep 18	61.95000 -0.60	63.90	61.65	63.90	8,930
19 Sep 18	62.55000 -0.20	63.75	62.20	63.75	16,012
18 Sep 18	62.75000 -0.25	63.60	61.60	62.90	14,127
17 Sep 18	63.00000 +0.75	64.40	62.65	64.40	15,068
14 Sep 18	62.25000 +0.75	62.70	61.90	62.50	11,283
13 Sep 18	61.50000 -0.85	62.40	61.10	61.70	32,260
12 Sep 18	62.35000 -0.80	64.00	61.75	64.00	29,363
11 Sep 18	63.15000 -2.20	65.30	63.05	65.30	16,508
10 Sep 18	65.35000 -0.10	66.25	65.10	65.15	8,946
07 Sep 18	65.45000 -0.05	65.55	64.85	65.25	14,245
06 Sep 18	65.50000 -0.50	66.60	65.10	66.60	10,265
05 Sep 18	66.00000 -2.00	68.30	65.65	67.30	24,619
04 Sep 18	68.00000 -1.60	70.35	68.00	69.75	9,005
03 Sep 18	69.60000 +0.10	69.75	68.25	69.35	10,585
31 Aug 18	69.50000 -0.75	70.00	69.10	69.10	16,485
30 Aug 18	70.25000 -1.40	72.00	69.30	72.00	14,283
29 Aug 18	71.65000 +1.30	73.00	70.20	70.35	52,591
28 Aug 18	70.35000 +1.50	71.00	67.35	67.35	20,843
27 Aug 18	68.85000 -0.50	69.20	68.30	69.20	7,285
24 Aug 18	69.35000 +1.10	69.60	68.50	68.95	13,639
23 Aug 18	68.25000 +1.00	68.95	66.75	67.30	16,167
22 Aug 18	67.25000 +0.05	67.95	66.55	66.55	11,277
21 Aug 18	67.20000 +0.50	67.40	66.00	66.35	9,861
20 Aug 18	66.70000 +0.50	67.00	66.25	66.85	12,286
17 Aug 18	66.20000 +0.00	66.85	65.95	66.85	10,422
16 Aug 18	66.20000 +1.10	66.55	65.20	65.20	11,567
15 Aug 18	65.10000 -3.10	68.60	64.70	67.85	32,252
14 Aug 18	68.20000 -0.75	69.50	67.85	68.80	8,681
13 Aug 18	68.95000 -0.15	69.05	68.40	68.60	3,628
10 Aug 18	69.10000 -0.50	69.50	68.55	69.15	15,339
09 Aug 18	69.60000 +0.20	69.60	68.65	69.25	11,683
08 Aug 18	69.40000 +0.25	69.40	68.25	68.90	14,457
07 Aug 18	69.15000 +0.15	69.85	68.00	68.95	54,323
06 Aug 18	69.00000 +0.40	70.55	68.80	68.95	42,632
03 Aug 18	68.60000 +0.60	69.25	68.15	68.35	18,617
02 Aug 18	68.00000 +2.35	68.65	65.00	65.00	35,560
01 Aug 18	65.65000 +0.00	66.35	64.45	65.70	22,607
31 Jul 18	65.65000 -0.65	66.75	65.40	66.75	16,463
30 Jul 18	66.30000 -0.45	66.80	66.30	66.70	15,776
27 Jul 18	66.75000 -0.20	68.45	66.60	67.25	16,685
26 Jul 18	66.95000 -0.10	68.35	66.40	68.10	29,021
25 Jul 18	67.05000 -0.95	68.60	65.30	68.60	35,145
24 Jul 18	68.00000 +2.00	69.65	66.15	66.60	44,834
23 Jul 18	66.00000 -0.50	67.30	65.80	66.25	23,391
20 Jul 18	66.50000 -0.95	67.20	65.20	67.10	20,882
19 Jul 18	67.45000 +0.20	67.70	66.75	67.35	17,464
18 Jul 18	67.25000 -0.25	68.15	67.00	67.75	20,241
17 Jul 18	67.50000 +1.50	67.75	66.00	66.00	19,318
16 Jul 18	66.00000 +0.40	67.50	63.20	64.45	51,556
13 Jul 18	65.60000 -0.55	66.75	65.40	66.75	22,348
12 Jul 18	66.15000 +1.30	67.10	65.30	65.40	24,080
11 Jul 18	64.85000 -2.05	66.70	64.20	66.70	40,853
10 Jul 18	66.90000 +2.55	69.50	65.50	65.50	101,552
09 Jul 18	64.35000 +1.70	64.90	62.85	63.00	40,307
06 Jul 18	62.65000 +0.85	64.10	61.85	61.85	27,010
05 Jul 18	61.80000 +1.25	61.90	60.15	60.70	20,047
04 Jul 18	60.55000 -1.10	61.75	60.25	61.05	21,010
03 Jul 18	61.65000 +0.35	62.25	61.30	61.80	16,010
02 Jul 18	61.30000 -0.20	62.20	60.75	62.00	54,051
29 Jun 18	61.50000 -0.15	62.30	61.20	62.30	31,782
28 Jun 18	61.65000 -0.15	63.75	61.15	61.75	25,900
27 Jun 18	61.80000 +0.15	62.70	60.70	62.15	23,627
26 Jun 18	61.65000 +0.00	62.15	61.10	61.95	12,639
25 Jun 18	61.65000 -1.60	63.85	61.35	63.05	21,237
22 Jun 18	63.25000 -0.10	63.55	62.60	63.25	19,826
21 Jun 18	63.35000 -0.35	64.20	63.05	64.15	13,425
20 Jun 18	63.70000 -1.00	65.25	63.40	65.25	19,092
19 Jun 18	64.70000 -0.70	65.75	63.65	64.95	28,723
18 Jun 18	65.40000 +0.65	65.45	64.30	64.95	19,313
15 Jun 18	64.75000 -1.15	66.50	64.45	66.05	46,152
14 Jun 18	65.90000 +1.20	66.30	64.55	64.55	28,791
13 Jun 18	64.70000 +0.35	65.40	64.20	64.60	17,642
12 Jun 18	64.35000 -0.10	65.15	64.05	64.80	33,515
11 Jun 18	64.45000 +0.10	65.00	63.95	64.85	26,267
08 Jun 18	64.35000 -0.35	65.05	63.70	64.10	29,152
07 Jun 18	64.70000 +0.10	65.80	64.35	65.10	39,937
06 Jun 18	64.60000 +1.15	65.10	63.30	63.80	38,851
05 Jun 18	63.45000 +1.40	64.00	62.00	62.15	64,611
04 Jun 18	62.05000 +0.05	62.85	61.10	62.40	29,120
01 Jun 18	62.00000 +2.20	63.00	59.00	60.25	71,191
31 May 18	59.80000 +0.05	61.15	59.80	59.95	49,386
30 May 18	59.75000 +0.25	59.90	58.65	59.50	26,434
29 May 18	59.50000 -0.40	59.95	58.50	59.65	34,628
28 May 18	59.90000 -0.55	61.30	59.65	60.95	14,816
25 May 18	60.45000 +1.05	60.45	59.50	59.70	32,449
24 May 18	59.40000 -0.45	61.00	59.40	59.85	26,398
23 May 18	59.85000 -0.55	60.55	59.05	60.45	51,078
22 May 18	60.40000 -0.05	61.20	60.35	60.55	31,711
18 May 18	60.45000 -0.55	61.70	60.10	60.85	28,987
17 May 18	61.00000 +0.30	61.00	60.00	60.15	51,292
16 May 18	60.70000 +0.15	61.35	60.10	60.85	33,568
15 May 18	60.55000 -0.85	61.85	60.35	61.20	40,180
14 May 18	61.40000 -0.40	62.20	61.25	61.65	29,070
11 May 18	61.80000 -0.25	62.60	61.50	62.00	40,392
10 May 18	62.05000 -0.85	63.40	61.85	63.15	25,718
09 May 18	62.90000 -0.30	63.20	61.35	63.00	53,328
08 May 18	63.20000 +0.60	63.90	61.60	62.90	66,495
07 May 18	62.60000 +1.95	62.70	60.70	61.40	46,121
04 May 18	60.65000 -0.65	61.55	60.10	61.40	71,627
03 May 18	61.30000 +0.20	62.45	60.15	61.40	65,353
02 May 18	61.10000 -0.10	62.55	60.50	61.40	87,278
30 Apr 18	61.20000 -2.90	64.70	61.05	64.50	118,099
27 Apr 18	64.10000 -1.55	65.75	63.70	65.60	46,373
26 Apr 18	65.65000 -1.25	66.35	63.10	66.35	74,858
25 Apr 18	66.90000 -1.15	68.00	65.60	68.00	33,900
24 Apr 18	68.05000 +0.15	68.50	67.15	68.20	52,908
23 Apr 18	67.90000 +0.05	68.40	66.60	67.85	43,009
20 Apr 18	67.85000 +0.55	68.00	66.45	67.40	54,120
19 Apr 18	67.30000 +0.70	68.70	65.65	66.70	112,071
18 Apr 18	66.60000 -2.45	69.35	66.15	69.05	166,912
17 Apr 18	69.05000 -9.15	73.20	68.30	72.90	324,021
16 Apr 18	78.20000 +0.00	80.50	77.15	79.00	26,175
13 Apr 18	78.20000 +1.00	78.70	75.60	76.40	17,756
12 Apr 18	77.20000 +1.55	77.40	74.45	75.60	19,258
11 Apr 18	75.65000 -1.50	77.75	75.15	77.10	13,526
10 Apr 18	77.15000 +0.45	77.95	76.35	77.05	16,070
09 Apr 18	76.70000 +0.00	77.35	75.95	76.00	14,644
06 Apr 18	76.70000 -0.20	77.55	76.30	76.85	19,925
05 Apr 18	76.90000 +1.65	77.45	75.65	75.75	18,179
04 Apr 18	75.25000 -0.50	76.15	74.75	75.25	47,192
03 Apr 18	75.75000 -1.45	76.50	74.15	76.05	25,184
29 Mar 18	77.20000 +0.35	77.80	76.35	77.45	15,906
28 Mar 18	76.85000 -1.30	78.35	75.85	76.80	33,293
27 Mar 18	78.15000 +5.05	78.45	72.80	72.90	92,523
26 Mar 18	73.10000 -6.30	80.05	71.45	79.35	185,013
23 Mar 18	79.40000 -0.45	80.45	77.30	79.00	58,694
22 Mar 18	79.85000 -4.40	84.30	79.25	83.90	52,917
21 Mar 18	84.25000 +1.50	84.50	81.70	82.90	34,299
20 Mar 18	82.75000 +0.45	83.25	81.75	82.65	16,790
19 Mar 18	82.30000 -2.50	84.80	82.10	83.95	49,039
16 Mar 18	84.80000 -1.00	86.85	84.80	85.70	42,773
15 Mar 18	85.80000 +0.60	86.25	83.90	86.25	35,323
14 Mar 18	85.20000 -1.60	88.00	85.20	87.05	28,649
13 Mar 18	86.80000 -1.45	90.45	86.80	88.10	60,564
12 Mar 18	88.25000 +2.70	88.60	85.15	86.00	35,493
09 Mar 18	85.55000 +1.55	86.75	84.20	84.55	42,409
08 Mar 18	84.00000 +0.25	85.20	81.95	83.10	50,768
07 Mar 18	83.75000 +1.45	83.80	81.40	82.15	29,701
06 Mar 18	82.30000 -0.15	83.95	82.20	83.00	32,290
05 Mar 18	82.45000 +0.10	83.05	81.55	81.85	25,865
02 Mar 18	82.35000 -1.50	83.40	81.45	83.25	36,423
01 Mar 18	83.85000 -0.35	84.70	83.50	84.20	33,899
28 Feb 18	84.20000 -0.15	84.65	83.75	84.05	22,264
27 Feb 18	84.35000 +0.40	84.35	83.30	83.85	33,033
26 Feb 18	83.95000 +1.45	83.95	81.75	82.90	18,568
23 Feb 18	82.50000 -0.05	83.25	80.80	83.25	20,064
22 Feb 18	82.55000 -1.00	83.10	81.60	83.05	29,186
21 Feb 18	83.55000 +0.30	83.90	81.50	83.50	17,100
20 Feb 18	83.25000 +0.55	83.95	82.65	83.10	22,311
19 Feb 18	82.70000 +0.85	83.10	81.60	82.20	17,191
16 Feb 18	81.85000 +0.20	82.80	81.05	81.55	18,589
15 Feb 18	81.65000 -1.70	84.65	81.15	83.00	50,259
14 Feb 18	83.35000 +3.55	84.25	79.90	80.35	66,018
13 Feb 18	79.80000 +0.40	81.15	78.20	78.35	27,655
12 Feb 18	79.40000 +1.90	80.75	78.45	78.45	27,840
09 Feb 18	77.50000 -0.30	79.00	77.00	77.05	19,659
08 Feb 18	77.80000 -1.85	80.45	77.65	78.80	44,143
07 Feb 18	79.65000 +4.10	79.65	75.75	75.75	45,872
06 Feb 18	75.55000 -1.95	76.45	74.15	75.00	55,113
05 Feb 18	77.50000 -0.50	78.10	75.65	77.55	39,526
02 Feb 18	78.00000 -0.45	78.85	77.10	78.85	23,010
01 Feb 18	78.45000 -0.05	80.90	77.25	79.40	40,668
31 Jan 18	78.50000 -0.30	79.40	77.60	79.10	28,454
30 Jan 18	78.80000 -0.70	81.35	77.90	79.25	29,471
29 Jan 18	79.50000 +0.35	80.80	78.75	78.90	38,840
26 Jan 18	79.15000 +0.85	79.40	77.40	78.50	22,719
25 Jan 18	78.30000 +2.25	79.60	76.00	76.15	37,226
24 Jan 18	76.05000 -1.90	78.05	76.00	77.85	29,611
23 Jan 18	77.95000 +0.25	79.40	76.10	78.00	40,117
22 Jan 18	77.70000 -1.35	79.85	76.55	79.50	52,755
19 Jan 18	79.05000 +0.60	80.85	78.30	78.65	51,652
18 Jan 18	78.45000 +0.00	78.95	76.15	78.95	37,824
17 Jan 18	78.45000 +0.85	79.00	76.75	77.80	31,262
16 Jan 18	77.60000 -0.90	79.20	77.25	77.60	38,364
15 Jan 18	78.50000 -2.20	80.45	78.20	80.45	32,795
12 Jan 18	80.70000 +4.40	81.30	75.75	76.65	78,813
11 Jan 18	76.30000 +0.25	76.35	75.25	76.35	28,886
10 Jan 18	76.05000 -1.90	77.95	74.95	77.95	44,181
09 Jan 18	77.95000 -0.70	79.70	77.30	78.65	36,989
08 Jan 18	78.65000 +1.75	78.85	76.70	78.10	41,409
05 Jan 18	76.90000 +1.90	77.25	75.05	75.50	39,711
04 Jan 18	75.00000 +2.25	75.45	72.90	72.90	34,979
03 Jan 18	72.75000 +0.75	73.10	71.55	72.15	31,324
02 Jan 18	72.00000 -0.30	72.65	71.45	72.25	18,994
29 Dec 17	72.30000 +0.26	72.80	70.90	71.73	10,848
28 Dec 17	72.04000 -0.18	73.03	71.70	72.00	15,616
27 Dec 17	72.22000 +1.21	72.38	70.84	71.00	14,469
22 Dec 17	71.01000 -0.18	72.20	70.27	71.07	17,068
21 Dec 17	71.19000 -0.58	71.88	70.42	71.88	27,329
20 Dec 17	71.77000 +0.37	73.35	70.91	71.81	54,630
19 Dec 17	71.40000 -0.83	74.64	71.20	71.57	42,537
18 Dec 17	72.23000 +0.41	76.41	70.87	72.01	78,917
15 Dec 17	71.82000 +1.60	71.82	69.95	70.27	36,520
14 Dec 17	70.22000 -0.22	70.70	69.53	70.54	26,114
13 Dec 17	70.44000 -1.02	71.80	70.44	71.79	43,719
12 Dec 17	71.46000 +1.08	71.60	69.80	70.50	39,953
11 Dec 17	70.38000 -0.29	71.57	69.50	71.00	43,536
08 Dec 17	70.67000 +0.24	70.94	70.00	70.49	31,427
07 Dec 17	70.43000 +0.24	70.93	69.85	70.49	29,229
06 Dec 17	70.19000 -0.79	70.78	69.90	70.52	33,433
05 Dec 17	70.98000 -0.02	71.24	70.16	70.61	40,990
04 Dec 17	71.00000 +0.56	72.09	70.38	72.09	48,484
01 Dec 17	70.44000 +0.08	72.50	69.11	70.96	61,509
30 Nov 17	70.36000 -0.99	72.63	70.28	71.94	54,899
29 Nov 17	71.35000 -1.06	73.77	71.11	72.98	44,468
28 Nov 17	72.41000 +1.37	72.95	71.10	71.10	36,088
27 Nov 17	71.04000 -4.04	75.30	70.84	75.20	65,184
24 Nov 17	75.08000 +0.46	75.57	74.45	74.83	33,705
23 Nov 17	74.62000 -0.99	77.30	73.70	74.98	63,717
22 Nov 17	75.61000 +3.32	77.00	71.85	73.17	85,156
21 Nov 17	72.29000 +2.40	73.43	69.81	70.13	87,868
20 Nov 17	69.89000 -0.03	70.70	69.60	70.00	46,170
17 Nov 17	69.92000 -0.84	71.52	69.80	71.52	64,595
16 Nov 17	70.76000 +0.02	72.53	70.08	71.38	84,936
15 Nov 17	70.74000 -3.32	74.30	69.83	74.30	148,457
14 Nov 17	74.06000 -4.20	77.50	74.00	77.00	139,633
13 Nov 17	78.26000 -10.73	79.14	73.50	78.00	325,384
10 Nov 17	88.99000 -1.62	91.31	87.87	91.31	27,672
09 Nov 17	90.61000 -1.43	94.11	90.37	92.60	36,778
08 Nov 17	92.04000 -4.73	97.10	91.76	97.10	75,071
07 Nov 17	96.77000 +1.68	98.67	95.04	96.13	53,812
06 Nov 17	95.09000 +2.88	95.09	90.70	90.70	54,578
03 Nov 17	92.21000 -0.72	93.94	90.52	92.52	46,148
02 Nov 17	92.93000 -5.07	99.00	92.02	99.00	82,455
01 Nov 17	98.00000 -0.65	100.25	97.64	98.21	32,089
30 Oct 17	98.65000 -1.70	100.80	98.33	99.58	31,254
27 Oct 17	100.35000 -0.15	102.20	100.35	100.95	16,712
26 Oct 17	100.50000 +1.52	101.00	98.00	98.36	11,799
25 Oct 17	98.98000 -1.01	100.45	98.68	99.89	15,179
24 Oct 17	99.99000 +0.33	102.50	99.95	100.50	19,910
23 Oct 17	99.66000 -0.01	100.85	99.66	100.30	8,847
20 Oct 17	99.67000 +0.72	100.40	99.24	99.45	9,189
19 Oct 17	98.95000 -1.05	100.30	98.66	99.99	16,510
18 Oct 17	100.00000 -0.40	101.85	99.90	100.85	15,155
17 Oct 17	100.40000 -0.35	101.50	99.58	100.40	22,471
16 Oct 17	100.75000 -0.50	101.70	100.30	100.90	18,400
13 Oct 17	101.25000 +2.15	102.15	99.43	99.43	38,208
12 Oct 17	99.10000 +3.87	99.20	94.69	95.52	31,349
11 Oct 17	95.23000 +0.48	95.75	94.46	95.00	10,231
10 Oct 17	94.75000 -1.61	96.20	94.39	96.20	15,729
09 Oct 17	96.36000 -1.01	97.40	95.93	97.19	14,569
06 Oct 17	97.37000 +0.19	97.68	96.87	96.95	15,660
05 Oct 17	97.18000 -0.58	97.96	96.95	97.96	15,974
04 Oct 17	97.76000 +2.11	97.76	95.33	95.80	33,379
02 Oct 17	95.65000 +1.86	96.00	94.40	94.58	31,427
29 Sep 17	93.79000 +3.76	93.91	90.33	90.90	37,877
28 Sep 17	90.03000 +1.41	90.11	88.17	88.17	22,191
27 Sep 17	88.62000 -0.11	89.23	88.03	88.03	25,353
26 Sep 17	88.73000 -1.05	90.07	88.43	89.76	19,900
25 Sep 17	89.78000 -0.43	90.72	89.10	90.01	8,440
22 Sep 17	90.21000 +1.87	90.39	87.92	88.46	23,666
21 Sep 17	88.34000 +0.28	88.56	87.83	88.50	11,256
20 Sep 17	88.06000 -0.85	89.22	87.51	88.76	26,774
19 Sep 17	88.91000 -0.22	89.04	88.58	88.92	12,087
18 Sep 17	89.13000 +0.70	89.48	88.43	89.00	18,539
15 Sep 17	88.43000 +0.63	89.64	87.40	87.41	33,909
14 Sep 17	87.80000 -0.22	88.96	87.11	88.49	26,972
13 Sep 17	88.02000 +0.97	88.33	86.30	86.48	36,774
12 Sep 17	87.05000 +0.05	87.42	86.00	87.29	20,669
11 Sep 17	87.00000 -0.62	88.79	86.86	88.01	14,342
08 Sep 17	87.62000 -1.86	90.30	87.55	90.30	19,457
07 Sep 17	89.48000 +1.31	90.39	88.09	89.30	23,502
06 Sep 17	88.17000 -0.98	89.35	87.86	89.35	30,276
05 Sep 17	89.15000 -0.30	90.42	88.98	89.08	19,809
04 Sep 17	89.45000 -2.58	90.45	88.83	90.00	16,626
01 Sep 17	92.03000 +2.19	92.56	90.15	90.19	27,254
31 Aug 17	89.84000 +0.49	90.72	89.05	89.78	22,409
30 Aug 17	89.35000 +1.91	90.31	88.38	88.90	35,538
29 Aug 17	87.44000 -1.29	88.71	86.22	88.33	30,073
28 Aug 17	88.73000 -1.01	90.07	88.49	89.37	10,842
25 Aug 17	89.74000 +0.17	90.32	89.41	90.10	20,850
24 Aug 17	89.57000 -1.52	91.87	89.39	91.77	33,105
23 Aug 17	91.09000 +1.14	92.14	90.42	90.52	28,280
22 Aug 17	89.95000 +3.04	90.14	87.41	87.50	39,062
21 Aug 17	86.91000 -1.94	88.30	85.23	87.67	29,367
18 Aug 17	88.85000 +0.30	88.85	86.55	88.08	29,337
17 Aug 17	88.55000 +0.71	88.89	87.40	88.04	19,324
16 Aug 17	87.84000 +0.84	88.30	87.13	87.69	19,701
15 Aug 17	87.00000 -0.69	88.13	85.74	88.13	23,685
14 Aug 17	87.69000 +2.33	88.37	86.04	86.04	30,233
11 Aug 17	85.36000 -1.04	86.26	84.58	86.26	32,123
10 Aug 17	86.40000 -0.09	88.37	85.73	86.50	43,522
09 Aug 17	86.49000 -4.22	90.21	86.13	90.21	42,273
08 Aug 17	90.71000 +2.35	90.84	87.50	88.02	40,604
07 Aug 17	88.36000 +0.28	88.36	86.89	88.00	35,542
04 Aug 17	88.08000 +1.65	88.18	86.08	86.90	31,758
03 Aug 17	86.43000 -0.66	87.94	85.97	87.10	65,918
02 Aug 17	87.09000 -2.47	89.91	86.75	89.87	48,950
01 Aug 17	89.56000 -1.34	92.59	89.55	91.20	57,237
31 Jul 17	90.90000 -6.53	98.61	90.70	97.22	75,371
28 Jul 17	97.43000 +1.16	97.55	94.70	97.36	30,016
27 Jul 17	96.27000 +1.56	97.33	94.03	94.50	24,621
26 Jul 17	94.71000 +0.71	94.91	93.46	94.18	24,058
25 Jul 17	94.00000 -0.10	95.15	93.86	94.30	24,054
24 Jul 17	94.10000 -0.64	95.16	93.64	94.20	31,257
21 Jul 17	94.74000 -1.61	96.20	94.01	96.20	28,047
20 Jul 17	96.35000 -0.54	97.21	95.80	97.08	20,902
19 Jul 17	96.89000 +1.03	97.25	95.65	96.32	28,189
18 Jul 17	95.86000 +0.25	96.39	94.18	95.05	21,269
17 Jul 17	95.61000 -0.15	96.64	95.37	95.70	19,599
14 Jul 17	95.76000 +1.37	96.17	93.40	94.64	27,466
13 Jul 17	94.39000 +1.30	94.67	92.86	93.78	61,457
12 Jul 17	93.09000 +2.39	93.48	90.24	90.43	39,985
11 Jul 17	90.70000 -0.73	92.07	90.00	91.92	47,912
10 Jul 17	91.43000 +0.72	92.23	90.66	90.66	43,279
07 Jul 17	90.71000 +0.41	91.38	89.26	90.09	30,131
06 Jul 17	90.30000 -0.95	91.65	89.01	91.50	25,072
05 Jul 17	91.25000 +1.61	91.38	88.82	89.37	41,276
04 Jul 17	89.64000 -3.27	92.39	89.63	92.27	21,791
03 Jul 17	92.91000 +0.80	93.08	87.30	88.71	39,432
30 Jun 17	92.11000 +0.48	93.58	90.78	91.16	24,731
29 Jun 17	91.63000 -0.75	93.87	91.45	92.50	36,801
28 Jun 17	92.38000 -2.42	94.20	90.80	94.20	39,826
27 Jun 17	94.80000 -1.55	97.05	94.29	95.88	25,249
26 Jun 17	96.35000 +0.14	97.50	96.13	96.13	26,547
23 Jun 17	96.21000 -0.26	97.77	94.62	95.70	47,469
22 Jun 17	96.47000 -1.77	99.60	96.40	97.92	44,974
21 Jun 17	98.24000 -0.64	99.47	97.44	98.75	28,497
20 Jun 17	98.88000 -0.74	100.70	98.82	99.54	20,434
19 Jun 17	99.62000 -0.28	101.45	99.08	99.53	23,409
16 Jun 17	99.90000 -0.07	101.40	99.65	99.92	28,227
15 Jun 17	99.97000 -1.93	102.40	99.60	102.40	14,987
14 Jun 17	101.90000 -0.25	103.00	101.55	102.60	22,021
13 Jun 17	102.15000 +1.35	102.30	100.90	100.95	13,308
12 Jun 17	100.80000 -3.05	104.30	99.90	104.30	30,287
09 Jun 17	103.85000 +0.70	104.55	103.15	103.15	22,067
08 Jun 17	103.15000 -1.55	105.35	102.50	104.85	20,919
07 Jun 17	104.70000 +0.45	105.30	104.00	104.15	18,963
06 Jun 17	104.25000 -1.75	105.25	103.65	105.00	23,079
02 Jun 17	106.00000 -0.60	107.00	105.25	107.00	36,565
01 Jun 17	106.60000 +2.25	106.95	104.15	104.15	49,394
31 May 17	104.35000 +2.15	105.00	102.00	102.00	46,064
30 May 17	102.20000 -0.30	102.80	101.85	102.10	13,641
29 May 17	102.50000 -0.90	103.70	101.90	103.55	12,205
26 May 17	103.40000 -0.35	103.90	102.80	103.80	25,673
25 May 17	103.75000 +1.25	104.00	101.70	102.60	27,060
24 May 17	102.50000 -1.00	103.55	101.80	102.80	28,567
23 May 17	103.50000 +2.65	104.30	100.25	100.35	31,745
22 May 17	100.85000 +0.35	101.45	100.00	100.70	22,912
19 May 17	100.50000 +1.12	100.80	99.30	99.30	25,212
18 May 17	99.38000 +0.32	99.98	97.69	98.73	47,989
17 May 17	99.06000 -2.34	102.55	98.80	100.80	54,704
16 May 17	101.40000 -2.80	104.40	98.25	104.10	76,983
15 May 17	104.20000 +1.00	105.00	103.05	105.00	41,437
12 May 17	103.20000 -1.70	105.10	102.80	104.90	26,798
11 May 17	104.90000 +0.75	105.90	103.45	104.00	27,120
10 May 17	104.15000 -1.25	105.40	103.60	104.50	25,585
09 May 17	105.40000 +5.40	105.80	99.68	99.68	43,045
08 May 17	100.00000 -1.75	102.65	99.36	102.35	44,526
05 May 17	101.75000 -0.50	102.75	100.90	101.40	22,340
04 May 17	102.25000 +0.25	102.80	101.30	101.55	33,580
03 May 17	102.00000 -0.50	102.35	101.50	101.75	24,699
02 May 17	102.50000 +2.05	102.50	100.50	100.50	36,649
28 Apr 17	100.45000 +1.60	100.60	98.50	98.50	40,186
27 Apr 17	98.85000 +0.94	99.04	97.59	97.83	29,600
26 Apr 17	97.91000 -0.58	98.89	97.62	98.50	32,716
25 Apr 17	98.49000 +0.69	98.96	97.54	97.54	47,696
24 Apr 17	97.80000 +0.42	98.35	97.29	98.35	33,982
21 Apr 17	97.38000 -0.61	98.20	96.95	97.72	36,587
20 Apr 17	97.99000 +0.30	98.20	97.11	97.48	24,160
19 Apr 17	97.69000 +1.93	97.95	95.30	95.58	45,778
18 Apr 17	95.76000 -1.00	97.84	95.04	96.81	28,221
13 Apr 17	96.76000 +1.09	96.86	94.00	95.80	50,529
12 Apr 17	95.67000 +0.72	95.90	94.22	95.41	26,699
11 Apr 17	94.95000 -0.67	95.97	93.53	95.49	33,265
10 Apr 17	95.62000 +1.02	95.62	93.68	94.02	28,239
07 Apr 17	94.60000 -0.02	94.61	92.57	93.50	27,978
06 Apr 17	94.62000 +2.73	94.62	91.00	91.03	45,980
05 Apr 17	91.89000 -4.89	95.70	90.22	95.70	107,389
04 Apr 17	96.78000 +0.00	97.00	95.00	96.95	43,635
03 Apr 17	96.78000 +0.40	98.26	94.94	96.60	56,639
31 Mar 17	96.38000 +1.77	97.52	94.49	94.49	38,506
30 Mar 17	94.61000 -0.20	95.40	93.78	94.00	27,708
29 Mar 17	94.81000 +1.34	94.99	93.27	94.15	32,963
28 Mar 17	93.47000 +1.42	93.79	92.30	92.30	23,480
27 Mar 17	92.05000 -1.04	92.82	91.23	92.14	25,730
24 Mar 17	93.09000 +0.10	93.74	92.24	93.00	39,737
23 Mar 17	92.99000 +4.03	93.22	89.32	89.32	43,642
22 Mar 17	88.96000 +0.00	89.48	87.51	88.36	26,660
21 Mar 17	88.96000 -2.18	91.28	88.82	90.75	26,229
20 Mar 17	91.14000 +1.14	91.50	89.91	89.91	44,663
17 Mar 17	90.00000 +0.40	90.55	89.20	89.90	48,836
16 Mar 17	89.60000 +0.57	90.41	88.88	89.60	58,713
15 Mar 17	89.03000 +0.50	89.22	86.33	88.90	33,556
14 Mar 17	88.53000 +1.34	88.79	86.96	87.24	33,921
13 Mar 17	87.19000 +0.09	88.12	86.60	87.61	22,515
10 Mar 17	87.10000 +1.00	87.11	85.67	86.59	36,478
09 Mar 17	86.10000 -3.60	89.61	85.58	89.60	63,815
08 Mar 17	89.70000 +0.90	91.00	87.91	87.91	27,866
07 Mar 17	88.80000 +0.78	89.60	87.52	88.20	37,762
06 Mar 17	88.02000 +1.10	88.84	86.65	86.65	23,191
03 Mar 17	86.92000 -0.74	87.77	86.55	87.00	15,986
02 Mar 17	87.66000 +1.37	88.00	85.75	86.00	34,760
01 Mar 17	86.29000 +0.86	86.47	85.45	85.45	28,468
28 Feb 17	85.43000 +0.82	85.45	83.70	84.99	9,758
27 Feb 17	84.61000 +0.81	85.00	83.66	83.66	11,653
24 Feb 17	83.80000 -0.33	84.30	82.73	83.59	23,125
23 Feb 17	84.13000 -1.25	85.35	84.13	85.08	12,445
22 Feb 17	85.38000 +0.70	86.44	84.99	85.00	20,009
21 Feb 17	84.68000 +0.64	84.88	83.72	84.00	15,878
20 Feb 17	84.04000 +0.71	84.49	82.45	82.61	24,882
17 Feb 17	83.33000 +0.09	83.76	82.44	83.11	17,939
16 Feb 17	83.24000 +1.32	83.56	81.96	81.98	23,579
15 Feb 17	81.92000 +0.35	82.45	81.21	81.60	17,169
14 Feb 17	81.57000 +1.37	81.57	80.00	80.04	13,824
13 Feb 17	80.20000 -0.09	81.10	79.98	80.32	24,057
10 Feb 17	80.29000 +0.62	81.01	79.60	80.00	31,111
09 Feb 17	79.67000 -1.13	81.21	79.09	81.21	29,965
08 Feb 17	80.80000 +0.16	81.48	80.03	80.83	17,218
07 Feb 17	80.64000 -0.65	81.64	79.58	81.00	35,763
06 Feb 17	81.29000 -1.91	83.29	81.11	82.83	18,148
03 Feb 17	83.20000 +0.30	83.50	82.24	82.79	14,347
02 Feb 17	82.90000 -0.59	83.79	82.74	83.08	21,287
01 Feb 17	83.49000 +2.33	84.32	80.87	81.39	33,470
31 Jan 17	81.16000 -0.54	82.84	81.00	81.88	21,956
30 Jan 17	81.70000 -0.96	82.79	81.67	82.21	15,733
27 Jan 17	82.66000 -0.14	83.30	81.81	82.00	33,680
26 Jan 17	82.80000 +0.47	83.10	81.60	82.36	29,329
25 Jan 17	82.33000 +0.47	82.95	81.50	81.50	26,295
24 Jan 17	81.86000 +0.57	82.44	81.22	81.58	24,656
23 Jan 17	81.29000 -0.58	81.75	80.00	81.50	17,567
20 Jan 17	81.87000 -1.30	83.80	81.61	83.00	26,742
19 Jan 17	83.17000 -0.27	84.36	82.81	83.30	44,624
18 Jan 17	83.44000 -0.10	83.82	82.67	83.52	47,348
17 Jan 17	83.54000 -0.22	83.83	82.05	83.82	38,776
16 Jan 17	83.76000 +4.01	84.29	79.40	80.07	46,818
13 Jan 17	79.75000 +1.16	81.49	77.36	77.86	81,235
12 Jan 17	78.59000 -4.23	83.00	78.18	82.97	54,437
11 Jan 17	82.82000 +0.73	83.15	81.44	82.65	45,249
10 Jan 17	82.09000 +1.29	83.67	80.78	80.92	60,749
09 Jan 17	80.80000 -0.09	81.00	79.97	80.83	17,396
06 Jan 17	80.89000 +0.12	81.10	80.54	80.60	18,443
05 Jan 17	80.77000 +0.58	81.00	79.72	79.72	13,031
04 Jan 17	80.19000 -0.20	80.54	79.40	80.23	15,042
03 Jan 17	80.39000 -0.52	81.27	80.23	80.89	16,075
02 Jan 17	80.91000 +1.42	81.36	79.40	79.50	13,871
30 Dec 16	79.49000 -1.14	80.53	79.49	80.26	12,677
29 Dec 16	80.63000 +0.92	81.06	79.25	79.25	22,113
28 Dec 16	79.71000 -0.64	80.71	79.61	80.16	15,450
27 Dec 16	80.35000 +1.26	80.70	78.61	78.61	17,567
23 Dec 16	79.09000 +0.20	79.35	78.67	78.82	21,595
22 Dec 16	78.89000 +0.07	79.20	77.47	78.04	33,068
21 Dec 16	78.82000 +0.22	79.50	78.65	78.90	43,909
20 Dec 16	78.60000 -1.17	80.27	77.78	79.70	61,437
19 Dec 16	79.77000 +0.19	80.50	79.22	80.50	20,218
16 Dec 16	79.58000 +0.21	80.40	78.77	78.77	25,327
15 Dec 16	79.37000 +0.37	79.68	78.61	78.94	33,233
14 Dec 16	79.00000 +0.14	79.30	78.52	78.79	43,196
13 Dec 16	78.86000 +0.06	79.80	78.01	79.80	42,862
12 Dec 16	78.80000 +0.02	79.90	77.94	79.89	40,659
09 Dec 16	78.78000 +3.24	78.78	74.75	75.31	61,526
08 Dec 16	75.54000 +1.14	75.98	74.34	74.86	30,539
07 Dec 16	74.40000 -0.27	75.90	74.30	75.00	24,918
06 Dec 16	74.67000 +0.56	74.91	74.09	74.47	13,497
05 Dec 16	74.11000 +0.83	74.87	73.09	73.09	17,467
02 Dec 16	73.28000 +0.01	73.70	72.80	73.00	18,531
01 Dec 16	73.27000 -0.98	74.48	73.19	74.39	18,396
30 Nov 16	74.25000 +1.38	74.61	72.92	73.00	29,669
29 Nov 16	72.87000 +0.42	73.69	72.51	72.51	22,063
28 Nov 16	72.45000 -1.13	73.50	72.41	73.50	16,099
25 Nov 16	73.58000 -0.11	74.15	73.00	74.15	21,154
24 Nov 16	73.69000 +0.65	73.86	72.40	72.40	17,979
23 Nov 16	73.04000 -0.09	73.31	72.32	73.31	23,097
22 Nov 16	73.13000 -0.82	74.50	72.80	73.50	24,258
21 Nov 16	73.95000 +2.61	74.40	70.83	72.00	44,182
18 Nov 16	71.34000 +0.62	71.36	70.34	70.34	11,806
17 Nov 16	70.72000 +0.39	70.97	69.59	69.90	37,684
16 Nov 16	70.33000 +0.82	70.80	69.49	69.73	32,986
15 Nov 16	69.51000 +0.61	69.90	68.77	69.11	24,267
14 Nov 16	68.90000 +0.43	69.32	68.12	68.80	27,385
11 Nov 16	68.47000 -0.62	69.90	68.12	69.90	25,361
10 Nov 16	69.09000 +1.16	69.83	67.88	67.88	58,277
09 Nov 16	67.93000 +1.74	68.52	64.24	64.25	56,950
08 Nov 16	66.19000 +0.07	66.60	65.16	66.35	39,218
07 Nov 16	66.12000 +1.12	66.50	64.70	65.70	26,665
04 Nov 16	65.00000 -1.55	66.23	64.01	66.01	33,541
03 Nov 16	66.55000 +0.97	66.80	65.50	66.20	17,085
02 Nov 16	65.58000 -1.06	66.37	64.72	66.05	37,150
01 Nov 16	66.64000 +1.66	67.06	65.32	65.55	63,084
31 Oct 16	64.98000 +3.64	65.50	63.21	63.35	113,976
28 Oct 16	61.34000 -0.61	61.69	61.08	61.56	7,818
27 Oct 16	61.95000 +0.45	62.09	60.92	61.40	11,619
26 Oct 16	61.50000 -0.17	61.80	61.00	61.29	10,668
25 Oct 16	61.67000 -0.36	62.61	61.35	62.29	16,800
24 Oct 16	62.03000 +0.77	62.65	61.61	61.61	22,308
21 Oct 16	61.26000 -0.44	61.90	61.26	61.87	13,369
20 Oct 16	61.70000 -0.08	62.19	61.28	61.66	15,776
19 Oct 16	61.78000 -0.33	62.23	61.42	61.42	24,699
18 Oct 16	62.11000 +0.36	62.95	60.61	62.13	60,677
17 Oct 16	61.75000 -0.89	62.79	61.46	62.64	23,606
14 Oct 16	62.64000 +0.69	63.13	61.10	61.20	16,485
13 Oct 16	61.95000 -0.96	62.85	61.10	62.66	24,015
12 Oct 16	62.91000 -0.94	63.77	62.55	63.20	12,279
11 Oct 16	63.85000 +0.16	64.09	63.32	63.97	18,442
10 Oct 16	63.69000 +1.06	64.06	62.33	64.06	19,202
07 Oct 16	62.63000 -0.65	63.63	62.00	63.63	24,203
06 Oct 16	63.28000 -1.08	64.80	63.00	64.42	16,397
05 Oct 16	64.36000 -0.19	64.68	64.01	64.11	9,670
04 Oct 16	64.55000 +0.79	64.72	63.80	64.00	11,952
30 Sep 16	63.76000 -0.01	63.77	62.34	63.30	18,992
29 Sep 16	63.77000 -0.83	65.65	63.36	65.35	16,351
28 Sep 16	64.60000 +1.86	65.07	62.81	62.81	15,954
27 Sep 16	62.74000 -0.40	63.80	62.21	63.80	19,765
26 Sep 16	63.14000 -1.05	64.13	63.05	64.10	14,448
23 Sep 16	64.19000 -0.28	64.50	63.95	64.50	10,333
22 Sep 16	64.47000 +1.25	64.51	63.67	63.90	26,973
21 Sep 16	63.22000 +0.13	63.70	62.98	63.70	22,301
20 Sep 16	63.09000 -0.10	63.30	62.79	62.90	15,337
19 Sep 16	63.19000 +0.30	63.27	62.42	62.95	17,237
16 Sep 16	62.89000 +0.10	63.40	62.34	62.96	22,714
15 Sep 16	62.79000 -0.13	63.15	61.80	62.90	22,104
14 Sep 16	62.92000 -2.37	65.30	62.63	65.14	36,214
13 Sep 16	65.29000 -0.74	67.00	64.76	66.71	24,415
12 Sep 16	66.03000 -1.97	67.88	65.90	67.88	23,145
09 Sep 16	68.00000 +0.98	68.45	66.88	67.07	32,724
08 Sep 16	67.02000 +0.52	67.84	66.30	66.68	27,223
07 Sep 16	66.50000 -1.28	67.84	64.68	67.24	34,549
06 Sep 16	67.78000 +2.05	68.81	65.75	66.35	55,859
05 Sep 16	65.73000 +0.83	66.34	65.34	65.49	27,437
02 Sep 16	64.90000 +0.00	65.69	63.12	65.69	22,868
01 Sep 16	64.90000 +2.16	65.05	62.84	63.30	40,166
31 Aug 16	62.74000 +0.89	63.13	61.70	61.80	31,709
30 Aug 16	61.85000 +1.05	61.91	60.33	60.33	16,636
29 Aug 16	60.80000 +0.64	60.96	59.81	60.18	9,204
26 Aug 16	60.16000 +0.02	60.32	59.69	60.07	4,631
25 Aug 16	60.14000 -0.47	60.63	59.60	60.52	11,897
24 Aug 16	60.61000 +0.46	61.14	59.87	60.57	11,608
23 Aug 16	60.15000 +0.28	60.43	59.82	60.30	6,153
22 Aug 16	59.87000 +0.43	60.55	59.17	59.75	12,832
19 Aug 16	59.44000 -2.22	61.50	58.50	61.46	27,200
18 Aug 16	61.66000 +0.36	61.82	61.10	61.82	9,149
17 Aug 16	61.30000 -2.45	64.17	61.06	63.99	23,342
16 Aug 16	63.75000 +1.61	64.29	62.00	62.00	22,869
15 Aug 16	62.14000 -2.36	64.79	61.85	64.43	32,171
12 Aug 16	64.50000 +0.95	64.50	63.55	63.61	22,578
11 Aug 16	63.55000 +0.74	63.73	61.97	62.16	19,225
10 Aug 16	62.81000 +1.05	63.00	61.34	61.72	24,021
09 Aug 16	61.76000 +0.77	62.10	60.76	61.18	30,624
08 Aug 16	60.99000 +0.20	61.45	60.32	60.82	16,034
05 Aug 16	60.79000 +1.61	60.91	59.13	59.45	19,376
04 Aug 16	59.18000 +0.30	59.54	58.84	58.85	6,011
03 Aug 16	58.88000 -0.44	59.58	58.51	59.58	12,212
02 Aug 16	59.32000 -0.41	59.99	58.91	59.99	16,543
01 Aug 16	59.73000 +0.52	59.91	59.00	59.01	24,880
29 Jul 16	59.21000 +1.67	59.65	57.94	57.94	33,425
28 Jul 16	57.54000 -0.73	58.47	56.93	58.47	12,213
27 Jul 16	58.27000 -0.03	58.50	57.90	58.50	13,249
26 Jul 16	58.30000 +0.24	58.49	57.62	58.30	19,220
25 Jul 16	58.06000 +0.20	58.49	57.61	58.28	19,318
22 Jul 16	57.86000 +0.39	58.29	57.57	57.70	22,535
21 Jul 16	57.47000 -0.03	57.89	57.38	57.50	33,117
20 Jul 16	57.50000 +2.04	57.53	55.66	55.88	28,279
19 Jul 16	55.46000 -0.38	55.70	55.16	55.53	20,978
18 Jul 16	55.84000 +0.36	56.34	55.63	55.70	36,602
15 Jul 16	55.48000 +2.68	55.90	53.00	53.00	124,786
14 Jul 16	52.80000 -0.29	53.61	52.72	52.73	25,584
13 Jul 16	53.09000 -0.23	53.49	53.00	53.31	20,586
12 Jul 16	53.32000 +1.12	54.00	52.59	52.59	28,117
11 Jul 16	52.20000 +0.66	52.95	51.95	52.26	28,944
08 Jul 16	51.54000 -1.22	52.83	51.54	52.82	49,637
07 Jul 16	52.76000 -0.12	53.93	52.66	53.28	33,148
06 Jul 16	52.88000 -1.02	54.03	52.32	53.85	22,139
05 Jul 16	53.90000 -1.07	54.87	53.80	54.84	23,872
04 Jul 16	54.97000 -0.03	55.35	54.68	55.25	21,955
01 Jul 16	55.00000 +0.25	55.98	54.71	55.10	26,481
30 Jun 16	54.75000 +0.29	55.11	54.52	54.52	37,939
29 Jun 16	54.46000 -0.07	55.35	54.22	55.23	21,977
28 Jun 16	54.53000 +1.34	55.29	53.48	54.32	39,483
27 Jun 16	53.19000 -2.22	55.57	53.10	54.81	26,406
24 Jun 16	55.41000 -1.49	56.21	53.20	53.93	30,606
23 Jun 16	56.90000 +0.33	57.49	56.26	56.50	19,892
22 Jun 16	56.57000 +0.25	56.97	55.66	56.60	14,838
21 Jun 16	56.32000 -0.23	56.66	55.52	56.66	28,103
20 Jun 16	56.55000 +1.15	57.49	56.17	56.40	23,155
17 Jun 16	55.40000 +0.09	56.49	55.32	56.49	25,745
16 Jun 16	55.31000 -0.13	55.99	54.88	55.19	29,070
15 Jun 16	55.44000 -0.01	56.54	55.30	55.70	30,027
14 Jun 16	55.45000 +0.01	55.75	54.63	55.40	25,320
13 Jun 16	55.44000 -1.40	56.86	55.22	56.15	39,664
10 Jun 16	56.84000 -1.89	58.51	56.72	58.50	16,057
09 Jun 16	58.73000 -0.70	59.20	58.73	58.95	11,983
08 Jun 16	59.43000 -0.30	59.96	58.91	59.36	18,493
07 Jun 16	59.73000 +0.42	60.20	59.51	59.51	18,336
06 Jun 16	59.31000 -0.08	59.60	58.94	59.20	12,411
03 Jun 16	59.39000 -0.42	60.44	59.23	60.38	17,881
02 Jun 16	59.81000 +0.01	60.45	59.56	59.94	14,590
01 Jun 16	59.80000 -0.41	60.48	59.34	59.80	20,411
31 May 16	60.21000 +0.19	60.60	59.73	60.00	27,843
30 May 16	60.02000 +0.03	60.33	59.74	60.29	14,070
27 May 16	59.99000 -0.17	60.25	59.67	59.90	18,438
26 May 16	60.16000 +0.16	60.76	60.01	60.10	24,076
25 May 16	60.00000 +0.57	60.92	59.74	59.87	43,491
24 May 16	59.43000 +0.04	60.00	59.40	59.62	18,245
23 May 16	59.39000 -0.32	60.13	59.10	59.60	16,260
20 May 16	59.71000 +0.01	60.17	59.38	59.38	28,237
19 May 16	59.70000 -0.96	60.72	59.70	60.22	28,876
18 May 16	60.66000 -0.60	61.60	60.39	60.90	21,555
17 May 16	61.26000 +0.11	62.10	61.10	61.99	15,570
13 May 16	61.15000 -0.48	62.69	60.93	61.65	21,303
12 May 16	61.63000 -1.57	63.20	60.99	63.00	38,297
11 May 16	63.20000 +2.37	63.51	60.12	60.12	26,610
10 May 16	60.83000 +0.05	61.29	60.29	61.00	12,508
09 May 16	60.78000 +1.07	61.88	58.79	59.17	25,820
06 May 16	59.71000 +0.94	60.72	58.73	58.73	19,743
05 May 16	58.77000 +1.16	58.77	57.64	57.64	8,894
04 May 16	57.61000 -0.37	58.42	57.14	57.83	11,747
03 May 16	57.98000 -0.47	58.53	57.80	58.40	23,671
02 May 16	58.45000 +0.52	58.49	57.42	58.10	19,312
29 Apr 16	57.93000 -1.15	59.22	57.77	58.60	18,610
28 Apr 16	59.08000 +0.31	59.37	57.29	58.05	14,866
27 Apr 16	58.77000 +0.84	58.96	57.40	57.92	16,422
26 Apr 16	57.93000 +0.66	58.10	57.22	57.96	11,954
25 Apr 16	57.27000 -0.30	57.94	57.00	57.92	12,545
22 Apr 16	57.57000 -1.58	59.23	57.06	59.00	18,029
21 Apr 16	59.15000 +1.40	59.22	57.43	57.43	25,013
20 Apr 16	57.75000 +0.10	57.99	56.75	57.85	21,692
19 Apr 16	57.65000 +1.55	57.91	56.27	56.45	33,169
18 Apr 16	56.10000 +0.11	56.19	55.20	56.01	41,409
15 Apr 16	55.99000 -3.68	57.50	55.26	56.00	79,864
14 Apr 16	59.67000 -0.61	60.75	59.67	60.28	12,356
13 Apr 16	60.28000 +0.60	61.00	59.82	60.00	19,633
12 Apr 16	59.68000 +0.01	60.39	59.20	60.38	9,019
11 Apr 16	59.67000 +0.86	60.74	58.89	59.36	11,481
08 Apr 16	58.81000 +1.05	59.60	57.77	58.00	15,264
07 Apr 16	57.76000 +0.55	58.83	57.16	57.60	26,170
06 Apr 16	57.21000 -1.41	59.03	56.89	59.03	34,152
05 Apr 16	58.62000 -1.75	59.70	58.16	59.70	20,231
04 Apr 16	60.37000 +1.21	61.15	58.71	59.39	16,216
01 Apr 16	59.16000 -0.54	59.59	58.07	59.20	20,365
31 Mar 16	59.70000 -0.37	60.88	59.42	60.20	13,250
30 Mar 16	60.07000 +2.34	60.83	58.20	58.23	27,025
29 Mar 16	57.73000 -0.40	58.63	57.00	58.63	19,123
24 Mar 16	58.13000 -1.27	59.33	58.11	59.22	15,249
23 Mar 16	59.40000 +1.69	60.50	57.49	57.49	26,837
22 Mar 16	57.71000 -0.64	58.64	57.50	58.48	24,824
21 Mar 16	58.35000 -0.91	60.37	58.25	60.04	25,783
18 Mar 16	59.26000 -0.54	60.35	59.00	60.32	56,817
17 Mar 16	59.80000 -1.41	61.50	58.93	61.50	36,708
16 Mar 16	61.21000 -1.79	63.64	60.77	63.01	28,496
15 Mar 16	63.00000 -2.84	65.58	62.58	65.08	29,369
14 Mar 16	65.84000 +4.27	66.20	62.02	62.02	20,999
11 Mar 16	61.57000 +0.57	63.51	60.67	61.52	34,145
10 Mar 16	61.00000 -0.53	64.57	60.69	61.80	37,987
09 Mar 16	61.53000 -1.26	63.51	61.48	63.51	16,223
08 Mar 16	62.79000 -0.12	63.68	61.43	62.50	15,371
07 Mar 16	62.91000 -0.19	63.20	62.10	62.23	16,127
04 Mar 16	63.10000 -0.04	64.73	62.75	63.76	18,109
03 Mar 16	63.14000 -0.48	63.99	62.11	62.89	22,681
02 Mar 16	63.62000 +1.25	64.00	62.11	62.91	24,145
01 Mar 16	62.37000 +0.59	64.27	61.66	62.34	22,127
29 Feb 16	61.78000 +0.30	62.00	60.61	61.72	19,455
26 Feb 16	61.48000 +1.76	61.58	59.00	59.00	34,099
25 Feb 16	59.72000 -0.28	61.12	59.43	60.71	11,271
24 Feb 16	60.00000 -0.22	60.85	59.20	60.00	37,253
23 Feb 16	60.22000 -1.31	62.00	59.85	62.00	21,139
22 Feb 16	61.53000 +3.50	62.07	57.82	58.11	31,975
19 Feb 16	58.03000 -1.81	59.36	57.00	59.33	22,891
18 Feb 16	59.84000 +1.30	60.68	59.22	59.23	16,538
17 Feb 16	58.54000 +1.18	58.85	57.01	57.40	18,169
16 Feb 16	57.36000 -1.98	60.00	57.10	59.28	33,061
15 Feb 16	59.34000 +4.38	59.97	54.00	55.47	53,265
12 Feb 16	54.96000 +2.38	55.14	52.14	53.00	29,484
11 Feb 16	52.58000 -2.05	54.30	52.20	54.30	23,597
10 Feb 16	54.63000 +0.14	55.42	54.34	54.59	27,349
09 Feb 16	54.49000 +0.15	56.06	53.90	54.60	60,277
08 Feb 16	54.34000 +0.72	54.88	53.90	54.20	40,264
05 Feb 16	53.62000 +0.64	55.46	51.65	53.48	33,775
04 Feb 16	52.98000 -3.52	57.10	51.12	57.10	113,543
03 Feb 16	56.50000 -4.11	60.00	54.30	56.51	110,921
02 Feb 16	60.61000 -1.36	62.50	60.18	62.50	10,724
01 Feb 16	61.97000 +0.54	63.40	61.30	62.00	20,878
29 Jan 16	61.43000 +2.19	61.51	58.40	59.70	20,943
28 Jan 16	59.24000 -3.31	62.43	59.00	62.20	31,235
27 Jan 16	62.55000 +0.10	63.70	61.91	62.92	25,708
26 Jan 16	62.45000 +1.65	63.39	59.76	60.20	31,502
25 Jan 16	60.80000 +2.05	61.28	59.00	59.00	24,933
22 Jan 16	58.75000 +2.48	59.17	57.66	57.88	37,937
21 Jan 16	56.27000 +1.78	56.40	53.52	54.99	76,029
20 Jan 16	54.49000 -1.41	55.40	53.50	54.49	50,970
19 Jan 16	55.90000 -1.10	57.50	55.21	57.50	59,917
18 Jan 16	57.00000 -1.52	59.36	56.77	58.69	27,996
15 Jan 16	58.52000 -3.35	62.07	58.31	61.99	34,508
14 Jan 16	61.87000 -1.20	62.85	60.30	62.40	35,158
13 Jan 16	63.07000 +0.96	63.28	62.37	63.02	24,685
12 Jan 16	62.11000 +0.10	63.62	61.41	62.20	29,298
11 Jan 16	62.01000 -2.96	65.00	62.01	65.00	31,068
08 Jan 16	64.97000 -1.05	66.56	64.51	66.56	21,982
07 Jan 16	66.02000 -0.63	66.26	62.97	65.45	29,343
06 Jan 16	66.65000 -2.92	69.80	66.01	69.80	21,392
05 Jan 16	69.57000 +1.24	70.00	67.00	68.53	19,052
04 Jan 16	68.33000 -0.28	68.50	66.58	68.50	14,580
30 Dec 15	68.61000 -2.20	70.50	68.61	70.00	8,309
29 Dec 15	70.81000 +2.19	70.99	68.95	69.10	16,473
28 Dec 15	68.62000 -0.36	69.27	68.35	68.58	18,654
23 Dec 15	68.98000 +1.52	69.00	67.37	68.04	8,702
22 Dec 15	67.46000 -0.08	68.41	66.54	67.50	11,120
21 Dec 15	67.54000 -0.21	68.84	67.54	68.06	12,374
18 Dec 15	67.75000 +0.22	68.26	66.43	68.26	31,850
17 Dec 15	67.53000 +2.17	68.37	66.41	66.50	30,582
16 Dec 15	65.36000 +2.28	67.29	63.60	63.86	28,145
15 Dec 15	63.08000 +2.42	63.49	60.79	61.54	35,005
14 Dec 15	60.66000 -2.86	63.61	60.50	63.13	24,221
11 Dec 15	63.52000 -1.27	64.90	63.05	64.90	12,971
10 Dec 15	64.79000 +0.18	64.85	63.50	64.10	16,947
09 Dec 15	64.61000 -0.44	65.26	63.86	65.00	25,608
08 Dec 15	65.05000 -1.72	67.36	64.52	66.47	26,354
07 Dec 15	66.77000 +1.20	67.80	65.25	67.38	30,118
04 Dec 15	65.57000 -3.49	68.50	65.41	68.50	45,138
03 Dec 15	69.06000 -0.93	70.50	67.40	69.62	17,445
02 Dec 15	69.99000 +0.04	71.35	69.34	69.48	12,301
01 Dec 15	69.95000 -0.32	72.02	69.50	69.80	33,500
30 Nov 15	70.27000 -0.55	71.60	69.00	70.80	29,556
27 Nov 15	70.82000 -1.41	72.87	70.40	72.10	16,723
26 Nov 15	72.23000 -0.01	73.52	71.55	71.96	14,462
25 Nov 15	72.24000 -0.62	73.79	70.50	73.79	24,939
24 Nov 15	72.86000 +0.76	74.85	71.44	71.86	43,770
23 Nov 15	72.10000 +2.26	72.18	69.78	70.00	25,158
20 Nov 15	69.84000 +1.34	69.92	68.38	68.80	23,494
19 Nov 15	68.50000 +1.25	68.78	66.73	66.73	20,726
18 Nov 15	67.25000 +0.25	67.41	66.35	66.35	20,203
17 Nov 15	67.00000 +0.36	67.55	66.53	66.65	26,198
16 Nov 15	66.64000 -0.32	67.45	66.26	66.50	34,089
13 Nov 15	66.96000 -0.04	67.26	65.85	67.00	25,119
12 Nov 15	67.00000 -1.23	67.97	66.20	67.62	33,849
11 Nov 15	68.23000 +1.44	70.33	66.80	66.80	24,333
10 Nov 15	66.79000 -1.63	68.98	66.24	68.98	31,181
09 Nov 15	68.42000 +0.27	69.49	67.93	67.96	27,737
06 Nov 15	68.15000 -0.61	69.13	66.97	67.82	26,884
05 Nov 15	68.76000 +2.65	69.17	66.16	66.50	60,912
04 Nov 15	66.11000 -0.04	66.62	65.37	66.03	29,264
03 Nov 15	66.15000 +0.89	66.15	65.16	65.80	36,375
02 Nov 15	65.26000 -0.31	66.00	64.41	65.20	40,179
30 Oct 15	65.57000 +0.62	66.44	65.01	65.51	44,225
29 Oct 15	64.95000 +1.22	64.98	63.17	63.45	30,599
28 Oct 15	63.73000 +1.69	64.07	61.01	61.65	36,688
27 Oct 15	62.04000 -0.25	63.09	61.25	63.09	32,229
26 Oct 15	62.29000 +1.17	62.98	60.71	61.87	46,594
23 Oct 15	61.12000 +1.14	61.41	59.27	60.30	52,688
22 Oct 15	59.98000 +0.16	60.24	58.60	60.24	36,302
21 Oct 15	59.82000 -0.08	60.22	58.34	59.82	43,605
20 Oct 15	59.90000 -0.07	60.19	59.16	60.00	33,103
19 Oct 15	59.97000 +0.67	60.11	59.34	60.00	42,606
16 Oct 15	59.30000 -0.17	60.54	59.21	60.54	80,394
15 Oct 15	59.47000 -0.53	60.43	58.35	60.08	100,601
14 Oct 15	60.00000 -13.93	62.81	59.58	60.30	264,899
13 Oct 15	73.93000 -1.44	76.50	73.74	76.50	20,838
12 Oct 15	75.37000 -1.58	78.14	75.11	78.14	28,664
09 Oct 15	76.95000 -0.68	78.76	76.43	78.76	18,784
08 Oct 15	77.63000 +0.64	78.59	76.98	78.22	12,184
07 Oct 15	76.99000 -1.41	78.81	76.81	78.78	10,535
06 Oct 15	78.40000 +3.17	78.49	75.10	75.10	15,670
05 Oct 15	75.23000 +1.45	77.08	74.33	74.60	19,266
02 Oct 15	73.78000 -0.04	74.88	72.38	74.88	16,373
01 Oct 15	73.82000 -1.45	75.25	73.30	75.25	17,272
30 Sep 15	75.27000 -0.33	76.30	74.92	75.77	24,284
29 Sep 15	75.60000 -1.41	77.00	74.42	75.39	25,947
28 Sep 15	77.01000 -2.82	80.00	76.55	79.65	11,880
25 Sep 15	79.83000 +0.02	80.31	79.11	80.30	11,058
24 Sep 15	79.81000 -0.26	81.86	79.67	80.00	8,576
23 Sep 15	80.07000 +0.08	80.68	78.80	80.58	15,006
22 Sep 15	79.99000 -1.47	81.91	79.90	81.01	9,293
21 Sep 15	81.46000 -1.17	82.76	80.72	82.75	8,867
18 Sep 15	82.63000 -0.91	83.31	82.50	82.51	10,188
17 Sep 15	83.54000 +0.48	84.05	82.61	82.74	3,419
16 Sep 15	83.06000 +0.25	84.08	82.59	83.41	10,463
15 Sep 15	82.81000 -0.19	84.25	81.24	84.25	26,190
14 Sep 15	83.00000 +0.49	83.58	82.50	83.00	9,783
11 Sep 15	82.51000 -1.22	84.22	82.50	84.21	6,471
10 Sep 15	83.73000 +0.29	83.90	82.32	83.80	26,838
09 Sep 15	83.44000 +0.29	84.43	83.44	83.50	11,485
08 Sep 15	83.15000 +0.72	83.98	82.32	82.32	8,184
07 Sep 15	82.43000 -0.02	83.34	81.23	81.41	10,526
04 Sep 15	82.45000 -1.10	83.16	81.29	83.00	36,296
03 Sep 15	83.55000 +1.37	84.68	80.86	80.86	15,096
02 Sep 15	82.18000 +0.13	82.65	80.56	81.26	14,672
01 Sep 15	82.05000 -2.77	83.75	80.58	83.02	14,243
31 Aug 15	84.82000 +3.24	84.82	81.41	81.99	14,352
28 Aug 15	81.58000 -2.05	84.26	81.05	83.60	14,372
27 Aug 15	83.63000 +3.30	83.63	81.72	82.00	20,274
26 Aug 15	80.33000 -1.63	81.63	79.26	81.63	26,083
25 Aug 15	81.96000 +0.96	84.00	81.18	82.42	28,153
24 Aug 15	81.00000 -1.49	81.79	79.42	80.00	29,329
21 Aug 15	82.49000 -2.80	84.28	81.66	84.00	23,128
20 Aug 15	85.29000 -4.34	89.70	84.50	89.70	22,951
19 Aug 15	89.63000 -1.18	90.45	88.54	89.89	12,129
18 Aug 15	90.81000 +0.47	91.16	89.78	91.16	10,051
17 Aug 15	90.34000 -2.47	93.70	89.69	92.45	16,534
14 Aug 15	92.81000 +2.11	93.13	90.50	90.66	12,324
13 Aug 15	90.70000 +2.23	91.31	89.32	90.00	17,085
12 Aug 15	88.47000 -2.12	90.58	86.50	90.58	43,952
11 Aug 15	90.59000 -0.72	91.76	90.16	91.71	17,658
10 Aug 15	91.31000 -0.23	92.01	90.50	92.01	7,072
07 Aug 15	91.54000 -2.42	93.70	90.82	93.03	20,147
06 Aug 15	93.96000 -0.60	95.10	92.11	95.10	17,022
05 Aug 15	94.56000 -0.13	95.17	93.90	94.89	14,252
04 Aug 15	94.69000 +1.18	94.75	93.09	93.19	8,926
03 Aug 15	93.51000 +2.36	94.30	90.80	90.80	37,634
31 Jul 15	91.15000 -1.49	92.32	90.80	92.00	25,169
30 Jul 15	92.64000 -1.33	94.50	91.50	94.50	14,105
29 Jul 15	93.97000 +2.60	94.69	91.53	92.47	20,325
28 Jul 15	91.37000 -0.36	93.12	90.80	92.14	31,653
27 Jul 15	91.73000 -1.17	93.13	90.80	93.13	15,454
24 Jul 15	92.90000 +0.25	93.76	91.65	91.65	11,553
23 Jul 15	92.65000 -0.76	93.80	92.28	93.75	16,345
22 Jul 15	93.41000 -0.57	93.90	91.51	93.90	24,515
21 Jul 15	93.98000 +0.66	94.87	92.80	92.94	25,025
20 Jul 15	93.32000 +0.61	94.30	92.56	93.94	37,138
17 Jul 15	92.71000 +2.40	93.11	90.00	90.00	70,078
16 Jul 15	90.31000 -8.67	91.50	88.96	89.21	139,002
15 Jul 15	98.98000 +1.22	99.44	96.99	97.39	12,674
14 Jul 15	97.76000 -0.27	99.12	97.21	99.12	11,463
13 Jul 15	98.03000 +5.17	98.75	92.71	93.33	33,593
10 Jul 15	92.86000 +3.95	93.44	90.06	90.20	18,500
09 Jul 15	88.91000 +0.60	89.90	88.00	88.00	28,278
08 Jul 15	88.31000 -2.64	91.80	88.31	91.80	49,675
07 Jul 15	90.95000 -2.61	93.50	90.95	93.50	37,865
06 Jul 15	93.56000 -1.31	94.80	93.51	94.40	11,260
03 Jul 15	94.87000 -0.42	95.79	94.63	95.27	3,639
02 Jul 15	95.29000 -0.49	96.09	94.60	95.71	11,179
01 Jul 15	95.78000 -0.33	97.47	95.54	97.47	14,990
30 Jun 15	96.11000 -0.58	97.68	94.60	97.00	11,263
29 Jun 15	96.69000 -2.55	98.73	95.00	95.02	10,601
26 Jun 15	99.24000 -0.35	100.65	97.95	100.15	9,217
25 Jun 15	99.59000 +1.19	101.30	98.20	98.20	20,839
24 Jun 15	98.40000 +0.10	99.00	97.85	98.75	16,512
23 Jun 15	98.30000 +0.59	98.79	97.57	97.92	10,170
22 Jun 15	97.71000 -0.14	99.64	96.50	98.90	12,931
19 Jun 15	97.85000 +0.05	98.39	96.49	97.71	27,277
18 Jun 15	97.80000 +1.32	98.78	95.34	95.65	14,814
17 Jun 15	96.48000 -0.35	97.78	96.08	96.52	13,534
16 Jun 15	96.83000 +1.50	97.79	94.10	95.00	21,916
15 Jun 15	95.33000 -2.66	96.79	95.12	96.72	20,283
12 Jun 15	97.99000 -2.86	100.70	97.33	100.25	32,850
11 Jun 15	100.85000 +0.65	101.50	99.93	99.93	18,377
10 Jun 15	100.20000 +0.21	100.95	99.69	100.10	22,237
09 Jun 15	99.99000 +0.34	100.70	99.10	99.10	27,199
08 Jun 15	99.65000 -1.15	100.70	98.52	100.05	27,274
05 Jun 15	100.80000 +0.65	100.95	99.55	100.70	11,663
04 Jun 15	100.15000 -1.55	101.20	99.90	100.85	14,112
03 Jun 15	101.70000 +4.32	101.90	97.22	97.22	27,185
02 Jun 15	97.38000 +1.24	99.53	95.66	97.47	28,357
01 Jun 15	96.14000 -3.96	100.75	96.14	100.10	41,015
29 May 15	100.10000 -4.00	104.45	99.82	104.00	29,255
28 May 15	104.10000 +3.90	105.00	99.80	99.80	18,666
27 May 15	100.20000 +0.40	101.50	99.47	99.80	17,745
26 May 15	99.80000 -2.15	101.45	99.80	101.15	11,849
22 May 15	101.95000 -1.05	103.80	101.15	103.80	13,505
21 May 15	103.00000 +1.00	103.75	100.70	102.80	19,790
20 May 15	102.00000 +0.35	102.95	100.50	101.25	20,922
19 May 15	101.65000 +2.75	103.10	99.40	99.77	23,386
18 May 15	98.90000 +0.02	99.76	97.25	99.74	20,587
15 May 15	98.88000 +1.92	100.60	97.52	97.97	23,561
14 May 15	96.96000 +0.77	97.26	95.00	96.49	23,340
13 May 15	96.19000 +0.19	99.71	95.52	96.89	51,083
12 May 15	96.00000 -2.87	99.07	95.39	98.31	60,935
11 May 15	98.87000 -2.63	102.55	98.36	102.55	41,745
08 May 15	101.50000 -1.20	104.20	100.75	103.95	41,357
07 May 15	102.70000 +1.65	103.10	99.69	100.50	31,670
06 May 15	101.05000 -0.90	103.95	100.55	102.45	52,414
05 May 15	101.95000 -1.40	104.40	101.75	103.65	51,635
04 May 15	103.35000 +0.00	103.75	100.75	103.05	49,146
30 Apr 15	103.35000 -1.70	105.95	100.20	105.50	98,100
29 Apr 15	105.05000 -14.60	113.00	105.05	113.00	193,207
28 Apr 15	119.65000 -2.15	122.60	119.55	122.35	19,337
27 Apr 15	121.80000 +0.90	123.70	121.15	121.40	35,223
24 Apr 15	120.90000 +3.80	120.90	118.00	118.00	32,369
23 Apr 15	117.10000 -1.65	119.80	117.05	119.80	12,655
22 Apr 15	118.75000 +0.40	119.85	118.05	119.20	47,549
21 Apr 15	118.35000 -0.95	120.20	117.65	119.55	24,252
20 Apr 15	119.30000 +4.15	119.95	114.85	115.05	27,164
17 Apr 15	115.15000 -4.50	121.50	113.50	118.75	45,425
16 Apr 15	119.65000 -2.35	123.30	119.00	122.35	39,845
15 Apr 15	122.00000 +3.05	123.50	118.35	119.45	29,048
14 Apr 15	118.95000 +1.30	119.40	117.45	117.80	39,318
13 Apr 15	117.65000 -1.10	118.70	117.00	118.00	36,875
10 Apr 15	118.75000 -0.30	119.90	118.15	119.20	15,909
09 Apr 15	119.05000 -0.05	120.40	118.75	119.35	25,163
08 Apr 15	119.10000 +2.05	119.40	116.80	117.10	21,042
07 Apr 15	117.05000 +1.45	117.65	115.95	116.00	19,488
02 Apr 15	115.60000 +1.20	116.55	113.90	114.50	13,018
01 Apr 15	114.40000 -1.65	116.25	114.30	116.10	14,752
31 Mar 15	116.05000 -0.10	117.85	115.95	116.15	28,180
30 Mar 15	116.15000 +1.85	116.85	113.65	114.90	24,032
27 Mar 15	114.30000 +1.75	114.85	112.35	112.80	30,467
26 Mar 15	112.55000 +0.45	112.55	109.20	111.40	36,048
25 Mar 15	112.10000 -1.05	113.20	111.80	112.25	27,726
24 Mar 15	113.15000 +1.65	113.95	109.50	111.90	45,399
23 Mar 15	111.50000 +0.70	111.90	109.30	110.80	45,526
20 Mar 15	110.80000 -2.50	114.20	109.35	113.40	72,625
19 Mar 15	113.30000 +1.80	113.95	111.60	111.90	40,466
18 Mar 15	111.50000 +1.10	112.30	110.30	110.30	69,736
17 Mar 15	110.40000 -1.15	112.00	108.40	111.40	45,702
16 Mar 15	111.55000 +4.60	111.80	106.95	106.95	51,051
13 Mar 15	106.95000 +2.35	108.00	104.25	105.00	72,751
12 Mar 15	104.60000 +4.67	104.70	98.08	99.90	80,204
11 Mar 15	99.93000 +7.57	100.90	88.31	92.30	105,666
10 Mar 15	92.36000 -1.50	94.20	92.09	93.14	22,981
09 Mar 15	93.86000 -0.13	94.16	92.42	93.52	12,319
06 Mar 15	93.99000 -0.71	95.62	93.78	95.50	20,408
05 Mar 15	94.70000 +0.99	95.72	93.50	94.52	25,780
04 Mar 15	93.71000 -1.52	95.12	92.48	95.12	31,025
03 Mar 15	95.23000 -1.68	97.60	95.15	97.60	12,193
02 Mar 15	96.91000 -1.37	99.50	96.71	98.99	38,239
27 Feb 15	98.28000 +1.18	98.60	97.15	97.15	25,662
26 Feb 15	97.10000 +0.13	97.68	96.50	97.50	37,505
25 Feb 15	96.97000 +1.26	97.07	96.21	96.64	22,783
24 Feb 15	95.71000 +1.66	96.00	94.26	95.06	20,455
23 Feb 15	94.05000 +0.05	95.21	93.71	95.10	23,853
20 Feb 15	94.00000 +0.26	94.80	93.78	94.55	31,724
19 Feb 15	93.74000 +2.04	94.50	92.37	92.78	31,771
18 Feb 15	91.70000 +0.97	92.30	91.00	91.00	14,985
17 Feb 15	90.73000 +0.22	91.03	90.22	90.50	20,693
16 Feb 15	90.51000 -0.49	91.40	90.51	90.64	10,574
13 Feb 15	91.00000 -1.72	92.50	90.21	92.33	14,779
12 Feb 15	92.72000 +3.29	92.89	89.70	90.00	22,503
11 Feb 15	89.43000 -0.94	91.57	89.01	90.60	19,864
10 Feb 15	90.37000 +1.35	90.81	87.05	88.20	36,788
09 Feb 15	89.02000 -2.94	92.06	88.40	91.89	24,457
06 Feb 15	91.96000 -0.11	92.86	91.40	92.51	15,694
05 Feb 15	92.07000 +0.43	92.87	91.33	91.68	27,221
04 Feb 15	91.64000 +0.79	92.25	90.32	91.00	33,525
03 Feb 15	90.85000 +1.97	91.42	89.20	89.20	44,804
02 Feb 15	88.88000 -0.46	89.91	88.16	89.29	17,250
30 Jan 15	89.34000 +0.32	90.68	89.00	89.00	20,125
29 Jan 15	89.02000 +0.27	89.30	87.44	88.70	47,026
28 Jan 15	88.75000 +3.28	88.75	85.65	86.72	26,228
27 Jan 15	85.47000 -2.81	88.65	84.60	87.94	26,010
26 Jan 15	88.28000 +1.47	89.02	85.70	85.70	42,315
23 Jan 15	86.81000 +4.51	87.47	82.98	82.98	58,342
22 Jan 15	82.30000 +1.99	82.33	80.74	81.10	45,526
21 Jan 15	80.31000 -0.68	81.70	79.66	81.70	35,394
20 Jan 15	80.99000 +1.71	81.48	79.96	80.24	39,529
19 Jan 15	79.28000 -2.32	81.81	78.34	81.34	52,374
16 Jan 15	81.60000 -2.19	86.39	81.00	83.79	104,150
15 Jan 15	83.79000 -0.09	83.93	82.75	83.71	15,578
14 Jan 15	83.88000 -0.01	84.15	82.80	82.80	8,295
13 Jan 15	83.89000 +0.59	84.00	82.80	82.80	16,626
12 Jan 15	83.30000 +0.81	84.12	82.80	82.80	20,718
09 Jan 15	82.49000 -0.41	83.90	82.30	82.99	24,327
08 Jan 15	82.90000 +3.08	83.09	79.66	79.66	32,836
07 Jan 15	79.82000 -0.69	81.01	79.45	79.90	14,843
06 Jan 15	80.51000 -0.23	81.14	79.70	81.04	11,263
05 Jan 15	80.74000 -4.41	84.97	80.45	84.95	22,546
02 Jan 15	85.15000 +1.28	85.47	83.70	83.72	9,848
30 Dec 14	83.87000 -0.59	84.36	83.87	83.94	9,573
29 Dec 14	84.46000 +0.16	85.35	83.29	83.80	15,375
23 Dec 14	84.30000 +0.69	84.42	82.80	83.36	20,366
22 Dec 14	83.61000 +1.36	83.84	82.03	83.00	14,676
19 Dec 14	82.25000 +1.45	83.85	80.60	80.60	29,399
18 Dec 14	80.80000 +0.46	81.69	80.72	81.00	18,697
17 Dec 14	80.34000 +1.66	80.41	77.75	78.11	17,656
16 Dec 14	78.68000 -3.05	81.94	77.40	81.94	44,345
15 Dec 14	81.73000 -0.86	83.45	81.73	82.40	17,034
12 Dec 14	82.59000 -0.03	83.47	82.19	82.67	25,875
11 Dec 14	82.62000 +0.58	82.86	81.20	81.58	13,625
10 Dec 14	82.04000 +0.75	82.31	81.30	81.30	13,673
09 Dec 14	81.29000 -1.57	82.89	80.85	82.80	20,839
08 Dec 14	82.86000 +0.00	83.29	82.16	82.16	8,442
05 Dec 14	82.86000 +1.76	83.00	80.72	81.30	22,784
04 Dec 14	81.10000 -2.89	84.10	79.91	84.00	36,667
03 Dec 14	83.99000 +0.06	84.32	83.43	83.51	23,217
02 Dec 14	83.93000 -0.11	84.09	83.59	83.81	19,374
01 Dec 14	84.04000 +0.88	84.57	83.10	83.10	30,741
28 Nov 14	83.16000 +0.88	83.76	82.41	82.50	16,866
27 Nov 14	82.28000 +0.88	82.30	81.00	81.13	12,526
26 Nov 14	81.40000 -0.59	82.44	81.28	81.30	16,535
25 Nov 14	81.99000 +0.76	82.00	80.62	81.00	20,090
24 Nov 14	81.23000 -0.28	81.98	80.90	81.52	25,520
21 Nov 14	81.51000 +0.90	81.84	80.83	81.00	15,970
20 Nov 14	80.61000 -0.20	81.11	80.11	81.11	10,717
19 Nov 14	80.81000 -0.42	81.71	80.63	81.20	12,291
18 Nov 14	81.23000 +0.33	81.80	81.00	81.10	17,841
17 Nov 14	80.90000 -0.10	81.02	80.02	80.04	43,191
14 Nov 14	81.00000 -0.09	81.99	81.00	81.48	26,030
13 Nov 14	81.09000 +0.20	81.70	80.73	80.99	22,554
12 Nov 14	80.89000 +0.28	81.93	80.11	80.95	32,408
11 Nov 14	80.61000 +1.39	81.12	79.18	79.18	34,091
10 Nov 14	79.22000 +0.18	79.45	78.58	79.00	68,231
07 Nov 14	79.04000 +0.01	79.39	77.31	79.39	43,930
06 Nov 14	79.03000 +0.08	79.25	78.50	78.79	28,370
05 Nov 14	78.95000 -0.35	79.41	78.50	79.41	43,238
04 Nov 14	79.30000 +1.69	79.41	77.81	78.20	70,815
03 Nov 14	77.61000 -0.04	77.98	77.17	77.65	31,589
31 Oct 14	77.65000 +2.65	78.45	75.30	75.50	95,411
30 Oct 14	75.00000 +4.83	76.74	73.13	76.00	162,675
29 Oct 14	70.17000 +0.17	70.47	69.04	70.00	18,143
28 Oct 14	70.00000 +0.40	70.15	69.38	69.61	14,902
27 Oct 14	69.60000 +0.33	70.38	68.91	69.40	13,418
24 Oct 14	69.27000 -0.52	70.02	69.14	69.99	26,239
23 Oct 14	69.79000 -0.07	70.25	69.52	70.00	18,061
22 Oct 14	69.86000 +0.64	70.12	69.49	69.82	20,066
21 Oct 14	69.22000 +1.29	70.00	67.82	67.87	29,709
20 Oct 14	67.93000 +1.12	68.28	67.69	68.00	16,054
17 Oct 14	66.81000 +3.45	67.85	64.00	64.50	104,698
16 Oct 14	63.36000 -2.62	66.55	62.32	66.55	48,827
15 Oct 14	65.98000 -0.97	67.54	65.88	67.54	11,350
14 Oct 14	66.95000 +0.15	67.21	66.54	66.62	15,786
13 Oct 14	66.80000 -0.04	67.20	66.59	66.59	11,526
10 Oct 14	66.84000 -0.63	67.29	66.59	67.00	21,007
09 Oct 14	67.47000 +0.02	67.89	67.47	67.74	9,896
08 Oct 14	67.45000 +0.27	67.86	66.61	66.81	23,647
07 Oct 14	67.18000 -0.65	67.63	66.59	67.50	18,257
06 Oct 14	67.83000 +0.77	68.27	67.25	67.40	21,298
02 Oct 14	67.06000 -1.55	68.80	66.00	68.36	32,841
01 Oct 14	68.61000 -1.49	70.16	68.61	70.16	16,378
30 Sep 14	70.10000 +0.51	70.14	69.09	69.11	12,148
29 Sep 14	69.59000 -0.57	70.25	69.06	70.06	19,149
26 Sep 14	70.16000 -0.89	71.04	70.00	71.04	24,447
25 Sep 14	71.05000 -1.90	73.00	71.04	72.98	20,829
24 Sep 14	72.95000 +0.73	72.95	72.20	72.40	16,602
23 Sep 14	72.22000 -0.20	72.64	71.99	72.64	14,156
22 Sep 14	72.42000 +0.50	72.69	71.99	71.99	14,917
19 Sep 14	71.92000 +0.12	72.14	71.44	72.14	18,002
18 Sep 14	71.80000 +0.75	72.14	71.55	71.55	15,178
17 Sep 14	71.05000 -0.64	72.09	71.05	71.99	5,413
16 Sep 14	71.69000 -1.93	74.00	70.84	74.00	39,146
15 Sep 14	73.62000 -0.09	74.58	73.16	74.12	41,375
12 Sep 14	73.71000 +0.11	74.00	73.34	73.70	8,651
11 Sep 14	73.60000 +0.22	73.73	73.34	73.55	11,942
10 Sep 14	73.38000 +0.07	73.55	72.51	73.00	19,481
09 Sep 14	73.31000 +0.10	73.55	73.20	73.47	7,234
08 Sep 14	73.21000 +0.60	73.50	72.84	73.45	11,202
05 Sep 14	72.61000 -0.13	72.89	72.50	72.75	9,651
04 Sep 14	72.74000 +1.13	72.81	71.79	71.82	16,637
03 Sep 14	71.61000 +0.11	72.15	71.50	71.89	11,661
02 Sep 14	71.50000 -0.02	72.21	71.42	72.07	20,619
01 Sep 14	71.52000 -0.54	72.70	71.52	71.88	14,764
29 Aug 14	72.06000 +0.37	72.40	70.93	71.80	12,323
28 Aug 14	71.69000 +0.87	72.90	71.31	72.10	65,813
27 Aug 14	70.82000 +1.05	71.04	69.63	69.78	17,773
26 Aug 14	69.77000 +0.45	69.77	68.88	69.00	16,277
25 Aug 14	69.32000 +1.66	69.45	68.24	68.24	13,614
22 Aug 14	67.66000 -0.33	68.37	67.66	68.00	11,714
21 Aug 14	67.99000 +0.27	68.00	67.46	67.81	9,250
20 Aug 14	67.72000 +0.05	68.08	67.10	68.03	11,414
19 Aug 14	67.67000 +0.17	68.13	67.36	67.50	7,456
18 Aug 14	67.50000 +0.25	67.58	66.92	67.50	8,549
15 Aug 14	67.25000 -0.23	67.80	66.84	67.80	11,303
14 Aug 14	67.48000 +0.11	68.11	67.15	67.55	13,628
13 Aug 14	67.37000 +0.87	67.38	66.61	66.89	12,919
08 Aug 14	66.50000 +1.33	66.51	65.16	65.16	16,691
07 Aug 14	65.17000 -0.51	66.00	65.16	65.55	13,470
06 Aug 14	65.68000 -0.28	66.35	65.05	65.37	16,589
05 Aug 14	65.96000 +0.55	66.20	65.27	65.41	18,020
04 Aug 14	65.41000 -0.20	65.95	65.17	65.47	22,439
01 Aug 14	65.61000 -1.88	67.50	65.23	67.50	33,523
31 Jul 14	67.49000 -1.62	69.25	67.26	69.10	25,111
30 Jul 14	69.11000 +0.86	69.75	68.08	68.56	60,434
29 Jul 14	68.25000 +0.80	69.69	66.82	66.87	46,822
28 Jul 14	67.45000 +1.74	68.05	65.40	66.00	36,108
25 Jul 14	65.71000 -1.16	66.48	65.18	66.34	36,333
24 Jul 14	66.87000 +0.23	67.16	66.11	66.40	34,777
23 Jul 14	66.64000 +0.04	66.64	66.01	66.25	36,162
22 Jul 14	66.60000 -1.43	68.00	66.19	67.81	48,216
21 Jul 14	68.03000 -0.46	68.60	67.73	68.60	38,018
18 Jul 14	68.49000 -0.51	69.00	67.63	69.00	31,650
17 Jul 14	69.00000 +1.27	69.15	67.32	67.81	67,887
16 Jul 14	67.73000 +1.94	67.75	65.20	65.20	98,097
15 Jul 14	65.79000 -12.77	70.87	63.90	70.00	587,269
14 Jul 14	78.56000 -0.06	79.01	78.51	79.00	16,026
11 Jul 14	78.62000 -0.38	79.41	78.62	79.41	20,892
10 Jul 14	79.00000 -1.30	80.50	78.62	80.50	25,704
09 Jul 14	80.30000 -0.48	81.12	79.36	81.12	18,111
08 Jul 14	80.78000 -0.76	81.64	80.01	80.85	24,903
07 Jul 14	81.54000 +0.52	83.23	80.85	81.50	36,374
04 Jul 14	81.02000 +0.74	81.60	80.69	80.99	15,159
03 Jul 14	80.28000 -0.72	81.77	79.78	80.73	31,696
02 Jul 14	81.00000 +1.84	81.28	79.25	79.25	19,141
01 Jul 14	79.16000 +0.65	79.47	78.43	78.68	14,376
30 Jun 14	78.51000 -0.99	79.99	78.39	79.95	25,973
27 Jun 14	79.50000 +0.00	80.18	79.40	79.50	13,790
26 Jun 14	79.50000 +0.31	79.50	78.75	79.25	35,543
25 Jun 14	79.19000 -1.31	80.44	79.14	80.36	26,573
24 Jun 14	80.50000 -0.25	81.39	80.48	80.59	22,190
23 Jun 14	80.75000 -1.25	82.15	80.59	82.15	39,333
20 Jun 14	82.00000 +0.94	82.10	81.01	81.01	85,544
19 Jun 14	81.06000 +0.81	81.50	80.50	80.58	21,603
18 Jun 14	80.25000 -0.60	80.95	79.73	80.90	39,667
17 Jun 14	80.85000 +0.41	81.34	80.50	80.63	29,127
16 Jun 14	80.44000 +1.05	80.67	79.67	79.68	48,237
13 Jun 14	79.39000 +0.79	79.68	78.48	78.87	24,007
12 Jun 14	78.60000 +0.23	79.06	78.50	79.06	25,399
11 Jun 14	78.37000 +1.69	79.00	76.09	76.75	45,357
10 Jun 14	76.68000 +1.16	77.02	75.55	76.00	36,662
09 Jun 14	75.52000 +0.15	76.00	74.95	74.95	14,672
06 Jun 14	75.37000 -1.26	76.86	74.63	76.20	45,208
05 Jun 14	76.63000 +0.63	77.19	75.46	75.70	40,044
04 Jun 14	76.00000 +0.00	76.31	75.18	76.00	41,889
03 Jun 14	76.00000 +0.98	76.19	75.23	75.27	27,452
02 Jun 14	75.02000 -1.30	76.68	74.61	76.00	38,982
30 May 14	76.32000 -0.13	76.80	76.06	76.70	18,900
29 May 14	76.45000 -0.17	76.84	76.30	76.30	11,199
28 May 14	76.62000 +0.27	76.73	75.42	76.40	31,347
27 May 14	76.35000 +0.35	76.78	75.90	76.47	35,553
26 May 14	76.00000 +1.69	76.70	74.50	74.90	52,446
23 May 14	74.31000 -0.19	75.35	74.06	75.09	23,869
22 May 14	74.50000 -0.46	75.18	74.39	74.95	17,376
21 May 14	74.96000 +0.18	75.35	74.26	75.18	28,013
20 May 14	74.78000 -0.21	75.50	74.32	75.49	25,960
19 May 14	74.99000 -0.66	75.70	74.68	75.65	22,108
16 May 14	75.65000 +0.39	76.25	74.90	75.26	46,151
15 May 14	75.26000 +0.81	76.24	73.76	75.03	91,263
14 May 14	74.45000 -0.73	75.56	74.02	75.15	63,016
13 May 14	75.18000 +0.71	76.25	73.80	74.50	92,851
12 May 14	74.47000 -1.53	75.56	74.07	75.35	88,536
09 May 14	76.00000 -0.78	77.09	75.67	77.00	39,071
08 May 14	76.78000 -0.14	77.47	75.96	77.47	67,626
07 May 14	76.92000 -6.96	80.99	76.65	80.60	127,803
06 May 14	83.88000 +0.38	84.22	83.46	84.22	25,134
05 May 14	83.50000 -0.25	84.30	83.21	83.80	15,933
02 May 14	83.75000 -1.45	86.00	83.72	85.80	31,565
30 Apr 14	85.20000 -0.67	86.00	85.15	85.90	10,814
29 Apr 14	85.87000 -0.13	86.73	85.84	86.00	16,552
28 Apr 14	86.00000 -0.92	86.92	85.31	86.92	22,114
25 Apr 14	86.92000 -0.08	87.20	86.31	86.75	18,980
24 Apr 14	87.00000 -0.01	87.78	86.57	87.78	13,027
23 Apr 14	87.01000 +0.01	87.40	86.55	86.93	15,707
22 Apr 14	87.00000 -0.50	88.00	86.91	88.00	14,481
17 Apr 14	87.50000 -0.43	88.10	86.91	88.10	21,479
16 Apr 14	87.93000 +0.31	88.31	87.67	87.83	22,157
15 Apr 14	87.62000 -1.08	89.13	87.58	89.13	14,435
14 Apr 14	88.70000 +0.36	89.07	87.51	87.52	15,456
11 Apr 14	88.34000 -1.64	89.29	87.51	89.18	16,197
10 Apr 14	89.98000 +0.98	91.48	89.00	89.00	14,740
09 Apr 14	89.00000 -0.19	89.42	88.31	89.10	11,281
08 Apr 14	89.19000 +0.29	89.61	87.55	89.60	17,077
07 Apr 14	88.90000 -2.04	90.99	88.61	89.82	15,636
04 Apr 14	90.94000 +0.39	91.00	90.00	90.00	8,924
03 Apr 14	90.55000 +1.11	90.70	89.50	89.50	9,907
02 Apr 14	89.44000 -0.46	90.50	88.59	90.50	12,321
01 Apr 14	89.90000 +0.74	90.70	89.00	89.25	9,035
31 Mar 14	89.16000 -0.67	90.82	89.00	90.48	16,710
28 Mar 14	89.83000 -0.28	90.60	89.68	90.60	8,132
27 Mar 14	90.11000 -0.51	90.79	88.11	90.79	16,037
26 Mar 14	90.62000 +0.32	91.31	89.52	90.63	15,157
25 Mar 14	90.30000 +2.86	90.69	87.55	87.55	19,178
24 Mar 14	87.44000 -1.86	89.49	87.44	89.49	20,172
21 Mar 14	89.30000 -1.40	91.00	89.30	90.40	20,242
20 Mar 14	90.70000 -1.43	92.63	90.31	92.00	16,459
19 Mar 14	92.13000 +1.81	92.28	90.00	90.50	15,415
18 Mar 14	90.32000 -2.57	92.28	90.10	92.09	26,766
17 Mar 14	92.89000 +1.23	92.89	91.08	91.82	17,981
14 Mar 14	91.66000 +1.16	92.79	89.85	90.30	16,481
13 Mar 14	90.50000 -2.97	94.06	90.50	92.66	15,585
12 Mar 14	93.47000 -1.64	95.99	92.80	95.44	17,604
11 Mar 14	95.11000 +0.65	95.14	93.88	94.72	9,808
10 Mar 14	94.46000 -1.34	96.55	94.09	95.33	11,514
07 Mar 14	95.80000 -1.17	97.61	95.58	97.44	20,636
06 Mar 14	96.97000 +0.86	98.18	95.20	95.95	8,108
05 Mar 14	96.11000 +0.77	96.87	95.27	95.78	10,920
04 Mar 14	95.34000 -2.23	97.50	95.10	97.50	31,902
03 Mar 14	97.57000 +0.54	98.26	95.65	95.90	17,705
28 Feb 14	97.03000 -0.26	98.33	96.61	97.28	21,635
27 Feb 14	97.29000 -0.02	97.50	96.83	97.00	5,959
26 Feb 14	97.31000 -0.52	99.00	97.00	98.94	21,258
25 Feb 14	97.83000 +0.22	98.34	97.11	98.34	16,289
24 Feb 14	97.61000 -0.51	97.93	96.19	97.27	13,389
21 Feb 14	98.12000 +0.17	98.80	97.72	98.49	18,239
20 Feb 14	97.95000 +0.49	98.56	96.18	96.82	17,394
19 Feb 14	97.46000 +0.18	98.97	96.28	97.23	36,938
18 Feb 14	97.28000 +0.19	97.79	96.98	97.50	9,461
17 Feb 14	97.09000 +0.60	97.62	96.28	96.28	13,220
14 Feb 14	96.49000 -0.51	99.75	96.31	97.42	45,078
13 Feb 14	97.00000 +7.00	97.00	91.10	91.10	118,467
12 Feb 14	90.00000 +0.25	90.50	88.79	90.45	29,026
11 Feb 14	89.75000 +2.25	90.17	87.13	87.64	17,130
10 Feb 14	87.50000 +0.45	87.50	86.98	87.05	18,600
07 Feb 14	87.05000 +0.23	87.20	86.81	86.81	12,021
06 Feb 14	86.82000 -0.87	88.00	86.81	88.00	17,873
05 Feb 14	87.69000 +0.15	88.20	87.36	87.58	16,557
04 Feb 14	87.54000 -1.96	89.39	87.20	89.37	20,359
03 Feb 14	89.50000 -0.80	90.53	89.50	90.37	9,017
31 Jan 14	90.30000 +0.24	90.84	89.66	90.33	12,282
30 Jan 14	90.06000 -1.03	91.10	89.80	91.10	14,861
29 Jan 14	91.09000 +0.14	91.62	89.81	91.62	22,678
28 Jan 14	90.95000 +0.92	91.11	89.69	90.67	21,247
27 Jan 14	90.03000 -1.74	91.37	89.69	91.00	32,451
24 Jan 14	91.77000 -2.47	94.49	91.77	94.49	18,642
23 Jan 14	94.24000 -1.79	96.51	94.04	96.50	15,421
22 Jan 14	96.03000 -1.65	97.50	95.37	97.50	13,050
21 Jan 14	97.68000 +1.02	97.68	96.40	96.90	14,988
20 Jan 14	96.66000 +0.56	96.66	95.86	95.90	8,670
17 Jan 14	96.10000 -0.15	96.35	95.43	96.35	8,239
16 Jan 14	96.25000 -0.22	96.58	95.68	96.50	7,232
15 Jan 14	96.47000 +0.57	96.47	95.65	95.65	14,539
14 Jan 14	95.90000 -0.10	96.20	95.82	96.00	19,766
13 Jan 14	96.00000 +0.12	96.17	95.30	95.90	10,730
10 Jan 14	95.88000 +1.86	95.88	93.90	94.75	18,210
09 Jan 14	94.02000 +0.22	94.41	93.39	93.43	21,128
08 Jan 14	93.80000 -1.18	95.86	93.80	95.86	11,510
07 Jan 14	94.98000 +0.39	95.76	93.80	94.51	9,950
06 Jan 14	94.59000 -0.63	95.84	94.50	95.84	7,724
03 Jan 14	95.22000 +0.54	95.54	94.50	94.50	4,876
02 Jan 14	94.68000 -0.24	95.79	94.50	95.49	11,333
30 Dec 13	94.92000 -0.08	95.00	94.17	95.00	4,188
27 Dec 13	95.00000 +0.90	95.40	93.29	94.20	19,301
23 Dec 13	94.10000 +1.33	94.16	93.17	93.38	20,313
20 Dec 13	92.77000 +1.29	93.63	91.48	91.50	28,716
19 Dec 13	91.48000 +1.38	91.62	90.21	90.43	17,721
18 Dec 13	90.10000 +0.51	90.42	89.22	90.37	11,227
17 Dec 13	89.59000 -0.41	89.77	88.44	89.36	14,874
16 Dec 13	90.00000 +2.78	90.00	86.85	86.85	23,968
13 Dec 13	87.22000 +0.73	87.45	86.40	87.45	8,881
12 Dec 13	86.49000 -1.11	87.79	86.03	87.35	17,813
11 Dec 13	87.60000 -0.29	87.98	87.35	87.98	7,775
10 Dec 13	87.89000 -1.21	89.16	87.18	89.10	13,099
09 Dec 13	89.10000 -1.29	91.17	88.50	90.03	22,798
06 Dec 13	90.39000 +0.88	90.57	89.10	89.10	18,435
05 Dec 13	89.51000 -1.14	91.01	89.46	90.00	36,692
04 Dec 13	90.65000 -0.55	91.20	90.25	90.80	18,066
03 Dec 13	91.20000 +0.04	91.85	90.75	91.81	23,142
02 Dec 13	91.16000 +0.36	91.69	90.26	90.26	18,282
29 Nov 13	90.80000 +0.25	90.89	90.31	90.31	8,452
28 Nov 13	90.55000 -0.16	91.31	90.41	91.31	11,294
27 Nov 13	90.71000 -0.07	91.55	90.13	90.78	16,617
26 Nov 13	90.78000 -1.42	93.00	90.78	92.50	11,978
25 Nov 13	92.20000 +0.94	92.90	91.57	92.05	21,512
22 Nov 13	91.26000 -0.39	92.90	91.26	92.36	28,447
21 Nov 13	91.65000 +1.55	92.02	90.00	90.23	11,623
20 Nov 13	90.10000 +0.10	91.26	90.00	90.55	12,164
19 Nov 13	90.00000 +0.04	91.16	89.93	90.00	10,752
18 Nov 13	89.96000 -0.02	90.64	89.83	90.48	9,490
15 Nov 13	89.98000 -0.20	91.93	89.61	91.29	18,492
14 Nov 13	90.18000 +1.78	91.14	88.59	88.59	35,234
13 Nov 13	88.40000 +1.10	88.59	86.81	86.81	17,125
12 Nov 13	87.30000 +1.05	87.31	85.90	86.61	14,362
11 Nov 13	86.25000 -1.33	86.80	85.86	86.80	12,203
08 Nov 13	87.58000 +0.24	87.64	85.50	87.34	28,721
07 Nov 13	87.34000 +0.21	88.27	86.12	86.77	20,898
06 Nov 13	87.13000 +0.88	87.30	86.39	86.50	18,250
05 Nov 13	86.25000 -0.25	86.90	86.00	86.50	27,461
04 Nov 13	86.50000 -0.75	87.51	86.50	86.50	37,247
01 Nov 13	87.25000 +0.75	87.62	86.06	86.90	33,180
31 Oct 13	86.50000 -1.95	87.36	83.50	87.36	114,134
30 Oct 13	88.45000 +0.06	88.91	87.75	88.00	9,809
29 Oct 13	88.39000 -0.01	88.57	86.90	88.30	12,940
28 Oct 13	88.40000 -0.15	88.93	87.53	88.81	16,424
25 Oct 13	88.55000 +1.45	88.55	86.32	86.32	15,459
24 Oct 13	87.10000 -0.32	87.93	86.60	87.10	21,122
23 Oct 13	87.42000 +0.62	87.42	86.26	86.28	26,522
22 Oct 13	86.80000 -2.70	89.00	86.12	89.00	35,383
21 Oct 13	89.50000 +0.84	90.58	87.49	89.14	54,782
18 Oct 13	88.66000 +1.66	88.90	86.66	88.07	27,085
17 Oct 13	87.00000 -1.11	87.83	86.17	87.42	32,639
16 Oct 13	88.11000 -2.34	90.31	87.80	90.00	23,056
15 Oct 13	90.45000 +0.40	91.80	90.05	90.25	17,930
14 Oct 13	90.05000 +1.85	90.06	88.00	88.00	22,461
11 Oct 13	88.20000 -1.80	90.60	88.20	90.60	26,167
10 Oct 13	90.00000 +1.11	90.34	87.30	88.79	43,422
09 Oct 13	88.89000 -1.31	90.74	88.72	89.61	36,087
08 Oct 13	90.20000 -2.35	92.53	89.40	92.29	34,787
07 Oct 13	92.55000 -0.02	92.97	92.16	92.50	8,593
04 Oct 13	92.57000 +0.27	92.57	91.86	91.97	6,641
03 Oct 13	92.30000 +1.05	92.36	91.38	91.50	12,142
02 Oct 13	91.25000 -1.29	92.50	90.85	92.30	36,708
01 Oct 13	92.54000 -1.71	94.22	92.20	93.55	37,926
30 Sep 13	94.25000 -3.74	96.85	93.68	96.85	33,749
27 Sep 13	97.99000 -0.09	98.62	97.68	97.70	16,703
26 Sep 13	98.08000 +1.39	98.16	96.10	96.20	14,551
25 Sep 13	96.69000 +0.45	96.69	95.62	95.89	7,664
24 Sep 13	96.24000 -1.38	96.87	96.16	96.82	7,529
23 Sep 13	97.62000 -0.58	98.70	97.25	98.70	9,222
20 Sep 13	98.20000 +0.20	98.88	97.17	97.17	27,316
19 Sep 13	98.00000 +0.90	98.80	97.64	97.64	28,298
18 Sep 13	97.10000 -0.12	97.41	96.35	96.82	15,142
17 Sep 13	97.22000 -0.15	97.30	95.96	97.00	10,119
16 Sep 13	97.37000 +3.00	97.37	93.88	95.20	23,196
13 Sep 13	94.37000 +0.17	94.83	93.10	94.83	9,405
12 Sep 13	94.20000 -0.81	95.16	93.86	94.80	6,536
11 Sep 13	95.01000 -0.89	96.01	94.86	95.75	13,861
10 Sep 13	95.90000 +3.53	97.39	93.36	93.44	34,831
09 Sep 13	92.37000 +0.41	92.74	91.55	92.70	14,741
06 Sep 13	91.96000 -0.02	92.50	91.02	92.00	17,617
05 Sep 13	91.98000 -0.12	92.12	91.23	91.89	15,640
04 Sep 13	92.10000 +0.40	92.29	91.03	92.00	10,823
03 Sep 13	91.70000 -0.36	92.56	90.11	91.00	26,155
02 Sep 13	92.06000 +1.06	92.59	91.23	91.50	21,072
30 Aug 13	91.00000 -0.38	92.00	90.46	91.18	39,478
29 Aug 13	91.38000 +0.03	92.09	89.50	92.06	45,396
28 Aug 13	91.35000 -2.07	93.01	89.46	93.00	55,296
27 Aug 13	93.42000 -3.46	96.25	93.00	95.99	54,766
26 Aug 13	96.88000 +0.05	97.99	96.01	96.54	9,281
23 Aug 13	96.83000 -2.11	98.23	96.58	98.19	27,143
22 Aug 13	98.94000 +1.72	99.39	97.22	97.49	8,709
21 Aug 13	97.22000 -0.34	97.71	95.90	96.99	10,224
20 Aug 13	97.56000 +0.09	97.90	95.36	96.94	16,901
19 Aug 13	97.47000 -1.93	99.06	96.97	98.73	16,964
16 Aug 13	99.40000 +0.04	99.60	97.85	99.46	11,584
15 Aug 13	99.36000 +0.23	99.44	98.50	99.30	20,312
14 Aug 13	99.13000 +1.99	99.49	96.81	97.85	20,607
13 Aug 13	97.14000 -0.66	98.11	96.30	98.10	12,992
12 Aug 13	97.80000 -0.40	98.33	95.82	97.59	18,634
09 Aug 13	98.20000 -1.03	100.35	96.98	99.74	25,015
08 Aug 13	99.23000 +0.60	99.50	97.75	99.50	20,595
07 Aug 13	98.63000 +2.36	98.83	96.13	96.68	30,501
06 Aug 13	96.27000 +0.63	96.58	94.84	95.64	20,822
05 Aug 13	95.64000 -0.19	96.40	94.67	96.40	19,614
02 Aug 13	95.83000 -1.17	96.97	92.60	96.61	74,354
01 Aug 13	97.00000 -4.00	99.50	95.04	99.00	73,168
31 Jul 13	101.00000 +1.45	103.00	99.55	99.55	31,768
30 Jul 13	99.55000 -2.00	101.45	98.79	101.00	23,888
29 Jul 13	101.55000 -1.35	104.60	101.55	104.15	18,110
26 Jul 13	102.90000 -0.30	104.70	102.45	103.00	14,641
25 Jul 13	103.20000 -1.75	105.25	102.00	105.25	26,784
24 Jul 13	104.95000 +1.15	105.00	103.85	103.90	12,468
23 Jul 13	103.80000 +0.00	105.00	102.85	103.95	12,445
22 Jul 13	103.80000 -0.20	104.30	102.75	103.30	5,277
19 Jul 13	104.00000 +0.20	104.70	102.35	103.00	14,084
18 Jul 13	103.80000 +1.30	104.20	102.50	102.50	26,353
17 Jul 13	102.50000 +0.50	102.55	101.00	101.20	14,511
16 Jul 13	102.00000 +0.40	102.45	100.40	101.45	15,761
15 Jul 13	101.60000 +1.05	102.85	100.60	101.35	19,219
12 Jul 13	100.55000 +1.15	100.90	99.25	99.26	16,310
11 Jul 13	99.40000 +1.79	99.41	97.66	97.81	29,814
10 Jul 13	97.61000 -0.67	98.84	96.30	98.70	24,836
09 Jul 13	98.28000 -1.22	100.20	97.66	100.20	17,591
08 Jul 13	99.50000 +0.13	101.05	99.19	99.38	12,177
05 Jul 13	99.37000 -1.38	101.30	98.22	101.30	11,477
04 Jul 13	100.75000 +1.06	100.75	98.34	100.00	15,058
03 Jul 13	99.69000 -0.56	100.05	98.55	100.00	28,228
02 Jul 13	100.25000 -6.35	106.95	100.00	106.95	36,718
01 Jul 13	106.60000 +1.30	107.45	105.15	105.15	26,731
28 Jun 13	105.30000 +1.25	105.90	103.50	104.00	29,419
27 Jun 13	104.05000 +0.65	105.15	102.70	102.70	24,255
26 Jun 13	103.40000 +3.80	104.30	99.03	99.96	33,282
25 Jun 13	99.60000 +2.83	99.60	96.32	96.77	18,668
24 Jun 13	96.77000 -4.48	102.05	96.37	101.80	28,641
21 Jun 13	101.25000 -1.45	104.25	101.25	101.90	40,183
20 Jun 13	102.70000 -1.35	102.70	99.94	102.30	27,015
19 Jun 13	104.05000 -0.95	105.55	102.75	105.20	34,922
18 Jun 13	105.00000 +4.85	105.55	99.81	100.50	54,560
17 Jun 13	100.15000 +1.02	100.55	98.21	99.74	18,123
14 Jun 13	99.13000 +2.18	99.13	96.60	97.00	19,003
13 Jun 13	96.95000 -1.36	98.09	96.43	97.47	17,651
12 Jun 13	98.31000 -0.48	99.17	97.52	99.17	11,059
11 Jun 13	98.79000 -0.71	99.80	98.00	98.99	25,544
10 Jun 13	99.50000 +0.79	100.50	99.15	99.66	29,747
07 Jun 13	98.71000 +1.55	99.01	96.59	97.01	12,248
06 Jun 13	97.16000 +0.50	98.00	96.37	96.70	12,082
05 Jun 13	96.66000 -0.27	97.44	95.76	96.78	10,782
04 Jun 13	96.93000 +2.39	97.97	95.37	95.38	16,359
03 Jun 13	94.54000 -1.96	97.19	92.20	97.16	57,831
31 May 13	96.50000 -2.06	98.87	94.50	98.87	32,102
30 May 13	98.56000 -0.96	99.08	98.17	98.63	7,691
29 May 13	99.52000 -0.09	100.00	98.42	99.82	20,092
28 May 13	99.61000 +2.17	100.00	97.96	98.00	25,273
27 May 13	97.44000 +1.09	97.79	96.55	96.55	8,331
24 May 13	96.35000 -0.98	98.05	96.10	97.50	17,673
23 May 13	97.33000 -3.07	98.85	97.25	98.00	18,289
22 May 13	100.40000 +2.22	100.80	98.00	98.00	27,887
21 May 13	98.18000 +0.21	98.43	96.40	97.08	20,216
20 May 13	97.97000 -0.69	99.25	97.94	99.25	3,897
17 May 13	98.66000 +0.53	98.83	98.00	98.83	11,361
16 May 13	98.13000 -1.18	100.00	97.54	100.00	16,497
15 May 13	99.31000 -2.29	102.20	97.00	101.85	30,624
14 May 13	101.60000 +1.20	101.60	100.10	100.40	27,304
13 May 13	100.40000 +1.04	100.50	99.07	99.15	21,071
10 May 13	99.36000 +0.20	99.50	98.65	99.00	16,637
09 May 13	99.16000 +0.79	99.23	98.59	98.80	19,220
08 May 13	98.37000 +0.37	98.90	97.73	98.90	19,476
07 May 13	98.00000 -0.07	99.40	97.40	97.40	31,225
06 May 13	98.07000 +0.81	98.90	97.11	97.27	28,016
03 May 13	97.26000 +1.46	97.50	95.60	96.00	28,513
02 May 13	95.80000 +2.19	96.10	93.36	93.36	17,379
30 Apr 13	93.61000 -0.84	95.06	92.70	95.06	41,809
29 Apr 13	94.45000 +1.26	95.21	92.60	94.00	50,364
26 Apr 13	93.19000 -3.61	96.80	92.41	96.80	54,056
25 Apr 13	96.80000 -0.46	97.67	96.66	97.67	10,829
24 Apr 13	97.26000 -0.74	98.00	96.91	97.77	18,924
23 Apr 13	98.00000 +3.83	98.11	93.74	94.17	41,181
22 Apr 13	94.17000 +0.97	94.40	93.50	94.03	14,793
19 Apr 13	93.20000 +0.59	93.65	92.10	92.10	22,037
18 Apr 13	92.61000 -1.77	94.49	91.72	94.41	30,100
17 Apr 13	94.38000 -3.69	97.74	94.38	97.50	46,622
16 Apr 13	98.07000 -1.39	99.19	97.62	98.57	32,168
15 Apr 13	99.46000 -0.79	100.50	98.78	100.50	17,548
12 Apr 13	100.25000 -0.60	101.00	99.58	101.00	20,373
11 Apr 13	100.85000 +0.92	101.50	99.45	99.70	15,251
10 Apr 13	99.93000 +0.24	100.00	99.17	99.85	17,754
09 Apr 13	99.69000 +1.19	99.69	98.35	98.35	16,267
08 Apr 13	98.50000 +0.45	99.75	98.05	98.45	23,531
05 Apr 13	98.05000 -1.84	100.10	96.90	100.10	20,271
04 Apr 13	99.89000 +0.11	101.65	98.86	99.77	25,220
03 Apr 13	99.78000 -1.12	102.00	99.37	101.00	20,905
02 Apr 13	100.90000 +0.15	101.40	100.25	100.80	23,178
28 Mar 13	100.75000 +2.03	101.05	99.07	99.50	30,486
27 Mar 13	98.72000 +0.47	100.40	97.25	98.90	48,504
26 Mar 13	98.25000 -0.96	100.45	97.05	100.05	30,345
25 Mar 13	99.21000 +0.76	101.45	98.60	98.66	31,321
22 Mar 13	98.45000 -0.62	100.75	98.01	100.00	28,506
21 Mar 13	99.07000 -1.13	99.44	97.84	99.34	21,048
20 Mar 13	100.20000 +2.48	100.45	97.99	97.99	30,392
19 Mar 13	97.72000 -1.97	100.00	95.05	100.00	48,176
18 Mar 13	99.69000 -0.31	100.10	98.03	99.70	18,478
15 Mar 13	100.00000 -2.10	102.10	99.02	102.05	53,415
14 Mar 13	102.10000 +3.08	102.70	99.79	99.79	73,171
13 Mar 13	99.02000 +4.28	99.36	94.96	95.00	63,913
12 Mar 13	94.74000 -2.07	97.56	92.33	97.50	62,058
11 Mar 13	96.81000 +2.07	97.10	94.10	95.03	54,030
08 Mar 13	94.74000 +2.76	94.99	91.60	91.60	73,745
07 Mar 13	91.98000 -1.20	93.45	89.76	93.20	104,635
06 Mar 13	93.18000 -3.81	97.51	91.23	96.40	62,563
05 Mar 13	96.99000 -0.22	98.10	94.81	97.16	53,339
04 Mar 13	97.21000 -0.35	97.65	96.23	96.70	17,132
01 Mar 13	97.56000 -0.40	97.79	96.95	97.55	17,835
28 Feb 13	97.96000 +2.76	98.36	95.68	96.04	28,370
27 Feb 13	95.20000 -0.65	96.00	94.14	95.69	17,165
26 Feb 13	95.85000 -1.05	96.64	93.63	96.13	22,014
25 Feb 13	96.90000 -0.80	98.99	96.03	98.50	22,982
22 Feb 13	97.70000 +1.97	98.79	96.07	96.30	25,561
21 Feb 13	95.73000 +0.08	96.51	94.55	95.64	19,053
20 Feb 13	95.65000 -0.86	96.41	94.26	96.40	35,262
19 Feb 13	96.51000 -0.54	97.96	96.43	97.32	17,324
18 Feb 13	97.05000 -1.28	98.99	96.40	98.50	27,579
15 Feb 13	98.33000 +0.63	98.40	97.22	97.71	23,024
14 Feb 13	97.70000 +0.90	100.45	96.90	97.00	44,394
13 Feb 13	96.80000 +2.23	97.86	94.01	94.70	23,425
12 Feb 13	94.57000 +0.56	96.00	93.76	94.00	30,984
11 Feb 13	94.01000 -0.76	94.80	92.80	94.80	20,112
08 Feb 13	94.77000 +0.83	94.80	93.45	94.43	25,573
07 Feb 13	93.94000 +0.35	94.47	93.02	93.85	26,504
06 Feb 13	93.59000 +1.73	94.41	92.11	92.32	49,435
05 Feb 13	91.86000 +0.97	92.04	87.03	90.00	58,653
04 Feb 13	90.89000 -1.83	93.50	90.30	93.35	35,310
01 Feb 13	92.72000 +2.39	93.39	90.37	90.56	59,052
31 Jan 13	90.33000 +0.23	90.50	89.15	90.00	37,780
30 Jan 13	90.10000 +0.10	90.30	89.34	89.34	25,262
29 Jan 13	90.00000 -1.49	91.64	89.00	91.17	42,506
28 Jan 13	91.49000 +1.46	92.13	90.22	90.22	34,472
25 Jan 13	90.03000 +0.43	90.34	89.25	89.66	45,673
24 Jan 13	89.60000 +0.62	89.80	88.36	88.60	71,895
23 Jan 13	88.98000 +7.49	89.24	85.23	86.98	260,581
22 Jan 13	81.49000 -0.01	81.74	81.00	81.64	13,955
21 Jan 13	81.50000 +0.88	81.50	80.64	80.80	10,425
18 Jan 13	80.62000 +0.17	81.50	79.91	80.13	16,732
17 Jan 13	80.45000 +0.64	80.45	78.51	78.90	23,183
16 Jan 13	79.81000 +0.19	80.20	78.53	79.80	27,822
15 Jan 13	79.62000 -1.86	81.60	78.52	81.60	33,254
14 Jan 13	81.48000 -0.10	82.40	80.97	82.12	18,264
11 Jan 13	81.58000 +1.18	81.90	80.57	81.31	38,340
10 Jan 13	80.40000 +0.19	80.65	79.08	80.41	31,543
09 Jan 13	80.21000 +0.92	80.74	78.90	79.05	20,575
08 Jan 13	79.29000 +0.81	80.00	78.40	78.80	21,091
07 Jan 13	78.48000 -0.03	78.85	78.00	78.60	18,249
04 Jan 13	78.51000 +0.77	78.57	77.09	77.09	17,709
03 Jan 13	77.74000 +0.84	77.75	76.31	76.31	19,638
02 Jan 13	76.90000 +0.38	77.50	76.51	77.20	17,026
28 Dec 12	76.52000 -0.13	77.20	76.26	76.60	7,215
27 Dec 12	76.65000 +0.50	76.66	75.62	75.80	9,672
21 Dec 12	76.15000 -0.14	76.50	75.02	75.90	31,527
20 Dec 12	76.29000 +0.81	76.54	74.95	75.21	10,696
19 Dec 12	75.48000 +0.14	76.19	74.90	74.90	15,324
18 Dec 12	75.34000 +0.48	76.20	74.48	74.60	24,648
17 Dec 12	74.86000 -1.46	76.55	74.56	76.55	19,606
14 Dec 12	76.32000 -0.03	76.51	76.14	76.48	11,773
13 Dec 12	76.35000 -0.26	76.59	76.05	76.15	15,065
12 Dec 12	76.61000 +0.28	77.00	75.95	76.68	17,445
11 Dec 12	76.33000 +0.90	76.34	75.11	75.62	11,867
10 Dec 12	75.43000 -0.07	75.86	73.95	75.54	11,188
07 Dec 12	75.50000 -0.88	76.38	75.23	76.38	19,016
06 Dec 12	76.38000 +0.53	76.90	75.30	75.30	26,367
05 Dec 12	75.85000 +0.10	75.85	75.20	75.83	8,706
04 Dec 12	75.75000 +0.94	75.95	75.00	75.00	34,294
03 Dec 12	74.81000 +0.81	75.49	73.47	74.00	28,602
30 Nov 12	74.00000 +0.56	74.00	73.26	73.49	23,014
29 Nov 12	73.44000 +1.91	73.79	71.19	71.86	20,803
28 Nov 12	71.53000 -0.47	72.44	71.09	72.25	49,050
27 Nov 12	72.00000 -0.08	73.13	71.50	71.98	31,584
26 Nov 12	72.08000 +0.72	72.44	71.41	71.99	28,573
23 Nov 12	71.36000 +0.09	71.90	71.10	71.50	13,100
22 Nov 12	71.27000 +1.24	71.49	70.03	70.03	12,626
21 Nov 12	70.03000 -0.34	70.21	69.80	70.00	16,881
20 Nov 12	70.37000 +0.22	70.70	69.62	70.12	13,768
19 Nov 12	70.15000 +0.29	70.28	69.14	70.28	30,518
16 Nov 12	69.86000 -0.35	70.36	68.80	70.36	24,787
15 Nov 12	70.21000 -0.79	70.60	70.00	70.60	21,280
14 Nov 12	71.00000 -0.50	71.40	70.74	71.30	26,587
13 Nov 12	71.50000 -0.25	71.90	71.06	71.69	35,535
12 Nov 12	71.75000 -1.06	73.10	71.32	73.09	45,587
09 Nov 12	72.81000 +0.80	73.20	71.25	72.23	23,059
08 Nov 12	72.01000 +0.26	72.32	71.79	72.15	20,317
07 Nov 12	71.75000 -0.26	73.33	71.50	72.54	31,132
06 Nov 12	72.01000 +0.77	72.57	70.91	71.00	21,644
05 Nov 12	71.24000 -0.63	72.00	70.70	72.00	45,797
02 Nov 12	71.87000 -1.22	73.45	71.25	73.45	71,606
01 Nov 12	73.09000 -2.40	75.68	72.45	75.68	80,448
31 Oct 12	75.49000 +1.22	76.10	74.18	74.89	23,608
30 Oct 12	74.27000 +0.15	75.51	74.20	74.20	16,142
29 Oct 12	74.12000 -0.08	74.46	73.65	74.46	10,182
26 Oct 12	74.20000 +0.01	74.48	73.61	74.14	17,669
25 Oct 12	74.19000 +0.65	75.00	73.01	73.30	9,354
24 Oct 12	73.54000 -0.66	74.64	73.51	74.50	24,762
23 Oct 12	74.20000 -1.55	76.35	74.20	76.03	27,137
22 Oct 12	75.75000 -0.88	76.81	75.10	76.81	26,431
19 Oct 12	76.63000 -0.58	77.32	76.48	77.32	8,454
18 Oct 12	77.21000 +0.21	77.94	76.48	77.65	22,959
17 Oct 12	77.00000 -1.66	78.99	77.00	78.85	22,159
16 Oct 12	78.66000 +0.51	79.06	78.15	78.30	26,261
15 Oct 12	78.15000 +0.55	78.77	77.60	77.60	40,197
12 Oct 12	77.60000 +0.23	77.79	77.14	77.47	38,953
11 Oct 12	77.37000 -0.89	78.00	77.04	77.90	37,356
10 Oct 12	78.26000 -0.71	78.70	76.78	78.42	37,719
09 Oct 12	78.97000 -0.88	80.00	78.65	80.00	24,503
08 Oct 12	79.85000 +0.71	79.92	78.95	79.23	18,825
05 Oct 12	79.14000 -0.41	80.44	79.01	79.75	24,993
04 Oct 12	79.55000 +1.76	79.95	77.71	78.00	32,106
03 Oct 12	77.79000 +0.23	78.16	77.75	77.75	13,257
02 Oct 12	77.56000 +0.17	77.90	77.12	77.50	14,258
01 Oct 12	77.39000 +0.26	77.95	76.83	77.18	19,292
28 Sep 12	77.13000 +0.23	78.00	76.87	77.30	25,946
27 Sep 12	76.90000 -0.01	77.50	76.62	77.24	16,207
26 Sep 12	76.91000 -0.29	78.50	76.28	77.00	38,667
25 Sep 12	77.20000 +1.56	77.66	75.30	75.30	25,975
24 Sep 12	75.64000 +0.14	75.87	75.10	75.87	17,648
21 Sep 12	75.50000 +0.18	76.44	74.88	75.15	40,110
20 Sep 12	75.32000 +0.02	75.50	74.50	74.90	21,316
19 Sep 12	75.30000 +2.61	75.61	72.92	73.25	44,532
18 Sep 12	72.69000 +0.69	72.82	71.22	71.50	27,999
17 Sep 12	72.00000 -0.88	72.92	70.50	72.91	32,958
14 Sep 12	72.88000 +0.67	73.45	72.17	72.66	16,834
13 Sep 12	72.21000 -0.81	72.95	71.91	72.80	11,064
12 Sep 12	73.02000 -0.18	73.40	72.06	73.40	24,857
11 Sep 12	73.20000 +1.24	73.49	71.33	72.09	29,337
10 Sep 12	71.96000 -0.92	73.20	71.60	73.20	19,371
07 Sep 12	72.88000 -0.45	73.75	72.48	73.75	22,784
06 Sep 12	73.33000 +0.20	73.90	72.06	72.69	24,579
05 Sep 12	73.13000 -0.22	74.00	72.06	72.95	11,982
04 Sep 12	73.35000 -0.66	74.79	73.03	74.34	13,838
03 Sep 12	74.01000 +0.49	74.06	71.31	74.00	19,563
31 Aug 12	73.52000 -0.08	74.99	73.01	74.24	8,905
30 Aug 12	73.60000 -0.62	75.60	73.60	74.79	32,426
29 Aug 12	74.22000 +0.72	75.73	73.32	74.20	61,496
28 Aug 12	73.50000 +1.59	74.49	71.25	71.77	48,270
27 Aug 12	71.91000 +0.67	72.50	71.03	71.82	19,399
24 Aug 12	71.24000 +0.39	72.70	70.19	70.80	54,576
23 Aug 12	70.85000 +0.85	71.94	70.10	70.10	23,847
22 Aug 12	70.00000 -1.77	71.88	69.35	71.88	27,888
21 Aug 12	71.77000 +0.27	72.30	69.10	71.51	48,860
20 Aug 12	71.50000 -0.50	72.85	70.97	72.00	21,912
17 Aug 12	72.00000 +0.10	72.82	71.48	71.90	27,009
16 Aug 12	71.90000 +0.58	72.78	71.10	71.48	32,203
15 Aug 12	71.32000 -1.12	72.50	71.07	72.50	42,389
14 Aug 12	72.44000 +2.10	73.00	70.11	70.11	51,440
13 Aug 12	70.34000 -1.46	72.77	69.80	71.95	70,831
10 Aug 12	71.80000 -0.20	73.80	71.00	71.95	23,144
09 Aug 12	72.00000 -0.36	73.00	71.65	72.36	17,243
08 Aug 12	72.36000 -1.54	74.71	71.51	74.41	42,996
07 Aug 12	73.90000 -1.61	76.27	73.46	76.00	52,056
06 Aug 12	75.51000 +1.01	75.95	75.05	75.35	39,248
03 Aug 12	74.50000 +0.45	75.39	72.85	74.33	39,565
02 Aug 12	74.05000 -5.15	77.50	73.10	77.50	95,613
01 Aug 12	79.20000 -0.45	79.95	79.15	79.50	19,238
31 Jul 12	79.65000 +0.87	80.74	78.87	79.70	25,099
30 Jul 12	78.78000 -0.37	79.40	78.78	79.30	17,691
27 Jul 12	79.15000 +1.17	79.87	78.05	78.80	20,209
26 Jul 12	77.98000 +1.17	78.28	76.26	77.25	11,940
25 Jul 12	76.81000 +0.31	77.00	76.20	76.20	8,900
24 Jul 12	76.50000 -0.24	77.41	75.63	77.41	9,562
23 Jul 12	76.74000 -1.98	78.73	76.30	78.00	19,810
20 Jul 12	78.72000 +0.07	78.87	78.08	78.08	11,734
19 Jul 12	78.65000 -1.26	80.02	78.10	80.02	20,562
18 Jul 12	79.91000 +1.13	79.91	78.25	78.25	9,665
17 Jul 12	78.78000 +0.41	78.78	78.00	78.50	9,844
16 Jul 12	78.37000 -1.41	79.76	78.06	79.76	6,079
13 Jul 12	79.78000 +1.68	79.89	78.90	79.03	15,082
12 Jul 12	78.10000 +0.90	78.71	77.43	77.43	13,304
11 Jul 12	77.20000 -0.80	78.01	76.98	78.01	12,646
10 Jul 12	78.00000 +0.52	78.20	77.27	77.65	13,386
09 Jul 12	77.48000 -0.48	78.10	77.10	78.10	5,955
06 Jul 12	77.96000 -1.44	79.50	77.65	79.30	12,155
05 Jul 12	79.40000 -1.19	80.65	78.26	80.65	11,124
04 Jul 12	80.59000 +0.59	80.60	79.73	80.06	6,268
03 Jul 12	80.00000 +0.05	80.15	79.60	80.00	10,606
02 Jul 12	79.95000 +2.15	79.95	77.79	78.27	15,342
29 Jun 12	77.80000 +0.71	78.70	77.60	78.70	17,007
28 Jun 12	77.09000 -0.91	78.31	76.35	78.31	15,214
27 Jun 12	78.00000 +0.98	78.08	77.35	77.35	10,384
26 Jun 12	77.02000 -1.16	78.54	75.96	77.67	24,414
25 Jun 12	78.18000 -1.77	79.73	77.75	79.73	14,183
22 Jun 12	79.95000 -1.93	81.23	79.04	81.15	16,582
21 Jun 12	81.88000 -0.87	82.70	81.42	82.24	8,074
20 Jun 12	82.75000 +2.16	83.07	80.88	81.00	17,651
19 Jun 12	80.59000 +0.35	80.81	80.00	80.30	17,252
18 Jun 12	80.24000 +0.85	80.57	79.60	79.60	15,733
15 Jun 12	79.39000 -0.76	80.10	78.69	79.55	39,091
14 Jun 12	80.15000 -0.68	80.44	78.80	80.11	17,091
13 Jun 12	80.83000 +0.58	80.83	79.14	80.65	11,087
12 Jun 12	80.25000 -0.34	81.37	79.21	79.89	13,616
11 Jun 12	80.59000 +0.59	82.10	80.24	81.86	18,914
08 Jun 12	80.00000 -1.67	81.11	79.72	81.10	16,425
07 Jun 12	81.67000 +3.87	81.75	77.63	77.63	28,576
06 Jun 12	77.80000 +0.15	78.00	77.18	78.00	17,490
05 Jun 12	77.65000 -0.95	79.19	77.65	78.75	11,409
04 Jun 12	78.60000 -1.40	80.12	77.33	79.60	29,085
01 Jun 12	80.00000 -2.85	83.05	79.30	82.72	38,013
31 May 12	82.85000 -0.15	83.00	82.29	82.94	16,673
30 May 12	83.00000 -0.75	83.85	82.44	83.85	21,351
29 May 12	83.75000 +1.75	84.17	82.22	82.60	27,048
28 May 12	82.00000 -0.53	83.00	81.82	83.00	7,444
25 May 12	82.53000 -0.06	83.00	81.99	82.32	15,116
24 May 12	82.59000 +0.19	84.48	82.59	83.13	26,657
23 May 12	82.40000 -0.04	82.91	81.46	81.70	9,172
22 May 12	82.44000 +0.59	82.44	81.15	81.71	18,378
21 May 12	81.85000 -0.20	82.48	81.38	82.00	19,295
18 May 12	82.05000 -0.69	83.11	81.89	82.20	33,222
17 May 12	82.74000 +0.21	83.05	82.53	82.53	10,847
16 May 12	82.53000 -0.27	82.75	82.00	82.15	30,539
15 May 12	82.80000 +1.59	83.05	81.76	81.99	26,908
14 May 12	81.21000 -2.09	83.25	81.03	83.18	24,116
11 May 12	83.30000 -0.23	84.98	82.57	83.70	14,782
10 May 12	83.53000 -0.24	84.90	82.32	84.55	13,979
09 May 12	83.77000 +1.41	83.88	82.38	82.38	19,168
08 May 12	82.36000 -2.60	84.82	81.99	84.46	18,264
07 May 12	84.96000 -1.04	85.80	83.20	85.80	13,508
04 May 12	86.00000 -1.15	88.70	84.56	86.44	53,832
03 May 12	87.15000 +1.66	88.18	83.54	85.14	59,976
02 May 12	85.49000 +0.49	85.87	83.38	85.00	64,069
30 Apr 12	85.00000 +0.73	87.23	81.11	83.92	49,438
27 Apr 12	84.27000 +1.38	84.38	82.31	82.31	17,309
26 Apr 12	82.89000 +0.89	83.00	81.95	82.44	24,373
25 Apr 12	82.00000 +0.22	82.98	81.25	82.36	23,654
24 Apr 12	81.78000 +0.48	82.43	81.03	81.86	24,788
23 Apr 12	81.30000 -1.68	82.74	81.17	82.21	22,753
20 Apr 12	82.98000 +0.44	83.57	81.34	82.94	39,997
19 Apr 12	82.54000 +0.98	84.91	81.01	82.50	75,034
18 Apr 12	81.56000 -1.89	83.00	80.50	82.71	34,520
17 Apr 12	83.45000 +1.18	83.60	81.11	81.85	42,473
16 Apr 12	82.27000 -1.11	83.40	81.50	82.77	33,976
13 Apr 12	83.38000 -0.32	84.19	82.80	83.25	17,684
12 Apr 12	83.70000 +1.00	83.87	82.81	82.84	26,234
11 Apr 12	82.70000 +0.00	83.00	81.85	82.40	21,329
10 Apr 12	82.70000 +0.88	83.12	80.94	81.61	55,256
05 Apr 12	81.82000 +0.74	81.84	80.00	81.72	83,802
04 Apr 12	81.08000 -1.47	82.48	79.00	81.52	65,101
03 Apr 12	82.55000 -0.95	84.00	82.18	84.00	41,306
02 Apr 12	83.50000 -0.50	85.10	83.22	84.04	46,962
30 Mar 12	84.00000 +0.79	84.36	82.57	82.70	25,334
29 Mar 12	83.21000 -0.01	83.79	82.66	83.05	46,130
28 Mar 12	83.22000 +0.17	83.35	82.82	83.05	41,145
27 Mar 12	83.05000 +0.30	83.50	82.50	83.00	31,417
26 Mar 12	82.75000 +0.30	83.14	82.00	82.30	19,656
23 Mar 12	82.45000 +1.75	82.45	80.79	80.80	44,524
22 Mar 12	80.70000 +0.09	81.93	80.00	81.00	37,354
21 Mar 12	80.61000 +1.11	81.37	79.30	79.82	134,965
20 Mar 12	79.50000 -4.80	84.39	78.12	84.39	197,544
19 Mar 12	84.30000 -1.65	85.33	83.70	85.32	31,243
16 Mar 12	85.95000 +0.72	87.91	84.87	85.55	48,128
15 Mar 12	85.23000 +1.21	85.23	83.19	84.64	33,725
14 Mar 12	84.02000 -0.56	86.10	82.96	84.60	34,048
13 Mar 12	84.58000 +0.74	84.90	83.44	83.76	23,758
12 Mar 12	83.84000 -0.07	84.26	83.25	83.80	11,785
09 Mar 12	83.91000 +1.57	83.99	81.87	81.90	18,001
08 Mar 12	82.34000 +0.66	82.96	81.62	82.39	19,347
07 Mar 12	81.68000 +1.00	82.25	79.50	79.77	32,846
06 Mar 12	80.68000 -1.72	82.87	78.78	82.87	57,807
05 Mar 12	82.40000 +0.83	83.46	81.70	82.00	21,420
02 Mar 12	81.57000 -0.37	82.49	81.57	82.00	14,585
01 Mar 12	81.94000 -0.44	82.51	81.63	82.40	25,834
29 Feb 12	82.38000 +0.38	82.69	81.89	82.03	31,721
28 Feb 12	82.00000 +0.11	82.55	81.45	82.50	54,283
27 Feb 12	81.89000 -0.20	83.40	81.53	82.50	29,506
24 Feb 12	82.09000 +0.47	83.59	81.95	83.46	29,729
23 Feb 12	81.62000 -1.45	83.43	81.25	82.57	61,128
22 Feb 12	83.07000 +2.25	84.79	81.54	81.77	83,489
21 Feb 12	80.82000 -1.20	83.45	80.56	82.50	57,878
20 Feb 12	82.02000 +1.93	82.68	80.00	80.00	55,316
17 Feb 12	80.09000 +2.09	80.09	77.91	78.64	45,171
16 Feb 12	78.00000 +1.00	78.14	75.64	77.00	52,321
15 Feb 12	77.00000 +1.83	78.00	75.00	75.00	90,565
14 Feb 12	75.17000 +0.34	76.28	73.09	75.00	65,625
13 Feb 12	74.83000 +2.27	75.00	70.81	72.52	58,468
10 Feb 12	72.56000 -1.06	74.95	71.81	74.00	52,313
09 Feb 12	73.62000 +1.62	75.01	73.31	73.50	46,503
08 Feb 12	72.00000 +2.24	72.98	69.52	69.77	55,588
07 Feb 12	69.76000 +1.50	69.76	67.80	68.35	13,796
06 Feb 12	68.26000 +0.01	68.43	67.00	67.81	28,116
03 Feb 12	68.25000 -0.25	69.50	68.21	68.95	32,387
02 Feb 12	68.50000 +0.50	68.50	67.03	68.25	29,984
01 Feb 12	68.00000 +0.05	68.35	67.20	67.62	32,645
31 Jan 12	67.95000 +1.55	68.53	67.00	67.10	20,142
30 Jan 12	66.40000 -0.68	67.13	66.01	67.13	9,115
27 Jan 12	67.08000 -0.07	67.08	65.61	67.00	23,650
26 Jan 12	67.15000 +0.90	67.60	66.54	66.84	26,419
25 Jan 12	66.25000 -0.15	67.32	65.42	66.79	16,928
24 Jan 12	66.40000 -1.55	67.78	66.02	66.99	22,533
23 Jan 12	67.95000 +1.41	68.71	65.13	67.09	24,578
20 Jan 12	66.54000 -2.46	69.09	66.37	68.50	33,834
19 Jan 12	69.00000 +1.25	69.00	66.13	67.50	30,176
18 Jan 12	67.75000 +1.05	67.75	64.90	67.00	37,984
17 Jan 12	66.70000 +3.15	67.08	63.70	64.07	59,528
16 Jan 12	63.55000 -1.05	64.51	63.20	64.04	30,614
13 Jan 12	64.60000 -0.80	66.02	63.43	65.75	18,833
12 Jan 12	65.40000 -1.75	67.90	63.76	67.04	70,748
11 Jan 12	67.15000 +0.55	68.98	66.60	67.40	14,294
10 Jan 12	66.60000 -0.64	67.45	66.50	66.70	14,735
09 Jan 12	67.24000 +0.40	67.45	66.15	67.35	15,183
06 Jan 12	66.84000 +0.34	67.06	65.51	66.50	23,924
05 Jan 12	66.50000 -0.18	67.00	66.00	67.00	8,513
04 Jan 12	66.68000 -0.10	68.69	66.17	66.17	18,145
03 Jan 12	66.78000 +3.64	66.78	63.60	63.60	29,522
02 Jan 12	63.14000 +0.44	63.54	62.90	63.25	4,394
30 Dec 11	62.70000 -0.04	63.49	62.41	62.70	8,012
29 Dec 11	62.74000 +1.28	63.25	61.48	61.50	13,153
28 Dec 11	61.46000 +0.09	61.73	60.44	61.29	7,061
27 Dec 11	61.37000 -1.32	62.99	61.37	62.46	7,663
23 Dec 11	62.69000 +0.21	63.20	61.12	61.92	21,321
22 Dec 11	62.48000 +0.61	62.48	61.32	62.42	11,867
21 Dec 11	61.87000 -0.83	63.19	61.10	63.00	16,218
20 Dec 11	62.70000 +1.28	62.99	61.09	61.91	9,508
19 Dec 11	61.42000 -0.58	62.60	60.58	62.00	14,373
16 Dec 11	62.00000 +0.01	62.25	61.60	62.00	15,508
15 Dec 11	61.99000 +0.07	62.61	61.49	62.61	19,350
14 Dec 11	61.92000 -2.03	64.45	61.64	63.96	14,043
13 Dec 11	63.95000 +1.73	63.95	62.80	62.84	8,586
12 Dec 11	62.22000 -2.49	64.44	62.22	64.13	10,043
09 Dec 11	64.71000 +2.71	64.71	62.15	62.20	24,192
08 Dec 11	62.00000 -1.99	64.10	61.96	63.68	23,030
07 Dec 11	63.99000 -0.31	64.99	63.15	64.87	23,524
06 Dec 11	64.30000 -1.95	66.50	64.30	66.50	14,879
05 Dec 11	66.25000 -1.09	68.20	65.49	68.14	14,625
02 Dec 11	67.34000 +1.34	67.35	66.20	66.34	4,578
01 Dec 11	66.00000 -1.96	67.99	64.83	67.54	21,202
30 Nov 11	67.96000 +1.96	67.98	64.90	65.41	30,046
29 Nov 11	66.00000 -0.52	66.50	65.55	66.50	26,259
28 Nov 11	66.52000 +2.18	67.37	64.40	64.80	17,344
25 Nov 11	64.34000 -1.54	66.17	63.67	65.88	20,532
24 Nov 11	65.88000 +1.49	66.35	64.08	64.27	18,906
23 Nov 11	64.39000 -0.78	64.80	62.18	64.00	28,630
22 Nov 11	65.17000 -1.33	67.25	65.17	67.25	22,088
21 Nov 11	66.50000 -1.50	68.00	66.50	67.55	19,696
18 Nov 11	68.00000 -1.50	69.63	67.74	69.27	13,682
17 Nov 11	69.50000 -0.94	70.50	69.00	70.35	12,678
16 Nov 11	70.44000 +1.37	70.50	68.84	69.34	9,009
15 Nov 11	69.07000 -0.96	70.35	68.75	70.25	14,966
14 Nov 11	70.03000 +0.61	70.50	69.82	70.39	15,237
11 Nov 11	69.42000 +1.41	70.00	68.46	69.36	14,687
10 Nov 11	68.01000 +0.45	68.44	66.59	66.59	27,094
09 Nov 11	67.56000 -0.99	69.10	66.62	69.02	22,337
08 Nov 11	68.55000 +1.72	69.94	67.15	67.50	39,394
07 Nov 11	66.83000 -0.27	69.17	66.07	67.29	54,627
04 Nov 11	67.10000 -3.32	71.49	67.05	71.00	65,044
03 Nov 11	70.42000 -0.53	71.22	68.00	70.15	53,260
02 Nov 11	70.95000 +1.85	71.63	70.00	70.07	55,674
01 Nov 11	69.10000 -6.82	74.16	69.02	73.89	69,253
31 Oct 11	75.92000 -2.26	78.98	75.75	78.05	26,988
28 Oct 11	78.18000 -1.59	80.00	78.07	80.00	13,213
27 Oct 11	79.77000 +0.82	81.40	78.20	81.40	13,643
26 Oct 11	78.95000 +2.18	79.19	76.53	77.19	16,479
25 Oct 11	76.77000 -4.02	81.23	76.26	79.63	35,851
24 Oct 11	80.79000 -0.10	81.99	79.40	80.72	13,780
21 Oct 11	80.89000 +2.77	81.35	77.75	77.75	16,638
20 Oct 11	78.12000 -1.88	80.30	76.67	79.00	23,481
19 Oct 11	80.00000 +0.00	82.50	78.41	79.70	19,720
18 Oct 11	80.00000 +2.30	80.00	75.35	76.70	29,935
17 Oct 11	77.70000 -3.34	82.15	77.06	80.50	26,990
14 Oct 11	81.04000 +1.79	81.68	77.59	79.49	32,014
13 Oct 11	79.25000 -0.48	81.38	78.14	79.80	27,463
12 Oct 11	79.73000 -0.02	81.67	77.05	79.10	42,293
11 Oct 11	79.75000 +0.24	80.70	78.05	79.60	29,707
10 Oct 11	79.51000 +0.81	80.00	78.14	79.50	25,612
07 Oct 11	78.70000 -0.85	80.09	77.40	79.50	27,612
06 Oct 11	79.55000 +4.52	81.45	75.80	76.25	78,282
05 Oct 11	75.03000 +3.55	77.74	70.94	72.85	63,263
04 Oct 11	71.48000 +1.41	71.48	66.67	69.95	57,975
03 Oct 11	70.07000 -1.93	71.90	69.00	71.50	15,497
30 Sep 11	72.00000 -4.18	76.11	72.00	75.46	32,549
29 Sep 11	76.18000 -0.18	77.70	73.18	76.54	36,303
28 Sep 11	76.36000 +1.01	77.90	74.36	76.57	26,120
27 Sep 11	75.35000 +3.35	75.90	73.50	73.50	21,992
26 Sep 11	72.00000 -0.25	72.97	68.35	70.89	35,182
23 Sep 11	72.25000 -2.29	74.70	70.81	74.39	46,199
22 Sep 11	74.54000 -3.47	76.55	73.85	76.20	46,766
21 Sep 11	78.01000 +1.25	79.79	76.90	77.44	38,409
20 Sep 11	76.76000 +3.37	77.30	72.76	74.24	36,329
19 Sep 11	73.39000 +0.03	74.00	70.38	74.00	22,871
16 Sep 11	73.36000 +2.02	74.69	71.70	72.07	73,865
15 Sep 11	71.34000 +0.18	73.61	69.55	71.20	36,505
14 Sep 11	71.16000 +4.02	72.00	65.41	67.50	38,215
13 Sep 11	67.14000 +1.14	67.99	65.02	67.39	32,692
12 Sep 11	66.00000 -1.06	67.14	65.56	67.14	25,674
09 Sep 11	67.06000 -2.39	69.90	67.02	69.90	15,073
08 Sep 11	69.45000 +0.95	70.69	67.45	69.05	16,566
07 Sep 11	68.50000 +2.00	69.30	66.53	66.53	18,280
06 Sep 11	66.50000 +0.80	66.50	65.05	65.05	26,556
05 Sep 11	65.70000 -2.40	69.00	65.05	67.10	17,611
02 Sep 11	68.10000 -1.90	69.46	67.18	68.60	13,220
01 Sep 11	70.00000 +0.19	70.09	68.20	70.00	19,466
31 Aug 11	69.81000 +2.00	69.81	67.65	68.72	24,053
30 Aug 11	67.81000 +0.53	69.85	67.30	67.94	33,403
29 Aug 11	67.28000 +2.24	67.28	65.80	66.00	16,051
26 Aug 11	65.04000 -3.43	68.99	63.62	68.99	32,858
25 Aug 11	68.47000 +1.11	70.13	67.11	68.12	31,793
24 Aug 11	67.36000 +0.77	68.18	66.15	67.90	20,643
23 Aug 11	66.59000 +0.89	67.89	65.03	65.03	15,578
22 Aug 11	65.70000 -1.45	68.06	65.26	66.05	28,648
19 Aug 11	67.15000 -2.81	68.64	65.50	68.40	33,256
18 Aug 11	69.96000 +1.22	69.96	67.66	67.73	44,970
17 Aug 11	68.74000 -0.45	69.80	67.33	69.80	47,025
16 Aug 11	69.19000 -0.81	69.94	68.00	69.50	24,746
15 Aug 11	70.00000 +0.60	71.00	69.85	70.66	32,412
12 Aug 11	69.40000 +1.80	69.92	66.65	68.00	58,451
11 Aug 11	67.60000 +3.23	68.59	65.42	66.00	76,115
10 Aug 11	64.37000 -1.03	69.00	64.37	68.00	99,883
09 Aug 11	65.40000 -0.60	67.14	63.00	66.21	85,283
08 Aug 11	66.00000 -4.40	69.50	65.87	69.49	62,848
05 Aug 11	70.40000 -3.29	73.55	65.55	68.11	110,157
04 Aug 11	73.69000 -10.31	84.40	73.32	83.50	81,231
03 Aug 11	84.00000 -2.35	87.10	84.00	84.85	44,434
02 Aug 11	86.35000 -0.10	86.42	85.00	85.90	26,691
01 Aug 11	86.45000 +0.06	88.59	86.45	87.50	18,728
29 Jul 11	86.39000 +0.72	87.04	84.05	85.20	19,105
28 Jul 11	85.67000 -0.65	86.09	85.20	85.56	7,395
27 Jul 11	86.32000 -0.68	87.00	85.86	87.00	13,301
26 Jul 11	87.00000 +0.15	87.83	86.14	87.83	19,363
25 Jul 11	86.85000 +1.38	87.28	85.47	85.47	12,157
22 Jul 11	85.47000 -2.01	88.48	85.47	88.25	17,694
21 Jul 11	87.48000 +1.12	87.93	85.78	87.08	14,440
20 Jul 11	86.36000 -2.94	89.03	86.19	88.90	41,044
19 Jul 11	89.30000 +7.71	90.00	81.57	82.00	151,327
18 Jul 11	81.59000 +0.92	81.97	80.00	80.00	25,451
15 Jul 11	80.67000 -0.11	81.00	80.01	80.05	13,952
14 Jul 11	80.78000 +1.96	81.21	78.73	78.99	29,014
13 Jul 11	78.82000 +2.77	79.13	75.50	75.50	22,553
12 Jul 11	76.05000 -1.83	77.90	75.11	77.50	45,531
11 Jul 11	77.88000 -3.17	80.49	76.55	80.29	39,207
08 Jul 11	81.05000 -1.45	82.76	81.00	82.75	13,714
07 Jul 11	82.50000 +0.61	83.00	81.17	82.00	17,107
06 Jul 11	81.89000 +0.34	82.97	80.64	81.98	33,423
05 Jul 11	81.55000 +2.95	82.45	77.58	78.99	55,718
04 Jul 11	78.60000 +1.55	79.68	77.01	77.01	17,902
01 Jul 11	77.05000 +0.05	77.60	77.00	77.00	22,926
30 Jun 11	77.00000 +1.13	77.34	75.27	75.98	18,539
29 Jun 11	75.87000 +1.67	75.87	73.95	74.01	14,745
28 Jun 11	74.20000 +0.14	74.40	73.71	73.71	10,409
27 Jun 11	74.06000 -0.57	75.64	73.65	74.70	28,730
24 Jun 11	74.63000 -0.10	75.75	74.39	75.30	18,713
23 Jun 11	74.73000 -0.27	75.79	73.92	74.50	21,203
22 Jun 11	75.00000 +1.71	75.89	73.50	73.50	20,078
21 Jun 11	73.29000 +0.79	73.46	72.50	73.08	7,258
20 Jun 11	72.50000 +0.10	72.90	71.20	71.21	11,176
17 Jun 11	72.40000 +0.35	72.45	71.00	71.48	25,419
16 Jun 11	72.05000 -0.06	72.25	70.55	72.00	28,440
15 Jun 11	72.11000 -1.27	72.90	71.96	72.40	42,534
14 Jun 11	73.38000 +0.63	74.19	73.16	73.39	10,293
13 Jun 11	72.75000 +0.18	73.66	72.40	72.50	10,165
10 Jun 11	72.57000 -1.78	74.50	72.57	74.50	15,572
09 Jun 11	74.35000 -0.03	74.65	73.56	74.21	17,533
08 Jun 11	74.38000 -3.44	78.09	74.38	78.09	28,456
07 Jun 11	77.82000 -1.05	80.60	77.81	79.50	45,783
06 Jun 11	78.87000 +1.72	79.10	76.40	77.41	26,330
03 Jun 11	77.15000 -1.10	78.85	77.15	78.16	6,374
02 Jun 11	78.25000 -1.41	78.91	78.25	78.91	3,482
01 Jun 11	79.66000 -0.12	80.33	78.91	79.25	22,182
31 May 11	79.78000 +0.49	80.88	79.15	79.29	33,188
30 May 11	79.29000 +1.52	79.50	77.93	78.77	20,715
27 May 11	77.77000 -0.87	79.48	76.94	78.66	25,182
26 May 11	78.64000 -1.11	80.89	77.23	79.16	36,575
25 May 11	79.75000 +5.15	80.00	73.51	74.95	87,874
24 May 11	74.60000 +1.58	75.46	72.05	72.97	45,556
23 May 11	73.02000 +0.32	73.29	71.88	72.50	26,460
20 May 11	72.70000 +1.70	72.70	71.17	71.30	13,984
19 May 11	71.00000 -0.15	71.56	70.04	71.40	22,180
18 May 11	71.15000 -0.30	72.54	71.11	71.89	13,466
17 May 11	71.45000 -0.85	73.17	71.45	73.00	24,314
16 May 11	72.30000 -0.11	72.60	71.06	72.28	12,020
13 May 11	72.41000 +0.31	72.90	71.55	71.55	7,200
12 May 11	72.10000 +0.10	72.60	71.44	72.50	12,894
11 May 11	72.00000 -0.70	72.70	72.00	72.70	6,866
10 May 11	72.70000 +1.20	73.70	71.16	71.99	27,289
09 May 11	71.50000 -2.00	72.49	71.02	72.21	19,402
06 May 11	73.50000 +0.82	73.50	71.95	72.26	14,664
05 May 11	72.68000 +0.43	73.00	72.30	72.79	21,613
04 May 11	72.25000 +1.99	72.53	70.67	70.80	31,034
03 May 11	70.26000 -2.24	72.78	70.00	72.50	30,986
02 May 11	72.50000 +1.80	72.67	70.17	70.91	40,691
29 Apr 11	70.70000 +0.10	70.79	69.90	70.02	15,402
28 Apr 11	70.60000 -0.16	70.72	70.01	70.01	19,931
27 Apr 11	70.76000 +0.41	70.79	69.89	70.78	10,736
26 Apr 11	70.35000 +0.85	70.45	68.80	68.80	13,280
21 Apr 11	69.50000 +0.12	70.61	68.65	68.94	20,288
20 Apr 11	69.38000 +0.46	69.38	68.75	69.00	9,903
19 Apr 11	68.92000 +0.48	68.99	67.98	68.60	11,964
18 Apr 11	68.44000 -1.05	69.11	67.36	69.08	8,069
15 Apr 11	69.49000 +0.89	69.49	68.33	68.40	8,280
14 Apr 11	68.60000 +0.20	68.80	67.68	67.80	12,966
13 Apr 11	68.40000 +0.78	68.60	66.96	67.00	10,447
12 Apr 11	67.62000 -0.38	67.90	67.15	67.39	10,790
11 Apr 11	68.00000 -0.05	68.36	67.50	67.86	13,864
08 Apr 11	68.05000 -0.15	68.50	67.55	67.80	31,599
07 Apr 11	68.20000 +0.20	68.54	67.05	68.00	22,408
06 Apr 11	68.00000 +0.00	68.00	67.40	67.40	15,751
05 Apr 11	68.00000 -0.20	68.19	66.56	68.19	15,656
04 Apr 11	68.20000 -0.28	68.61	67.84	68.50	15,062
01 Apr 11	68.48000 -0.05	68.70	67.25	68.31	10,534
31 Mar 11	68.53000 +1.53	69.00	66.79	66.80	44,704
30 Mar 11	67.00000 +0.30	67.34	66.25	66.65	21,633
29 Mar 11	66.70000 -0.16	67.00	66.21	66.99	7,510
28 Mar 11	66.86000 +0.35	66.98	66.10	66.20	15,983
25 Mar 11	66.51000 -0.34	66.97	66.11	66.97	16,437
24 Mar 11	66.85000 +1.52	66.85	64.77	65.20	27,774
23 Mar 11	65.33000 +0.37	65.64	64.23	64.56	18,008
22 Mar 11	64.96000 -0.43	65.42	64.40	64.98	28,268
21 Mar 11	65.39000 +2.36	65.74	63.27	63.59	29,676
18 Mar 11	63.03000 +1.25	63.66	62.80	63.00	47,039
17 Mar 11	61.78000 +1.71	63.83	61.08	61.62	73,186
16 Mar 11	60.07000 +3.02	61.52	57.01	57.20	41,670
15 Mar 11	57.05000 -3.83	60.50	55.40	60.50	66,772
14 Mar 11	60.88000 -0.09	61.40	59.20	59.93	26,631
11 Mar 11	60.97000 -2.03	62.20	60.46	62.00	27,380
10 Mar 11	63.00000 -1.30	64.29	63.00	64.29	24,522
09 Mar 11	64.30000 -0.01	64.45	63.43	64.37	21,591
08 Mar 11	64.31000 -0.01	64.49	63.87	64.45	26,022
07 Mar 11	64.32000 +0.59	64.47	62.63	63.26	20,447
04 Mar 11	63.73000 +0.55	64.70	62.34	63.35	47,166
03 Mar 11	63.18000 +2.19	63.37	59.81	60.42	56,088
02 Mar 11	60.99000 +0.79	60.99	59.06	59.79	19,834
01 Mar 11	60.20000 +0.82	61.48	59.12	59.90	36,080
28 Feb 11	59.38000 +0.29	59.60	58.97	59.30	50,551
25 Feb 11	59.09000 +0.04	59.75	58.92	59.00	23,801
24 Feb 11	59.05000 -0.61	59.66	58.64	59.61	21,853
23 Feb 11	59.66000 -0.46	61.49	59.52	60.60	26,187
22 Feb 11	60.12000 -0.59	60.17	59.20	60.17	11,691
21 Feb 11	60.71000 +0.40	61.12	59.99	59.99	13,455
18 Feb 11	60.31000 +1.41	60.68	59.00	59.00	29,366
17 Feb 11	58.90000 +0.58	59.20	58.38	58.70	33,103
16 Feb 11	58.32000 -0.68	59.40	58.32	59.05	17,715
15 Feb 11	59.00000 -0.88	59.99	58.82	59.99	10,484
14 Feb 11	59.88000 +0.39	60.31	59.28	59.50	25,653
11 Feb 11	59.49000 -0.24	59.99	59.14	59.99	4,024
10 Feb 11	59.73000 +0.23	59.96	59.19	59.96	13,099
09 Feb 11	59.50000 -0.93	60.50	59.50	60.50	14,226
08 Feb 11	60.43000 +0.44	60.82	59.59	59.72	22,040
07 Feb 11	59.99000 +0.20	60.21	59.62	60.00	19,575
04 Feb 11	59.79000 -1.03	61.50	58.70	61.00	31,024
03 Feb 11	60.82000 +0.82	60.82	59.32	59.61	22,135
02 Feb 11	60.00000 +0.90	60.00	59.10	59.48	32,372
01 Feb 11	59.10000 +1.53	59.59	57.75	57.75	37,735
31 Jan 11	57.57000 +0.01	57.88	56.87	57.11	19,844
28 Jan 11	57.56000 +0.27	57.66	57.35	57.60	39,011
27 Jan 11	57.29000 -0.45	58.21	57.20	58.00	31,095
26 Jan 11	57.74000 -0.66	59.60	57.53	58.51	75,491
25 Jan 11	58.40000 +0.60	58.72	57.84	58.34	38,901
24 Jan 11	57.80000 -0.60	58.84	57.75	58.35	22,536
21 Jan 11	58.40000 -0.15	59.11	58.11	59.00	16,034
20 Jan 11	58.55000 -1.25	60.49	58.22	60.00	34,339
19 Jan 11	59.80000 -2.30	62.25	59.80	62.25	61,284
18 Jan 11	62.10000 -1.27	63.98	62.00	63.40	37,152
17 Jan 11	63.37000 +1.67	63.84	61.90	62.25	23,777
14 Jan 11	61.70000 -1.94	63.50	61.12	63.40	113,928
13 Jan 11	63.64000 +0.34	63.67	62.00	63.16	24,142
12 Jan 11	63.30000 +0.29	63.88	62.82	62.95	23,464
11 Jan 11	63.01000 -0.07	63.46	62.85	63.08	11,830
10 Jan 11	63.08000 -0.10	63.35	63.00	63.00	10,315
07 Jan 11	63.18000 -0.72	63.46	62.99	63.46	21,060
06 Jan 11	63.90000 +0.70	64.18	63.10	63.40	22,238
05 Jan 11	63.20000 +0.20	63.49	62.60	63.49	18,559
04 Jan 11	63.00000 +0.00	63.50	62.98	63.00	35,080
03 Jan 11	63.00000 +1.60	63.80	61.65	61.97	17,472
30 Dec 10	61.40000 -2.00	63.69	60.96	63.41	19,467
29 Dec 10	63.40000 +0.20	63.83	62.76	62.77	15,779
28 Dec 10	63.20000 -0.15	63.52	63.12	63.20	9,040
27 Dec 10	63.35000 -1.70	65.00	62.91	65.00	22,386
23 Dec 10	65.05000 -0.75	65.37	64.76	65.21	11,701
22 Dec 10	65.80000 +0.30	65.80	64.79	65.40	15,730
21 Dec 10	65.50000 +0.00	65.50	64.50	65.02	31,123
20 Dec 10	65.50000 +0.66	65.50	64.70	65.48	22,441
17 Dec 10	64.84000 +0.06	65.19	64.20	64.90	31,029
16 Dec 10	64.78000 +0.56	66.81	64.13	64.25	84,228
15 Dec 10	64.22000 +1.72	65.50	61.82	62.35	97,235
14 Dec 10	62.50000 +0.25	62.50	61.45	62.11	16,808
13 Dec 10	62.25000 +0.45	62.47	61.80	61.80	15,378
10 Dec 10	61.80000 +0.51	61.95	60.82	61.25	20,225
09 Dec 10	61.29000 -0.01	62.90	60.51	60.86	116,274
08 Dec 10	61.30000 +3.30	61.70	57.55	58.10	65,545
07 Dec 10	58.00000 +1.00	58.00	55.44	56.61	51,219
06 Dec 10	57.00000 -0.27	57.26	56.05	57.00	36,623
03 Dec 10	57.27000 -0.77	58.12	57.27	58.00	20,411
02 Dec 10	58.04000 +0.59	58.18	57.09	57.45	29,554
01 Dec 10	57.45000 +0.85	57.73	56.25	56.85	26,404
30 Nov 10	56.60000 +0.60	57.13	55.82	55.82	38,875
29 Nov 10	56.00000 -0.15	56.70	55.75	56.11	23,108
26 Nov 10	56.15000 +0.85	57.12	54.29	55.12	60,268
25 Nov 10	55.30000 -2.11	57.98	54.18	57.31	117,679
24 Nov 10	57.41000 +0.51	57.78	56.21	56.55	35,779
23 Nov 10	56.90000 -1.45	58.06	56.21	58.00	36,433
22 Nov 10	58.35000 -0.40	59.09	58.23	59.09	15,849
19 Nov 10	58.75000 +0.01	58.97	58.11	58.60	14,582
18 Nov 10	58.74000 +0.75	59.40	57.86	57.86	22,069
17 Nov 10	57.99000 +0.27	58.80	57.10	57.25	19,888
16 Nov 10	57.72000 -1.87	59.40	57.72	58.78	28,289
15 Nov 10	59.59000 +2.34	59.70	56.97	57.48	32,197
12 Nov 10	57.25000 -0.99	57.95	56.60	57.95	42,303
11 Nov 10	58.24000 -1.66	60.23	57.54	59.40	44,016
10 Nov 10	59.90000 -0.39	60.51	59.11	60.40	54,133
09 Nov 10	60.29000 +1.89	60.45	58.42	58.45	61,438
08 Nov 10	58.40000 -0.45	59.15	58.09	59.15	30,712
05 Nov 10	58.85000 -0.35	60.50	57.80	59.90	105,974
04 Nov 10	59.20000 -4.52	63.50	58.65	63.50	245,235
03 Nov 10	63.72000 +1.24	64.10	62.06	62.06	48,818
02 Nov 10	62.48000 +0.68	63.10	61.35	62.20	39,667
01 Nov 10	61.80000 +1.55	62.00	60.31	60.50	63,212
29 Oct 10	60.25000 +0.46	61.20	59.61	60.00	50,269
28 Oct 10	59.79000 +2.16	59.99	57.60	57.60	62,563
27 Oct 10	57.63000 -1.77	59.34	57.63	59.34	37,903
26 Oct 10	59.40000 +1.76	59.40	57.44	57.68	68,596
25 Oct 10	57.64000 -0.68	58.51	56.06	58.51	125,770
22 Oct 10	58.32000 -2.84	61.46	58.10	61.46	105,414
21 Oct 10	61.16000 +0.56	61.99	61.00	61.50	35,863
20 Oct 10	60.60000 +1.60	61.89	59.50	59.75	77,267
19 Oct 10	59.00000 -4.58	64.00	59.00	63.55	101,344
18 Oct 10	63.58000 +0.98	63.95	61.45	62.99	40,344
15 Oct 10	62.60000 -1.24	65.56	62.22	63.90	58,362
14 Oct 10	63.84000 -1.87	66.55	63.53	66.32	61,807
13 Oct 10	65.71000 -2.22	71.20	64.33	67.95	100,112
12 Oct 10	67.93000 +0.15	67.93	65.35	67.50	21,138
11 Oct 10	67.78000 +1.98	67.92	66.35	66.41	34,846
08 Oct 10	65.80000 -0.30	66.66	65.41	66.39	15,654
07 Oct 10	66.10000 +1.31	66.40	64.00	64.59	18,272
06 Oct 10	64.79000 -2.07	67.00	63.60	66.80	35,650
05 Oct 10	66.86000 -0.01	67.10	65.47	66.70	14,766
04 Oct 10	66.87000 -0.58	67.98	66.02	67.98	17,086
01 Oct 10	67.45000 +0.44	67.99	65.50	67.02	18,023
30 Sep 10	67.01000 +0.01	67.60	66.27	66.95	16,288
29 Sep 10	67.00000 -0.58	68.08	66.01	68.08	45,526
28 Sep 10	67.58000 +1.42	68.96	65.65	66.00	50,597
27 Sep 10	66.16000 +0.56	66.50	65.55	65.55	19,712
24 Sep 10	65.60000 +1.06	66.29	64.19	64.64	34,294
23 Sep 10	64.54000 +0.68	64.57	62.49	64.57	24,578
22 Sep 10	63.86000 +0.56	64.72	62.21	63.28	34,776
21 Sep 10	63.30000 -0.63	63.98	62.50	63.98	20,002
20 Sep 10	63.93000 -0.01	64.32	63.10	64.16	11,597
17 Sep 10	63.94000 -0.06	65.01	63.71	64.26	43,884
16 Sep 10	64.00000 -0.05	64.37	63.50	64.16	12,476
15 Sep 10	64.05000 -0.60	64.75	61.99	64.75	20,298
14 Sep 10	64.65000 +0.20	65.00	64.21	64.78	20,759
13 Sep 10	64.45000 +0.60	64.79	63.70	64.00	22,438
10 Sep 10	63.85000 +0.37	64.40	63.30	63.52	17,277
09 Sep 10	63.48000 -0.22	63.78	63.06	63.55	10,909
08 Sep 10	63.70000 +0.20	63.70	62.90	62.93	11,308
07 Sep 10	63.50000 +0.25	63.50	62.50	63.24	21,533
06 Sep 10	63.25000 +1.15	63.25	62.10	62.41	11,292
03 Sep 10	62.10000 +0.39	62.41	61.00	62.00	39,186
02 Sep 10	61.71000 +0.41	61.75	61.30	61.53	21,573
01 Sep 10	61.30000 -0.61	61.70	60.10	61.70	39,166
31 Aug 10	61.91000 +1.44	61.91	59.29	59.90	36,078
30 Aug 10	60.47000 +1.23	60.50	59.85	60.18	18,927
27 Aug 10	59.24000 +0.94	60.52	57.31	58.50	38,400
26 Aug 10	58.30000 +0.93	58.40	57.50	57.50	32,487
25 Aug 10	57.37000 -0.83	58.50	57.18	58.19	18,736
24 Aug 10	58.20000 -1.70	59.83	57.15	59.83	55,292
23 Aug 10	59.90000 +0.40	60.57	59.15	59.35	23,408
20 Aug 10	59.50000 -1.50	61.50	59.50	61.50	29,254
19 Aug 10	61.00000 -2.24	63.62	60.87	63.07	31,805
18 Aug 10	63.24000 -0.76	64.40	62.60	64.40	22,773
17 Aug 10	64.00000 +1.57	64.00	62.01	63.00	32,197
16 Aug 10	62.43000 +1.68	62.94	60.81	61.90	25,199
13 Aug 10	60.75000 -0.15	62.00	60.33	61.30	26,456
12 Aug 10	60.90000 -0.95	61.80	60.51	61.40	29,932
11 Aug 10	61.85000 -2.30	63.79	61.00	62.98	78,263
10 Aug 10	64.15000 +0.36	66.47	63.00	64.00	69,971
09 Aug 10	63.79000 +2.79	64.75	61.70	61.70	79,409
06 Aug 10	61.00000 -2.00	61.74	60.00	61.70	71,169
05 Aug 10	63.00000 +6.60	63.81	56.30	56.60	233,165
04 Aug 10	56.40000 +2.79	56.40	54.31	54.31	56,621
03 Aug 10	53.61000 -0.28	54.45	53.06	54.14	12,959
02 Aug 10	53.89000 +2.09	53.89	52.12	52.15	31,205
30 Jul 10	51.80000 +0.18	52.15	50.96	51.99	14,652
29 Jul 10	51.62000 +0.22	52.03	51.12	51.14	8,833
28 Jul 10	51.40000 +0.35	52.13	51.13	51.27	15,695
27 Jul 10	51.05000 -1.86	52.91	51.02	52.91	25,469
26 Jul 10	52.91000 +0.21	53.59	52.15	53.13	23,187
23 Jul 10	52.70000 -1.13	54.30	52.55	53.75	34,394
22 Jul 10	53.83000 +1.06	54.60	52.36	52.75	72,515
21 Jul 10	52.77000 +1.52	53.50	50.77	51.50	40,059
20 Jul 10	51.25000 +1.26	51.50	50.19	50.19	52,750
19 Jul 10	49.99000 -0.26	50.60	49.75	50.35	21,975
16 Jul 10	50.25000 -0.25	50.58	49.81	49.81	21,863
15 Jul 10	50.50000 +1.78	50.58	48.90	48.94	33,041
14 Jul 10	48.72500 +1.22	49.38	47.81	47.81	31,665
13 Jul 10	47.50000 +1.10	47.50	46.16	46.45	12,127
12 Jul 10	46.40000 -0.90	47.43	46.26	47.43	16,187
09 Jul 10	47.30500 -0.08	48.29	45.42	47.65	48,377
08 Jul 10	47.39000 -0.20	47.98	47.35	47.95	14,620
07 Jul 10	47.59000 +0.39	47.94	46.43	47.10	20,494
06 Jul 10	47.20000 +0.07	47.85	46.97	47.20	32,523
05 Jul 10	47.13000 -0.27	47.40	46.62	47.40	18,370
02 Jul 10	47.40500 +0.40	48.24	46.74	46.80	53,491
01 Jul 10	47.00000 +0.55	47.48	45.56	45.90	75,038
30 Jun 10	46.45000 +2.95	47.19	43.80	44.06	149,441
29 Jun 10	43.50000 -5.76	49.33	43.50	49.33	202,034
28 Jun 10	49.25500 -0.34	51.08	49.01	50.25	31,848
25 Jun 10	49.60000 -0.40	50.52	49.60	50.44	13,494
24 Jun 10	50.00000 -0.01	50.73	49.85	50.44	23,478
23 Jun 10	50.01000 -0.09	51.00	49.52	49.89	63,779
22 Jun 10	50.10000 -0.94	51.47	50.10	50.85	46,357
21 Jun 10	51.04000 +0.54	53.19	51.04	52.36	98,228
18 Jun 10	50.50000 -1.24	51.74	50.50	51.55	57,654
17 Jun 10	51.74000 -5.17	52.33	49.23	49.90	140,619
16 Jun 10	56.91140 -3.38	61.41	56.59	59.96	118,763
15 Jun 10	60.28750 +3.04	60.88	56.58	57.07	146,737
14 Jun 10	57.24370 +4.74	58.04	52.94	52.94	158,222
11 Jun 10	52.50640 -0.49	53.42	51.50	52.84	21,977
10 Jun 10	52.99940 +0.21	53.85	51.70	52.47	35,379
09 Jun 10	52.78510 +0.82	53.64	52.55	53.05	29,921
08 Jun 10	51.96520 -2.28	54.72	51.61	54.72	23,615
07 Jun 10	54.24270 -0.63	55.73	54.02	54.27	48,847
04 Jun 10	54.87500 +1.39	54.88	52.79	53.77	31,351
03 Jun 10	53.48170 +1.39	54.08	53.26	53.71	9,895
02 Jun 10	52.08840 +0.02	53.12	51.02	51.39	18,351
01 Jun 10	52.06700 -0.12	52.37	50.68	51.79	16,313
31 May 10	52.19020 -1.67	53.70	51.99	53.46	16,719
28 May 10	53.85690 -0.04	54.66	53.70	54.35	14,144
27 May 10	53.89970 +0.74	54.45	52.97	53.79	17,152
26 May 10	53.16020 +3.59	53.25	49.73	49.74	33,497
25 May 10	49.56970 -4.22	51.98	49.51	51.98	31,213
24 May 10	53.79250 +0.43	54.05	53.22	53.88	8,442
21 May 10	53.35850 -0.31	53.48	52.02	53.19	30,897
20 May 10	53.66390 -0.32	55.09	52.30	53.96	39,404
19 May 10	53.98550 -1.93	55.72	53.32	55.72	21,445
18 May 10	55.91470 +1.21	56.18	55.07	55.19	30,292
17 May 10	54.70360 -1.43	55.72	54.19	55.41	36,673
14 May 10	56.12900 -1.07	57.21	55.05	57.21	37,768
13 May 10	57.20080 +0.04	57.34	56.55	56.80	19,499
12 May 10	57.15790 +3.74	57.34	53.05	53.18	56,492
11 May 10	53.41740 -1.24	54.12	52.52	53.93	51,772
10 May 10	54.66070 +5.14	54.66	50.26	50.26	59,525
07 May 10	49.52150 -0.40	50.56	46.48	48.23	152,423
06 May 10	49.92340 -1.36	52.23	49.53	51.22	52,293
05 May 10	51.28460 -3.52	54.66	50.89	54.54	94,930
04 May 10	54.80000 -1.79	57.35	54.65	56.80	28,092
03 May 10	56.58990 +0.21	56.80	55.22	55.55	36,787
30 Apr 10	56.37550 +1.29	57.84	55.11	55.54	48,717
29 Apr 10	55.08940 +0.43	55.33	53.30	54.18	32,236
28 Apr 10	54.66070 -2.59	56.58	53.88	56.58	63,191
27 Apr 10	57.25440 -1.69	59.42	57.23	59.42	48,127
26 Apr 10	58.94780 +2.86	59.37	55.63	56.26	81,612
23 Apr 10	56.08620 +3.22	56.36	54.02	54.02	92,323
22 Apr 10	52.87080 +0.62	52.87	51.39	52.20	36,345
21 Apr 10	52.24920 -0.14	53.15	51.63	52.52	24,659
20 Apr 10	52.39390 +2.03	52.39	49.92	49.92	51,508
19 Apr 10	50.36820 -0.17	50.37	49.55	49.84	26,631
16 Apr 10	50.53430 -0.43	51.44	48.92	50.08	96,031
15 Apr 10	50.96310 -1.71	52.68	50.03	52.52	134,340
14 Apr 10	52.67790 -1.71	54.96	52.52	54.55	64,787
13 Apr 10	54.39270 +0.32	55.41	53.94	54.07	37,820
12 Apr 10	54.07120 -0.15	54.63	53.87	54.49	21,661
09 Apr 10	54.22130 +0.20	54.34	53.81	54.02	12,268
08 Apr 10	54.01760 -1.29	54.81	53.93	54.50	19,013
07 Apr 10	55.30380 +0.79	55.42	54.61	54.67	22,511
06 Apr 10	54.51060 -0.35	55.10	54.36	55.09	26,996
01 Apr 10	54.86430 -0.44	55.24	54.61	55.20	16,416
31 Mar 10	55.30380 +0.63	55.30	54.67	54.96	28,325
30 Mar 10	54.67140 +0.23	54.99	54.26	54.67	24,713
29 Mar 10	54.44630 +0.86	54.65	53.59	53.96	27,039
26 Mar 10	53.58890 -1.09	54.35	52.52	54.35	71,616
25 Mar 10	54.68210 -1.11	56.03	54.50	55.73	40,425
24 Mar 10	55.79680 +0.20	56.40	55.33	55.95	36,888
23 Mar 10	55.59310 +0.09	56.48	55.24	55.73	65,904
22 Mar 10	55.50740 +1.31	55.63	54.02	54.23	21,906
19 Mar 10	54.19980 +0.07	54.52	53.76	54.27	59,638
18 Mar 10	54.12480 -0.35	55.20	54.02	54.67	37,756
17 Mar 10	54.47850 +0.15	55.20	54.12	54.12	81,073
16 Mar 10	54.32840 -1.40	56.00	54.14	56.00	93,480
15 Mar 10	55.73250 +0.28	56.00	55.41	55.73	60,875
12 Mar 10	55.45380 -0.33	56.48	55.05	55.96	28,684
11 Mar 10	55.78610 -1.55	57.34	54.67	57.23	48,525
10 Mar 10	57.34010 +0.59	58.28	56.27	57.04	44,377
09 Mar 10	56.75070 +1.13	56.97	53.43	55.09	67,680
08 Mar 10	55.62530 -1.39	58.71	54.98	57.34	106,797
05 Mar 10	57.01860 -1.39	59.54	56.13	58.52	80,870
04 Mar 10	58.41190 +4.13	58.41	54.01	54.45	115,713
03 Mar 10	54.28560 +1.93	54.29	51.99	52.46	70,310
02 Mar 10	52.35640 +1.45	52.52	51.34	51.45	60,838
01 Mar 10	50.90950 +0.54	51.98	50.63	50.91	49,394
26 Feb 10	50.37360 +2.73	50.37	48.12	48.12	54,609
25 Feb 10	47.64050 -1.66	49.21	47.44	48.86	27,278
24 Feb 10	49.30180 -0.21	49.49	47.30	49.03	64,596
23 Feb 10	49.51620 +1.81	49.52	46.35	47.68	81,521
22 Feb 10	47.70480 -0.04	48.66	47.27	48.02	72,776
19 Feb 10	47.74770 -0.28	51.45	47.17	47.69	181,407
18 Feb 10	48.03170 -0.59	48.77	46.34	48.76	82,605
17 Feb 10	48.62660 +0.62	49.52	47.29	48.22	82,506
16 Feb 10	48.00490 +2.54	48.10	45.27	45.44	94,235
15 Feb 10	45.46480 +0.34	46.41	45.01	45.73	54,804
12 Feb 10	45.12190 +2.29	45.55	43.07	43.07	78,018
11 Feb 10	42.82830 +0.28	43.37	42.39	42.88	32,346
10 Feb 10	42.54960 +1.19	42.83	41.79	41.80	38,928
09 Feb 10	41.35460 +0.84	42.01	39.25	39.33	50,653
08 Feb 10	40.51320 +0.27	41.41	39.55	40.94	45,776
05 Feb 10	40.24530 -1.38	41.37	39.82	41.37	39,898
04 Feb 10	41.62790 -1.24	43.03	41.53	42.87	33,005
03 Feb 10	42.87110 +0.00	42.87	42.43	42.87	29,944
02 Feb 10	42.87110 -0.42	44.43	42.32	43.78	49,030
01 Feb 10	43.28910 +2.24	43.83	40.94	41.58	72,107
29 Jan 10	41.04910 +0.54	41.05	39.95	40.19	17,260
28 Jan 10	40.51320 +0.21	40.93	39.83	40.61	27,156
27 Jan 10	40.29890 +1.50	40.73	38.48	38.66	30,441
26 Jan 10	38.79840 +2.04	38.93	36.87	36.87	59,640
25 Jan 10	36.76200 +0.04	37.00	35.50	36.65	35,233
22 Jan 10	36.71910 -1.38	37.76	36.39	37.76	31,638
21 Jan 10	38.10170 -0.25	38.74	37.62	38.58	21,639
20 Jan 10	38.35360 -1.41	40.43	38.10	40.41	37,670
19 Jan 10	39.76300 +1.71	39.76	37.21	38.05	76,830
18 Jan 10	38.04810 +0.20	38.43	37.78	38.17	11,377
15 Jan 10	37.84450 -1.09	39.93	36.71	39.45	38,087
14 Jan 10	38.93770 -1.79	41.20	38.49	40.94	49,500
13 Jan 10	40.72760 +0.21	41.80	39.24	40.41	72,979
12 Jan 10	40.51320 +2.67	40.51	38.10	38.20	77,579
11 Jan 10	37.84450 +1.32	39.01	36.57	36.87	104,829
08 Jan 10	36.52620 +1.80	36.65	34.80	35.09	65,965
07 Jan 10	34.72560 +1.04	35.09	33.11	33.71	25,388
06 Jan 10	33.68600 -0.26	34.03	33.13	33.87	12,705
05 Jan 10	33.94320 +0.34	34.03	32.53	34.03	31,270
04 Jan 10	33.60020 +1.56	33.91	32.06	32.10	21,903
30 Dec 09	32.03540 +0.08	32.50	31.56	32.05	10,343
29 Dec 09	31.96040 +0.04	32.42	31.65	31.65	7,501
28 Dec 09	31.91760 +0.00	33.05	31.42	33.04	11,029

Drägerwerk AG & Co KGaA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	94.50000 -1.30	95.80	93.90	95.00	20,558
19 Oct 26	95.80000 +0.10	97.20	95.00	95.00	22,519
16 Oct 26	95.70000 -0.60	97.90	94.30	96.50	46,027
15 Oct 26	96.30000 -20.30	114.60	95.60	114.60	168,007
14 Oct 26	116.60000 +1.60	117.40	115.00	115.80	16,718
13 Oct 26	115.00000 -0.80	117.40	114.60	117.00	11,209
12 Oct 26	115.80000 -0.80	117.20	114.40	117.20	8,680
09 Oct 26	116.60000 +5.20	116.60	111.60	111.60	27,401
08 Oct 26	111.40000 -1.60	111.80	109.60	111.60	15,158
07 Oct 26	113.00000 -2.80	119.00	112.40	119.00	23,959
06 Oct 26	115.80000 +1.20	117.40	115.00	115.00	14,294
05 Oct 26	114.60000 -2.40	119.80	113.40	119.80	18,749
02 Oct 26	117.00000 -1.80	119.00	116.00	118.40	19,453
01 Oct 26	118.80000 -2.00	120.40	118.20	120.40	10,243
30 Sep 26	120.80000 +1.00	121.60	119.40	121.60	13,361
29 Sep 26	119.80000 -4.60	125.00	119.00	124.00	15,321
28 Sep 26	124.40000 +1.80	125.40	123.40	123.40	11,628
25 Sep 26	122.60000 +0.60	123.60	121.40	123.40	14,183
24 Sep 26	122.00000 -2.60	124.80	121.00	124.80	23,083
23 Sep 26	124.60000 +3.80	124.60	119.80	120.80	26,569
22 Sep 26	120.80000 +6.20	120.80	114.20	114.60	28,195
21 Sep 26	114.60000 +0.60	115.40	113.40	114.40	10,726
18 Sep 26	114.00000 -1.00	116.60	114.00	116.60	26,573
17 Sep 26	115.00000 +1.40	116.00	114.20	115.20	14,280
16 Sep 26	113.60000 +0.60	113.80	111.40	112.00	24,487
15 Sep 26	113.00000 +0.60	114.20	112.20	114.20	12,284
14 Sep 26	112.40000 +0.80	114.00	111.80	111.80	14,643
11 Sep 26	111.60000 -1.40	113.20	111.40	111.40	8,268
10 Sep 26	113.00000 +2.00	115.40	110.80	111.00	16,866
09 Sep 26	111.00000 +0.80	112.00	109.80	110.00	22,107
08 Sep 26	110.20000 -0.40	110.80	109.80	110.60	7,285
07 Sep 26	110.60000 -0.20	111.40	109.40	111.40	7,071
04 Sep 26	110.80000 +0.20	112.20	110.00	112.20	14,260
03 Sep 26	110.60000 -0.80	112.20	110.00	112.20	10,855
02 Sep 26	111.40000 -3.40	113.80	110.60	113.80	26,705
01 Sep 26	114.80000 +2.40	117.00	112.60	112.60	40,470
31 Aug 26	112.40000 +1.80	113.60	110.00	110.60	34,729
28 Aug 26	110.60000 -0.40	110.80	109.80	110.80	12,644
27 Aug 26	111.00000 -1.20	113.00	110.00	113.00	17,499
26 Aug 26	112.20000 +1.00	112.60	110.40	110.40	30,735
25 Aug 26	111.20000 +0.60	112.00	110.20	111.20	16,853
24 Aug 26	110.60000 -0.20	111.00	109.00	110.20	17,042
21 Aug 26	110.80000 +0.40	111.00	109.20	111.00	13,399
20 Aug 26	110.40000 -0.40	111.20	109.00	111.00	11,991
19 Aug 26	110.80000 +0.60	110.80	109.40	110.40	14,241
18 Aug 26	110.20000 +1.00	110.60	108.80	109.40	17,998
17 Aug 26	109.20000 -0.80	110.80	108.60	110.80	22,097
14 Aug 26	110.00000 -0.80	111.40	109.80	111.40	14,525
13 Aug 26	110.80000 -0.60	111.80	110.00	111.60	14,970
12 Aug 26	111.40000 -0.40	112.80	111.00	112.80	15,668
11 Aug 26	111.80000 -0.20	112.60	110.80	112.00	20,334
10 Aug 26	112.00000 +1.80	112.00	108.40	110.00	25,498
07 Aug 26	110.20000 -0.40	111.00	108.40	110.60	21,302
06 Aug 26	110.60000 -1.40	112.40	109.80	112.40	22,013
05 Aug 26	112.00000 -1.40	114.20	110.60	114.20	29,582
04 Aug 26	113.40000 -0.20	113.80	111.80	113.20	25,618
03 Aug 26	113.60000 +4.20	113.60	108.40	110.00	47,209
31 Jul 26	109.40000 +2.80	109.60	106.60	108.00	43,297
30 Jul 26	106.60000 +10.20	106.60	96.40	96.50	73,577
29 Jul 26	96.40000 +0.70	96.80	94.90	95.70	14,000
28 Jul 26	95.70000 -1.00	97.90	95.70	96.60	8,610
27 Jul 26	96.70000 -0.10	97.90	94.90	94.90	10,077
24 Jul 26	96.80000 +0.40	96.80	94.80	94.80	11,031
23 Jul 26	96.40000 +0.70	96.40	94.00	94.80	13,247
22 Jul 26	95.70000 -0.60	95.90	93.50	93.50	14,781
21 Jul 26	96.30000 +4.80	96.30	90.40	91.50	48,273
20 Jul 26	91.50000 +3.50	91.90	87.60	87.90	17,396
17 Jul 26	88.00000 +0.00	92.10	87.50	87.50	22,598
16 Jul 26	88.00000 +2.30	88.00	85.00	85.70	14,913
15 Jul 26	85.70000 +2.30	85.70	83.10	83.10	13,357
14 Jul 26	83.40000 -1.80	87.80	82.50	86.20	24,319
13 Jul 26	85.20000 +1.40	86.40	84.00	84.10	16,655
10 Jul 26	83.80000 +2.60	84.40	79.50	79.50	22,647
09 Jul 26	81.20000 +1.40	81.40	79.40	80.50	12,649
08 Jul 26	79.80000 -2.40	82.00	79.40	82.00	16,811
07 Jul 26	82.20000 -2.70	85.60	82.20	85.10	12,133
06 Jul 26	84.90000 -1.00	86.30	84.00	86.00	12,421
03 Jul 26	85.90000 +2.30	85.90	82.00	82.00	8,724
02 Jul 26	83.60000 -0.20	84.10	82.80	83.80	4,371
01 Jul 26	83.80000 +1.30	84.70	82.00	82.00	9,816
30 Jun 26	82.50000 -0.30	83.90	81.60	82.60	7,259
29 Jun 26	82.80000 -0.50	84.30	82.40	82.40	5,689
26 Jun 26	83.30000 -2.50	84.90	82.50	84.90	8,080
25 Jun 26	85.80000 +0.80	86.00	84.60	84.60	6,058
24 Jun 26	85.00000 +0.30	85.00	83.10	84.10	7,522
23 Jun 26	84.70000 +0.60	85.50	82.30	85.50	6,429
22 Jun 26	84.10000 -0.20	84.10	81.80	84.00	13,453
19 Jun 26	84.30000 +1.00	84.40	82.20	82.90	16,246
18 Jun 26	83.30000 -0.80	84.40	81.50	83.30	21,982
17 Jun 26	84.10000 -0.70	84.70	83.00	83.90	9,359
16 Jun 26	84.80000 -2.00	87.30	84.10	87.00	12,785
15 Jun 26	86.80000 -0.90	88.80	86.80	88.80	8,581
12 Jun 26	87.70000 +0.60	88.40	86.50	87.60	8,712
11 Jun 26	87.10000 +0.70	87.10	85.50	86.10	10,608
10 Jun 26	86.40000 -0.60	87.30	83.50	87.10	10,705
09 Jun 26	87.00000 -2.90	89.40	86.90	89.20	12,971
08 Jun 26	89.90000 -1.30	90.20	87.80	89.70	10,150
05 Jun 26	91.20000 +0.70	91.60	89.70	89.70	5,101
04 Jun 26	90.50000 +2.10	90.50	86.10	86.10	8,198
03 Jun 26	88.40000 -0.80	88.70	86.70	88.40	8,126
02 Jun 26	89.20000 -0.50	90.90	89.00	90.40	7,563
01 Jun 26	89.70000 -2.10	91.50	89.50	91.50	6,714
29 May 26	91.80000 -1.00	92.90	91.10	92.90	14,734
28 May 26	92.80000 +3.20	92.80	88.00	88.80	20,077
27 May 26	89.60000 -0.30	91.50	88.40	90.20	15,464
26 May 26	89.90000 -2.80	92.50	89.90	92.50	16,931
25 May 26	92.70000 +0.40	95.80	91.90	95.80	6,990
22 May 26	92.30000 +0.20	93.50	91.60	92.60	8,920
21 May 26	92.10000 +0.00	93.20	91.30	92.40	13,356
20 May 26	92.10000 +4.50	92.10	85.00	85.00	20,671
19 May 26	87.60000 +1.40	87.80	86.30	87.00	15,481
18 May 26	86.20000 +5.10	86.30	81.10	81.90	42,575
15 May 26	81.10000 -2.40	82.50	80.90	81.40	22,937
14 May 26	83.50000 -0.40	84.40	82.90	84.40	18,170
13 May 26	83.90000 -1.60	86.00	83.50	85.80	15,718
12 May 26	85.50000 -2.70	87.50	84.90	87.50	16,619
11 May 26	88.20000 -1.60	89.80	86.90	89.80	14,102
08 May 26	89.80000 -1.20	91.80	89.80	91.00	22,411
07 May 26	91.00000 +0.80	92.20	89.60	90.60	17,676
06 May 26	90.20000 +3.30	90.20	86.40	88.50	24,861
05 May 26	86.90000 -1.80	89.70	86.10	89.20	22,379
04 May 26	88.70000 -1.20	90.60	88.70	90.00	14,564
30 Apr 26	89.90000 +0.60	92.00	88.90	89.20	24,953
29 Apr 26	89.30000 -3.00	92.20	88.90	92.20	27,776
28 Apr 26	92.30000 -0.80	93.60	91.50	93.40	15,493
27 Apr 26	93.10000 +1.60	93.10	91.00	91.50	16,022
24 Apr 26	91.50000 -1.70	94.00	89.60	94.00	30,202
23 Apr 26	93.20000 -2.70	99.40	93.20	99.40	18,815
22 Apr 26	95.90000 -0.30	96.70	95.70	96.00	9,360
21 Apr 26	96.20000 -0.80	97.50	95.90	97.50	14,646
20 Apr 26	97.00000 -2.40	98.30	96.50	96.50	18,228
17 Apr 26	99.40000 +2.00	99.40	96.30	97.30	28,264
16 Apr 26	97.40000 +1.70	97.70	95.10	95.70	29,522
15 Apr 26	95.70000 -1.30	98.00	95.60	96.90	18,203
14 Apr 26	97.00000 +1.80	97.80	95.10	95.10	28,991
13 Apr 26	95.20000 +0.70	96.30	92.70	96.30	7,228
10 Apr 26	94.50000 +0.70	95.60	93.30	93.40	31,992
09 Apr 26	93.80000 -1.80	95.30	93.70	94.30	15,890
08 Apr 26	95.60000 +5.30	96.30	92.50	92.80	38,778
07 Apr 26	90.30000 -0.10	93.70	89.90	90.80	20,159
02 Apr 26	90.40000 -0.60	91.00	88.40	91.00	13,739
01 Apr 26	91.00000 +0.10	92.80	90.20	92.80	13,349
31 Mar 26	90.90000 +0.30	91.20	90.40	91.10	13,833
30 Mar 26	90.60000 +0.30	91.10	89.50	90.80	32,918
27 Mar 26	90.30000 -3.00	92.90	89.60	92.80	18,627
26 Mar 26	93.30000 +0.20	94.70	92.10	92.50	21,581
25 Mar 26	93.10000 -0.20	96.20	91.50	94.10	29,964
24 Mar 26	93.30000 +4.90	93.60	87.20	87.20	17,810
23 Mar 26	88.40000 +3.00	88.90	82.70	83.90	30,330
20 Mar 26	85.40000 -1.80	87.70	85.40	86.70	54,839
19 Mar 26	87.20000 -1.10	88.00	86.20	87.10	18,992
18 Mar 26	88.30000 +1.80	88.50	87.00	87.10	10,228
17 Mar 26	86.50000 +0.30	87.20	85.70	86.90	21,220
16 Mar 26	86.20000 -0.30	88.30	85.50	88.30	12,052
13 Mar 26	86.50000 +1.50	88.00	84.40	85.30	32,892
12 Mar 26	85.00000 -0.90	86.30	84.40	86.30	9,110
11 Mar 26	85.90000 -1.90	88.00	85.20	88.00	9,834
10 Mar 26	87.80000 +2.10	88.40	86.60	86.60	11,115
09 Mar 26	85.70000 -1.90	86.30	82.50	84.00	38,776
06 Mar 26	87.60000 -0.20	89.90	86.40	88.40	13,297
05 Mar 26	87.80000 -1.80	90.30	87.80	89.60	12,262
04 Mar 26	89.60000 +2.50	89.60	86.70	86.80	8,025
03 Mar 26	87.10000 -2.40	90.60	85.90	90.60	19,153
02 Mar 26	89.50000 -0.10	91.00	88.00	91.00	11,577
27 Feb 26	89.60000 +0.10	90.00	88.40	89.40	15,358
26 Feb 26	89.50000 -0.20	89.90	89.00	89.30	14,287
25 Feb 26	89.70000 -1.90	91.60	88.80	91.60	15,724
24 Feb 26	91.60000 -1.70	94.10	91.60	93.30	12,767
23 Feb 26	93.30000 -0.70	95.00	92.80	95.00	25,668
20 Feb 26	94.00000 +2.10	94.00	90.90	92.10	14,446
19 Feb 26	91.90000 -1.10	93.70	91.90	92.10	12,621
18 Feb 26	93.00000 +2.40	93.00	89.70	90.90	14,121
17 Feb 26	90.60000 +0.90	91.00	89.50	90.00	24,958
16 Feb 26	89.70000 -0.30	90.50	88.90	89.50	13,585
13 Feb 26	90.00000 +3.40	90.00	86.80	87.20	13,468
12 Feb 26	86.60000 +0.10	87.50	85.70	86.50	10,978
11 Feb 26	86.50000 -2.70	89.40	86.50	89.40	9,864
10 Feb 26	89.20000 +2.00	89.20	86.90	87.60	17,408
09 Feb 26	87.20000 +0.90	87.20	86.10	86.70	8,033
06 Feb 26	86.30000 -0.40	86.90	85.10	86.70	9,200
05 Feb 26	86.70000 -0.90	87.80	86.10	87.80	8,696
04 Feb 26	87.60000 -1.10	88.90	87.50	87.50	9,782
03 Feb 26	88.70000 +0.60	89.20	87.70	88.00	4,509
02 Feb 26	88.10000 -0.80	88.60	87.40	88.10	9,884
30 Jan 26	88.90000 +1.50	88.90	87.40	87.40	12,470
29 Jan 26	87.40000 -2.80	90.10	87.40	89.80	14,419
28 Jan 26	90.20000 -2.10	92.00	89.80	91.80	22,342
27 Jan 26	92.30000 +3.90	92.30	86.90	88.60	39,763
26 Jan 26	88.40000 +1.60	88.40	85.00	87.30	16,027
23 Jan 26	86.80000 +0.90	88.00	85.10	85.10	15,425
22 Jan 26	85.90000 -0.50	87.40	85.00	85.70	20,927
21 Jan 26	86.40000 -1.30	88.00	85.80	87.30	17,083
20 Jan 26	87.70000 -4.30	90.00	85.80	89.70	36,100
19 Jan 26	92.00000 +2.30	92.40	82.50	84.40	87,434
16 Jan 26	89.70000 +9.40	89.70	80.10	80.50	103,067
15 Jan 26	80.30000 +6.80	80.60	73.20	73.80	69,424
14 Jan 26	73.50000 +0.30	73.50	72.80	72.90	9,424
13 Jan 26	73.20000 -2.30	76.90	73.00	76.40	22,032
12 Jan 26	75.50000 +0.00	76.00	74.20	75.00	15,822
09 Jan 26	75.50000 +1.60	75.50	72.90	73.60	11,140
08 Jan 26	73.90000 +0.80	73.90	72.40	72.90	13,243
07 Jan 26	73.10000 +1.10	73.10	71.60	72.20	8,203
06 Jan 26	72.00000 +1.90	72.50	69.40	69.90	14,899
05 Jan 26	70.10000 +1.70	70.10	67.00	68.40	8,968
02 Jan 26	68.40000 -1.00	69.40	67.70	69.40	8,417
30 Dec 25	69.40000 -0.10	69.40	68.20	69.20	5,217
29 Dec 25	69.50000 +0.80	69.50	68.30	68.70	5,158
23 Dec 25	68.70000 +0.30	68.70	68.00	68.30	2,771
22 Dec 25	68.40000 +1.20	68.40	66.50	66.90	8,705
19 Dec 25	67.20000 -0.50	68.00	66.90	68.00	18,016
18 Dec 25	67.70000 +0.70	67.80	66.30	67.00	3,481
17 Dec 25	67.00000 -0.80	67.70	66.70	67.70	4,813
16 Dec 25	67.80000 +0.10	68.80	67.40	68.80	7,897
15 Dec 25	67.70000 +0.30	68.10	67.40	67.80	3,712
12 Dec 25	67.40000 +0.20	68.10	67.40	67.90	4,775
11 Dec 25	67.20000 +0.00	68.20	66.70	66.70	9,993
10 Dec 25	67.20000 -0.50	67.50	66.70	66.90	5,045
09 Dec 25	67.70000 +0.30	67.90	66.00	67.60	11,188
08 Dec 25	67.40000 -0.60	69.00	67.10	67.80	14,285
05 Dec 25	68.00000 -0.30	69.10	67.60	68.40	5,858
04 Dec 25	68.30000 +0.40	68.90	67.40	68.00	7,700
03 Dec 25	67.90000 -0.60	68.90	67.50	68.20	5,801
02 Dec 25	68.50000 -0.90	69.30	68.40	69.30	5,286
01 Dec 25	69.40000 -1.00	69.90	68.00	69.90	6,514
28 Nov 25	70.40000 +0.20	70.80	69.50	70.80	5,262
27 Nov 25	70.20000 +0.10	71.00	68.50	70.50	11,880
26 Nov 25	70.10000 +0.10	70.50	69.50	69.90	7,615
25 Nov 25	70.00000 +0.20	70.00	69.10	69.90	5,450
24 Nov 25	69.80000 +1.50	69.90	68.40	68.40	11,856
21 Nov 25	68.30000 +0.00	68.40	67.10	67.70	3,126
20 Nov 25	68.30000 -0.30	68.90	67.50	68.90	4,941
19 Nov 25	68.60000 +0.00	69.70	68.00	68.40	11,732
18 Nov 25	68.60000 +0.30	68.60	67.60	67.90	6,808
17 Nov 25	68.30000 -0.50	69.50	68.20	69.10	6,122
14 Nov 25	68.80000 -1.40	69.80	67.70	69.70	6,310
13 Nov 25	70.20000 +1.80	71.00	68.50	68.60	17,072
12 Nov 25	68.40000 -0.20	69.00	68.00	68.70	9,057
11 Nov 25	68.60000 +0.70	69.40	67.20	68.10	7,331
10 Nov 25	67.90000 +0.70	68.30	67.40	67.70	11,764
07 Nov 25	67.20000 -0.20	68.80	66.70	68.00	8,113
06 Nov 25	67.40000 -1.30	69.00	67.20	68.80	8,908
05 Nov 25	68.70000 -2.70	70.60	68.70	69.40	10,435
04 Nov 25	71.40000 -0.60	71.50	70.00	71.00	10,756
03 Nov 25	72.00000 -1.00	73.30	71.80	73.00	7,881
31 Oct 25	73.00000 -1.30	74.30	72.80	73.80	16,931
30 Oct 25	74.30000 +2.90	75.00	71.20	72.00	21,526
29 Oct 25	71.40000 -4.20	76.80	70.60	75.50	27,641
28 Oct 25	75.60000 -0.70	76.30	75.60	76.10	8,404
27 Oct 25	76.30000 -0.30	77.20	75.50	76.90	6,548
24 Oct 25	76.60000 -0.80	77.80	76.10	77.00	12,476
23 Oct 25	77.40000 +0.40	77.80	76.20	76.50	6,369
22 Oct 25	77.00000 +0.40	77.00	75.40	76.10	13,209
21 Oct 25	76.60000 -0.60	77.50	75.70	76.60	14,831
20 Oct 25	77.20000 +1.00	77.40	75.40	75.50	19,489
17 Oct 25	76.20000 +0.50	76.20	73.20	73.60	33,029
16 Oct 25	75.70000 +8.60	75.70	71.30	71.40	65,977
15 Oct 25	67.10000 +0.30	67.60	66.30	67.60	7,832
14 Oct 25	66.80000 +0.40	67.20	66.00	66.80	8,150
13 Oct 25	66.40000 +0.70	66.80	65.70	65.70	7,849
10 Oct 25	65.70000 +0.40	65.90	64.90	64.90	11,163
09 Oct 25	65.30000 +0.00	66.00	65.10	65.20	6,407
08 Oct 25	65.30000 +0.40	65.40	64.50	64.70	5,621
07 Oct 25	64.90000 +0.20	66.10	64.70	65.20	4,464
06 Oct 25	64.70000 -1.00	65.90	64.70	65.20	11,279
03 Oct 25	65.70000 +0.00	66.30	64.40	65.80	6,034
02 Oct 25	65.70000 +0.70	66.20	65.00	65.30	7,901
01 Oct 25	65.00000 +2.00	65.40	62.90	63.70	8,925
30 Sep 25	63.00000 -0.30	64.20	62.50	64.20	6,814
29 Sep 25	63.30000 -0.20	63.70	62.90	63.00	8,978
26 Sep 25	63.50000 +0.10	65.60	63.10	63.20	6,229
25 Sep 25	63.40000 -1.00	64.70	62.90	63.70	10,778
24 Sep 25	64.40000 -0.50	65.20	63.60	63.60	5,252
23 Sep 25	64.90000 +0.20	64.90	63.70	64.20	8,483
22 Sep 25	64.70000 -0.80	65.50	64.10	65.00	5,384
19 Sep 25	65.50000 -0.60	65.90	65.10	65.70	14,423
18 Sep 25	66.10000 +0.10	66.80	65.80	65.80	3,321
17 Sep 25	66.00000 -0.10	66.20	65.10	65.10	8,797
16 Sep 25	66.10000 -0.20	66.20	65.50	66.10	6,982
15 Sep 25	66.30000 -0.60	66.90	66.20	66.80	5,269
12 Sep 25	66.90000 -0.10	67.70	66.70	67.00	6,510
11 Sep 25	67.00000 -0.10	68.40	67.00	68.00	5,265
10 Sep 25	67.10000 +0.80	67.30	66.40	66.40	10,634
09 Sep 25	66.30000 -1.20	67.60	66.30	67.10	8,705
08 Sep 25	67.50000 +0.90	67.50	66.70	67.00	15,191
05 Sep 25	66.60000 -1.80	68.20	66.40	68.20	16,313
04 Sep 25	68.40000 +1.10	68.50	66.80	66.80	5,234
03 Sep 25	67.30000 +0.60	68.20	66.80	68.20	6,503
02 Sep 25	66.70000 -0.20	67.40	66.10	67.00	18,170
01 Sep 25	66.90000 +0.70	67.10	66.50	66.80	6,098
29 Aug 25	66.20000 -0.70	67.20	66.00	66.60	8,533
28 Aug 25	66.90000 -2.50	69.80	66.70	69.70	9,561
27 Aug 25	69.40000 +0.30	69.60	68.00	69.00	10,502
26 Aug 25	69.10000 -0.20	69.10	68.10	68.10	11,598
25 Aug 25	69.30000 +0.20	69.40	68.50	68.90	3,575
22 Aug 25	69.10000 -0.30	69.40	68.70	69.00	2,742
21 Aug 25	69.40000 +0.10	69.50	68.90	69.10	3,484
20 Aug 25	69.30000 +0.80	69.30	67.70	67.70	8,330
19 Aug 25	68.50000 +0.50	68.70	67.90	68.30	3,474
18 Aug 25	68.00000 +0.60	68.00	66.90	67.10	2,973
15 Aug 25	67.40000 -0.30	68.40	67.20	67.50	4,259
14 Aug 25	67.70000 -1.20	68.70	67.70	68.70	8,732
13 Aug 25	68.90000 +2.90	70.20	66.70	67.00	13,668
12 Aug 25	66.00000 -1.40	67.90	65.00	67.60	25,565
11 Aug 25	67.40000 -0.20	67.60	66.30	67.10	8,197
08 Aug 25	67.60000 +0.50	67.60	66.50	66.70	9,708
07 Aug 25	67.10000 +0.50	67.20	66.10	66.10	19,153
06 Aug 25	66.60000 -0.20	67.50	66.30	67.50	7,777
05 Aug 25	66.80000 -0.90	67.90	66.30	67.70	20,394
04 Aug 25	67.70000 -0.20	68.90	67.00	68.00	11,739
01 Aug 25	67.90000 -2.40	69.70	67.40	69.70	23,822
31 Jul 25	70.30000 -0.70	71.30	70.10	71.30	11,447
30 Jul 25	71.00000 +1.10	71.90	69.50	69.50	13,593
29 Jul 25	69.90000 +0.30	70.20	69.30	69.30	9,763
28 Jul 25	69.60000 +0.60	70.00	69.00	69.30	10,723
25 Jul 25	69.00000 -0.30	69.00	67.90	67.90	3,769
24 Jul 25	69.30000 +1.00	69.40	68.50	68.60	11,025
23 Jul 25	68.30000 +0.40	69.30	67.80	69.30	6,514
22 Jul 25	67.90000 -0.60	68.30	67.70	68.00	6,803
21 Jul 25	68.50000 -1.60	70.50	68.10	69.60	23,542
18 Jul 25	70.10000 +1.70	70.10	68.40	68.60	24,597
17 Jul 25	68.40000 +0.40	68.90	68.00	68.60	17,980
16 Jul 25	68.00000 -1.60	70.00	68.00	69.10	11,883
15 Jul 25	69.60000 +0.80	69.90	69.00	69.40	12,371
14 Jul 25	68.80000 +0.20	69.60	68.10	68.10	11,815
11 Jul 25	68.60000 -0.20	69.00	68.10	68.20	8,562
10 Jul 25	68.80000 +1.10	69.30	67.10	67.10	10,895
09 Jul 25	67.70000 +1.70	68.90	67.00	67.20	26,024
08 Jul 25	66.00000 +0.10	66.40	64.60	66.10	15,196
07 Jul 25	65.90000 +0.50	66.60	64.90	65.10	20,994
04 Jul 25	65.40000 -0.60	65.80	65.00	65.80	6,653
03 Jul 25	66.00000 -0.10	66.40	65.40	66.40	13,606
02 Jul 25	66.10000 -0.10	66.50	65.30	66.50	12,945
01 Jul 25	66.20000 -1.00	67.70	66.20	67.70	6,450
30 Jun 25	67.20000 +0.10	67.70	66.70	67.20	8,645
27 Jun 25	67.10000 +0.10	67.70	66.60	67.30	9,570
26 Jun 25	67.00000 -0.40	67.60	66.60	66.90	6,566
25 Jun 25	67.40000 -0.90	68.40	66.40	68.40	13,072
24 Jun 25	68.30000 +0.10	69.20	68.20	69.20	7,058
23 Jun 25	68.20000 +0.00	68.70	67.90	68.50	7,161
20 Jun 25	68.20000 +0.40	68.30	67.80	67.90	14,287
19 Jun 25	67.80000 -0.50	68.10	67.20	67.60	9,107
18 Jun 25	68.30000 -0.10	68.90	68.00	68.50	13,061
17 Jun 25	68.40000 +0.00	68.50	67.70	68.40	15,553
16 Jun 25	68.40000 -0.60	70.10	67.80	68.80	18,021
13 Jun 25	69.00000 -2.80	71.80	68.70	70.60	19,977
12 Jun 25	71.80000 -0.60	72.40	71.00	71.60	16,573
11 Jun 25	72.40000 +0.00	73.00	72.40	72.40	11,866
10 Jun 25	72.40000 +0.40	73.10	71.90	72.00	16,453
09 Jun 25	72.00000 +0.40	72.40	71.50	71.50	10,760
06 Jun 25	71.60000 +1.50	72.00	70.40	70.60	34,361
05 Jun 25	70.10000 +1.10	70.50	69.10	69.10	19,618
04 Jun 25	69.00000 +1.10	69.50	68.00	68.40	21,694
03 Jun 25	67.90000 +0.60	68.50	67.20	67.30	48,288
02 Jun 25	67.30000 +0.20	68.10	66.60	66.80	20,742
30 May 25	67.10000 +0.10	67.80	66.90	66.90	9,335
29 May 25	67.00000 +0.60	67.30	66.60	66.80	5,531
28 May 25	66.40000 +0.30	66.50	65.80	66.10	13,228
27 May 25	66.10000 +1.00	66.40	65.10	65.10	7,785
26 May 25	65.10000 +1.20	65.40	64.40	64.40	5,334
23 May 25	63.90000 -2.10	66.50	63.90	66.00	16,733
22 May 25	66.00000 +0.80	66.10	64.40	64.60	28,262
21 May 25	65.20000 +0.40	65.20	63.90	63.90	14,857
20 May 25	64.80000 +0.00	65.60	64.20	64.60	10,775
19 May 25	64.80000 +1.10	65.30	63.20	63.30	19,587
16 May 25	63.70000 +1.70	63.90	61.30	61.30	44,552
15 May 25	62.00000 +1.50	62.50	59.90	60.10	23,239
14 May 25	60.50000 -0.30	61.40	60.10	61.10	12,431
13 May 25	60.80000 +0.10	61.00	60.30	60.90	7,601
12 May 25	60.70000 -1.30	61.20	60.40	60.50	14,915
09 May 25	62.00000 -0.70	63.10	62.00	62.80	8,918
08 May 25	62.70000 +0.70	63.20	62.00	62.60	74,930
07 May 25	62.00000 +1.60	63.20	61.00	61.00	27,690
06 May 25	60.40000 -0.30	60.50	59.60	60.20	7,701
05 May 25	60.70000 +0.40	61.40	60.30	61.40	6,536
02 May 25	60.30000 +0.70	61.00	59.40	59.70	23,059
30 Apr 25	59.60000 -0.90	61.60	58.20	60.80	9,679
29 Apr 25	60.50000 +0.50	61.20	59.80	61.20	9,528
28 Apr 25	60.00000 -1.00	61.50	59.90	60.10	6,727
25 Apr 25	61.00000 -0.10	61.20	60.40	60.40	10,376
24 Apr 25	61.10000 +0.90	61.10	60.00	60.20	20,934
23 Apr 25	60.20000 +1.90	60.80	59.00	59.90	13,239
22 Apr 25	58.30000 -1.70	59.80	57.20	59.60	21,374
17 Apr 25	60.00000 -0.60	60.40	59.10	60.10	8,885
16 Apr 25	60.60000 -0.20	61.00	58.90	59.90	15,315
15 Apr 25	60.80000 -0.30	61.50	59.70	61.10	17,116
14 Apr 25	61.10000 +1.00	62.40	61.00	61.60	18,030
11 Apr 25	60.10000 +0.00	61.20	59.10	61.20	7,803
10 Apr 25	60.10000 +1.20	63.30	59.70	63.10	14,878
09 Apr 25	58.90000 -3.80	61.00	58.30	60.60	25,605
08 Apr 25	62.70000 +1.10	63.90	61.70	63.60	16,560
07 Apr 25	61.60000 +1.30	62.50	56.00	56.30	46,669
04 Apr 25	60.30000 -1.70	61.80	59.70	60.00	30,614
03 Apr 25	62.00000 -5.40	66.30	61.60	65.30	40,338
02 Apr 25	67.40000 -1.10	68.80	67.40	68.50	29,321
01 Apr 25	68.50000 +5.00	69.50	63.80	63.80	58,362
31 Mar 25	63.50000 -0.30	64.30	61.40	62.40	25,023
28 Mar 25	63.80000 +1.40	64.60	61.30	61.80	27,956
27 Mar 25	62.40000 -0.10	65.10	62.40	64.00	43,377
26 Mar 25	62.50000 +0.90	62.90	61.20	61.20	28,856
25 Mar 25	61.60000 +0.30	61.90	60.90	61.60	17,053
24 Mar 25	61.30000 +1.30	61.50	59.10	59.40	12,568
21 Mar 25	60.00000 +0.70	60.20	58.60	59.20	23,290
20 Mar 25	59.30000 +1.10	59.80	58.60	58.60	12,776
19 Mar 25	58.20000 +0.40	59.30	57.50	57.90	38,363
18 Mar 25	57.80000 +0.70	58.10	56.80	57.60	15,335
17 Mar 25	57.10000 +0.30	57.60	56.60	56.80	22,535
14 Mar 25	56.80000 +0.90	56.80	55.10	55.10	20,179
13 Mar 25	55.90000 -0.30	55.90	55.50	55.80	4,806
12 Mar 25	56.20000 +0.30	56.60	55.70	55.70	7,140
11 Mar 25	55.90000 -1.10	57.20	55.60	56.80	6,363
10 Mar 25	57.00000 -0.70	58.10	56.70	58.10	3,896
07 Mar 25	57.70000 -0.10	57.80	56.70	57.80	16,716
06 Mar 25	57.80000 +1.70	58.10	56.50	56.80	19,517
05 Mar 25	56.10000 +1.10	56.90	53.80	53.80	14,177
04 Mar 25	55.00000 -1.00	56.50	54.90	55.90	9,673
03 Mar 25	56.00000 +1.60	56.30	54.60	54.60	13,054
28 Feb 25	54.40000 -0.10	54.40	53.40	54.00	15,698
27 Feb 25	54.50000 -0.80	55.30	54.20	54.90	4,976
26 Feb 25	55.30000 +0.40	56.00	55.10	55.30	5,983
25 Feb 25	54.90000 -0.50	55.50	54.70	55.20	6,911
24 Feb 25	55.40000 +0.10	55.40	54.80	55.20	6,181
21 Feb 25	55.30000 -0.30	55.60	54.20	54.60	21,473
20 Feb 25	55.60000 +0.50	55.90	55.30	55.60	5,626
19 Feb 25	55.10000 -0.10	55.60	55.00	55.00	9,903
18 Feb 25	55.20000 -0.40	55.60	53.90	55.10	13,622
17 Feb 25	55.60000 +0.40	55.60	54.60	54.60	6,139
14 Feb 25	55.20000 -0.30	55.40	54.50	55.10	10,211
13 Feb 25	55.50000 -0.90	56.10	54.30	55.00	12,153
12 Feb 25	56.40000 -0.70	57.40	56.10	57.40	6,561
11 Feb 25	57.10000 -0.40	57.30	56.60	57.00	5,630
10 Feb 25	57.50000 +0.40	57.80	56.80	56.80	4,454
07 Feb 25	57.10000 -0.20	58.00	56.80	57.00	9,370
06 Feb 25	57.30000 +0.90	57.70	56.40	56.40	10,304
05 Feb 25	56.40000 +0.40	56.40	55.80	55.80	12,016
04 Feb 25	56.00000 +0.00	56.50	55.40	55.50	8,761
03 Feb 25	56.00000 -0.80	56.00	55.00	55.60	9,392
31 Jan 25	56.80000 +0.70	57.00	55.70	55.70	11,093
30 Jan 25	56.10000 +0.60	56.50	55.10	55.10	6,481
29 Jan 25	55.50000 +0.10	56.00	55.10	55.50	5,618
28 Jan 25	55.40000 +0.00	56.30	55.20	55.20	6,985
27 Jan 25	55.40000 -0.60	56.10	55.00	55.40	8,821
24 Jan 25	56.00000 +0.10	57.20	55.90	56.30	5,979
23 Jan 25	55.90000 -0.60	56.70	55.70	56.50	14,593
22 Jan 25	56.50000 +0.60	56.90	55.90	56.20	9,835
21 Jan 25	55.90000 +1.10	56.00	54.30	54.30	20,841
20 Jan 25	54.80000 -1.30	56.50	54.10	55.10	18,266
17 Jan 25	56.10000 +3.00	56.10	52.50	52.50	44,484
16 Jan 25	53.10000 +4.10	53.30	51.50	51.50	39,491
15 Jan 25	49.00000 +0.20	49.45	48.95	48.95	6,708
14 Jan 25	48.80000 +1.20	49.30	47.25	47.25	11,091
13 Jan 25	47.60000 -1.20	48.50	47.45	48.40	4,961
10 Jan 25	48.80000 -0.20	49.20	48.35	48.50	7,892
09 Jan 25	49.00000 +1.30	49.70	47.75	47.75	15,107
08 Jan 25	47.70000 +0.55	47.70	46.55	46.85	6,832
07 Jan 25	47.15000 +1.15	47.15	45.50	45.95	12,372
06 Jan 25	46.00000 +1.15	46.00	44.70	44.70	10,726
03 Jan 25	44.85000 -0.40	45.60	44.65	44.65	5,620
02 Jan 25	45.25000 -1.25	46.70	45.20	45.65	6,213
30 Dec 24	46.50000 +0.25	46.75	46.00	46.00	9,797
27 Dec 24	46.25000 +0.70	46.30	45.30	45.45	10,442
23 Dec 24	45.55000 -0.20	45.65	44.95	45.15	4,005
20 Dec 24	45.75000 +0.55	45.75	44.40	45.15	19,770
19 Dec 24	45.20000 -0.10	45.70	44.95	45.00	8,409
18 Dec 24	45.30000 -0.30	45.80	45.20	45.20	5,829
17 Dec 24	45.60000 -1.00	46.25	45.25	46.00	13,079
16 Dec 24	46.60000 +0.55	46.90	45.05	45.05	8,982
13 Dec 24	46.05000 -0.30	47.60	45.90	46.65	6,651
12 Dec 24	46.35000 -0.65	47.25	46.10	47.25	7,117
11 Dec 24	47.00000 +0.35	47.50	46.50	46.75	12,147
10 Dec 24	46.65000 +0.25	47.15	46.30	46.40	20,207
09 Dec 24	46.40000 +1.80	46.40	44.30	44.30	10,326
06 Dec 24	44.60000 +0.25	44.65	43.05	43.05	4,468
05 Dec 24	44.35000 -0.25	45.15	43.85	44.55	4,498
04 Dec 24	44.60000 +1.00	44.60	43.05	43.05	9,529
03 Dec 24	43.60000 +0.05	43.85	43.15	43.15	5,036
02 Dec 24	43.55000 +0.00	43.60	43.40	43.55	3,212
29 Nov 24	43.55000 -0.05	43.90	43.20	43.20	4,416
28 Nov 24	43.60000 -0.20	43.70	43.05	43.50	8,636
27 Nov 24	43.80000 +0.15	43.80	43.15	43.65	2,671
26 Nov 24	43.65000 +0.00	44.45	43.10	44.45	3,554
25 Nov 24	43.65000 +0.35	43.75	43.25	43.75	8,449
22 Nov 24	43.30000 +0.20	43.70	42.20	42.20	8,032
21 Nov 24	43.10000 +0.00	43.20	42.85	42.90	1,437
20 Nov 24	43.10000 +0.15	43.65	42.55	42.55	5,579
19 Nov 24	42.95000 -0.55	43.65	42.75	43.50	11,804
18 Nov 24	43.50000 +0.10	43.75	43.15	43.75	5,361
15 Nov 24	43.40000 -0.65	44.10	43.40	43.90	3,851
14 Nov 24	44.05000 +0.15	44.35	43.90	44.35	2,927
13 Nov 24	43.90000 -0.85	44.75	43.75	44.75	12,323
12 Nov 24	44.75000 -0.90	45.55	44.55	45.55	7,892
11 Nov 24	45.65000 +0.85	46.40	44.75	44.75	7,871
08 Nov 24	44.80000 -0.45	45.60	44.70	45.60	2,184
07 Nov 24	45.25000 +0.55	45.70	44.60	44.65	5,783
06 Nov 24	44.70000 +0.00	45.40	44.55	44.90	4,872
05 Nov 24	44.70000 -0.20	44.80	44.10	44.65	1,972
04 Nov 24	44.90000 -0.15	45.45	44.75	45.35	7,895
01 Nov 24	45.05000 +0.40	46.45	44.30	46.45	4,825
31 Oct 24	44.65000 -0.85	46.40	43.65	46.40	9,509
30 Oct 24	45.50000 -1.00	46.35	45.20	46.35	7,284
29 Oct 24	46.50000 +0.20	46.60	44.70	44.90	6,205
28 Oct 24	46.30000 +0.10	46.35	45.65	46.15	6,834
25 Oct 24	46.20000 -0.60	48.00	45.90	48.00	5,600
24 Oct 24	46.80000 -0.10	47.30	46.35	46.95	8,146
23 Oct 24	46.90000 -0.05	47.05	46.20	46.30	7,143
22 Oct 24	46.95000 +0.45	47.00	45.30	46.20	9,564
21 Oct 24	46.50000 +0.35	46.80	46.00	46.50	5,241
18 Oct 24	46.15000 +0.45	46.65	45.75	45.85	7,300
17 Oct 24	45.70000 +1.45	45.95	44.75	44.75	12,803
16 Oct 24	44.25000 -3.55	48.95	43.10	48.95	41,555
15 Oct 24	47.80000 -0.50	48.25	47.55	48.20	8,493
14 Oct 24	48.30000 -1.35	49.45	48.30	49.45	14,561
11 Oct 24	49.65000 +0.95	49.70	48.50	48.55	3,586
10 Oct 24	48.70000 +0.95	48.70	47.70	48.05	2,189
09 Oct 24	47.75000 -0.95	48.20	47.40	47.80	4,953
08 Oct 24	48.70000 +0.25	49.30	48.15	48.15	7,542
07 Oct 24	48.45000 +0.25	49.85	47.50	48.05	8,102
04 Oct 24	48.20000 +0.25	48.50	47.10	47.10	3,794
03 Oct 24	47.95000 +0.30	47.95	47.30	47.50	3,072
02 Oct 24	47.65000 +0.40	47.75	47.25	47.75	2,635
01 Oct 24	47.25000 +0.40	47.45	46.85	46.85	3,060
30 Sep 24	46.85000 +0.65	47.20	46.05	46.25	4,828
27 Sep 24	46.20000 +0.45	46.30	45.30	46.00	2,628
26 Sep 24	45.75000 +0.45	46.40	44.30	45.55	10,550
25 Sep 24	45.30000 +0.25	45.60	45.05	45.05	26,391
24 Sep 24	45.05000 +0.35	45.75	44.95	44.95	4,624
23 Sep 24	44.70000 -0.25	45.35	44.70	45.30	2,664
20 Sep 24	44.95000 -0.55	45.70	44.55	45.70	18,950
19 Sep 24	45.50000 +0.20	46.05	45.35	45.60	4,262
18 Sep 24	45.30000 +0.40	45.75	45.10	45.15	3,309
17 Sep 24	44.90000 -0.20	45.90	44.90	45.40	4,870
16 Sep 24	45.10000 -0.30	45.50	45.00	45.45	2,168
13 Sep 24	45.40000 +1.05	45.40	44.40	44.40	8,046
12 Sep 24	44.35000 -0.25	45.30	44.35	45.20	3,061
11 Sep 24	44.60000 +0.10	45.70	44.50	44.50	3,343
10 Sep 24	44.50000 -0.85	45.45	44.50	45.45	4,607
09 Sep 24	45.35000 +0.35	45.80	45.05	45.65	5,397
06 Sep 24	45.00000 -0.45	46.40	45.00	46.40	9,626
05 Sep 24	45.45000 -0.05	45.70	45.20	45.65	3,925
04 Sep 24	45.50000 +0.10	45.70	45.05	45.20	4,329
03 Sep 24	45.40000 +0.00	46.00	45.20	45.65	3,795
02 Sep 24	45.40000 -0.50	46.45	45.20	46.45	1,609
30 Aug 24	45.90000 +0.50	46.80	45.35	45.35	8,108
29 Aug 24	45.40000 -0.30	45.90	45.10	45.65	5,741
28 Aug 24	45.70000 -0.05	46.05	45.60	45.90	4,921
27 Aug 24	45.75000 -0.05	46.55	45.60	46.20	2,968
26 Aug 24	45.80000 +0.10	46.10	45.20	46.10	4,565
23 Aug 24	45.70000 +0.25	45.70	45.05	45.20	4,941
22 Aug 24	45.45000 -0.15	45.90	45.05	45.05	3,469
21 Aug 24	45.60000 +0.25	45.70	45.15	45.35	6,060
20 Aug 24	45.35000 -0.55	45.95	45.00	45.55	2,973
19 Aug 24	45.90000 -0.60	46.75	45.20	45.55	5,391
16 Aug 24	46.50000 +0.50	47.00	45.85	45.85	7,062
15 Aug 24	46.00000 +0.25	48.10	45.70	46.10	8,700
14 Aug 24	45.75000 +0.15	46.15	45.60	46.00	3,839
13 Aug 24	45.60000 -0.15	45.95	45.00	45.95	3,318
12 Aug 24	45.75000 +0.20	45.75	45.50	45.65	2,822
09 Aug 24	45.55000 +0.15	45.95	45.00	45.00	5,754
08 Aug 24	45.40000 -1.10	47.50	45.10	47.50	3,433
07 Aug 24	46.50000 +1.20	48.10	45.30	48.10	4,718
06 Aug 24	45.30000 -0.45	46.00	44.85	45.90	3,669
05 Aug 24	45.75000 -0.45	45.85	44.85	45.50	10,995
02 Aug 24	46.20000 -1.40	47.55	46.20	47.45	5,430
01 Aug 24	47.60000 -1.05	48.60	47.50	48.55	9,981
31 Jul 24	48.65000 +0.30	48.90	48.55	48.90	7,224
30 Jul 24	48.35000 +0.20	48.95	47.80	47.80	3,516
29 Jul 24	48.15000 -0.15	49.05	47.55	48.80	5,622
26 Jul 24	48.30000 +0.10	49.40	48.00	48.15	8,202
25 Jul 24	48.20000 -1.00	49.85	47.20	49.85	15,349
24 Jul 24	49.20000 +0.60	49.70	48.70	49.05	7,477
23 Jul 24	48.60000 -0.40	50.00	48.30	50.00	4,586
22 Jul 24	49.00000 -0.65	49.95	48.80	49.15	5,236
19 Jul 24	49.65000 -0.45	50.00	49.50	49.75	6,773
18 Jul 24	50.10000 +0.10	50.10	49.40	49.95	5,063
17 Jul 24	50.00000 -1.90	51.90	49.70	51.90	8,809
16 Jul 24	51.90000 -0.70	52.60	51.10	52.40	6,301
15 Jul 24	52.60000 -0.60	53.40	51.80	52.00	18,338
12 Jul 24	53.20000 -0.60	54.60	52.50	53.70	6,490
11 Jul 24	53.80000 -0.10	54.60	52.40	53.30	27,479
10 Jul 24	53.90000 +1.60	54.00	52.20	52.30	24,180
09 Jul 24	52.30000 +1.20	54.70	50.80	51.10	33,521
08 Jul 24	51.10000 +2.10	51.30	49.15	49.35	18,474
05 Jul 24	49.00000 -1.10	50.20	47.85	49.95	11,765
04 Jul 24	50.10000 +1.70	50.50	48.20	48.55	5,416
03 Jul 24	48.40000 -0.35	48.80	48.30	48.40	8,063
02 Jul 24	48.75000 -1.20	50.40	48.75	50.40	9,365
01 Jul 24	49.95000 +0.25	50.10	49.50	49.50	2,349
28 Jun 24	49.70000 +0.00	50.00	49.40	49.70	8,070
27 Jun 24	49.70000 +0.90	49.70	47.95	48.60	6,091
26 Jun 24	48.80000 -0.25	49.50	48.60	48.70	3,647
25 Jun 24	49.05000 -0.80	49.85	48.75	49.75	5,653
24 Jun 24	49.85000 +0.35	50.50	49.40	49.45	7,228
21 Jun 24	49.50000 +0.90	49.80	48.30	48.30	16,480
20 Jun 24	48.60000 -0.40	49.25	47.45	48.90	10,169
19 Jun 24	49.00000 -0.40	49.65	48.80	49.65	4,511
18 Jun 24	49.40000 -0.80	50.10	49.40	50.10	3,537
17 Jun 24	50.20000 -0.70	51.10	50.20	51.10	4,133
14 Jun 24	50.90000 +0.00	51.30	50.20	50.60	12,077
13 Jun 24	50.90000 +0.50	51.20	50.30	50.30	6,028
12 Jun 24	50.40000 +0.50	50.70	49.50	49.60	5,806
11 Jun 24	49.90000 -0.50	50.10	49.75	49.80	4,917
10 Jun 24	50.40000 +1.05	50.40	49.85	49.95	2,923
07 Jun 24	49.35000 -0.55	49.85	48.65	49.25	12,584
06 Jun 24	49.90000 -0.20	50.20	49.60	50.20	2,176
05 Jun 24	50.10000 -1.80	52.00	50.00	51.60	6,492
04 Jun 24	51.90000 +0.90	51.90	50.60	50.80	8,950
03 Jun 24	51.00000 +0.70	51.60	50.40	51.60	8,709
31 May 24	50.30000 +0.80	50.30	49.20	49.20	8,598
30 May 24	49.50000 +0.35	49.50	49.10	49.15	1,604
29 May 24	49.15000 -0.05	49.35	48.65	48.65	3,330
28 May 24	49.20000 -0.25	49.85	49.20	49.25	4,328
27 May 24	49.45000 -0.15	49.80	49.10	49.65	1,736
24 May 24	49.60000 -0.60	50.40	49.60	49.85	3,906
23 May 24	50.20000 +0.00	50.40	49.95	50.20	1,610
22 May 24	50.20000 -1.30	51.10	49.90	51.10	8,333
21 May 24	51.50000 +0.80	51.70	50.50	50.50	10,387
20 May 24	50.70000 +0.90	50.80	50.10	50.10	2,230
17 May 24	49.80000 -0.60	50.40	49.70	50.40	6,501
16 May 24	50.40000 +0.40	50.70	49.20	49.20	5,572
15 May 24	50.00000 +0.60	50.30	49.15	49.15	8,874
14 May 24	49.40000 +0.60	49.40	48.70	48.70	2,925
13 May 24	48.80000 -0.30	49.10	48.35	48.35	5,319
10 May 24	49.10000 +0.75	49.50	48.80	48.85	6,657
09 May 24	48.35000 -1.35	48.90	48.25	48.30	5,324
08 May 24	49.70000 -0.50	50.60	48.80	50.50	16,605
07 May 24	50.20000 +0.00	50.90	49.90	50.80	7,880
06 May 24	50.20000 +0.20	50.50	49.55	50.10	5,640
03 May 24	50.00000 +0.15	50.60	49.85	49.90	10,070
02 May 24	49.85000 +0.15	50.40	49.10	49.25	7,279
30 Apr 24	49.70000 -0.90	50.80	49.70	50.30	6,847
29 Apr 24	50.60000 +1.75	50.60	48.65	48.65	7,809
26 Apr 24	48.85000 -0.20	49.30	48.50	48.65	12,754
25 Apr 24	49.05000 -1.25	50.30	48.50	49.65	10,417
24 Apr 24	50.30000 -0.50	50.90	50.20	50.80	3,490
23 Apr 24	50.80000 +0.00	52.00	49.95	52.00	6,292
22 Apr 24	50.80000 +1.25	51.10	49.75	50.20	10,946
19 Apr 24	49.55000 +0.50	49.80	48.65	48.65	5,676
18 Apr 24	49.05000 -1.35	50.30	48.65	50.30	12,978
17 Apr 24	50.40000 -0.20	50.80	50.00	50.60	4,767
16 Apr 24	50.60000 +0.50	51.10	48.90	48.90	7,178
15 Apr 24	50.10000 -2.20	52.20	50.10	52.20	5,156
12 Apr 24	52.30000 -0.50	53.40	52.30	52.40	4,989
11 Apr 24	52.80000 +0.60	53.40	51.60	51.60	8,901
10 Apr 24	52.20000 -0.40	52.40	51.50	51.70	16,421
09 Apr 24	52.60000 +0.00	53.10	52.30	52.30	19,097
08 Apr 24	52.60000 +0.60	53.10	52.00	52.00	16,154
05 Apr 24	52.00000 +0.50	52.00	50.90	51.10	10,888
04 Apr 24	51.50000 +0.20	51.60	50.70	51.10	8,030
03 Apr 24	51.30000 +0.80	51.30	50.10	50.50	12,593
02 Apr 24	50.50000 -0.40	51.20	50.00	51.10	8,555
28 Mar 24	50.90000 -0.20	51.20	50.60	50.80	10,731
27 Mar 24	51.10000 +1.30	51.30	49.95	50.60	14,041
26 Mar 24	49.80000 +0.60	50.10	49.20	49.60	3,779
25 Mar 24	49.20000 -0.20	49.75	49.00	49.00	7,049
22 Mar 24	49.40000 +0.40	49.60	49.00	49.00	4,677
21 Mar 24	49.00000 +0.85	49.90	47.80	49.25	9,305
20 Mar 24	48.15000 -0.90	49.10	48.00	48.80	10,785
19 Mar 24	49.05000 -0.20	49.90	48.75	49.90	7,168
18 Mar 24	49.25000 +0.00	49.75	48.95	49.65	5,463
15 Mar 24	49.25000 -1.65	51.30	48.55	51.30	56,533
14 Mar 24	50.90000 -1.10	51.90	50.50	51.90	10,982
13 Mar 24	52.00000 +0.40	52.40	51.50	51.90	8,282
12 Mar 24	51.60000 +0.60	51.90	50.50	51.10	9,891
11 Mar 24	51.00000 +1.10	51.20	49.30	50.40	14,926
08 Mar 24	49.90000 +0.70	50.60	48.65	48.65	16,206
07 Mar 24	49.20000 +2.55	49.55	47.55	47.55	16,464
06 Mar 24	46.65000 +0.35	46.85	45.65	46.30	9,170
05 Mar 24	46.30000 +0.00	46.30	45.75	46.05	6,256
04 Mar 24	46.30000 -0.80	47.05	46.00	47.05	7,220
01 Mar 24	47.10000 -1.05	48.15	46.55	48.15	10,252
29 Feb 24	48.15000 -0.50	49.10	48.10	48.65	11,460
28 Feb 24	48.65000 +0.55	48.65	48.00	48.45	7,339
27 Feb 24	48.10000 +0.10	48.25	47.15	47.65	8,157
26 Feb 24	48.00000 +1.15	48.45	46.20	46.80	16,210
23 Feb 24	46.85000 +0.50	47.05	46.10	46.45	6,410
22 Feb 24	46.35000 +0.40	46.70	45.50	46.60	5,143
21 Feb 24	45.95000 -0.45	46.15	45.70	45.80	6,769
20 Feb 24	46.40000 -0.25	46.60	46.00	46.45	4,631
19 Feb 24	46.65000 -0.50	46.90	46.10	46.65	4,834
16 Feb 24	47.15000 +0.15	48.40	46.40	46.40	6,060
15 Feb 24	47.00000 -0.30	47.85	46.40	47.70	15,486
14 Feb 24	47.30000 +1.00	47.75	46.00	46.60	10,995
13 Feb 24	46.30000 +0.20	46.30	45.50	45.85	15,663
12 Feb 24	46.10000 +0.00	46.65	45.75	46.40	11,893
09 Feb 24	46.10000 -1.00	47.05	46.10	46.80	3,059
08 Feb 24	47.10000 +0.30	47.65	46.75	46.90	4,759
07 Feb 24	46.80000 +0.00	47.30	46.40	46.45	8,537
06 Feb 24	46.80000 +0.65	46.80	45.80	45.80	5,938
05 Feb 24	46.15000 -0.05	46.50	45.75	46.05	9,875
02 Feb 24	46.20000 -1.05	47.25	46.00	47.15	11,138
01 Feb 24	47.25000 -0.55	48.45	47.20	48.45	17,038
31 Jan 24	47.80000 -0.20	47.95	47.30	47.85	6,501
30 Jan 24	48.00000 +0.20	48.40	47.90	48.15	5,555
29 Jan 24	47.80000 -0.70	48.20	47.45	48.20	8,692
26 Jan 24	48.50000 +0.45	48.85	47.70	47.70	28,946
25 Jan 24	48.05000 -1.90	50.50	46.95	50.50	34,597
24 Jan 24	49.95000 -0.75	51.20	49.70	51.00	6,503
23 Jan 24	50.70000 -1.40	52.40	50.60	52.40	13,923
22 Jan 24	52.10000 +0.10	53.00	51.70	53.00	15,424
19 Jan 24	52.00000 -0.20	52.20	51.70	52.10	6,070
18 Jan 24	52.20000 -0.70	52.80	51.80	52.50	11,022
17 Jan 24	52.90000 +0.10	52.90	52.50	52.60	13,042
16 Jan 24	52.80000 +0.50	53.50	51.80	52.30	28,862
15 Jan 24	52.30000 -0.20	53.00	51.70	52.20	23,612
12 Jan 24	52.50000 +1.70	53.80	51.90	52.20	34,289
11 Jan 24	50.80000 +0.30	51.20	50.30	50.70	16,672
10 Jan 24	50.50000 -0.80	51.70	50.30	51.70	5,687
09 Jan 24	51.30000 -0.20	51.90	50.80	51.40	15,220
08 Jan 24	51.50000 +0.40	51.80	50.70	51.40	5,615
05 Jan 24	51.10000 -0.40	51.70	50.70	51.50	6,621
04 Jan 24	51.50000 +0.20	51.70	50.40	51.10	10,878
03 Jan 24	51.30000 -0.70	52.90	51.30	52.10	7,666
02 Jan 24	52.00000 +0.20	52.30	50.80	50.90	12,204
29 Dec 23	51.80000 +0.00	52.60	51.40	52.60	3,049
28 Dec 23	51.80000 -0.60	52.70	51.30	52.50	10,201
27 Dec 23	52.40000 +0.90	52.50	51.50	51.50	8,791
22 Dec 23	51.50000 +2.00	52.90	51.00	51.00	10,625
21 Dec 23	49.50000 -0.30	49.70	49.25	49.45	4,587
20 Dec 23	49.80000 +0.30	50.10	49.20	49.75	10,555
19 Dec 23	49.50000 -0.40	49.70	49.00	49.70	11,752
18 Dec 23	49.90000 -0.05	51.50	49.25	49.50	17,324
15 Dec 23	49.95000 -0.45	51.30	49.70	50.20	34,996
14 Dec 23	50.40000 +0.00	52.30	49.45	51.90	32,410
13 Dec 23	50.40000 +0.80	51.50	48.30	49.00	45,994
12 Dec 23	49.60000 -1.00	51.10	49.30	50.30	7,718
11 Dec 23	50.60000 -0.40	51.30	50.20	50.20	6,314
08 Dec 23	51.00000 +0.30	51.40	50.40	50.40	3,717
07 Dec 23	50.70000 -0.80	52.20	50.50	52.00	4,108
06 Dec 23	51.50000 -0.60	52.20	50.80	52.10	4,146
05 Dec 23	52.10000 +0.10	53.00	51.30	52.20	6,835
04 Dec 23	52.00000 +0.00	52.50	51.50	51.70	9,197
01 Dec 23	52.00000 +0.30	52.40	51.70	52.40	7,302
30 Nov 23	51.70000 +0.20	51.70	50.90	50.90	13,488
29 Nov 23	51.50000 +0.00	51.90	51.20	51.40	7,436
28 Nov 23	51.50000 +0.50	51.70	50.30	50.50	8,915
27 Nov 23	51.00000 -0.80	51.60	50.80	51.50	6,179
24 Nov 23	51.80000 -0.50	52.20	51.50	52.20	3,340
23 Nov 23	52.30000 -0.40	52.70	51.50	52.30	5,267
22 Nov 23	52.70000 +1.30	52.90	50.30	51.20	32,704
21 Nov 23	51.40000 -3.70	55.00	50.90	54.80	30,195
20 Nov 23	55.10000 -0.60	56.20	54.90	55.70	11,834
17 Nov 23	55.70000 +1.20	56.20	55.20	55.20	24,897
16 Nov 23	54.50000 +0.50	55.10	53.80	54.40	17,671
15 Nov 23	54.00000 -0.30	54.90	53.40	54.20	14,430
14 Nov 23	54.30000 +0.30	54.40	52.80	53.60	25,011
13 Nov 23	54.00000 +0.60	54.10	53.40	53.90	13,825
10 Nov 23	53.40000 +1.50	53.60	51.70	51.90	23,241
09 Nov 23	51.90000 +0.40	52.90	50.60	50.60	18,094
08 Nov 23	51.50000 +1.00	52.30	49.65	49.65	17,664
07 Nov 23	50.50000 -0.10	51.20	50.00	50.00	13,414
06 Nov 23	50.60000 -0.20	51.80	50.60	51.30	12,821
03 Nov 23	50.80000 +0.20	51.60	50.10	50.10	18,792
02 Nov 23	50.60000 +2.90	51.30	48.20	48.20	44,163
01 Nov 23	47.70000 +0.15	48.00	47.40	48.00	10,839
31 Oct 23	47.55000 +0.30	47.70	47.25	47.30	8,789
30 Oct 23	47.25000 +0.00	47.85	47.10	47.85	6,393
27 Oct 23	47.25000 -0.15	47.65	47.10	47.50	6,881
26 Oct 23	47.40000 -0.15	47.60	47.05	47.50	4,776
25 Oct 23	47.55000 -0.70	48.25	46.95	47.35	11,669
24 Oct 23	48.25000 +0.20	48.65	47.75	47.80	12,324
23 Oct 23	48.05000 -1.15	49.50	48.05	49.05	20,549
20 Oct 23	49.20000 +0.35	49.55	48.15	48.20	24,039
19 Oct 23	48.85000 -0.35	49.35	48.30	48.85	11,041
18 Oct 23	49.20000 +1.05	49.20	47.70	48.15	18,650
17 Oct 23	48.15000 +3.95	50.50	45.60	45.95	73,494
16 Oct 23	44.20000 +0.00	44.50	43.55	44.50	8,953
13 Oct 23	44.20000 -0.55	44.35	43.65	43.65	9,765
12 Oct 23	44.75000 +0.40	45.05	44.40	44.50	12,802
11 Oct 23	44.35000 -0.15	44.80	43.60	44.00	12,457
10 Oct 23	44.50000 +0.20	45.00	44.05	44.05	3,716
09 Oct 23	44.30000 -0.15	44.80	43.20	43.20	7,662
06 Oct 23	44.45000 +0.65	44.80	43.90	44.15	15,460
05 Oct 23	43.80000 -0.05	44.55	43.45	43.45	3,269
04 Oct 23	43.85000 +1.40	44.05	42.35	42.50	9,311
03 Oct 23	42.45000 -0.25	42.70	41.75	42.70	4,781
02 Oct 23	42.70000 +0.25	43.55	42.30	42.95	8,872
29 Sep 23	42.45000 +0.10	43.45	42.20	42.20	7,574
28 Sep 23	42.35000 +0.10	42.60	42.00	42.05	2,578
27 Sep 23	42.25000 +0.00	42.55	41.85	41.85	5,453
26 Sep 23	42.25000 -0.45	43.35	42.10	43.35	7,176
25 Sep 23	42.70000 -1.10	44.15	42.40	43.40	7,431
22 Sep 23	43.80000 -0.85	44.30	43.65	44.05	6,379
21 Sep 23	44.65000 -0.30	45.05	44.55	44.95	2,385
20 Sep 23	44.95000 -0.15	45.25	44.85	44.85	3,225
19 Sep 23	45.10000 -0.10	45.25	44.70	44.95	3,012
18 Sep 23	45.20000 -0.90	46.35	44.95	46.35	8,037
15 Sep 23	46.10000 -0.30	47.15	46.10	46.65	32,261
14 Sep 23	46.40000 +0.35	46.85	45.85	45.95	17,785
13 Sep 23	46.05000 +0.60	46.10	44.95	45.25	5,607
12 Sep 23	45.45000 +0.60	45.85	44.40	44.60	6,604
11 Sep 23	44.85000 +0.65	44.85	44.10	44.35	5,672
08 Sep 23	44.20000 +0.15	44.45	43.95	44.30	14,375
07 Sep 23	44.05000 -0.20	44.45	43.60	44.05	6,613
06 Sep 23	44.25000 -0.35	44.30	43.85	44.30	5,404
05 Sep 23	44.60000 -0.25	44.90	44.25	44.55	6,077
04 Sep 23	44.85000 -0.15	45.10	44.70	44.70	3,645
01 Sep 23	45.00000 +0.40	45.00	44.15	44.55	5,399
31 Aug 23	44.60000 +0.00	45.30	44.25	44.30	13,111
30 Aug 23	44.60000 -0.40	44.80	44.30	44.80	6,413
29 Aug 23	45.00000 +0.15	45.35	45.00	45.10	3,239
28 Aug 23	44.85000 -0.25	44.90	44.00	44.85	10,229
25 Aug 23	45.10000 +0.00	45.10	44.55	45.00	6,161
24 Aug 23	45.10000 -0.35	45.75	44.55	45.75	5,695
23 Aug 23	45.45000 +0.00	45.45	44.70	45.15	4,346
22 Aug 23	45.45000 -0.25	46.15	45.05	45.90	6,529
21 Aug 23	45.70000 -0.05	45.90	45.45	45.45	5,567
18 Aug 23	45.75000 -0.70	46.55	45.35	46.55	6,924
17 Aug 23	46.45000 +0.20	46.80	46.00	46.10	18,887
16 Aug 23	46.25000 +0.05	46.65	45.90	45.90	12,201
15 Aug 23	46.20000 +0.50	46.55	45.60	46.00	12,412
14 Aug 23	45.70000 +0.25	46.00	45.30	45.35	5,370
11 Aug 23	45.45000 -0.30	45.80	44.90	45.45	6,152
10 Aug 23	45.75000 +0.10	45.95	45.30	45.45	2,856
09 Aug 23	45.65000 +0.20	46.00	45.20	45.55	5,089
08 Aug 23	45.45000 -0.15	45.65	44.85	45.30	7,779
07 Aug 23	45.60000 +0.20	45.75	45.05	45.30	5,329
04 Aug 23	45.40000 +0.50	45.50	44.65	44.65	7,509
03 Aug 23	44.90000 -0.10	44.90	44.10	44.75	6,073
02 Aug 23	45.00000 +0.00	45.65	44.25	44.70	18,824
01 Aug 23	45.00000 -0.70	45.90	45.00	45.80	58,597
31 Jul 23	45.70000 -0.10	45.75	45.50	45.50	9,902
28 Jul 23	45.80000 -0.15	45.95	45.40	45.95	5,120
27 Jul 23	45.95000 +0.15	46.15	45.45	45.55	4,718
26 Jul 23	45.80000 -0.15	45.95	45.30	45.95	8,903
25 Jul 23	45.95000 +0.95	46.05	44.30	44.95	11,632
24 Jul 23	45.00000 -0.80	46.35	44.80	45.85	13,097
21 Jul 23	45.80000 +0.70	46.10	45.10	45.35	10,211
20 Jul 23	45.10000 +0.05	45.25	44.40	45.00	13,610
19 Jul 23	45.05000 -0.25	45.50	44.15	45.00	9,676
18 Jul 23	45.30000 -0.20	45.80	44.90	45.80	5,178
17 Jul 23	45.50000 -0.45	46.95	45.35	45.40	18,029
14 Jul 23	45.95000 +0.25	46.50	44.50	45.40	20,921
13 Jul 23	45.70000 -1.20	46.70	45.70	46.70	14,657
12 Jul 23	46.90000 -0.70	47.75	46.45	47.75	12,083
11 Jul 23	47.60000 +0.85	47.65	46.80	47.00	13,076
10 Jul 23	46.75000 +2.65	46.85	45.05	45.30	25,313
07 Jul 23	44.10000 +0.60	44.15	43.25	43.65	10,879
06 Jul 23	43.50000 +0.15	43.70	42.95	43.15	6,113
05 Jul 23	43.35000 -0.10	43.70	42.80	43.70	4,675
04 Jul 23	43.45000 +0.25	43.55	42.95	43.30	2,554
03 Jul 23	43.20000 -0.35	43.85	43.20	43.85	5,076
30 Jun 23	43.55000 +0.10	43.90	43.40	43.60	4,453
29 Jun 23	43.45000 -0.25	43.90	43.40	43.80	5,849
28 Jun 23	43.70000 +0.80	43.75	42.75	42.75	5,660
27 Jun 23	42.90000 +0.15	43.05	42.75	42.75	3,968
26 Jun 23	42.75000 -0.95	43.70	42.75	43.40	17,328
23 Jun 23	43.70000 -0.65	44.65	43.45	44.60	4,794
22 Jun 23	44.35000 +0.15	44.55	43.85	44.00	5,447
21 Jun 23	44.20000 -0.25	44.75	44.15	44.20	5,304
20 Jun 23	44.45000 -0.95	45.25	43.55	45.25	11,541
19 Jun 23	45.40000 -0.55	45.90	44.65	45.75	14,091
16 Jun 23	45.95000 +0.35	46.35	45.10	45.85	33,124
15 Jun 23	45.60000 -0.50	45.85	45.10	45.80	6,712
14 Jun 23	46.10000 +1.00	46.10	45.20	45.40	25,382
13 Jun 23	45.10000 -0.30	45.20	44.05	45.15	13,750
12 Jun 23	45.40000 +0.70	45.60	44.95	45.00	13,690
09 Jun 23	44.70000 -0.15	45.00	44.45	45.00	5,947
08 Jun 23	44.85000 +1.30	44.90	43.60	43.85	12,996
07 Jun 23	43.55000 -0.05	43.65	43.35	43.35	4,816
06 Jun 23	43.60000 -0.15	43.60	43.35	43.45	1,855
05 Jun 23	43.75000 +0.05	44.30	43.50	43.65	8,447
02 Jun 23	43.70000 +1.35	43.85	42.10	42.10	24,010
01 Jun 23	42.35000 -1.15	43.70	41.95	43.20	40,909
31 May 23	43.50000 -1.55	45.00	43.35	44.90	41,374
30 May 23	45.05000 -0.45	45.45	44.50	45.45	6,184
29 May 23	45.50000 +0.25	45.50	45.00	45.50	2,784
26 May 23	45.25000 +0.15	45.35	44.50	45.35	6,172
25 May 23	45.10000 -0.95	45.80	45.10	45.75	15,904
24 May 23	46.05000 -0.75	46.85	45.75	46.85	12,597
23 May 23	46.80000 -0.20	47.30	46.80	47.10	11,912
22 May 23	47.00000 -0.25	47.25	46.85	46.95	5,918
19 May 23	47.25000 -0.15	47.60	46.95	47.35	8,061
18 May 23	47.40000 +0.05	47.70	47.00	47.65	4,506
17 May 23	47.35000 -1.05	48.55	47.20	48.55	9,717
16 May 23	48.40000 +0.60	48.95	47.90	47.90	13,724
15 May 23	47.80000 +0.50	47.85	47.00	47.45	11,384
12 May 23	47.30000 +0.15	48.10	46.75	47.00	25,247
11 May 23	47.15000 -0.85	47.75	47.10	47.70	8,368
10 May 23	48.00000 +0.20	48.00	47.50	47.50	11,955
09 May 23	47.80000 -0.55	48.20	47.50	48.05	9,846
08 May 23	48.35000 -0.60	48.85	48.10	48.65	5,749
05 May 23	48.95000 -0.15	49.35	48.15	49.20	8,956
04 May 23	49.10000 -1.10	49.85	48.85	49.85	6,829
03 May 23	50.20000 +0.10	50.50	49.45	50.30	10,167
02 May 23	50.10000 -0.90	51.30	48.95	51.30	26,831
28 Apr 23	51.00000 +0.30	51.40	50.20	50.80	15,708
27 Apr 23	50.70000 +1.55	51.00	49.15	49.15	29,943
26 Apr 23	49.15000 +0.95	49.45	47.85	47.85	27,859
25 Apr 23	48.20000 +2.70	48.80	45.40	45.80	35,801
24 Apr 23	45.50000 +0.80	46.50	44.90	45.10	24,092
21 Apr 23	44.70000 -0.35	45.75	44.45	45.00	10,309
20 Apr 23	45.05000 +0.60	45.30	44.05	44.60	8,263
19 Apr 23	44.45000 -0.80	45.45	43.80	45.15	15,121
18 Apr 23	45.25000 +3.00	46.50	42.30	42.50	71,540
17 Apr 23	42.25000 -0.05	42.90	42.15	42.60	4,374
14 Apr 23	42.30000 -0.05	42.70	42.15	42.15	6,817
13 Apr 23	42.35000 +1.00	42.35	41.10	41.10	8,657
12 Apr 23	41.35000 +0.20	42.00	41.20	41.30	6,356
11 Apr 23	41.15000 -0.10	41.55	40.65	41.55	5,670
06 Apr 23	41.25000 -0.25	41.45	41.10	41.25	4,123
05 Apr 23	41.50000 -0.40	42.00	41.30	41.90	4,236
04 Apr 23	41.90000 -0.45	42.40	41.90	42.40	4,586
03 Apr 23	42.35000 +0.00	43.00	42.25	42.35	7,501
31 Mar 23	42.35000 +0.50	42.65	41.80	41.85	24,291
30 Mar 23	41.85000 +0.60	42.55	41.50	41.50	8,514
29 Mar 23	41.25000 +0.25	41.30	40.75	40.80	3,437
28 Mar 23	41.00000 -0.35	41.75	40.80	41.45	9,113
27 Mar 23	41.35000 +0.40	41.65	41.10	41.50	7,469
24 Mar 23	40.95000 +0.40	40.95	40.30	40.30	4,105
23 Mar 23	40.55000 +0.90	40.55	39.85	39.90	6,983
22 Mar 23	39.65000 -0.85	40.45	39.60	40.45	13,313
21 Mar 23	40.50000 +0.00	41.00	40.40	40.75	5,774
20 Mar 23	40.50000 -1.50	41.75	40.40	41.75	17,990
17 Mar 23	42.00000 -0.30	42.50	41.45	42.50	16,935
16 Mar 23	42.30000 -0.05	42.80	41.25	42.80	13,964
15 Mar 23	42.35000 -1.30	43.65	42.30	43.65	11,209
14 Mar 23	43.65000 +0.45	44.10	43.25	43.45	15,090
13 Mar 23	43.20000 -0.10	43.45	42.05	43.45	7,917
10 Mar 23	43.30000 +1.20	43.45	41.65	42.00	16,289
09 Mar 23	42.10000 -0.25	42.85	41.90	42.85	8,188
08 Mar 23	42.35000 -0.30	42.70	42.10	42.50	4,966
07 Mar 23	42.65000 +0.55	43.35	42.20	42.60	16,067
06 Mar 23	42.10000 +0.30	42.20	41.45	42.00	8,629
03 Mar 23	41.80000 +0.35	41.90	41.20	41.20	3,889
02 Mar 23	41.45000 +0.15	41.55	41.00	41.15	4,349
01 Mar 23	41.30000 +0.00	41.40	40.80	41.40	7,001
28 Feb 23	41.30000 -0.40	41.50	40.75	41.20	8,933
27 Feb 23	41.70000 +0.55	41.85	41.05	41.30	4,975
24 Feb 23	41.15000 -0.05	41.20	40.50	41.05	9,400
23 Feb 23	41.20000 -0.30	41.75	41.10	41.75	5,333
22 Feb 23	41.50000 -1.45	42.95	41.30	42.95	12,584
21 Feb 23	42.95000 +0.10	43.00	42.30	42.60	7,931
20 Feb 23	42.85000 +0.40	42.85	42.20	42.20	8,766
17 Feb 23	42.45000 -0.30	42.55	41.90	42.00	7,429
16 Feb 23	42.75000 +0.35	43.15	42.25	42.80	7,632
15 Feb 23	42.40000 +0.65	42.60	41.85	41.85	6,178
14 Feb 23	41.75000 +0.25	42.15	41.25	41.55	8,463
13 Feb 23	41.50000 -0.35	42.20	41.40	41.60	9,907
10 Feb 23	41.85000 -0.40	42.00	41.20	42.00	7,743
09 Feb 23	42.25000 -0.45	43.25	42.25	43.15	6,279
08 Feb 23	42.70000 +0.80	43.25	42.00	42.00	17,364
07 Feb 23	41.90000 -0.15	41.90	41.05	41.90	17,554
06 Feb 23	42.05000 +0.10	42.50	41.00	41.70	14,805
03 Feb 23	41.95000 -0.40	42.35	41.40	42.35	9,143
02 Feb 23	42.35000 +0.35	42.80	42.20	42.25	12,765
01 Feb 23	42.00000 +0.90	42.15	41.00	41.00	7,275
31 Jan 23	41.10000 -0.90	41.85	40.65	41.85	13,498
30 Jan 23	42.00000 -0.85	43.05	41.90	43.05	5,380
27 Jan 23	42.85000 -0.05	43.30	42.65	42.90	8,245
26 Jan 23	42.90000 +0.35	43.00	42.35	42.50	9,009
25 Jan 23	42.55000 -1.00	43.55	42.35	43.25	11,068
24 Jan 23	43.55000 -0.35	43.95	43.40	43.90	4,940
23 Jan 23	43.90000 +1.05	43.95	43.10	43.10	16,007
20 Jan 23	42.85000 +0.90	42.90	42.00	42.00	19,576
19 Jan 23	41.95000 -0.05	42.20	41.70	41.95	14,571
18 Jan 23	42.00000 -0.25	42.45	41.85	42.05	17,710
17 Jan 23	42.25000 +1.65	42.65	40.30	40.55	39,658
16 Jan 23	40.60000 -0.45	41.45	40.45	41.15	4,907
13 Jan 23	41.05000 +0.70	41.40	40.15	40.15	12,804
12 Jan 23	40.35000 +0.25	41.05	39.70	40.15	25,148
11 Jan 23	40.10000 -2.45	41.90	39.35	41.90	73,189
10 Jan 23	42.55000 -0.95	43.25	42.40	43.20	3,531
09 Jan 23	43.50000 +0.35	43.90	43.30	43.30	7,634
06 Jan 23	43.15000 -0.25	43.35	42.60	43.30	6,961
05 Jan 23	43.40000 +0.45	43.60	42.75	42.75	10,252
04 Jan 23	42.95000 +0.05	43.65	42.95	43.10	12,601
03 Jan 23	42.90000 +0.85	43.70	41.95	41.95	14,667
02 Jan 23	42.05000 +0.30	42.40	41.80	41.95	3,985
30 Dec 22	41.75000 -1.80	43.80	41.75	43.80	12,066
29 Dec 22	43.55000 +2.75	43.55	40.90	40.90	22,354
28 Dec 22	40.80000 +0.25	40.95	40.45	40.60	5,288
27 Dec 22	40.55000 +0.05	40.95	40.55	40.85	5,167
23 Dec 22	40.50000 +0.80	41.00	39.95	39.95	14,022
22 Dec 22	39.70000 +0.00	40.00	39.55	39.55	5,714
21 Dec 22	39.70000 +0.90	39.80	38.85	39.00	6,540
20 Dec 22	38.80000 -0.35	39.30	38.55	39.00	9,261
19 Dec 22	39.15000 -0.45	39.95	39.05	39.70	10,348
16 Dec 22	39.60000 -0.30	40.30	39.60	40.00	23,316
15 Dec 22	39.90000 -1.05	40.80	39.90	40.80	13,122
14 Dec 22	40.95000 -0.85	42.00	40.95	42.00	5,876
13 Dec 22	41.80000 +0.60	42.10	40.85	41.50	24,260
12 Dec 22	41.20000 -1.20	41.95	41.10	41.95	10,352
09 Dec 22	42.40000 +0.45	42.60	41.50	41.60	12,552
08 Dec 22	41.95000 -0.45	42.10	41.50	42.10	3,266
07 Dec 22	42.40000 -0.65	42.80	42.05	42.80	11,249
06 Dec 22	43.05000 -0.95	43.70	43.00	43.55	9,525
05 Dec 22	44.00000 -0.75	44.75	43.70	44.75	8,639
02 Dec 22	44.75000 +1.10	44.85	43.70	43.75	24,750
01 Dec 22	43.65000 +0.40	44.00	43.15	43.65	8,868
30 Nov 22	43.25000 +0.85	43.35	42.40	42.85	12,544
29 Nov 22	42.40000 -0.05	42.80	42.10	42.55	10,302
28 Nov 22	42.45000 -0.10	42.65	42.10	42.10	3,409
25 Nov 22	42.55000 -0.75	43.00	42.20	42.90	10,188
24 Nov 22	43.30000 +0.60	43.50	42.20	42.30	20,300
23 Nov 22	42.70000 +0.75	42.70	41.70	42.10	6,843
22 Nov 22	41.95000 -0.20	42.30	41.30	42.05	13,996
21 Nov 22	42.15000 -0.30	42.60	42.00	42.45	13,406
18 Nov 22	42.45000 -0.45	42.95	42.45	42.95	5,106
17 Nov 22	42.90000 +0.05	43.50	42.45	43.30	14,274
16 Nov 22	42.85000 -1.40	44.25	42.75	44.25	27,541
15 Nov 22	44.25000 -0.80	45.25	44.25	45.25	13,488
14 Nov 22	45.05000 +0.30	45.35	44.85	45.05	10,418
11 Nov 22	44.75000 +1.80	44.95	42.95	43.10	26,895
10 Nov 22	42.95000 +1.25	43.00	41.10	41.10	11,822
09 Nov 22	41.70000 +0.15	41.85	41.10	41.40	6,731
08 Nov 22	41.55000 +0.70	41.65	40.70	40.70	6,994
07 Nov 22	40.85000 -0.65	41.35	40.25	41.35	15,971
04 Nov 22	41.50000 +0.60	41.65	41.00	41.00	4,410
03 Nov 22	40.90000 -1.65	42.40	40.80	42.35	12,208
02 Nov 22	42.55000 +0.70	42.75	41.85	42.05	8,845
01 Nov 22	41.85000 +1.10	42.05	41.15	41.15	13,906
31 Oct 22	40.75000 +0.20	40.90	40.65	40.90	7,197
28 Oct 22	40.55000 -0.05	40.65	39.85	40.40	12,352
27 Oct 22	40.60000 -0.80	42.10	40.60	41.40	17,595
26 Oct 22	41.40000 -0.05	42.10	41.15	42.05	15,299
25 Oct 22	41.45000 +1.05	41.60	40.25	40.90	13,090
24 Oct 22	40.40000 +0.40	40.60	39.90	39.90	27,461
21 Oct 22	40.00000 -0.35	40.20	39.70	40.00	7,640
20 Oct 22	40.35000 +0.60	40.55	39.55	40.05	19,995
19 Oct 22	39.75000 -0.05	40.30	39.45	40.05	21,941
18 Oct 22	39.80000 +0.25	40.40	39.70	39.85	22,891
17 Oct 22	39.55000 -2.00	40.30	38.45	38.50	40,951
14 Oct 22	41.55000 -0.30	42.10	41.35	42.00	16,909
13 Oct 22	41.85000 +1.00	42.10	40.45	41.10	22,222
12 Oct 22	40.85000 -0.80	41.70	40.55	41.50	29,564
11 Oct 22	41.65000 -0.40	42.00	41.05	42.00	18,152
10 Oct 22	42.05000 -0.25	42.70	42.05	42.40	13,391
07 Oct 22	42.30000 -1.05	43.50	42.15	43.10	15,039
06 Oct 22	43.35000 +0.75	44.15	43.15	43.15	14,061
05 Oct 22	42.60000 -1.25	43.85	42.45	43.60	14,377
04 Oct 22	43.85000 +1.05	43.90	42.80	43.30	18,990
03 Oct 22	42.80000 -0.05	43.20	41.65	42.80	22,198
30 Sep 22	42.85000 +2.35	43.20	41.00	41.05	25,024
29 Sep 22	40.50000 +0.30	40.70	39.30	40.00	29,723
28 Sep 22	40.20000 +0.80	40.25	38.20	38.75	22,461
27 Sep 22	39.40000 -0.50	40.40	39.10	40.40	17,989
26 Sep 22	39.90000 -1.00	40.10	39.45	40.00	20,074
23 Sep 22	40.90000 -2.60	43.00	40.55	43.00	19,213
22 Sep 22	43.50000 -0.70	44.65	43.00	44.65	20,512
21 Sep 22	44.20000 -0.75	44.45	43.30	44.45	12,684
20 Sep 22	44.95000 -0.45	45.05	44.45	44.95	9,100
19 Sep 22	45.40000 -1.05	46.00	44.75	46.00	15,766
16 Sep 22	46.45000 -0.60	46.60	45.65	46.30	43,205
15 Sep 22	47.05000 +0.00	47.35	46.50	47.15	9,132
14 Sep 22	47.05000 -0.30	47.40	46.35	47.40	24,206
13 Sep 22	47.35000 -0.95	48.75	47.35	48.55	16,474
12 Sep 22	48.30000 +0.75	48.40	47.65	48.15	23,084
09 Sep 22	47.55000 +0.35	47.95	47.00	47.00	6,204
08 Sep 22	47.20000 -0.25	47.75	46.50	47.75	11,741
07 Sep 22	47.45000 -0.05	47.75	46.90	47.20	9,511
06 Sep 22	47.50000 +0.45	47.80	47.30	47.40	6,295
05 Sep 22	47.05000 -0.35	47.35	46.50	46.50	9,285
02 Sep 22	47.40000 +0.85	47.55	46.40	46.55	12,098
01 Sep 22	46.55000 -0.60	47.00	46.00	47.00	22,983
31 Aug 22	47.15000 -0.65	47.75	47.00	47.75	11,191
30 Aug 22	47.80000 +0.20	48.15	47.40	47.50	13,628
29 Aug 22	47.60000 -1.20	48.30	46.95	48.15	31,982
26 Aug 22	48.80000 -1.05	50.10	48.55	49.75	21,797
25 Aug 22	49.85000 -0.25	50.50	49.45	50.50	9,604
24 Aug 22	50.10000 +0.35	50.60	49.20	49.20	12,559
23 Aug 22	49.75000 +0.55	49.80	49.30	49.50	5,718
22 Aug 22	49.20000 -0.60	49.60	49.05	49.45	6,906
19 Aug 22	49.80000 +0.85	49.80	48.70	48.70	21,101
18 Aug 22	48.95000 -0.25	49.10	48.55	49.00	9,753
17 Aug 22	49.20000 -0.35	49.70	48.95	49.20	3,977
16 Aug 22	49.55000 +0.20	49.90	49.30	49.70	3,481
15 Aug 22	49.35000 -0.25	49.75	48.70	49.55	6,972
12 Aug 22	49.60000 +0.20	49.70	49.15	49.50	5,062
11 Aug 22	49.40000 -0.30	50.00	49.20	49.35	5,244
10 Aug 22	49.70000 +0.00	50.00	49.15	49.25	6,272
09 Aug 22	49.70000 -0.80	50.20	49.50	50.20	13,106
08 Aug 22	50.50000 -0.60	51.20	50.50	51.10	6,225
05 Aug 22	51.10000 +0.00	51.70	49.95	51.30	15,751
04 Aug 22	51.10000 +0.00	51.40	50.90	51.30	11,714
03 Aug 22	51.10000 +0.20	51.50	50.80	50.80	17,826
02 Aug 22	50.90000 +0.00	51.20	50.30	50.30	12,037
01 Aug 22	50.90000 -0.30	51.50	50.20	51.50	9,307
29 Jul 22	51.20000 -0.30	52.40	51.10	52.00	9,590
28 Jul 22	51.50000 +0.60	51.90	50.40	51.00	16,448
27 Jul 22	50.90000 +0.95	50.90	49.70	49.70	10,975
26 Jul 22	49.95000 -0.75	50.60	49.65	50.60	6,753
25 Jul 22	50.70000 -0.70	51.50	50.30	51.50	17,120
22 Jul 22	51.40000 +0.80	51.80	50.30	50.60	10,052
21 Jul 22	50.60000 -0.20	51.20	50.30	50.40	5,921
20 Jul 22	50.80000 -0.10	52.00	50.30	51.40	13,458
19 Jul 22	50.90000 +1.25	50.90	49.00	49.00	20,256
18 Jul 22	49.65000 +0.10	49.85	48.90	49.40	11,030
15 Jul 22	49.55000 -0.95	49.65	46.70	47.40	62,195
14 Jul 22	50.50000 -0.40	51.10	49.95	50.50	14,970
13 Jul 22	50.90000 -0.10	51.40	50.00	51.00	7,812
12 Jul 22	51.00000 +0.10	51.70	50.50	50.70	5,667
11 Jul 22	50.90000 -0.70	51.40	50.70	51.30	8,586
08 Jul 22	51.60000 +0.50	52.20	50.70	50.90	16,346
07 Jul 22	51.10000 -0.60	52.10	50.80	51.80	9,697
06 Jul 22	51.70000 +0.90	52.50	50.60	50.80	18,236
05 Jul 22	50.80000 -0.20	51.60	50.10	50.80	18,495
04 Jul 22	51.00000 +1.05	51.30	49.60	49.65	24,221
01 Jul 22	49.95000 +0.30	50.30	49.30	49.65	10,226
30 Jun 22	49.65000 +0.35	49.75	48.85	49.30	11,264
29 Jun 22	49.30000 -0.45	49.65	48.90	49.00	30,349
28 Jun 22	49.75000 +0.40	50.40	48.95	48.95	21,692
27 Jun 22	49.35000 +0.90	49.45	48.60	48.80	10,831
24 Jun 22	48.45000 +0.80	48.80	47.65	47.65	13,957
23 Jun 22	47.65000 -0.10	48.00	46.85	47.35	17,748
22 Jun 22	47.75000 +0.20	48.05	46.35	47.80	17,430
21 Jun 22	47.55000 -0.30	48.70	47.35	47.85	16,389
20 Jun 22	47.85000 +1.15	47.85	46.65	47.25	16,270
17 Jun 22	46.70000 +0.45	47.50	46.05	46.60	56,511
16 Jun 22	46.25000 -1.10	47.00	45.70	47.00	29,212
15 Jun 22	47.35000 +0.50	47.55	45.55	46.35	59,616
14 Jun 22	46.85000 -0.90	47.90	46.40	47.70	45,881
13 Jun 22	47.75000 -0.80	48.05	47.25	47.60	32,077
10 Jun 22	48.55000 -1.45	49.85	48.45	49.70	14,104
09 Jun 22	50.00000 -0.40	50.60	49.85	50.60	13,269
08 Jun 22	50.40000 +0.30	50.60	50.00	50.10	13,819
07 Jun 22	50.10000 +0.30	50.40	49.70	50.00	18,988
06 Jun 22	49.80000 +0.75	50.10	49.25	49.40	14,428
03 Jun 22	49.05000 -0.20	49.85	48.45	49.40	28,109
02 Jun 22	49.25000 +0.50	49.25	48.20	48.40	11,324
01 Jun 22	48.75000 -0.30	49.45	48.50	49.45	21,556
31 May 22	49.05000 -1.35	50.50	48.95	50.50	26,046
30 May 22	50.40000 +1.60	50.40	48.90	48.95	23,542
27 May 22	48.80000 +0.80	49.05	47.80	47.95	28,582
26 May 22	48.00000 -0.05	48.40	47.80	48.15	5,122
25 May 22	48.05000 +0.10	48.30	47.45	48.05	8,419
24 May 22	47.95000 -0.20	48.45	47.50	47.65	21,858
23 May 22	48.15000 -0.15	48.55	47.80	48.35	12,376
20 May 22	48.30000 -0.10	48.60	47.95	48.00	15,772
19 May 22	48.40000 -0.30	48.65	48.05	48.35	35,547
18 May 22	48.70000 -1.00	50.00	48.55	49.85	16,120
17 May 22	49.70000 +0.55	50.00	48.70	48.70	8,482
16 May 22	49.15000 +0.10	49.65	48.75	49.00	21,471
13 May 22	49.05000 +0.85	49.40	47.80	47.80	16,726
12 May 22	48.20000 +0.85	48.70	45.50	45.50	36,547
11 May 22	47.35000 +1.10	47.55	45.75	45.85	32,634
10 May 22	46.25000 -0.55	46.75	45.95	46.35	17,180
09 May 22	46.80000 -0.75	47.15	46.05	47.15	18,107
06 May 22	47.55000 -0.40	48.05	47.15	47.90	25,359
05 May 22	47.95000 +0.50	49.15	47.70	49.00	23,758
04 May 22	47.45000 -0.35	47.60	46.90	47.10	14,083
03 May 22	47.80000 +0.65	48.05	46.40	46.70	22,992
02 May 22	47.15000 -0.05	47.15	45.75	47.00	20,305
29 Apr 22	47.20000 +0.90	47.30	46.25	46.35	24,334
28 Apr 22	46.30000 -1.10	47.95	45.45	47.15	32,690
27 Apr 22	47.40000 -0.60	47.85	46.70	47.65	29,292
26 Apr 22	48.00000 -0.30	48.70	47.45	48.70	26,338
25 Apr 22	48.30000 +0.25	48.65	47.00	47.45	23,495
22 Apr 22	48.05000 -1.25	48.75	47.80	48.75	18,543
21 Apr 22	49.30000 -0.20	50.10	49.05	49.70	19,439
20 Apr 22	49.50000 +1.35	49.65	47.80	48.00	39,206
19 Apr 22	48.15000 +0.10	48.20	47.10	48.00	23,031
14 Apr 22	48.05000 -2.35	49.10	46.45	48.10	110,607
13 Apr 22	50.40000 -0.80	50.80	50.10	50.70	18,002
12 Apr 22	51.20000 +0.10	51.40	49.80	50.90	19,400
11 Apr 22	51.10000 -1.60	52.90	50.50	52.50	31,082
08 Apr 22	52.70000 +1.20	52.90	51.50	51.80	27,290
07 Apr 22	51.50000 +0.50	52.30	50.80	51.30	14,121
06 Apr 22	51.00000 -0.50	51.30	50.00	51.00	19,019
05 Apr 22	51.50000 -0.10	52.20	50.90	51.50	16,305
04 Apr 22	51.60000 +0.60	51.70	50.70	51.10	12,126
01 Apr 22	51.00000 +0.85	51.30	50.10	50.50	21,645
31 Mar 22	50.15000 -0.75	51.55	49.98	51.45	13,210
30 Mar 22	50.90000 -1.65	52.35	50.25	52.15	28,472
29 Mar 22	52.55000 +2.71	53.05	50.25	50.35	32,623
28 Mar 22	49.84000 -0.66	50.80	49.72	50.65	30,163
25 Mar 22	50.50000 -0.05	51.30	50.00	50.80	24,772
24 Mar 22	50.55000 -1.65	52.10	50.55	52.10	18,061
23 Mar 22	52.20000 -2.00	54.40	51.75	53.80	20,988
22 Mar 22	54.20000 -0.20	54.30	53.25	54.30	30,873
21 Mar 22	54.40000 -0.05	54.75	53.75	54.20	15,539
18 Mar 22	54.45000 +0.75	54.45	52.45	53.50	72,927
17 Mar 22	53.70000 -0.90	55.50	53.50	54.30	35,369
16 Mar 22	54.60000 +2.05	54.80	52.75	52.75	38,670
15 Mar 22	52.55000 +0.00	52.70	51.50	52.40	27,227
14 Mar 22	52.55000 +1.60	52.75	50.60	50.60	27,438
11 Mar 22	50.95000 +0.60	51.80	49.90	50.05	30,022
10 Mar 22	50.35000 -0.20	50.85	49.86	50.45	18,483
09 Mar 22	50.55000 +2.65	50.55	48.54	49.38	63,035
08 Mar 22	47.90000 -0.82	49.46	46.98	48.46	46,335
07 Mar 22	48.72000 -2.13	49.98	48.22	48.22	59,507
04 Mar 22	50.85000 -0.10	52.00	49.66	50.95	41,727
03 Mar 22	50.95000 -0.75	52.95	50.45	51.50	25,548
02 Mar 22	51.70000 +0.85	52.45	50.10	50.85	43,662
01 Mar 22	50.85000 -0.10	51.50	49.54	50.65	36,735
28 Feb 22	50.95000 +0.97	51.15	48.96	48.96	34,639
25 Feb 22	49.98000 +0.96	49.98	48.24	49.52	16,743
24 Feb 22	49.02000 +0.80	49.06	46.50	47.40	39,242
23 Feb 22	48.22000 -0.18	48.86	47.90	48.86	17,282
22 Feb 22	48.40000 +0.46	48.70	46.70	46.90	15,830
21 Feb 22	47.94000 -0.86	49.06	47.38	49.06	13,757
18 Feb 22	48.80000 -1.25	49.92	48.38	49.80	39,057
17 Feb 22	50.05000 -0.75	50.55	49.72	50.40	19,273
16 Feb 22	50.80000 -0.50	51.85	50.30	51.85	18,851
15 Feb 22	51.30000 +1.34	51.55	50.05	50.45	32,213
14 Feb 22	49.96000 -1.14	50.60	49.14	50.60	29,807
11 Feb 22	51.10000 +0.55	51.20	49.64	50.90	21,985
10 Feb 22	50.55000 +0.25	50.85	50.10	50.50	10,734
09 Feb 22	50.30000 +0.42	50.55	49.74	49.74	15,374
08 Feb 22	49.88000 -0.82	51.20	49.76	51.20	19,278
07 Feb 22	50.70000 +0.25	51.10	50.20	51.05	19,411
04 Feb 22	50.45000 -0.40	51.15	50.00	50.90	16,557
03 Feb 22	50.85000 -0.65	51.50	50.65	51.50	17,822
02 Feb 22	51.50000 -0.50	52.75	51.05	52.30	21,537
01 Feb 22	52.00000 +0.65	52.20	51.60	51.95	11,522
31 Jan 22	51.35000 +0.50	51.80	51.05	51.65	28,528
28 Jan 22	50.85000 +0.75	51.20	50.10	50.50	26,748
27 Jan 22	50.10000 +0.88	50.25	48.50	49.00	28,445
26 Jan 22	49.22000 +1.28	49.68	48.16	48.30	20,164
25 Jan 22	47.94000 +0.40	48.04	47.10	48.04	33,030
24 Jan 22	47.54000 -1.98	49.74	47.14	49.48	61,196
21 Jan 22	49.52000 -0.93	50.35	48.98	50.00	37,584
20 Jan 22	50.45000 +0.20	50.65	50.05	50.50	14,321
19 Jan 22	50.25000 -0.65	50.60	50.05	50.50	13,660
18 Jan 22	50.90000 -0.60	51.55	50.50	51.55	15,507
17 Jan 22	51.50000 +0.45	51.60	50.75	51.25	16,306
14 Jan 22	51.05000 -0.10	51.60	50.55	50.80	26,157
13 Jan 22	51.15000 -0.55	51.90	50.90	51.75	23,087
12 Jan 22	51.70000 +0.30	52.10	51.10	51.75	21,074
11 Jan 22	51.40000 +0.15	51.50	51.05	51.35	19,805
10 Jan 22	51.25000 -0.85	52.40	51.00	52.30	23,706
07 Jan 22	52.10000 -0.90	52.80	51.60	52.80	25,237
06 Jan 22	53.00000 -0.65	53.65	52.40	53.10	20,832
05 Jan 22	53.65000 +0.05	54.00	53.20	53.70	38,795
04 Jan 22	53.60000 -1.65	55.75	53.60	55.70	26,425
03 Jan 22	55.25000 +0.00	55.85	54.95	55.10	14,600
30 Dec 21	55.25000 +1.00	55.25	54.05	54.20	23,761
29 Dec 21	54.25000 -0.40	55.10	54.05	55.10	19,864
28 Dec 21	54.65000 +0.35	55.45	54.15	54.35	18,507
27 Dec 21	54.30000 +0.25	54.70	54.05	54.20	25,405
23 Dec 21	54.05000 -0.35	54.90	54.05	54.35	25,381
22 Dec 21	54.40000 +1.30	55.00	53.35	53.35	20,810
21 Dec 21	53.10000 +0.50	53.50	52.30	52.30	16,503
20 Dec 21	52.60000 -0.50	53.30	52.45	53.00	24,893
17 Dec 21	53.10000 -0.70	53.85	52.40	53.85	121,812
16 Dec 21	53.80000 -0.75	55.05	53.75	54.95	34,596
15 Dec 21	54.55000 -0.40	55.40	54.00	55.40	19,878
14 Dec 21	54.95000 -0.30	55.35	53.90	55.25	29,337
13 Dec 21	55.25000 -1.30	56.70	54.75	56.30	41,414
10 Dec 21	56.55000 -0.65	57.75	56.40	57.20	26,381
09 Dec 21	57.20000 +0.30	57.40	56.60	56.60	30,091
08 Dec 21	56.90000 +0.95	57.45	56.15	56.20	42,411
07 Dec 21	55.95000 +0.75	56.05	55.10	55.45	39,891
06 Dec 21	55.20000 -0.80	56.55	54.85	56.55	41,472
03 Dec 21	56.00000 -0.85	57.40	55.40	57.40	32,140
02 Dec 21	56.85000 +0.10	56.85	55.70	56.10	35,327
01 Dec 21	56.75000 -0.45	58.25	56.15	58.25	38,167
30 Nov 21	57.20000 -0.30	58.40	56.80	57.25	83,555
29 Nov 21	57.50000 -1.35	59.40	57.30	59.40	62,698
26 Nov 21	58.85000 +2.70	59.75	55.55	55.55	131,729
25 Nov 21	56.15000 -3.25	58.90	55.70	58.90	195,517
24 Nov 21	59.40000 -8.10	61.15	57.40	58.40	315,370
23 Nov 21	67.50000 -2.65	69.35	67.50	69.35	22,608
22 Nov 21	70.15000 -0.50	70.85	69.65	70.60	16,013
19 Nov 21	70.65000 +0.30	72.10	70.05	70.45	19,953
18 Nov 21	70.35000 +0.45	70.70	69.75	69.85	15,275
17 Nov 21	69.90000 +0.15	70.40	69.15	70.30	14,131
16 Nov 21	69.75000 +0.65	70.55	68.55	68.55	22,577
15 Nov 21	69.10000 -0.65	69.95	68.30	69.75	20,080
12 Nov 21	69.75000 +0.15	70.10	68.80	68.95	9,692
11 Nov 21	69.60000 +0.60	70.00	68.85	69.10	42,398
10 Nov 21	69.00000 -0.15	69.40	68.75	68.90	14,501
09 Nov 21	69.15000 +0.30	69.40	68.30	68.65	11,376
08 Nov 21	68.85000 +0.35	69.40	68.50	68.50	15,205
05 Nov 21	68.50000 -1.25	70.25	68.40	69.70	30,604
04 Nov 21	69.75000 +0.35	71.05	69.50	69.60	27,112
03 Nov 21	69.40000 +1.35	69.50	67.80	67.85	27,850
02 Nov 21	68.05000 -0.60	69.10	67.60	68.20	42,556
01 Nov 21	68.65000 +0.55	69.00	67.60	68.20	31,061
29 Oct 21	68.10000 -1.20	70.95	68.00	69.00	32,537
28 Oct 21	69.30000 +1.25	69.70	67.55	67.55	31,662
27 Oct 21	68.05000 +0.25	68.25	67.40	67.40	32,754
26 Oct 21	67.80000 -1.20	69.15	67.70	69.00	32,094
25 Oct 21	69.00000 -1.45	70.55	68.40	70.05	21,900
22 Oct 21	70.45000 +0.45	70.70	69.90	70.20	11,283
21 Oct 21	70.00000 -1.10	70.85	69.20	70.55	19,784
20 Oct 21	71.10000 +1.00	71.55	69.80	70.10	13,219
19 Oct 21	70.10000 +2.05	70.30	67.90	68.00	23,235
18 Oct 21	68.05000 -0.95	69.10	67.75	69.00	14,156
15 Oct 21	69.00000 -1.20	71.95	68.40	70.20	41,193
14 Oct 21	70.20000 +0.85	70.25	69.40	69.90	6,609
13 Oct 21	69.35000 +0.00	69.75	68.10	68.10	9,669
12 Oct 21	69.35000 +0.00	69.50	67.35	68.90	75,180
11 Oct 21	69.35000 +0.25	69.60	68.70	69.60	11,375
08 Oct 21	69.10000 -0.50	69.80	68.85	69.20	6,383
07 Oct 21	69.60000 +1.30	69.60	68.30	68.55	17,724
06 Oct 21	68.30000 -1.10	69.20	67.75	68.95	36,219
05 Oct 21	69.40000 +0.25	69.60	68.60	68.60	25,536
04 Oct 21	69.15000 -0.20	69.90	68.65	69.90	17,768
01 Oct 21	69.35000 -1.40	71.00	68.95	71.00	18,606
30 Sep 21	70.75000 +0.50	70.90	69.65	70.45	21,094
29 Sep 21	70.25000 -0.70	71.55	69.65	71.55	25,775
28 Sep 21	70.95000 -1.20	72.30	70.75	72.30	24,660
27 Sep 21	72.15000 +0.40	72.65	71.20	72.60	51,158
24 Sep 21	71.75000 -0.60	72.45	70.55	72.10	23,082
23 Sep 21	72.35000 +0.95	72.95	71.70	72.40	18,076
22 Sep 21	71.40000 +1.25	71.55	69.90	70.70	19,537
21 Sep 21	70.15000 +0.20	70.20	69.15	69.90	23,260
20 Sep 21	69.95000 -1.35	71.00	68.45	71.00	48,591
17 Sep 21	71.30000 -0.45	73.55	71.30	72.45	129,730
16 Sep 21	71.75000 -0.20	72.40	71.50	72.40	17,880
15 Sep 21	71.95000 -0.35	72.80	71.95	72.60	13,525
14 Sep 21	72.30000 +0.55	72.60	71.45	72.20	20,399
13 Sep 21	71.75000 -0.90	73.10	71.55	72.75	21,004
10 Sep 21	72.65000 +0.30	72.75	72.10	72.10	16,661
09 Sep 21	72.35000 -0.55	72.85	72.10	72.10	10,184
08 Sep 21	72.90000 -0.90	73.30	72.50	73.30	9,348
07 Sep 21	73.80000 +1.00	74.20	72.75	73.00	17,372
06 Sep 21	72.80000 +0.20	73.20	72.50	73.20	11,438
03 Sep 21	72.60000 +0.45	72.60	71.90	72.10	12,074
02 Sep 21	72.15000 +0.60	72.25	71.55	71.55	6,101
01 Sep 21	71.55000 +0.05	72.45	71.40	72.45	27,903
31 Aug 21	71.50000 -1.80	74.05	71.30	74.05	30,114
30 Aug 21	73.30000 +0.30	74.25	73.05	73.05	9,468
27 Aug 21	73.00000 +0.45	73.00	72.30	72.65	9,884
26 Aug 21	72.55000 -2.15	74.45	71.90	74.45	35,756
25 Aug 21	74.70000 +0.25	75.10	74.00	75.00	14,059
24 Aug 21	74.45000 +0.30	75.10	74.00	74.30	23,653
23 Aug 21	74.15000 +0.95	74.45	72.65	73.50	16,744
20 Aug 21	73.20000 -0.20	73.40	72.20	73.00	38,238
19 Aug 21	73.40000 -1.15	74.50	71.65	74.15	61,391
18 Aug 21	74.55000 +0.50	75.20	73.95	74.55	28,114
17 Aug 21	74.05000 -1.40	75.10	73.75	75.00	34,847
16 Aug 21	75.45000 -0.55	76.30	74.95	75.45	11,807
13 Aug 21	76.00000 -1.85	77.85	75.60	77.85	20,848
12 Aug 21	77.85000 +0.25	78.10	76.95	77.45	15,092
11 Aug 21	77.60000 +0.00	77.70	77.10	77.40	11,346
10 Aug 21	77.60000 +0.55	78.20	76.95	76.95	13,753
09 Aug 21	77.05000 +0.50	77.35	76.70	77.05	9,079
06 Aug 21	76.55000 -0.45	77.40	75.50	77.00	13,228
05 Aug 21	77.00000 -0.05	77.35	76.45	77.35	8,367
04 Aug 21	77.05000 -0.30	78.05	76.90	76.95	21,103
03 Aug 21	77.35000 +0.70	77.60	76.15	76.15	10,230
02 Aug 21	76.65000 -0.85	77.80	75.75	77.80	8,164
30 Jul 21	77.50000 -0.15	78.00	76.50	77.00	24,351
29 Jul 21	77.65000 +0.80	77.65	73.80	76.20	34,519
28 Jul 21	76.85000 -0.05	78.10	76.60	76.95	26,780
27 Jul 21	76.90000 +0.80	77.20	75.40	75.75	22,479
26 Jul 21	76.10000 -0.50	76.85	75.85	76.75	10,575
23 Jul 21	76.60000 +0.45	77.50	76.05	76.65	18,417
22 Jul 21	76.15000 +2.05	76.55	74.60	74.65	26,437
21 Jul 21	74.10000 +2.05	74.20	72.15	72.50	34,883
20 Jul 21	72.05000 -1.00	73.65	72.05	73.65	30,490
19 Jul 21	73.05000 -1.55	74.65	72.85	74.00	32,744
16 Jul 21	74.60000 +0.05	75.00	73.50	74.50	49,803
15 Jul 21	74.55000 -3.30	75.00	72.60	73.45	203,067
14 Jul 21	77.85000 -0.65	78.85	77.55	78.55	13,507
13 Jul 21	78.50000 +0.30	78.95	77.40	78.00	20,932
12 Jul 21	78.20000 +1.50	78.35	76.80	76.80	13,964
09 Jul 21	76.70000 +0.65	77.05	75.50	76.05	23,318
08 Jul 21	76.05000 -1.70	78.00	75.80	77.70	26,033
07 Jul 21	77.75000 -0.95	78.80	76.95	78.80	34,280
06 Jul 21	78.70000 -1.15	79.95	78.60	79.55	12,128
05 Jul 21	79.85000 +0.45	80.00	79.20	79.50	12,378
02 Jul 21	79.40000 -0.25	79.90	78.80	79.40	17,196
01 Jul 21	79.65000 -0.15	80.50	78.45	80.50	20,577
30 Jun 21	79.80000 -1.30	81.45	78.65	80.70	34,646
29 Jun 21	81.10000 -1.10	82.70	80.40	81.85	39,315
28 Jun 21	82.20000 +0.60	82.25	81.00	81.00	23,643
25 Jun 21	81.60000 +1.75	81.65	79.65	79.65	36,478
24 Jun 21	79.85000 -0.20	80.90	79.35	80.10	24,591
23 Jun 21	80.05000 +1.15	80.40	78.60	78.60	41,917
22 Jun 21	78.90000 +3.45	79.30	77.25	78.65	88,567
21 Jun 21	75.45000 -1.90	76.75	74.20	76.75	21,489
18 Jun 21	77.35000 +2.00	78.35	75.50	75.50	98,616
17 Jun 21	75.35000 +0.30	76.10	75.00	75.05	28,255
16 Jun 21	75.05000 -0.85	76.20	74.85	76.20	34,415
15 Jun 21	75.90000 +0.15	76.20	75.30	76.20	15,810
14 Jun 21	75.75000 +0.95	76.15	74.25	74.25	21,490
11 Jun 21	74.80000 -0.50	75.70	74.40	75.20	12,746
10 Jun 21	75.30000 +0.95	75.35	74.35	74.90	16,226
09 Jun 21	74.35000 +0.55	75.30	73.50	73.80	26,779
08 Jun 21	73.80000 +0.00	73.95	72.70	73.15	34,429
07 Jun 21	73.80000 -0.85	75.50	73.60	74.00	22,379
04 Jun 21	74.65000 +0.40	74.70	72.85	74.05	31,296
03 Jun 21	74.25000 -0.45	75.05	74.00	74.10	14,998
02 Jun 21	74.70000 -0.75	75.75	74.40	75.75	19,853
01 Jun 21	75.45000 +0.85	76.45	74.10	74.75	41,399
31 May 21	74.60000 -1.60	76.50	74.55	76.30	18,694
28 May 21	76.20000 +1.35	76.20	74.00	74.25	14,942
27 May 21	74.85000 -0.15	75.85	74.75	75.85	39,688
26 May 21	75.00000 -0.40	76.55	75.00	75.10	17,298
25 May 21	75.40000 -0.85	77.30	75.40	75.95	18,456
21 May 21	76.25000 +0.20	76.50	75.25	75.50	17,568
20 May 21	76.05000 +0.40	77.30	75.85	75.90	30,522
19 May 21	75.65000 +0.45	75.70	74.50	75.55	39,200
18 May 21	75.20000 +0.20	75.70	74.60	75.70	21,126
17 May 21	75.00000 +1.00	75.70	74.20	74.20	33,686
14 May 21	74.00000 +0.30	74.35	73.35	73.50	17,220
13 May 21	73.70000 +0.15	74.05	71.95	73.45	40,334
12 May 21	73.55000 -0.85	75.05	73.15	73.90	25,981
11 May 21	74.40000 -0.90	74.90	73.70	74.45	34,105
10 May 21	75.30000 +0.40	75.65	74.10	74.45	29,165
07 May 21	74.90000 +2.95	75.10	71.70	71.95	74,526
06 May 21	71.95000 -1.50	74.45	71.65	74.00	79,643
05 May 21	73.45000 -1.50	75.35	73.30	75.35	76,163
04 May 21	74.95000 -2.05	77.35	74.85	77.35	54,527
03 May 21	77.00000 -0.65	77.40	74.90	77.15	58,605
30 Apr 21	77.65000 +1.60	77.85	75.60	76.10	72,716
29 Apr 21	76.05000 +0.35	78.55	75.40	76.35	78,483
28 Apr 21	75.70000 -1.00	77.65	75.70	76.95	54,184
27 Apr 21	76.70000 +0.35	78.40	76.20	76.55	49,626
26 Apr 21	76.35000 +1.30	76.60	74.90	74.95	30,489
23 Apr 21	75.05000 +0.25	75.40	74.60	75.00	19,704
22 Apr 21	74.80000 +0.90	75.70	73.70	74.30	45,700
21 Apr 21	73.90000 -0.25	74.35	72.95	74.35	21,225
20 Apr 21	74.15000 -0.80	76.10	73.90	75.00	31,532
19 Apr 21	74.95000 +0.80	76.15	74.25	74.25	77,517
16 Apr 21	74.15000 -2.40	75.75	72.30	75.15	108,346
15 Apr 21	76.55000 +7.35	76.65	70.40	71.15	209,290
14 Apr 21	69.20000 -1.55	70.90	69.10	70.90	35,875
13 Apr 21	70.75000 +0.05	71.10	69.75	70.85	24,752
12 Apr 21	70.70000 +0.15	71.85	70.00	70.40	29,223
09 Apr 21	70.55000 +0.95	70.60	69.40	69.75	17,248
08 Apr 21	69.60000 +0.45	69.85	69.10	69.15	32,833
07 Apr 21	69.15000 -1.30	70.60	69.10	70.35	40,388
06 Apr 21	70.45000 +3.15	70.80	67.70	68.15	65,102
01 Apr 21	67.30000 -1.30	69.80	65.85	69.30	55,633
31 Mar 21	68.60000 +0.00	69.50	68.40	69.10	34,726
30 Mar 21	68.60000 -0.90	70.30	68.50	70.30	28,092
29 Mar 21	69.50000 -0.50	70.40	69.50	70.10	24,320
26 Mar 21	70.00000 +1.40	70.50	68.60	69.30	47,642
25 Mar 21	68.60000 -0.50	70.00	68.20	68.50	27,222
24 Mar 21	69.10000 -0.10	70.00	68.30	69.30	41,330
23 Mar 21	69.20000 -1.30	71.40	69.20	70.60	26,020
22 Mar 21	70.50000 -0.20	70.90	69.70	70.10	40,692
19 Mar 21	70.70000 +0.30	71.30	70.00	70.20	46,773
18 Mar 21	70.40000 +0.60	71.10	69.70	69.70	71,745
17 Mar 21	69.80000 -0.30	70.10	68.70	69.70	33,019
16 Mar 21	70.10000 +2.60	70.80	67.60	67.80	84,341
15 Mar 21	67.50000 +1.10	67.70	65.90	66.70	32,812
12 Mar 21	66.40000 -1.10	67.50	65.90	67.50	27,840
11 Mar 21	67.50000 +2.30	67.80	64.70	65.10	50,679
10 Mar 21	65.20000 -0.50	65.80	64.70	65.70	54,864
09 Mar 21	65.70000 +3.60	65.80	61.80	62.30	64,021
08 Mar 21	62.10000 +0.50	62.60	61.40	62.10	78,409
05 Mar 21	61.60000 -0.20	63.70	61.00	62.20	88,012
04 Mar 21	61.80000 +0.00	64.30	60.70	63.00	112,093
03 Mar 21	61.80000 -0.90	63.70	61.80	63.50	54,032
02 Mar 21	62.70000 -0.90	64.40	62.70	63.80	39,146
01 Mar 21	63.60000 +0.30	64.20	63.20	63.50	45,787
26 Feb 21	63.30000 -0.80	64.60	63.20	63.70	22,656
25 Feb 21	64.10000 -0.50	65.40	63.60	64.50	42,714
24 Feb 21	64.60000 +0.00	65.10	64.00	64.90	40,209
23 Feb 21	64.60000 -0.30	65.30	62.00	64.80	94,368
22 Feb 21	64.90000 -1.90	67.00	64.30	67.00	64,820
19 Feb 21	66.80000 +0.60	67.10	65.80	66.70	39,016
18 Feb 21	66.20000 -2.70	68.60	65.80	68.40	31,984
17 Feb 21	68.90000 +0.20	69.00	67.50	68.50	35,722
16 Feb 21	68.70000 +0.30	69.10	68.10	68.70	59,754
15 Feb 21	68.40000 +1.30	68.70	67.20	67.60	29,465
12 Feb 21	67.10000 +0.30	67.40	66.70	66.90	14,468
11 Feb 21	66.80000 +0.90	67.20	65.50	65.50	27,353
10 Feb 21	65.90000 -1.70	67.60	64.80	67.60	97,785
09 Feb 21	67.60000 +0.30	67.70	67.00	67.30	21,820
08 Feb 21	67.30000 -0.10	68.00	66.90	67.50	37,350
05 Feb 21	67.40000 +0.10	68.50	67.10	67.60	22,395
04 Feb 21	67.30000 -1.50	68.60	67.10	68.50	42,592
03 Feb 21	68.80000 +0.20	69.90	68.60	69.30	30,231
02 Feb 21	68.60000 -2.30	71.30	68.60	71.00	32,685
01 Feb 21	70.90000 +0.50	71.00	69.70	70.70	45,593
29 Jan 21	70.40000 +1.10	71.00	68.10	68.90	67,642
28 Jan 21	69.30000 +0.20	70.70	68.30	69.00	53,170
27 Jan 21	69.10000 -0.10	70.10	67.80	69.00	57,226
26 Jan 21	69.20000 +0.60	69.70	67.90	68.40	59,107
25 Jan 21	68.60000 -2.60	72.00	68.60	71.80	63,026
22 Jan 21	71.20000 +2.20	72.20	69.50	69.70	90,887
21 Jan 21	69.00000 +0.30	71.30	68.90	69.20	102,226
20 Jan 21	68.70000 -0.10	69.40	68.40	69.10	27,657
19 Jan 21	68.80000 +0.00	69.30	67.70	69.00	46,187
18 Jan 21	68.80000 +1.40	69.50	66.50	66.80	87,345
15 Jan 21	67.40000 -1.00	68.00	66.40	67.20	95,935
14 Jan 21	68.40000 -0.20	69.30	65.80	69.00	88,084
13 Jan 21	68.60000 -0.90	70.00	67.40	69.80	73,983
12 Jan 21	69.50000 +3.00	70.80	66.20	66.60	91,883
11 Jan 21	66.50000 +1.80	66.70	64.40	64.70	51,962
08 Jan 21	64.70000 -1.10	66.10	64.40	66.10	34,979
07 Jan 21	65.80000 +0.80	66.30	64.50	65.00	31,929
06 Jan 21	65.00000 -1.20	66.70	64.80	66.70	21,017
05 Jan 21	66.20000 +0.90	66.70	64.40	65.20	52,774
04 Jan 21	65.30000 +2.50	65.60	62.80	62.80	63,044
30 Dec 20	62.80000 -0.50	63.80	62.30	63.30	31,104
29 Dec 20	63.30000 +0.90	63.50	62.10	62.20	38,925
28 Dec 20	62.40000 -0.10	63.00	62.00	62.80	26,694
23 Dec 20	62.50000 +0.60	62.60	61.30	62.00	26,937
22 Dec 20	61.90000 -0.30	63.50	61.60	62.80	19,605
21 Dec 20	62.20000 +0.40	63.10	61.20	61.70	50,588
18 Dec 20	61.80000 +0.10	63.00	61.70	62.10	98,803
17 Dec 20	61.70000 -0.30	63.00	60.70	62.70	55,198
16 Dec 20	62.00000 -0.30	63.10	61.90	62.50	71,785
15 Dec 20	62.30000 -0.40	63.70	61.90	62.60	51,262
14 Dec 20	62.70000 -1.50	64.50	62.50	64.50	47,584
11 Dec 20	64.20000 +0.20	64.60	63.00	64.50	41,073
10 Dec 20	64.00000 +1.00	64.60	62.80	63.10	46,297
09 Dec 20	63.00000 +0.10	63.50	62.20	63.00	29,773
08 Dec 20	62.90000 -0.10	63.70	62.60	62.90	27,903
07 Dec 20	63.00000 -0.30	63.70	62.10	63.10	54,456
04 Dec 20	63.30000 -0.50	64.40	63.30	63.90	29,014
03 Dec 20	63.80000 +0.80	64.20	62.20	62.90	39,359
02 Dec 20	63.00000 -1.20	63.90	62.00	63.90	71,265
01 Dec 20	64.20000 -1.00	65.40	64.00	65.20	49,327
30 Nov 20	65.20000 -0.60	66.50	65.10	65.70	56,826
27 Nov 20	65.80000 -0.10	66.20	65.20	66.10	28,629
26 Nov 20	65.90000 +0.40	66.10	64.90	65.50	34,563
25 Nov 20	65.50000 -2.00	67.70	65.20	67.70	75,462
24 Nov 20	67.50000 -0.70	68.50	66.50	68.50	58,297
23 Nov 20	68.20000 -1.20	69.80	68.20	69.20	30,750
20 Nov 20	69.40000 +0.30	70.00	68.90	69.00	34,623
19 Nov 20	69.10000 +1.00	69.50	67.90	68.50	23,290
18 Nov 20	68.10000 +0.40	68.70	67.10	67.70	41,826
17 Nov 20	67.70000 -0.30	68.40	67.30	67.60	36,257
16 Nov 20	68.00000 +0.00	69.20	67.40	68.40	63,239
13 Nov 20	68.00000 +0.20	68.20	67.00	68.10	36,521
12 Nov 20	67.80000 -0.30	68.10	66.80	68.10	44,687
11 Nov 20	68.10000 +0.70	68.50	67.10	67.90	46,130
10 Nov 20	67.40000 +1.50	67.70	65.10	66.50	109,034
09 Nov 20	65.90000 -7.10	74.80	62.80	74.00	275,062
06 Nov 20	73.00000 +0.60	73.30	72.10	72.60	36,944
05 Nov 20	72.40000 +1.20	73.40	70.90	70.90	53,354
04 Nov 20	71.20000 +0.40	72.00	70.70	70.90	33,813
03 Nov 20	70.80000 +0.80	72.90	70.30	70.50	43,331
02 Nov 20	70.00000 +1.00	70.70	68.70	69.60	43,680
30 Oct 20	69.00000 -0.60	73.10	68.20	73.10	57,178
29 Oct 20	69.60000 -1.80	72.80	68.80	72.20	62,616
28 Oct 20	71.40000 +0.40	72.10	69.80	70.90	51,826
27 Oct 20	71.00000 +1.00	72.70	69.30	70.70	87,627
26 Oct 20	70.00000 -0.30	71.00	69.00	70.10	49,112
23 Oct 20	70.30000 +0.40	70.60	69.20	70.50	37,445
22 Oct 20	69.90000 -0.60	71.80	69.40	70.40	34,306
21 Oct 20	70.50000 +1.00	70.80	67.70	69.80	56,505
20 Oct 20	69.50000 -1.90	71.80	69.40	71.80	51,674
19 Oct 20	71.40000 -2.10	73.80	71.40	73.70	38,831
16 Oct 20	73.50000 +0.60	74.30	70.60	73.80	98,471
15 Oct 20	72.90000 -0.60	78.20	72.80	76.60	106,426
14 Oct 20	73.50000 -1.50	75.60	73.30	75.00	25,993
13 Oct 20	75.00000 +0.80	75.40	73.40	74.10	28,510
12 Oct 20	74.20000 +1.30	74.70	72.80	73.00	27,855
09 Oct 20	72.90000 +1.10	72.90	71.40	71.90	20,485
08 Oct 20	71.80000 -2.10	75.00	71.50	74.70	29,654
07 Oct 20	73.90000 -0.30	74.50	72.30	73.90	29,268
06 Oct 20	74.20000 -1.60	75.90	74.20	75.60	31,382
05 Oct 20	75.80000 +1.30	75.90	74.40	75.20	21,137
02 Oct 20	74.50000 +0.20	75.30	73.80	74.40	19,814
01 Oct 20	74.30000 +0.30	75.50	73.60	73.80	31,370
30 Sep 20	74.00000 +0.40	74.70	72.70	74.20	18,569
29 Sep 20	73.60000 +0.10	75.70	73.00	73.10	42,279
28 Sep 20	73.50000 +0.30	74.10	72.30	73.80	42,536
25 Sep 20	73.20000 +1.00	73.60	71.90	72.00	40,344
24 Sep 20	72.20000 +0.20	72.70	71.30	71.30	22,392
23 Sep 20	72.00000 +1.00	72.70	70.90	71.40	33,381
22 Sep 20	71.00000 +0.40	72.00	70.90	71.00	12,984
21 Sep 20	70.60000 -0.80	71.60	69.60	71.30	28,569
18 Sep 20	71.40000 +0.40	72.50	70.80	70.90	51,769
17 Sep 20	71.00000 +0.20	71.80	70.60	71.00	24,275
16 Sep 20	70.80000 +1.60	71.40	69.20	69.50	51,892
15 Sep 20	69.20000 +1.40	69.90	67.20	68.10	53,250
14 Sep 20	67.80000 +0.80	68.10	66.80	67.30	49,848
11 Sep 20	67.00000 -0.80	69.30	64.90	67.90	86,224
10 Sep 20	67.80000 -2.20	71.30	65.70	70.40	140,619
09 Sep 20	70.00000 +2.60	70.20	67.70	68.00	61,256
08 Sep 20	67.40000 -0.40	68.70	66.70	67.70	46,270
07 Sep 20	67.80000 -0.20	69.90	66.70	69.10	82,535
04 Sep 20	68.00000 -1.50	70.50	68.00	70.00	90,397
03 Sep 20	69.50000 -3.60	73.50	69.50	73.00	46,355
02 Sep 20	73.10000 +1.40	74.20	71.00	71.60	93,383
01 Sep 20	71.70000 +0.70	71.80	69.80	71.30	89,982
31 Aug 20	71.00000 -4.40	73.60	69.60	73.50	161,839
28 Aug 20	75.40000 -0.10	77.00	74.20	75.50	65,041
27 Aug 20	75.50000 -1.30	77.00	75.20	76.10	35,488
26 Aug 20	76.80000 -0.10	76.80	76.10	76.60	16,016
25 Aug 20	76.90000 -0.10	77.20	75.30	77.10	39,821
24 Aug 20	77.00000 -0.80	78.10	76.30	77.70	32,024
21 Aug 20	77.80000 -1.10	79.60	77.30	79.30	19,700
20 Aug 20	78.90000 -0.30	80.70	78.20	78.90	50,139
19 Aug 20	79.20000 +1.10	79.40	77.20	77.50	23,918
18 Aug 20	78.10000 +2.50	78.30	75.10	75.50	41,980
17 Aug 20	75.60000 +0.50	77.40	75.40	76.00	32,408
14 Aug 20	75.10000 -1.10	77.50	73.70	76.70	106,147
13 Aug 20	76.20000 -2.40	81.10	76.10	79.50	98,055
12 Aug 20	78.60000 +0.90	79.20	77.80	77.80	33,100
11 Aug 20	77.70000 -0.50	79.10	76.60	79.10	72,665
10 Aug 20	78.20000 -0.80	80.50	78.00	79.40	37,516
07 Aug 20	79.00000 +3.90	79.10	75.10	75.30	52,773
06 Aug 20	75.10000 -1.70	77.40	73.50	76.40	61,859
05 Aug 20	76.80000 -1.30	79.00	76.30	79.00	41,532
04 Aug 20	78.10000 -1.00	79.50	77.10	78.90	42,819
03 Aug 20	79.10000 -0.30	80.10	78.50	79.80	47,905
31 Jul 20	79.40000 -0.60	80.40	77.60	79.80	43,494
30 Jul 20	80.00000 -2.30	83.00	79.40	83.00	43,795
29 Jul 20	82.30000 -0.40	83.10	81.60	82.90	12,297
28 Jul 20	82.70000 -0.70	84.40	81.50	83.10	23,695
27 Jul 20	83.40000 +1.40	83.60	81.70	82.10	62,775
24 Jul 20	82.00000 -2.50	83.80	81.50	83.80	35,994
23 Jul 20	84.50000 -0.80	85.90	83.30	85.70	37,997
22 Jul 20	85.30000 +2.30	85.30	82.70	83.60	63,039
21 Jul 20	83.00000 -3.30	87.10	83.00	86.50	64,075
20 Jul 20	86.30000 +0.10	88.00	85.50	87.00	35,807
17 Jul 20	86.20000 -0.10	87.40	85.30	86.90	54,167
16 Jul 20	86.30000 -0.50	89.10	82.80	87.00	115,254
15 Jul 20	86.80000 +8.80	87.50	81.20	84.00	242,233
14 Jul 20	78.00000 +0.60	78.10	75.50	78.10	37,713
13 Jul 20	77.40000 -0.30	78.70	75.90	78.00	71,401
10 Jul 20	77.70000 -4.80	84.80	76.80	82.60	144,782
09 Jul 20	82.50000 +0.50	84.90	81.00	82.20	52,328
08 Jul 20	82.00000 +0.00	84.70	80.80	81.80	83,035
07 Jul 20	82.00000 +4.70	82.80	76.50	76.70	117,909
06 Jul 20	77.30000 -0.70	80.90	75.40	79.20	104,253
03 Jul 20	78.00000 +2.50	78.00	74.30	74.50	67,206
02 Jul 20	75.50000 +0.80	75.50	73.50	74.50	36,581
01 Jul 20	74.70000 +2.20	74.70	72.60	73.00	39,503
30 Jun 20	72.50000 +2.10	72.60	69.80	70.30	52,030
29 Jun 20	70.40000 +0.50	70.60	69.60	70.00	20,102
26 Jun 20	69.90000 -1.20	71.20	69.70	71.20	28,909
25 Jun 20	71.10000 +0.00	71.50	70.10	71.00	29,842
24 Jun 20	71.10000 -1.40	74.10	70.60	72.30	26,084
23 Jun 20	72.50000 +0.90	73.80	71.20	72.50	32,313
22 Jun 20	71.60000 -1.20	73.40	70.40	72.50	27,285
19 Jun 20	72.80000 -0.20	75.50	71.40	73.50	87,521
18 Jun 20	73.00000 -3.10	74.90	71.60	74.50	82,896
17 Jun 20	76.10000 +5.60	76.10	70.50	70.50	170,075
16 Jun 20	70.50000 +2.20	71.20	68.50	68.80	73,295
15 Jun 20	68.30000 +1.20	69.10	65.60	65.90	37,616
12 Jun 20	67.10000 +3.40	69.70	62.70	63.20	92,857
11 Jun 20	63.70000 -3.30	66.70	63.10	66.60	66,320
10 Jun 20	67.00000 -2.10	69.70	66.50	69.10	38,076
09 Jun 20	69.10000 -0.10	70.60	68.80	68.80	42,740
08 Jun 20	69.20000 -1.20	69.90	68.10	69.90	51,631
05 Jun 20	70.40000 -0.30	71.00	69.10	70.40	49,797
04 Jun 20	70.70000 +0.30	70.80	69.30	70.10	41,277
03 Jun 20	70.40000 -1.60	73.00	70.20	73.00	82,661
02 Jun 20	72.00000 +0.70	72.30	70.20	70.90	50,633
29 May 20	71.30000 +2.80	71.30	66.80	67.60	72,571
28 May 20	68.50000 +3.50	69.10	64.20	65.90	79,495
27 May 20	65.00000 -5.60	71.00	64.70	70.40	108,083
26 May 20	70.60000 -1.10	72.20	70.00	71.80	61,614
25 May 20	71.70000 +2.30	71.70	69.00	70.00	28,795
22 May 20	69.40000 +0.10	70.30	68.20	69.00	43,237
21 May 20	69.30000 -0.90	70.80	68.40	70.20	36,731
20 May 20	70.20000 -1.80	72.00	69.80	71.80	42,624
19 May 20	72.00000 +0.00	73.30	70.70	72.40	40,335
18 May 20	72.00000 +1.30	73.30	71.10	71.60	41,597
15 May 20	70.70000 -1.00	73.20	69.60	72.50	93,194
14 May 20	71.70000 -2.90	74.70	70.50	74.00	98,156
13 May 20	74.60000 -0.90	75.80	74.00	75.80	61,586
12 May 20	75.50000 -1.00	77.30	75.30	76.00	44,063
11 May 20	76.50000 -0.50	77.80	75.60	76.90	73,327
08 May 20	77.00000 -0.40	78.10	76.70	78.00	23,726
07 May 20	77.40000 -0.50	79.30	76.70	77.20	46,173
06 May 20	77.90000 +0.10	78.80	76.80	77.30	52,439
05 May 20	77.80000 +0.00	79.80	77.30	78.50	65,797
04 May 20	77.80000 +1.50	78.30	75.30	76.10	84,972
30 Apr 20	76.30000 -5.60	81.80	75.30	80.90	173,560
29 Apr 20	81.90000 +1.30	82.70	79.40	81.60	173,912
28 Apr 20	80.60000 -2.60	83.80	80.60	83.60	133,501
27 Apr 20	83.20000 +4.20	83.80	78.30	81.00	107,995
24 Apr 20	79.00000 +3.70	81.10	76.40	76.70	246,546
23 Apr 20	75.30000 +0.20	76.90	73.50	75.60	159,517
22 Apr 20	75.10000 +0.90	76.10	72.20	75.00	195,542
21 Apr 20	74.20000 -6.20	79.40	74.20	78.10	382,091
20 Apr 20	80.40000 +3.20	81.20	78.70	79.00	83,211
17 Apr 20	77.20000 -2.50	82.20	75.40	81.40	127,542
16 Apr 20	79.70000 -5.40	88.00	78.50	87.00	176,590
15 Apr 20	85.10000 +3.20	85.20	81.10	82.00	97,086
14 Apr 20	81.90000 -4.60	86.40	80.70	85.40	90,028
09 Apr 20	86.50000 +7.80	86.50	79.00	81.00	110,455
08 Apr 20	78.70000 +4.30	78.90	73.50	74.90	75,446
07 Apr 20	74.40000 -4.10	79.00	73.90	75.90	176,324
06 Apr 20	78.50000 -2.80	84.20	78.00	83.00	166,643
03 Apr 20	81.30000 -4.10	84.00	79.20	82.00	141,947
02 Apr 20	85.40000 -4.30	91.10	82.70	90.40	113,600
01 Apr 20	89.70000 +1.00	92.50	84.60	86.80	199,015
31 Mar 20	88.70000 -9.80	102.60	87.90	101.50	288,088
30 Mar 20	98.50000 +4.30	108.50	96.85	106.60	306,427
27 Mar 20	94.20000 +5.55	99.00	88.65	89.00	255,766
26 Mar 20	88.65000 +9.65	88.70	77.50	77.50	236,404
25 Mar 20	79.00000 +1.50	79.00	74.50	78.00	139,989
24 Mar 20	77.50000 +3.70	78.95	74.60	76.50	144,125
23 Mar 20	73.80000 +5.20	79.00	67.85	70.95	192,583
20 Mar 20	68.60000 +1.60	73.15	63.45	68.95	115,157
19 Mar 20	67.00000 -10.75	79.70	61.05	78.20	160,496
18 Mar 20	77.75000 +1.15	81.95	73.35	77.35	133,593
17 Mar 20	76.60000 +6.50	79.70	73.60	77.50	191,096
16 Mar 20	70.10000 +12.05	97.40	67.95	71.00	444,864
13 Mar 20	58.05000 +8.05	58.35	50.30	51.20	135,151
12 Mar 20	50.00000 -2.10	53.20	49.34	50.00	63,836
11 Mar 20	52.10000 +1.50	53.70	49.52	53.70	55,135
10 Mar 20	50.60000 -0.60	54.65	50.20	54.65	50,405
09 Mar 20	51.20000 -3.10	55.05	49.60	55.00	58,721
06 Mar 20	54.30000 +0.55	55.80	52.45	54.00	55,440
05 Mar 20	53.75000 +0.95	55.00	50.40	55.00	86,721
04 Mar 20	52.80000 -3.25	55.95	51.85	55.95	51,844
03 Mar 20	56.05000 -2.35	60.15	55.75	59.00	70,833
02 Mar 20	58.40000 +0.15	67.05	56.95	65.45	198,138
28 Feb 20	58.25000 +6.75	61.85	51.90	52.30	187,867
27 Feb 20	51.50000 +0.10	53.80	50.40	51.10	49,100
26 Feb 20	51.40000 +0.90	51.80	47.94	50.85	57,438
25 Feb 20	50.50000 -2.10	54.10	50.35	54.00	29,402
24 Feb 20	52.60000 -1.85	53.40	52.00	52.80	24,758
21 Feb 20	54.45000 -2.40	56.90	54.45	56.90	27,885
20 Feb 20	56.85000 -0.40	57.65	56.45	56.45	6,914
19 Feb 20	57.25000 +0.75	57.65	55.95	55.95	19,303
18 Feb 20	56.50000 -0.70	56.95	55.50	56.00	8,630
17 Feb 20	57.20000 +0.70	58.30	56.20	57.25	11,843
14 Feb 20	56.50000 -0.20	58.10	56.10	57.05	16,231
13 Feb 20	56.70000 +0.30	56.80	55.50	56.35	23,446
12 Feb 20	56.40000 -1.75	58.20	56.15	58.20	19,692
11 Feb 20	58.15000 +2.95	59.10	55.20	55.20	32,363
10 Feb 20	55.20000 +0.90	55.20	54.30	54.30	15,129
07 Feb 20	54.30000 -1.45	56.30	54.15	56.10	12,215
06 Feb 20	55.75000 -0.25	56.50	55.60	55.95	9,671
05 Feb 20	56.00000 +0.40	56.50	55.00	55.20	16,731
04 Feb 20	55.60000 +2.80	56.00	53.05	53.05	24,505
03 Feb 20	52.80000 +0.20	53.55	52.80	53.00	13,266
31 Jan 20	52.60000 -0.95	54.20	52.25	54.00	21,485
30 Jan 20	53.55000 -0.50	56.35	53.45	53.85	32,241
29 Jan 20	54.05000 +0.10	55.55	52.40	53.60	35,725
28 Jan 20	53.95000 +1.50	54.15	51.55	52.15	26,065
27 Jan 20	52.45000 -0.75	54.80	52.05	54.00	33,427
24 Jan 20	53.20000 +2.00	54.30	51.70	51.70	31,501
23 Jan 20	51.20000 +0.30	52.25	50.80	51.55	24,848
22 Jan 20	50.90000 -0.55	51.85	50.65	50.90	28,851
21 Jan 20	51.45000 -2.45	52.85	51.15	52.65	28,952
20 Jan 20	53.90000 +3.90	53.95	50.30	50.30	57,298
17 Jan 20	50.00000 -5.80	56.25	49.72	55.50	91,852
16 Jan 20	55.80000 -0.20	56.75	55.40	55.55	8,386
15 Jan 20	56.00000 +0.10	56.50	55.25	56.50	13,970
14 Jan 20	55.90000 -0.60	57.25	55.85	56.40	16,740
13 Jan 20	56.50000 +0.50	57.35	55.80	56.80	13,769
10 Jan 20	56.00000 -1.05	58.00	55.80	56.50	22,035
09 Jan 20	57.05000 +1.05	58.70	56.20	56.20	22,977
08 Jan 20	56.00000 +0.40	56.45	55.10	55.25	12,875
07 Jan 20	55.60000 +0.35	56.35	55.35	55.35	11,939
06 Jan 20	55.25000 -0.10	55.55	54.45	55.05	16,445
03 Jan 20	55.35000 -0.10	55.35	54.60	55.05	10,461
02 Jan 20	55.45000 -0.25	56.45	55.05	55.05	12,426
30 Dec 19	55.70000 +0.60	55.70	55.15	55.30	5,196
27 Dec 19	55.10000 +0.25	55.80	54.30	54.35	21,714
23 Dec 19	54.85000 +0.40	55.20	54.25	54.25	14,478
20 Dec 19	54.45000 +0.95	55.10	53.35	53.50	101,062
19 Dec 19	53.50000 +0.45	53.70	52.75	52.75	18,026
18 Dec 19	53.05000 -1.45	54.15	52.15	54.15	18,289
17 Dec 19	54.50000 -0.90	55.20	53.70	55.00	18,834
16 Dec 19	55.40000 +0.30	55.95	54.35	55.55	13,389
13 Dec 19	55.10000 +0.05	55.40	54.35	55.40	12,902
12 Dec 19	55.05000 +0.50	55.50	54.25	54.50	18,757
11 Dec 19	54.55000 +0.20	54.90	53.25	53.25	16,956
10 Dec 19	54.35000 -0.60	54.70	53.40	54.45	21,357
09 Dec 19	54.95000 -0.70	56.45	53.95	55.55	18,586
06 Dec 19	55.65000 -1.00	57.05	55.15	56.90	12,711
05 Dec 19	56.65000 +0.30	56.75	56.15	56.15	15,295
04 Dec 19	56.35000 +2.35	56.65	53.65	53.65	21,902
03 Dec 19	54.00000 -0.80	54.60	53.40	54.40	18,098
02 Dec 19	54.80000 -0.80	56.25	54.35	55.45	13,109
29 Nov 19	55.60000 +0.15	56.05	54.40	55.10	17,444
28 Nov 19	55.45000 -0.95	56.75	54.95	56.75	12,104
27 Nov 19	56.40000 -2.15	58.75	56.20	58.75	14,881
26 Nov 19	58.55000 +0.95	58.95	57.00	57.45	15,592
25 Nov 19	57.60000 -0.10	59.40	57.60	58.50	23,350
22 Nov 19	57.70000 +0.70	58.25	56.20	57.05	26,123
21 Nov 19	57.00000 +0.65	57.45	55.15	55.55	18,948
20 Nov 19	56.35000 +1.60	56.40	53.85	55.00	19,635
19 Nov 19	54.75000 -2.65	57.30	53.30	56.05	54,398
18 Nov 19	57.40000 +1.35	58.20	56.10	56.10	30,904
15 Nov 19	56.05000 +0.90	56.45	55.15	55.15	10,728
14 Nov 19	55.15000 +1.80	55.40	52.25	53.45	22,830
13 Nov 19	53.35000 -2.20	56.00	53.15	56.00	29,753
12 Nov 19	55.55000 -0.70	56.65	55.55	56.60	7,462
11 Nov 19	56.25000 -0.30	56.85	55.85	56.45	25,548
08 Nov 19	56.55000 +0.10	56.85	55.35	56.85	20,547
07 Nov 19	56.45000 +2.05	56.80	54.40	54.45	34,575
06 Nov 19	54.40000 +1.45	54.55	52.80	52.95	31,943
05 Nov 19	52.95000 +0.10	53.55	52.50	52.65	20,077
04 Nov 19	52.85000 +0.00	53.95	52.60	53.15	23,352
01 Nov 19	52.85000 +0.30	53.15	52.45	53.05	13,728
31 Oct 19	52.55000 +0.30	53.45	52.00	52.60	15,148
30 Oct 19	52.25000 -0.10	52.95	51.80	52.80	9,972
29 Oct 19	52.35000 -0.80	53.30	51.85	52.85	13,985
28 Oct 19	53.15000 +0.90	53.35	52.00	52.40	14,952
25 Oct 19	52.25000 +0.10	52.75	52.05	52.75	6,163
24 Oct 19	52.15000 -1.20	54.15	52.10	53.35	12,712
23 Oct 19	53.35000 -1.05	54.40	53.00	54.00	7,638
22 Oct 19	54.40000 -0.55	55.35	54.05	54.05	13,909
21 Oct 19	54.95000 +1.00	55.60	53.95	55.00	26,607
18 Oct 19	53.95000 -0.95	55.95	53.20	54.65	35,137
17 Oct 19	54.90000 +1.40	55.45	52.80	53.55	49,225
16 Oct 19	53.50000 +0.25	54.50	51.50	52.85	43,116
15 Oct 19	53.25000 +5.51	53.25	47.36	47.40	73,676
14 Oct 19	47.74000 +1.42	47.96	45.30	45.40	19,509
11 Oct 19	46.32000 +1.16	46.70	45.74	45.90	8,487
10 Oct 19	45.16000 +0.22	46.90	45.16	45.20	6,946
09 Oct 19	44.94000 -0.16	45.50	44.70	45.04	14,527
08 Oct 19	45.10000 -1.74	46.96	45.10	46.68	18,820
07 Oct 19	46.84000 +1.46	47.36	45.10	45.26	13,209
04 Oct 19	45.38000 +1.46	45.56	44.02	44.20	60,843
02 Oct 19	43.92000 +2.68	45.04	43.26	43.30	40,514
01 Oct 19	41.24000 +0.52	41.68	40.72	41.44	15,020
30 Sep 19	40.72000 -0.52	41.74	40.18	41.74	28,066
27 Sep 19	41.24000 -1.28	42.50	41.24	42.50	24,024
26 Sep 19	42.52000 -0.98	44.20	42.50	44.20	19,164
25 Sep 19	43.50000 -2.14	45.48	43.50	45.48	12,175
24 Sep 19	45.64000 +0.74	46.30	44.62	45.20	9,008
23 Sep 19	44.90000 -2.22	46.62	44.84	46.62	20,221
20 Sep 19	47.12000 +0.72	48.64	46.54	46.82	49,528
19 Sep 19	46.40000 +1.94	47.18	44.78	44.78	16,342
18 Sep 19	44.46000 +0.76	44.84	43.70	44.12	10,288
17 Sep 19	43.70000 -0.48	44.16	42.90	44.00	9,605
16 Sep 19	44.18000 -0.72	45.46	43.26	45.46	15,383
13 Sep 19	44.90000 -0.08	46.26	44.60	45.48	11,388
12 Sep 19	44.98000 +0.72	45.40	44.24	44.98	18,159
11 Sep 19	44.26000 +0.34	44.96	44.02	44.28	5,546
10 Sep 19	43.92000 +0.16	44.68	43.70	43.98	13,876
09 Sep 19	43.76000 +0.78	44.26	42.62	42.80	18,626
06 Sep 19	42.98000 -0.02	43.44	42.72	43.08	4,596
05 Sep 19	43.00000 -0.16	43.50	42.68	43.44	11,056
04 Sep 19	43.16000 +0.48	43.66	42.46	42.60	10,896
03 Sep 19	42.68000 -0.58	43.14	42.30	42.66	5,286
02 Sep 19	43.26000 -0.04	44.10	42.86	43.68	5,837
30 Aug 19	43.30000 +1.12	43.72	41.82	41.82	11,481
29 Aug 19	42.18000 -0.20	42.70	41.86	42.32	14,381
28 Aug 19	42.38000 -0.04	42.70	41.82	42.60	8,614
27 Aug 19	42.42000 +0.26	42.44	41.00	42.26	15,843
26 Aug 19	42.16000 -0.88	42.62	41.76	42.54	6,666
23 Aug 19	43.04000 +1.04	44.48	41.98	42.00	36,181
22 Aug 19	42.00000 +0.24	42.52	41.40	42.52	15,207
21 Aug 19	41.76000 -0.32	42.10	41.56	41.64	7,739
20 Aug 19	42.08000 +0.42	42.84	41.90	42.84	27,001
19 Aug 19	41.66000 +1.72	42.06	40.36	40.66	52,582
16 Aug 19	39.94000 +1.20	40.46	38.32	38.60	19,021
15 Aug 19	38.74000 -1.24	40.42	38.54	40.42	19,935
14 Aug 19	39.98000 -1.24	41.76	39.98	41.76	32,817
13 Aug 19	41.22000 -1.68	42.86	40.38	42.50	52,958
12 Aug 19	42.90000 -2.34	45.60	42.80	45.60	27,217
09 Aug 19	45.24000 -0.26	46.24	45.16	45.90	16,329
08 Aug 19	45.50000 +0.02	46.02	45.10	45.70	10,922
07 Aug 19	45.48000 -1.72	47.52	45.06	47.50	18,275
06 Aug 19	47.20000 -1.18	48.32	47.20	48.22	4,141
05 Aug 19	48.38000 -0.68	48.96	47.92	48.74	8,067
02 Aug 19	49.06000 -0.74	49.70	48.50	48.50	9,607
01 Aug 19	49.80000 +0.80	49.80	49.18	49.22	11,454
31 Jul 19	49.00000 +1.00	49.66	48.08	48.08	15,272
30 Jul 19	48.00000 +0.12	48.40	47.60	47.60	21,453
29 Jul 19	47.88000 -1.32	49.04	47.80	48.90	22,414
26 Jul 19	49.20000 -0.95	50.60	49.00	50.60	4,040
25 Jul 19	50.15000 -0.55	51.30	50.10	50.70	7,237
24 Jul 19	50.70000 -0.30	51.50	50.65	51.50	13,880
23 Jul 19	51.00000 +0.55	51.40	50.25	50.25	15,305
22 Jul 19	50.45000 +1.83	51.10	48.74	49.00	27,332
19 Jul 19	48.62000 +0.52	48.84	47.48	48.30	12,866
18 Jul 19	48.10000 -1.02	48.92	47.20	48.90	27,881
17 Jul 19	49.12000 -1.58	50.90	48.26	50.70	18,581
16 Jul 19	50.70000 +0.50	51.60	49.50	50.60	23,801
15 Jul 19	50.20000 -0.35	51.20	46.78	50.50	56,976
12 Jul 19	50.55000 -0.55	51.60	50.00	51.60	13,613
11 Jul 19	51.10000 +0.05	51.70	50.85	51.00	19,540
10 Jul 19	51.05000 -0.75	51.80	50.70	51.20	22,739
09 Jul 19	51.80000 -0.85	52.55	51.20	52.50	16,814
08 Jul 19	52.65000 -0.70	53.75	52.45	53.65	12,214
05 Jul 19	53.35000 -1.25	54.95	53.05	54.95	20,750
04 Jul 19	54.60000 -0.45	55.30	54.55	54.65	4,070
03 Jul 19	55.05000 +0.20	56.00	54.75	54.90	7,478
02 Jul 19	54.85000 -1.60	56.80	54.50	56.20	17,672
01 Jul 19	56.45000 +1.05	57.30	56.10	56.10	12,016
28 Jun 19	55.40000 +1.50	56.20	54.00	54.00	21,769
27 Jun 19	53.90000 +0.40	54.10	52.85	54.00	14,787
26 Jun 19	53.50000 -0.25	54.25	53.00	53.90	12,862
25 Jun 19	53.75000 -1.70	55.30	53.30	55.05	15,551
24 Jun 19	55.45000 -0.65	56.45	54.30	56.30	52,373
21 Jun 19	56.10000 -0.50	57.70	56.10	56.75	54,169
20 Jun 19	56.60000 +1.10	57.85	55.50	55.50	18,114
19 Jun 19	55.50000 +3.00	55.90	52.90	52.95	26,034
18 Jun 19	52.50000 +1.85	52.75	50.35	51.10	23,560
17 Jun 19	50.65000 +0.45	50.95	49.84	50.50	13,316
14 Jun 19	50.20000 -0.70	50.95	49.92	50.90	8,326
13 Jun 19	50.90000 +1.00	51.15	49.78	49.78	15,327
12 Jun 19	49.90000 -0.04	50.25	49.72	49.88	16,492
11 Jun 19	49.94000 +0.44	50.55	49.44	49.90	10,690
07 Jun 19	49.50000 +0.26	50.70	49.34	49.42	17,846
06 Jun 19	49.24000 +0.14	50.50	49.00	49.44	16,050
05 Jun 19	49.10000 +0.86	49.66	47.88	48.24	12,612
04 Jun 19	48.24000 -0.36	48.64	47.22	48.60	30,771
03 Jun 19	48.60000 +0.24	48.90	47.38	48.40	18,798
31 May 19	48.36000 -1.74	50.20	48.32	50.20	17,775
30 May 19	50.10000 +0.28	51.30	49.82	50.05	12,990
29 May 19	49.82000 -0.23	50.80	49.32	49.68	21,234
28 May 19	50.05000 -0.65	50.45	49.28	50.20	18,878
27 May 19	50.70000 -0.10	51.20	50.30	50.30	5,554
24 May 19	50.80000 +0.88	51.30	49.48	49.52	17,590
23 May 19	49.92000 -1.23	50.70	49.72	50.70	14,240
22 May 19	51.15000 -0.25	53.05	50.20	51.20	31,219
21 May 19	51.40000 +0.30	52.00	50.35	51.60	14,380
20 May 19	51.10000 -0.65	52.40	50.90	52.25	10,657
17 May 19	51.75000 -1.10	53.25	51.55	53.25	11,131
16 May 19	52.85000 +0.35	53.10	52.05	52.05	10,602
15 May 19	52.50000 -0.20	53.20	51.95	52.95	13,185
14 May 19	52.70000 +0.20	53.50	51.75	52.50	21,430
13 May 19	52.50000 -0.95	53.00	51.85	52.60	35,748
10 May 19	53.45000 -0.50	54.70	53.10	54.55	19,133
09 May 19	53.95000 -1.20	55.50	53.50	55.20	23,078
08 May 19	55.15000 +0.20	56.80	54.65	55.60	33,135
07 May 19	54.95000 +0.70	56.55	54.00	54.00	42,869
06 May 19	54.25000 -0.35	55.05	53.25	53.80	21,077
03 May 19	54.60000 +1.35	54.80	53.20	54.20	40,645
02 May 19	53.25000 -0.25	55.00	52.65	53.00	42,426
30 Apr 19	53.50000 +2.10	53.85	51.50	51.75	62,238
29 Apr 19	51.40000 +1.90	51.75	49.42	49.42	47,998
26 Apr 19	49.50000 +3.12	49.50	46.38	46.70	22,669
25 Apr 19	46.38000 +0.06	47.90	46.10	46.96	24,366
24 Apr 19	46.32000 +0.68	47.00	45.30	45.56	22,691
23 Apr 19	45.64000 -0.10	45.96	45.38	45.96	28,133
18 Apr 19	45.74000 -0.66	46.78	45.20	46.78	22,381
17 Apr 19	46.40000 -0.92	47.42	46.36	47.00	15,927
16 Apr 19	47.32000 +1.12	47.88	46.14	47.88	42,886
15 Apr 19	46.20000 +0.82	46.56	45.50	45.50	42,219
12 Apr 19	45.38000 +2.24	46.54	43.10	43.28	78,166
11 Apr 19	43.14000 -0.04	43.60	43.04	43.30	20,235
10 Apr 19	43.18000 +0.28	43.34	42.86	43.04	25,408
09 Apr 19	42.90000 -0.10	43.56	42.52	42.78	10,640
08 Apr 19	43.00000 -0.74	44.20	42.90	44.02	15,790
05 Apr 19	43.74000 -0.62	45.24	43.74	44.86	15,878
04 Apr 19	44.36000 -0.82	45.18	44.18	44.56	9,179
03 Apr 19	45.18000 +1.84	45.52	43.18	43.30	20,113
02 Apr 19	43.34000 +0.68	44.04	42.64	42.70	16,504
01 Apr 19	42.66000 +0.40	43.58	42.42	43.14	26,445
29 Mar 19	42.26000 -0.72	43.46	42.08	43.46	18,718
28 Mar 19	42.98000 +0.46	43.20	42.62	42.62	7,737
27 Mar 19	42.52000 -0.82	44.02	42.26	44.02	16,235
26 Mar 19	43.34000 -0.26	44.40	43.00	43.80	15,842
25 Mar 19	43.60000 -1.56	45.24	43.34	45.02	21,339
22 Mar 19	45.16000 -0.44	45.66	45.02	45.04	7,929
21 Mar 19	45.60000 -0.46	46.44	45.44	46.02	9,979
20 Mar 19	46.06000 +0.12	46.68	45.94	46.26	12,580
19 Mar 19	45.94000 +0.50	46.58	45.46	45.64	20,027
18 Mar 19	45.44000 +0.24	46.28	45.12	45.62	12,214
15 Mar 19	45.20000 -0.54	46.30	45.00	45.32	31,007
14 Mar 19	45.74000 -0.12	46.50	45.44	45.60	12,100
13 Mar 19	45.86000 +0.38	45.86	45.02	45.80	22,000
12 Mar 19	45.48000 -0.40	46.12	45.18	45.90	10,998
11 Mar 19	45.88000 -0.34	46.64	45.50	46.42	19,570
08 Mar 19	46.22000 -2.48	48.80	45.22	48.80	36,166
07 Mar 19	48.70000 -1.55	50.40	48.68	49.70	14,732
06 Mar 19	50.25000 +0.25	50.55	49.70	50.45	7,076
05 Mar 19	50.00000 +0.04	50.40	49.74	50.40	10,528
04 Mar 19	49.96000 -0.14	50.20	49.70	49.82	9,384
01 Mar 19	50.10000 +0.70	50.30	49.60	49.88	12,240
28 Feb 19	49.40000 -0.24	49.40	48.40	49.00	12,354
27 Feb 19	49.64000 +0.14	51.00	49.28	51.00	10,497
26 Feb 19	49.50000 -0.34	49.96	49.40	49.76	3,942
25 Feb 19	49.84000 -0.08	50.75	49.46	50.75	10,642
22 Feb 19	49.92000 -0.13	50.50	49.82	49.96	8,221
21 Feb 19	50.05000 +0.00	50.30	49.70	49.70	3,595
20 Feb 19	50.05000 +0.11	50.40	49.82	49.82	8,207
19 Feb 19	49.94000 +0.14	50.35	49.62	49.62	9,806
18 Feb 19	49.80000 -0.12	50.55	49.78	50.45	6,848
15 Feb 19	49.92000 -0.18	50.45	49.80	50.15	17,601
14 Feb 19	50.10000 -1.00	50.60	49.66	50.50	16,353
13 Feb 19	51.10000 +0.40	51.55	50.75	51.00	5,184
12 Feb 19	50.70000 -0.15	51.80	50.25	51.35	11,573
11 Feb 19	50.85000 +0.75	51.50	50.25	50.40	15,177
08 Feb 19	50.10000 +0.58	50.40	49.04	49.90	11,337
07 Feb 19	49.52000 -0.46	50.15	49.00	49.58	19,730
06 Feb 19	49.98000 -0.67	50.70	49.70	50.20	15,865
05 Feb 19	50.65000 +1.65	51.10	49.02	49.40	40,464
04 Feb 19	49.00000 +1.02	49.12	47.82	48.54	16,029
01 Feb 19	47.98000 -0.48	49.20	47.58	49.00	19,467
31 Jan 19	48.46000 +0.56	48.72	47.30	47.30	12,094
30 Jan 19	47.90000 -0.08	48.14	47.48	47.80	10,195
29 Jan 19	47.98000 +0.24	48.58	47.24	47.24	20,884
28 Jan 19	47.74000 +0.82	48.44	46.90	47.30	24,199
25 Jan 19	46.92000 -0.84	48.60	46.80	47.76	17,169
24 Jan 19	47.76000 +0.16	48.48	47.50	47.50	15,090
23 Jan 19	47.60000 +1.22	48.20	46.20	46.20	18,941
22 Jan 19	46.38000 -2.02	48.32	46.24	48.30	28,036
21 Jan 19	48.40000 -0.86	49.60	48.12	49.10	24,726
18 Jan 19	49.26000 -0.79	50.80	46.68	49.80	69,062
17 Jan 19	50.05000 -1.45	51.20	49.88	51.00	9,133
16 Jan 19	51.50000 +0.15	51.95	51.25	51.45	8,493
15 Jan 19	51.35000 +1.47	52.55	50.90	50.90	32,672
14 Jan 19	49.88000 -0.87	51.50	49.50	51.50	30,069
11 Jan 19	50.75000 -0.75	51.90	50.75	51.80	19,027
10 Jan 19	51.50000 -0.35	51.90	51.25	51.45	12,989
09 Jan 19	51.85000 -1.05	53.60	51.80	53.30	16,592
08 Jan 19	52.90000 +0.05	53.45	51.75	52.40	16,870
07 Jan 19	52.85000 +4.15	53.30	49.24	49.24	28,415
04 Jan 19	48.70000 +0.24	48.92	48.16	48.88	18,470
03 Jan 19	48.46000 -0.02	49.74	48.46	49.24	22,140
02 Jan 19	48.48000 +1.90	48.88	46.22	47.24	20,796
28 Dec 18	46.58000 +0.12	47.34	46.22	46.94	16,909
27 Dec 18	46.46000 +0.36	46.46	45.52	46.00	24,363
21 Dec 18	46.10000 -0.48	46.92	45.72	46.50	45,500
20 Dec 18	46.58000 -0.40	47.18	46.20	46.72	32,317
19 Dec 18	46.98000 -1.02	48.08	46.82	48.00	27,373
18 Dec 18	48.00000 -1.50	49.94	47.92	49.94	26,286
17 Dec 18	49.50000 -2.10	51.75	49.36	51.60	18,847
14 Dec 18	51.60000 -0.75	52.35	51.25	52.30	15,104
13 Dec 18	52.35000 -1.45	53.50	52.35	53.45	19,926
12 Dec 18	53.80000 +3.50	53.85	50.15	50.15	28,792
11 Dec 18	50.30000 +0.72	51.45	49.60	49.60	18,893
10 Dec 18	49.58000 +0.22	49.66	49.28	49.36	33,352
07 Dec 18	49.36000 +0.16	50.20	49.30	49.56	22,111
06 Dec 18	49.20000 -0.74	49.88	49.00	49.62	31,874
05 Dec 18	49.94000 +0.34	50.20	49.00	49.60	24,065
04 Dec 18	49.60000 +0.40	50.20	49.00	49.94	17,081
03 Dec 18	49.20000 +1.08	49.84	48.66	48.92	18,056
30 Nov 18	48.12000 -0.66	49.24	48.02	48.64	34,284
29 Nov 18	48.78000 +1.30	48.88	46.86	47.04	33,024
28 Nov 18	47.48000 -1.42	49.28	47.20	48.52	28,054
27 Nov 18	48.90000 +1.98	49.34	46.78	47.30	52,443
26 Nov 18	46.92000 +1.00	47.12	45.78	46.00	38,578
23 Nov 18	45.92000 -1.16	47.00	45.80	47.00	67,436
22 Nov 18	47.08000 +0.10	48.00	46.86	47.10	16,696
21 Nov 18	46.98000 -1.68	48.98	46.58	48.98	43,549
20 Nov 18	48.66000 -1.30	50.20	46.60	50.20	29,010
19 Nov 18	49.96000 -0.44	50.80	49.72	50.60	25,458
16 Nov 18	50.40000 +0.54	51.25	49.42	49.42	26,593
15 Nov 18	49.86000 -0.89	51.60	49.86	50.70	12,997
14 Nov 18	50.75000 -0.35	51.85	50.75	51.15	13,768
13 Nov 18	51.10000 +0.90	51.20	49.22	50.20	27,699
12 Nov 18	50.20000 -1.70	53.05	50.10	51.50	30,769
09 Nov 18	51.90000 +2.18	52.95	48.92	49.72	52,147
08 Nov 18	49.72000 -0.14	50.70	49.12	50.70	20,601
07 Nov 18	49.86000 -0.69	52.15	49.80	50.80	34,913
06 Nov 18	50.55000 -2.90	53.45	49.30	53.45	39,446
05 Nov 18	53.45000 +3.65	53.85	50.05	50.05	35,118
02 Nov 18	49.80000 +1.14	51.05	48.86	48.86	25,665
01 Nov 18	48.66000 +1.20	49.10	47.24	47.24	21,993
31 Oct 18	47.46000 +0.04	49.12	47.08	48.80	33,251
30 Oct 18	47.42000 +0.66	48.66	46.52	46.52	29,381
29 Oct 18	46.76000 +0.30	47.86	45.72	46.10	31,511
26 Oct 18	46.46000 -0.12	46.50	45.60	46.12	18,499
25 Oct 18	46.58000 -0.12	47.10	45.76	46.50	36,213
24 Oct 18	46.70000 +1.38	47.16	45.32	45.32	40,942
23 Oct 18	45.32000 -0.24	45.42	44.42	45.20	54,453
22 Oct 18	45.56000 -0.58	46.60	44.24	46.44	72,793
19 Oct 18	46.14000 +0.22	46.60	45.70	46.22	53,385
18 Oct 18	45.92000 -1.80	48.60	45.72	47.68	87,932
17 Oct 18	47.72000 +1.52	50.10	46.94	47.90	89,648
16 Oct 18	46.20000 -1.70	47.20	45.22	47.00	144,110
15 Oct 18	47.90000 -1.76	50.15	43.66	50.10	228,544
12 Oct 18	49.66000 +0.14	50.65	49.26	50.40	50,629
11 Oct 18	49.52000 -0.58	50.50	49.46	50.00	45,199
10 Oct 18	50.10000 -0.80	50.90	50.05	50.90	76,994
09 Oct 18	50.90000 -0.45	53.00	49.82	52.30	53,979
08 Oct 18	51.35000 -2.90	54.50	51.05	54.30	58,307
05 Oct 18	54.25000 -3.50	58.15	54.00	58.15	47,778
04 Oct 18	57.75000 +0.15	58.00	56.65	57.85	19,711
02 Oct 18	57.60000 +1.00	57.60	55.75	56.50	31,136
01 Oct 18	56.60000 +1.95	56.90	54.65	55.50	34,086
28 Sep 18	54.65000 -3.85	57.30	53.95	57.00	86,232
27 Sep 18	58.50000 -1.20	60.15	58.10	59.55	29,727
26 Sep 18	59.70000 -0.80	60.70	59.65	60.70	21,204
25 Sep 18	60.50000 -1.25	62.65	60.30	62.65	30,198
24 Sep 18	61.75000 -0.10	62.60	61.70	62.35	9,834
21 Sep 18	61.85000 -0.10	63.30	61.65	62.05	67,389
20 Sep 18	61.95000 -0.60	63.90	61.65	63.90	8,930
19 Sep 18	62.55000 -0.20	63.75	62.20	63.75	16,012
18 Sep 18	62.75000 -0.25	63.60	61.60	62.90	14,127
17 Sep 18	63.00000 +0.75	64.40	62.65	64.40	15,068
14 Sep 18	62.25000 +0.75	62.70	61.90	62.50	11,283
13 Sep 18	61.50000 -0.85	62.40	61.10	61.70	32,260
12 Sep 18	62.35000 -0.80	64.00	61.75	64.00	29,363
11 Sep 18	63.15000 -2.20	65.30	63.05	65.30	16,508
10 Sep 18	65.35000 -0.10	66.25	65.10	65.15	8,946
07 Sep 18	65.45000 -0.05	65.55	64.85	65.25	14,245
06 Sep 18	65.50000 -0.50	66.60	65.10	66.60	10,265
05 Sep 18	66.00000 -2.00	68.30	65.65	67.30	24,619
04 Sep 18	68.00000 -1.60	70.35	68.00	69.75	9,005
03 Sep 18	69.60000 +0.10	69.75	68.25	69.35	10,585
31 Aug 18	69.50000 -0.75	70.00	69.10	69.10	16,485
30 Aug 18	70.25000 -1.40	72.00	69.30	72.00	14,283
29 Aug 18	71.65000 +1.30	73.00	70.20	70.35	52,591
28 Aug 18	70.35000 +1.50	71.00	67.35	67.35	20,843
27 Aug 18	68.85000 -0.50	69.20	68.30	69.20	7,285
24 Aug 18	69.35000 +1.10	69.60	68.50	68.95	13,639
23 Aug 18	68.25000 +1.00	68.95	66.75	67.30	16,167
22 Aug 18	67.25000 +0.05	67.95	66.55	66.55	11,277
21 Aug 18	67.20000 +0.50	67.40	66.00	66.35	9,861
20 Aug 18	66.70000 +0.50	67.00	66.25	66.85	12,286
17 Aug 18	66.20000 +0.00	66.85	65.95	66.85	10,422
16 Aug 18	66.20000 +1.10	66.55	65.20	65.20	11,567
15 Aug 18	65.10000 -3.10	68.60	64.70	67.85	32,252
14 Aug 18	68.20000 -0.75	69.50	67.85	68.80	8,681
13 Aug 18	68.95000 -0.15	69.05	68.40	68.60	3,628
10 Aug 18	69.10000 -0.50	69.50	68.55	69.15	15,339
09 Aug 18	69.60000 +0.20	69.60	68.65	69.25	11,683
08 Aug 18	69.40000 +0.25	69.40	68.25	68.90	14,457
07 Aug 18	69.15000 +0.15	69.85	68.00	68.95	54,323
06 Aug 18	69.00000 +0.40	70.55	68.80	68.95	42,632
03 Aug 18	68.60000 +0.60	69.25	68.15	68.35	18,617
02 Aug 18	68.00000 +2.35	68.65	65.00	65.00	35,560
01 Aug 18	65.65000 +0.00	66.35	64.45	65.70	22,607
31 Jul 18	65.65000 -0.65	66.75	65.40	66.75	16,463
30 Jul 18	66.30000 -0.45	66.80	66.30	66.70	15,776
27 Jul 18	66.75000 -0.20	68.45	66.60	67.25	16,685
26 Jul 18	66.95000 -0.10	68.35	66.40	68.10	29,021
25 Jul 18	67.05000 -0.95	68.60	65.30	68.60	35,145
24 Jul 18	68.00000 +2.00	69.65	66.15	66.60	44,834
23 Jul 18	66.00000 -0.50	67.30	65.80	66.25	23,391
20 Jul 18	66.50000 -0.95	67.20	65.20	67.10	20,882
19 Jul 18	67.45000 +0.20	67.70	66.75	67.35	17,464
18 Jul 18	67.25000 -0.25	68.15	67.00	67.75	20,241
17 Jul 18	67.50000 +1.50	67.75	66.00	66.00	19,318
16 Jul 18	66.00000 +0.40	67.50	63.20	64.45	51,556
13 Jul 18	65.60000 -0.55	66.75	65.40	66.75	22,348
12 Jul 18	66.15000 +1.30	67.10	65.30	65.40	24,080
11 Jul 18	64.85000 -2.05	66.70	64.20	66.70	40,853
10 Jul 18	66.90000 +2.55	69.50	65.50	65.50	101,552
09 Jul 18	64.35000 +1.70	64.90	62.85	63.00	40,307
06 Jul 18	62.65000 +0.85	64.10	61.85	61.85	27,010
05 Jul 18	61.80000 +1.25	61.90	60.15	60.70	20,047
04 Jul 18	60.55000 -1.10	61.75	60.25	61.05	21,010
03 Jul 18	61.65000 +0.35	62.25	61.30	61.80	16,010
02 Jul 18	61.30000 -0.20	62.20	60.75	62.00	54,051
29 Jun 18	61.50000 -0.15	62.30	61.20	62.30	31,782
28 Jun 18	61.65000 -0.15	63.75	61.15	61.75	25,900
27 Jun 18	61.80000 +0.15	62.70	60.70	62.15	23,627
26 Jun 18	61.65000 +0.00	62.15	61.10	61.95	12,639
25 Jun 18	61.65000 -1.60	63.85	61.35	63.05	21,237
22 Jun 18	63.25000 -0.10	63.55	62.60	63.25	19,826
21 Jun 18	63.35000 -0.35	64.20	63.05	64.15	13,425
20 Jun 18	63.70000 -1.00	65.25	63.40	65.25	19,092
19 Jun 18	64.70000 -0.70	65.75	63.65	64.95	28,723
18 Jun 18	65.40000 +0.65	65.45	64.30	64.95	19,313
15 Jun 18	64.75000 -1.15	66.50	64.45	66.05	46,152
14 Jun 18	65.90000 +1.20	66.30	64.55	64.55	28,791
13 Jun 18	64.70000 +0.35	65.40	64.20	64.60	17,642
12 Jun 18	64.35000 -0.10	65.15	64.05	64.80	33,515
11 Jun 18	64.45000 +0.10	65.00	63.95	64.85	26,267
08 Jun 18	64.35000 -0.35	65.05	63.70	64.10	29,152
07 Jun 18	64.70000 +0.10	65.80	64.35	65.10	39,937
06 Jun 18	64.60000 +1.15	65.10	63.30	63.80	38,851
05 Jun 18	63.45000 +1.40	64.00	62.00	62.15	64,611
04 Jun 18	62.05000 +0.05	62.85	61.10	62.40	29,120
01 Jun 18	62.00000 +2.20	63.00	59.00	60.25	71,191
31 May 18	59.80000 +0.05	61.15	59.80	59.95	49,386
30 May 18	59.75000 +0.25	59.90	58.65	59.50	26,434
29 May 18	59.50000 -0.40	59.95	58.50	59.65	34,628
28 May 18	59.90000 -0.55	61.30	59.65	60.95	14,816
25 May 18	60.45000 +1.05	60.45	59.50	59.70	32,449
24 May 18	59.40000 -0.45	61.00	59.40	59.85	26,398
23 May 18	59.85000 -0.55	60.55	59.05	60.45	51,078
22 May 18	60.40000 -0.05	61.20	60.35	60.55	31,711
18 May 18	60.45000 -0.55	61.70	60.10	60.85	28,987
17 May 18	61.00000 +0.30	61.00	60.00	60.15	51,292
16 May 18	60.70000 +0.15	61.35	60.10	60.85	33,568
15 May 18	60.55000 -0.85	61.85	60.35	61.20	40,180
14 May 18	61.40000 -0.40	62.20	61.25	61.65	29,070
11 May 18	61.80000 -0.25	62.60	61.50	62.00	40,392
10 May 18	62.05000 -0.85	63.40	61.85	63.15	25,718
09 May 18	62.90000 -0.30	63.20	61.35	63.00	53,328
08 May 18	63.20000 +0.60	63.90	61.60	62.90	66,495
07 May 18	62.60000 +1.95	62.70	60.70	61.40	46,121
04 May 18	60.65000 -0.65	61.55	60.10	61.40	71,627
03 May 18	61.30000 +0.20	62.45	60.15	61.40	65,353
02 May 18	61.10000 -0.10	62.55	60.50	61.40	87,278
30 Apr 18	61.20000 -2.90	64.70	61.05	64.50	118,099
27 Apr 18	64.10000 -1.55	65.75	63.70	65.60	46,373
26 Apr 18	65.65000 -1.25	66.35	63.10	66.35	74,858
25 Apr 18	66.90000 -1.15	68.00	65.60	68.00	33,900
24 Apr 18	68.05000 +0.15	68.50	67.15	68.20	52,908
23 Apr 18	67.90000 +0.05	68.40	66.60	67.85	43,009
20 Apr 18	67.85000 +0.55	68.00	66.45	67.40	54,120
19 Apr 18	67.30000 +0.70	68.70	65.65	66.70	112,071
18 Apr 18	66.60000 -2.45	69.35	66.15	69.05	166,912
17 Apr 18	69.05000 -9.15	73.20	68.30	72.90	324,021
16 Apr 18	78.20000 +0.00	80.50	77.15	79.00	26,175
13 Apr 18	78.20000 +1.00	78.70	75.60	76.40	17,756
12 Apr 18	77.20000 +1.55	77.40	74.45	75.60	19,258
11 Apr 18	75.65000 -1.50	77.75	75.15	77.10	13,526
10 Apr 18	77.15000 +0.45	77.95	76.35	77.05	16,070
09 Apr 18	76.70000 +0.00	77.35	75.95	76.00	14,644
06 Apr 18	76.70000 -0.20	77.55	76.30	76.85	19,925
05 Apr 18	76.90000 +1.65	77.45	75.65	75.75	18,179
04 Apr 18	75.25000 -0.50	76.15	74.75	75.25	47,192
03 Apr 18	75.75000 -1.45	76.50	74.15	76.05	25,184
29 Mar 18	77.20000 +0.35	77.80	76.35	77.45	15,906
28 Mar 18	76.85000 -1.30	78.35	75.85	76.80	33,293
27 Mar 18	78.15000 +5.05	78.45	72.80	72.90	92,523
26 Mar 18	73.10000 -6.30	80.05	71.45	79.35	185,013
23 Mar 18	79.40000 -0.45	80.45	77.30	79.00	58,694
22 Mar 18	79.85000 -4.40	84.30	79.25	83.90	52,917
21 Mar 18	84.25000 +1.50	84.50	81.70	82.90	34,299
20 Mar 18	82.75000 +0.45	83.25	81.75	82.65	16,790
19 Mar 18	82.30000 -2.50	84.80	82.10	83.95	49,039
16 Mar 18	84.80000 -1.00	86.85	84.80	85.70	42,773
15 Mar 18	85.80000 +0.60	86.25	83.90	86.25	35,323
14 Mar 18	85.20000 -1.60	88.00	85.20	87.05	28,649
13 Mar 18	86.80000 -1.45	90.45	86.80	88.10	60,564
12 Mar 18	88.25000 +2.70	88.60	85.15	86.00	35,493
09 Mar 18	85.55000 +1.55	86.75	84.20	84.55	42,409
08 Mar 18	84.00000 +0.25	85.20	81.95	83.10	50,768
07 Mar 18	83.75000 +1.45	83.80	81.40	82.15	29,701
06 Mar 18	82.30000 -0.15	83.95	82.20	83.00	32,290
05 Mar 18	82.45000 +0.10	83.05	81.55	81.85	25,865
02 Mar 18	82.35000 -1.50	83.40	81.45	83.25	36,423
01 Mar 18	83.85000 -0.35	84.70	83.50	84.20	33,899
28 Feb 18	84.20000 -0.15	84.65	83.75	84.05	22,264
27 Feb 18	84.35000 +0.40	84.35	83.30	83.85	33,033
26 Feb 18	83.95000 +1.45	83.95	81.75	82.90	18,568
23 Feb 18	82.50000 -0.05	83.25	80.80	83.25	20,064
22 Feb 18	82.55000 -1.00	83.10	81.60	83.05	29,186
21 Feb 18	83.55000 +0.30	83.90	81.50	83.50	17,100
20 Feb 18	83.25000 +0.55	83.95	82.65	83.10	22,311
19 Feb 18	82.70000 +0.85	83.10	81.60	82.20	17,191
16 Feb 18	81.85000 +0.20	82.80	81.05	81.55	18,589
15 Feb 18	81.65000 -1.70	84.65	81.15	83.00	50,259
14 Feb 18	83.35000 +3.55	84.25	79.90	80.35	66,018
13 Feb 18	79.80000 +0.40	81.15	78.20	78.35	27,655
12 Feb 18	79.40000 +1.90	80.75	78.45	78.45	27,840
09 Feb 18	77.50000 -0.30	79.00	77.00	77.05	19,659
08 Feb 18	77.80000 -1.85	80.45	77.65	78.80	44,143
07 Feb 18	79.65000 +4.10	79.65	75.75	75.75	45,872
06 Feb 18	75.55000 -1.95	76.45	74.15	75.00	55,113
05 Feb 18	77.50000 -0.50	78.10	75.65	77.55	39,526
02 Feb 18	78.00000 -0.45	78.85	77.10	78.85	23,010
01 Feb 18	78.45000 -0.05	80.90	77.25	79.40	40,668
31 Jan 18	78.50000 -0.30	79.40	77.60	79.10	28,454
30 Jan 18	78.80000 -0.70	81.35	77.90	79.25	29,471
29 Jan 18	79.50000 +0.35	80.80	78.75	78.90	38,840
26 Jan 18	79.15000 +0.85	79.40	77.40	78.50	22,719
25 Jan 18	78.30000 +2.25	79.60	76.00	76.15	37,226
24 Jan 18	76.05000 -1.90	78.05	76.00	77.85	29,611
23 Jan 18	77.95000 +0.25	79.40	76.10	78.00	40,117
22 Jan 18	77.70000 -1.35	79.85	76.55	79.50	52,755
19 Jan 18	79.05000 +0.60	80.85	78.30	78.65	51,652
18 Jan 18	78.45000 +0.00	78.95	76.15	78.95	37,824
17 Jan 18	78.45000 +0.85	79.00	76.75	77.80	31,262
16 Jan 18	77.60000 -0.90	79.20	77.25	77.60	38,364
15 Jan 18	78.50000 -2.20	80.45	78.20	80.45	32,795
12 Jan 18	80.70000 +4.40	81.30	75.75	76.65	78,813
11 Jan 18	76.30000 +0.25	76.35	75.25	76.35	28,886
10 Jan 18	76.05000 -1.90	77.95	74.95	77.95	44,181
09 Jan 18	77.95000 -0.70	79.70	77.30	78.65	36,989
08 Jan 18	78.65000 +1.75	78.85	76.70	78.10	41,409
05 Jan 18	76.90000 +1.90	77.25	75.05	75.50	39,711
04 Jan 18	75.00000 +2.25	75.45	72.90	72.90	34,979
03 Jan 18	72.75000 +0.75	73.10	71.55	72.15	31,324
02 Jan 18	72.00000 -0.30	72.65	71.45	72.25	18,994
29 Dec 17	72.30000 +0.26	72.80	70.90	71.73	10,848
28 Dec 17	72.04000 -0.18	73.03	71.70	72.00	15,616
27 Dec 17	72.22000 +1.21	72.38	70.84	71.00	14,469
22 Dec 17	71.01000 -0.18	72.20	70.27	71.07	17,068
21 Dec 17	71.19000 -0.58	71.88	70.42	71.88	27,329
20 Dec 17	71.77000 +0.37	73.35	70.91	71.81	54,630
19 Dec 17	71.40000 -0.83	74.64	71.20	71.57	42,537
18 Dec 17	72.23000 +0.41	76.41	70.87	72.01	78,917
15 Dec 17	71.82000 +1.60	71.82	69.95	70.27	36,520
14 Dec 17	70.22000 -0.22	70.70	69.53	70.54	26,114
13 Dec 17	70.44000 -1.02	71.80	70.44	71.79	43,719
12 Dec 17	71.46000 +1.08	71.60	69.80	70.50	39,953
11 Dec 17	70.38000 -0.29	71.57	69.50	71.00	43,536
08 Dec 17	70.67000 +0.24	70.94	70.00	70.49	31,427
07 Dec 17	70.43000 +0.24	70.93	69.85	70.49	29,229
06 Dec 17	70.19000 -0.79	70.78	69.90	70.52	33,433
05 Dec 17	70.98000 -0.02	71.24	70.16	70.61	40,990
04 Dec 17	71.00000 +0.56	72.09	70.38	72.09	48,484
01 Dec 17	70.44000 +0.08	72.50	69.11	70.96	61,509
30 Nov 17	70.36000 -0.99	72.63	70.28	71.94	54,899
29 Nov 17	71.35000 -1.06	73.77	71.11	72.98	44,468
28 Nov 17	72.41000 +1.37	72.95	71.10	71.10	36,088
27 Nov 17	71.04000 -4.04	75.30	70.84	75.20	65,184
24 Nov 17	75.08000 +0.46	75.57	74.45	74.83	33,705
23 Nov 17	74.62000 -0.99	77.30	73.70	74.98	63,717
22 Nov 17	75.61000 +3.32	77.00	71.85	73.17	85,156
21 Nov 17	72.29000 +2.40	73.43	69.81	70.13	87,868
20 Nov 17	69.89000 -0.03	70.70	69.60	70.00	46,170
17 Nov 17	69.92000 -0.84	71.52	69.80	71.52	64,595
16 Nov 17	70.76000 +0.02	72.53	70.08	71.38	84,936
15 Nov 17	70.74000 -3.32	74.30	69.83	74.30	148,457
14 Nov 17	74.06000 -4.20	77.50	74.00	77.00	139,633
13 Nov 17	78.26000 -10.73	79.14	73.50	78.00	325,384
10 Nov 17	88.99000 -1.62	91.31	87.87	91.31	27,672
09 Nov 17	90.61000 -1.43	94.11	90.37	92.60	36,778
08 Nov 17	92.04000 -4.73	97.10	91.76	97.10	75,071
07 Nov 17	96.77000 +1.68	98.67	95.04	96.13	53,812
06 Nov 17	95.09000 +2.88	95.09	90.70	90.70	54,578
03 Nov 17	92.21000 -0.72	93.94	90.52	92.52	46,148
02 Nov 17	92.93000 -5.07	99.00	92.02	99.00	82,455
01 Nov 17	98.00000 -0.65	100.25	97.64	98.21	32,089
30 Oct 17	98.65000 -1.70	100.80	98.33	99.58	31,254
27 Oct 17	100.35000 -0.15	102.20	100.35	100.95	16,712
26 Oct 17	100.50000 +1.52	101.00	98.00	98.36	11,799
25 Oct 17	98.98000 -1.01	100.45	98.68	99.89	15,179
24 Oct 17	99.99000 +0.33	102.50	99.95	100.50	19,910
23 Oct 17	99.66000 -0.01	100.85	99.66	100.30	8,847
20 Oct 17	99.67000 +0.72	100.40	99.24	99.45	9,189
19 Oct 17	98.95000 -1.05	100.30	98.66	99.99	16,510
18 Oct 17	100.00000 -0.40	101.85	99.90	100.85	15,155
17 Oct 17	100.40000 -0.35	101.50	99.58	100.40	22,471
16 Oct 17	100.75000 -0.50	101.70	100.30	100.90	18,400
13 Oct 17	101.25000 +2.15	102.15	99.43	99.43	38,208
12 Oct 17	99.10000 +3.87	99.20	94.69	95.52	31,349
11 Oct 17	95.23000 +0.48	95.75	94.46	95.00	10,231
10 Oct 17	94.75000 -1.61	96.20	94.39	96.20	15,729
09 Oct 17	96.36000 -1.01	97.40	95.93	97.19	14,569
06 Oct 17	97.37000 +0.19	97.68	96.87	96.95	15,660
05 Oct 17	97.18000 -0.58	97.96	96.95	97.96	15,974
04 Oct 17	97.76000 +2.11	97.76	95.33	95.80	33,379
02 Oct 17	95.65000 +1.86	96.00	94.40	94.58	31,427
29 Sep 17	93.79000 +3.76	93.91	90.33	90.90	37,877
28 Sep 17	90.03000 +1.41	90.11	88.17	88.17	22,191
27 Sep 17	88.62000 -0.11	89.23	88.03	88.03	25,353
26 Sep 17	88.73000 -1.05	90.07	88.43	89.76	19,900
25 Sep 17	89.78000 -0.43	90.72	89.10	90.01	8,440
22 Sep 17	90.21000 +1.87	90.39	87.92	88.46	23,666
21 Sep 17	88.34000 +0.28	88.56	87.83	88.50	11,256
20 Sep 17	88.06000 -0.85	89.22	87.51	88.76	26,774
19 Sep 17	88.91000 -0.22	89.04	88.58	88.92	12,087
18 Sep 17	89.13000 +0.70	89.48	88.43	89.00	18,539
15 Sep 17	88.43000 +0.63	89.64	87.40	87.41	33,909
14 Sep 17	87.80000 -0.22	88.96	87.11	88.49	26,972
13 Sep 17	88.02000 +0.97	88.33	86.30	86.48	36,774
12 Sep 17	87.05000 +0.05	87.42	86.00	87.29	20,669
11 Sep 17	87.00000 -0.62	88.79	86.86	88.01	14,342
08 Sep 17	87.62000 -1.86	90.30	87.55	90.30	19,457
07 Sep 17	89.48000 +1.31	90.39	88.09	89.30	23,502
06 Sep 17	88.17000 -0.98	89.35	87.86	89.35	30,276
05 Sep 17	89.15000 -0.30	90.42	88.98	89.08	19,809
04 Sep 17	89.45000 -2.58	90.45	88.83	90.00	16,626
01 Sep 17	92.03000 +2.19	92.56	90.15	90.19	27,254
31 Aug 17	89.84000 +0.49	90.72	89.05	89.78	22,409
30 Aug 17	89.35000 +1.91	90.31	88.38	88.90	35,538
29 Aug 17	87.44000 -1.29	88.71	86.22	88.33	30,073
28 Aug 17	88.73000 -1.01	90.07	88.49	89.37	10,842
25 Aug 17	89.74000 +0.17	90.32	89.41	90.10	20,850
24 Aug 17	89.57000 -1.52	91.87	89.39	91.77	33,105
23 Aug 17	91.09000 +1.14	92.14	90.42	90.52	28,280
22 Aug 17	89.95000 +3.04	90.14	87.41	87.50	39,062
21 Aug 17	86.91000 -1.94	88.30	85.23	87.67	29,367
18 Aug 17	88.85000 +0.30	88.85	86.55	88.08	29,337
17 Aug 17	88.55000 +0.71	88.89	87.40	88.04	19,324
16 Aug 17	87.84000 +0.84	88.30	87.13	87.69	19,701
15 Aug 17	87.00000 -0.69	88.13	85.74	88.13	23,685
14 Aug 17	87.69000 +2.33	88.37	86.04	86.04	30,233
11 Aug 17	85.36000 -1.04	86.26	84.58	86.26	32,123
10 Aug 17	86.40000 -0.09	88.37	85.73	86.50	43,522
09 Aug 17	86.49000 -4.22	90.21	86.13	90.21	42,273
08 Aug 17	90.71000 +2.35	90.84	87.50	88.02	40,604
07 Aug 17	88.36000 +0.28	88.36	86.89	88.00	35,542
04 Aug 17	88.08000 +1.65	88.18	86.08	86.90	31,758
03 Aug 17	86.43000 -0.66	87.94	85.97	87.10	65,918
02 Aug 17	87.09000 -2.47	89.91	86.75	89.87	48,950
01 Aug 17	89.56000 -1.34	92.59	89.55	91.20	57,237
31 Jul 17	90.90000 -6.53	98.61	90.70	97.22	75,371
28 Jul 17	97.43000 +1.16	97.55	94.70	97.36	30,016
27 Jul 17	96.27000 +1.56	97.33	94.03	94.50	24,621
26 Jul 17	94.71000 +0.71	94.91	93.46	94.18	24,058
25 Jul 17	94.00000 -0.10	95.15	93.86	94.30	24,054
24 Jul 17	94.10000 -0.64	95.16	93.64	94.20	31,257
21 Jul 17	94.74000 -1.61	96.20	94.01	96.20	28,047
20 Jul 17	96.35000 -0.54	97.21	95.80	97.08	20,902
19 Jul 17	96.89000 +1.03	97.25	95.65	96.32	28,189
18 Jul 17	95.86000 +0.25	96.39	94.18	95.05	21,269
17 Jul 17	95.61000 -0.15	96.64	95.37	95.70	19,599
14 Jul 17	95.76000 +1.37	96.17	93.40	94.64	27,466
13 Jul 17	94.39000 +1.30	94.67	92.86	93.78	61,457
12 Jul 17	93.09000 +2.39	93.48	90.24	90.43	39,985
11 Jul 17	90.70000 -0.73	92.07	90.00	91.92	47,912
10 Jul 17	91.43000 +0.72	92.23	90.66	90.66	43,279
07 Jul 17	90.71000 +0.41	91.38	89.26	90.09	30,131
06 Jul 17	90.30000 -0.95	91.65	89.01	91.50	25,072
05 Jul 17	91.25000 +1.61	91.38	88.82	89.37	41,276
04 Jul 17	89.64000 -3.27	92.39	89.63	92.27	21,791
03 Jul 17	92.91000 +0.80	93.08	87.30	88.71	39,432
30 Jun 17	92.11000 +0.48	93.58	90.78	91.16	24,731
29 Jun 17	91.63000 -0.75	93.87	91.45	92.50	36,801
28 Jun 17	92.38000 -2.42	94.20	90.80	94.20	39,826
27 Jun 17	94.80000 -1.55	97.05	94.29	95.88	25,249
26 Jun 17	96.35000 +0.14	97.50	96.13	96.13	26,547
23 Jun 17	96.21000 -0.26	97.77	94.62	95.70	47,469
22 Jun 17	96.47000 -1.77	99.60	96.40	97.92	44,974
21 Jun 17	98.24000 -0.64	99.47	97.44	98.75	28,497
20 Jun 17	98.88000 -0.74	100.70	98.82	99.54	20,434
19 Jun 17	99.62000 -0.28	101.45	99.08	99.53	23,409
16 Jun 17	99.90000 -0.07	101.40	99.65	99.92	28,227
15 Jun 17	99.97000 -1.93	102.40	99.60	102.40	14,987
14 Jun 17	101.90000 -0.25	103.00	101.55	102.60	22,021
13 Jun 17	102.15000 +1.35	102.30	100.90	100.95	13,308
12 Jun 17	100.80000 -3.05	104.30	99.90	104.30	30,287
09 Jun 17	103.85000 +0.70	104.55	103.15	103.15	22,067
08 Jun 17	103.15000 -1.55	105.35	102.50	104.85	20,919
07 Jun 17	104.70000 +0.45	105.30	104.00	104.15	18,963
06 Jun 17	104.25000 -1.75	105.25	103.65	105.00	23,079
02 Jun 17	106.00000 -0.60	107.00	105.25	107.00	36,565
01 Jun 17	106.60000 +2.25	106.95	104.15	104.15	49,394
31 May 17	104.35000 +2.15	105.00	102.00	102.00	46,064
30 May 17	102.20000 -0.30	102.80	101.85	102.10	13,641
29 May 17	102.50000 -0.90	103.70	101.90	103.55	12,205
26 May 17	103.40000 -0.35	103.90	102.80	103.80	25,673
25 May 17	103.75000 +1.25	104.00	101.70	102.60	27,060
24 May 17	102.50000 -1.00	103.55	101.80	102.80	28,567
23 May 17	103.50000 +2.65	104.30	100.25	100.35	31,745
22 May 17	100.85000 +0.35	101.45	100.00	100.70	22,912
19 May 17	100.50000 +1.12	100.80	99.30	99.30	25,212
18 May 17	99.38000 +0.32	99.98	97.69	98.73	47,989
17 May 17	99.06000 -2.34	102.55	98.80	100.80	54,704
16 May 17	101.40000 -2.80	104.40	98.25	104.10	76,983
15 May 17	104.20000 +1.00	105.00	103.05	105.00	41,437
12 May 17	103.20000 -1.70	105.10	102.80	104.90	26,798
11 May 17	104.90000 +0.75	105.90	103.45	104.00	27,120
10 May 17	104.15000 -1.25	105.40	103.60	104.50	25,585
09 May 17	105.40000 +5.40	105.80	99.68	99.68	43,045
08 May 17	100.00000 -1.75	102.65	99.36	102.35	44,526
05 May 17	101.75000 -0.50	102.75	100.90	101.40	22,340
04 May 17	102.25000 +0.25	102.80	101.30	101.55	33,580
03 May 17	102.00000 -0.50	102.35	101.50	101.75	24,699
02 May 17	102.50000 +2.05	102.50	100.50	100.50	36,649
28 Apr 17	100.45000 +1.60	100.60	98.50	98.50	40,186
27 Apr 17	98.85000 +0.94	99.04	97.59	97.83	29,600
26 Apr 17	97.91000 -0.58	98.89	97.62	98.50	32,716
25 Apr 17	98.49000 +0.69	98.96	97.54	97.54	47,696
24 Apr 17	97.80000 +0.42	98.35	97.29	98.35	33,982
21 Apr 17	97.38000 -0.61	98.20	96.95	97.72	36,587
20 Apr 17	97.99000 +0.30	98.20	97.11	97.48	24,160
19 Apr 17	97.69000 +1.93	97.95	95.30	95.58	45,778
18 Apr 17	95.76000 -1.00	97.84	95.04	96.81	28,221
13 Apr 17	96.76000 +1.09	96.86	94.00	95.80	50,529
12 Apr 17	95.67000 +0.72	95.90	94.22	95.41	26,699
11 Apr 17	94.95000 -0.67	95.97	93.53	95.49	33,265
10 Apr 17	95.62000 +1.02	95.62	93.68	94.02	28,239
07 Apr 17	94.60000 -0.02	94.61	92.57	93.50	27,978
06 Apr 17	94.62000 +2.73	94.62	91.00	91.03	45,980
05 Apr 17	91.89000 -4.89	95.70	90.22	95.70	107,389
04 Apr 17	96.78000 +0.00	97.00	95.00	96.95	43,635
03 Apr 17	96.78000 +0.40	98.26	94.94	96.60	56,639
31 Mar 17	96.38000 +1.77	97.52	94.49	94.49	38,506
30 Mar 17	94.61000 -0.20	95.40	93.78	94.00	27,708
29 Mar 17	94.81000 +1.34	94.99	93.27	94.15	32,963
28 Mar 17	93.47000 +1.42	93.79	92.30	92.30	23,480
27 Mar 17	92.05000 -1.04	92.82	91.23	92.14	25,730
24 Mar 17	93.09000 +0.10	93.74	92.24	93.00	39,737
23 Mar 17	92.99000 +4.03	93.22	89.32	89.32	43,642
22 Mar 17	88.96000 +0.00	89.48	87.51	88.36	26,660
21 Mar 17	88.96000 -2.18	91.28	88.82	90.75	26,229
20 Mar 17	91.14000 +1.14	91.50	89.91	89.91	44,663
17 Mar 17	90.00000 +0.40	90.55	89.20	89.90	48,836
16 Mar 17	89.60000 +0.57	90.41	88.88	89.60	58,713
15 Mar 17	89.03000 +0.50	89.22	86.33	88.90	33,556
14 Mar 17	88.53000 +1.34	88.79	86.96	87.24	33,921
13 Mar 17	87.19000 +0.09	88.12	86.60	87.61	22,515
10 Mar 17	87.10000 +1.00	87.11	85.67	86.59	36,478
09 Mar 17	86.10000 -3.60	89.61	85.58	89.60	63,815
08 Mar 17	89.70000 +0.90	91.00	87.91	87.91	27,866
07 Mar 17	88.80000 +0.78	89.60	87.52	88.20	37,762
06 Mar 17	88.02000 +1.10	88.84	86.65	86.65	23,191
03 Mar 17	86.92000 -0.74	87.77	86.55	87.00	15,986
02 Mar 17	87.66000 +1.37	88.00	85.75	86.00	34,760
01 Mar 17	86.29000 +0.86	86.47	85.45	85.45	28,468
28 Feb 17	85.43000 +0.82	85.45	83.70	84.99	9,758
27 Feb 17	84.61000 +0.81	85.00	83.66	83.66	11,653
24 Feb 17	83.80000 -0.33	84.30	82.73	83.59	23,125
23 Feb 17	84.13000 -1.25	85.35	84.13	85.08	12,445
22 Feb 17	85.38000 +0.70	86.44	84.99	85.00	20,009
21 Feb 17	84.68000 +0.64	84.88	83.72	84.00	15,878
20 Feb 17	84.04000 +0.71	84.49	82.45	82.61	24,882
17 Feb 17	83.33000 +0.09	83.76	82.44	83.11	17,939
16 Feb 17	83.24000 +1.32	83.56	81.96	81.98	23,579
15 Feb 17	81.92000 +0.35	82.45	81.21	81.60	17,169
14 Feb 17	81.57000 +1.37	81.57	80.00	80.04	13,824
13 Feb 17	80.20000 -0.09	81.10	79.98	80.32	24,057
10 Feb 17	80.29000 +0.62	81.01	79.60	80.00	31,111
09 Feb 17	79.67000 -1.13	81.21	79.09	81.21	29,965
08 Feb 17	80.80000 +0.16	81.48	80.03	80.83	17,218
07 Feb 17	80.64000 -0.65	81.64	79.58	81.00	35,763
06 Feb 17	81.29000 -1.91	83.29	81.11	82.83	18,148
03 Feb 17	83.20000 +0.30	83.50	82.24	82.79	14,347
02 Feb 17	82.90000 -0.59	83.79	82.74	83.08	21,287
01 Feb 17	83.49000 +2.33	84.32	80.87	81.39	33,470
31 Jan 17	81.16000 -0.54	82.84	81.00	81.88	21,956
30 Jan 17	81.70000 -0.96	82.79	81.67	82.21	15,733
27 Jan 17	82.66000 -0.14	83.30	81.81	82.00	33,680
26 Jan 17	82.80000 +0.47	83.10	81.60	82.36	29,329
25 Jan 17	82.33000 +0.47	82.95	81.50	81.50	26,295
24 Jan 17	81.86000 +0.57	82.44	81.22	81.58	24,656
23 Jan 17	81.29000 -0.58	81.75	80.00	81.50	17,567
20 Jan 17	81.87000 -1.30	83.80	81.61	83.00	26,742
19 Jan 17	83.17000 -0.27	84.36	82.81	83.30	44,624
18 Jan 17	83.44000 -0.10	83.82	82.67	83.52	47,348
17 Jan 17	83.54000 -0.22	83.83	82.05	83.82	38,776
16 Jan 17	83.76000 +4.01	84.29	79.40	80.07	46,818
13 Jan 17	79.75000 +1.16	81.49	77.36	77.86	81,235
12 Jan 17	78.59000 -4.23	83.00	78.18	82.97	54,437
11 Jan 17	82.82000 +0.73	83.15	81.44	82.65	45,249
10 Jan 17	82.09000 +1.29	83.67	80.78	80.92	60,749
09 Jan 17	80.80000 -0.09	81.00	79.97	80.83	17,396
06 Jan 17	80.89000 +0.12	81.10	80.54	80.60	18,443
05 Jan 17	80.77000 +0.58	81.00	79.72	79.72	13,031
04 Jan 17	80.19000 -0.20	80.54	79.40	80.23	15,042
03 Jan 17	80.39000 -0.52	81.27	80.23	80.89	16,075
02 Jan 17	80.91000 +1.42	81.36	79.40	79.50	13,871
30 Dec 16	79.49000 -1.14	80.53	79.49	80.26	12,677
29 Dec 16	80.63000 +0.92	81.06	79.25	79.25	22,113
28 Dec 16	79.71000 -0.64	80.71	79.61	80.16	15,450
27 Dec 16	80.35000 +1.26	80.70	78.61	78.61	17,567
23 Dec 16	79.09000 +0.20	79.35	78.67	78.82	21,595
22 Dec 16	78.89000 +0.07	79.20	77.47	78.04	33,068
21 Dec 16	78.82000 +0.22	79.50	78.65	78.90	43,909
20 Dec 16	78.60000 -1.17	80.27	77.78	79.70	61,437
19 Dec 16	79.77000 +0.19	80.50	79.22	80.50	20,218
16 Dec 16	79.58000 +0.21	80.40	78.77	78.77	25,327
15 Dec 16	79.37000 +0.37	79.68	78.61	78.94	33,233
14 Dec 16	79.00000 +0.14	79.30	78.52	78.79	43,196
13 Dec 16	78.86000 +0.06	79.80	78.01	79.80	42,862
12 Dec 16	78.80000 +0.02	79.90	77.94	79.89	40,659
09 Dec 16	78.78000 +3.24	78.78	74.75	75.31	61,526
08 Dec 16	75.54000 +1.14	75.98	74.34	74.86	30,539
07 Dec 16	74.40000 -0.27	75.90	74.30	75.00	24,918
06 Dec 16	74.67000 +0.56	74.91	74.09	74.47	13,497
05 Dec 16	74.11000 +0.83	74.87	73.09	73.09	17,467
02 Dec 16	73.28000 +0.01	73.70	72.80	73.00	18,531
01 Dec 16	73.27000 -0.98	74.48	73.19	74.39	18,396
30 Nov 16	74.25000 +1.38	74.61	72.92	73.00	29,669
29 Nov 16	72.87000 +0.42	73.69	72.51	72.51	22,063
28 Nov 16	72.45000 -1.13	73.50	72.41	73.50	16,099
25 Nov 16	73.58000 -0.11	74.15	73.00	74.15	21,154
24 Nov 16	73.69000 +0.65	73.86	72.40	72.40	17,979
23 Nov 16	73.04000 -0.09	73.31	72.32	73.31	23,097
22 Nov 16	73.13000 -0.82	74.50	72.80	73.50	24,258
21 Nov 16	73.95000 +2.61	74.40	70.83	72.00	44,182
18 Nov 16	71.34000 +0.62	71.36	70.34	70.34	11,806
17 Nov 16	70.72000 +0.39	70.97	69.59	69.90	37,684
16 Nov 16	70.33000 +0.82	70.80	69.49	69.73	32,986
15 Nov 16	69.51000 +0.61	69.90	68.77	69.11	24,267
14 Nov 16	68.90000 +0.43	69.32	68.12	68.80	27,385
11 Nov 16	68.47000 -0.62	69.90	68.12	69.90	25,361
10 Nov 16	69.09000 +1.16	69.83	67.88	67.88	58,277
09 Nov 16	67.93000 +1.74	68.52	64.24	64.25	56,950
08 Nov 16	66.19000 +0.07	66.60	65.16	66.35	39,218
07 Nov 16	66.12000 +1.12	66.50	64.70	65.70	26,665
04 Nov 16	65.00000 -1.55	66.23	64.01	66.01	33,541
03 Nov 16	66.55000 +0.97	66.80	65.50	66.20	17,085
02 Nov 16	65.58000 -1.06	66.37	64.72	66.05	37,150
01 Nov 16	66.64000 +1.66	67.06	65.32	65.55	63,084
31 Oct 16	64.98000 +3.64	65.50	63.21	63.35	113,976
28 Oct 16	61.34000 -0.61	61.69	61.08	61.56	7,818
27 Oct 16	61.95000 +0.45	62.09	60.92	61.40	11,619
26 Oct 16	61.50000 -0.17	61.80	61.00	61.29	10,668
25 Oct 16	61.67000 -0.36	62.61	61.35	62.29	16,800
24 Oct 16	62.03000 +0.77	62.65	61.61	61.61	22,308
21 Oct 16	61.26000 -0.44	61.90	61.26	61.87	13,369
20 Oct 16	61.70000 -0.08	62.19	61.28	61.66	15,776
19 Oct 16	61.78000 -0.33	62.23	61.42	61.42	24,699
18 Oct 16	62.11000 +0.36	62.95	60.61	62.13	60,677
17 Oct 16	61.75000 -0.89	62.79	61.46	62.64	23,606
14 Oct 16	62.64000 +0.69	63.13	61.10	61.20	16,485
13 Oct 16	61.95000 -0.96	62.85	61.10	62.66	24,015
12 Oct 16	62.91000 -0.94	63.77	62.55	63.20	12,279
11 Oct 16	63.85000 +0.16	64.09	63.32	63.97	18,442
10 Oct 16	63.69000 +1.06	64.06	62.33	64.06	19,202
07 Oct 16	62.63000 -0.65	63.63	62.00	63.63	24,203
06 Oct 16	63.28000 -1.08	64.80	63.00	64.42	16,397
05 Oct 16	64.36000 -0.19	64.68	64.01	64.11	9,670
04 Oct 16	64.55000 +0.79	64.72	63.80	64.00	11,952
30 Sep 16	63.76000 -0.01	63.77	62.34	63.30	18,992
29 Sep 16	63.77000 -0.83	65.65	63.36	65.35	16,351
28 Sep 16	64.60000 +1.86	65.07	62.81	62.81	15,954
27 Sep 16	62.74000 -0.40	63.80	62.21	63.80	19,765
26 Sep 16	63.14000 -1.05	64.13	63.05	64.10	14,448
23 Sep 16	64.19000 -0.28	64.50	63.95	64.50	10,333
22 Sep 16	64.47000 +1.25	64.51	63.67	63.90	26,973
21 Sep 16	63.22000 +0.13	63.70	62.98	63.70	22,301
20 Sep 16	63.09000 -0.10	63.30	62.79	62.90	15,337
19 Sep 16	63.19000 +0.30	63.27	62.42	62.95	17,237
16 Sep 16	62.89000 +0.10	63.40	62.34	62.96	22,714
15 Sep 16	62.79000 -0.13	63.15	61.80	62.90	22,104
14 Sep 16	62.92000 -2.37	65.30	62.63	65.14	36,214
13 Sep 16	65.29000 -0.74	67.00	64.76	66.71	24,415
12 Sep 16	66.03000 -1.97	67.88	65.90	67.88	23,145
09 Sep 16	68.00000 +0.98	68.45	66.88	67.07	32,724
08 Sep 16	67.02000 +0.52	67.84	66.30	66.68	27,223
07 Sep 16	66.50000 -1.28	67.84	64.68	67.24	34,549
06 Sep 16	67.78000 +2.05	68.81	65.75	66.35	55,859
05 Sep 16	65.73000 +0.83	66.34	65.34	65.49	27,437
02 Sep 16	64.90000 +0.00	65.69	63.12	65.69	22,868
01 Sep 16	64.90000 +2.16	65.05	62.84	63.30	40,166
31 Aug 16	62.74000 +0.89	63.13	61.70	61.80	31,709
30 Aug 16	61.85000 +1.05	61.91	60.33	60.33	16,636
29 Aug 16	60.80000 +0.64	60.96	59.81	60.18	9,204
26 Aug 16	60.16000 +0.02	60.32	59.69	60.07	4,631
25 Aug 16	60.14000 -0.47	60.63	59.60	60.52	11,897
24 Aug 16	60.61000 +0.46	61.14	59.87	60.57	11,608
23 Aug 16	60.15000 +0.28	60.43	59.82	60.30	6,153
22 Aug 16	59.87000 +0.43	60.55	59.17	59.75	12,832
19 Aug 16	59.44000 -2.22	61.50	58.50	61.46	27,200
18 Aug 16	61.66000 +0.36	61.82	61.10	61.82	9,149
17 Aug 16	61.30000 -2.45	64.17	61.06	63.99	23,342
16 Aug 16	63.75000 +1.61	64.29	62.00	62.00	22,869
15 Aug 16	62.14000 -2.36	64.79	61.85	64.43	32,171
12 Aug 16	64.50000 +0.95	64.50	63.55	63.61	22,578
11 Aug 16	63.55000 +0.74	63.73	61.97	62.16	19,225
10 Aug 16	62.81000 +1.05	63.00	61.34	61.72	24,021
09 Aug 16	61.76000 +0.77	62.10	60.76	61.18	30,624
08 Aug 16	60.99000 +0.20	61.45	60.32	60.82	16,034
05 Aug 16	60.79000 +1.61	60.91	59.13	59.45	19,376
04 Aug 16	59.18000 +0.30	59.54	58.84	58.85	6,011
03 Aug 16	58.88000 -0.44	59.58	58.51	59.58	12,212
02 Aug 16	59.32000 -0.41	59.99	58.91	59.99	16,543
01 Aug 16	59.73000 +0.52	59.91	59.00	59.01	24,880
29 Jul 16	59.21000 +1.67	59.65	57.94	57.94	33,425
28 Jul 16	57.54000 -0.73	58.47	56.93	58.47	12,213
27 Jul 16	58.27000 -0.03	58.50	57.90	58.50	13,249
26 Jul 16	58.30000 +0.24	58.49	57.62	58.30	19,220
25 Jul 16	58.06000 +0.20	58.49	57.61	58.28	19,318
22 Jul 16	57.86000 +0.39	58.29	57.57	57.70	22,535
21 Jul 16	57.47000 -0.03	57.89	57.38	57.50	33,117
20 Jul 16	57.50000 +2.04	57.53	55.66	55.88	28,279
19 Jul 16	55.46000 -0.38	55.70	55.16	55.53	20,978
18 Jul 16	55.84000 +0.36	56.34	55.63	55.70	36,602
15 Jul 16	55.48000 +2.68	55.90	53.00	53.00	124,786
14 Jul 16	52.80000 -0.29	53.61	52.72	52.73	25,584
13 Jul 16	53.09000 -0.23	53.49	53.00	53.31	20,586
12 Jul 16	53.32000 +1.12	54.00	52.59	52.59	28,117
11 Jul 16	52.20000 +0.66	52.95	51.95	52.26	28,944
08 Jul 16	51.54000 -1.22	52.83	51.54	52.82	49,637
07 Jul 16	52.76000 -0.12	53.93	52.66	53.28	33,148
06 Jul 16	52.88000 -1.02	54.03	52.32	53.85	22,139
05 Jul 16	53.90000 -1.07	54.87	53.80	54.84	23,872
04 Jul 16	54.97000 -0.03	55.35	54.68	55.25	21,955
01 Jul 16	55.00000 +0.25	55.98	54.71	55.10	26,481
30 Jun 16	54.75000 +0.29	55.11	54.52	54.52	37,939
29 Jun 16	54.46000 -0.07	55.35	54.22	55.23	21,977
28 Jun 16	54.53000 +1.34	55.29	53.48	54.32	39,483
27 Jun 16	53.19000 -2.22	55.57	53.10	54.81	26,406
24 Jun 16	55.41000 -1.49	56.21	53.20	53.93	30,606
23 Jun 16	56.90000 +0.33	57.49	56.26	56.50	19,892
22 Jun 16	56.57000 +0.25	56.97	55.66	56.60	14,838
21 Jun 16	56.32000 -0.23	56.66	55.52	56.66	28,103
20 Jun 16	56.55000 +1.15	57.49	56.17	56.40	23,155
17 Jun 16	55.40000 +0.09	56.49	55.32	56.49	25,745
16 Jun 16	55.31000 -0.13	55.99	54.88	55.19	29,070
15 Jun 16	55.44000 -0.01	56.54	55.30	55.70	30,027
14 Jun 16	55.45000 +0.01	55.75	54.63	55.40	25,320
13 Jun 16	55.44000 -1.40	56.86	55.22	56.15	39,664
10 Jun 16	56.84000 -1.89	58.51	56.72	58.50	16,057
09 Jun 16	58.73000 -0.70	59.20	58.73	58.95	11,983
08 Jun 16	59.43000 -0.30	59.96	58.91	59.36	18,493
07 Jun 16	59.73000 +0.42	60.20	59.51	59.51	18,336
06 Jun 16	59.31000 -0.08	59.60	58.94	59.20	12,411
03 Jun 16	59.39000 -0.42	60.44	59.23	60.38	17,881
02 Jun 16	59.81000 +0.01	60.45	59.56	59.94	14,590
01 Jun 16	59.80000 -0.41	60.48	59.34	59.80	20,411
31 May 16	60.21000 +0.19	60.60	59.73	60.00	27,843
30 May 16	60.02000 +0.03	60.33	59.74	60.29	14,070
27 May 16	59.99000 -0.17	60.25	59.67	59.90	18,438
26 May 16	60.16000 +0.16	60.76	60.01	60.10	24,076
25 May 16	60.00000 +0.57	60.92	59.74	59.87	43,491
24 May 16	59.43000 +0.04	60.00	59.40	59.62	18,245
23 May 16	59.39000 -0.32	60.13	59.10	59.60	16,260
20 May 16	59.71000 +0.01	60.17	59.38	59.38	28,237
19 May 16	59.70000 -0.96	60.72	59.70	60.22	28,876
18 May 16	60.66000 -0.60	61.60	60.39	60.90	21,555
17 May 16	61.26000 +0.11	62.10	61.10	61.99	15,570
13 May 16	61.15000 -0.48	62.69	60.93	61.65	21,303
12 May 16	61.63000 -1.57	63.20	60.99	63.00	38,297
11 May 16	63.20000 +2.37	63.51	60.12	60.12	26,610
10 May 16	60.83000 +0.05	61.29	60.29	61.00	12,508
09 May 16	60.78000 +1.07	61.88	58.79	59.17	25,820
06 May 16	59.71000 +0.94	60.72	58.73	58.73	19,743
05 May 16	58.77000 +1.16	58.77	57.64	57.64	8,894
04 May 16	57.61000 -0.37	58.42	57.14	57.83	11,747
03 May 16	57.98000 -0.47	58.53	57.80	58.40	23,671
02 May 16	58.45000 +0.52	58.49	57.42	58.10	19,312
29 Apr 16	57.93000 -1.15	59.22	57.77	58.60	18,610
28 Apr 16	59.08000 +0.31	59.37	57.29	58.05	14,866
27 Apr 16	58.77000 +0.84	58.96	57.40	57.92	16,422
26 Apr 16	57.93000 +0.66	58.10	57.22	57.96	11,954
25 Apr 16	57.27000 -0.30	57.94	57.00	57.92	12,545
22 Apr 16	57.57000 -1.58	59.23	57.06	59.00	18,029
21 Apr 16	59.15000 +1.40	59.22	57.43	57.43	25,013
20 Apr 16	57.75000 +0.10	57.99	56.75	57.85	21,692
19 Apr 16	57.65000 +1.55	57.91	56.27	56.45	33,169
18 Apr 16	56.10000 +0.11	56.19	55.20	56.01	41,409
15 Apr 16	55.99000 -3.68	57.50	55.26	56.00	79,864
14 Apr 16	59.67000 -0.61	60.75	59.67	60.28	12,356
13 Apr 16	60.28000 +0.60	61.00	59.82	60.00	19,633
12 Apr 16	59.68000 +0.01	60.39	59.20	60.38	9,019
11 Apr 16	59.67000 +0.86	60.74	58.89	59.36	11,481
08 Apr 16	58.81000 +1.05	59.60	57.77	58.00	15,264
07 Apr 16	57.76000 +0.55	58.83	57.16	57.60	26,170
06 Apr 16	57.21000 -1.41	59.03	56.89	59.03	34,152
05 Apr 16	58.62000 -1.75	59.70	58.16	59.70	20,231
04 Apr 16	60.37000 +1.21	61.15	58.71	59.39	16,216
01 Apr 16	59.16000 -0.54	59.59	58.07	59.20	20,365
31 Mar 16	59.70000 -0.37	60.88	59.42	60.20	13,250
30 Mar 16	60.07000 +2.34	60.83	58.20	58.23	27,025
29 Mar 16	57.73000 -0.40	58.63	57.00	58.63	19,123
24 Mar 16	58.13000 -1.27	59.33	58.11	59.22	15,249
23 Mar 16	59.40000 +1.69	60.50	57.49	57.49	26,837
22 Mar 16	57.71000 -0.64	58.64	57.50	58.48	24,824
21 Mar 16	58.35000 -0.91	60.37	58.25	60.04	25,783
18 Mar 16	59.26000 -0.54	60.35	59.00	60.32	56,817
17 Mar 16	59.80000 -1.41	61.50	58.93	61.50	36,708
16 Mar 16	61.21000 -1.79	63.64	60.77	63.01	28,496
15 Mar 16	63.00000 -2.84	65.58	62.58	65.08	29,369
14 Mar 16	65.84000 +4.27	66.20	62.02	62.02	20,999
11 Mar 16	61.57000 +0.57	63.51	60.67	61.52	34,145
10 Mar 16	61.00000 -0.53	64.57	60.69	61.80	37,987
09 Mar 16	61.53000 -1.26	63.51	61.48	63.51	16,223
08 Mar 16	62.79000 -0.12	63.68	61.43	62.50	15,371
07 Mar 16	62.91000 -0.19	63.20	62.10	62.23	16,127
04 Mar 16	63.10000 -0.04	64.73	62.75	63.76	18,109
03 Mar 16	63.14000 -0.48	63.99	62.11	62.89	22,681
02 Mar 16	63.62000 +1.25	64.00	62.11	62.91	24,145
01 Mar 16	62.37000 +0.59	64.27	61.66	62.34	22,127
29 Feb 16	61.78000 +0.30	62.00	60.61	61.72	19,455
26 Feb 16	61.48000 +1.76	61.58	59.00	59.00	34,099
25 Feb 16	59.72000 -0.28	61.12	59.43	60.71	11,271
24 Feb 16	60.00000 -0.22	60.85	59.20	60.00	37,253
23 Feb 16	60.22000 -1.31	62.00	59.85	62.00	21,139
22 Feb 16	61.53000 +3.50	62.07	57.82	58.11	31,975
19 Feb 16	58.03000 -1.81	59.36	57.00	59.33	22,891
18 Feb 16	59.84000 +1.30	60.68	59.22	59.23	16,538
17 Feb 16	58.54000 +1.18	58.85	57.01	57.40	18,169
16 Feb 16	57.36000 -1.98	60.00	57.10	59.28	33,061
15 Feb 16	59.34000 +4.38	59.97	54.00	55.47	53,265
12 Feb 16	54.96000 +2.38	55.14	52.14	53.00	29,484
11 Feb 16	52.58000 -2.05	54.30	52.20	54.30	23,597
10 Feb 16	54.63000 +0.14	55.42	54.34	54.59	27,349
09 Feb 16	54.49000 +0.15	56.06	53.90	54.60	60,277
08 Feb 16	54.34000 +0.72	54.88	53.90	54.20	40,264
05 Feb 16	53.62000 +0.64	55.46	51.65	53.48	33,775
04 Feb 16	52.98000 -3.52	57.10	51.12	57.10	113,543
03 Feb 16	56.50000 -4.11	60.00	54.30	56.51	110,921
02 Feb 16	60.61000 -1.36	62.50	60.18	62.50	10,724
01 Feb 16	61.97000 +0.54	63.40	61.30	62.00	20,878
29 Jan 16	61.43000 +2.19	61.51	58.40	59.70	20,943
28 Jan 16	59.24000 -3.31	62.43	59.00	62.20	31,235
27 Jan 16	62.55000 +0.10	63.70	61.91	62.92	25,708
26 Jan 16	62.45000 +1.65	63.39	59.76	60.20	31,502
25 Jan 16	60.80000 +2.05	61.28	59.00	59.00	24,933
22 Jan 16	58.75000 +2.48	59.17	57.66	57.88	37,937
21 Jan 16	56.27000 +1.78	56.40	53.52	54.99	76,029
20 Jan 16	54.49000 -1.41	55.40	53.50	54.49	50,970
19 Jan 16	55.90000 -1.10	57.50	55.21	57.50	59,917
18 Jan 16	57.00000 -1.52	59.36	56.77	58.69	27,996
15 Jan 16	58.52000 -3.35	62.07	58.31	61.99	34,508
14 Jan 16	61.87000 -1.20	62.85	60.30	62.40	35,158
13 Jan 16	63.07000 +0.96	63.28	62.37	63.02	24,685
12 Jan 16	62.11000 +0.10	63.62	61.41	62.20	29,298
11 Jan 16	62.01000 -2.96	65.00	62.01	65.00	31,068
08 Jan 16	64.97000 -1.05	66.56	64.51	66.56	21,982
07 Jan 16	66.02000 -0.63	66.26	62.97	65.45	29,343
06 Jan 16	66.65000 -2.92	69.80	66.01	69.80	21,392
05 Jan 16	69.57000 +1.24	70.00	67.00	68.53	19,052
04 Jan 16	68.33000 -0.28	68.50	66.58	68.50	14,580
30 Dec 15	68.61000 -2.20	70.50	68.61	70.00	8,309
29 Dec 15	70.81000 +2.19	70.99	68.95	69.10	16,473
28 Dec 15	68.62000 -0.36	69.27	68.35	68.58	18,654
23 Dec 15	68.98000 +1.52	69.00	67.37	68.04	8,702
22 Dec 15	67.46000 -0.08	68.41	66.54	67.50	11,120
21 Dec 15	67.54000 -0.21	68.84	67.54	68.06	12,374
18 Dec 15	67.75000 +0.22	68.26	66.43	68.26	31,850
17 Dec 15	67.53000 +2.17	68.37	66.41	66.50	30,582
16 Dec 15	65.36000 +2.28	67.29	63.60	63.86	28,145
15 Dec 15	63.08000 +2.42	63.49	60.79	61.54	35,005
14 Dec 15	60.66000 -2.86	63.61	60.50	63.13	24,221
11 Dec 15	63.52000 -1.27	64.90	63.05	64.90	12,971
10 Dec 15	64.79000 +0.18	64.85	63.50	64.10	16,947
09 Dec 15	64.61000 -0.44	65.26	63.86	65.00	25,608
08 Dec 15	65.05000 -1.72	67.36	64.52	66.47	26,354
07 Dec 15	66.77000 +1.20	67.80	65.25	67.38	30,118
04 Dec 15	65.57000 -3.49	68.50	65.41	68.50	45,138
03 Dec 15	69.06000 -0.93	70.50	67.40	69.62	17,445
02 Dec 15	69.99000 +0.04	71.35	69.34	69.48	12,301
01 Dec 15	69.95000 -0.32	72.02	69.50	69.80	33,500
30 Nov 15	70.27000 -0.55	71.60	69.00	70.80	29,556
27 Nov 15	70.82000 -1.41	72.87	70.40	72.10	16,723
26 Nov 15	72.23000 -0.01	73.52	71.55	71.96	14,462
25 Nov 15	72.24000 -0.62	73.79	70.50	73.79	24,939
24 Nov 15	72.86000 +0.76	74.85	71.44	71.86	43,770
23 Nov 15	72.10000 +2.26	72.18	69.78	70.00	25,158
20 Nov 15	69.84000 +1.34	69.92	68.38	68.80	23,494
19 Nov 15	68.50000 +1.25	68.78	66.73	66.73	20,726
18 Nov 15	67.25000 +0.25	67.41	66.35	66.35	20,203
17 Nov 15	67.00000 +0.36	67.55	66.53	66.65	26,198
16 Nov 15	66.64000 -0.32	67.45	66.26	66.50	34,089
13 Nov 15	66.96000 -0.04	67.26	65.85	67.00	25,119
12 Nov 15	67.00000 -1.23	67.97	66.20	67.62	33,849
11 Nov 15	68.23000 +1.44	70.33	66.80	66.80	24,333
10 Nov 15	66.79000 -1.63	68.98	66.24	68.98	31,181
09 Nov 15	68.42000 +0.27	69.49	67.93	67.96	27,737
06 Nov 15	68.15000 -0.61	69.13	66.97	67.82	26,884
05 Nov 15	68.76000 +2.65	69.17	66.16	66.50	60,912
04 Nov 15	66.11000 -0.04	66.62	65.37	66.03	29,264
03 Nov 15	66.15000 +0.89	66.15	65.16	65.80	36,375
02 Nov 15	65.26000 -0.31	66.00	64.41	65.20	40,179
30 Oct 15	65.57000 +0.62	66.44	65.01	65.51	44,225
29 Oct 15	64.95000 +1.22	64.98	63.17	63.45	30,599
28 Oct 15	63.73000 +1.69	64.07	61.01	61.65	36,688
27 Oct 15	62.04000 -0.25	63.09	61.25	63.09	32,229
26 Oct 15	62.29000 +1.17	62.98	60.71	61.87	46,594
23 Oct 15	61.12000 +1.14	61.41	59.27	60.30	52,688
22 Oct 15	59.98000 +0.16	60.24	58.60	60.24	36,302
21 Oct 15	59.82000 -0.08	60.22	58.34	59.82	43,605
20 Oct 15	59.90000 -0.07	60.19	59.16	60.00	33,103
19 Oct 15	59.97000 +0.67	60.11	59.34	60.00	42,606
16 Oct 15	59.30000 -0.17	60.54	59.21	60.54	80,394
15 Oct 15	59.47000 -0.53	60.43	58.35	60.08	100,601
14 Oct 15	60.00000 -13.93	62.81	59.58	60.30	264,899
13 Oct 15	73.93000 -1.44	76.50	73.74	76.50	20,838
12 Oct 15	75.37000 -1.58	78.14	75.11	78.14	28,664
09 Oct 15	76.95000 -0.68	78.76	76.43	78.76	18,784
08 Oct 15	77.63000 +0.64	78.59	76.98	78.22	12,184
07 Oct 15	76.99000 -1.41	78.81	76.81	78.78	10,535
06 Oct 15	78.40000 +3.17	78.49	75.10	75.10	15,670
05 Oct 15	75.23000 +1.45	77.08	74.33	74.60	19,266
02 Oct 15	73.78000 -0.04	74.88	72.38	74.88	16,373
01 Oct 15	73.82000 -1.45	75.25	73.30	75.25	17,272
30 Sep 15	75.27000 -0.33	76.30	74.92	75.77	24,284
29 Sep 15	75.60000 -1.41	77.00	74.42	75.39	25,947
28 Sep 15	77.01000 -2.82	80.00	76.55	79.65	11,880
25 Sep 15	79.83000 +0.02	80.31	79.11	80.30	11,058
24 Sep 15	79.81000 -0.26	81.86	79.67	80.00	8,576
23 Sep 15	80.07000 +0.08	80.68	78.80	80.58	15,006
22 Sep 15	79.99000 -1.47	81.91	79.90	81.01	9,293
21 Sep 15	81.46000 -1.17	82.76	80.72	82.75	8,867
18 Sep 15	82.63000 -0.91	83.31	82.50	82.51	10,188
17 Sep 15	83.54000 +0.48	84.05	82.61	82.74	3,419
16 Sep 15	83.06000 +0.25	84.08	82.59	83.41	10,463
15 Sep 15	82.81000 -0.19	84.25	81.24	84.25	26,190
14 Sep 15	83.00000 +0.49	83.58	82.50	83.00	9,783
11 Sep 15	82.51000 -1.22	84.22	82.50	84.21	6,471
10 Sep 15	83.73000 +0.29	83.90	82.32	83.80	26,838
09 Sep 15	83.44000 +0.29	84.43	83.44	83.50	11,485
08 Sep 15	83.15000 +0.72	83.98	82.32	82.32	8,184
07 Sep 15	82.43000 -0.02	83.34	81.23	81.41	10,526
04 Sep 15	82.45000 -1.10	83.16	81.29	83.00	36,296
03 Sep 15	83.55000 +1.37	84.68	80.86	80.86	15,096
02 Sep 15	82.18000 +0.13	82.65	80.56	81.26	14,672
01 Sep 15	82.05000 -2.77	83.75	80.58	83.02	14,243
31 Aug 15	84.82000 +3.24	84.82	81.41	81.99	14,352
28 Aug 15	81.58000 -2.05	84.26	81.05	83.60	14,372
27 Aug 15	83.63000 +3.30	83.63	81.72	82.00	20,274
26 Aug 15	80.33000 -1.63	81.63	79.26	81.63	26,083
25 Aug 15	81.96000 +0.96	84.00	81.18	82.42	28,153
24 Aug 15	81.00000 -1.49	81.79	79.42	80.00	29,329
21 Aug 15	82.49000 -2.80	84.28	81.66	84.00	23,128
20 Aug 15	85.29000 -4.34	89.70	84.50	89.70	22,951
19 Aug 15	89.63000 -1.18	90.45	88.54	89.89	12,129
18 Aug 15	90.81000 +0.47	91.16	89.78	91.16	10,051
17 Aug 15	90.34000 -2.47	93.70	89.69	92.45	16,534
14 Aug 15	92.81000 +2.11	93.13	90.50	90.66	12,324
13 Aug 15	90.70000 +2.23	91.31	89.32	90.00	17,085
12 Aug 15	88.47000 -2.12	90.58	86.50	90.58	43,952
11 Aug 15	90.59000 -0.72	91.76	90.16	91.71	17,658
10 Aug 15	91.31000 -0.23	92.01	90.50	92.01	7,072
07 Aug 15	91.54000 -2.42	93.70	90.82	93.03	20,147
06 Aug 15	93.96000 -0.60	95.10	92.11	95.10	17,022
05 Aug 15	94.56000 -0.13	95.17	93.90	94.89	14,252
04 Aug 15	94.69000 +1.18	94.75	93.09	93.19	8,926
03 Aug 15	93.51000 +2.36	94.30	90.80	90.80	37,634
31 Jul 15	91.15000 -1.49	92.32	90.80	92.00	25,169
30 Jul 15	92.64000 -1.33	94.50	91.50	94.50	14,105
29 Jul 15	93.97000 +2.60	94.69	91.53	92.47	20,325
28 Jul 15	91.37000 -0.36	93.12	90.80	92.14	31,653
27 Jul 15	91.73000 -1.17	93.13	90.80	93.13	15,454
24 Jul 15	92.90000 +0.25	93.76	91.65	91.65	11,553
23 Jul 15	92.65000 -0.76	93.80	92.28	93.75	16,345
22 Jul 15	93.41000 -0.57	93.90	91.51	93.90	24,515
21 Jul 15	93.98000 +0.66	94.87	92.80	92.94	25,025
20 Jul 15	93.32000 +0.61	94.30	92.56	93.94	37,138
17 Jul 15	92.71000 +2.40	93.11	90.00	90.00	70,078
16 Jul 15	90.31000 -8.67	91.50	88.96	89.21	139,002
15 Jul 15	98.98000 +1.22	99.44	96.99	97.39	12,674
14 Jul 15	97.76000 -0.27	99.12	97.21	99.12	11,463
13 Jul 15	98.03000 +5.17	98.75	92.71	93.33	33,593
10 Jul 15	92.86000 +3.95	93.44	90.06	90.20	18,500
09 Jul 15	88.91000 +0.60	89.90	88.00	88.00	28,278
08 Jul 15	88.31000 -2.64	91.80	88.31	91.80	49,675
07 Jul 15	90.95000 -2.61	93.50	90.95	93.50	37,865
06 Jul 15	93.56000 -1.31	94.80	93.51	94.40	11,260
03 Jul 15	94.87000 -0.42	95.79	94.63	95.27	3,639
02 Jul 15	95.29000 -0.49	96.09	94.60	95.71	11,179
01 Jul 15	95.78000 -0.33	97.47	95.54	97.47	14,990
30 Jun 15	96.11000 -0.58	97.68	94.60	97.00	11,263
29 Jun 15	96.69000 -2.55	98.73	95.00	95.02	10,601
26 Jun 15	99.24000 -0.35	100.65	97.95	100.15	9,217
25 Jun 15	99.59000 +1.19	101.30	98.20	98.20	20,839
24 Jun 15	98.40000 +0.10	99.00	97.85	98.75	16,512
23 Jun 15	98.30000 +0.59	98.79	97.57	97.92	10,170
22 Jun 15	97.71000 -0.14	99.64	96.50	98.90	12,931
19 Jun 15	97.85000 +0.05	98.39	96.49	97.71	27,277
18 Jun 15	97.80000 +1.32	98.78	95.34	95.65	14,814
17 Jun 15	96.48000 -0.35	97.78	96.08	96.52	13,534
16 Jun 15	96.83000 +1.50	97.79	94.10	95.00	21,916
15 Jun 15	95.33000 -2.66	96.79	95.12	96.72	20,283
12 Jun 15	97.99000 -2.86	100.70	97.33	100.25	32,850
11 Jun 15	100.85000 +0.65	101.50	99.93	99.93	18,377
10 Jun 15	100.20000 +0.21	100.95	99.69	100.10	22,237
09 Jun 15	99.99000 +0.34	100.70	99.10	99.10	27,199
08 Jun 15	99.65000 -1.15	100.70	98.52	100.05	27,274
05 Jun 15	100.80000 +0.65	100.95	99.55	100.70	11,663
04 Jun 15	100.15000 -1.55	101.20	99.90	100.85	14,112
03 Jun 15	101.70000 +4.32	101.90	97.22	97.22	27,185
02 Jun 15	97.38000 +1.24	99.53	95.66	97.47	28,357
01 Jun 15	96.14000 -3.96	100.75	96.14	100.10	41,015
29 May 15	100.10000 -4.00	104.45	99.82	104.00	29,255
28 May 15	104.10000 +3.90	105.00	99.80	99.80	18,666
27 May 15	100.20000 +0.40	101.50	99.47	99.80	17,745
26 May 15	99.80000 -2.15	101.45	99.80	101.15	11,849
22 May 15	101.95000 -1.05	103.80	101.15	103.80	13,505
21 May 15	103.00000 +1.00	103.75	100.70	102.80	19,790
20 May 15	102.00000 +0.35	102.95	100.50	101.25	20,922
19 May 15	101.65000 +2.75	103.10	99.40	99.77	23,386
18 May 15	98.90000 +0.02	99.76	97.25	99.74	20,587
15 May 15	98.88000 +1.92	100.60	97.52	97.97	23,561
14 May 15	96.96000 +0.77	97.26	95.00	96.49	23,340
13 May 15	96.19000 +0.19	99.71	95.52	96.89	51,083
12 May 15	96.00000 -2.87	99.07	95.39	98.31	60,935
11 May 15	98.87000 -2.63	102.55	98.36	102.55	41,745
08 May 15	101.50000 -1.20	104.20	100.75	103.95	41,357
07 May 15	102.70000 +1.65	103.10	99.69	100.50	31,670
06 May 15	101.05000 -0.90	103.95	100.55	102.45	52,414
05 May 15	101.95000 -1.40	104.40	101.75	103.65	51,635
04 May 15	103.35000 +0.00	103.75	100.75	103.05	49,146
30 Apr 15	103.35000 -1.70	105.95	100.20	105.50	98,100
29 Apr 15	105.05000 -14.60	113.00	105.05	113.00	193,207
28 Apr 15	119.65000 -2.15	122.60	119.55	122.35	19,337
27 Apr 15	121.80000 +0.90	123.70	121.15	121.40	35,223
24 Apr 15	120.90000 +3.80	120.90	118.00	118.00	32,369
23 Apr 15	117.10000 -1.65	119.80	117.05	119.80	12,655
22 Apr 15	118.75000 +0.40	119.85	118.05	119.20	47,549
21 Apr 15	118.35000 -0.95	120.20	117.65	119.55	24,252
20 Apr 15	119.30000 +4.15	119.95	114.85	115.05	27,164
17 Apr 15	115.15000 -4.50	121.50	113.50	118.75	45,425
16 Apr 15	119.65000 -2.35	123.30	119.00	122.35	39,845
15 Apr 15	122.00000 +3.05	123.50	118.35	119.45	29,048
14 Apr 15	118.95000 +1.30	119.40	117.45	117.80	39,318
13 Apr 15	117.65000 -1.10	118.70	117.00	118.00	36,875
10 Apr 15	118.75000 -0.30	119.90	118.15	119.20	15,909
09 Apr 15	119.05000 -0.05	120.40	118.75	119.35	25,163
08 Apr 15	119.10000 +2.05	119.40	116.80	117.10	21,042
07 Apr 15	117.05000 +1.45	117.65	115.95	116.00	19,488
02 Apr 15	115.60000 +1.20	116.55	113.90	114.50	13,018
01 Apr 15	114.40000 -1.65	116.25	114.30	116.10	14,752
31 Mar 15	116.05000 -0.10	117.85	115.95	116.15	28,180
30 Mar 15	116.15000 +1.85	116.85	113.65	114.90	24,032
27 Mar 15	114.30000 +1.75	114.85	112.35	112.80	30,467
26 Mar 15	112.55000 +0.45	112.55	109.20	111.40	36,048
25 Mar 15	112.10000 -1.05	113.20	111.80	112.25	27,726
24 Mar 15	113.15000 +1.65	113.95	109.50	111.90	45,399
23 Mar 15	111.50000 +0.70	111.90	109.30	110.80	45,526
20 Mar 15	110.80000 -2.50	114.20	109.35	113.40	72,625
19 Mar 15	113.30000 +1.80	113.95	111.60	111.90	40,466
18 Mar 15	111.50000 +1.10	112.30	110.30	110.30	69,736
17 Mar 15	110.40000 -1.15	112.00	108.40	111.40	45,702
16 Mar 15	111.55000 +4.60	111.80	106.95	106.95	51,051
13 Mar 15	106.95000 +2.35	108.00	104.25	105.00	72,751
12 Mar 15	104.60000 +4.67	104.70	98.08	99.90	80,204
11 Mar 15	99.93000 +7.57	100.90	88.31	92.30	105,666
10 Mar 15	92.36000 -1.50	94.20	92.09	93.14	22,981
09 Mar 15	93.86000 -0.13	94.16	92.42	93.52	12,319
06 Mar 15	93.99000 -0.71	95.62	93.78	95.50	20,408
05 Mar 15	94.70000 +0.99	95.72	93.50	94.52	25,780
04 Mar 15	93.71000 -1.52	95.12	92.48	95.12	31,025
03 Mar 15	95.23000 -1.68	97.60	95.15	97.60	12,193
02 Mar 15	96.91000 -1.37	99.50	96.71	98.99	38,239
27 Feb 15	98.28000 +1.18	98.60	97.15	97.15	25,662
26 Feb 15	97.10000 +0.13	97.68	96.50	97.50	37,505
25 Feb 15	96.97000 +1.26	97.07	96.21	96.64	22,783
24 Feb 15	95.71000 +1.66	96.00	94.26	95.06	20,455
23 Feb 15	94.05000 +0.05	95.21	93.71	95.10	23,853
20 Feb 15	94.00000 +0.26	94.80	93.78	94.55	31,724
19 Feb 15	93.74000 +2.04	94.50	92.37	92.78	31,771
18 Feb 15	91.70000 +0.97	92.30	91.00	91.00	14,985
17 Feb 15	90.73000 +0.22	91.03	90.22	90.50	20,693
16 Feb 15	90.51000 -0.49	91.40	90.51	90.64	10,574
13 Feb 15	91.00000 -1.72	92.50	90.21	92.33	14,779
12 Feb 15	92.72000 +3.29	92.89	89.70	90.00	22,503
11 Feb 15	89.43000 -0.94	91.57	89.01	90.60	19,864
10 Feb 15	90.37000 +1.35	90.81	87.05	88.20	36,788
09 Feb 15	89.02000 -2.94	92.06	88.40	91.89	24,457
06 Feb 15	91.96000 -0.11	92.86	91.40	92.51	15,694
05 Feb 15	92.07000 +0.43	92.87	91.33	91.68	27,221
04 Feb 15	91.64000 +0.79	92.25	90.32	91.00	33,525
03 Feb 15	90.85000 +1.97	91.42	89.20	89.20	44,804
02 Feb 15	88.88000 -0.46	89.91	88.16	89.29	17,250
30 Jan 15	89.34000 +0.32	90.68	89.00	89.00	20,125
29 Jan 15	89.02000 +0.27	89.30	87.44	88.70	47,026
28 Jan 15	88.75000 +3.28	88.75	85.65	86.72	26,228
27 Jan 15	85.47000 -2.81	88.65	84.60	87.94	26,010
26 Jan 15	88.28000 +1.47	89.02	85.70	85.70	42,315
23 Jan 15	86.81000 +4.51	87.47	82.98	82.98	58,342
22 Jan 15	82.30000 +1.99	82.33	80.74	81.10	45,526
21 Jan 15	80.31000 -0.68	81.70	79.66	81.70	35,394
20 Jan 15	80.99000 +1.71	81.48	79.96	80.24	39,529
19 Jan 15	79.28000 -2.32	81.81	78.34	81.34	52,374
16 Jan 15	81.60000 -2.19	86.39	81.00	83.79	104,150
15 Jan 15	83.79000 -0.09	83.93	82.75	83.71	15,578
14 Jan 15	83.88000 -0.01	84.15	82.80	82.80	8,295
13 Jan 15	83.89000 +0.59	84.00	82.80	82.80	16,626
12 Jan 15	83.30000 +0.81	84.12	82.80	82.80	20,718
09 Jan 15	82.49000 -0.41	83.90	82.30	82.99	24,327
08 Jan 15	82.90000 +3.08	83.09	79.66	79.66	32,836
07 Jan 15	79.82000 -0.69	81.01	79.45	79.90	14,843
06 Jan 15	80.51000 -0.23	81.14	79.70	81.04	11,263
05 Jan 15	80.74000 -4.41	84.97	80.45	84.95	22,546
02 Jan 15	85.15000 +1.28	85.47	83.70	83.72	9,848
30 Dec 14	83.87000 -0.59	84.36	83.87	83.94	9,573
29 Dec 14	84.46000 +0.16	85.35	83.29	83.80	15,375
23 Dec 14	84.30000 +0.69	84.42	82.80	83.36	20,366
22 Dec 14	83.61000 +1.36	83.84	82.03	83.00	14,676
19 Dec 14	82.25000 +1.45	83.85	80.60	80.60	29,399
18 Dec 14	80.80000 +0.46	81.69	80.72	81.00	18,697
17 Dec 14	80.34000 +1.66	80.41	77.75	78.11	17,656
16 Dec 14	78.68000 -3.05	81.94	77.40	81.94	44,345
15 Dec 14	81.73000 -0.86	83.45	81.73	82.40	17,034
12 Dec 14	82.59000 -0.03	83.47	82.19	82.67	25,875
11 Dec 14	82.62000 +0.58	82.86	81.20	81.58	13,625
10 Dec 14	82.04000 +0.75	82.31	81.30	81.30	13,673
09 Dec 14	81.29000 -1.57	82.89	80.85	82.80	20,839
08 Dec 14	82.86000 +0.00	83.29	82.16	82.16	8,442
05 Dec 14	82.86000 +1.76	83.00	80.72	81.30	22,784
04 Dec 14	81.10000 -2.89	84.10	79.91	84.00	36,667
03 Dec 14	83.99000 +0.06	84.32	83.43	83.51	23,217
02 Dec 14	83.93000 -0.11	84.09	83.59	83.81	19,374
01 Dec 14	84.04000 +0.88	84.57	83.10	83.10	30,741
28 Nov 14	83.16000 +0.88	83.76	82.41	82.50	16,866
27 Nov 14	82.28000 +0.88	82.30	81.00	81.13	12,526
26 Nov 14	81.40000 -0.59	82.44	81.28	81.30	16,535
25 Nov 14	81.99000 +0.76	82.00	80.62	81.00	20,090
24 Nov 14	81.23000 -0.28	81.98	80.90	81.52	25,520
21 Nov 14	81.51000 +0.90	81.84	80.83	81.00	15,970
20 Nov 14	80.61000 -0.20	81.11	80.11	81.11	10,717
19 Nov 14	80.81000 -0.42	81.71	80.63	81.20	12,291
18 Nov 14	81.23000 +0.33	81.80	81.00	81.10	17,841
17 Nov 14	80.90000 -0.10	81.02	80.02	80.04	43,191
14 Nov 14	81.00000 -0.09	81.99	81.00	81.48	26,030
13 Nov 14	81.09000 +0.20	81.70	80.73	80.99	22,554
12 Nov 14	80.89000 +0.28	81.93	80.11	80.95	32,408
11 Nov 14	80.61000 +1.39	81.12	79.18	79.18	34,091
10 Nov 14	79.22000 +0.18	79.45	78.58	79.00	68,231
07 Nov 14	79.04000 +0.01	79.39	77.31	79.39	43,930
06 Nov 14	79.03000 +0.08	79.25	78.50	78.79	28,370
05 Nov 14	78.95000 -0.35	79.41	78.50	79.41	43,238
04 Nov 14	79.30000 +1.69	79.41	77.81	78.20	70,815
03 Nov 14	77.61000 -0.04	77.98	77.17	77.65	31,589
31 Oct 14	77.65000 +2.65	78.45	75.30	75.50	95,411
30 Oct 14	75.00000 +4.83	76.74	73.13	76.00	162,675
29 Oct 14	70.17000 +0.17	70.47	69.04	70.00	18,143
28 Oct 14	70.00000 +0.40	70.15	69.38	69.61	14,902
27 Oct 14	69.60000 +0.33	70.38	68.91	69.40	13,418
24 Oct 14	69.27000 -0.52	70.02	69.14	69.99	26,239
23 Oct 14	69.79000 -0.07	70.25	69.52	70.00	18,061
22 Oct 14	69.86000 +0.64	70.12	69.49	69.82	20,066
21 Oct 14	69.22000 +1.29	70.00	67.82	67.87	29,709
20 Oct 14	67.93000 +1.12	68.28	67.69	68.00	16,054
17 Oct 14	66.81000 +3.45	67.85	64.00	64.50	104,698
16 Oct 14	63.36000 -2.62	66.55	62.32	66.55	48,827
15 Oct 14	65.98000 -0.97	67.54	65.88	67.54	11,350
14 Oct 14	66.95000 +0.15	67.21	66.54	66.62	15,786
13 Oct 14	66.80000 -0.04	67.20	66.59	66.59	11,526
10 Oct 14	66.84000 -0.63	67.29	66.59	67.00	21,007
09 Oct 14	67.47000 +0.02	67.89	67.47	67.74	9,896
08 Oct 14	67.45000 +0.27	67.86	66.61	66.81	23,647
07 Oct 14	67.18000 -0.65	67.63	66.59	67.50	18,257
06 Oct 14	67.83000 +0.77	68.27	67.25	67.40	21,298
02 Oct 14	67.06000 -1.55	68.80	66.00	68.36	32,841
01 Oct 14	68.61000 -1.49	70.16	68.61	70.16	16,378
30 Sep 14	70.10000 +0.51	70.14	69.09	69.11	12,148
29 Sep 14	69.59000 -0.57	70.25	69.06	70.06	19,149
26 Sep 14	70.16000 -0.89	71.04	70.00	71.04	24,447
25 Sep 14	71.05000 -1.90	73.00	71.04	72.98	20,829
24 Sep 14	72.95000 +0.73	72.95	72.20	72.40	16,602
23 Sep 14	72.22000 -0.20	72.64	71.99	72.64	14,156
22 Sep 14	72.42000 +0.50	72.69	71.99	71.99	14,917
19 Sep 14	71.92000 +0.12	72.14	71.44	72.14	18,002
18 Sep 14	71.80000 +0.75	72.14	71.55	71.55	15,178
17 Sep 14	71.05000 -0.64	72.09	71.05	71.99	5,413
16 Sep 14	71.69000 -1.93	74.00	70.84	74.00	39,146
15 Sep 14	73.62000 -0.09	74.58	73.16	74.12	41,375
12 Sep 14	73.71000 +0.11	74.00	73.34	73.70	8,651
11 Sep 14	73.60000 +0.22	73.73	73.34	73.55	11,942
10 Sep 14	73.38000 +0.07	73.55	72.51	73.00	19,481
09 Sep 14	73.31000 +0.10	73.55	73.20	73.47	7,234
08 Sep 14	73.21000 +0.60	73.50	72.84	73.45	11,202
05 Sep 14	72.61000 -0.13	72.89	72.50	72.75	9,651
04 Sep 14	72.74000 +1.13	72.81	71.79	71.82	16,637
03 Sep 14	71.61000 +0.11	72.15	71.50	71.89	11,661
02 Sep 14	71.50000 -0.02	72.21	71.42	72.07	20,619
01 Sep 14	71.52000 -0.54	72.70	71.52	71.88	14,764
29 Aug 14	72.06000 +0.37	72.40	70.93	71.80	12,323
28 Aug 14	71.69000 +0.87	72.90	71.31	72.10	65,813
27 Aug 14	70.82000 +1.05	71.04	69.63	69.78	17,773
26 Aug 14	69.77000 +0.45	69.77	68.88	69.00	16,277
25 Aug 14	69.32000 +1.66	69.45	68.24	68.24	13,614
22 Aug 14	67.66000 -0.33	68.37	67.66	68.00	11,714
21 Aug 14	67.99000 +0.27	68.00	67.46	67.81	9,250
20 Aug 14	67.72000 +0.05	68.08	67.10	68.03	11,414
19 Aug 14	67.67000 +0.17	68.13	67.36	67.50	7,456
18 Aug 14	67.50000 +0.25	67.58	66.92	67.50	8,549
15 Aug 14	67.25000 -0.23	67.80	66.84	67.80	11,303
14 Aug 14	67.48000 +0.11	68.11	67.15	67.55	13,628
13 Aug 14	67.37000 +0.87	67.38	66.61	66.89	12,919
08 Aug 14	66.50000 +1.33	66.51	65.16	65.16	16,691
07 Aug 14	65.17000 -0.51	66.00	65.16	65.55	13,470
06 Aug 14	65.68000 -0.28	66.35	65.05	65.37	16,589
05 Aug 14	65.96000 +0.55	66.20	65.27	65.41	18,020
04 Aug 14	65.41000 -0.20	65.95	65.17	65.47	22,439
01 Aug 14	65.61000 -1.88	67.50	65.23	67.50	33,523
31 Jul 14	67.49000 -1.62	69.25	67.26	69.10	25,111
30 Jul 14	69.11000 +0.86	69.75	68.08	68.56	60,434
29 Jul 14	68.25000 +0.80	69.69	66.82	66.87	46,822
28 Jul 14	67.45000 +1.74	68.05	65.40	66.00	36,108
25 Jul 14	65.71000 -1.16	66.48	65.18	66.34	36,333
24 Jul 14	66.87000 +0.23	67.16	66.11	66.40	34,777
23 Jul 14	66.64000 +0.04	66.64	66.01	66.25	36,162
22 Jul 14	66.60000 -1.43	68.00	66.19	67.81	48,216
21 Jul 14	68.03000 -0.46	68.60	67.73	68.60	38,018
18 Jul 14	68.49000 -0.51	69.00	67.63	69.00	31,650
17 Jul 14	69.00000 +1.27	69.15	67.32	67.81	67,887
16 Jul 14	67.73000 +1.94	67.75	65.20	65.20	98,097
15 Jul 14	65.79000 -12.77	70.87	63.90	70.00	587,269
14 Jul 14	78.56000 -0.06	79.01	78.51	79.00	16,026
11 Jul 14	78.62000 -0.38	79.41	78.62	79.41	20,892
10 Jul 14	79.00000 -1.30	80.50	78.62	80.50	25,704
09 Jul 14	80.30000 -0.48	81.12	79.36	81.12	18,111
08 Jul 14	80.78000 -0.76	81.64	80.01	80.85	24,903
07 Jul 14	81.54000 +0.52	83.23	80.85	81.50	36,374
04 Jul 14	81.02000 +0.74	81.60	80.69	80.99	15,159
03 Jul 14	80.28000 -0.72	81.77	79.78	80.73	31,696
02 Jul 14	81.00000 +1.84	81.28	79.25	79.25	19,141
01 Jul 14	79.16000 +0.65	79.47	78.43	78.68	14,376
30 Jun 14	78.51000 -0.99	79.99	78.39	79.95	25,973
27 Jun 14	79.50000 +0.00	80.18	79.40	79.50	13,790
26 Jun 14	79.50000 +0.31	79.50	78.75	79.25	35,543
25 Jun 14	79.19000 -1.31	80.44	79.14	80.36	26,573
24 Jun 14	80.50000 -0.25	81.39	80.48	80.59	22,190
23 Jun 14	80.75000 -1.25	82.15	80.59	82.15	39,333
20 Jun 14	82.00000 +0.94	82.10	81.01	81.01	85,544
19 Jun 14	81.06000 +0.81	81.50	80.50	80.58	21,603
18 Jun 14	80.25000 -0.60	80.95	79.73	80.90	39,667
17 Jun 14	80.85000 +0.41	81.34	80.50	80.63	29,127
16 Jun 14	80.44000 +1.05	80.67	79.67	79.68	48,237
13 Jun 14	79.39000 +0.79	79.68	78.48	78.87	24,007
12 Jun 14	78.60000 +0.23	79.06	78.50	79.06	25,399
11 Jun 14	78.37000 +1.69	79.00	76.09	76.75	45,357
10 Jun 14	76.68000 +1.16	77.02	75.55	76.00	36,662
09 Jun 14	75.52000 +0.15	76.00	74.95	74.95	14,672
06 Jun 14	75.37000 -1.26	76.86	74.63	76.20	45,208
05 Jun 14	76.63000 +0.63	77.19	75.46	75.70	40,044
04 Jun 14	76.00000 +0.00	76.31	75.18	76.00	41,889
03 Jun 14	76.00000 +0.98	76.19	75.23	75.27	27,452
02 Jun 14	75.02000 -1.30	76.68	74.61	76.00	38,982
30 May 14	76.32000 -0.13	76.80	76.06	76.70	18,900
29 May 14	76.45000 -0.17	76.84	76.30	76.30	11,199
28 May 14	76.62000 +0.27	76.73	75.42	76.40	31,347
27 May 14	76.35000 +0.35	76.78	75.90	76.47	35,553
26 May 14	76.00000 +1.69	76.70	74.50	74.90	52,446
23 May 14	74.31000 -0.19	75.35	74.06	75.09	23,869
22 May 14	74.50000 -0.46	75.18	74.39	74.95	17,376
21 May 14	74.96000 +0.18	75.35	74.26	75.18	28,013
20 May 14	74.78000 -0.21	75.50	74.32	75.49	25,960
19 May 14	74.99000 -0.66	75.70	74.68	75.65	22,108
16 May 14	75.65000 +0.39	76.25	74.90	75.26	46,151
15 May 14	75.26000 +0.81	76.24	73.76	75.03	91,263
14 May 14	74.45000 -0.73	75.56	74.02	75.15	63,016
13 May 14	75.18000 +0.71	76.25	73.80	74.50	92,851
12 May 14	74.47000 -1.53	75.56	74.07	75.35	88,536
09 May 14	76.00000 -0.78	77.09	75.67	77.00	39,071
08 May 14	76.78000 -0.14	77.47	75.96	77.47	67,626
07 May 14	76.92000 -6.96	80.99	76.65	80.60	127,803
06 May 14	83.88000 +0.38	84.22	83.46	84.22	25,134
05 May 14	83.50000 -0.25	84.30	83.21	83.80	15,933
02 May 14	83.75000 -1.45	86.00	83.72	85.80	31,565
30 Apr 14	85.20000 -0.67	86.00	85.15	85.90	10,814
29 Apr 14	85.87000 -0.13	86.73	85.84	86.00	16,552
28 Apr 14	86.00000 -0.92	86.92	85.31	86.92	22,114
25 Apr 14	86.92000 -0.08	87.20	86.31	86.75	18,980
24 Apr 14	87.00000 -0.01	87.78	86.57	87.78	13,027
23 Apr 14	87.01000 +0.01	87.40	86.55	86.93	15,707
22 Apr 14	87.00000 -0.50	88.00	86.91	88.00	14,481
17 Apr 14	87.50000 -0.43	88.10	86.91	88.10	21,479
16 Apr 14	87.93000 +0.31	88.31	87.67	87.83	22,157
15 Apr 14	87.62000 -1.08	89.13	87.58	89.13	14,435
14 Apr 14	88.70000 +0.36	89.07	87.51	87.52	15,456
11 Apr 14	88.34000 -1.64	89.29	87.51	89.18	16,197
10 Apr 14	89.98000 +0.98	91.48	89.00	89.00	14,740
09 Apr 14	89.00000 -0.19	89.42	88.31	89.10	11,281
08 Apr 14	89.19000 +0.29	89.61	87.55	89.60	17,077
07 Apr 14	88.90000 -2.04	90.99	88.61	89.82	15,636
04 Apr 14	90.94000 +0.39	91.00	90.00	90.00	8,924
03 Apr 14	90.55000 +1.11	90.70	89.50	89.50	9,907
02 Apr 14	89.44000 -0.46	90.50	88.59	90.50	12,321
01 Apr 14	89.90000 +0.74	90.70	89.00	89.25	9,035
31 Mar 14	89.16000 -0.67	90.82	89.00	90.48	16,710
28 Mar 14	89.83000 -0.28	90.60	89.68	90.60	8,132
27 Mar 14	90.11000 -0.51	90.79	88.11	90.79	16,037
26 Mar 14	90.62000 +0.32	91.31	89.52	90.63	15,157
25 Mar 14	90.30000 +2.86	90.69	87.55	87.55	19,178
24 Mar 14	87.44000 -1.86	89.49	87.44	89.49	20,172
21 Mar 14	89.30000 -1.40	91.00	89.30	90.40	20,242
20 Mar 14	90.70000 -1.43	92.63	90.31	92.00	16,459
19 Mar 14	92.13000 +1.81	92.28	90.00	90.50	15,415
18 Mar 14	90.32000 -2.57	92.28	90.10	92.09	26,766
17 Mar 14	92.89000 +1.23	92.89	91.08	91.82	17,981
14 Mar 14	91.66000 +1.16	92.79	89.85	90.30	16,481
13 Mar 14	90.50000 -2.97	94.06	90.50	92.66	15,585
12 Mar 14	93.47000 -1.64	95.99	92.80	95.44	17,604
11 Mar 14	95.11000 +0.65	95.14	93.88	94.72	9,808
10 Mar 14	94.46000 -1.34	96.55	94.09	95.33	11,514
07 Mar 14	95.80000 -1.17	97.61	95.58	97.44	20,636
06 Mar 14	96.97000 +0.86	98.18	95.20	95.95	8,108
05 Mar 14	96.11000 +0.77	96.87	95.27	95.78	10,920
04 Mar 14	95.34000 -2.23	97.50	95.10	97.50	31,902
03 Mar 14	97.57000 +0.54	98.26	95.65	95.90	17,705
28 Feb 14	97.03000 -0.26	98.33	96.61	97.28	21,635
27 Feb 14	97.29000 -0.02	97.50	96.83	97.00	5,959
26 Feb 14	97.31000 -0.52	99.00	97.00	98.94	21,258
25 Feb 14	97.83000 +0.22	98.34	97.11	98.34	16,289
24 Feb 14	97.61000 -0.51	97.93	96.19	97.27	13,389
21 Feb 14	98.12000 +0.17	98.80	97.72	98.49	18,239
20 Feb 14	97.95000 +0.49	98.56	96.18	96.82	17,394
19 Feb 14	97.46000 +0.18	98.97	96.28	97.23	36,938
18 Feb 14	97.28000 +0.19	97.79	96.98	97.50	9,461
17 Feb 14	97.09000 +0.60	97.62	96.28	96.28	13,220
14 Feb 14	96.49000 -0.51	99.75	96.31	97.42	45,078
13 Feb 14	97.00000 +7.00	97.00	91.10	91.10	118,467
12 Feb 14	90.00000 +0.25	90.50	88.79	90.45	29,026
11 Feb 14	89.75000 +2.25	90.17	87.13	87.64	17,130
10 Feb 14	87.50000 +0.45	87.50	86.98	87.05	18,600
07 Feb 14	87.05000 +0.23	87.20	86.81	86.81	12,021
06 Feb 14	86.82000 -0.87	88.00	86.81	88.00	17,873
05 Feb 14	87.69000 +0.15	88.20	87.36	87.58	16,557
04 Feb 14	87.54000 -1.96	89.39	87.20	89.37	20,359
03 Feb 14	89.50000 -0.80	90.53	89.50	90.37	9,017
31 Jan 14	90.30000 +0.24	90.84	89.66	90.33	12,282
30 Jan 14	90.06000 -1.03	91.10	89.80	91.10	14,861
29 Jan 14	91.09000 +0.14	91.62	89.81	91.62	22,678
28 Jan 14	90.95000 +0.92	91.11	89.69	90.67	21,247
27 Jan 14	90.03000 -1.74	91.37	89.69	91.00	32,451
24 Jan 14	91.77000 -2.47	94.49	91.77	94.49	18,642
23 Jan 14	94.24000 -1.79	96.51	94.04	96.50	15,421
22 Jan 14	96.03000 -1.65	97.50	95.37	97.50	13,050
21 Jan 14	97.68000 +1.02	97.68	96.40	96.90	14,988
20 Jan 14	96.66000 +0.56	96.66	95.86	95.90	8,670
17 Jan 14	96.10000 -0.15	96.35	95.43	96.35	8,239
16 Jan 14	96.25000 -0.22	96.58	95.68	96.50	7,232
15 Jan 14	96.47000 +0.57	96.47	95.65	95.65	14,539
14 Jan 14	95.90000 -0.10	96.20	95.82	96.00	19,766
13 Jan 14	96.00000 +0.12	96.17	95.30	95.90	10,730
10 Jan 14	95.88000 +1.86	95.88	93.90	94.75	18,210
09 Jan 14	94.02000 +0.22	94.41	93.39	93.43	21,128
08 Jan 14	93.80000 -1.18	95.86	93.80	95.86	11,510
07 Jan 14	94.98000 +0.39	95.76	93.80	94.51	9,950
06 Jan 14	94.59000 -0.63	95.84	94.50	95.84	7,724
03 Jan 14	95.22000 +0.54	95.54	94.50	94.50	4,876
02 Jan 14	94.68000 -0.24	95.79	94.50	95.49	11,333
30 Dec 13	94.92000 -0.08	95.00	94.17	95.00	4,188
27 Dec 13	95.00000 +0.90	95.40	93.29	94.20	19,301
23 Dec 13	94.10000 +1.33	94.16	93.17	93.38	20,313
20 Dec 13	92.77000 +1.29	93.63	91.48	91.50	28,716
19 Dec 13	91.48000 +1.38	91.62	90.21	90.43	17,721
18 Dec 13	90.10000 +0.51	90.42	89.22	90.37	11,227
17 Dec 13	89.59000 -0.41	89.77	88.44	89.36	14,874
16 Dec 13	90.00000 +2.78	90.00	86.85	86.85	23,968
13 Dec 13	87.22000 +0.73	87.45	86.40	87.45	8,881
12 Dec 13	86.49000 -1.11	87.79	86.03	87.35	17,813
11 Dec 13	87.60000 -0.29	87.98	87.35	87.98	7,775
10 Dec 13	87.89000 -1.21	89.16	87.18	89.10	13,099
09 Dec 13	89.10000 -1.29	91.17	88.50	90.03	22,798
06 Dec 13	90.39000 +0.88	90.57	89.10	89.10	18,435
05 Dec 13	89.51000 -1.14	91.01	89.46	90.00	36,692
04 Dec 13	90.65000 -0.55	91.20	90.25	90.80	18,066
03 Dec 13	91.20000 +0.04	91.85	90.75	91.81	23,142
02 Dec 13	91.16000 +0.36	91.69	90.26	90.26	18,282
29 Nov 13	90.80000 +0.25	90.89	90.31	90.31	8,452
28 Nov 13	90.55000 -0.16	91.31	90.41	91.31	11,294
27 Nov 13	90.71000 -0.07	91.55	90.13	90.78	16,617
26 Nov 13	90.78000 -1.42	93.00	90.78	92.50	11,978
25 Nov 13	92.20000 +0.94	92.90	91.57	92.05	21,512
22 Nov 13	91.26000 -0.39	92.90	91.26	92.36	28,447
21 Nov 13	91.65000 +1.55	92.02	90.00	90.23	11,623
20 Nov 13	90.10000 +0.10	91.26	90.00	90.55	12,164
19 Nov 13	90.00000 +0.04	91.16	89.93	90.00	10,752
18 Nov 13	89.96000 -0.02	90.64	89.83	90.48	9,490
15 Nov 13	89.98000 -0.20	91.93	89.61	91.29	18,492
14 Nov 13	90.18000 +1.78	91.14	88.59	88.59	35,234
13 Nov 13	88.40000 +1.10	88.59	86.81	86.81	17,125
12 Nov 13	87.30000 +1.05	87.31	85.90	86.61	14,362
11 Nov 13	86.25000 -1.33	86.80	85.86	86.80	12,203
08 Nov 13	87.58000 +0.24	87.64	85.50	87.34	28,721
07 Nov 13	87.34000 +0.21	88.27	86.12	86.77	20,898
06 Nov 13	87.13000 +0.88	87.30	86.39	86.50	18,250
05 Nov 13	86.25000 -0.25	86.90	86.00	86.50	27,461
04 Nov 13	86.50000 -0.75	87.51	86.50	86.50	37,247
01 Nov 13	87.25000 +0.75	87.62	86.06	86.90	33,180
31 Oct 13	86.50000 -1.95	87.36	83.50	87.36	114,134
30 Oct 13	88.45000 +0.06	88.91	87.75	88.00	9,809
29 Oct 13	88.39000 -0.01	88.57	86.90	88.30	12,940
28 Oct 13	88.40000 -0.15	88.93	87.53	88.81	16,424
25 Oct 13	88.55000 +1.45	88.55	86.32	86.32	15,459
24 Oct 13	87.10000 -0.32	87.93	86.60	87.10	21,122
23 Oct 13	87.42000 +0.62	87.42	86.26	86.28	26,522
22 Oct 13	86.80000 -2.70	89.00	86.12	89.00	35,383
21 Oct 13	89.50000 +0.84	90.58	87.49	89.14	54,782
18 Oct 13	88.66000 +1.66	88.90	86.66	88.07	27,085
17 Oct 13	87.00000 -1.11	87.83	86.17	87.42	32,639
16 Oct 13	88.11000 -2.34	90.31	87.80	90.00	23,056
15 Oct 13	90.45000 +0.40	91.80	90.05	90.25	17,930
14 Oct 13	90.05000 +1.85	90.06	88.00	88.00	22,461
11 Oct 13	88.20000 -1.80	90.60	88.20	90.60	26,167
10 Oct 13	90.00000 +1.11	90.34	87.30	88.79	43,422
09 Oct 13	88.89000 -1.31	90.74	88.72	89.61	36,087
08 Oct 13	90.20000 -2.35	92.53	89.40	92.29	34,787
07 Oct 13	92.55000 -0.02	92.97	92.16	92.50	8,593
04 Oct 13	92.57000 +0.27	92.57	91.86	91.97	6,641
03 Oct 13	92.30000 +1.05	92.36	91.38	91.50	12,142
02 Oct 13	91.25000 -1.29	92.50	90.85	92.30	36,708
01 Oct 13	92.54000 -1.71	94.22	92.20	93.55	37,926
30 Sep 13	94.25000 -3.74	96.85	93.68	96.85	33,749
27 Sep 13	97.99000 -0.09	98.62	97.68	97.70	16,703
26 Sep 13	98.08000 +1.39	98.16	96.10	96.20	14,551
25 Sep 13	96.69000 +0.45	96.69	95.62	95.89	7,664
24 Sep 13	96.24000 -1.38	96.87	96.16	96.82	7,529
23 Sep 13	97.62000 -0.58	98.70	97.25	98.70	9,222
20 Sep 13	98.20000 +0.20	98.88	97.17	97.17	27,316
19 Sep 13	98.00000 +0.90	98.80	97.64	97.64	28,298
18 Sep 13	97.10000 -0.12	97.41	96.35	96.82	15,142
17 Sep 13	97.22000 -0.15	97.30	95.96	97.00	10,119
16 Sep 13	97.37000 +3.00	97.37	93.88	95.20	23,196
13 Sep 13	94.37000 +0.17	94.83	93.10	94.83	9,405
12 Sep 13	94.20000 -0.81	95.16	93.86	94.80	6,536
11 Sep 13	95.01000 -0.89	96.01	94.86	95.75	13,861
10 Sep 13	95.90000 +3.53	97.39	93.36	93.44	34,831
09 Sep 13	92.37000 +0.41	92.74	91.55	92.70	14,741
06 Sep 13	91.96000 -0.02	92.50	91.02	92.00	17,617
05 Sep 13	91.98000 -0.12	92.12	91.23	91.89	15,640
04 Sep 13	92.10000 +0.40	92.29	91.03	92.00	10,823
03 Sep 13	91.70000 -0.36	92.56	90.11	91.00	26,155
02 Sep 13	92.06000 +1.06	92.59	91.23	91.50	21,072
30 Aug 13	91.00000 -0.38	92.00	90.46	91.18	39,478
29 Aug 13	91.38000 +0.03	92.09	89.50	92.06	45,396
28 Aug 13	91.35000 -2.07	93.01	89.46	93.00	55,296
27 Aug 13	93.42000 -3.46	96.25	93.00	95.99	54,766
26 Aug 13	96.88000 +0.05	97.99	96.01	96.54	9,281
23 Aug 13	96.83000 -2.11	98.23	96.58	98.19	27,143
22 Aug 13	98.94000 +1.72	99.39	97.22	97.49	8,709
21 Aug 13	97.22000 -0.34	97.71	95.90	96.99	10,224
20 Aug 13	97.56000 +0.09	97.90	95.36	96.94	16,901
19 Aug 13	97.47000 -1.93	99.06	96.97	98.73	16,964
16 Aug 13	99.40000 +0.04	99.60	97.85	99.46	11,584
15 Aug 13	99.36000 +0.23	99.44	98.50	99.30	20,312
14 Aug 13	99.13000 +1.99	99.49	96.81	97.85	20,607
13 Aug 13	97.14000 -0.66	98.11	96.30	98.10	12,992
12 Aug 13	97.80000 -0.40	98.33	95.82	97.59	18,634
09 Aug 13	98.20000 -1.03	100.35	96.98	99.74	25,015
08 Aug 13	99.23000 +0.60	99.50	97.75	99.50	20,595
07 Aug 13	98.63000 +2.36	98.83	96.13	96.68	30,501
06 Aug 13	96.27000 +0.63	96.58	94.84	95.64	20,822
05 Aug 13	95.64000 -0.19	96.40	94.67	96.40	19,614
02 Aug 13	95.83000 -1.17	96.97	92.60	96.61	74,354
01 Aug 13	97.00000 -4.00	99.50	95.04	99.00	73,168
31 Jul 13	101.00000 +1.45	103.00	99.55	99.55	31,768
30 Jul 13	99.55000 -2.00	101.45	98.79	101.00	23,888
29 Jul 13	101.55000 -1.35	104.60	101.55	104.15	18,110
26 Jul 13	102.90000 -0.30	104.70	102.45	103.00	14,641
25 Jul 13	103.20000 -1.75	105.25	102.00	105.25	26,784
24 Jul 13	104.95000 +1.15	105.00	103.85	103.90	12,468
23 Jul 13	103.80000 +0.00	105.00	102.85	103.95	12,445
22 Jul 13	103.80000 -0.20	104.30	102.75	103.30	5,277
19 Jul 13	104.00000 +0.20	104.70	102.35	103.00	14,084
18 Jul 13	103.80000 +1.30	104.20	102.50	102.50	26,353
17 Jul 13	102.50000 +0.50	102.55	101.00	101.20	14,511
16 Jul 13	102.00000 +0.40	102.45	100.40	101.45	15,761
15 Jul 13	101.60000 +1.05	102.85	100.60	101.35	19,219
12 Jul 13	100.55000 +1.15	100.90	99.25	99.26	16,310
11 Jul 13	99.40000 +1.79	99.41	97.66	97.81	29,814
10 Jul 13	97.61000 -0.67	98.84	96.30	98.70	24,836
09 Jul 13	98.28000 -1.22	100.20	97.66	100.20	17,591
08 Jul 13	99.50000 +0.13	101.05	99.19	99.38	12,177
05 Jul 13	99.37000 -1.38	101.30	98.22	101.30	11,477
04 Jul 13	100.75000 +1.06	100.75	98.34	100.00	15,058
03 Jul 13	99.69000 -0.56	100.05	98.55	100.00	28,228
02 Jul 13	100.25000 -6.35	106.95	100.00	106.95	36,718
01 Jul 13	106.60000 +1.30	107.45	105.15	105.15	26,731
28 Jun 13	105.30000 +1.25	105.90	103.50	104.00	29,419
27 Jun 13	104.05000 +0.65	105.15	102.70	102.70	24,255
26 Jun 13	103.40000 +3.80	104.30	99.03	99.96	33,282
25 Jun 13	99.60000 +2.83	99.60	96.32	96.77	18,668
24 Jun 13	96.77000 -4.48	102.05	96.37	101.80	28,641
21 Jun 13	101.25000 -1.45	104.25	101.25	101.90	40,183
20 Jun 13	102.70000 -1.35	102.70	99.94	102.30	27,015
19 Jun 13	104.05000 -0.95	105.55	102.75	105.20	34,922
18 Jun 13	105.00000 +4.85	105.55	99.81	100.50	54,560
17 Jun 13	100.15000 +1.02	100.55	98.21	99.74	18,123
14 Jun 13	99.13000 +2.18	99.13	96.60	97.00	19,003
13 Jun 13	96.95000 -1.36	98.09	96.43	97.47	17,651
12 Jun 13	98.31000 -0.48	99.17	97.52	99.17	11,059
11 Jun 13	98.79000 -0.71	99.80	98.00	98.99	25,544
10 Jun 13	99.50000 +0.79	100.50	99.15	99.66	29,747
07 Jun 13	98.71000 +1.55	99.01	96.59	97.01	12,248
06 Jun 13	97.16000 +0.50	98.00	96.37	96.70	12,082
05 Jun 13	96.66000 -0.27	97.44	95.76	96.78	10,782
04 Jun 13	96.93000 +2.39	97.97	95.37	95.38	16,359
03 Jun 13	94.54000 -1.96	97.19	92.20	97.16	57,831
31 May 13	96.50000 -2.06	98.87	94.50	98.87	32,102
30 May 13	98.56000 -0.96	99.08	98.17	98.63	7,691
29 May 13	99.52000 -0.09	100.00	98.42	99.82	20,092
28 May 13	99.61000 +2.17	100.00	97.96	98.00	25,273
27 May 13	97.44000 +1.09	97.79	96.55	96.55	8,331
24 May 13	96.35000 -0.98	98.05	96.10	97.50	17,673
23 May 13	97.33000 -3.07	98.85	97.25	98.00	18,289
22 May 13	100.40000 +2.22	100.80	98.00	98.00	27,887
21 May 13	98.18000 +0.21	98.43	96.40	97.08	20,216
20 May 13	97.97000 -0.69	99.25	97.94	99.25	3,897
17 May 13	98.66000 +0.53	98.83	98.00	98.83	11,361
16 May 13	98.13000 -1.18	100.00	97.54	100.00	16,497
15 May 13	99.31000 -2.29	102.20	97.00	101.85	30,624
14 May 13	101.60000 +1.20	101.60	100.10	100.40	27,304
13 May 13	100.40000 +1.04	100.50	99.07	99.15	21,071
10 May 13	99.36000 +0.20	99.50	98.65	99.00	16,637
09 May 13	99.16000 +0.79	99.23	98.59	98.80	19,220
08 May 13	98.37000 +0.37	98.90	97.73	98.90	19,476
07 May 13	98.00000 -0.07	99.40	97.40	97.40	31,225
06 May 13	98.07000 +0.81	98.90	97.11	97.27	28,016
03 May 13	97.26000 +1.46	97.50	95.60	96.00	28,513
02 May 13	95.80000 +2.19	96.10	93.36	93.36	17,379
30 Apr 13	93.61000 -0.84	95.06	92.70	95.06	41,809
29 Apr 13	94.45000 +1.26	95.21	92.60	94.00	50,364
26 Apr 13	93.19000 -3.61	96.80	92.41	96.80	54,056
25 Apr 13	96.80000 -0.46	97.67	96.66	97.67	10,829
24 Apr 13	97.26000 -0.74	98.00	96.91	97.77	18,924
23 Apr 13	98.00000 +3.83	98.11	93.74	94.17	41,181
22 Apr 13	94.17000 +0.97	94.40	93.50	94.03	14,793
19 Apr 13	93.20000 +0.59	93.65	92.10	92.10	22,037
18 Apr 13	92.61000 -1.77	94.49	91.72	94.41	30,100
17 Apr 13	94.38000 -3.69	97.74	94.38	97.50	46,622
16 Apr 13	98.07000 -1.39	99.19	97.62	98.57	32,168
15 Apr 13	99.46000 -0.79	100.50	98.78	100.50	17,548
12 Apr 13	100.25000 -0.60	101.00	99.58	101.00	20,373
11 Apr 13	100.85000 +0.92	101.50	99.45	99.70	15,251
10 Apr 13	99.93000 +0.24	100.00	99.17	99.85	17,754
09 Apr 13	99.69000 +1.19	99.69	98.35	98.35	16,267
08 Apr 13	98.50000 +0.45	99.75	98.05	98.45	23,531
05 Apr 13	98.05000 -1.84	100.10	96.90	100.10	20,271
04 Apr 13	99.89000 +0.11	101.65	98.86	99.77	25,220
03 Apr 13	99.78000 -1.12	102.00	99.37	101.00	20,905
02 Apr 13	100.90000 +0.15	101.40	100.25	100.80	23,178
28 Mar 13	100.75000 +2.03	101.05	99.07	99.50	30,486
27 Mar 13	98.72000 +0.47	100.40	97.25	98.90	48,504
26 Mar 13	98.25000 -0.96	100.45	97.05	100.05	30,345
25 Mar 13	99.21000 +0.76	101.45	98.60	98.66	31,321
22 Mar 13	98.45000 -0.62	100.75	98.01	100.00	28,506
21 Mar 13	99.07000 -1.13	99.44	97.84	99.34	21,048
20 Mar 13	100.20000 +2.48	100.45	97.99	97.99	30,392
19 Mar 13	97.72000 -1.97	100.00	95.05	100.00	48,176
18 Mar 13	99.69000 -0.31	100.10	98.03	99.70	18,478
15 Mar 13	100.00000 -2.10	102.10	99.02	102.05	53,415
14 Mar 13	102.10000 +3.08	102.70	99.79	99.79	73,171
13 Mar 13	99.02000 +4.28	99.36	94.96	95.00	63,913
12 Mar 13	94.74000 -2.07	97.56	92.33	97.50	62,058
11 Mar 13	96.81000 +2.07	97.10	94.10	95.03	54,030
08 Mar 13	94.74000 +2.76	94.99	91.60	91.60	73,745
07 Mar 13	91.98000 -1.20	93.45	89.76	93.20	104,635
06 Mar 13	93.18000 -3.81	97.51	91.23	96.40	62,563
05 Mar 13	96.99000 -0.22	98.10	94.81	97.16	53,339
04 Mar 13	97.21000 -0.35	97.65	96.23	96.70	17,132
01 Mar 13	97.56000 -0.40	97.79	96.95	97.55	17,835
28 Feb 13	97.96000 +2.76	98.36	95.68	96.04	28,370
27 Feb 13	95.20000 -0.65	96.00	94.14	95.69	17,165
26 Feb 13	95.85000 -1.05	96.64	93.63	96.13	22,014
25 Feb 13	96.90000 -0.80	98.99	96.03	98.50	22,982
22 Feb 13	97.70000 +1.97	98.79	96.07	96.30	25,561
21 Feb 13	95.73000 +0.08	96.51	94.55	95.64	19,053
20 Feb 13	95.65000 -0.86	96.41	94.26	96.40	35,262
19 Feb 13	96.51000 -0.54	97.96	96.43	97.32	17,324
18 Feb 13	97.05000 -1.28	98.99	96.40	98.50	27,579
15 Feb 13	98.33000 +0.63	98.40	97.22	97.71	23,024
14 Feb 13	97.70000 +0.90	100.45	96.90	97.00	44,394
13 Feb 13	96.80000 +2.23	97.86	94.01	94.70	23,425
12 Feb 13	94.57000 +0.56	96.00	93.76	94.00	30,984
11 Feb 13	94.01000 -0.76	94.80	92.80	94.80	20,112
08 Feb 13	94.77000 +0.83	94.80	93.45	94.43	25,573
07 Feb 13	93.94000 +0.35	94.47	93.02	93.85	26,504
06 Feb 13	93.59000 +1.73	94.41	92.11	92.32	49,435
05 Feb 13	91.86000 +0.97	92.04	87.03	90.00	58,653
04 Feb 13	90.89000 -1.83	93.50	90.30	93.35	35,310
01 Feb 13	92.72000 +2.39	93.39	90.37	90.56	59,052
31 Jan 13	90.33000 +0.23	90.50	89.15	90.00	37,780
30 Jan 13	90.10000 +0.10	90.30	89.34	89.34	25,262
29 Jan 13	90.00000 -1.49	91.64	89.00	91.17	42,506
28 Jan 13	91.49000 +1.46	92.13	90.22	90.22	34,472
25 Jan 13	90.03000 +0.43	90.34	89.25	89.66	45,673
24 Jan 13	89.60000 +0.62	89.80	88.36	88.60	71,895
23 Jan 13	88.98000 +7.49	89.24	85.23	86.98	260,581
22 Jan 13	81.49000 -0.01	81.74	81.00	81.64	13,955
21 Jan 13	81.50000 +0.88	81.50	80.64	80.80	10,425
18 Jan 13	80.62000 +0.17	81.50	79.91	80.13	16,732
17 Jan 13	80.45000 +0.64	80.45	78.51	78.90	23,183
16 Jan 13	79.81000 +0.19	80.20	78.53	79.80	27,822
15 Jan 13	79.62000 -1.86	81.60	78.52	81.60	33,254
14 Jan 13	81.48000 -0.10	82.40	80.97	82.12	18,264
11 Jan 13	81.58000 +1.18	81.90	80.57	81.31	38,340
10 Jan 13	80.40000 +0.19	80.65	79.08	80.41	31,543
09 Jan 13	80.21000 +0.92	80.74	78.90	79.05	20,575
08 Jan 13	79.29000 +0.81	80.00	78.40	78.80	21,091
07 Jan 13	78.48000 -0.03	78.85	78.00	78.60	18,249
04 Jan 13	78.51000 +0.77	78.57	77.09	77.09	17,709
03 Jan 13	77.74000 +0.84	77.75	76.31	76.31	19,638
02 Jan 13	76.90000 +0.38	77.50	76.51	77.20	17,026
28 Dec 12	76.52000 -0.13	77.20	76.26	76.60	7,215
27 Dec 12	76.65000 +0.50	76.66	75.62	75.80	9,672
21 Dec 12	76.15000 -0.14	76.50	75.02	75.90	31,527
20 Dec 12	76.29000 +0.81	76.54	74.95	75.21	10,696
19 Dec 12	75.48000 +0.14	76.19	74.90	74.90	15,324
18 Dec 12	75.34000 +0.48	76.20	74.48	74.60	24,648
17 Dec 12	74.86000 -1.46	76.55	74.56	76.55	19,606
14 Dec 12	76.32000 -0.03	76.51	76.14	76.48	11,773
13 Dec 12	76.35000 -0.26	76.59	76.05	76.15	15,065
12 Dec 12	76.61000 +0.28	77.00	75.95	76.68	17,445
11 Dec 12	76.33000 +0.90	76.34	75.11	75.62	11,867
10 Dec 12	75.43000 -0.07	75.86	73.95	75.54	11,188
07 Dec 12	75.50000 -0.88	76.38	75.23	76.38	19,016
06 Dec 12	76.38000 +0.53	76.90	75.30	75.30	26,367
05 Dec 12	75.85000 +0.10	75.85	75.20	75.83	8,706
04 Dec 12	75.75000 +0.94	75.95	75.00	75.00	34,294
03 Dec 12	74.81000 +0.81	75.49	73.47	74.00	28,602
30 Nov 12	74.00000 +0.56	74.00	73.26	73.49	23,014
29 Nov 12	73.44000 +1.91	73.79	71.19	71.86	20,803
28 Nov 12	71.53000 -0.47	72.44	71.09	72.25	49,050
27 Nov 12	72.00000 -0.08	73.13	71.50	71.98	31,584
26 Nov 12	72.08000 +0.72	72.44	71.41	71.99	28,573
23 Nov 12	71.36000 +0.09	71.90	71.10	71.50	13,100
22 Nov 12	71.27000 +1.24	71.49	70.03	70.03	12,626
21 Nov 12	70.03000 -0.34	70.21	69.80	70.00	16,881
20 Nov 12	70.37000 +0.22	70.70	69.62	70.12	13,768
19 Nov 12	70.15000 +0.29	70.28	69.14	70.28	30,518
16 Nov 12	69.86000 -0.35	70.36	68.80	70.36	24,787
15 Nov 12	70.21000 -0.79	70.60	70.00	70.60	21,280
14 Nov 12	71.00000 -0.50	71.40	70.74	71.30	26,587
13 Nov 12	71.50000 -0.25	71.90	71.06	71.69	35,535
12 Nov 12	71.75000 -1.06	73.10	71.32	73.09	45,587
09 Nov 12	72.81000 +0.80	73.20	71.25	72.23	23,059
08 Nov 12	72.01000 +0.26	72.32	71.79	72.15	20,317
07 Nov 12	71.75000 -0.26	73.33	71.50	72.54	31,132
06 Nov 12	72.01000 +0.77	72.57	70.91	71.00	21,644
05 Nov 12	71.24000 -0.63	72.00	70.70	72.00	45,797
02 Nov 12	71.87000 -1.22	73.45	71.25	73.45	71,606
01 Nov 12	73.09000 -2.40	75.68	72.45	75.68	80,448
31 Oct 12	75.49000 +1.22	76.10	74.18	74.89	23,608
30 Oct 12	74.27000 +0.15	75.51	74.20	74.20	16,142
29 Oct 12	74.12000 -0.08	74.46	73.65	74.46	10,182
26 Oct 12	74.20000 +0.01	74.48	73.61	74.14	17,669
25 Oct 12	74.19000 +0.65	75.00	73.01	73.30	9,354
24 Oct 12	73.54000 -0.66	74.64	73.51	74.50	24,762
23 Oct 12	74.20000 -1.55	76.35	74.20	76.03	27,137
22 Oct 12	75.75000 -0.88	76.81	75.10	76.81	26,431
19 Oct 12	76.63000 -0.58	77.32	76.48	77.32	8,454
18 Oct 12	77.21000 +0.21	77.94	76.48	77.65	22,959
17 Oct 12	77.00000 -1.66	78.99	77.00	78.85	22,159
16 Oct 12	78.66000 +0.51	79.06	78.15	78.30	26,261
15 Oct 12	78.15000 +0.55	78.77	77.60	77.60	40,197
12 Oct 12	77.60000 +0.23	77.79	77.14	77.47	38,953
11 Oct 12	77.37000 -0.89	78.00	77.04	77.90	37,356
10 Oct 12	78.26000 -0.71	78.70	76.78	78.42	37,719
09 Oct 12	78.97000 -0.88	80.00	78.65	80.00	24,503
08 Oct 12	79.85000 +0.71	79.92	78.95	79.23	18,825
05 Oct 12	79.14000 -0.41	80.44	79.01	79.75	24,993
04 Oct 12	79.55000 +1.76	79.95	77.71	78.00	32,106
03 Oct 12	77.79000 +0.23	78.16	77.75	77.75	13,257
02 Oct 12	77.56000 +0.17	77.90	77.12	77.50	14,258
01 Oct 12	77.39000 +0.26	77.95	76.83	77.18	19,292
28 Sep 12	77.13000 +0.23	78.00	76.87	77.30	25,946
27 Sep 12	76.90000 -0.01	77.50	76.62	77.24	16,207
26 Sep 12	76.91000 -0.29	78.50	76.28	77.00	38,667
25 Sep 12	77.20000 +1.56	77.66	75.30	75.30	25,975
24 Sep 12	75.64000 +0.14	75.87	75.10	75.87	17,648
21 Sep 12	75.50000 +0.18	76.44	74.88	75.15	40,110
20 Sep 12	75.32000 +0.02	75.50	74.50	74.90	21,316
19 Sep 12	75.30000 +2.61	75.61	72.92	73.25	44,532
18 Sep 12	72.69000 +0.69	72.82	71.22	71.50	27,999
17 Sep 12	72.00000 -0.88	72.92	70.50	72.91	32,958
14 Sep 12	72.88000 +0.67	73.45	72.17	72.66	16,834
13 Sep 12	72.21000 -0.81	72.95	71.91	72.80	11,064
12 Sep 12	73.02000 -0.18	73.40	72.06	73.40	24,857
11 Sep 12	73.20000 +1.24	73.49	71.33	72.09	29,337
10 Sep 12	71.96000 -0.92	73.20	71.60	73.20	19,371
07 Sep 12	72.88000 -0.45	73.75	72.48	73.75	22,784
06 Sep 12	73.33000 +0.20	73.90	72.06	72.69	24,579
05 Sep 12	73.13000 -0.22	74.00	72.06	72.95	11,982
04 Sep 12	73.35000 -0.66	74.79	73.03	74.34	13,838
03 Sep 12	74.01000 +0.49	74.06	71.31	74.00	19,563
31 Aug 12	73.52000 -0.08	74.99	73.01	74.24	8,905
30 Aug 12	73.60000 -0.62	75.60	73.60	74.79	32,426
29 Aug 12	74.22000 +0.72	75.73	73.32	74.20	61,496
28 Aug 12	73.50000 +1.59	74.49	71.25	71.77	48,270
27 Aug 12	71.91000 +0.67	72.50	71.03	71.82	19,399
24 Aug 12	71.24000 +0.39	72.70	70.19	70.80	54,576
23 Aug 12	70.85000 +0.85	71.94	70.10	70.10	23,847
22 Aug 12	70.00000 -1.77	71.88	69.35	71.88	27,888
21 Aug 12	71.77000 +0.27	72.30	69.10	71.51	48,860
20 Aug 12	71.50000 -0.50	72.85	70.97	72.00	21,912
17 Aug 12	72.00000 +0.10	72.82	71.48	71.90	27,009
16 Aug 12	71.90000 +0.58	72.78	71.10	71.48	32,203
15 Aug 12	71.32000 -1.12	72.50	71.07	72.50	42,389
14 Aug 12	72.44000 +2.10	73.00	70.11	70.11	51,440
13 Aug 12	70.34000 -1.46	72.77	69.80	71.95	70,831
10 Aug 12	71.80000 -0.20	73.80	71.00	71.95	23,144
09 Aug 12	72.00000 -0.36	73.00	71.65	72.36	17,243
08 Aug 12	72.36000 -1.54	74.71	71.51	74.41	42,996
07 Aug 12	73.90000 -1.61	76.27	73.46	76.00	52,056
06 Aug 12	75.51000 +1.01	75.95	75.05	75.35	39,248
03 Aug 12	74.50000 +0.45	75.39	72.85	74.33	39,565
02 Aug 12	74.05000 -5.15	77.50	73.10	77.50	95,613
01 Aug 12	79.20000 -0.45	79.95	79.15	79.50	19,238
31 Jul 12	79.65000 +0.87	80.74	78.87	79.70	25,099
30 Jul 12	78.78000 -0.37	79.40	78.78	79.30	17,691
27 Jul 12	79.15000 +1.17	79.87	78.05	78.80	20,209
26 Jul 12	77.98000 +1.17	78.28	76.26	77.25	11,940
25 Jul 12	76.81000 +0.31	77.00	76.20	76.20	8,900
24 Jul 12	76.50000 -0.24	77.41	75.63	77.41	9,562
23 Jul 12	76.74000 -1.98	78.73	76.30	78.00	19,810
20 Jul 12	78.72000 +0.07	78.87	78.08	78.08	11,734
19 Jul 12	78.65000 -1.26	80.02	78.10	80.02	20,562
18 Jul 12	79.91000 +1.13	79.91	78.25	78.25	9,665
17 Jul 12	78.78000 +0.41	78.78	78.00	78.50	9,844
16 Jul 12	78.37000 -1.41	79.76	78.06	79.76	6,079
13 Jul 12	79.78000 +1.68	79.89	78.90	79.03	15,082
12 Jul 12	78.10000 +0.90	78.71	77.43	77.43	13,304
11 Jul 12	77.20000 -0.80	78.01	76.98	78.01	12,646
10 Jul 12	78.00000 +0.52	78.20	77.27	77.65	13,386
09 Jul 12	77.48000 -0.48	78.10	77.10	78.10	5,955
06 Jul 12	77.96000 -1.44	79.50	77.65	79.30	12,155
05 Jul 12	79.40000 -1.19	80.65	78.26	80.65	11,124
04 Jul 12	80.59000 +0.59	80.60	79.73	80.06	6,268
03 Jul 12	80.00000 +0.05	80.15	79.60	80.00	10,606
02 Jul 12	79.95000 +2.15	79.95	77.79	78.27	15,342
29 Jun 12	77.80000 +0.71	78.70	77.60	78.70	17,007
28 Jun 12	77.09000 -0.91	78.31	76.35	78.31	15,214
27 Jun 12	78.00000 +0.98	78.08	77.35	77.35	10,384
26 Jun 12	77.02000 -1.16	78.54	75.96	77.67	24,414
25 Jun 12	78.18000 -1.77	79.73	77.75	79.73	14,183
22 Jun 12	79.95000 -1.93	81.23	79.04	81.15	16,582
21 Jun 12	81.88000 -0.87	82.70	81.42	82.24	8,074
20 Jun 12	82.75000 +2.16	83.07	80.88	81.00	17,651
19 Jun 12	80.59000 +0.35	80.81	80.00	80.30	17,252
18 Jun 12	80.24000 +0.85	80.57	79.60	79.60	15,733
15 Jun 12	79.39000 -0.76	80.10	78.69	79.55	39,091
14 Jun 12	80.15000 -0.68	80.44	78.80	80.11	17,091
13 Jun 12	80.83000 +0.58	80.83	79.14	80.65	11,087
12 Jun 12	80.25000 -0.34	81.37	79.21	79.89	13,616
11 Jun 12	80.59000 +0.59	82.10	80.24	81.86	18,914
08 Jun 12	80.00000 -1.67	81.11	79.72	81.10	16,425
07 Jun 12	81.67000 +3.87	81.75	77.63	77.63	28,576
06 Jun 12	77.80000 +0.15	78.00	77.18	78.00	17,490
05 Jun 12	77.65000 -0.95	79.19	77.65	78.75	11,409
04 Jun 12	78.60000 -1.40	80.12	77.33	79.60	29,085
01 Jun 12	80.00000 -2.85	83.05	79.30	82.72	38,013
31 May 12	82.85000 -0.15	83.00	82.29	82.94	16,673
30 May 12	83.00000 -0.75	83.85	82.44	83.85	21,351
29 May 12	83.75000 +1.75	84.17	82.22	82.60	27,048
28 May 12	82.00000 -0.53	83.00	81.82	83.00	7,444
25 May 12	82.53000 -0.06	83.00	81.99	82.32	15,116
24 May 12	82.59000 +0.19	84.48	82.59	83.13	26,657
23 May 12	82.40000 -0.04	82.91	81.46	81.70	9,172
22 May 12	82.44000 +0.59	82.44	81.15	81.71	18,378
21 May 12	81.85000 -0.20	82.48	81.38	82.00	19,295
18 May 12	82.05000 -0.69	83.11	81.89	82.20	33,222
17 May 12	82.74000 +0.21	83.05	82.53	82.53	10,847
16 May 12	82.53000 -0.27	82.75	82.00	82.15	30,539
15 May 12	82.80000 +1.59	83.05	81.76	81.99	26,908
14 May 12	81.21000 -2.09	83.25	81.03	83.18	24,116
11 May 12	83.30000 -0.23	84.98	82.57	83.70	14,782
10 May 12	83.53000 -0.24	84.90	82.32	84.55	13,979
09 May 12	83.77000 +1.41	83.88	82.38	82.38	19,168
08 May 12	82.36000 -2.60	84.82	81.99	84.46	18,264
07 May 12	84.96000 -1.04	85.80	83.20	85.80	13,508
04 May 12	86.00000 -1.15	88.70	84.56	86.44	53,832
03 May 12	87.15000 +1.66	88.18	83.54	85.14	59,976
02 May 12	85.49000 +0.49	85.87	83.38	85.00	64,069
30 Apr 12	85.00000 +0.73	87.23	81.11	83.92	49,438
27 Apr 12	84.27000 +1.38	84.38	82.31	82.31	17,309
26 Apr 12	82.89000 +0.89	83.00	81.95	82.44	24,373
25 Apr 12	82.00000 +0.22	82.98	81.25	82.36	23,654
24 Apr 12	81.78000 +0.48	82.43	81.03	81.86	24,788
23 Apr 12	81.30000 -1.68	82.74	81.17	82.21	22,753
20 Apr 12	82.98000 +0.44	83.57	81.34	82.94	39,997
19 Apr 12	82.54000 +0.98	84.91	81.01	82.50	75,034
18 Apr 12	81.56000 -1.89	83.00	80.50	82.71	34,520
17 Apr 12	83.45000 +1.18	83.60	81.11	81.85	42,473
16 Apr 12	82.27000 -1.11	83.40	81.50	82.77	33,976
13 Apr 12	83.38000 -0.32	84.19	82.80	83.25	17,684
12 Apr 12	83.70000 +1.00	83.87	82.81	82.84	26,234
11 Apr 12	82.70000 +0.00	83.00	81.85	82.40	21,329
10 Apr 12	82.70000 +0.88	83.12	80.94	81.61	55,256
05 Apr 12	81.82000 +0.74	81.84	80.00	81.72	83,802
04 Apr 12	81.08000 -1.47	82.48	79.00	81.52	65,101
03 Apr 12	82.55000 -0.95	84.00	82.18	84.00	41,306
02 Apr 12	83.50000 -0.50	85.10	83.22	84.04	46,962
30 Mar 12	84.00000 +0.79	84.36	82.57	82.70	25,334
29 Mar 12	83.21000 -0.01	83.79	82.66	83.05	46,130
28 Mar 12	83.22000 +0.17	83.35	82.82	83.05	41,145
27 Mar 12	83.05000 +0.30	83.50	82.50	83.00	31,417
26 Mar 12	82.75000 +0.30	83.14	82.00	82.30	19,656
23 Mar 12	82.45000 +1.75	82.45	80.79	80.80	44,524
22 Mar 12	80.70000 +0.09	81.93	80.00	81.00	37,354
21 Mar 12	80.61000 +1.11	81.37	79.30	79.82	134,965
20 Mar 12	79.50000 -4.80	84.39	78.12	84.39	197,544
19 Mar 12	84.30000 -1.65	85.33	83.70	85.32	31,243
16 Mar 12	85.95000 +0.72	87.91	84.87	85.55	48,128
15 Mar 12	85.23000 +1.21	85.23	83.19	84.64	33,725
14 Mar 12	84.02000 -0.56	86.10	82.96	84.60	34,048
13 Mar 12	84.58000 +0.74	84.90	83.44	83.76	23,758
12 Mar 12	83.84000 -0.07	84.26	83.25	83.80	11,785
09 Mar 12	83.91000 +1.57	83.99	81.87	81.90	18,001
08 Mar 12	82.34000 +0.66	82.96	81.62	82.39	19,347
07 Mar 12	81.68000 +1.00	82.25	79.50	79.77	32,846
06 Mar 12	80.68000 -1.72	82.87	78.78	82.87	57,807
05 Mar 12	82.40000 +0.83	83.46	81.70	82.00	21,420
02 Mar 12	81.57000 -0.37	82.49	81.57	82.00	14,585
01 Mar 12	81.94000 -0.44	82.51	81.63	82.40	25,834
29 Feb 12	82.38000 +0.38	82.69	81.89	82.03	31,721
28 Feb 12	82.00000 +0.11	82.55	81.45	82.50	54,283
27 Feb 12	81.89000 -0.20	83.40	81.53	82.50	29,506
24 Feb 12	82.09000 +0.47	83.59	81.95	83.46	29,729
23 Feb 12	81.62000 -1.45	83.43	81.25	82.57	61,128
22 Feb 12	83.07000 +2.25	84.79	81.54	81.77	83,489
21 Feb 12	80.82000 -1.20	83.45	80.56	82.50	57,878
20 Feb 12	82.02000 +1.93	82.68	80.00	80.00	55,316
17 Feb 12	80.09000 +2.09	80.09	77.91	78.64	45,171
16 Feb 12	78.00000 +1.00	78.14	75.64	77.00	52,321
15 Feb 12	77.00000 +1.83	78.00	75.00	75.00	90,565
14 Feb 12	75.17000 +0.34	76.28	73.09	75.00	65,625
13 Feb 12	74.83000 +2.27	75.00	70.81	72.52	58,468
10 Feb 12	72.56000 -1.06	74.95	71.81	74.00	52,313
09 Feb 12	73.62000 +1.62	75.01	73.31	73.50	46,503
08 Feb 12	72.00000 +2.24	72.98	69.52	69.77	55,588
07 Feb 12	69.76000 +1.50	69.76	67.80	68.35	13,796
06 Feb 12	68.26000 +0.01	68.43	67.00	67.81	28,116
03 Feb 12	68.25000 -0.25	69.50	68.21	68.95	32,387
02 Feb 12	68.50000 +0.50	68.50	67.03	68.25	29,984
01 Feb 12	68.00000 +0.05	68.35	67.20	67.62	32,645
31 Jan 12	67.95000 +1.55	68.53	67.00	67.10	20,142
30 Jan 12	66.40000 -0.68	67.13	66.01	67.13	9,115
27 Jan 12	67.08000 -0.07	67.08	65.61	67.00	23,650
26 Jan 12	67.15000 +0.90	67.60	66.54	66.84	26,419
25 Jan 12	66.25000 -0.15	67.32	65.42	66.79	16,928
24 Jan 12	66.40000 -1.55	67.78	66.02	66.99	22,533
23 Jan 12	67.95000 +1.41	68.71	65.13	67.09	24,578
20 Jan 12	66.54000 -2.46	69.09	66.37	68.50	33,834
19 Jan 12	69.00000 +1.25	69.00	66.13	67.50	30,176
18 Jan 12	67.75000 +1.05	67.75	64.90	67.00	37,984
17 Jan 12	66.70000 +3.15	67.08	63.70	64.07	59,528
16 Jan 12	63.55000 -1.05	64.51	63.20	64.04	30,614
13 Jan 12	64.60000 -0.80	66.02	63.43	65.75	18,833
12 Jan 12	65.40000 -1.75	67.90	63.76	67.04	70,748
11 Jan 12	67.15000 +0.55	68.98	66.60	67.40	14,294
10 Jan 12	66.60000 -0.64	67.45	66.50	66.70	14,735
09 Jan 12	67.24000 +0.40	67.45	66.15	67.35	15,183
06 Jan 12	66.84000 +0.34	67.06	65.51	66.50	23,924
05 Jan 12	66.50000 -0.18	67.00	66.00	67.00	8,513
04 Jan 12	66.68000 -0.10	68.69	66.17	66.17	18,145
03 Jan 12	66.78000 +3.64	66.78	63.60	63.60	29,522
02 Jan 12	63.14000 +0.44	63.54	62.90	63.25	4,394
30 Dec 11	62.70000 -0.04	63.49	62.41	62.70	8,012
29 Dec 11	62.74000 +1.28	63.25	61.48	61.50	13,153
28 Dec 11	61.46000 +0.09	61.73	60.44	61.29	7,061
27 Dec 11	61.37000 -1.32	62.99	61.37	62.46	7,663
23 Dec 11	62.69000 +0.21	63.20	61.12	61.92	21,321
22 Dec 11	62.48000 +0.61	62.48	61.32	62.42	11,867
21 Dec 11	61.87000 -0.83	63.19	61.10	63.00	16,218
20 Dec 11	62.70000 +1.28	62.99	61.09	61.91	9,508
19 Dec 11	61.42000 -0.58	62.60	60.58	62.00	14,373
16 Dec 11	62.00000 +0.01	62.25	61.60	62.00	15,508
15 Dec 11	61.99000 +0.07	62.61	61.49	62.61	19,350
14 Dec 11	61.92000 -2.03	64.45	61.64	63.96	14,043
13 Dec 11	63.95000 +1.73	63.95	62.80	62.84	8,586
12 Dec 11	62.22000 -2.49	64.44	62.22	64.13	10,043
09 Dec 11	64.71000 +2.71	64.71	62.15	62.20	24,192
08 Dec 11	62.00000 -1.99	64.10	61.96	63.68	23,030
07 Dec 11	63.99000 -0.31	64.99	63.15	64.87	23,524
06 Dec 11	64.30000 -1.95	66.50	64.30	66.50	14,879
05 Dec 11	66.25000 -1.09	68.20	65.49	68.14	14,625
02 Dec 11	67.34000 +1.34	67.35	66.20	66.34	4,578
01 Dec 11	66.00000 -1.96	67.99	64.83	67.54	21,202
30 Nov 11	67.96000 +1.96	67.98	64.90	65.41	30,046
29 Nov 11	66.00000 -0.52	66.50	65.55	66.50	26,259
28 Nov 11	66.52000 +2.18	67.37	64.40	64.80	17,344
25 Nov 11	64.34000 -1.54	66.17	63.67	65.88	20,532
24 Nov 11	65.88000 +1.49	66.35	64.08	64.27	18,906
23 Nov 11	64.39000 -0.78	64.80	62.18	64.00	28,630
22 Nov 11	65.17000 -1.33	67.25	65.17	67.25	22,088
21 Nov 11	66.50000 -1.50	68.00	66.50	67.55	19,696
18 Nov 11	68.00000 -1.50	69.63	67.74	69.27	13,682
17 Nov 11	69.50000 -0.94	70.50	69.00	70.35	12,678
16 Nov 11	70.44000 +1.37	70.50	68.84	69.34	9,009
15 Nov 11	69.07000 -0.96	70.35	68.75	70.25	14,966
14 Nov 11	70.03000 +0.61	70.50	69.82	70.39	15,237
11 Nov 11	69.42000 +1.41	70.00	68.46	69.36	14,687
10 Nov 11	68.01000 +0.45	68.44	66.59	66.59	27,094
09 Nov 11	67.56000 -0.99	69.10	66.62	69.02	22,337
08 Nov 11	68.55000 +1.72	69.94	67.15	67.50	39,394
07 Nov 11	66.83000 -0.27	69.17	66.07	67.29	54,627
04 Nov 11	67.10000 -3.32	71.49	67.05	71.00	65,044
03 Nov 11	70.42000 -0.53	71.22	68.00	70.15	53,260
02 Nov 11	70.95000 +1.85	71.63	70.00	70.07	55,674
01 Nov 11	69.10000 -6.82	74.16	69.02	73.89	69,253
31 Oct 11	75.92000 -2.26	78.98	75.75	78.05	26,988
28 Oct 11	78.18000 -1.59	80.00	78.07	80.00	13,213
27 Oct 11	79.77000 +0.82	81.40	78.20	81.40	13,643
26 Oct 11	78.95000 +2.18	79.19	76.53	77.19	16,479
25 Oct 11	76.77000 -4.02	81.23	76.26	79.63	35,851
24 Oct 11	80.79000 -0.10	81.99	79.40	80.72	13,780
21 Oct 11	80.89000 +2.77	81.35	77.75	77.75	16,638
20 Oct 11	78.12000 -1.88	80.30	76.67	79.00	23,481
19 Oct 11	80.00000 +0.00	82.50	78.41	79.70	19,720
18 Oct 11	80.00000 +2.30	80.00	75.35	76.70	29,935
17 Oct 11	77.70000 -3.34	82.15	77.06	80.50	26,990
14 Oct 11	81.04000 +1.79	81.68	77.59	79.49	32,014
13 Oct 11	79.25000 -0.48	81.38	78.14	79.80	27,463
12 Oct 11	79.73000 -0.02	81.67	77.05	79.10	42,293
11 Oct 11	79.75000 +0.24	80.70	78.05	79.60	29,707
10 Oct 11	79.51000 +0.81	80.00	78.14	79.50	25,612
07 Oct 11	78.70000 -0.85	80.09	77.40	79.50	27,612
06 Oct 11	79.55000 +4.52	81.45	75.80	76.25	78,282
05 Oct 11	75.03000 +3.55	77.74	70.94	72.85	63,263
04 Oct 11	71.48000 +1.41	71.48	66.67	69.95	57,975
03 Oct 11	70.07000 -1.93	71.90	69.00	71.50	15,497
30 Sep 11	72.00000 -4.18	76.11	72.00	75.46	32,549
29 Sep 11	76.18000 -0.18	77.70	73.18	76.54	36,303
28 Sep 11	76.36000 +1.01	77.90	74.36	76.57	26,120
27 Sep 11	75.35000 +3.35	75.90	73.50	73.50	21,992
26 Sep 11	72.00000 -0.25	72.97	68.35	70.89	35,182
23 Sep 11	72.25000 -2.29	74.70	70.81	74.39	46,199
22 Sep 11	74.54000 -3.47	76.55	73.85	76.20	46,766
21 Sep 11	78.01000 +1.25	79.79	76.90	77.44	38,409
20 Sep 11	76.76000 +3.37	77.30	72.76	74.24	36,329
19 Sep 11	73.39000 +0.03	74.00	70.38	74.00	22,871
16 Sep 11	73.36000 +2.02	74.69	71.70	72.07	73,865
15 Sep 11	71.34000 +0.18	73.61	69.55	71.20	36,505
14 Sep 11	71.16000 +4.02	72.00	65.41	67.50	38,215
13 Sep 11	67.14000 +1.14	67.99	65.02	67.39	32,692
12 Sep 11	66.00000 -1.06	67.14	65.56	67.14	25,674
09 Sep 11	67.06000 -2.39	69.90	67.02	69.90	15,073
08 Sep 11	69.45000 +0.95	70.69	67.45	69.05	16,566
07 Sep 11	68.50000 +2.00	69.30	66.53	66.53	18,280
06 Sep 11	66.50000 +0.80	66.50	65.05	65.05	26,556
05 Sep 11	65.70000 -2.40	69.00	65.05	67.10	17,611
02 Sep 11	68.10000 -1.90	69.46	67.18	68.60	13,220
01 Sep 11	70.00000 +0.19	70.09	68.20	70.00	19,466
31 Aug 11	69.81000 +2.00	69.81	67.65	68.72	24,053
30 Aug 11	67.81000 +0.53	69.85	67.30	67.94	33,403
29 Aug 11	67.28000 +2.24	67.28	65.80	66.00	16,051
26 Aug 11	65.04000 -3.43	68.99	63.62	68.99	32,858
25 Aug 11	68.47000 +1.11	70.13	67.11	68.12	31,793
24 Aug 11	67.36000 +0.77	68.18	66.15	67.90	20,643
23 Aug 11	66.59000 +0.89	67.89	65.03	65.03	15,578
22 Aug 11	65.70000 -1.45	68.06	65.26	66.05	28,648
19 Aug 11	67.15000 -2.81	68.64	65.50	68.40	33,256
18 Aug 11	69.96000 +1.22	69.96	67.66	67.73	44,970
17 Aug 11	68.74000 -0.45	69.80	67.33	69.80	47,025
16 Aug 11	69.19000 -0.81	69.94	68.00	69.50	24,746
15 Aug 11	70.00000 +0.60	71.00	69.85	70.66	32,412
12 Aug 11	69.40000 +1.80	69.92	66.65	68.00	58,451
11 Aug 11	67.60000 +3.23	68.59	65.42	66.00	76,115
10 Aug 11	64.37000 -1.03	69.00	64.37	68.00	99,883
09 Aug 11	65.40000 -0.60	67.14	63.00	66.21	85,283
08 Aug 11	66.00000 -4.40	69.50	65.87	69.49	62,848
05 Aug 11	70.40000 -3.29	73.55	65.55	68.11	110,157
04 Aug 11	73.69000 -10.31	84.40	73.32	83.50	81,231
03 Aug 11	84.00000 -2.35	87.10	84.00	84.85	44,434
02 Aug 11	86.35000 -0.10	86.42	85.00	85.90	26,691
01 Aug 11	86.45000 +0.06	88.59	86.45	87.50	18,728
29 Jul 11	86.39000 +0.72	87.04	84.05	85.20	19,105
28 Jul 11	85.67000 -0.65	86.09	85.20	85.56	7,395
27 Jul 11	86.32000 -0.68	87.00	85.86	87.00	13,301
26 Jul 11	87.00000 +0.15	87.83	86.14	87.83	19,363
25 Jul 11	86.85000 +1.38	87.28	85.47	85.47	12,157
22 Jul 11	85.47000 -2.01	88.48	85.47	88.25	17,694
21 Jul 11	87.48000 +1.12	87.93	85.78	87.08	14,440
20 Jul 11	86.36000 -2.94	89.03	86.19	88.90	41,044
19 Jul 11	89.30000 +7.71	90.00	81.57	82.00	151,327
18 Jul 11	81.59000 +0.92	81.97	80.00	80.00	25,451
15 Jul 11	80.67000 -0.11	81.00	80.01	80.05	13,952
14 Jul 11	80.78000 +1.96	81.21	78.73	78.99	29,014
13 Jul 11	78.82000 +2.77	79.13	75.50	75.50	22,553
12 Jul 11	76.05000 -1.83	77.90	75.11	77.50	45,531
11 Jul 11	77.88000 -3.17	80.49	76.55	80.29	39,207
08 Jul 11	81.05000 -1.45	82.76	81.00	82.75	13,714
07 Jul 11	82.50000 +0.61	83.00	81.17	82.00	17,107
06 Jul 11	81.89000 +0.34	82.97	80.64	81.98	33,423
05 Jul 11	81.55000 +2.95	82.45	77.58	78.99	55,718
04 Jul 11	78.60000 +1.55	79.68	77.01	77.01	17,902
01 Jul 11	77.05000 +0.05	77.60	77.00	77.00	22,926
30 Jun 11	77.00000 +1.13	77.34	75.27	75.98	18,539
29 Jun 11	75.87000 +1.67	75.87	73.95	74.01	14,745
28 Jun 11	74.20000 +0.14	74.40	73.71	73.71	10,409
27 Jun 11	74.06000 -0.57	75.64	73.65	74.70	28,730
24 Jun 11	74.63000 -0.10	75.75	74.39	75.30	18,713
23 Jun 11	74.73000 -0.27	75.79	73.92	74.50	21,203
22 Jun 11	75.00000 +1.71	75.89	73.50	73.50	20,078
21 Jun 11	73.29000 +0.79	73.46	72.50	73.08	7,258
20 Jun 11	72.50000 +0.10	72.90	71.20	71.21	11,176
17 Jun 11	72.40000 +0.35	72.45	71.00	71.48	25,419
16 Jun 11	72.05000 -0.06	72.25	70.55	72.00	28,440
15 Jun 11	72.11000 -1.27	72.90	71.96	72.40	42,534
14 Jun 11	73.38000 +0.63	74.19	73.16	73.39	10,293
13 Jun 11	72.75000 +0.18	73.66	72.40	72.50	10,165
10 Jun 11	72.57000 -1.78	74.50	72.57	74.50	15,572
09 Jun 11	74.35000 -0.03	74.65	73.56	74.21	17,533
08 Jun 11	74.38000 -3.44	78.09	74.38	78.09	28,456
07 Jun 11	77.82000 -1.05	80.60	77.81	79.50	45,783
06 Jun 11	78.87000 +1.72	79.10	76.40	77.41	26,330
03 Jun 11	77.15000 -1.10	78.85	77.15	78.16	6,374
02 Jun 11	78.25000 -1.41	78.91	78.25	78.91	3,482
01 Jun 11	79.66000 -0.12	80.33	78.91	79.25	22,182
31 May 11	79.78000 +0.49	80.88	79.15	79.29	33,188
30 May 11	79.29000 +1.52	79.50	77.93	78.77	20,715
27 May 11	77.77000 -0.87	79.48	76.94	78.66	25,182
26 May 11	78.64000 -1.11	80.89	77.23	79.16	36,575
25 May 11	79.75000 +5.15	80.00	73.51	74.95	87,874
24 May 11	74.60000 +1.58	75.46	72.05	72.97	45,556
23 May 11	73.02000 +0.32	73.29	71.88	72.50	26,460
20 May 11	72.70000 +1.70	72.70	71.17	71.30	13,984
19 May 11	71.00000 -0.15	71.56	70.04	71.40	22,180
18 May 11	71.15000 -0.30	72.54	71.11	71.89	13,466
17 May 11	71.45000 -0.85	73.17	71.45	73.00	24,314
16 May 11	72.30000 -0.11	72.60	71.06	72.28	12,020
13 May 11	72.41000 +0.31	72.90	71.55	71.55	7,200
12 May 11	72.10000 +0.10	72.60	71.44	72.50	12,894
11 May 11	72.00000 -0.70	72.70	72.00	72.70	6,866
10 May 11	72.70000 +1.20	73.70	71.16	71.99	27,289
09 May 11	71.50000 -2.00	72.49	71.02	72.21	19,402
06 May 11	73.50000 +0.82	73.50	71.95	72.26	14,664
05 May 11	72.68000 +0.43	73.00	72.30	72.79	21,613
04 May 11	72.25000 +1.99	72.53	70.67	70.80	31,034
03 May 11	70.26000 -2.24	72.78	70.00	72.50	30,986
02 May 11	72.50000 +1.80	72.67	70.17	70.91	40,691
29 Apr 11	70.70000 +0.10	70.79	69.90	70.02	15,402
28 Apr 11	70.60000 -0.16	70.72	70.01	70.01	19,931
27 Apr 11	70.76000 +0.41	70.79	69.89	70.78	10,736
26 Apr 11	70.35000 +0.85	70.45	68.80	68.80	13,280
21 Apr 11	69.50000 +0.12	70.61	68.65	68.94	20,288
20 Apr 11	69.38000 +0.46	69.38	68.75	69.00	9,903
19 Apr 11	68.92000 +0.48	68.99	67.98	68.60	11,964
18 Apr 11	68.44000 -1.05	69.11	67.36	69.08	8,069
15 Apr 11	69.49000 +0.89	69.49	68.33	68.40	8,280
14 Apr 11	68.60000 +0.20	68.80	67.68	67.80	12,966
13 Apr 11	68.40000 +0.78	68.60	66.96	67.00	10,447
12 Apr 11	67.62000 -0.38	67.90	67.15	67.39	10,790
11 Apr 11	68.00000 -0.05	68.36	67.50	67.86	13,864
08 Apr 11	68.05000 -0.15	68.50	67.55	67.80	31,599
07 Apr 11	68.20000 +0.20	68.54	67.05	68.00	22,408
06 Apr 11	68.00000 +0.00	68.00	67.40	67.40	15,751
05 Apr 11	68.00000 -0.20	68.19	66.56	68.19	15,656
04 Apr 11	68.20000 -0.28	68.61	67.84	68.50	15,062
01 Apr 11	68.48000 -0.05	68.70	67.25	68.31	10,534
31 Mar 11	68.53000 +1.53	69.00	66.79	66.80	44,704
30 Mar 11	67.00000 +0.30	67.34	66.25	66.65	21,633
29 Mar 11	66.70000 -0.16	67.00	66.21	66.99	7,510
28 Mar 11	66.86000 +0.35	66.98	66.10	66.20	15,983
25 Mar 11	66.51000 -0.34	66.97	66.11	66.97	16,437
24 Mar 11	66.85000 +1.52	66.85	64.77	65.20	27,774
23 Mar 11	65.33000 +0.37	65.64	64.23	64.56	18,008
22 Mar 11	64.96000 -0.43	65.42	64.40	64.98	28,268
21 Mar 11	65.39000 +2.36	65.74	63.27	63.59	29,676
18 Mar 11	63.03000 +1.25	63.66	62.80	63.00	47,039
17 Mar 11	61.78000 +1.71	63.83	61.08	61.62	73,186
16 Mar 11	60.07000 +3.02	61.52	57.01	57.20	41,670
15 Mar 11	57.05000 -3.83	60.50	55.40	60.50	66,772
14 Mar 11	60.88000 -0.09	61.40	59.20	59.93	26,631
11 Mar 11	60.97000 -2.03	62.20	60.46	62.00	27,380
10 Mar 11	63.00000 -1.30	64.29	63.00	64.29	24,522
09 Mar 11	64.30000 -0.01	64.45	63.43	64.37	21,591
08 Mar 11	64.31000 -0.01	64.49	63.87	64.45	26,022
07 Mar 11	64.32000 +0.59	64.47	62.63	63.26	20,447
04 Mar 11	63.73000 +0.55	64.70	62.34	63.35	47,166
03 Mar 11	63.18000 +2.19	63.37	59.81	60.42	56,088
02 Mar 11	60.99000 +0.79	60.99	59.06	59.79	19,834
01 Mar 11	60.20000 +0.82	61.48	59.12	59.90	36,080
28 Feb 11	59.38000 +0.29	59.60	58.97	59.30	50,551
25 Feb 11	59.09000 +0.04	59.75	58.92	59.00	23,801
24 Feb 11	59.05000 -0.61	59.66	58.64	59.61	21,853
23 Feb 11	59.66000 -0.46	61.49	59.52	60.60	26,187
22 Feb 11	60.12000 -0.59	60.17	59.20	60.17	11,691
21 Feb 11	60.71000 +0.40	61.12	59.99	59.99	13,455
18 Feb 11	60.31000 +1.41	60.68	59.00	59.00	29,366
17 Feb 11	58.90000 +0.58	59.20	58.38	58.70	33,103
16 Feb 11	58.32000 -0.68	59.40	58.32	59.05	17,715
15 Feb 11	59.00000 -0.88	59.99	58.82	59.99	10,484
14 Feb 11	59.88000 +0.39	60.31	59.28	59.50	25,653
11 Feb 11	59.49000 -0.24	59.99	59.14	59.99	4,024
10 Feb 11	59.73000 +0.23	59.96	59.19	59.96	13,099
09 Feb 11	59.50000 -0.93	60.50	59.50	60.50	14,226
08 Feb 11	60.43000 +0.44	60.82	59.59	59.72	22,040
07 Feb 11	59.99000 +0.20	60.21	59.62	60.00	19,575
04 Feb 11	59.79000 -1.03	61.50	58.70	61.00	31,024
03 Feb 11	60.82000 +0.82	60.82	59.32	59.61	22,135
02 Feb 11	60.00000 +0.90	60.00	59.10	59.48	32,372
01 Feb 11	59.10000 +1.53	59.59	57.75	57.75	37,735
31 Jan 11	57.57000 +0.01	57.88	56.87	57.11	19,844
28 Jan 11	57.56000 +0.27	57.66	57.35	57.60	39,011
27 Jan 11	57.29000 -0.45	58.21	57.20	58.00	31,095
26 Jan 11	57.74000 -0.66	59.60	57.53	58.51	75,491
25 Jan 11	58.40000 +0.60	58.72	57.84	58.34	38,901
24 Jan 11	57.80000 -0.60	58.84	57.75	58.35	22,536
21 Jan 11	58.40000 -0.15	59.11	58.11	59.00	16,034
20 Jan 11	58.55000 -1.25	60.49	58.22	60.00	34,339
19 Jan 11	59.80000 -2.30	62.25	59.80	62.25	61,284
18 Jan 11	62.10000 -1.27	63.98	62.00	63.40	37,152
17 Jan 11	63.37000 +1.67	63.84	61.90	62.25	23,777
14 Jan 11	61.70000 -1.94	63.50	61.12	63.40	113,928
13 Jan 11	63.64000 +0.34	63.67	62.00	63.16	24,142
12 Jan 11	63.30000 +0.29	63.88	62.82	62.95	23,464
11 Jan 11	63.01000 -0.07	63.46	62.85	63.08	11,830
10 Jan 11	63.08000 -0.10	63.35	63.00	63.00	10,315
07 Jan 11	63.18000 -0.72	63.46	62.99	63.46	21,060
06 Jan 11	63.90000 +0.70	64.18	63.10	63.40	22,238
05 Jan 11	63.20000 +0.20	63.49	62.60	63.49	18,559
04 Jan 11	63.00000 +0.00	63.50	62.98	63.00	35,080
03 Jan 11	63.00000 +1.60	63.80	61.65	61.97	17,472
30 Dec 10	61.40000 -2.00	63.69	60.96	63.41	19,467
29 Dec 10	63.40000 +0.20	63.83	62.76	62.77	15,779
28 Dec 10	63.20000 -0.15	63.52	63.12	63.20	9,040
27 Dec 10	63.35000 -1.70	65.00	62.91	65.00	22,386
23 Dec 10	65.05000 -0.75	65.37	64.76	65.21	11,701
22 Dec 10	65.80000 +0.30	65.80	64.79	65.40	15,730
21 Dec 10	65.50000 +0.00	65.50	64.50	65.02	31,123
20 Dec 10	65.50000 +0.66	65.50	64.70	65.48	22,441
17 Dec 10	64.84000 +0.06	65.19	64.20	64.90	31,029
16 Dec 10	64.78000 +0.56	66.81	64.13	64.25	84,228
15 Dec 10	64.22000 +1.72	65.50	61.82	62.35	97,235
14 Dec 10	62.50000 +0.25	62.50	61.45	62.11	16,808
13 Dec 10	62.25000 +0.45	62.47	61.80	61.80	15,378
10 Dec 10	61.80000 +0.51	61.95	60.82	61.25	20,225
09 Dec 10	61.29000 -0.01	62.90	60.51	60.86	116,274
08 Dec 10	61.30000 +3.30	61.70	57.55	58.10	65,545
07 Dec 10	58.00000 +1.00	58.00	55.44	56.61	51,219
06 Dec 10	57.00000 -0.27	57.26	56.05	57.00	36,623
03 Dec 10	57.27000 -0.77	58.12	57.27	58.00	20,411
02 Dec 10	58.04000 +0.59	58.18	57.09	57.45	29,554
01 Dec 10	57.45000 +0.85	57.73	56.25	56.85	26,404
30 Nov 10	56.60000 +0.60	57.13	55.82	55.82	38,875
29 Nov 10	56.00000 -0.15	56.70	55.75	56.11	23,108
26 Nov 10	56.15000 +0.85	57.12	54.29	55.12	60,268
25 Nov 10	55.30000 -2.11	57.98	54.18	57.31	117,679
24 Nov 10	57.41000 +0.51	57.78	56.21	56.55	35,779
23 Nov 10	56.90000 -1.45	58.06	56.21	58.00	36,433
22 Nov 10	58.35000 -0.40	59.09	58.23	59.09	15,849
19 Nov 10	58.75000 +0.01	58.97	58.11	58.60	14,582
18 Nov 10	58.74000 +0.75	59.40	57.86	57.86	22,069
17 Nov 10	57.99000 +0.27	58.80	57.10	57.25	19,888
16 Nov 10	57.72000 -1.87	59.40	57.72	58.78	28,289
15 Nov 10	59.59000 +2.34	59.70	56.97	57.48	32,197
12 Nov 10	57.25000 -0.99	57.95	56.60	57.95	42,303
11 Nov 10	58.24000 -1.66	60.23	57.54	59.40	44,016
10 Nov 10	59.90000 -0.39	60.51	59.11	60.40	54,133
09 Nov 10	60.29000 +1.89	60.45	58.42	58.45	61,438
08 Nov 10	58.40000 -0.45	59.15	58.09	59.15	30,712
05 Nov 10	58.85000 -0.35	60.50	57.80	59.90	105,974
04 Nov 10	59.20000 -4.52	63.50	58.65	63.50	245,235
03 Nov 10	63.72000 +1.24	64.10	62.06	62.06	48,818
02 Nov 10	62.48000 +0.68	63.10	61.35	62.20	39,667
01 Nov 10	61.80000 +1.55	62.00	60.31	60.50	63,212
29 Oct 10	60.25000 +0.46	61.20	59.61	60.00	50,269
28 Oct 10	59.79000 +2.16	59.99	57.60	57.60	62,563
27 Oct 10	57.63000 -1.77	59.34	57.63	59.34	37,903
26 Oct 10	59.40000 +1.76	59.40	57.44	57.68	68,596
25 Oct 10	57.64000 -0.68	58.51	56.06	58.51	125,770
22 Oct 10	58.32000 -2.84	61.46	58.10	61.46	105,414
21 Oct 10	61.16000 +0.56	61.99	61.00	61.50	35,863
20 Oct 10	60.60000 +1.60	61.89	59.50	59.75	77,267
19 Oct 10	59.00000 -4.58	64.00	59.00	63.55	101,344
18 Oct 10	63.58000 +0.98	63.95	61.45	62.99	40,344
15 Oct 10	62.60000 -1.24	65.56	62.22	63.90	58,362
14 Oct 10	63.84000 -1.87	66.55	63.53	66.32	61,807
13 Oct 10	65.71000 -2.22	71.20	64.33	67.95	100,112
12 Oct 10	67.93000 +0.15	67.93	65.35	67.50	21,138
11 Oct 10	67.78000 +1.98	67.92	66.35	66.41	34,846
08 Oct 10	65.80000 -0.30	66.66	65.41	66.39	15,654
07 Oct 10	66.10000 +1.31	66.40	64.00	64.59	18,272
06 Oct 10	64.79000 -2.07	67.00	63.60	66.80	35,650
05 Oct 10	66.86000 -0.01	67.10	65.47	66.70	14,766
04 Oct 10	66.87000 -0.58	67.98	66.02	67.98	17,086
01 Oct 10	67.45000 +0.44	67.99	65.50	67.02	18,023
30 Sep 10	67.01000 +0.01	67.60	66.27	66.95	16,288
29 Sep 10	67.00000 -0.58	68.08	66.01	68.08	45,526
28 Sep 10	67.58000 +1.42	68.96	65.65	66.00	50,597
27 Sep 10	66.16000 +0.56	66.50	65.55	65.55	19,712
24 Sep 10	65.60000 +1.06	66.29	64.19	64.64	34,294
23 Sep 10	64.54000 +0.68	64.57	62.49	64.57	24,578
22 Sep 10	63.86000 +0.56	64.72	62.21	63.28	34,776
21 Sep 10	63.30000 -0.63	63.98	62.50	63.98	20,002
20 Sep 10	63.93000 -0.01	64.32	63.10	64.16	11,597
17 Sep 10	63.94000 -0.06	65.01	63.71	64.26	43,884
16 Sep 10	64.00000 -0.05	64.37	63.50	64.16	12,476
15 Sep 10	64.05000 -0.60	64.75	61.99	64.75	20,298
14 Sep 10	64.65000 +0.20	65.00	64.21	64.78	20,759
13 Sep 10	64.45000 +0.60	64.79	63.70	64.00	22,438
10 Sep 10	63.85000 +0.37	64.40	63.30	63.52	17,277
09 Sep 10	63.48000 -0.22	63.78	63.06	63.55	10,909
08 Sep 10	63.70000 +0.20	63.70	62.90	62.93	11,308
07 Sep 10	63.50000 +0.25	63.50	62.50	63.24	21,533
06 Sep 10	63.25000 +1.15	63.25	62.10	62.41	11,292
03 Sep 10	62.10000 +0.39	62.41	61.00	62.00	39,186
02 Sep 10	61.71000 +0.41	61.75	61.30	61.53	21,573
01 Sep 10	61.30000 -0.61	61.70	60.10	61.70	39,166
31 Aug 10	61.91000 +1.44	61.91	59.29	59.90	36,078
30 Aug 10	60.47000 +1.23	60.50	59.85	60.18	18,927
27 Aug 10	59.24000 +0.94	60.52	57.31	58.50	38,400
26 Aug 10	58.30000 +0.93	58.40	57.50	57.50	32,487
25 Aug 10	57.37000 -0.83	58.50	57.18	58.19	18,736
24 Aug 10	58.20000 -1.70	59.83	57.15	59.83	55,292
23 Aug 10	59.90000 +0.40	60.57	59.15	59.35	23,408
20 Aug 10	59.50000 -1.50	61.50	59.50	61.50	29,254
19 Aug 10	61.00000 -2.24	63.62	60.87	63.07	31,805
18 Aug 10	63.24000 -0.76	64.40	62.60	64.40	22,773
17 Aug 10	64.00000 +1.57	64.00	62.01	63.00	32,197
16 Aug 10	62.43000 +1.68	62.94	60.81	61.90	25,199
13 Aug 10	60.75000 -0.15	62.00	60.33	61.30	26,456
12 Aug 10	60.90000 -0.95	61.80	60.51	61.40	29,932
11 Aug 10	61.85000 -2.30	63.79	61.00	62.98	78,263
10 Aug 10	64.15000 +0.36	66.47	63.00	64.00	69,971
09 Aug 10	63.79000 +2.79	64.75	61.70	61.70	79,409
06 Aug 10	61.00000 -2.00	61.74	60.00	61.70	71,169
05 Aug 10	63.00000 +6.60	63.81	56.30	56.60	233,165
04 Aug 10	56.40000 +2.79	56.40	54.31	54.31	56,621
03 Aug 10	53.61000 -0.28	54.45	53.06	54.14	12,959
02 Aug 10	53.89000 +2.09	53.89	52.12	52.15	31,205
30 Jul 10	51.80000 +0.18	52.15	50.96	51.99	14,652
29 Jul 10	51.62000 +0.22	52.03	51.12	51.14	8,833
28 Jul 10	51.40000 +0.35	52.13	51.13	51.27	15,695
27 Jul 10	51.05000 -1.86	52.91	51.02	52.91	25,469
26 Jul 10	52.91000 +0.21	53.59	52.15	53.13	23,187
23 Jul 10	52.70000 -1.13	54.30	52.55	53.75	34,394
22 Jul 10	53.83000 +1.06	54.60	52.36	52.75	72,515
21 Jul 10	52.77000 +1.52	53.50	50.77	51.50	40,059
20 Jul 10	51.25000 +1.26	51.50	50.19	50.19	52,750
19 Jul 10	49.99000 -0.26	50.60	49.75	50.35	21,975
16 Jul 10	50.25000 -0.25	50.58	49.81	49.81	21,863
15 Jul 10	50.50000 +1.78	50.58	48.90	48.94	33,041
14 Jul 10	48.72500 +1.22	49.38	47.81	47.81	31,665
13 Jul 10	47.50000 +1.10	47.50	46.16	46.45	12,127
12 Jul 10	46.40000 -0.90	47.43	46.26	47.43	16,187
09 Jul 10	47.30500 -0.08	48.29	45.42	47.65	48,377
08 Jul 10	47.39000 -0.20	47.98	47.35	47.95	14,620
07 Jul 10	47.59000 +0.39	47.94	46.43	47.10	20,494
06 Jul 10	47.20000 +0.07	47.85	46.97	47.20	32,523
05 Jul 10	47.13000 -0.27	47.40	46.62	47.40	18,370
02 Jul 10	47.40500 +0.40	48.24	46.74	46.80	53,491
01 Jul 10	47.00000 +0.55	47.48	45.56	45.90	75,038
30 Jun 10	46.45000 +2.95	47.19	43.80	44.06	149,441
29 Jun 10	43.50000 -5.76	49.33	43.50	49.33	202,034
28 Jun 10	49.25500 -0.34	51.08	49.01	50.25	31,848
25 Jun 10	49.60000 -0.40	50.52	49.60	50.44	13,494
24 Jun 10	50.00000 -0.01	50.73	49.85	50.44	23,478
23 Jun 10	50.01000 -0.09	51.00	49.52	49.89	63,779
22 Jun 10	50.10000 -0.94	51.47	50.10	50.85	46,357
21 Jun 10	51.04000 +0.54	53.19	51.04	52.36	98,228
18 Jun 10	50.50000 -1.24	51.74	50.50	51.55	57,654
17 Jun 10	51.74000 -5.17	52.33	49.23	49.90	140,619
16 Jun 10	56.91140 -3.38	61.41	56.59	59.96	118,763
15 Jun 10	60.28750 +3.04	60.88	56.58	57.07	146,737
14 Jun 10	57.24370 +4.74	58.04	52.94	52.94	158,222
11 Jun 10	52.50640 -0.49	53.42	51.50	52.84	21,977
10 Jun 10	52.99940 +0.21	53.85	51.70	52.47	35,379
09 Jun 10	52.78510 +0.82	53.64	52.55	53.05	29,921
08 Jun 10	51.96520 -2.28	54.72	51.61	54.72	23,615
07 Jun 10	54.24270 -0.63	55.73	54.02	54.27	48,847
04 Jun 10	54.87500 +1.39	54.88	52.79	53.77	31,351
03 Jun 10	53.48170 +1.39	54.08	53.26	53.71	9,895
02 Jun 10	52.08840 +0.02	53.12	51.02	51.39	18,351
01 Jun 10	52.06700 -0.12	52.37	50.68	51.79	16,313
31 May 10	52.19020 -1.67	53.70	51.99	53.46	16,719
28 May 10	53.85690 -0.04	54.66	53.70	54.35	14,144
27 May 10	53.89970 +0.74	54.45	52.97	53.79	17,152
26 May 10	53.16020 +3.59	53.25	49.73	49.74	33,497
25 May 10	49.56970 -4.22	51.98	49.51	51.98	31,213
24 May 10	53.79250 +0.43	54.05	53.22	53.88	8,442
21 May 10	53.35850 -0.31	53.48	52.02	53.19	30,897
20 May 10	53.66390 -0.32	55.09	52.30	53.96	39,404
19 May 10	53.98550 -1.93	55.72	53.32	55.72	21,445
18 May 10	55.91470 +1.21	56.18	55.07	55.19	30,292
17 May 10	54.70360 -1.43	55.72	54.19	55.41	36,673
14 May 10	56.12900 -1.07	57.21	55.05	57.21	37,768
13 May 10	57.20080 +0.04	57.34	56.55	56.80	19,499
12 May 10	57.15790 +3.74	57.34	53.05	53.18	56,492
11 May 10	53.41740 -1.24	54.12	52.52	53.93	51,772
10 May 10	54.66070 +5.14	54.66	50.26	50.26	59,525
07 May 10	49.52150 -0.40	50.56	46.48	48.23	152,423
06 May 10	49.92340 -1.36	52.23	49.53	51.22	52,293
05 May 10	51.28460 -3.52	54.66	50.89	54.54	94,930
04 May 10	54.80000 -1.79	57.35	54.65	56.80	28,092
03 May 10	56.58990 +0.21	56.80	55.22	55.55	36,787
30 Apr 10	56.37550 +1.29	57.84	55.11	55.54	48,717
29 Apr 10	55.08940 +0.43	55.33	53.30	54.18	32,236
28 Apr 10	54.66070 -2.59	56.58	53.88	56.58	63,191
27 Apr 10	57.25440 -1.69	59.42	57.23	59.42	48,127
26 Apr 10	58.94780 +2.86	59.37	55.63	56.26	81,612
23 Apr 10	56.08620 +3.22	56.36	54.02	54.02	92,323
22 Apr 10	52.87080 +0.62	52.87	51.39	52.20	36,345
21 Apr 10	52.24920 -0.14	53.15	51.63	52.52	24,659
20 Apr 10	52.39390 +2.03	52.39	49.92	49.92	51,508
19 Apr 10	50.36820 -0.17	50.37	49.55	49.84	26,631
16 Apr 10	50.53430 -0.43	51.44	48.92	50.08	96,031
15 Apr 10	50.96310 -1.71	52.68	50.03	52.52	134,340
14 Apr 10	52.67790 -1.71	54.96	52.52	54.55	64,787
13 Apr 10	54.39270 +0.32	55.41	53.94	54.07	37,820
12 Apr 10	54.07120 -0.15	54.63	53.87	54.49	21,661
09 Apr 10	54.22130 +0.20	54.34	53.81	54.02	12,268
08 Apr 10	54.01760 -1.29	54.81	53.93	54.50	19,013
07 Apr 10	55.30380 +0.79	55.42	54.61	54.67	22,511
06 Apr 10	54.51060 -0.35	55.10	54.36	55.09	26,996
01 Apr 10	54.86430 -0.44	55.24	54.61	55.20	16,416
31 Mar 10	55.30380 +0.63	55.30	54.67	54.96	28,325
30 Mar 10	54.67140 +0.23	54.99	54.26	54.67	24,713
29 Mar 10	54.44630 +0.86	54.65	53.59	53.96	27,039
26 Mar 10	53.58890 -1.09	54.35	52.52	54.35	71,616
25 Mar 10	54.68210 -1.11	56.03	54.50	55.73	40,425
24 Mar 10	55.79680 +0.20	56.40	55.33	55.95	36,888
23 Mar 10	55.59310 +0.09	56.48	55.24	55.73	65,904
22 Mar 10	55.50740 +1.31	55.63	54.02	54.23	21,906
19 Mar 10	54.19980 +0.07	54.52	53.76	54.27	59,638
18 Mar 10	54.12480 -0.35	55.20	54.02	54.67	37,756
17 Mar 10	54.47850 +0.15	55.20	54.12	54.12	81,073
16 Mar 10	54.32840 -1.40	56.00	54.14	56.00	93,480
15 Mar 10	55.73250 +0.28	56.00	55.41	55.73	60,875
12 Mar 10	55.45380 -0.33	56.48	55.05	55.96	28,684
11 Mar 10	55.78610 -1.55	57.34	54.67	57.23	48,525
10 Mar 10	57.34010 +0.59	58.28	56.27	57.04	44,377
09 Mar 10	56.75070 +1.13	56.97	53.43	55.09	67,680
08 Mar 10	55.62530 -1.39	58.71	54.98	57.34	106,797
05 Mar 10	57.01860 -1.39	59.54	56.13	58.52	80,870
04 Mar 10	58.41190 +4.13	58.41	54.01	54.45	115,713
03 Mar 10	54.28560 +1.93	54.29	51.99	52.46	70,310
02 Mar 10	52.35640 +1.45	52.52	51.34	51.45	60,838
01 Mar 10	50.90950 +0.54	51.98	50.63	50.91	49,394
26 Feb 10	50.37360 +2.73	50.37	48.12	48.12	54,609
25 Feb 10	47.64050 -1.66	49.21	47.44	48.86	27,278
24 Feb 10	49.30180 -0.21	49.49	47.30	49.03	64,596
23 Feb 10	49.51620 +1.81	49.52	46.35	47.68	81,521
22 Feb 10	47.70480 -0.04	48.66	47.27	48.02	72,776
19 Feb 10	47.74770 -0.28	51.45	47.17	47.69	181,407
18 Feb 10	48.03170 -0.59	48.77	46.34	48.76	82,605
17 Feb 10	48.62660 +0.62	49.52	47.29	48.22	82,506
16 Feb 10	48.00490 +2.54	48.10	45.27	45.44	94,235
15 Feb 10	45.46480 +0.34	46.41	45.01	45.73	54,804
12 Feb 10	45.12190 +2.29	45.55	43.07	43.07	78,018
11 Feb 10	42.82830 +0.28	43.37	42.39	42.88	32,346
10 Feb 10	42.54960 +1.19	42.83	41.79	41.80	38,928
09 Feb 10	41.35460 +0.84	42.01	39.25	39.33	50,653
08 Feb 10	40.51320 +0.27	41.41	39.55	40.94	45,776
05 Feb 10	40.24530 -1.38	41.37	39.82	41.37	39,898
04 Feb 10	41.62790 -1.24	43.03	41.53	42.87	33,005
03 Feb 10	42.87110 +0.00	42.87	42.43	42.87	29,944
02 Feb 10	42.87110 -0.42	44.43	42.32	43.78	49,030
01 Feb 10	43.28910 +2.24	43.83	40.94	41.58	72,107
29 Jan 10	41.04910 +0.54	41.05	39.95	40.19	17,260
28 Jan 10	40.51320 +0.21	40.93	39.83	40.61	27,156
27 Jan 10	40.29890 +1.50	40.73	38.48	38.66	30,441
26 Jan 10	38.79840 +2.04	38.93	36.87	36.87	59,640
25 Jan 10	36.76200 +0.04	37.00	35.50	36.65	35,233
22 Jan 10	36.71910 -1.38	37.76	36.39	37.76	31,638
21 Jan 10	38.10170 -0.25	38.74	37.62	38.58	21,639
20 Jan 10	38.35360 -1.41	40.43	38.10	40.41	37,670
19 Jan 10	39.76300 +1.71	39.76	37.21	38.05	76,830
18 Jan 10	38.04810 +0.20	38.43	37.78	38.17	11,377
15 Jan 10	37.84450 -1.09	39.93	36.71	39.45	38,087
14 Jan 10	38.93770 -1.79	41.20	38.49	40.94	49,500
13 Jan 10	40.72760 +0.21	41.80	39.24	40.41	72,979
12 Jan 10	40.51320 +2.67	40.51	38.10	38.20	77,579
11 Jan 10	37.84450 +1.32	39.01	36.57	36.87	104,829
08 Jan 10	36.52620 +1.80	36.65	34.80	35.09	65,965
07 Jan 10	34.72560 +1.04	35.09	33.11	33.71	25,388
06 Jan 10	33.68600 -0.26	34.03	33.13	33.87	12,705
05 Jan 10	33.94320 +0.34	34.03	32.53	34.03	31,270
04 Jan 10	33.60020 +1.56	33.91	32.06	32.10	21,903
30 Dec 09	32.03540 +0.08	32.50	31.56	32.05	10,343
29 Dec 09	31.96040 +0.04	32.42	31.65	31.65	7,501
28 Dec 09	31.91760 +0.00	33.05	31.42	33.04	11,029