FUNDMANAGER.co.uk

Hornbach Holding AG & Co KGaA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	87.50000 +0.30	87.90	85.90	86.30	9,937
19 Oct 26	87.20000 +0.60	87.20	85.90	85.90	9,345
16 Oct 26	86.60000 +0.90	86.80	85.90	86.20	10,900
15 Oct 26	85.70000 +1.40	86.00	84.40	84.70	11,380
14 Oct 26	84.30000 +1.90	84.70	82.80	83.20	10,441
13 Oct 26	82.40000 +0.70	83.00	81.80	82.40	15,286
12 Oct 26	81.70000 -2.00	83.30	81.60	83.30	14,686
09 Oct 26	83.70000 +0.20	85.50	83.40	84.00	11,481
08 Oct 26	83.50000 +0.10	83.80	82.20	83.50	11,310
07 Oct 26	83.40000 -0.60	84.90	83.00	83.90	12,628
06 Oct 26	84.00000 +1.10	84.30	82.90	83.40	5,926
05 Oct 26	82.90000 -1.00	84.50	82.60	84.30	11,845
02 Oct 26	83.90000 +0.20	86.40	83.90	84.00	16,284
01 Oct 26	83.70000 -2.60	85.60	83.00	85.10	16,692
30 Sep 26	86.30000 -0.50	88.70	85.90	86.40	21,949
29 Sep 26	86.80000 +3.40	86.90	82.30	83.60	30,399
28 Sep 26	83.40000 +0.60	84.20	82.50	83.40	23,096
25 Sep 26	82.80000 +0.10	83.50	82.30	83.00	19,693
24 Sep 26	82.70000 -2.60	85.50	82.40	85.00	16,722
23 Sep 26	85.30000 -1.00	85.90	84.20	85.50	8,150
22 Sep 26	86.30000 +3.10	86.30	82.90	82.90	19,111
21 Sep 26	83.20000 +1.50	83.60	81.60	81.90	11,066
18 Sep 26	81.70000 -1.80	83.70	81.70	83.50	25,567
17 Sep 26	83.50000 -0.50	84.20	83.00	83.00	14,487
16 Sep 26	84.00000 +2.00	84.10	81.70	81.90	25,228
15 Sep 26	82.00000 -0.10	83.10	81.40	82.20	18,859
14 Sep 26	82.10000 -1.90	84.00	81.50	84.00	17,267
11 Sep 26	84.00000 -0.60	85.50	83.50	85.00	7,294
10 Sep 26	84.60000 -0.40	86.50	84.60	85.20	9,346
09 Sep 26	85.00000 -2.00	86.20	84.80	86.20	8,573
08 Sep 26	87.00000 +5.30	89.20	85.10	86.60	24,673
07 Sep 26	81.70000 -0.10	82.30	81.60	81.90	3,634
04 Sep 26	81.80000 +0.90	82.20	80.80	80.80	4,821
03 Sep 26	80.90000 -0.10	81.10	80.30	80.90	7,691
02 Sep 26	81.00000 -2.50	83.80	81.00	83.80	11,649
01 Sep 26	83.50000 +0.80	83.80	82.30	82.60	13,193
31 Aug 26	82.70000 +0.60	82.80	81.70	81.90	22,913
28 Aug 26	82.10000 +0.70	82.40	81.00	81.30	6,566
27 Aug 26	81.40000 -0.30	82.10	80.90	81.50	10,172
26 Aug 26	81.70000 +0.30	82.10	80.50	80.50	4,810
25 Aug 26	81.40000 +0.60	82.00	80.60	80.70	6,144
24 Aug 26	80.80000 -0.10	81.10	80.10	80.40	4,229
21 Aug 26	80.90000 -0.20	81.20	80.40	80.50	3,690
20 Aug 26	81.10000 +0.20	81.30	80.50	80.60	6,674
19 Aug 26	80.90000 -0.20	81.40	80.30	80.40	6,835
18 Aug 26	81.10000 +0.40	81.70	80.40	80.40	5,991
17 Aug 26	80.70000 -2.10	83.00	80.70	83.00	6,024
14 Aug 26	82.80000 -0.30	83.60	82.50	83.20	5,340
13 Aug 26	83.10000 +0.60	83.90	82.20	82.20	6,100
12 Aug 26	82.50000 -2.30	84.00	82.50	84.00	6,811
11 Aug 26	84.80000 +0.20	85.40	84.30	84.30	9,345
10 Aug 26	84.60000 -0.80	85.60	84.30	85.20	10,682
07 Aug 26	85.40000 +0.60	85.80	84.60	85.60	8,202
06 Aug 26	84.80000 +0.10	85.60	84.60	85.00	14,141
05 Aug 26	84.70000 +0.20	85.60	84.20	84.50	14,392
04 Aug 26	84.50000 -0.30	85.30	84.00	84.50	7,771
03 Aug 26	84.80000 +1.50	85.60	83.70	84.00	14,788
31 Jul 26	83.30000 -1.70	84.80	82.90	84.80	15,919
30 Jul 26	85.00000 +0.10	86.90	84.10	84.10	14,458
29 Jul 26	84.90000 +1.90	85.10	83.00	83.00	15,363
28 Jul 26	83.00000 +1.50	83.50	81.70	81.70	16,027
27 Jul 26	81.50000 +1.00	82.10	80.60	80.60	13,931
24 Jul 26	80.50000 +1.50	80.80	79.00	79.00	8,863
23 Jul 26	79.00000 -1.10	80.60	78.90	80.50	9,010
22 Jul 26	80.10000 +0.00	80.50	79.20	79.50	13,388
21 Jul 26	80.10000 -0.20	80.70	79.00	79.20	11,544
20 Jul 26	80.30000 +0.60	80.60	79.50	79.80	18,303
17 Jul 26	79.70000 -0.40	80.80	79.60	79.90	14,517
16 Jul 26	80.10000 +1.40	80.50	78.90	78.90	12,872
15 Jul 26	78.70000 +2.30	78.80	75.50	76.60	43,633
14 Jul 26	76.40000 -0.10	76.70	75.50	76.20	12,382
13 Jul 26	76.50000 -2.50	77.10	76.10	77.00	19,300
10 Jul 26	79.00000 +0.40	79.60	78.30	78.80	10,025
09 Jul 26	78.60000 +0.20	79.00	77.90	78.80	7,953
08 Jul 26	78.40000 -2.40	81.20	78.40	81.20	10,721
07 Jul 26	80.80000 +0.30	81.60	80.60	80.80	7,068
06 Jul 26	80.50000 -1.40	81.80	80.20	81.60	12,971
03 Jul 26	81.90000 +1.30	82.20	79.80	81.00	12,398
02 Jul 26	80.60000 +1.40	80.90	79.10	79.10	22,863
01 Jul 26	79.20000 +0.70	79.20	77.80	78.70	12,519
30 Jun 26	78.50000 +0.20	78.90	77.80	77.80	8,840
29 Jun 26	78.30000 -0.20	79.10	77.60	78.30	12,267
26 Jun 26	78.50000 -0.80	79.40	77.90	79.10	8,375
25 Jun 26	79.30000 +0.50	80.60	78.40	78.70	11,823
24 Jun 26	78.80000 +1.40	78.80	76.60	77.70	19,149
23 Jun 26	77.40000 -3.60	80.80	77.40	80.80	9,349
22 Jun 26	81.00000 +1.20	81.00	78.70	79.20	17,718
19 Jun 26	79.80000 +2.30	79.90	77.50	77.50	30,356
18 Jun 26	77.50000 +0.00	78.00	76.90	77.00	17,501
17 Jun 26	77.50000 -0.20	78.00	77.00	77.20	8,742
16 Jun 26	77.70000 -0.50	78.70	77.00	78.50	8,482
15 Jun 26	78.20000 -0.60	80.30	78.00	79.50	8,586
12 Jun 26	78.80000 +0.70	79.90	78.60	78.60	9,957
11 Jun 26	78.10000 +1.00	78.10	76.70	77.00	6,548
10 Jun 26	77.10000 +1.00	78.00	76.50	76.50	8,750
09 Jun 26	76.10000 -0.20	77.00	76.00	76.00	7,356
08 Jun 26	76.30000 -0.30	76.90	75.50	76.10	13,687
05 Jun 26	76.60000 +0.30	77.90	76.40	77.20	8,979
04 Jun 26	76.30000 -0.10	77.40	76.20	77.00	5,856
03 Jun 26	76.40000 -1.20	77.70	76.10	77.60	14,667
02 Jun 26	77.60000 -0.80	79.60	77.50	78.80	9,929
01 Jun 26	78.40000 -2.30	80.60	78.20	80.60	10,223
29 May 26	80.70000 +0.40	81.70	80.30	81.10	26,199
28 May 26	80.30000 +0.50	81.00	79.10	79.30	9,991
27 May 26	79.80000 +0.90	80.80	79.30	79.30	7,416
26 May 26	78.90000 -0.60	80.40	78.90	79.90	6,915
25 May 26	79.50000 +0.40	79.70	79.20	79.20	6,502
22 May 26	79.10000 -0.50	80.00	78.40	79.60	6,880
21 May 26	79.60000 -0.20	79.80	78.30	79.80	14,907
20 May 26	79.80000 +0.20	80.50	78.90	79.30	13,636
19 May 26	79.60000 +1.40	80.70	77.70	78.00	29,617
18 May 26	78.20000 -0.10	79.00	77.30	77.80	19,697
15 May 26	78.30000 -0.20	78.90	77.70	77.90	9,281
14 May 26	78.50000 +0.70	79.00	78.20	79.00	9,659
13 May 26	77.80000 +0.10	78.90	77.80	78.00	13,894
12 May 26	77.70000 -1.50	79.80	77.70	79.00	22,323
11 May 26	79.20000 -0.40	79.70	78.90	79.30	13,007
08 May 26	79.60000 -0.20	80.70	79.30	79.80	13,968
07 May 26	79.80000 -1.20	81.70	79.80	81.10	12,342
06 May 26	81.00000 +2.10	82.00	79.30	79.50	11,226
05 May 26	78.90000 +0.10	81.10	78.70	79.50	12,705
04 May 26	78.80000 -2.10	81.50	78.80	81.10	10,338
30 Apr 26	80.90000 +0.80	81.50	79.70	79.90	19,874
29 Apr 26	80.10000 -1.20	82.10	79.90	82.10	8,433
28 Apr 26	81.30000 +0.10	82.30	80.40	80.40	12,110
27 Apr 26	81.20000 -0.10	82.10	80.70	80.80	5,751
24 Apr 26	81.30000 +0.10	81.40	80.10	80.60	18,856
23 Apr 26	81.20000 -0.50	82.90	81.00	81.50	16,259
22 Apr 26	81.70000 -1.00	83.50	81.70	83.50	33,836
21 Apr 26	82.70000 -0.20	83.40	82.20	83.20	10,404
20 Apr 26	82.90000 -1.40	83.70	82.00	82.00	7,538
17 Apr 26	84.30000 +1.60	84.60	82.50	83.50	10,672
16 Apr 26	82.70000 +0.40	83.10	82.00	82.00	6,597
15 Apr 26	82.30000 -0.80	83.60	82.10	82.90	7,193
14 Apr 26	83.10000 +1.10	84.00	82.70	82.70	7,646
13 Apr 26	82.00000 -1.60	83.20	82.00	83.20	9,028
10 Apr 26	83.60000 +1.30	84.00	81.80	81.80	6,999
09 Apr 26	82.30000 -2.00	84.60	82.10	84.60	15,388
08 Apr 26	84.30000 +5.00	84.60	82.30	83.10	16,620
07 Apr 26	79.30000 -1.00	81.90	78.90	80.10	15,272
02 Apr 26	80.30000 +0.00	80.40	79.30	79.60	20,170
01 Apr 26	80.30000 -0.30	81.70	80.00	81.70	4,602
31 Mar 26	80.60000 +2.60	80.70	78.50	78.50	14,765
30 Mar 26	78.00000 +0.30	78.20	77.00	77.50	15,180
27 Mar 26	77.70000 -2.00	80.30	77.40	80.30	16,825
26 Mar 26	79.70000 -0.30	81.10	79.30	79.70	18,946
25 Mar 26	80.00000 +0.90	80.80	79.50	80.00	21,886
24 Mar 26	79.10000 -0.60	80.70	78.50	79.00	41,780
23 Mar 26	79.70000 +0.50	82.10	74.00	78.00	78,856
20 Mar 26	79.20000 -0.40	81.20	79.20	79.70	43,539
19 Mar 26	79.60000 -2.40	81.80	79.60	81.00	49,587
18 Mar 26	82.00000 +0.10	83.20	81.80	82.20	9,112
17 Mar 26	81.90000 +0.90	82.30	81.00	81.40	10,420
16 Mar 26	81.00000 -0.20	81.90	80.80	81.40	20,451
13 Mar 26	81.20000 +0.80	81.60	79.20	80.30	35,929
12 Mar 26	80.40000 -0.40	80.70	79.90	80.50	23,819
11 Mar 26	80.80000 -0.90	82.20	80.80	81.00	8,803
10 Mar 26	81.70000 +1.30	82.30	81.00	81.00	12,501
09 Mar 26	80.40000 -0.60	81.30	79.50	80.00	28,208
06 Mar 26	81.00000 -1.00	82.50	80.60	82.00	21,301
05 Mar 26	82.00000 -0.60	82.80	81.30	81.90	16,435
04 Mar 26	82.60000 +0.50	83.00	82.00	82.20	10,386
03 Mar 26	82.10000 -1.50	83.30	81.80	82.90	31,505
02 Mar 26	83.60000 -2.40	84.80	83.10	84.00	12,436
27 Feb 26	86.00000 +1.00	86.30	85.00	85.20	19,186
26 Feb 26	85.00000 +0.90	85.10	83.70	84.80	15,037
25 Feb 26	84.10000 -0.70	85.70	84.00	85.70	6,895
24 Feb 26	84.80000 -0.90	86.10	84.40	85.80	7,917
23 Feb 26	85.70000 +0.90	86.50	84.80	84.80	13,792
20 Feb 26	84.80000 +0.20	85.90	84.30	84.30	14,843
19 Feb 26	84.60000 +0.50	84.80	82.90	83.80	10,542
18 Feb 26	84.10000 +0.80	84.20	82.70	83.40	9,547
17 Feb 26	83.30000 +0.80	83.70	82.50	82.50	10,879
16 Feb 26	82.50000 -0.30	82.80	81.80	82.80	7,582
13 Feb 26	82.80000 +0.10	83.50	81.90	81.90	21,695
12 Feb 26	82.70000 -0.30	83.50	82.20	83.40	22,881
11 Feb 26	83.00000 -0.50	84.00	82.90	83.00	16,774
10 Feb 26	83.50000 +0.90	83.80	82.70	83.40	17,237
09 Feb 26	82.60000 +0.20	83.40	82.20	82.50	10,655
06 Feb 26	82.40000 +0.10	82.80	81.10	82.80	9,392
05 Feb 26	82.30000 -0.40	82.90	81.20	82.90	13,826
04 Feb 26	82.70000 +1.70	82.90	80.60	81.00	17,263
03 Feb 26	81.00000 +0.50	81.40	79.90	80.60	18,355
02 Feb 26	80.50000 -0.20	81.60	80.30	81.60	24,793
30 Jan 26	80.70000 +0.20	81.00	80.20	80.70	7,127
29 Jan 26	80.50000 -1.50	81.90	80.50	81.90	8,517
28 Jan 26	82.00000 -0.80	82.80	81.80	82.20	7,764
27 Jan 26	82.80000 +1.00	82.80	81.40	81.60	9,963
26 Jan 26	81.80000 -0.90	82.90	81.80	82.20	14,394
23 Jan 26	82.70000 +0.20	83.00	81.20	82.40	10,063
22 Jan 26	82.50000 +1.50	82.50	81.00	81.00	14,643
21 Jan 26	81.00000 +0.90	81.30	79.10	79.70	13,632
20 Jan 26	80.10000 -0.80	81.70	79.50	80.40	14,500
19 Jan 26	80.90000 -0.90	81.40	80.30	80.50	11,372
16 Jan 26	81.80000 +0.80	82.00	80.10	81.30	26,805
15 Jan 26	81.00000 +0.30	81.00	79.60	80.90	19,950
14 Jan 26	80.70000 +0.20	80.80	79.90	80.30	22,659
13 Jan 26	80.50000 -0.70	81.30	80.10	81.30	10,348
12 Jan 26	81.20000 -0.40	81.70	80.80	81.30	10,591
09 Jan 26	81.60000 +1.20	81.60	79.90	80.50	23,139
08 Jan 26	80.40000 -1.10	81.50	79.60	81.50	20,588
07 Jan 26	81.50000 -0.30	81.90	80.60	81.80	16,673
06 Jan 26	81.80000 +0.00	82.30	81.10	81.90	10,473
05 Jan 26	81.80000 -0.30	82.80	81.10	82.20	20,289
02 Jan 26	82.10000 -1.70	84.10	81.40	84.10	28,837
30 Dec 25	83.80000 +0.50	84.10	83.20	83.50	4,288
29 Dec 25	83.30000 -0.10	83.80	82.90	83.40	12,754
23 Dec 25	83.40000 -0.30	84.10	83.00	83.40	9,345
22 Dec 25	83.70000 -0.50	85.00	82.80	84.40	16,804
19 Dec 25	84.20000 -1.50	84.80	81.80	84.50	43,759
18 Dec 25	85.70000 +0.70	85.90	84.50	84.50	10,286
17 Dec 25	85.00000 +0.40	85.60	84.10	84.50	18,577
16 Dec 25	84.60000 -0.20	85.70	84.20	84.30	17,664
15 Dec 25	84.80000 -0.20	85.40	84.30	85.00	8,893
12 Dec 25	85.00000 +0.50	85.80	84.30	85.20	24,942
11 Dec 25	84.50000 +0.30	85.00	84.10	84.60	12,429
10 Dec 25	84.20000 +0.20	84.50	83.10	84.10	7,943
09 Dec 25	84.00000 +1.90	84.80	81.90	83.00	25,598
08 Dec 25	82.10000 -6.50	85.30	82.10	85.20	98,125
05 Dec 25	88.60000 -0.10	89.30	88.60	89.10	4,876
04 Dec 25	88.70000 +0.10	89.90	88.60	89.30	8,834
03 Dec 25	88.60000 +0.30	88.90	87.50	87.50	8,735
02 Dec 25	88.30000 -0.10	88.60	87.90	88.60	4,964
01 Dec 25	88.40000 -0.20	88.40	87.20	88.00	6,912
28 Nov 25	88.60000 +0.50	88.70	87.40	88.70	7,136
27 Nov 25	88.10000 +0.90	88.20	87.20	87.50	6,957
26 Nov 25	87.20000 +0.50	87.60	86.60	87.00	5,956
25 Nov 25	86.70000 +0.90	87.00	85.20	85.20	10,425
24 Nov 25	85.80000 +0.90	86.20	85.10	85.50	15,335
21 Nov 25	84.90000 +0.50	85.00	83.20	84.40	16,100
20 Nov 25	84.40000 +0.80	84.40	83.50	83.90	13,618
19 Nov 25	83.60000 +0.20	84.00	82.90	82.90	9,252
18 Nov 25	83.40000 -1.10	84.10	82.70	83.20	12,016
17 Nov 25	84.50000 -0.90	85.20	84.30	85.00	7,593
14 Nov 25	85.40000 -0.40	85.80	84.40	85.80	9,123
13 Nov 25	85.80000 +0.20	87.00	85.30	85.30	9,056
12 Nov 25	85.60000 +0.50	86.20	85.00	85.00	10,473
11 Nov 25	85.10000 +0.60	85.30	84.10	84.40	7,506
10 Nov 25	84.50000 +1.40	84.90	83.80	84.10	7,326
07 Nov 25	83.10000 +0.20	83.80	82.20	83.00	10,719
06 Nov 25	82.90000 -0.50	83.60	82.50	83.20	24,875
05 Nov 25	83.40000 -0.90	84.20	83.30	84.00	11,369
04 Nov 25	84.30000 -1.70	85.30	83.60	85.10	24,581
03 Nov 25	86.00000 -0.70	87.20	86.00	86.30	11,679
31 Oct 25	86.70000 -0.50	87.30	86.10	87.20	9,089
30 Oct 25	87.20000 +0.00	87.60	86.80	87.60	8,555
29 Oct 25	87.20000 -1.60	88.60	87.00	88.60	8,202
28 Oct 25	88.80000 -0.20	89.70	88.10	89.70	4,646
27 Oct 25	89.00000 -0.50	89.70	88.50	89.70	13,955
24 Oct 25	89.50000 +0.00	90.00	88.50	89.80	10,029
23 Oct 25	89.50000 +0.30	90.20	89.00	89.00	11,413
22 Oct 25	89.20000 -0.10	89.70	88.50	89.30	11,608
21 Oct 25	89.30000 +1.10	89.50	87.70	88.60	16,267
20 Oct 25	88.20000 +1.30	88.40	86.70	87.80	11,243
17 Oct 25	86.90000 -0.80	87.60	85.50	86.40	20,712
16 Oct 25	87.70000 +1.70	87.70	85.00	86.40	31,365
15 Oct 25	86.00000 -2.00	88.70	86.00	88.70	22,110
14 Oct 25	88.00000 -1.80	89.00	87.40	89.00	29,672
13 Oct 25	89.80000 -0.20	91.40	89.50	89.80	9,898
10 Oct 25	90.00000 -1.70	92.70	89.70	91.90	16,417
09 Oct 25	91.70000 +0.30	92.70	91.40	92.00	7,585
08 Oct 25	91.40000 +1.00	92.40	90.00	90.50	17,894
07 Oct 25	90.40000 -1.90	93.50	90.40	92.50	19,149
06 Oct 25	92.30000 -1.10	93.70	92.30	93.50	12,801
03 Oct 25	93.40000 +0.40	94.60	92.70	92.80	12,704
02 Oct 25	93.00000 -3.60	97.10	93.00	96.60	29,367
01 Oct 25	96.60000 -1.40	99.50	96.60	97.80	15,931
30 Sep 25	98.00000 -5.20	99.60	95.10	97.10	22,392
29 Sep 25	103.20000 +0.00	103.60	102.40	102.80	6,641
26 Sep 25	103.20000 +2.20	103.20	100.40	100.40	7,885
25 Sep 25	101.00000 -1.80	102.40	100.80	102.20	5,084
24 Sep 25	102.80000 -0.40	103.20	102.00	103.20	5,310
23 Sep 25	103.20000 +1.80	104.00	102.00	102.00	4,060
22 Sep 25	101.40000 -1.00	103.00	101.00	102.80	5,858
19 Sep 25	102.40000 +0.40	102.40	100.20	101.20	17,382
18 Sep 25	102.00000 -0.80	103.60	101.60	103.40	4,304
17 Sep 25	102.80000 +1.00	102.80	101.00	101.00	5,347
16 Sep 25	101.80000 +0.00	103.00	101.20	102.20	6,352
15 Sep 25	101.80000 +0.20	102.80	101.40	102.60	3,851
12 Sep 25	101.60000 +0.60	102.00	100.20	101.00	5,616
11 Sep 25	101.00000 -0.20	102.00	100.60	101.60	6,092
10 Sep 25	101.20000 -2.00	103.60	101.20	102.40	4,889
09 Sep 25	103.20000 -1.00	104.60	103.00	104.00	9,365
08 Sep 25	104.20000 +2.20	104.20	102.60	102.80	5,053
05 Sep 25	102.00000 -0.40	103.40	102.00	102.80	2,959
04 Sep 25	102.40000 +1.00	102.40	101.00	102.00	7,103
03 Sep 25	101.40000 -1.40	103.80	101.40	103.20	6,541
02 Sep 25	102.80000 -3.40	106.00	101.80	106.00	8,527
01 Sep 25	106.20000 +2.20	107.00	104.40	104.40	7,682
29 Aug 25	104.00000 +1.20	105.20	102.60	102.80	5,888
28 Aug 25	102.80000 +0.00	104.20	102.60	104.20	5,988
27 Aug 25	102.80000 -1.80	104.00	101.80	104.00	4,835
26 Aug 25	104.60000 -2.20	106.20	103.40	106.20	13,163
25 Aug 25	106.80000 -0.20	107.00	106.20	106.80	3,736
22 Aug 25	107.00000 +0.40	107.40	105.00	105.80	15,603
21 Aug 25	106.60000 +1.40	106.60	104.40	104.80	4,805
20 Aug 25	105.20000 +0.00	106.20	104.00	104.40	8,191
19 Aug 25	105.20000 +1.00	106.00	104.20	104.20	7,077
18 Aug 25	104.20000 +1.40	105.00	103.00	103.00	8,493
15 Aug 25	102.80000 +0.20	104.40	102.80	103.20	10,571
14 Aug 25	102.60000 +0.00	103.20	101.60	102.60	7,737
13 Aug 25	102.60000 +0.20	103.20	101.60	102.00	6,137
12 Aug 25	102.40000 +0.20	103.60	102.40	102.60	12,724
11 Aug 25	102.20000 -1.00	102.80	101.60	102.80	3,684
08 Aug 25	103.20000 -0.40	104.00	102.80	103.20	5,563
07 Aug 25	103.60000 +1.80	104.00	101.60	101.60	12,317
06 Aug 25	101.80000 +0.20	102.60	101.40	102.40	5,914
05 Aug 25	101.60000 +0.80	101.60	99.60	100.80	8,117
04 Aug 25	100.80000 +1.10	101.40	99.00	99.40	7,184
01 Aug 25	99.70000 -3.70	103.20	98.40	102.60	10,759
31 Jul 25	103.40000 -0.20	104.20	102.40	104.00	16,265
30 Jul 25	103.60000 -0.60	104.60	103.20	104.20	10,504
29 Jul 25	104.20000 +0.80	105.20	103.40	103.40	12,379
28 Jul 25	103.40000 -1.00	105.20	103.20	104.60	13,510
25 Jul 25	104.40000 -1.80	105.40	103.60	104.60	9,453
24 Jul 25	106.20000 +1.80	106.60	104.00	104.40	12,733
23 Jul 25	104.40000 +1.80	104.40	103.00	103.00	14,626
22 Jul 25	102.60000 -1.00	104.00	102.20	103.20	13,034
21 Jul 25	103.60000 -4.00	108.00	103.40	107.40	16,199
18 Jul 25	107.60000 +0.60	108.20	106.80	107.40	28,104
17 Jul 25	107.00000 +3.40	107.60	103.20	104.00	37,496
16 Jul 25	103.60000 -0.80	105.00	103.40	103.40	15,823
15 Jul 25	104.40000 -0.80	105.80	104.40	105.40	11,914
14 Jul 25	105.20000 -2.20	106.00	103.80	104.00	13,374
11 Jul 25	107.40000 -0.20	108.00	106.60	106.60	10,315
10 Jul 25	107.60000 +0.60	108.40	107.00	108.00	16,438
09 Jul 25	107.00000 +1.00	107.60	105.00	106.40	15,821
08 Jul 25	106.00000 +1.00	106.60	104.20	105.00	17,949
07 Jul 25	105.00000 +2.80	105.00	102.00	102.40	10,733
04 Jul 25	102.20000 -2.60	104.00	101.60	104.00	8,906
03 Jul 25	104.80000 -1.00	106.20	104.40	106.00	6,196
02 Jul 25	105.80000 +0.20	105.80	104.40	105.40	13,675
01 Jul 25	105.60000 -0.40	107.00	104.40	105.80	14,419
30 Jun 25	106.00000 +3.00	106.60	103.40	103.40	37,737
27 Jun 25	103.00000 +1.40	103.20	100.60	102.00	17,546
26 Jun 25	101.60000 +1.00	101.60	100.00	100.80	12,827
25 Jun 25	100.60000 +2.80	100.60	94.90	95.00	33,480
24 Jun 25	97.80000 +6.80	99.90	94.40	95.90	52,318
23 Jun 25	91.00000 +1.30	91.70	89.50	89.70	16,161
20 Jun 25	89.70000 +2.20	89.80	87.90	88.00	17,720
19 Jun 25	87.50000 -1.20	88.70	87.50	88.70	8,322
18 Jun 25	88.70000 -1.80	90.60	88.00	90.60	9,876
17 Jun 25	90.50000 -1.20	91.30	90.40	90.80	11,932
16 Jun 25	91.70000 +1.80	92.30	89.70	89.80	10,810
13 Jun 25	89.90000 -1.70	90.50	89.40	90.50	10,392
12 Jun 25	91.60000 -0.10	92.10	90.50	90.50	14,860
11 Jun 25	91.70000 +1.00	92.70	90.40	90.40	19,409
10 Jun 25	90.70000 -1.10	91.90	90.70	91.10	17,166
09 Jun 25	91.80000 +0.50	92.30	90.70	91.30	11,021
06 Jun 25	91.30000 +0.30	91.60	90.80	91.00	16,808
05 Jun 25	91.00000 +1.70	91.30	88.90	88.90	25,014
04 Jun 25	89.30000 +0.50	89.30	88.40	88.90	13,929
03 Jun 25	88.80000 +0.10	89.30	87.30	89.30	12,033
02 Jun 25	88.70000 -0.20	89.10	87.50	88.30	25,474
30 May 25	88.90000 -0.20	89.70	88.70	89.30	19,145
29 May 25	89.10000 -1.20	91.10	88.90	90.70	15,932
28 May 25	90.30000 -0.30	91.20	89.30	90.60	25,159
27 May 25	90.60000 -1.20	92.20	90.60	92.20	19,323
26 May 25	91.80000 +0.40	93.70	91.80	92.10	17,482
23 May 25	91.40000 -0.10	93.80	90.80	91.90	51,095
22 May 25	91.50000 -6.10	97.40	91.50	97.30	39,386
21 May 25	97.60000 -9.00	100.40	92.20	100.40	60,740
20 May 25	106.60000 +1.40	106.80	104.40	105.20	33,759
19 May 25	105.20000 +0.20	106.00	103.60	105.00	28,922
16 May 25	105.00000 +0.00	105.60	104.00	104.80	21,902
15 May 25	105.00000 +0.00	105.60	104.20	105.00	30,975
14 May 25	105.00000 +0.20	105.20	104.00	104.80	25,581
13 May 25	104.80000 +1.00	105.40	103.80	103.80	45,755
12 May 25	103.80000 +0.00	105.40	103.20	104.60	20,114
09 May 25	103.80000 +1.80	104.00	101.80	102.80	26,548
08 May 25	102.00000 -0.60	103.00	100.60	103.00	26,315
07 May 25	102.60000 +0.20	103.00	101.40	102.80	35,723
06 May 25	102.40000 +2.20	102.40	99.00	100.80	34,666
05 May 25	100.20000 -1.80	102.00	99.60	101.80	8,060
02 May 25	102.00000 +2.90	102.00	98.60	99.00	22,683
30 Apr 25	99.10000 +0.10	100.00	97.90	99.30	18,270
29 Apr 25	99.00000 +0.20	99.20	98.40	98.40	20,572
28 Apr 25	98.80000 -0.40	100.60	98.50	99.90	14,945
25 Apr 25	99.20000 +1.60	99.40	97.60	97.60	17,798
24 Apr 25	97.60000 +0.80	97.90	95.80	96.40	12,274
23 Apr 25	96.80000 +1.40	97.40	95.30	96.00	14,615
22 Apr 25	95.40000 +1.30	95.40	93.30	93.30	11,125
17 Apr 25	94.10000 +1.60	94.10	91.70	92.20	19,507
16 Apr 25	92.50000 +0.40	92.50	91.50	92.30	13,997
15 Apr 25	92.10000 +1.90	92.30	90.00	90.00	13,974
14 Apr 25	90.20000 +3.30	90.20	88.00	88.70	12,944
11 Apr 25	86.90000 +0.60	87.50	85.90	87.00	7,832
10 Apr 25	86.30000 +2.50	87.00	86.10	86.70	13,325
09 Apr 25	83.80000 -1.50	84.60	82.30	83.70	13,965
08 Apr 25	85.30000 +1.20	86.30	84.80	85.10	16,398
07 Apr 25	84.10000 -1.50	85.20	75.00	79.70	27,934
04 Apr 25	85.60000 -2.60	88.00	83.80	87.40	31,544
03 Apr 25	88.20000 -1.90	90.00	87.70	89.10	17,808
02 Apr 25	90.10000 -0.10	90.40	89.20	90.40	6,115
01 Apr 25	90.20000 +0.80	92.10	89.50	89.80	16,278
31 Mar 25	89.40000 +0.20	89.50	87.70	88.30	15,860
28 Mar 25	89.20000 -1.10	90.80	88.70	90.00	15,665
27 Mar 25	90.30000 +3.00	90.30	86.90	86.90	20,744
26 Mar 25	87.30000 -1.30	89.00	87.20	88.90	16,346
25 Mar 25	88.60000 +4.30	89.10	84.30	84.80	31,420
24 Mar 25	84.30000 -0.20	84.90	83.80	84.80	9,784
21 Mar 25	84.50000 -0.30	84.80	83.40	84.80	11,696
20 Mar 25	84.80000 -2.70	87.10	84.50	86.30	11,160
19 Mar 25	87.50000 +1.70	87.50	85.30	86.60	15,018
18 Mar 25	85.80000 +1.10	86.30	84.80	85.00	10,505
17 Mar 25	84.70000 +1.30	84.70	83.60	84.30	6,443
14 Mar 25	83.40000 +2.20	83.80	81.40	81.70	9,647
13 Mar 25	81.20000 -1.10	82.20	80.90	81.90	6,441
12 Mar 25	82.30000 -0.20	83.20	81.70	82.00	8,350
11 Mar 25	82.50000 -2.10	85.60	82.40	84.30	15,200
10 Mar 25	84.60000 +0.10	85.30	83.10	85.00	26,589
07 Mar 25	84.50000 -0.70	85.90	83.50	84.30	14,768
06 Mar 25	85.20000 +3.50	85.90	82.60	82.60	29,731
05 Mar 25	81.70000 +2.40	83.20	79.60	79.60	15,487
04 Mar 25	79.30000 -0.50	79.90	79.00	79.50	14,180
03 Mar 25	79.80000 +0.30	80.70	79.30	79.40	9,848
28 Feb 25	79.50000 +0.50	79.60	78.60	78.60	25,594
27 Feb 25	79.00000 +0.10	79.00	77.70	78.20	11,391
26 Feb 25	78.90000 +1.30	79.60	78.20	78.60	8,276
25 Feb 25	77.60000 -0.20	78.30	77.60	77.80	3,786
24 Feb 25	77.80000 +0.10	78.70	77.30	78.70	8,280
21 Feb 25	77.70000 -0.30	78.80	77.70	78.00	9,680
20 Feb 25	78.00000 +0.90	78.50	76.70	76.70	12,519
19 Feb 25	77.10000 -1.20	78.60	76.30	78.30	15,736
18 Feb 25	78.30000 +1.10	78.70	77.00	77.50	9,137
17 Feb 25	77.20000 +1.40	77.60	75.50	76.00	13,576
14 Feb 25	75.80000 +0.30	76.30	75.20	75.80	12,642
13 Feb 25	75.50000 +0.80	75.90	74.80	75.50	6,844
12 Feb 25	74.70000 +1.30	74.90	73.50	73.60	12,143
11 Feb 25	73.40000 -0.40	74.00	73.10	73.80	9,466
10 Feb 25	73.80000 -0.10	74.20	73.10	73.40	9,802
07 Feb 25	73.90000 -0.30	74.90	73.60	74.00	10,054
06 Feb 25	74.20000 +1.40	74.30	73.20	73.30	8,312
05 Feb 25	72.80000 +0.20	73.30	72.00	73.30	8,242
04 Feb 25	72.60000 -0.90	73.60	72.20	73.60	6,153
03 Feb 25	73.50000 -0.60	73.80	71.90	72.70	13,463
31 Jan 25	74.10000 +0.40	74.40	73.70	73.70	12,606
30 Jan 25	73.70000 +1.00	74.00	72.70	72.70	13,158
29 Jan 25	72.70000 -0.90	73.80	72.70	73.60	7,496
28 Jan 25	73.60000 +1.00	73.80	72.70	72.90	6,470
27 Jan 25	72.60000 -0.20	73.00	72.40	72.80	4,644
24 Jan 25	72.80000 +0.20	73.30	72.20	72.30	8,114
23 Jan 25	72.60000 -0.50	73.30	72.00	72.90	11,408
22 Jan 25	73.10000 -0.50	74.30	73.00	73.80	6,765
21 Jan 25	73.60000 +0.10	74.00	73.10	73.30	6,052
20 Jan 25	73.50000 +0.70	73.70	72.40	72.80	5,380
17 Jan 25	72.80000 +0.30	73.80	72.70	73.80	6,958
16 Jan 25	72.50000 -1.60	74.20	72.50	73.40	9,154
15 Jan 25	74.10000 +1.30	74.20	72.80	72.80	23,761
14 Jan 25	72.80000 +0.30	73.00	72.40	72.50	8,952
13 Jan 25	72.50000 -0.10	72.80	72.00	72.10	21,320
10 Jan 25	72.60000 -0.80	73.70	72.60	73.40	20,505
09 Jan 25	73.40000 +2.30	73.40	71.50	71.80	20,664
08 Jan 25	71.10000 -1.00	72.50	71.10	72.30	24,682
07 Jan 25	72.10000 +0.00	73.50	72.00	72.10	24,523
06 Jan 25	72.10000 -0.30	73.10	72.00	72.90	11,735
03 Jan 25	72.40000 -1.10	73.60	72.30	73.40	12,102
02 Jan 25	73.50000 +0.90	73.80	72.70	73.00	18,860
30 Dec 24	72.60000 -1.40	74.10	72.60	74.00	13,385
27 Dec 24	74.00000 +2.10	74.10	71.80	71.90	27,799
23 Dec 24	71.90000 -1.50	73.70	71.00	73.00	42,260
20 Dec 24	73.40000 -9.30	76.30	69.80	76.30	149,426
19 Dec 24	82.70000 -1.00	84.10	82.70	83.20	12,306
18 Dec 24	83.70000 +0.70	84.00	83.00	83.00	9,959
17 Dec 24	83.00000 -1.80	84.50	82.80	84.50	9,686
16 Dec 24	84.80000 -1.30	86.00	84.30	86.00	9,016
13 Dec 24	86.10000 -0.40	87.00	86.10	87.00	4,703
12 Dec 24	86.50000 +0.00	86.60	85.40	86.60	5,663
11 Dec 24	86.50000 +0.90	87.10	85.50	85.80	11,477
10 Dec 24	85.60000 +1.60	86.10	84.30	84.70	22,642
09 Dec 24	84.00000 +0.10	84.30	83.60	84.30	8,236
06 Dec 24	83.90000 +1.30	84.10	82.40	82.40	7,540
05 Dec 24	82.60000 +1.10	82.90	81.00	81.00	16,490
04 Dec 24	81.50000 +0.00	82.30	81.00	82.30	16,559
03 Dec 24	81.50000 +0.50	81.80	80.70	80.90	9,196
02 Dec 24	81.00000 +0.20	81.60	80.50	81.60	6,973
29 Nov 24	80.80000 -0.10	80.90	80.40	80.70	4,401
28 Nov 24	80.90000 -0.50	81.80	80.60	81.20	4,846
27 Nov 24	81.40000 +0.40	81.60	80.10	80.50	8,248
26 Nov 24	81.00000 -1.60	82.70	80.80	82.70	7,636
25 Nov 24	82.60000 -0.70	83.30	81.50	83.00	17,510
22 Nov 24	83.30000 +0.90	84.00	82.50	82.50	7,255
21 Nov 24	82.40000 +0.00	82.70	81.00	82.60	9,050
20 Nov 24	82.40000 +1.30	82.40	81.10	81.20	7,931
19 Nov 24	81.10000 -0.10	81.60	79.80	80.50	14,841
18 Nov 24	81.20000 +0.60	81.20	80.20	80.20	13,151
15 Nov 24	80.60000 +1.00	81.30	79.00	79.00	19,830
14 Nov 24	79.60000 +0.90	79.60	77.80	78.10	6,433
13 Nov 24	78.70000 -0.60	79.80	78.30	79.40	12,126
12 Nov 24	79.30000 -1.80	80.40	79.20	80.40	8,096
11 Nov 24	81.10000 +0.50	81.30	80.40	80.50	5,620
08 Nov 24	80.60000 -1.20	82.10	80.20	82.10	4,483
07 Nov 24	81.80000 +1.50	82.20	80.20	80.20	5,863
06 Nov 24	80.30000 -0.70	81.60	79.30	81.00	10,357
05 Nov 24	81.00000 -0.50	81.70	80.50	81.20	5,404
04 Nov 24	81.50000 -0.50	82.80	81.30	81.80	9,862
01 Nov 24	82.00000 +1.60	82.40	80.10	80.70	9,887
31 Oct 24	80.40000 -0.70	80.60	79.60	80.60	12,772
30 Oct 24	81.10000 -0.90	82.10	80.80	81.50	8,028
29 Oct 24	82.00000 -0.30	82.30	81.50	82.00	6,033
28 Oct 24	82.30000 -0.70	83.30	82.20	82.50	6,114
25 Oct 24	83.00000 +0.10	84.50	82.70	82.70	8,708
24 Oct 24	82.90000 +0.70	84.00	82.00	82.00	11,541
23 Oct 24	82.20000 -0.20	83.20	82.00	82.40	9,127
22 Oct 24	82.40000 -0.30	82.90	81.10	82.10	9,710
21 Oct 24	82.70000 -1.50	84.20	82.50	83.50	4,880
18 Oct 24	84.20000 -0.60	85.20	84.00	84.80	6,701
17 Oct 24	84.80000 +0.50	85.20	83.50	84.50	9,287
16 Oct 24	84.30000 -0.60	85.20	84.00	84.90	3,559
15 Oct 24	84.90000 -0.40	86.00	84.60	86.00	5,657
14 Oct 24	85.30000 -0.40	85.50	84.60	84.90	6,383
11 Oct 24	85.70000 +0.70	86.10	85.00	85.10	10,409
10 Oct 24	85.00000 +0.80	85.00	83.20	83.40	6,331
09 Oct 24	84.20000 -0.30	84.50	83.50	84.00	8,399
08 Oct 24	84.50000 -0.80	85.40	84.40	84.70	6,330
07 Oct 24	85.30000 +0.10	86.00	84.20	85.80	7,360
04 Oct 24	85.20000 +0.60	85.80	84.00	84.90	8,131
03 Oct 24	84.60000 -1.90	86.50	84.00	86.50	7,979
02 Oct 24	86.50000 +0.30	87.50	85.30	86.50	6,032
01 Oct 24	86.20000 -2.00	88.20	85.50	88.10	7,784
30 Sep 24	88.20000 +0.90	88.40	85.90	86.40	25,782
27 Sep 24	87.30000 +1.60	87.50	85.50	85.70	24,519
26 Sep 24	85.70000 -0.40	86.90	83.20	86.60	35,130
25 Sep 24	86.10000 +0.90	86.30	85.20	85.90	15,416
24 Sep 24	85.20000 +0.40	85.30	84.50	84.80	9,914
23 Sep 24	84.80000 +0.40	85.20	83.80	84.40	8,673
20 Sep 24	84.40000 -1.00	85.30	84.00	84.60	57,638
19 Sep 24	85.40000 +0.70	85.80	84.50	84.90	24,452
18 Sep 24	84.70000 +0.70	85.00	83.60	84.30	9,856
17 Sep 24	84.00000 +1.90	84.20	81.90	81.90	16,895
16 Sep 24	82.10000 +0.40	82.10	80.70	82.00	8,512
13 Sep 24	81.70000 +1.70	81.70	79.70	79.90	18,908
12 Sep 24	80.00000 +1.00	80.70	79.10	80.40	9,823
11 Sep 24	79.00000 -0.60	80.10	78.00	79.80	10,149
10 Sep 24	79.60000 +0.60	80.50	78.40	78.40	12,085
09 Sep 24	79.00000 +0.70	79.10	78.30	79.00	3,965
06 Sep 24	78.30000 -0.40	79.40	77.90	78.60	14,413
05 Sep 24	78.70000 -0.70	79.70	78.20	78.60	3,459
04 Sep 24	79.40000 -0.10	79.80	78.50	78.50	6,001
03 Sep 24	79.50000 -1.90	81.40	78.80	81.00	14,840
02 Sep 24	81.40000 +1.40	81.40	78.60	80.00	9,442
30 Aug 24	80.00000 -0.10	81.70	80.00	80.00	72,295
29 Aug 24	80.10000 -0.10	80.40	79.60	80.10	6,450
28 Aug 24	80.20000 -0.30	81.00	79.70	80.50	5,935
27 Aug 24	80.50000 +0.50	80.50	79.40	79.90	14,640
26 Aug 24	80.00000 +0.20	80.50	79.20	79.90	8,652
23 Aug 24	79.80000 +1.40	80.00	78.30	79.20	5,197
22 Aug 24	78.40000 -0.40	79.10	78.10	78.10	4,655
21 Aug 24	78.80000 +1.30	78.80	77.00	77.10	8,399
20 Aug 24	77.50000 -1.40	79.10	77.50	78.60	4,134
19 Aug 24	78.90000 +0.00	79.40	78.30	78.40	8,180
16 Aug 24	78.90000 +3.00	79.20	75.30	75.60	13,830
15 Aug 24	75.90000 +1.20	76.30	74.10	75.40	6,344
14 Aug 24	74.70000 +0.00	75.10	74.00	75.10	7,120
13 Aug 24	74.70000 +0.30	75.30	73.90	74.30	6,228
12 Aug 24	74.40000 +0.30	74.60	74.00	74.30	3,179
09 Aug 24	74.10000 +0.30	74.90	73.10	73.60	5,486
08 Aug 24	73.80000 -0.40	73.80	72.90	73.60	7,908
07 Aug 24	74.20000 +0.60	74.70	74.10	74.30	5,202
06 Aug 24	73.60000 +0.10	74.30	72.60	73.30	8,230
05 Aug 24	73.50000 -0.70	73.50	71.40	72.20	17,135
02 Aug 24	74.20000 -1.80	76.00	73.50	76.00	10,649
01 Aug 24	76.00000 +0.20	76.10	75.40	75.80	12,955
31 Jul 24	75.80000 -1.00	77.00	75.80	77.00	10,801
30 Jul 24	76.80000 -0.10	77.30	76.40	76.90	10,421
29 Jul 24	76.90000 -0.70	77.80	76.80	77.00	7,971
26 Jul 24	77.60000 +0.50	78.10	77.10	77.20	7,224
25 Jul 24	77.10000 +0.20	77.50	75.90	76.80	9,439
24 Jul 24	76.90000 -1.00	78.30	76.90	77.90	9,710
23 Jul 24	77.90000 -0.30	79.00	77.80	79.00	13,682
22 Jul 24	78.20000 +0.80	78.80	77.60	77.90	6,844
19 Jul 24	77.40000 -1.60	78.50	77.40	78.10	8,413
18 Jul 24	79.00000 -0.80	80.20	78.70	79.50	6,770
17 Jul 24	79.80000 +0.10	80.40	79.50	79.50	9,945
16 Jul 24	79.70000 +1.10	79.70	78.50	78.60	9,022
15 Jul 24	78.60000 -1.70	81.10	78.40	79.80	11,774
12 Jul 24	80.30000 +1.30	80.30	78.80	79.20	9,744
11 Jul 24	79.00000 +1.30	79.00	77.70	78.30	7,969
10 Jul 24	77.70000 +0.70	78.20	77.10	77.20	13,897
09 Jul 24	77.00000 -1.30	79.00	77.00	78.10	6,442
08 Jul 24	78.30000 -1.90	79.20	77.50	78.50	9,767
05 Jul 24	80.20000 +0.00	80.50	79.90	80.00	10,469
04 Jul 24	80.20000 -0.50	81.80	80.20	81.40	6,293
03 Jul 24	80.70000 +0.00	81.10	80.40	81.10	11,306
02 Jul 24	80.70000 -0.30	81.40	80.20	81.40	10,173
01 Jul 24	81.00000 +2.30	81.60	81.00	81.60	7,309
28 Jun 24	78.70000 -0.40	79.80	78.60	79.20	5,764
27 Jun 24	79.10000 -0.20	79.60	78.60	78.80	8,208
26 Jun 24	79.30000 +0.20	82.30	79.20	80.80	10,637
25 Jun 24	79.10000 +1.20	81.80	78.90	81.80	14,158
24 Jun 24	77.90000 +0.70	78.30	77.10	77.40	9,892
21 Jun 24	77.20000 -0.90	77.80	75.60	77.20	14,877
20 Jun 24	78.10000 +0.30	78.10	77.00	78.00	7,146
19 Jun 24	77.80000 -0.90	79.10	77.30	79.00	5,867
18 Jun 24	78.70000 -0.10	79.00	78.20	78.40	4,465
17 Jun 24	78.80000 -0.10	79.60	78.30	79.60	5,833
14 Jun 24	78.90000 -1.50	80.90	77.70	80.90	13,122
13 Jun 24	80.40000 -1.30	82.30	79.70	81.50	9,037
12 Jun 24	81.70000 +2.20	81.70	79.00	80.30	10,987
11 Jun 24	79.50000 -0.50	80.10	79.00	79.90	9,178
10 Jun 24	80.00000 -0.50	80.50	79.10	80.10	5,309
07 Jun 24	80.50000 +1.00	80.70	78.60	80.00	22,020
06 Jun 24	79.50000 -0.50	80.30	79.10	80.10	8,949
05 Jun 24	80.00000 -0.20	81.00	79.40	80.30	8,148
04 Jun 24	80.20000 +0.60	80.20	78.50	78.70	14,031
03 Jun 24	79.60000 +2.10	80.00	78.40	78.40	12,758
31 May 24	77.50000 -0.50	78.40	76.80	78.40	14,265
30 May 24	78.00000 +0.80	78.00	77.00	77.80	7,315
29 May 24	77.20000 +0.00	78.00	76.70	77.30	5,686
28 May 24	77.20000 +0.30	78.00	76.80	76.90	4,423
27 May 24	76.90000 -0.10	77.40	76.60	77.00	1,339
24 May 24	77.00000 +1.80	77.40	75.20	75.90	6,682
23 May 24	75.20000 -1.40	76.80	75.20	76.70	6,668
22 May 24	76.60000 -1.50	78.30	74.60	78.30	15,524
21 May 24	78.10000 -0.90	79.00	77.10	79.00	10,580
20 May 24	79.00000 +0.40	79.00	78.50	79.00	1,689
17 May 24	78.60000 +0.30	78.90	78.00	78.80	4,522
16 May 24	78.30000 +0.30	78.90	77.80	78.90	12,236
15 May 24	78.00000 +1.10	78.00	76.50	76.80	9,443
14 May 24	76.90000 +1.20	77.00	76.00	76.10	19,845
13 May 24	75.70000 +0.10	75.90	74.90	74.90	14,139
10 May 24	75.60000 +0.70	76.50	75.20	75.20	7,409
09 May 24	74.90000 +0.40	75.00	74.40	74.40	3,582
08 May 24	74.50000 -0.50	75.70	73.60	74.60	7,320
07 May 24	75.00000 +1.00	75.20	74.10	74.10	4,719
06 May 24	74.00000 -0.20	74.80	73.80	74.80	6,722
03 May 24	74.20000 +0.10	74.80	74.10	74.20	4,138
02 May 24	74.10000 +0.50	74.30	73.40	74.00	4,542
30 Apr 24	73.60000 -1.10	75.10	73.60	75.00	3,054
29 Apr 24	74.70000 +0.60	75.20	74.30	75.00	5,437
26 Apr 24	74.10000 +0.50	74.70	72.80	72.80	4,633
25 Apr 24	73.60000 -0.70	75.40	73.50	74.60	5,338
24 Apr 24	74.30000 -0.80	75.30	73.80	75.30	9,285
23 Apr 24	75.10000 +1.60	75.40	73.50	73.50	4,141
22 Apr 24	73.50000 +0.40	74.00	72.80	73.80	6,612
19 Apr 24	73.10000 -0.70	73.80	72.70	73.40	7,276
18 Apr 24	73.80000 +0.30	73.80	72.60	73.70	5,599
17 Apr 24	73.50000 -0.60	74.50	73.50	74.00	6,566
16 Apr 24	74.10000 -1.80	75.90	73.40	75.90	7,681
15 Apr 24	75.90000 +0.10	77.00	75.30	75.50	9,291
12 Apr 24	75.80000 +0.10	76.80	75.20	76.10	7,972
11 Apr 24	75.70000 +0.80	76.00	74.40	75.00	7,042
10 Apr 24	74.90000 +1.10	75.50	73.80	73.80	6,410
09 Apr 24	73.80000 -0.90	74.10	73.50	73.50	5,092
08 Apr 24	74.70000 +1.20	75.50	73.10	73.10	9,476
05 Apr 24	73.50000 -0.70	73.90	73.00	73.90	6,952
04 Apr 24	74.20000 +0.90	74.20	73.20	73.50	4,549
03 Apr 24	73.30000 +0.60	73.30	71.90	72.00	8,100
02 Apr 24	72.70000 -1.80	74.90	72.70	74.30	8,977
28 Mar 24	74.50000 +0.95	74.55	73.10	73.95	15,473
27 Mar 24	73.55000 -0.85	74.50	71.65	74.20	19,135
26 Mar 24	74.40000 +5.80	74.50	69.90	70.15	32,778
25 Mar 24	68.60000 +1.15	68.80	67.35	67.35	14,288
22 Mar 24	67.45000 +0.50	67.50	66.70	67.45	5,852
21 Mar 24	66.95000 +0.15	67.00	66.05	67.00	13,066
20 Mar 24	66.80000 -0.40	67.00	66.10	67.00	6,841
19 Mar 24	67.20000 -0.45	67.50	66.45	67.10	5,768
18 Mar 24	67.65000 -0.75	69.05	67.45	69.05	3,358
15 Mar 24	68.40000 -0.90	69.10	67.85	68.85	17,934
14 Mar 24	69.30000 -1.05	70.95	69.25	70.95	4,266
13 Mar 24	70.35000 +1.00	70.35	69.35	70.00	3,835
12 Mar 24	69.35000 +0.25	69.70	68.90	69.30	3,633
11 Mar 24	69.10000 -0.10	69.50	68.75	68.75	2,446
08 Mar 24	69.20000 -0.40	70.00	69.00	70.00	3,516
07 Mar 24	69.60000 +0.10	70.00	68.70	69.00	2,839
06 Mar 24	69.50000 +0.85	70.10	68.00	68.45	11,670
05 Mar 24	68.65000 -1.10	69.80	68.00	69.80	10,958
04 Mar 24	69.75000 -0.75	71.00	68.90	71.00	7,021
01 Mar 24	70.50000 +1.55	70.85	69.35	70.50	9,483
29 Feb 24	68.95000 -1.65	70.20	68.95	70.05	11,973
28 Feb 24	70.60000 +0.90	70.65	68.50	69.70	16,552
27 Feb 24	69.70000 +1.45	70.20	67.85	68.75	7,107
26 Feb 24	68.25000 +0.50	68.65	66.95	67.55	4,375
23 Feb 24	67.75000 +0.60	67.85	67.00	67.00	2,376
22 Feb 24	67.15000 +0.30	67.65	66.80	67.00	4,987
21 Feb 24	66.85000 +0.50	67.45	66.15	66.60	3,998
20 Feb 24	66.35000 +0.15	67.00	66.00	66.10	6,884
19 Feb 24	66.20000 -0.95	67.15	66.10	67.15	3,608
16 Feb 24	67.15000 +1.05	67.95	66.05	66.05	4,559
15 Feb 24	66.10000 +0.00	67.00	65.75	66.60	5,674
14 Feb 24	66.10000 +0.10	66.50	65.80	66.50	1,451
13 Feb 24	66.00000 -0.10	66.45	65.70	66.45	3,800
12 Feb 24	66.10000 +1.45	66.40	65.00	65.10	3,432
09 Feb 24	64.65000 +0.20	64.75	63.95	64.25	2,588
08 Feb 24	64.45000 +0.50	64.80	63.80	64.60	2,964
07 Feb 24	63.95000 -0.50	66.60	63.75	64.50	4,748
06 Feb 24	64.45000 +0.75	64.55	62.75	63.70	4,297
05 Feb 24	63.70000 -2.00	65.60	63.65	65.30	6,797
02 Feb 24	65.70000 -0.60	66.70	65.70	66.40	4,013
01 Feb 24	66.30000 -0.45	66.80	66.05	66.75	3,113
31 Jan 24	66.75000 -0.55	67.20	65.80	67.15	7,404
30 Jan 24	67.30000 +0.00	67.85	66.65	67.20	6,039
29 Jan 24	67.30000 -0.70	68.65	67.10	68.65	4,157
26 Jan 24	68.00000 +0.30	68.25	67.30	68.25	4,549
25 Jan 24	67.70000 -0.10	68.20	67.40	67.70	3,924
24 Jan 24	67.80000 +0.70	68.00	67.10	67.85	3,602
23 Jan 24	67.10000 +1.15	67.55	65.85	66.15	12,019
22 Jan 24	65.95000 +0.65	66.60	65.40	65.85	5,215
19 Jan 24	65.30000 +0.00	65.90	64.50	65.90	7,984
18 Jan 24	65.30000 +0.70	65.60	64.50	65.20	4,082
17 Jan 24	64.60000 +0.20	64.70	63.75	64.40	9,517
16 Jan 24	64.40000 -1.15	66.15	63.60	66.15	4,996
15 Jan 24	65.55000 -0.85	66.50	65.55	66.50	4,730
12 Jan 24	66.40000 +1.05	66.50	65.70	65.95	8,954
11 Jan 24	65.35000 -0.45	66.10	65.35	66.10	7,501
10 Jan 24	65.80000 -0.30	66.30	65.55	66.10	4,998
09 Jan 24	66.10000 -0.30	66.60	65.70	66.60	7,402
08 Jan 24	66.40000 +0.95	66.40	64.40	64.95	6,592
05 Jan 24	65.45000 +0.35	65.75	64.10	65.00	6,128
04 Jan 24	65.10000 +0.80	65.35	64.30	65.05	6,403
03 Jan 24	64.30000 -1.50	66.65	64.20	66.35	21,298
02 Jan 24	65.80000 -0.20	67.50	64.90	66.60	15,265
29 Dec 23	66.00000 +0.70	66.25	65.10	65.10	4,131
28 Dec 23	65.30000 -0.65	66.10	64.10	66.10	8,593
27 Dec 23	65.95000 +1.30	66.15	65.00	65.00	9,805
22 Dec 23	64.65000 -0.45	65.00	64.15	64.70	9,559
21 Dec 23	65.10000 +2.25	66.20	61.75	62.00	37,325
20 Dec 23	62.85000 +0.95	63.55	61.65	62.25	19,112
19 Dec 23	61.90000 +0.15	62.40	61.35	61.40	11,493
18 Dec 23	61.75000 -0.55	62.40	61.30	61.55	11,130
15 Dec 23	62.30000 +0.30	63.10	61.60	62.00	24,241
14 Dec 23	62.00000 +2.00	62.40	60.95	60.95	24,125
13 Dec 23	60.00000 -0.25	60.85	60.00	60.30	10,157
12 Dec 23	60.25000 -0.20	60.55	59.85	60.00	9,994
11 Dec 23	60.45000 -0.30	60.95	60.10	60.90	11,006
08 Dec 23	60.75000 +0.55	61.10	59.65	59.65	13,795
07 Dec 23	60.20000 -0.60	60.60	59.05	60.40	16,819
06 Dec 23	60.80000 +1.00	60.95	59.90	59.90	4,807
05 Dec 23	59.80000 +0.45	60.40	59.70	59.80	12,126
04 Dec 23	59.35000 +0.05	60.60	59.10	59.90	6,201
01 Dec 23	59.30000 +0.05	59.60	57.70	59.50	18,495
30 Nov 23	59.25000 -2.45	61.40	59.05	61.10	19,945
29 Nov 23	61.70000 +0.75	62.05	60.75	61.20	10,511
28 Nov 23	60.95000 -0.05	62.00	60.35	61.75	7,651
27 Nov 23	61.00000 -0.60	62.35	60.90	62.00	5,134
24 Nov 23	61.60000 +0.25	61.75	61.05	61.75	2,295
23 Nov 23	61.35000 +0.25	61.90	61.15	61.65	2,072
22 Nov 23	61.10000 +0.05	61.55	60.80	60.80	2,924
21 Nov 23	61.05000 -1.15	62.50	61.00	62.00	6,564
20 Nov 23	62.20000 +0.20	62.20	61.55	62.20	5,778
17 Nov 23	62.00000 +0.60	62.30	61.30	61.30	7,397
16 Nov 23	61.40000 -0.75	62.15	61.30	62.05	10,071
15 Nov 23	62.15000 -0.20	63.25	61.90	62.40	18,046
14 Nov 23	62.35000 +1.35	62.65	60.90	61.10	14,888
13 Nov 23	61.00000 +1.20	61.10	60.20	60.20	10,669
10 Nov 23	59.80000 -0.30	60.45	58.90	60.40	15,503
09 Nov 23	60.10000 +0.55	60.90	59.50	59.50	24,368
08 Nov 23	59.55000 +1.35	59.80	58.40	58.40	34,147
07 Nov 23	58.20000 +0.20	58.55	57.30	58.00	7,872
06 Nov 23	58.00000 -0.50	58.70	57.60	58.00	19,384
03 Nov 23	58.50000 +0.85	59.45	58.10	58.10	11,881
02 Nov 23	57.65000 +0.95	58.25	57.15	57.15	11,148
01 Nov 23	56.70000 +0.40	57.20	56.00	56.95	8,411
31 Oct 23	56.30000 +0.40	56.45	55.50	55.70	13,649
30 Oct 23	55.90000 +0.35	56.00	55.05	55.55	15,167
27 Oct 23	55.55000 -0.55	56.10	55.55	56.10	5,938
26 Oct 23	56.10000 -0.30	56.40	55.60	56.40	19,342
25 Oct 23	56.40000 -0.70	57.75	55.95	57.75	18,593
24 Oct 23	57.10000 -0.10	57.85	56.70	57.20	6,245
23 Oct 23	57.20000 +0.35	57.35	55.80	57.15	15,094
20 Oct 23	56.85000 -0.30	57.45	56.55	56.95	15,181
19 Oct 23	57.15000 -1.00	58.10	57.00	57.95	9,014
18 Oct 23	58.15000 -0.70	59.35	57.90	59.35	12,083
17 Oct 23	58.85000 -0.20	60.15	58.15	59.75	9,627
16 Oct 23	59.05000 +0.70	59.15	58.25	58.85	7,084
13 Oct 23	58.35000 -0.95	59.25	58.05	59.20	17,095
12 Oct 23	59.30000 -0.70	60.60	59.20	60.60	9,698
11 Oct 23	60.00000 -0.35	60.50	59.85	60.50	8,170
10 Oct 23	60.35000 +1.30	60.60	59.50	59.50	11,924
09 Oct 23	59.05000 -0.45	59.55	58.75	59.50	11,543
06 Oct 23	59.50000 -0.10	60.45	59.00	60.00	12,139
05 Oct 23	59.60000 -0.30	60.20	59.50	60.00	6,157
04 Oct 23	59.90000 -0.20	60.10	59.30	59.60	10,683
03 Oct 23	60.10000 -1.15	61.10	59.70	60.90	11,605
02 Oct 23	61.25000 +0.80	61.30	60.30	60.50	16,165
29 Sep 23	60.45000 +0.95	61.05	60.00	60.20	30,418
28 Sep 23	59.50000 +1.50	60.50	58.00	58.85	23,437
27 Sep 23	58.00000 -0.65	59.25	57.35	58.35	35,558
26 Sep 23	58.65000 +0.15	59.10	58.05	58.05	21,435
25 Sep 23	58.50000 -1.90	60.25	58.15	60.25	24,197
22 Sep 23	60.40000 -0.05	60.55	59.80	60.20	21,885
21 Sep 23	60.45000 -0.85	61.85	60.30	61.85	19,973
20 Sep 23	61.30000 +0.85	61.75	59.70	60.45	35,617
19 Sep 23	60.45000 -2.60	62.55	60.25	62.05	54,040
18 Sep 23	63.05000 -3.50	66.05	62.80	66.05	33,113
15 Sep 23	66.55000 -1.55	68.65	62.90	68.65	72,153
14 Sep 23	68.10000 -0.15	68.70	67.15	68.70	16,323
13 Sep 23	68.25000 -1.20	69.10	67.70	69.10	13,533
12 Sep 23	69.45000 -1.15	70.40	69.15	69.90	3,838
11 Sep 23	70.60000 +1.65	70.80	69.30	69.30	4,590
08 Sep 23	68.95000 -0.50	69.25	68.65	69.05	3,625
07 Sep 23	69.45000 -1.15	70.25	69.15	70.00	4,854
06 Sep 23	70.60000 -0.35	71.10	70.20	70.60	4,066
05 Sep 23	70.95000 -0.05	71.35	70.35	71.00	3,925
04 Sep 23	71.00000 -0.60	71.90	70.85	71.90	2,985
01 Sep 23	71.60000 -1.00	72.65	70.90	72.65	6,881
31 Aug 23	72.60000 +1.75	72.60	70.35	70.35	25,939
30 Aug 23	70.85000 -0.15	71.35	70.40	70.95	4,651
29 Aug 23	71.00000 +0.80	71.25	70.35	70.95	5,148
28 Aug 23	70.20000 +1.70	70.35	68.70	68.70	4,648
25 Aug 23	68.50000 -1.05	69.35	68.05	69.35	6,755
24 Aug 23	69.55000 +0.05	70.75	69.45	69.50	3,953
23 Aug 23	69.50000 -0.40	69.80	69.00	69.60	3,836
22 Aug 23	69.90000 -0.05	70.40	69.40	70.40	5,107
21 Aug 23	69.95000 +0.10	70.50	69.80	70.20	5,782
18 Aug 23	69.85000 -0.60	70.65	69.10	70.65	7,855
17 Aug 23	70.45000 -0.75	71.20	69.95	70.65	7,987
16 Aug 23	71.20000 -0.50	71.70	71.00	71.45	3,318
15 Aug 23	71.70000 -0.60	72.60	71.55	72.60	7,217
14 Aug 23	72.30000 +0.00	72.70	71.70	72.05	6,366
11 Aug 23	72.30000 -1.20	73.60	72.00	73.50	6,363
10 Aug 23	73.50000 +1.35	73.90	72.30	72.30	6,122
09 Aug 23	72.15000 -0.45	73.15	72.15	72.55	6,539
08 Aug 23	72.60000 -1.60	74.25	72.20	74.00	7,516
07 Aug 23	74.20000 +0.15	74.45	73.70	74.15	6,445
04 Aug 23	74.05000 +0.60	74.50	73.40	73.50	9,300
03 Aug 23	73.45000 +0.70	73.45	72.10	72.30	6,191
02 Aug 23	72.75000 -0.65	73.40	72.00	72.65	19,322
01 Aug 23	73.40000 -0.15	73.70	72.90	73.50	8,213
31 Jul 23	73.55000 +0.00	73.95	72.80	73.95	8,825
28 Jul 23	73.55000 +0.80	73.55	72.45	72.45	17,098
27 Jul 23	72.75000 +2.10	73.10	70.80	70.95	13,951
26 Jul 23	70.65000 -1.00	71.80	70.15	71.80	6,740
25 Jul 23	71.65000 +1.10	71.65	70.85	70.95	8,748
24 Jul 23	70.55000 +0.75	70.60	69.35	69.90	8,876
21 Jul 23	69.80000 +0.30	70.10	69.25	69.70	10,133
20 Jul 23	69.50000 -0.50	70.35	69.20	69.20	8,042
19 Jul 23	70.00000 -0.05	70.80	69.65	70.25	15,257
18 Jul 23	70.05000 +1.30	70.30	68.55	68.55	14,360
17 Jul 23	68.75000 -0.05	69.15	68.35	68.60	8,820
14 Jul 23	68.80000 -1.20	69.90	68.70	69.50	8,171
13 Jul 23	70.00000 -0.45	70.85	69.80	70.85	11,065
12 Jul 23	70.45000 +1.55	71.00	68.55	68.95	13,336
11 Jul 23	68.90000 +0.05	69.35	68.65	69.10	14,167
10 Jul 23	68.85000 -2.70	69.45	68.80	69.40	8,987
07 Jul 23	71.55000 +1.35	71.65	69.75	70.60	18,603
06 Jul 23	70.20000 -2.80	72.95	70.20	72.70	38,978
05 Jul 23	73.00000 -0.55	73.35	72.95	73.20	9,170
04 Jul 23	73.55000 +0.55	74.20	72.95	73.00	9,846
03 Jul 23	73.00000 +0.75	73.00	72.20	72.50	11,217
30 Jun 23	72.25000 +0.95	72.45	71.40	71.95	7,412
29 Jun 23	71.30000 -0.40	72.25	70.95	71.70	7,641
28 Jun 23	71.70000 +1.50	71.80	70.10	70.30	10,653
27 Jun 23	70.20000 +0.50	71.00	68.80	70.50	8,943
26 Jun 23	69.70000 +0.25	70.40	69.20	69.20	7,875
23 Jun 23	69.45000 +1.30	69.80	67.90	68.15	13,328
22 Jun 23	68.15000 +0.55	68.40	66.90	67.65	9,157
21 Jun 23	67.60000 -0.95	68.75	67.50	68.75	9,654
20 Jun 23	68.55000 -1.15	69.65	68.35	69.60	8,147
19 Jun 23	69.70000 -0.50	70.45	69.55	70.10	8,800
16 Jun 23	70.20000 -0.25	70.55	70.00	70.50	18,275
15 Jun 23	70.45000 -0.25	70.70	69.20	70.55	9,295
14 Jun 23	70.70000 +0.05	71.25	70.20	71.25	8,286
13 Jun 23	70.65000 +0.90	71.10	70.05	70.05	6,673
12 Jun 23	69.75000 +1.25	70.10	68.65	68.80	9,775
09 Jun 23	68.50000 -0.10	68.95	67.90	68.25	12,810
08 Jun 23	68.60000 +0.00	69.00	67.70	68.25	6,374
07 Jun 23	68.60000 -0.25	69.25	68.25	69.25	6,564
06 Jun 23	68.85000 +0.30	69.10	67.90	68.60	7,985
05 Jun 23	68.55000 -0.70	69.65	68.55	69.60	6,949
02 Jun 23	69.25000 +1.45	69.35	68.25	68.25	14,494
01 Jun 23	67.80000 +1.60	67.95	66.35	66.35	20,440
31 May 23	66.20000 -1.00	67.65	66.20	67.65	20,672
30 May 23	67.20000 +0.25	67.50	66.55	67.30	9,700
29 May 23	66.95000 +0.45	67.10	66.55	67.00	4,336
26 May 23	66.50000 +0.25	66.70	65.50	66.70	15,390
25 May 23	66.25000 -0.85	67.20	66.20	67.20	12,199
24 May 23	67.10000 -0.95	67.50	66.50	67.50	10,981
23 May 23	68.05000 +1.15	68.05	66.00	66.75	14,342
22 May 23	66.90000 -1.90	67.80	66.10	67.10	51,631
19 May 23	68.80000 +0.95	69.90	67.65	67.65	43,407
18 May 23	67.85000 +0.80	68.10	66.65	67.65	21,410
17 May 23	67.05000 -0.15	68.15	65.40	67.05	47,249
16 May 23	67.20000 -8.70	73.20	66.00	72.50	117,568
15 May 23	75.90000 +0.30	76.35	75.30	76.35	8,058
12 May 23	75.60000 -0.80	76.25	74.80	76.25	6,137
11 May 23	76.40000 +0.40	76.60	75.75	76.00	10,761
10 May 23	76.00000 -1.15	76.45	75.55	76.45	6,411
09 May 23	77.15000 +0.80	77.45	76.00	76.40	12,313
08 May 23	76.35000 +1.15	76.75	75.25	75.65	9,666
05 May 23	75.20000 +1.15	75.20	74.20	74.20	4,401
04 May 23	74.05000 +0.25	74.40	73.40	74.10	9,756
03 May 23	73.80000 +0.20	74.40	73.10	74.20	3,553
02 May 23	73.60000 -3.40	77.30	73.30	76.85	12,991
28 Apr 23	77.00000 +1.35	77.00	75.40	76.45	14,271
27 Apr 23	75.65000 +0.30	76.05	75.00	75.95	4,224
26 Apr 23	75.35000 +0.60	75.35	73.80	74.50	8,333
25 Apr 23	74.75000 -0.15	75.00	73.85	75.00	8,306
24 Apr 23	74.90000 -0.55	76.10	74.80	76.00	5,577
21 Apr 23	75.45000 -0.35	75.80	74.65	75.10	5,719
20 Apr 23	75.80000 +0.30	77.25	75.30	75.50	7,157
19 Apr 23	75.50000 -0.70	76.60	75.20	75.90	11,454
18 Apr 23	76.20000 +0.55	77.75	75.50	75.60	8,463
17 Apr 23	75.65000 +0.70	76.15	75.40	75.65	12,733
14 Apr 23	74.95000 +1.30	76.15	74.15	74.15	11,545
13 Apr 23	73.65000 +1.45	73.75	72.55	72.70	7,419
12 Apr 23	72.20000 -0.50	73.35	72.20	73.25	16,348
11 Apr 23	72.70000 +2.20	72.85	70.95	71.00	15,776
06 Apr 23	70.50000 -0.60	71.10	70.05	71.10	11,893
05 Apr 23	71.10000 -2.50	74.25	70.95	74.25	8,713
04 Apr 23	73.60000 -0.20	74.60	73.45	74.10	7,370
03 Apr 23	73.80000 +0.15	74.20	73.20	74.20	5,892
31 Mar 23	73.65000 +0.75	74.00	72.90	72.90	15,571
30 Mar 23	72.90000 +1.95	73.05	71.75	71.85	17,033
29 Mar 23	70.95000 +0.95	71.15	69.75	70.00	14,654
28 Mar 23	70.00000 -1.10	71.75	69.10	71.30	34,016
27 Mar 23	71.10000 -0.30	72.00	70.75	71.25	10,313
24 Mar 23	71.40000 -0.70	72.15	70.55	72.10	9,190
23 Mar 23	72.10000 -1.15	73.80	71.90	73.00	23,246
22 Mar 23	73.25000 -0.25	73.80	72.55	72.80	13,609
21 Mar 23	73.50000 +0.45	74.60	73.45	73.50	8,665
20 Mar 23	73.05000 -0.55	73.70	71.20	72.95	12,932
17 Mar 23	73.60000 -0.45	74.50	72.70	74.35	34,879
16 Mar 23	74.05000 +0.70	74.55	72.40	74.55	13,166
15 Mar 23	73.35000 -1.00	74.70	72.15	74.70	14,432
14 Mar 23	74.35000 +0.65	74.90	73.10	74.00	19,098
13 Mar 23	73.70000 -2.45	76.35	73.00	76.35	42,562
10 Mar 23	76.15000 -0.80	76.15	75.10	76.00	6,902
09 Mar 23	76.95000 -0.80	77.70	75.85	77.70	10,445
08 Mar 23	77.75000 +0.35	78.25	77.45	77.45	6,104
07 Mar 23	77.40000 -1.60	79.20	77.35	78.70	6,400
06 Mar 23	79.00000 +0.25	79.20	78.00	79.10	10,719
03 Mar 23	78.75000 +1.45	78.95	77.80	78.05	5,968
02 Mar 23	77.30000 -0.05	77.55	76.40	76.95	8,735
01 Mar 23	77.35000 -1.25	79.10	77.35	79.00	12,382
28 Feb 23	78.60000 -0.30	78.75	77.95	78.70	13,227
27 Feb 23	78.90000 +0.80	79.00	76.40	77.50	8,467
24 Feb 23	78.10000 -1.20	79.85	78.05	79.85	8,957
23 Feb 23	79.30000 +0.80	79.30	78.35	78.60	28,191
22 Feb 23	78.50000 -0.75	80.05	78.15	79.35	13,306
21 Feb 23	79.25000 -1.95	81.50	79.25	81.50	12,706
20 Feb 23	81.20000 -0.50	82.25	81.00	82.25	7,803
17 Feb 23	81.70000 +0.25	81.95	80.25	81.35	9,649
16 Feb 23	81.45000 +0.20	82.10	80.15	82.05	7,757
15 Feb 23	81.25000 +0.20	82.70	80.60	81.70	15,369
14 Feb 23	81.05000 +0.00	81.65	80.50	81.30	15,019
13 Feb 23	81.05000 -0.15	81.35	80.00	81.30	11,289
10 Feb 23	81.20000 -1.20	82.80	81.00	82.30	9,041
09 Feb 23	82.40000 +0.10	83.55	82.30	82.90	12,308
08 Feb 23	82.30000 +1.20	83.80	81.60	81.65	13,867
07 Feb 23	81.10000 -1.95	83.05	80.80	83.05	10,507
06 Feb 23	83.05000 -1.65	84.55	81.80	84.35	25,105
03 Feb 23	84.70000 +0.40	84.95	82.70	84.30	10,618
02 Feb 23	84.30000 +3.80	84.45	81.60	81.95	15,332
01 Feb 23	80.50000 -0.80	82.15	79.80	82.00	14,276
31 Jan 23	81.30000 +0.30	81.40	79.85	80.55	11,175
30 Jan 23	81.00000 -0.90	81.50	80.20	81.50	26,564
27 Jan 23	81.90000 +0.40	82.05	80.75	81.60	11,360
26 Jan 23	81.50000 +0.10	82.20	81.30	81.95	8,384
25 Jan 23	81.40000 -1.40	83.20	81.05	82.80	9,446
24 Jan 23	82.80000 +0.25	83.40	82.25	83.40	9,353
23 Jan 23	82.55000 +0.75	83.10	81.80	83.10	5,266
20 Jan 23	81.80000 +0.30	82.65	80.80	82.25	18,772
19 Jan 23	81.50000 -2.50	84.65	81.50	83.50	11,797
18 Jan 23	84.00000 +0.85	84.35	82.25	83.05	11,815
17 Jan 23	83.15000 -1.35	84.50	82.20	84.45	15,512
16 Jan 23	84.50000 +3.50	84.95	80.95	81.50	18,772
13 Jan 23	81.00000 +0.10	81.85	80.40	81.15	8,538
12 Jan 23	80.90000 +0.35	81.60	80.15	80.60	19,995
11 Jan 23	80.55000 +1.25	81.55	79.10	79.65	16,941
10 Jan 23	79.30000 -2.30	81.55	79.20	81.35	14,512
09 Jan 23	81.60000 +0.10	82.00	80.80	81.60	10,096
06 Jan 23	81.50000 -0.25	81.85	79.50	81.65	8,245
05 Jan 23	81.75000 -0.50	83.50	80.75	81.90	12,962
04 Jan 23	82.25000 +3.50	82.25	79.00	79.00	9,495
03 Jan 23	78.75000 +0.30	79.30	78.25	78.50	12,193
02 Jan 23	78.45000 +1.20	78.60	76.75	77.65	5,983
30 Dec 22	77.25000 -0.20	78.20	77.25	77.50	4,114
29 Dec 22	77.45000 +0.65	78.00	76.05	76.25	5,189
28 Dec 22	76.80000 +1.60	77.30	75.00	75.50	7,532
27 Dec 22	75.20000 -0.90	76.65	74.95	76.65	4,044
23 Dec 22	76.10000 +1.75	77.45	74.15	74.30	11,450
22 Dec 22	74.35000 +0.10	75.15	73.55	74.85	7,309
21 Dec 22	74.25000 +1.45	74.25	73.10	73.45	7,523
20 Dec 22	72.80000 +0.30	73.40	71.60	71.90	11,608
19 Dec 22	72.50000 +0.10	73.75	71.95	71.95	10,829
16 Dec 22	72.40000 +0.60	72.50	71.25	71.85	13,213
15 Dec 22	71.80000 -3.40	74.85	71.80	74.10	19,807
14 Dec 22	75.20000 -0.75	75.30	73.85	75.25	10,872
13 Dec 22	75.95000 +0.90	77.70	75.05	75.30	7,945
12 Dec 22	75.05000 -1.85	76.70	74.85	76.45	11,504
09 Dec 22	76.90000 +1.05	77.00	75.55	75.75	10,652
08 Dec 22	75.85000 -0.20	77.00	75.55	76.40	6,128
07 Dec 22	76.05000 +1.05	76.90	74.35	74.85	10,871
06 Dec 22	75.00000 -0.70	75.65	74.50	75.65	6,728
05 Dec 22	75.70000 -0.35	76.80	75.60	76.80	7,247
02 Dec 22	76.05000 +0.50	77.45	74.50	75.50	22,027
01 Dec 22	75.55000 -0.05	77.90	75.30	76.60	12,522
30 Nov 22	75.60000 -0.60	77.50	75.05	76.05	22,516
29 Nov 22	76.20000 +1.25	77.10	74.95	75.30	14,955
28 Nov 22	74.95000 -1.30	76.00	74.90	75.75	7,160
25 Nov 22	76.25000 -1.05	77.10	75.65	77.10	7,990
24 Nov 22	77.30000 +2.30	77.40	75.60	75.65	8,979
23 Nov 22	75.00000 -0.70	75.70	74.85	75.70	4,757
22 Nov 22	75.70000 +0.10	76.45	74.60	75.50	5,986
21 Nov 22	75.60000 -0.90	76.50	74.60	76.35	6,170
18 Nov 22	76.50000 +2.10	76.55	74.20	75.00	5,421
17 Nov 22	74.40000 +0.75	75.10	73.60	73.65	15,406
16 Nov 22	73.65000 -1.65	75.10	73.00	75.10	16,439
15 Nov 22	75.30000 -3.55	79.45	75.05	79.45	24,469
14 Nov 22	78.85000 +1.45	79.45	77.50	77.50	27,156
11 Nov 22	77.40000 +3.50	77.40	74.45	74.70	21,890
10 Nov 22	73.90000 +2.75	73.90	69.60	71.10	9,860
09 Nov 22	71.15000 -0.05	71.75	69.60	71.75	12,922
08 Nov 22	71.20000 +1.60	71.30	69.00	69.10	11,830
07 Nov 22	69.60000 +0.95	69.75	68.30	69.00	12,364
04 Nov 22	68.65000 +2.20	68.85	66.10	66.10	6,953
03 Nov 22	66.45000 -2.20	67.95	65.80	67.95	9,746
02 Nov 22	68.65000 -0.70	70.25	68.25	70.00	13,447
01 Nov 22	69.35000 +0.35	70.60	69.25	69.65	19,010
31 Oct 22	69.00000 +0.30	69.55	68.50	69.00	10,257
28 Oct 22	68.70000 -1.50	69.10	68.00	69.00	9,449
27 Oct 22	70.20000 +0.40	70.20	68.85	69.85	12,669
26 Oct 22	69.80000 +1.45	69.80	67.60	67.60	11,019
25 Oct 22	68.35000 +3.90	68.45	65.00	65.00	14,902
24 Oct 22	64.45000 +0.25	65.05	63.55	64.70	35,814
21 Oct 22	64.20000 -1.00	65.25	63.45	64.80	33,671
20 Oct 22	65.20000 -0.30	66.15	64.80	65.05	35,398
19 Oct 22	65.50000 -3.85	69.55	65.35	69.50	18,934
18 Oct 22	69.35000 +2.35	70.15	67.35	67.55	16,779
17 Oct 22	67.00000 +0.70	67.75	65.80	66.70	11,641
14 Oct 22	66.30000 -0.80	68.35	65.90	68.35	13,015
13 Oct 22	67.10000 -0.85	68.25	65.10	68.00	24,514
12 Oct 22	67.95000 -0.85	68.95	67.80	68.90	19,080
11 Oct 22	68.80000 +1.85	69.05	66.80	66.95	27,135
10 Oct 22	66.95000 +0.45	69.45	66.10	66.20	24,524
07 Oct 22	66.50000 +0.70	67.25	65.40	65.70	31,820
06 Oct 22	65.80000 -0.20	67.20	65.05	66.25	22,666
05 Oct 22	66.00000 -0.85	66.45	65.20	66.20	18,822
04 Oct 22	66.85000 -0.10	67.90	65.85	67.65	24,256
03 Oct 22	66.95000 +2.55	67.05	63.20	64.00	36,287
30 Sep 22	64.40000 +2.55	65.00	62.20	62.35	48,020
29 Sep 22	61.85000 -2.15	65.60	59.55	65.40	61,133
28 Sep 22	64.00000 +1.00	64.00	61.45	63.00	35,556
27 Sep 22	63.00000 -1.85	65.20	61.90	65.10	27,467
26 Sep 22	64.85000 -0.80	66.00	64.30	65.05	16,349
23 Sep 22	65.65000 -0.60	66.30	64.65	66.00	15,020
22 Sep 22	66.25000 -1.35	67.45	66.05	67.05	10,662
21 Sep 22	67.60000 +0.95	67.70	66.15	66.20	9,946
20 Sep 22	66.65000 -2.15	69.05	66.55	69.05	10,623
19 Sep 22	68.80000 +1.55	69.30	66.85	67.60	9,007
16 Sep 22	67.25000 -1.30	68.55	66.80	68.55	32,182
15 Sep 22	68.55000 -0.05	69.80	67.70	69.20	9,831
14 Sep 22	68.60000 -0.10	69.25	67.20	68.05	17,344
13 Sep 22	68.70000 -2.15	71.25	68.55	70.75	28,431
12 Sep 22	70.85000 +1.50	71.30	69.75	70.00	14,021
09 Sep 22	69.35000 +2.15	69.35	67.50	67.55	22,320
08 Sep 22	67.20000 -0.85	69.40	66.60	68.85	12,888
07 Sep 22	68.05000 -0.50	68.50	67.30	67.95	14,391
06 Sep 22	68.55000 -0.05	70.35	68.10	68.30	14,437
05 Sep 22	68.60000 -1.70	69.05	67.90	68.95	25,462
02 Sep 22	70.30000 +0.05	71.25	69.60	70.50	30,277
01 Sep 22	70.25000 +0.00	71.25	69.60	71.15	15,602
31 Aug 22	70.25000 -0.80	71.65	70.10	71.35	11,093
30 Aug 22	71.05000 +1.10	72.55	69.45	69.45	17,291
29 Aug 22	69.95000 +1.00	70.05	67.85	68.30	14,670
26 Aug 22	68.95000 -2.35	71.75	68.80	71.75	16,795
25 Aug 22	71.30000 -0.60	72.85	70.80	72.55	13,440
24 Aug 22	71.90000 +0.05	72.30	70.90	71.90	10,545
23 Aug 22	71.85000 +0.85	72.50	70.20	70.30	13,191
22 Aug 22	71.00000 -2.70	73.80	70.75	73.80	23,169
19 Aug 22	73.70000 -1.50	75.55	73.70	75.55	17,277
18 Aug 22	75.20000 -0.95	76.80	74.65	76.20	12,651
17 Aug 22	76.15000 -2.35	79.15	75.85	78.90	10,669
16 Aug 22	78.50000 +1.60	78.50	76.95	77.45	12,265
15 Aug 22	76.90000 -0.75	78.35	76.80	78.20	9,090
12 Aug 22	77.65000 +0.55	78.25	76.95	77.60	5,711
11 Aug 22	77.10000 +0.55	77.95	76.60	77.10	9,864
10 Aug 22	76.55000 +1.80	76.55	73.65	74.20	7,151
09 Aug 22	74.75000 -2.10	77.15	74.40	76.15	9,815
08 Aug 22	76.85000 +1.15	76.95	75.85	76.30	9,522
05 Aug 22	75.70000 -0.30	77.50	75.60	76.55	13,030
04 Aug 22	76.00000 +0.00	77.45	75.50	76.25	13,462
03 Aug 22	76.00000 +1.70	76.00	73.30	74.00	18,066
02 Aug 22	74.30000 -2.35	76.85	73.95	76.85	18,386
01 Aug 22	76.65000 -0.05	77.45	76.10	77.45	11,926
29 Jul 22	76.70000 +2.00	77.30	74.35	74.35	16,954
28 Jul 22	74.70000 -0.10	75.80	73.85	75.30	15,043
27 Jul 22	74.80000 +0.80	75.35	73.80	74.60	21,803
26 Jul 22	74.00000 -4.75	77.90	74.00	77.90	32,382
25 Jul 22	78.75000 +0.75	79.95	77.75	78.00	20,696
22 Jul 22	78.00000 -0.55	79.25	77.50	78.10	17,966
21 Jul 22	78.55000 +0.05	79.65	77.80	79.20	17,349
20 Jul 22	78.50000 +1.85	78.70	76.70	76.80	33,930
19 Jul 22	76.65000 +1.05	77.50	74.75	75.05	93,807
18 Jul 22	75.60000 +0.00	76.75	75.40	76.60	37,362
15 Jul 22	75.60000 +2.55	75.80	73.25	73.95	18,951
14 Jul 22	73.05000 -1.80	75.20	72.75	75.00	33,551
13 Jul 22	74.85000 -0.25	76.60	73.80	75.90	28,212
12 Jul 22	75.10000 +0.10	75.35	73.60	74.80	20,941
11 Jul 22	75.00000 -2.15	76.20	73.90	74.10	52,900
08 Jul 22	77.15000 +0.45	78.25	76.20	77.15	54,495
07 Jul 22	76.70000 +1.15	77.05	74.95	75.00	19,956
06 Jul 22	75.55000 +1.15	76.65	73.90	74.40	20,065
05 Jul 22	74.40000 -1.10	76.85	73.55	76.40	20,147
04 Jul 22	75.50000 -2.05	77.85	75.45	77.85	20,589
01 Jul 22	77.55000 -0.85	79.30	76.65	78.65	31,882
30 Jun 22	78.40000 +1.05	78.60	75.50	77.35	48,568
29 Jun 22	77.35000 -3.10	81.00	75.70	81.00	48,170
28 Jun 22	80.45000 -0.05	82.60	80.45	81.25	15,051
27 Jun 22	80.50000 +1.25	82.20	79.05	80.05	59,516
24 Jun 22	79.25000 -1.00	81.20	78.90	81.20	39,514
23 Jun 22	80.25000 -3.20	82.90	79.50	82.25	13,527
22 Jun 22	83.45000 -0.35	83.95	81.15	82.50	18,830
21 Jun 22	83.80000 +1.20	85.25	81.70	81.80	22,856
20 Jun 22	82.60000 +2.45	82.60	79.55	81.65	47,629
17 Jun 22	80.15000 +1.85	82.15	77.95	78.95	69,564
16 Jun 22	78.30000 -5.80	84.30	78.20	84.00	48,263
15 Jun 22	84.10000 -8.20	93.70	84.10	93.50	89,872
14 Jun 22	92.30000 -19.30	106.20	90.85	102.60	75,076
13 Jun 22	111.60000 -2.40	113.70	111.00	113.70	9,474
10 Jun 22	114.00000 -3.10	116.70	114.00	116.70	8,495
09 Jun 22	117.10000 -2.80	120.70	116.90	120.70	6,900
08 Jun 22	119.90000 -0.60	121.60	119.90	121.60	7,798
07 Jun 22	120.50000 -0.10	121.10	119.10	119.80	7,524
06 Jun 22	120.60000 +1.10	121.70	119.30	119.90	3,001
03 Jun 22	119.50000 +1.30	120.00	118.70	119.40	3,818
02 Jun 22	118.20000 +2.00	118.90	116.30	116.30	5,969
01 Jun 22	116.20000 -1.20	118.30	115.50	117.50	8,309
31 May 22	117.40000 -2.20	120.80	116.40	119.20	47,956
30 May 22	119.60000 +2.90	119.60	116.60	116.60	12,659
27 May 22	116.70000 +0.40	117.50	115.40	117.20	8,152
26 May 22	116.30000 +2.00	116.50	113.50	113.50	5,249
25 May 22	114.30000 +2.50	114.30	110.20	111.80	9,381
24 May 22	111.80000 -2.80	115.50	111.50	115.50	6,765
23 May 22	114.60000 +1.50	114.90	111.60	114.90	11,907
20 May 22	113.10000 -1.40	117.50	112.00	114.00	21,677
19 May 22	114.50000 -2.20	118.20	112.00	118.20	22,468
18 May 22	116.70000 -0.40	122.20	116.60	122.00	28,643
17 May 22	117.10000 +1.10	117.90	113.90	117.10	10,419
16 May 22	116.00000 +1.70	116.00	112.80	115.30	13,555
13 May 22	114.30000 +2.20	115.20	112.80	112.80	11,609
12 May 22	112.10000 +1.00	113.10	108.10	108.40	18,905
11 May 22	111.10000 +2.20	111.70	108.60	109.60	12,102
10 May 22	108.90000 +5.00	109.50	104.00	104.70	24,390
09 May 22	103.90000 -2.40	107.20	103.40	105.20	19,012
06 May 22	106.30000 -3.10	108.40	104.90	108.40	16,648
05 May 22	109.40000 -2.40	114.60	109.40	114.60	10,171
04 May 22	111.80000 -1.20	114.10	111.70	114.10	7,775
03 May 22	113.00000 -1.30	115.70	112.50	113.40	12,123
02 May 22	114.30000 +0.20	114.30	111.80	113.00	19,379
29 Apr 22	114.10000 -1.00	117.10	113.30	116.10	11,163
28 Apr 22	115.10000 -0.30	116.90	114.00	115.60	10,494
27 Apr 22	115.40000 -0.60	117.10	114.50	117.10	10,270
26 Apr 22	116.00000 -0.60	117.30	115.60	116.50	14,173
25 Apr 22	116.60000 +0.20	117.50	115.50	116.00	19,854
22 Apr 22	116.40000 -2.40	118.40	114.50	118.00	14,172
21 Apr 22	118.80000 +2.30	120.40	117.90	118.30	16,257
20 Apr 22	116.50000 +2.10	117.20	114.70	115.20	11,722
19 Apr 22	114.40000 +0.40	114.90	112.80	114.80	14,317
14 Apr 22	114.00000 +1.00	115.50	112.00	112.00	12,317
13 Apr 22	113.00000 +0.00	114.00	111.90	114.00	9,582
12 Apr 22	113.00000 +0.10	114.10	110.60	110.60	17,455
11 Apr 22	112.90000 -0.50	113.70	111.40	112.20	15,970
08 Apr 22	113.40000 +1.60	114.00	111.30	114.00	14,507
07 Apr 22	111.80000 -0.60	113.70	111.70	113.50	13,616
06 Apr 22	112.40000 -4.00	117.20	111.80	117.20	15,632
05 Apr 22	116.40000 -0.90	117.90	115.40	116.00	14,113
04 Apr 22	117.30000 +2.60	117.60	114.50	115.10	12,626
01 Apr 22	114.70000 +0.60	115.50	113.10	114.80	12,890
31 Mar 22	114.10000 -4.30	120.10	114.10	120.00	11,716
30 Mar 22	118.40000 -0.60	120.70	117.40	119.00	19,268
29 Mar 22	119.00000 +4.60	119.20	114.40	114.40	20,204
28 Mar 22	114.40000 -0.40	116.20	111.70	111.90	27,999
25 Mar 22	114.80000 +1.70	116.80	112.90	114.10	19,684
24 Mar 22	113.10000 -3.30	117.20	112.20	116.80	29,856
23 Mar 22	116.40000 -8.90	125.60	115.60	125.00	41,893
22 Mar 22	125.30000 +2.90	126.40	122.60	123.10	18,238
21 Mar 22	122.40000 +2.80	124.10	119.20	120.00	30,145
18 Mar 22	119.60000 +0.20	120.20	117.90	119.90	24,780
17 Mar 22	119.40000 -1.50	122.20	118.70	121.00	10,344
16 Mar 22	120.90000 +4.90	121.60	118.60	119.30	19,943
15 Mar 22	116.00000 -2.50	119.30	115.00	119.30	15,590
14 Mar 22	118.50000 +4.80	119.10	114.70	114.70	22,572
11 Mar 22	113.70000 +2.10	117.20	111.80	112.60	14,613
10 Mar 22	111.60000 -3.30	115.50	111.50	114.90	17,945
09 Mar 22	114.90000 +9.50	114.90	105.40	105.40	26,112
08 Mar 22	105.40000 +1.40	108.40	102.50	102.50	40,739
07 Mar 22	104.00000 -6.00	109.10	102.30	107.30	33,216
04 Mar 22	110.00000 -4.20	113.90	109.60	113.90	21,758
03 Mar 22	114.20000 -1.60	117.60	114.00	114.90	20,971
02 Mar 22	115.80000 +0.00	116.80	113.10	115.00	18,339
01 Mar 22	115.80000 -1.80	118.40	115.80	118.10	22,169
28 Feb 22	117.60000 -2.10	118.30	115.50	117.00	24,020
25 Feb 22	119.70000 +4.10	120.70	115.60	115.60	16,467
24 Feb 22	115.60000 -4.40	117.20	111.20	113.00	32,770
23 Feb 22	120.00000 -4.30	125.60	119.30	124.70	24,286
22 Feb 22	124.30000 -3.40	125.50	117.00	122.70	48,534
21 Feb 22	127.70000 -2.00	132.20	125.50	132.00	31,526
18 Feb 22	129.70000 -1.10	132.20	129.10	132.00	14,746
17 Feb 22	130.80000 -0.50	133.00	130.30	130.70	10,040
16 Feb 22	131.30000 -2.40	135.00	131.30	132.30	11,239
15 Feb 22	133.70000 +4.00	134.10	129.20	129.20	14,911
14 Feb 22	129.70000 -3.40	130.30	127.00	130.00	32,715
11 Feb 22	133.10001 +0.20	133.90	131.60	133.20	15,437
10 Feb 22	132.89999 -1.10	134.90	132.00	134.00	12,341
09 Feb 22	134.00000 +2.90	134.70	131.50	131.50	25,627
08 Feb 22	131.10001 -0.70	132.00	130.20	130.50	11,416
07 Feb 22	131.80000 -0.20	134.20	131.30	131.90	14,366
04 Feb 22	132.00000 -4.00	136.70	131.70	135.50	13,793
03 Feb 22	136.00000 -0.90	137.40	135.20	137.00	11,423
02 Feb 22	136.89999 -1.90	140.10	136.80	139.40	16,204
01 Feb 22	138.80000 +3.40	139.10	135.50	135.50	18,307
31 Jan 22	135.39999 +2.30	136.30	134.00	134.40	14,192
28 Jan 22	133.10001 +0.50	133.80	131.40	133.70	30,973
27 Jan 22	132.60001 +2.60	133.20	128.90	130.00	18,244
26 Jan 22	130.00000 +2.20	130.80	129.30	129.40	14,924
25 Jan 22	127.80000 +1.20	128.20	125.60	127.60	31,201
24 Jan 22	126.60000 -6.20	133.20	124.60	132.60	47,526
21 Jan 22	132.80000 -5.10	137.90	132.50	137.90	31,532
20 Jan 22	137.89999 +1.70	138.30	134.90	135.00	21,769
19 Jan 22	136.20000 -1.70	137.80	135.10	137.00	18,966
18 Jan 22	137.89999 +0.60	139.80	137.00	137.30	26,603
17 Jan 22	137.30000 +0.90	138.00	134.30	137.20	22,076
14 Jan 22	136.39999 +2.60	137.50	132.00	133.50	28,566
13 Jan 22	133.80000 +2.80	134.10	130.40	131.10	15,622
12 Jan 22	131.00000 +3.20	132.40	128.50	128.90	24,162
11 Jan 22	127.80000 +2.60	130.70	125.50	125.50	32,410
10 Jan 22	125.20000 -4.80	130.30	124.70	130.30	20,394
07 Jan 22	130.00000 -1.00	132.00	129.40	131.10	9,901
06 Jan 22	131.00000 -2.50	133.40	130.30	132.50	12,248
05 Jan 22	133.50000 +3.30	134.10	129.50	130.10	19,120
04 Jan 22	130.20000 -2.80	132.40	129.10	132.00	23,292
03 Jan 22	133.00000 +0.50	134.00	131.50	133.30	22,218
30 Dec 21	132.50000 +1.80	132.60	130.10	130.10	7,285
29 Dec 21	130.70000 +1.00	130.80	129.10	130.20	13,327
28 Dec 21	129.70000 +1.70	130.20	127.00	128.90	13,712
27 Dec 21	128.00000 -0.50	129.00	127.50	128.80	16,504
23 Dec 21	128.50000 +1.40	129.40	125.60	128.30	30,081
22 Dec 21	127.10000 -0.10	128.50	125.90	128.40	14,551
21 Dec 21	127.20000 -0.90	129.90	126.50	129.00	26,320
20 Dec 21	128.10001 +4.30	128.20	119.90	122.70	43,551
17 Dec 21	123.80000 -1.70	125.10	122.60	124.20	37,901
16 Dec 21	125.50000 +0.10	128.70	125.00	125.00	47,196
15 Dec 21	125.40000 -0.10	126.60	124.50	126.60	19,947
14 Dec 21	125.50000 +0.20	127.20	124.80	124.80	23,794
13 Dec 21	125.30000 -2.60	128.00	124.90	127.90	29,286
10 Dec 21	127.90000 +0.90	128.60	125.40	126.60	25,097
09 Dec 21	127.00000 +1.70	128.00	125.00	125.00	44,903
08 Dec 21	125.30000 +11.50	127.90	115.20	115.20	100,222
07 Dec 21	113.80000 +2.00	114.30	112.10	112.10	14,205
06 Dec 21	111.80000 +1.40	112.00	109.20	111.50	13,093
03 Dec 21	110.40000 +0.40	112.20	109.90	111.20	22,429
02 Dec 21	110.00000 -2.30	112.30	109.50	112.30	15,652
01 Dec 21	112.30000 +1.60	112.70	110.50	110.50	10,623
30 Nov 21	110.70000 -0.80	112.50	110.50	111.70	40,263
29 Nov 21	111.50000 +1.60	111.60	109.90	110.50	12,630
26 Nov 21	109.90000 -1.00	110.30	106.60	107.50	12,876
25 Nov 21	110.90000 -0.20	111.40	109.40	111.00	6,694
24 Nov 21	111.10000 -1.90	113.20	109.70	112.80	19,376
23 Nov 21	113.00000 -0.60	114.30	111.40	112.50	22,242
22 Nov 21	113.60000 -1.30	115.80	113.50	115.70	7,884
19 Nov 21	114.90000 -1.70	117.80	113.60	115.70	22,019
18 Nov 21	116.60000 -0.90	117.70	115.70	116.90	8,825
17 Nov 21	117.50000 +1.50	119.60	116.20	116.20	18,766
16 Nov 21	116.00000 -0.50	117.10	115.20	117.00	19,903
15 Nov 21	116.50000 +0.80	117.20	115.70	115.80	17,149
12 Nov 21	115.70000 -0.40	116.80	114.90	115.80	15,655
11 Nov 21	116.10000 +0.00	116.30	114.00	115.00	24,067
10 Nov 21	116.10000 +2.80	116.40	113.20	113.50	23,934
09 Nov 21	113.30000 +0.10	114.00	112.70	113.40	13,139
08 Nov 21	113.20000 +0.40	113.20	112.00	112.90	14,667
05 Nov 21	112.80000 -0.90	115.30	112.50	113.70	25,706
04 Nov 21	113.70000 -0.30	114.70	112.90	114.70	33,733
03 Nov 21	114.00000 +1.60	116.00	112.50	112.90	46,106
02 Nov 21	112.40000 +2.00	113.20	110.40	110.50	37,753
01 Nov 21	110.40000 +1.10	112.30	110.20	110.30	10,222
29 Oct 21	109.30000 -0.50	110.60	108.80	109.20	9,849
28 Oct 21	109.80000 +0.00	112.00	109.00	109.40	23,446
27 Oct 21	109.80000 +1.20	109.90	108.30	108.30	11,076
26 Oct 21	108.60000 +0.40	110.70	108.30	108.50	14,323
25 Oct 21	108.20000 +1.90	109.10	106.00	106.00	25,881
22 Oct 21	106.30000 +1.20	107.50	105.00	105.10	18,301
21 Oct 21	105.10000 +1.00	105.50	103.80	104.10	12,002
20 Oct 21	104.10000 +1.20	104.50	102.00	102.10	18,750
19 Oct 21	102.90000 -0.10	104.40	102.30	103.00	15,505
18 Oct 21	103.00000 +1.80	103.30	100.20	100.20	15,710
15 Oct 21	101.20000 +2.25	101.70	98.90	99.25	16,845
14 Oct 21	98.95000 +0.25	100.10	97.90	98.75	21,258
13 Oct 21	98.70000 +0.30	99.80	97.60	99.35	15,029
12 Oct 21	98.40000 +0.50	99.35	96.70	97.50	22,402
11 Oct 21	97.90000 -0.60	98.50	96.70	98.50	22,217
08 Oct 21	98.50000 -0.55	99.65	98.10	99.00	17,985
07 Oct 21	99.05000 -0.75	100.80	98.15	100.00	25,001
06 Oct 21	99.80000 -1.10	100.50	98.30	99.55	32,034
05 Oct 21	100.90000 +3.65	103.00	97.15	97.40	49,508
04 Oct 21	97.25000 -6.65	104.40	97.25	104.00	99,373
01 Oct 21	103.90000 -8.30	110.30	103.90	110.30	56,804
30 Sep 21	112.20000 +8.90	117.00	105.00	105.00	132,787
29 Sep 21	103.30000 -1.80	105.60	102.00	105.30	51,502
28 Sep 21	105.10000 -0.40	106.00	103.50	106.00	25,936
27 Sep 21	105.50000 +3.20	106.40	102.20	102.20	24,325
24 Sep 21	102.30000 -3.10	104.80	102.30	104.70	23,742
23 Sep 21	105.40000 +1.90	106.20	103.70	103.70	21,035
22 Sep 21	103.50000 -0.30	105.40	103.40	104.00	26,043
21 Sep 21	103.80000 -2.30	106.00	103.80	105.90	23,081
20 Sep 21	106.10000 -3.20	108.50	105.70	108.50	59,286
17 Sep 21	109.30000 +3.80	109.30	105.60	105.60	79,932
16 Sep 21	105.50000 +1.00	107.00	103.60	104.70	40,832
15 Sep 21	104.50000 +0.30	106.80	103.90	104.50	48,678
14 Sep 21	104.20000 +2.20	104.30	101.50	101.60	30,170
13 Sep 21	102.00000 +3.55	102.00	98.30	98.40	46,856
10 Sep 21	98.45000 +0.95	98.85	97.10	97.65	21,092
09 Sep 21	97.50000 +0.75	97.70	95.55	96.95	13,590
08 Sep 21	96.75000 -0.30	97.65	95.30	96.40	26,583
07 Sep 21	97.05000 +2.90	97.25	94.00	94.00	28,315
06 Sep 21	94.15000 +1.10	94.35	92.55	93.05	15,721
03 Sep 21	93.05000 -0.15	93.70	91.70	93.65	22,414
02 Sep 21	93.20000 +1.10	94.85	92.30	92.90	21,411
01 Sep 21	92.10000 +1.60	93.20	90.95	91.35	25,268
31 Aug 21	90.50000 -0.25	91.30	89.80	91.00	20,940
30 Aug 21	90.75000 -0.20	91.05	89.15	90.40	18,230
27 Aug 21	90.95000 -0.85	92.05	90.75	91.55	15,661
26 Aug 21	91.80000 -0.80	92.90	91.55	92.90	14,111
25 Aug 21	92.60000 -0.20	93.25	92.30	92.65	14,921
24 Aug 21	92.80000 +0.35	93.50	92.40	93.05	15,396
23 Aug 21	92.45000 +0.60	92.85	91.85	91.85	11,304
20 Aug 21	91.85000 +0.95	91.85	89.90	91.00	13,186
19 Aug 21	90.90000 -0.75	91.35	89.00	91.30	24,331
18 Aug 21	91.65000 +0.35	91.65	89.75	91.55	32,504
17 Aug 21	91.30000 -0.60	91.85	90.40	91.10	21,976
16 Aug 21	91.90000 -0.30	92.60	91.25	92.05	28,793
13 Aug 21	92.20000 -0.45	93.20	91.50	93.20	18,908
12 Aug 21	92.65000 +1.45	92.80	90.60	90.60	18,044
11 Aug 21	91.20000 -0.20	91.85	89.80	91.00	23,151
10 Aug 21	91.40000 -1.05	92.60	90.60	91.85	26,819
09 Aug 21	92.45000 -0.55	93.15	91.60	92.20	12,382
06 Aug 21	93.00000 -0.05	93.30	91.85	93.10	19,852
05 Aug 21	93.05000 -0.45	93.55	92.45	93.30	9,333
04 Aug 21	93.50000 +0.00	94.70	93.05	93.20	12,864
03 Aug 21	93.50000 -0.85	94.35	92.25	94.05	19,357
02 Aug 21	94.35000 -0.45	95.75	94.30	95.40	17,128
30 Jul 21	94.80000 -0.65	95.40	94.20	95.40	20,890
29 Jul 21	95.45000 -0.05	96.05	94.60	95.00	36,153
28 Jul 21	95.50000 -0.40	97.35	95.45	95.80	19,398
27 Jul 21	95.90000 -0.40	96.95	95.10	96.55	28,177
26 Jul 21	96.30000 +0.50	96.50	94.45	95.40	27,691
23 Jul 21	95.80000 +2.50	96.55	93.20	93.45	28,704
22 Jul 21	93.30000 +1.80	94.25	91.25	91.95	31,903
21 Jul 21	91.50000 +1.50	91.80	89.30	90.60	33,571
20 Jul 21	90.00000 +0.20	90.70	88.20	90.05	34,280
19 Jul 21	89.80000 -2.80	92.40	88.65	92.40	57,200
16 Jul 21	92.60000 -0.85	94.15	91.80	94.15	24,420
15 Jul 21	93.45000 -1.75	94.55	92.90	94.50	26,488
14 Jul 21	95.20000 -1.35	96.30	94.20	95.55	42,502
13 Jul 21	96.55000 -1.55	98.35	95.95	98.35	31,933
12 Jul 21	98.10000 +1.25	99.95	96.85	96.85	45,524
09 Jul 21	96.85000 -1.75	98.45	95.60	97.60	62,952
08 Jul 21	98.60000 -3.00	101.30	97.10	101.30	34,723
07 Jul 21	101.60000 +0.10	102.70	99.85	102.50	22,230
06 Jul 21	101.50000 +1.85	102.50	98.50	98.95	53,285
05 Jul 21	99.65000 +4.00	100.20	94.95	94.95	39,878
02 Jul 21	95.65000 +1.35	97.00	93.70	94.20	44,288
01 Jul 21	94.30000 -1.80	97.55	94.15	95.95	35,695
30 Jun 21	96.10000 -1.00	99.35	95.55	96.30	43,930
29 Jun 21	97.10000 -1.80	99.50	96.65	98.00	46,318
28 Jun 21	98.90000 -0.65	100.40	96.40	97.00	73,772
25 Jun 21	99.55000 +16.05	101.20	83.20	87.05	241,331
24 Jun 21	83.50000 -0.35	84.00	82.85	83.60	54,560
23 Jun 21	83.85000 -0.75	85.30	83.10	85.00	45,244
22 Jun 21	84.60000 +0.45	84.95	82.50	84.80	48,922
21 Jun 21	84.15000 +0.10	84.45	82.35	84.45	32,856
18 Jun 21	84.05000 -1.05	85.25	83.55	85.00	67,781
17 Jun 21	85.10000 -0.35	85.70	83.50	85.00	40,159
16 Jun 21	85.45000 -1.50	86.85	84.70	86.85	35,976
15 Jun 21	86.95000 +1.55	87.35	85.45	86.00	39,503
14 Jun 21	85.40000 -0.20	87.00	85.35	85.60	47,777
11 Jun 21	85.60000 -0.80	86.50	84.45	86.00	34,542
10 Jun 21	86.40000 -0.90	87.50	86.25	87.50	23,065
09 Jun 21	87.30000 -1.45	89.35	87.25	89.20	40,322
08 Jun 21	88.75000 +0.10	89.05	86.95	88.00	30,738
07 Jun 21	88.65000 +1.10	89.20	86.85	88.00	33,102
04 Jun 21	87.55000 -0.20	88.75	87.45	88.10	26,865
03 Jun 21	87.75000 +0.25	89.30	87.50	87.70	40,550
02 Jun 21	87.50000 -2.70	90.65	87.25	89.85	64,764
01 Jun 21	90.20000 -0.65	91.60	89.50	90.95	23,077
31 May 21	90.85000 -0.70	92.25	90.35	91.60	20,529
28 May 21	91.55000 +0.90	92.90	90.30	90.80	47,293
27 May 21	90.65000 +0.05	91.70	83.60	89.85	194,425
26 May 21	90.60000 -1.20	92.20	90.15	91.75	36,936
25 May 21	91.80000 +1.65	92.35	90.35	91.00	47,417
21 May 21	90.15000 -3.10	93.55	89.70	93.05	53,040
20 May 21	93.25000 +2.25	93.30	90.95	91.00	41,565
19 May 21	91.00000 +2.30	91.70	87.35	88.15	61,829
18 May 21	88.70000 +2.55	89.30	86.45	86.45	45,031
17 May 21	86.15000 +1.90	86.75	84.00	84.00	20,452
14 May 21	84.25000 +1.90	84.35	81.90	82.50	16,442
13 May 21	82.35000 -0.70	83.45	80.40	83.45	21,567
12 May 21	83.05000 -0.15	83.45	82.10	83.15	20,934
11 May 21	83.20000 -1.45	84.35	82.65	84.35	36,647
10 May 21	84.65000 +0.55	85.20	83.70	83.70	33,993
07 May 21	84.10000 +1.20	84.60	83.10	83.60	20,160
06 May 21	82.90000 +2.25	83.40	80.50	80.65	45,255
05 May 21	80.65000 +1.95	81.10	78.60	78.70	24,110
04 May 21	78.70000 -1.90	81.10	78.45	80.10	49,367
03 May 21	80.60000 +2.85	81.55	77.00	78.20	48,762
30 Apr 21	77.75000 -2.45	80.35	77.75	79.70	74,610
29 Apr 21	80.20000 -0.65	81.75	79.70	81.40	35,023
28 Apr 21	80.85000 -0.80	82.85	80.85	81.70	18,781
27 Apr 21	81.65000 -0.40	82.60	80.80	82.60	15,995
26 Apr 21	82.05000 -0.50	82.55	81.25	81.85	23,356
23 Apr 21	82.55000 +1.10	82.75	80.15	80.65	36,484
22 Apr 21	81.45000 +1.35	81.75	79.70	80.00	22,099
21 Apr 21	80.10000 -0.05	80.95	78.90	80.85	39,759
20 Apr 21	80.15000 -2.80	83.40	79.75	82.95	24,869
19 Apr 21	82.95000 -1.45	85.55	82.85	84.20	38,617
16 Apr 21	84.40000 +1.70	85.05	82.95	83.25	39,308
15 Apr 21	82.70000 +2.10	84.05	81.30	81.30	31,179
14 Apr 21	80.60000 -2.75	83.15	80.25	83.15	44,445
13 Apr 21	83.35000 -0.95	85.50	83.30	84.25	19,978
12 Apr 21	84.30000 -1.90	86.55	84.10	86.35	30,375
09 Apr 21	86.20000 -0.45	86.85	84.75	86.10	27,565
08 Apr 21	86.65000 +0.70	87.60	85.40	86.40	44,259
07 Apr 21	85.95000 -0.60	86.85	85.45	86.00	31,204
06 Apr 21	86.55000 +3.80	86.80	83.35	83.50	62,562
01 Apr 21	82.75000 -0.45	83.80	82.15	83.60	32,618
31 Mar 21	83.20000 +1.70	85.20	81.20	81.30	65,137
30 Mar 21	81.50000 +1.90	81.50	79.00	80.10	27,013
29 Mar 21	79.60000 +0.10	80.00	77.80	78.90	28,962
26 Mar 21	79.50000 +1.80	80.10	77.80	77.80	28,123
25 Mar 21	77.70000 -1.00	78.40	76.30	78.40	27,700
24 Mar 21	78.70000 +0.50	79.90	77.00	78.20	36,919
23 Mar 21	78.20000 +0.90	79.40	75.90	77.30	46,416
22 Mar 21	77.30000 -1.80	79.20	75.00	78.80	85,136
19 Mar 21	79.10000 -0.70	79.40	76.80	79.20	76,550
18 Mar 21	79.80000 -0.90	81.40	78.90	81.20	34,606
17 Mar 21	80.70000 -1.40	82.80	80.70	82.00	18,945
16 Mar 21	82.10000 +0.60	83.10	81.30	82.20	18,935
15 Mar 21	81.50000 -0.60	83.20	81.10	82.10	26,292
12 Mar 21	82.10000 -1.50	83.30	81.40	83.00	17,676
11 Mar 21	83.60000 +2.00	84.30	81.50	82.10	34,061
10 Mar 21	81.60000 -0.10	81.90	80.30	81.90	22,654
09 Mar 21	81.70000 -0.50	83.20	81.40	82.40	31,320
08 Mar 21	82.20000 +2.00	82.20	80.00	80.70	37,002
05 Mar 21	80.20000 -2.30	82.60	79.80	82.60	40,347
04 Mar 21	82.50000 -1.70	84.80	80.20	84.50	53,464
03 Mar 21	84.20000 +3.40	85.40	81.10	81.10	97,987
02 Mar 21	80.80000 -0.80	83.40	80.60	81.90	36,849
01 Mar 21	81.60000 +3.40	81.90	79.40	79.40	40,482
26 Feb 21	78.20000 +0.20	78.70	75.60	77.00	43,215
25 Feb 21	78.00000 -0.50	79.10	77.10	78.90	30,837
24 Feb 21	78.50000 +3.50	79.10	75.20	75.40	66,661
23 Feb 21	75.00000 +0.50	75.50	69.70	74.90	99,858
22 Feb 21	74.50000 -1.70	76.70	74.30	76.50	16,556
19 Feb 21	76.20000 +2.00	76.80	74.10	74.40	42,073
18 Feb 21	74.20000 -1.60	76.10	74.20	75.60	30,618
17 Feb 21	75.80000 -2.00	77.70	75.60	77.50	28,321
16 Feb 21	77.80000 -0.70	79.30	77.70	78.80	15,657
15 Feb 21	78.50000 +2.50	79.40	76.30	76.50	27,880
12 Feb 21	76.00000 -0.80	77.00	75.60	76.70	24,450
11 Feb 21	76.80000 +0.30	77.50	76.30	77.40	12,244
10 Feb 21	76.50000 -0.20	77.70	76.00	77.20	22,900
09 Feb 21	76.70000 -2.70	79.40	76.50	79.40	33,835
08 Feb 21	79.40000 +0.90	80.20	78.60	78.60	21,680
05 Feb 21	78.50000 -0.50	79.60	78.40	79.50	17,551
04 Feb 21	79.00000 +0.70	79.70	77.90	78.80	16,062
03 Feb 21	78.30000 +1.50	78.30	77.10	77.60	18,121
02 Feb 21	76.80000 -1.10	78.50	76.40	78.10	25,636
01 Feb 21	77.90000 -0.10	79.30	77.60	78.70	16,409
29 Jan 21	78.00000 +0.00	78.20	76.10	77.30	35,650
28 Jan 21	78.00000 -2.10	79.90	75.80	79.80	59,851
27 Jan 21	80.10000 -2.90	83.30	78.70	83.10	64,813
26 Jan 21	83.00000 +3.70	83.10	79.40	80.10	72,489
25 Jan 21	79.30000 -0.10	81.10	78.90	80.20	50,004
22 Jan 21	79.40000 +0.40	79.60	77.60	79.00	25,525
21 Jan 21	79.00000 +2.30	79.70	76.90	77.20	34,770
20 Jan 21	76.70000 -0.80	78.00	76.20	77.60	31,537
19 Jan 21	77.50000 +0.80	78.70	76.90	76.90	23,191
18 Jan 21	76.70000 -0.30	77.70	76.50	76.90	17,462
15 Jan 21	77.00000 -1.00	78.10	75.70	77.70	74,956
14 Jan 21	78.00000 +0.80	78.90	76.80	77.40	30,954
13 Jan 21	77.20000 +0.20	78.00	75.80	77.50	32,318
12 Jan 21	77.00000 +2.10	77.30	75.00	75.10	36,543
11 Jan 21	74.90000 +0.30	75.90	74.30	74.50	50,939
08 Jan 21	74.60000 +0.50	76.00	74.20	74.80	43,061
07 Jan 21	74.10000 -2.10	76.90	73.70	76.90	54,632
06 Jan 21	76.20000 -0.90	77.60	76.10	77.60	34,826
05 Jan 21	77.10000 -1.00	78.60	76.40	77.30	46,323
04 Jan 21	78.10000 -0.60	79.40	76.70	78.90	47,619
30 Dec 20	78.70000 +0.00	79.10	77.30	78.40	31,037
29 Dec 20	78.70000 -1.30	81.50	78.40	80.00	41,351
28 Dec 20	80.00000 -2.10	82.70	79.30	82.60	35,113
23 Dec 20	82.10000 -2.70	85.60	79.90	85.50	88,209
22 Dec 20	84.80000 +4.10	90.80	82.50	83.40	83,369
21 Dec 20	80.70000 -2.60	82.80	79.50	81.60	31,476
18 Dec 20	83.30000 -0.30	84.60	83.00	83.00	39,787
17 Dec 20	83.60000 +3.30	83.60	80.00	80.00	32,647
16 Dec 20	80.30000 +1.70	80.90	78.80	79.00	57,858
15 Dec 20	78.60000 -0.30	78.90	76.20	78.50	49,838
14 Dec 20	78.90000 -4.00	80.90	78.00	79.30	70,209
11 Dec 20	82.90000 +0.30	83.60	81.20	82.80	36,715
10 Dec 20	82.60000 -0.50	83.40	81.80	83.40	35,762
09 Dec 20	83.10000 +0.00	83.60	82.60	83.60	35,895
08 Dec 20	83.10000 -0.30	83.50	82.60	83.20	31,904
07 Dec 20	83.40000 -1.40	85.70	82.90	84.40	26,669
04 Dec 20	84.80000 -2.00	87.30	84.20	87.30	26,422
03 Dec 20	86.80000 +0.60	87.40	85.60	86.10	26,573
02 Dec 20	86.20000 -4.60	90.20	85.90	90.10	33,463
01 Dec 20	90.80000 +1.60	90.80	88.90	90.10	27,010
30 Nov 20	89.20000 +0.00	91.20	88.60	89.20	32,101
27 Nov 20	89.20000 +1.80	89.20	87.60	88.00	15,854
26 Nov 20	87.40000 -1.90	89.40	87.30	89.40	14,719
25 Nov 20	89.30000 +3.90	89.40	84.70	84.80	46,898
24 Nov 20	85.40000 -0.10	85.80	83.70	85.80	23,262
23 Nov 20	85.50000 -0.20	86.60	84.90	86.20	21,343
20 Nov 20	85.70000 +1.20	86.90	84.00	84.60	28,283
19 Nov 20	84.50000 +0.10	85.60	81.90	84.00	87,577
18 Nov 20	84.40000 +1.90	84.50	81.80	82.20	51,852
17 Nov 20	82.50000 +0.00	82.80	81.70	81.80	30,390
16 Nov 20	82.50000 -0.70	84.00	81.60	84.00	48,711
13 Nov 20	83.20000 +0.20	83.60	82.40	82.60	28,680
12 Nov 20	83.00000 -0.40	83.90	81.80	83.00	48,256
11 Nov 20	83.40000 +1.40	84.00	81.50	82.80	99,701
10 Nov 20	82.00000 -3.80	89.00	80.70	86.10	118,447
09 Nov 20	85.80000 -6.90	95.40	85.50	94.00	51,755
06 Nov 20	92.70000 +1.70	93.10	90.20	91.00	24,127
05 Nov 20	91.00000 +2.00	91.00	89.70	89.80	44,947
04 Nov 20	89.00000 +1.90	89.20	86.50	88.00	30,942
03 Nov 20	87.10000 +1.30	88.30	86.00	86.00	26,151
02 Nov 20	85.80000 +3.10	86.30	82.90	82.90	31,183
30 Oct 20	82.70000 +1.20	83.30	81.00	81.70	28,440
29 Oct 20	81.50000 +0.00	83.00	80.90	80.90	22,730
28 Oct 20	81.50000 -5.30	85.90	80.80	85.80	54,128
27 Oct 20	86.80000 +1.40	89.20	85.40	85.40	35,077
26 Oct 20	85.40000 -5.40	90.10	84.60	90.10	39,514
23 Oct 20	90.80000 -0.70	92.20	90.40	90.80	35,497
22 Oct 20	91.50000 +0.40	91.90	89.10	91.50	22,374
21 Oct 20	91.10000 +0.60	92.10	90.00	90.00	27,399
20 Oct 20	90.50000 -1.00	92.00	89.90	90.40	33,508
19 Oct 20	91.50000 -2.10	93.70	91.50	93.60	19,520
16 Oct 20	93.60000 -0.20	94.80	93.40	93.90	26,376
15 Oct 20	93.80000 -0.50	94.60	92.40	94.60	35,577
14 Oct 20	94.30000 -0.10	95.10	93.40	94.40	31,554
13 Oct 20	94.40000 +1.90	94.70	91.60	92.20	35,399
12 Oct 20	92.50000 -0.20	93.90	91.60	93.30	32,801
09 Oct 20	92.70000 -0.70	94.00	91.80	94.00	22,169
08 Oct 20	93.40000 +1.30	95.90	92.30	92.80	50,909
07 Oct 20	92.10000 +0.30	92.50	91.20	92.50	30,547
06 Oct 20	91.80000 -0.70	92.60	90.70	92.20	50,778
05 Oct 20	92.50000 -0.40	94.60	91.90	94.00	27,215
02 Oct 20	92.90000 -3.40	96.20	92.50	96.20	34,473
01 Oct 20	96.30000 -3.30	100.00	95.80	100.00	34,371
30 Sep 20	99.60000 -0.10	101.40	99.00	99.10	50,024
29 Sep 20	99.70000 +1.60	100.60	96.90	98.80	55,299
28 Sep 20	98.10000 +1.20	98.90	97.20	97.90	52,320
25 Sep 20	96.90000 +0.30	96.90	93.50	96.00	26,037
24 Sep 20	96.60000 -2.40	98.40	95.80	98.00	76,187
23 Sep 20	99.00000 +5.00	99.00	95.00	95.00	70,428
22 Sep 20	94.00000 +2.40	97.40	91.60	92.00	74,794
21 Sep 20	91.60000 +0.60	91.90	89.40	91.50	34,222
18 Sep 20	91.00000 +0.30	91.70	90.40	91.40	45,898
17 Sep 20	90.70000 +1.40	91.80	88.80	89.00	31,824
16 Sep 20	89.30000 +0.80	89.70	89.00	89.10	20,868
15 Sep 20	88.50000 +0.50	88.90	87.00	88.00	31,360
14 Sep 20	88.00000 +1.00	89.20	87.40	87.40	23,508
11 Sep 20	87.00000 -2.20	89.70	86.70	89.20	19,732
10 Sep 20	89.20000 +0.60	90.00	88.30	88.30	23,778
09 Sep 20	88.60000 +2.30	88.60	86.00	86.00	27,547
08 Sep 20	86.30000 +1.50	86.60	84.30	84.60	30,207
07 Sep 20	84.80000 +0.80	85.30	83.10	83.80	14,430
04 Sep 20	84.00000 -1.20	86.20	83.90	84.30	29,182
03 Sep 20	85.20000 -3.80	89.90	85.20	88.50	40,619
02 Sep 20	89.00000 -2.20	92.50	88.70	92.00	43,555
01 Sep 20	91.20000 +0.00	92.30	90.30	91.20	31,692
31 Aug 20	91.20000 -0.90	93.60	90.10	92.50	43,241
28 Aug 20	92.10000 -2.80	95.20	92.10	95.00	25,631
27 Aug 20	94.90000 +0.00	96.30	94.30	95.30	43,621
26 Aug 20	94.90000 +0.60	96.20	93.90	94.60	33,843
25 Aug 20	94.30000 +3.50	94.30	90.70	90.70	73,275
24 Aug 20	90.80000 +0.10	92.70	89.80	91.90	23,701
21 Aug 20	90.70000 +0.50	91.30	89.30	90.00	17,520
20 Aug 20	90.20000 -2.00	93.00	89.80	92.20	33,513
19 Aug 20	92.20000 +3.10	92.40	89.30	89.70	44,531
18 Aug 20	89.10000 +3.50	92.00	86.00	86.00	65,725
17 Aug 20	85.60000 +0.60	85.60	84.60	85.00	28,912
14 Aug 20	85.00000 +0.10	85.20	83.60	84.90	16,238
13 Aug 20	84.90000 -0.50	85.70	83.80	85.20	15,704
12 Aug 20	85.40000 -0.10	85.80	84.40	85.50	18,250
11 Aug 20	85.50000 +3.20	85.90	84.00	84.90	54,213
10 Aug 20	82.30000 -2.50	86.00	81.80	85.00	21,361
07 Aug 20	84.80000 +1.70	84.90	82.50	82.80	22,753
06 Aug 20	83.10000 +0.10	83.90	82.40	82.40	17,453
05 Aug 20	83.00000 +0.80	83.20	81.90	82.10	34,324
04 Aug 20	82.20000 +0.10	82.40	80.90	82.10	18,830
03 Aug 20	82.10000 +0.40	82.30	81.20	82.30	13,277
31 Jul 20	81.70000 +0.70	82.40	80.30	80.60	31,370
30 Jul 20	81.00000 -1.50	83.10	79.50	83.10	38,694
29 Jul 20	82.50000 -1.50	84.10	82.20	83.50	31,947
28 Jul 20	84.00000 +0.90	84.70	82.90	83.00	42,024
27 Jul 20	83.10000 +1.80	83.70	80.90	80.90	32,722
24 Jul 20	81.30000 -3.30	83.40	80.50	82.90	34,382
23 Jul 20	84.60000 +0.20	84.90	82.90	82.90	85,585
22 Jul 20	84.40000 +4.20	85.00	80.40	80.50	81,093
21 Jul 20	80.20000 +1.20	81.30	79.00	79.20	55,991
20 Jul 20	79.00000 +1.00	79.10	76.30	78.00	46,759
17 Jul 20	78.00000 +1.50	78.40	76.10	76.10	65,032
16 Jul 20	76.50000 +0.50	76.50	75.00	75.00	30,175
15 Jul 20	76.00000 +2.30	76.00	73.60	74.30	39,807
14 Jul 20	73.70000 +0.10	74.20	72.50	72.90	28,194
13 Jul 20	73.60000 -1.30	74.70	72.90	74.00	41,231
10 Jul 20	74.90000 +0.40	75.30	73.90	74.80	40,811
09 Jul 20	74.50000 +0.50	75.70	74.40	74.40	33,071
08 Jul 20	74.00000 +0.90	74.80	72.90	73.40	51,452
07 Jul 20	73.10000 -1.00	74.10	72.50	73.50	28,205
06 Jul 20	74.10000 +0.30	75.40	73.40	75.40	33,656
03 Jul 20	73.80000 -0.20	74.20	73.40	74.00	14,791
02 Jul 20	74.00000 -0.30	74.80	73.50	73.90	50,933
01 Jul 20	74.30000 +0.60	75.10	71.90	74.20	60,851
30 Jun 20	73.70000 +0.70	75.20	72.90	73.00	156,509
29 Jun 20	73.00000 +4.30	74.20	68.90	68.90	124,247
26 Jun 20	68.70000 +1.50	69.60	67.40	69.10	34,547
25 Jun 20	67.20000 +0.40	67.70	66.10	67.00	19,449
24 Jun 20	66.80000 -1.90	68.80	66.30	68.80	40,258
23 Jun 20	68.70000 +1.70	70.30	67.50	67.50	75,328
22 Jun 20	67.00000 +1.30	67.90	65.70	66.30	30,467
19 Jun 20	65.70000 +0.00	67.00	65.30	65.30	35,781
18 Jun 20	65.70000 +0.20	66.00	64.90	65.60	41,193
17 Jun 20	65.50000 -0.10	66.10	64.60	65.60	30,155
16 Jun 20	65.60000 +0.10	67.00	64.90	66.40	24,658
15 Jun 20	65.50000 +1.00	66.20	62.60	64.20	31,368
12 Jun 20	64.50000 -0.30	65.90	61.80	64.00	49,972
11 Jun 20	64.80000 -2.20	67.50	64.10	65.60	62,458
10 Jun 20	67.00000 +3.70	69.30	63.40	63.50	126,208
09 Jun 20	63.30000 -0.60	64.30	63.00	63.40	52,281
08 Jun 20	63.90000 -1.10	65.70	63.30	64.20	67,650
05 Jun 20	65.00000 -0.70	66.10	64.60	65.90	49,952
04 Jun 20	65.70000 -0.10	66.50	64.90	65.70	67,557
03 Jun 20	65.80000 +0.30	66.60	65.20	66.00	64,962
02 Jun 20	65.50000 +0.70	66.60	64.90	65.00	80,173
29 May 20	64.80000 +2.40	64.80	61.70	62.30	120,034
28 May 20	62.40000 +2.80	62.40	59.30	59.30	52,447
27 May 20	59.60000 +1.50	60.90	58.70	58.70	48,977
26 May 20	58.10000 +1.70	58.20	56.40	56.50	35,515
25 May 20	56.40000 -0.70	58.10	56.00	58.10	20,999
22 May 20	57.10000 -0.50	57.80	56.10	57.40	34,635
21 May 20	57.60000 +1.30	57.60	55.20	55.90	28,460
20 May 20	56.30000 +2.30	56.80	54.10	54.20	53,630
19 May 20	54.00000 +1.10	55.50	52.70	55.30	72,460
18 May 20	52.90000 +1.30	54.00	52.40	53.10	23,618
15 May 20	51.60000 +0.40	52.50	51.20	51.50	12,328
14 May 20	51.20000 -0.80	52.30	50.00	51.70	44,300
13 May 20	52.00000 -1.50	53.10	51.50	53.10	16,996
12 May 20	53.50000 -0.10	53.70	53.20	53.70	9,247
11 May 20	53.60000 -0.10	55.40	52.70	54.50	20,806
08 May 20	53.70000 +0.80	53.90	52.80	53.20	9,213
07 May 20	52.90000 +2.30	53.00	51.20	51.20	12,407
06 May 20	50.60000 -0.60	51.60	50.10	51.40	16,624
05 May 20	51.20000 -0.40	52.10	51.20	51.40	12,904
04 May 20	51.60000 -0.40	52.00	50.40	51.50	15,667
30 Apr 20	52.00000 -1.50	53.90	51.20	53.40	16,808
29 Apr 20	53.50000 +0.20	54.10	52.70	53.40	17,311
28 Apr 20	53.30000 +1.20	53.30	51.70	52.30	19,195
27 Apr 20	52.10000 +1.90	52.30	50.40	50.40	30,531
24 Apr 20	50.20000 -0.30	50.50	49.60	50.30	26,028
23 Apr 20	50.50000 +0.60	50.80	50.00	50.00	15,131
22 Apr 20	49.90000 +0.00	50.60	48.75	50.00	28,026
21 Apr 20	49.90000 -0.20	50.20	48.20	50.00	32,018
20 Apr 20	50.10000 +1.65	50.10	48.60	49.25	29,060
17 Apr 20	48.45000 +2.65	49.00	46.45	47.00	49,546
16 Apr 20	45.80000 +1.55	46.65	44.55	44.60	29,227
15 Apr 20	44.25000 -3.25	48.45	43.90	47.70	62,532
14 Apr 20	47.50000 +2.90	47.85	44.65	45.20	46,482
09 Apr 20	44.60000 +1.05	46.00	44.05	44.05	56,822
08 Apr 20	43.55000 +3.00	44.05	40.60	40.60	40,016
07 Apr 20	40.55000 -0.45	43.45	40.40	42.60	65,395
06 Apr 20	41.00000 +4.55	41.40	37.70	37.70	35,876
03 Apr 20	36.45000 -0.30	37.10	35.70	36.95	62,123
02 Apr 20	36.75000 -0.40	37.85	36.75	37.30	31,515
01 Apr 20	37.15000 -0.95	38.05	36.80	38.05	29,055
31 Mar 20	38.10000 +0.85	38.60	37.30	37.30	40,591
30 Mar 20	37.25000 +0.25	38.20	36.90	37.50	13,294
27 Mar 20	37.00000 -1.50	38.80	36.50	38.65	25,192
26 Mar 20	38.50000 +0.85	38.50	37.05	38.50	21,030
25 Mar 20	37.65000 +0.60	39.20	36.15	37.95	31,319
24 Mar 20	37.05000 +3.40	37.05	34.95	35.10	24,488
23 Mar 20	33.65000 -1.75	34.50	32.65	34.50	70,259
20 Mar 20	35.40000 +0.00	38.70	34.80	37.20	110,378
19 Mar 20	35.40000 +1.75	35.75	33.65	34.10	78,630
18 Mar 20	33.65000 -0.70	34.55	33.40	34.25	39,153
17 Mar 20	34.35000 -0.65	35.95	33.75	35.50	61,925
16 Mar 20	35.00000 -2.95	37.55	33.25	36.50	53,978
13 Mar 20	37.95000 -1.90	41.90	37.65	41.90	43,341
12 Mar 20	39.85000 -4.55	43.90	39.85	42.20	64,740
11 Mar 20	44.40000 -1.80	47.35	43.35	46.75	108,000
10 Mar 20	46.20000 -0.15	48.75	46.20	46.95	25,582
09 Mar 20	46.35000 -2.45	47.65	46.00	46.60	30,469
06 Mar 20	48.80000 -1.05	49.30	48.05	49.30	18,359
05 Mar 20	49.85000 -1.25	51.50	49.85	51.30	18,158
04 Mar 20	51.10000 -0.40	52.20	51.10	51.70	12,852
03 Mar 20	51.50000 +1.40	52.90	50.50	50.50	33,132
02 Mar 20	50.10000 -0.80	52.00	49.40	51.30	11,072
28 Feb 20	50.90000 -1.40	52.20	50.30	52.10	37,661
27 Feb 20	52.30000 -1.30	53.40	52.00	53.40	19,707
26 Feb 20	53.60000 -0.90	54.00	52.00	53.90	26,824
25 Feb 20	54.50000 -0.80	55.80	54.50	55.10	17,914
24 Feb 20	55.30000 -2.60	56.50	54.70	56.50	19,017
21 Feb 20	57.90000 -0.30	58.20	57.50	57.80	7,895
20 Feb 20	58.20000 -0.40	59.00	58.10	58.90	4,981
19 Feb 20	58.60000 -0.60	59.80	58.60	59.00	9,957
18 Feb 20	59.20000 -0.80	60.50	59.10	60.50	14,064
17 Feb 20	60.00000 -0.40	60.50	60.00	60.40	7,317
14 Feb 20	60.40000 -0.10	60.90	59.90	60.20	13,769
13 Feb 20	60.50000 -0.40	60.90	60.20	60.40	18,771
12 Feb 20	60.90000 +1.70	61.30	59.00	59.30	13,137
11 Feb 20	59.20000 -0.20	59.70	58.50	59.70	9,801
10 Feb 20	59.40000 -1.10	60.70	59.20	60.70	7,182
07 Feb 20	60.50000 +1.00	60.90	59.60	59.70	31,031
06 Feb 20	59.50000 +0.50	59.80	59.20	59.50	12,802
05 Feb 20	59.00000 +0.40	59.40	58.40	59.00	13,612
04 Feb 20	58.60000 +1.10	58.80	58.00	58.00	12,664
03 Feb 20	57.50000 +0.50	57.70	56.50	57.10	21,127
31 Jan 20	57.00000 +0.70	57.20	56.30	56.30	24,985
30 Jan 20	56.30000 -0.60	57.00	56.20	56.50	10,926
29 Jan 20	56.90000 -0.40	57.60	56.30	57.30	10,443
28 Jan 20	57.30000 -0.40	57.80	56.80	57.40	15,879
27 Jan 20	57.70000 -0.80	58.20	57.00	58.20	12,815
24 Jan 20	58.50000 +0.00	59.30	58.30	58.50	7,375
23 Jan 20	58.50000 -0.10	59.40	58.50	59.00	8,390
22 Jan 20	58.60000 -0.20	59.30	57.80	58.50	23,556
21 Jan 20	58.80000 -1.30	60.10	58.50	60.00	14,059
20 Jan 20	60.10000 -0.50	61.30	59.80	61.30	7,189
17 Jan 20	60.60000 +0.30	60.80	60.30	60.60	9,462
16 Jan 20	60.30000 +0.50	60.70	59.90	60.00	12,846
15 Jan 20	59.80000 +0.30	59.80	59.10	59.30	15,565
14 Jan 20	59.50000 -1.80	61.80	59.30	61.80	17,305
13 Jan 20	61.30000 +0.10	61.70	60.80	61.50	8,040
10 Jan 20	61.20000 -0.80	62.10	61.10	62.00	10,220
09 Jan 20	62.00000 -0.20	62.60	61.70	62.60	13,535
08 Jan 20	62.20000 +0.10	62.50	61.50	61.60	19,644
07 Jan 20	62.10000 +0.00	62.50	61.50	61.50	11,421
06 Jan 20	62.10000 -0.60	62.80	60.70	62.80	12,423
03 Jan 20	62.70000 -1.10	63.70	62.30	63.70	16,260
02 Jan 20	63.80000 -0.70	64.90	63.80	64.40	7,639
30 Dec 19	64.50000 +0.00	64.90	64.10	64.80	9,331
27 Dec 19	64.50000 -0.30	65.40	64.40	64.70	10,603
23 Dec 19	64.80000 -0.50	65.90	64.70	65.50	16,156
20 Dec 19	65.30000 +0.30	65.80	64.70	65.40	31,312
19 Dec 19	65.00000 +0.10	66.10	64.70	64.70	34,009
18 Dec 19	64.90000 +0.30	65.70	64.00	64.80	26,644
17 Dec 19	64.60000 +0.60	64.80	63.40	64.40	22,908
16 Dec 19	64.00000 +1.70	65.10	62.90	63.00	40,635
13 Dec 19	62.30000 +1.10	62.30	60.90	61.80	46,958
12 Dec 19	61.20000 +0.20	61.70	60.60	60.60	75,365
11 Dec 19	61.00000 +4.20	61.50	60.00	60.10	57,031
10 Dec 19	56.80000 +0.10	57.40	56.20	56.90	45,495
09 Dec 19	56.70000 +0.80	57.00	55.50	56.20	14,616
06 Dec 19	55.90000 -0.10	56.50	55.60	56.50	24,973
05 Dec 19	56.00000 +1.00	56.50	55.20	55.20	25,218
04 Dec 19	55.00000 +0.90	55.00	54.00	54.20	12,679
03 Dec 19	54.10000 -0.40	54.50	53.60	54.50	15,752
02 Dec 19	54.50000 +1.30	54.50	53.10	53.20	23,746
29 Nov 19	53.20000 -0.30	53.50	52.90	53.50	8,625
28 Nov 19	53.50000 -0.40	53.80	53.30	53.80	5,356
27 Nov 19	53.90000 +0.00	53.90	53.40	53.60	11,260
26 Nov 19	53.90000 +0.10	53.90	53.50	53.50	9,425
25 Nov 19	53.80000 -0.10	54.00	53.20	54.00	12,568
22 Nov 19	53.90000 -0.80	54.70	53.60	54.70	12,064
21 Nov 19	54.70000 +0.80	54.90	53.80	53.80	21,011
20 Nov 19	53.90000 -0.10	53.90	53.20	53.80	8,264
19 Nov 19	54.00000 -0.40	54.40	53.60	54.20	8,101
18 Nov 19	54.40000 -0.50	55.20	54.10	55.10	20,189
15 Nov 19	54.90000 +1.30	55.20	53.10	53.70	20,575
14 Nov 19	53.60000 -0.70	54.10	52.90	54.10	15,950
13 Nov 19	54.30000 -0.20	54.30	53.90	54.10	10,100
12 Nov 19	54.50000 -0.20	54.90	54.20	54.90	7,723
11 Nov 19	54.70000 +0.30	54.70	54.00	54.50	4,577
08 Nov 19	54.40000 -0.60	55.30	54.30	55.30	8,868
07 Nov 19	55.00000 +0.80	55.40	53.80	54.30	17,672
06 Nov 19	54.20000 -1.20	55.40	53.80	55.10	13,321
05 Nov 19	55.40000 +0.60	55.40	54.60	54.90	10,437
04 Nov 19	54.80000 +0.60	55.00	54.30	54.70	7,409
01 Nov 19	54.20000 +0.00	54.50	53.90	54.50	13,499
31 Oct 19	54.20000 +0.20	54.30	53.70	54.30	18,276
30 Oct 19	54.00000 -0.10	54.10	53.60	53.80	14,581
29 Oct 19	54.10000 -0.60	54.70	53.60	54.70	23,880
28 Oct 19	54.70000 -0.20	55.10	54.60	54.80	8,020
25 Oct 19	54.90000 +0.20	55.00	54.50	54.70	5,025
24 Oct 19	54.70000 -0.50	55.60	54.60	55.30	21,563
23 Oct 19	55.20000 -0.10	55.40	54.30	55.20	23,660
22 Oct 19	55.30000 -0.10	55.80	55.20	55.50	7,879
21 Oct 19	55.40000 +0.10	55.90	55.30	55.60	13,977
18 Oct 19	55.30000 +0.00	56.00	55.20	55.30	7,786
17 Oct 19	55.30000 +0.30	55.50	54.90	55.00	19,769
16 Oct 19	55.00000 +0.50	55.50	54.40	54.50	46,277
15 Oct 19	54.50000 +0.50	54.80	54.00	54.30	36,295
14 Oct 19	54.00000 -0.20	54.30	53.70	54.00	30,153
11 Oct 19	54.20000 +0.80	54.40	53.60	53.70	23,516
10 Oct 19	53.40000 +0.00	53.90	53.30	53.60	32,858
09 Oct 19	53.40000 +0.60	53.90	52.80	53.00	16,044
08 Oct 19	52.80000 -0.20	53.50	52.60	53.50	16,530
07 Oct 19	53.00000 +0.50	53.50	52.50	52.70	22,462
04 Oct 19	52.50000 +0.60	52.60	52.00	52.00	14,066
02 Oct 19	51.90000 -0.10	52.30	51.70	52.00	40,374
01 Oct 19	52.00000 +0.00	52.70	51.70	52.00	32,551
30 Sep 19	52.00000 +0.30	52.70	51.60	51.60	103,636
27 Sep 19	51.70000 +1.00	52.30	50.70	50.80	134,124
26 Sep 19	50.70000 +0.90	51.90	49.55	49.55	70,913
25 Sep 19	49.80000 -0.20	50.00	49.50	50.00	8,253
24 Sep 19	50.00000 +0.10	50.60	49.50	50.00	14,840
23 Sep 19	49.90000 -0.10	50.10	49.25	49.90	14,429
20 Sep 19	50.00000 -0.20	50.20	49.65	50.20	19,023
19 Sep 19	50.20000 -0.30	50.50	49.90	50.10	11,711
18 Sep 19	50.50000 +1.00	51.70	49.60	49.75	49,118
17 Sep 19	49.50000 +0.00	49.80	49.05	49.55	22,456
16 Sep 19	49.50000 -0.25	50.00	48.80	50.00	42,223
13 Sep 19	49.75000 -0.05	50.10	49.30	49.80	5,633
12 Sep 19	49.80000 -0.40	50.20	49.60	49.80	6,291
11 Sep 19	50.20000 +0.00	50.50	49.80	50.10	18,179
10 Sep 19	50.20000 +0.00	50.60	50.00	50.60	15,662
09 Sep 19	50.20000 +0.20	50.50	49.70	49.70	18,343
06 Sep 19	50.00000 -0.30	50.30	49.75	50.10	4,527
05 Sep 19	50.30000 +0.70	50.30	49.50	49.60	3,627
04 Sep 19	49.60000 +0.50	49.60	49.10	49.10	3,515
03 Sep 19	49.10000 -0.80	49.80	48.80	49.70	3,030
02 Sep 19	49.90000 +0.65	49.90	49.25	49.25	4,291
30 Aug 19	49.25000 +1.90	49.25	47.55	47.55	18,765
29 Aug 19	47.35000 +0.05	47.75	47.15	47.25	2,060
28 Aug 19	47.30000 +0.70	47.30	46.10	46.15	13,213
27 Aug 19	46.60000 -1.00	47.80	46.35	47.80	7,261
26 Aug 19	47.60000 +0.05	48.15	46.95	47.55	5,617
23 Aug 19	47.55000 -0.45	48.45	47.40	47.85	3,625
22 Aug 19	48.00000 +0.80	48.35	47.05	47.15	8,361
21 Aug 19	47.20000 +0.60	47.20	46.65	46.65	8,235
20 Aug 19	46.60000 -0.25	47.40	46.60	46.90	4,187
19 Aug 19	46.85000 +0.95	47.35	45.65	45.65	5,041
16 Aug 19	45.90000 +0.75	46.20	45.25	45.25	3,172
15 Aug 19	45.15000 -1.95	47.15	44.90	47.15	17,253
14 Aug 19	47.10000 -0.75	47.80	46.50	47.75	12,498
13 Aug 19	47.85000 -0.30	48.80	47.70	48.05	9,230
12 Aug 19	48.15000 +0.40	48.65	47.70	47.75	5,731
09 Aug 19	47.75000 -0.70	48.00	47.45	48.00	4,230
08 Aug 19	48.45000 +0.70	48.80	47.70	47.90	8,303
07 Aug 19	47.75000 +0.10	48.05	47.30	47.70	5,813
06 Aug 19	47.65000 +0.00	48.60	47.55	47.75	5,531
05 Aug 19	47.65000 +0.10	47.95	47.45	47.50	10,436
02 Aug 19	47.55000 -0.70	48.65	47.45	48.60	7,444
01 Aug 19	48.25000 -0.50	49.00	48.25	48.80	14,600
31 Jul 19	48.75000 -0.50	49.30	48.75	49.00	6,086
30 Jul 19	49.25000 -0.25	49.75	48.95	49.25	17,174
29 Jul 19	49.50000 -0.25	49.85	49.35	49.60	2,027
26 Jul 19	49.75000 +0.60	49.90	49.30	49.50	3,532
25 Jul 19	49.15000 -0.35	49.80	49.00	49.75	10,135
24 Jul 19	49.50000 +0.50	49.75	48.95	48.95	11,462
23 Jul 19	49.00000 +0.00	49.35	49.00	49.00	3,192
22 Jul 19	49.00000 +0.15	49.20	48.45	48.85	6,074
19 Jul 19	48.85000 +0.45	48.95	48.50	48.75	7,876
18 Jul 19	48.40000 -0.60	48.95	48.20	48.95	15,970
17 Jul 19	49.00000 -1.50	50.20	48.55	50.10	22,791
16 Jul 19	50.50000 +0.30	50.70	50.20	50.30	4,674
15 Jul 19	50.20000 +0.10	50.70	50.00	50.60	15,803
12 Jul 19	50.10000 +0.10	50.70	49.70	50.30	11,522
11 Jul 19	50.00000 +0.10	50.50	49.45	50.40	16,444
10 Jul 19	49.90000 -1.30	51.20	49.80	50.80	13,458
09 Jul 19	51.20000 -0.80	52.10	50.60	52.00	17,641
08 Jul 19	52.00000 -1.50	53.00	51.80	51.80	21,143
05 Jul 19	53.50000 +0.20	54.20	53.30	53.60	22,967
04 Jul 19	53.30000 +1.10	54.50	52.60	52.70	20,868
03 Jul 19	52.20000 +1.70	52.50	50.40	50.60	32,477
02 Jul 19	50.50000 +0.85	51.30	50.00	50.50	63,327
01 Jul 19	49.65000 -0.30	50.40	49.60	50.10	24,384
28 Jun 19	49.95000 +2.25	50.80	49.40	50.10	45,010
27 Jun 19	47.70000 +0.15	48.15	47.20	47.20	13,910
26 Jun 19	47.55000 +0.70	47.70	46.75	46.85	30,285
25 Jun 19	46.85000 +0.50	47.15	46.15	46.40	18,215
24 Jun 19	46.35000 +0.45	46.85	46.05	46.40	16,145
21 Jun 19	45.90000 -0.10	46.25	45.70	46.25	14,413
20 Jun 19	46.00000 +0.10	46.45	45.80	46.20	12,691
19 Jun 19	45.90000 -0.10	46.35	45.60	46.35	23,844
18 Jun 19	46.00000 +0.20	47.05	45.50	45.50	52,196
17 Jun 19	45.80000 +0.00	46.10	45.25	45.90	27,865
14 Jun 19	45.80000 -0.10	45.95	45.70	45.80	7,328
13 Jun 19	45.90000 +0.15	46.20	45.70	45.70	25,208
12 Jun 19	45.75000 -0.55	46.35	45.70	46.20	18,798
11 Jun 19	46.30000 +0.60	46.95	45.70	45.70	12,967
07 Jun 19	45.70000 +0.50	45.80	44.80	44.95	37,857
06 Jun 19	45.20000 -0.10	45.20	44.50	45.00	7,320
05 Jun 19	45.30000 +0.00	45.45	44.35	45.25	11,070
04 Jun 19	45.30000 +1.30	45.30	44.00	44.00	5,721
03 Jun 19	44.00000 -0.35	44.45	43.50	44.45	8,065
31 May 19	44.35000 -0.70	44.85	44.05	44.80	5,515
30 May 19	45.05000 -0.20	45.80	44.05	45.80	8,188
29 May 19	45.25000 -1.75	46.75	45.10	46.75	9,008
28 May 19	47.00000 +1.35	47.00	45.45	45.65	10,360
27 May 19	45.65000 +0.65	45.95	44.55	44.55	11,075
24 May 19	45.00000 -0.10	45.70	44.40	45.70	10,071
23 May 19	45.10000 -1.35	46.20	44.90	46.10	11,604
22 May 19	46.45000 +0.50	46.45	45.55	45.90	9,882
21 May 19	45.95000 -0.50	46.65	45.80	46.65	6,398
20 May 19	46.45000 -0.75	47.30	46.35	47.30	3,495
17 May 19	47.20000 +0.15	47.85	46.75	46.85	9,494
16 May 19	47.05000 +0.05	47.35	46.65	47.05	8,271
15 May 19	47.00000 +0.40	47.20	46.25	46.60	10,016
14 May 19	46.60000 +0.05	47.35	46.30	46.80	6,749
13 May 19	46.55000 -1.25	47.80	46.30	47.80	10,415
10 May 19	47.80000 +0.40	49.35	47.50	47.95	9,253
09 May 19	47.40000 -1.75	49.00	47.25	49.00	6,969
08 May 19	49.15000 +0.85	49.15	47.50	48.65	9,737
07 May 19	48.30000 +0.00	48.65	48.00	48.10	2,728
06 May 19	48.30000 -0.15	48.85	48.05	48.85	2,651
03 May 19	48.45000 +0.05	48.90	48.25	48.75	9,128
02 May 19	48.40000 +0.05	48.75	48.00	48.30	4,956
30 Apr 19	48.35000 -0.15	49.00	48.35	48.75	4,323
29 Apr 19	48.50000 +0.15	49.25	47.90	48.45	13,055
26 Apr 19	48.35000 +0.90	48.35	47.70	47.95	3,549
25 Apr 19	47.45000 -0.55	48.00	47.30	48.00	4,407
24 Apr 19	48.00000 -1.05	49.35	47.60	49.35	15,247
23 Apr 19	49.05000 +0.80	49.20	48.25	48.65	6,981
18 Apr 19	48.25000 +0.55	48.65	47.45	47.85	9,071
17 Apr 19	47.70000 -0.65	48.85	47.10	48.85	13,126
16 Apr 19	48.35000 +1.15	49.00	47.00	47.00	10,181
15 Apr 19	47.20000 +1.25	47.50	46.00	46.05	17,664
12 Apr 19	45.95000 -0.55	46.75	45.60	46.50	12,847
11 Apr 19	46.50000 +1.00	46.50	44.80	45.05	5,511
10 Apr 19	45.50000 -0.40	45.65	45.05	45.45	2,937
09 Apr 19	45.90000 +0.45	46.00	45.60	45.80	4,882
08 Apr 19	45.45000 -0.80	46.40	45.20	46.05	5,812
05 Apr 19	46.25000 -0.20	47.35	46.00	46.90	6,979
04 Apr 19	46.45000 +0.05	46.75	45.95	46.30	7,471
03 Apr 19	46.40000 +0.90	46.60	45.45	45.45	10,851
02 Apr 19	45.50000 -0.45	46.75	45.15	45.40	12,972
01 Apr 19	45.95000 +1.25	46.30	45.05	45.30	13,513
29 Mar 19	44.70000 -0.10	45.00	44.65	45.00	3,911
28 Mar 19	44.80000 -0.20	45.10	44.65	45.00	6,471
27 Mar 19	45.00000 +0.00	45.00	44.35	44.95	8,870
26 Mar 19	45.00000 -0.55	45.50	44.75	45.50	6,311
25 Mar 19	45.55000 -0.15	46.00	45.25	45.70	8,441
22 Mar 19	45.70000 -1.00	46.95	45.45	46.95	14,073
21 Mar 19	46.70000 -2.10	47.00	43.45	44.50	45,215
20 Mar 19	48.80000 -0.20	49.40	48.75	49.40	5,111
19 Mar 19	49.00000 +0.50	50.40	48.60	48.65	12,433
18 Mar 19	48.50000 +0.15	48.75	47.15	48.05	13,621
15 Mar 19	48.35000 +1.95	48.35	46.25	46.35	24,996
14 Mar 19	46.40000 +0.00	47.10	46.25	46.70	12,079
13 Mar 19	46.40000 +0.00	46.50	46.15	46.45	3,618
12 Mar 19	46.40000 +0.00	46.60	45.65	46.15	7,845
11 Mar 19	46.40000 +1.35	46.60	45.15	45.15	13,069
08 Mar 19	45.05000 -0.80	45.85	45.00	45.85	7,512
07 Mar 19	45.85000 -0.60	46.80	45.10	46.80	6,379
06 Mar 19	46.45000 -0.75	47.35	46.05	47.35	5,139
05 Mar 19	47.20000 -0.25	47.65	47.00	47.65	1,904
04 Mar 19	47.45000 -0.20	47.85	47.40	47.55	4,228
01 Mar 19	47.65000 +1.55	47.65	46.00	46.00	16,494
28 Feb 19	46.10000 +0.35	46.10	45.30	45.65	17,076
27 Feb 19	45.75000 -0.50	46.35	45.65	46.10	7,346
26 Feb 19	46.25000 -0.15	46.60	46.05	46.55	1,808
25 Feb 19	46.40000 -0.60	46.85	46.05	46.85	4,446
22 Feb 19	47.00000 -0.35	47.65	46.55	47.35	4,791
21 Feb 19	47.35000 -0.10	47.85	47.00	47.85	7,623
20 Feb 19	47.45000 +2.20	47.60	45.15	45.15	17,292
19 Feb 19	45.25000 -0.10	45.30	44.85	45.05	8,383
18 Feb 19	45.35000 +0.35	45.55	44.95	44.95	5,105
15 Feb 19	45.00000 +0.35	45.15	44.40	45.00	7,217
14 Feb 19	44.65000 -0.45	45.10	44.45	44.70	5,453
13 Feb 19	45.10000 -0.30	45.40	44.95	45.05	3,273
12 Feb 19	45.40000 -0.25	45.90	45.10	45.25	14,247
11 Feb 19	45.65000 +0.85	45.75	44.65	45.20	8,516
08 Feb 19	44.80000 -1.20	45.65	44.55	45.55	11,724
07 Feb 19	46.00000 -0.60	46.70	45.65	46.65	17,491
06 Feb 19	46.60000 +1.30	47.10	45.35	45.75	14,307
05 Feb 19	45.30000 +0.30	45.40	44.85	45.20	15,677
04 Feb 19	45.00000 +0.00	45.45	44.75	45.45	13,593
01 Feb 19	45.00000 -0.40	45.35	44.80	45.35	7,581
31 Jan 19	45.40000 -0.30	45.90	44.90	45.45	21,714
30 Jan 19	45.70000 +0.45	45.70	44.80	45.55	12,589
29 Jan 19	45.25000 +0.10	45.60	45.05	45.50	5,623
28 Jan 19	45.15000 -0.25	45.85	44.95	45.85	9,618
25 Jan 19	45.40000 +0.50	45.65	45.05	45.35	6,246
24 Jan 19	44.90000 +0.05	45.70	44.60	45.00	7,840
23 Jan 19	44.85000 -0.75	45.65	44.80	45.10	11,339
22 Jan 19	45.60000 +0.15	45.85	45.30	45.85	9,118
21 Jan 19	45.45000 -0.35	46.15	45.20	45.90	20,894
18 Jan 19	45.80000 +0.00	46.00	45.30	45.85	8,661
17 Jan 19	45.80000 +1.60	45.80	44.00	44.55	15,588
16 Jan 19	44.20000 +0.05	45.05	44.10	44.25	18,855
15 Jan 19	44.15000 -0.40	45.20	43.80	45.00	21,847
14 Jan 19	44.55000 +0.40	44.85	44.10	44.20	13,799
11 Jan 19	44.15000 +0.40	44.30	43.50	43.80	28,156
10 Jan 19	43.75000 -0.15	44.35	43.40	44.35	14,776
09 Jan 19	43.90000 +0.40	44.00	43.45	43.90	18,980
08 Jan 19	43.50000 -0.20	44.45	43.30	43.80	16,112
07 Jan 19	43.70000 +0.25	43.85	43.00	43.85	15,914
04 Jan 19	43.45000 +0.90	43.60	42.75	42.85	22,143
03 Jan 19	42.55000 +0.55	43.20	41.60	41.80	24,570
02 Jan 19	42.00000 +0.80	42.20	41.00	41.05	11,844
28 Dec 18	41.20000 -0.70	42.35	41.20	41.75	8,879
27 Dec 18	41.90000 -0.10	42.65	41.55	41.65	29,783
21 Dec 18	42.00000 +0.10	42.30	40.70	41.90	46,145
20 Dec 18	41.90000 -0.60	42.95	41.65	42.60	20,538
19 Dec 18	42.50000 +0.60	42.85	41.10	41.95	31,720
18 Dec 18	41.90000 +0.70	43.35	41.15	41.50	45,513
17 Dec 18	41.20000 -0.35	41.65	40.35	41.45	49,566
14 Dec 18	41.55000 +0.55	41.70	41.05	41.15	27,981
13 Dec 18	41.00000 -1.90	43.05	40.65	43.05	57,787
12 Dec 18	42.90000 +0.75	43.00	40.10	42.20	102,497
11 Dec 18	42.15000 -8.25	44.45	41.60	43.90	152,624
10 Dec 18	50.40000 -1.10	51.40	49.90	51.10	17,736
07 Dec 18	51.50000 +0.30	52.00	50.90	51.00	11,390
06 Dec 18	51.20000 +1.30	51.50	49.30	50.00	16,100
05 Dec 18	49.90000 +0.60	50.40	48.50	49.40	34,235
04 Dec 18	49.30000 -2.10	51.40	49.30	51.10	23,974
03 Dec 18	51.40000 +0.80	52.00	50.90	51.70	9,666
30 Nov 18	50.60000 -2.10	52.20	50.00	52.10	62,210
29 Nov 18	52.70000 +0.40	53.10	52.50	52.50	5,425
28 Nov 18	52.30000 -0.40	52.80	52.20	52.60	2,037
27 Nov 18	52.70000 -0.40	53.60	52.40	53.20	6,462
26 Nov 18	53.10000 +1.10	54.40	51.90	51.90	11,852
23 Nov 18	52.00000 -0.10	52.60	51.70	52.20	4,746
22 Nov 18	52.10000 -1.10	53.10	52.10	52.70	8,636
21 Nov 18	53.20000 +3.20	53.20	49.95	50.00	42,837
20 Nov 18	50.00000 -3.70	54.00	49.50	53.30	39,875
19 Nov 18	53.70000 -0.30	54.40	53.60	53.90	12,430
16 Nov 18	54.00000 -1.10	55.30	53.90	55.00	19,740
15 Nov 18	55.10000 -0.40	56.00	54.50	56.00	17,987
14 Nov 18	55.50000 -1.50	57.20	55.30	57.00	15,049
13 Nov 18	57.00000 -0.10	57.60	57.00	57.10	6,486
12 Nov 18	57.10000 -0.30	57.70	57.00	57.50	5,494
09 Nov 18	57.40000 +0.10	57.80	57.10	57.50	2,293
08 Nov 18	57.30000 -1.00	58.70	57.20	58.40	10,343
07 Nov 18	58.30000 -0.40	58.90	58.20	58.50	3,028
06 Nov 18	58.70000 +0.40	59.00	57.90	58.30	7,645
05 Nov 18	58.30000 -0.20	58.60	58.10	58.10	3,435
02 Nov 18	58.50000 +0.00	59.10	58.10	59.00	21,607
01 Nov 18	58.50000 +0.10	59.60	58.00	58.40	7,834
31 Oct 18	58.40000 -0.10	58.90	57.80	58.20	16,569
30 Oct 18	58.50000 +0.80	58.80	57.50	57.50	12,485
29 Oct 18	57.70000 +0.70	58.10	56.70	56.70	11,421
26 Oct 18	57.00000 +0.20	57.10	56.10	56.70	6,871
25 Oct 18	56.80000 +1.00	56.90	55.50	55.90	10,225
24 Oct 18	55.80000 -1.10	57.00	55.10	56.90	10,470
23 Oct 18	56.90000 -1.10	58.30	56.50	57.50	20,053
22 Oct 18	58.00000 +0.60	58.80	57.40	57.40	7,621
19 Oct 18	57.40000 +0.40	57.90	56.80	56.90	7,241
18 Oct 18	57.00000 -0.40	57.40	56.70	57.30	6,514
17 Oct 18	57.40000 -0.50	58.30	57.10	58.00	5,812
16 Oct 18	57.90000 -0.20	58.60	57.50	58.60	5,108
15 Oct 18	58.10000 +0.50	58.40	57.20	58.00	9,061
12 Oct 18	57.60000 +0.50	57.90	57.20	57.20	7,201
11 Oct 18	57.10000 -1.30	58.00	57.10	58.00	14,205
10 Oct 18	58.40000 -0.70	60.10	58.40	59.10	21,357
09 Oct 18	59.10000 +2.40	59.30	56.70	56.70	28,330
08 Oct 18	56.70000 -0.40	57.40	56.50	57.20	15,872
05 Oct 18	57.10000 -1.10	58.50	57.10	58.50	11,395
04 Oct 18	58.20000 -0.60	59.30	58.20	58.60	8,156
02 Oct 18	58.80000 -1.50	60.40	58.60	60.20	10,076
01 Oct 18	60.30000 -0.10	61.90	60.10	60.50	19,185
28 Sep 18	60.40000 -0.10	60.90	59.80	60.10	21,252
27 Sep 18	60.50000 +4.10	60.50	56.60	56.60	73,442
26 Sep 18	56.40000 +0.00	56.80	56.20	56.60	17,686
25 Sep 18	56.40000 +0.10	56.60	56.10	56.60	17,993
24 Sep 18	56.30000 +1.30	56.50	54.90	55.50	34,309
21 Sep 18	55.00000 +0.00	55.70	55.00	55.10	50,994
20 Sep 18	55.00000 +0.00	55.70	55.00	55.20	8,184
19 Sep 18	55.00000 -0.70	55.90	55.00	55.80	14,925
18 Sep 18	55.70000 +0.40	56.10	55.20	55.40	21,709
17 Sep 18	55.30000 +0.50	56.10	54.30	54.30	22,148
14 Sep 18	54.80000 +0.10	55.20	54.70	54.90	14,617
13 Sep 18	54.70000 +0.30	55.30	54.00	54.00	16,390
12 Sep 18	54.40000 -0.20	54.90	53.20	54.70	23,295
11 Sep 18	54.60000 -0.60	55.30	54.60	55.00	10,930
10 Sep 18	55.20000 +0.00	55.50	55.00	55.20	3,175
07 Sep 18	55.20000 -0.20	55.90	55.00	55.60	5,490
06 Sep 18	55.40000 -0.10	55.90	55.30	55.50	9,531
05 Sep 18	55.50000 +0.00	56.10	55.10	55.40	32,082
04 Sep 18	55.50000 -0.50	56.20	55.30	56.20	8,914
03 Sep 18	56.00000 -0.20	56.50	55.70	56.30	4,277
31 Aug 18	56.20000 +1.60	56.30	54.50	54.90	16,631
30 Aug 18	54.60000 -1.10	56.10	54.30	55.90	38,870
29 Aug 18	55.70000 -1.00	57.00	55.40	57.00	25,559
28 Aug 18	56.70000 -0.40	57.40	56.50	57.00	4,642
27 Aug 18	57.10000 -0.10	57.50	57.10	57.40	4,318
24 Aug 18	57.20000 +0.70	57.70	56.70	56.80	11,752
23 Aug 18	56.50000 -0.60	57.30	56.50	57.20	7,500
22 Aug 18	57.10000 -0.50	57.90	56.90	57.90	12,526
21 Aug 18	57.60000 +0.40	57.90	57.20	57.20	22,018
20 Aug 18	57.20000 -0.10	58.10	57.10	57.50	5,129
17 Aug 18	57.30000 -0.70	58.20	56.90	58.10	28,947
16 Aug 18	58.00000 -0.60	59.20	58.00	58.90	9,416
15 Aug 18	58.60000 +0.20	58.90	58.20	58.40	4,555
14 Aug 18	58.40000 -0.60	59.20	58.00	58.90	12,622
13 Aug 18	59.00000 -0.10	59.30	58.50	59.20	4,753
10 Aug 18	59.10000 -0.30	59.80	59.00	59.70	10,262
09 Aug 18	59.40000 +1.10	59.90	58.50	58.60	7,175
08 Aug 18	58.30000 +0.00	58.60	58.00	58.20	7,759
07 Aug 18	58.30000 +0.30	59.00	58.10	58.40	9,414
06 Aug 18	58.00000 -0.80	59.20	58.00	59.20	6,471
03 Aug 18	58.80000 +0.70	59.00	58.30	58.70	7,501
02 Aug 18	58.10000 -0.10	58.70	58.10	58.70	8,074
01 Aug 18	58.20000 -1.30	59.70	58.20	59.50	6,213
31 Jul 18	59.50000 -0.10	59.90	59.50	59.90	3,929
30 Jul 18	59.60000 +0.40	59.80	59.40	59.50	2,788
27 Jul 18	59.20000 +0.00	60.00	59.10	59.10	4,420
26 Jul 18	59.20000 +0.10	59.80	58.60	59.20	9,751
25 Jul 18	59.10000 -0.90	60.50	59.10	59.90	10,944
24 Jul 18	60.00000 +0.00	60.70	60.00	60.70	9,685
23 Jul 18	60.00000 +0.10	60.50	59.70	59.70	9,754
20 Jul 18	59.90000 +0.50	60.10	59.10	59.50	7,068
19 Jul 18	59.40000 -0.10	59.80	59.10	59.40	5,372
18 Jul 18	59.50000 +0.50	60.30	59.30	59.70	8,431
17 Jul 18	59.00000 -0.40	59.90	58.80	59.60	8,095
16 Jul 18	59.40000 +0.50	60.00	58.70	58.70	11,215
13 Jul 18	58.90000 -0.10	59.50	58.60	59.10	11,076
12 Jul 18	59.00000 +0.30	60.30	58.60	58.70	21,412
11 Jul 18	58.70000 -1.30	60.20	58.70	59.90	9,666
10 Jul 18	60.00000 -0.80	61.00	60.00	61.00	9,753
09 Jul 18	60.80000 -1.70	61.40	60.80	61.40	13,349
06 Jul 18	62.50000 +1.00	62.90	61.60	61.80	15,622
05 Jul 18	61.50000 +1.70	62.00	60.60	60.60	10,708
04 Jul 18	59.80000 -1.00	61.00	59.60	60.90	25,790
03 Jul 18	60.80000 -1.20	62.40	60.70	62.10	7,719
02 Jul 18	62.00000 +0.20	62.40	60.80	61.50	14,192
29 Jun 18	61.80000 -0.10	63.00	61.50	62.00	16,262
28 Jun 18	61.90000 -0.40	62.90	61.60	62.50	11,173
27 Jun 18	62.30000 +0.90	62.80	61.00	61.40	20,903
26 Jun 18	61.40000 -0.80	62.10	61.40	62.10	7,310
25 Jun 18	62.20000 +0.00	62.40	61.60	61.70	10,919
22 Jun 18	62.20000 -0.80	63.00	61.50	62.60	29,135
21 Jun 18	63.00000 -1.20	64.20	63.00	64.20	13,932
20 Jun 18	64.20000 -0.80	65.10	63.60	65.00	20,012
19 Jun 18	65.00000 -1.50	65.90	64.90	65.90	19,359
18 Jun 18	66.50000 +0.20	67.20	65.60	66.10	21,745
15 Jun 18	66.30000 -0.40	66.70	66.00	66.30	15,086
14 Jun 18	66.70000 +0.50	66.80	65.80	65.80	17,546
13 Jun 18	66.20000 -0.30	66.80	65.60	66.00	10,653
12 Jun 18	66.50000 +0.80	66.50	65.50	66.10	22,963
11 Jun 18	65.70000 -0.60	66.70	65.70	66.70	12,045
08 Jun 18	66.30000 -1.00	66.90	65.80	66.80	11,477
07 Jun 18	67.30000 -0.20	68.20	66.60	67.90	12,689
06 Jun 18	67.50000 +1.10	68.80	66.70	67.10	10,265
05 Jun 18	66.40000 +0.60	67.40	66.30	66.40	7,663
04 Jun 18	65.80000 +0.50	66.00	64.00	65.40	18,411
01 Jun 18	65.30000 -0.40	67.20	64.90	65.90	29,018
31 May 18	65.70000 -1.70	68.00	65.70	67.30	173,433
30 May 18	67.40000 -0.40	68.40	66.90	68.00	17,373
29 May 18	67.80000 -1.20	69.00	67.50	69.00	14,248
28 May 18	69.00000 +0.10	69.00	68.40	68.80	15,973
25 May 18	68.90000 +0.90	70.30	67.50	67.50	23,287
24 May 18	68.00000 -0.70	68.70	66.40	68.00	26,626
23 May 18	68.70000 -0.90	69.70	68.00	69.50	22,091
22 May 18	69.60000 +0.90	70.00	67.80	68.70	22,865
18 May 18	68.70000 +1.20	68.80	67.10	67.20	9,887
17 May 18	67.50000 +0.50	68.00	67.10	67.10	11,283
16 May 18	67.00000 -0.10	67.90	67.00	67.00	30,713
15 May 18	67.10000 +1.30	67.70	66.10	66.40	32,632
14 May 18	65.80000 -0.20	66.40	65.70	66.00	9,902
11 May 18	66.00000 +0.60	66.40	65.50	65.60	11,062
10 May 18	65.40000 -0.40	66.70	65.00	66.00	11,778
09 May 18	65.80000 +0.00	66.20	65.50	66.20	8,754
08 May 18	65.80000 -0.20	66.00	65.20	66.00	18,806
07 May 18	66.00000 +0.10	66.40	65.50	65.50	12,162
04 May 18	65.90000 +0.20	66.90	65.30	66.10	13,686
03 May 18	65.70000 -1.00	67.10	65.60	66.70	20,697
02 May 18	66.70000 +0.00	68.00	66.40	66.70	20,890
30 Apr 18	66.70000 -0.60	67.70	66.50	67.60	30,191
27 Apr 18	67.30000 +0.30	67.70	66.90	67.30	8,763
26 Apr 18	67.00000 +0.00	67.80	66.90	67.00	12,978
25 Apr 18	67.00000 +0.00	67.60	66.60	67.00	8,723
24 Apr 18	67.00000 -0.40	67.20	66.80	67.00	10,046
23 Apr 18	67.40000 +0.30	67.80	67.00	67.10	10,229
20 Apr 18	67.10000 +0.60	67.50	66.40	66.50	24,138
19 Apr 18	66.50000 +0.20	67.10	65.80	66.30	9,872
18 Apr 18	66.30000 +0.30	67.00	65.30	66.50	33,095
17 Apr 18	66.00000 -0.20	66.70	65.40	66.40	32,446
16 Apr 18	66.20000 -0.80	67.30	65.80	67.20	11,511
13 Apr 18	67.00000 +0.00	67.00	66.60	67.00	5,657
12 Apr 18	67.00000 +0.00	67.30	66.20	66.70	14,951
11 Apr 18	67.00000 +0.00	67.10	66.80	67.10	6,632
10 Apr 18	67.00000 -0.50	67.70	66.70	67.50	6,334
09 Apr 18	67.50000 -0.50	68.40	67.30	68.00	5,637
06 Apr 18	68.00000 +0.60	68.80	67.00	67.70	12,930
05 Apr 18	67.40000 +1.10	67.80	66.90	67.10	13,836
04 Apr 18	66.30000 -0.70	67.50	65.50	67.50	27,457
03 Apr 18	67.00000 -1.40	69.00	66.70	68.50	10,664
29 Mar 18	68.40000 +1.10	69.00	67.40	67.50	10,685
28 Mar 18	67.30000 +0.90	67.40	65.50	66.00	9,346
27 Mar 18	66.40000 +0.50	66.80	66.00	66.70	5,355
26 Mar 18	65.90000 -0.60	66.90	65.20	66.90	18,944
23 Mar 18	66.50000 -0.80	67.20	65.80	67.00	11,885
22 Mar 18	67.30000 -1.60	69.20	66.50	68.60	7,815
21 Mar 18	68.90000 +0.50	69.20	68.50	68.80	14,225
20 Mar 18	68.40000 +0.20	68.60	67.60	68.30	8,080
19 Mar 18	68.20000 -0.60	68.70	67.70	68.60	8,457
16 Mar 18	68.80000 -0.50	69.60	68.60	69.20	137,608
15 Mar 18	69.30000 -0.10	69.70	68.20	69.70	17,163
14 Mar 18	69.40000 -0.40	69.70	68.70	69.60	17,882
13 Mar 18	69.80000 -1.60	71.70	69.30	71.00	17,579
12 Mar 18	71.40000 -0.90	72.60	71.00	72.30	12,710
09 Mar 18	72.30000 +0.30	72.80	72.00	72.30	9,051
08 Mar 18	72.00000 +0.60	72.20	71.20	71.20	10,303
07 Mar 18	71.40000 +0.80	71.90	70.90	71.10	8,313
06 Mar 18	70.60000 +0.90	71.50	69.40	70.00	17,473
05 Mar 18	69.70000 +1.40	69.90	67.60	67.60	12,071
02 Mar 18	68.30000 -2.50	70.20	67.20	70.10	31,480
01 Mar 18	70.80000 +0.50	71.60	70.00	70.80	32,467
28 Feb 18	70.30000 +0.30	70.60	69.20	70.10	18,600
27 Feb 18	70.00000 -0.20	70.60	69.80	70.20	6,528
26 Feb 18	70.20000 +0.20	70.50	69.80	70.40	8,753
23 Feb 18	70.00000 -0.40	70.70	69.60	70.40	6,212
22 Feb 18	70.40000 +0.50	70.40	69.80	70.00	4,568
21 Feb 18	69.90000 -0.80	70.90	69.40	70.90	11,569
20 Feb 18	70.70000 +0.90	71.10	69.70	69.90	5,277
19 Feb 18	69.80000 +0.00	70.00	69.60	69.80	4,300
16 Feb 18	69.80000 -0.30	71.10	69.60	70.30	13,278
15 Feb 18	70.10000 -0.60	71.50	70.00	71.30	11,286
14 Feb 18	70.70000 +1.70	71.00	69.00	69.10	14,895
13 Feb 18	69.00000 -1.00	70.00	68.90	70.00	24,337
12 Feb 18	70.00000 +0.50	70.40	69.80	70.20	12,074
09 Feb 18	69.50000 -1.00	70.40	68.60	70.40	14,232
08 Feb 18	70.50000 -1.60	72.80	69.90	72.30	15,814
07 Feb 18	72.10000 +1.20	72.30	71.00	71.60	6,651
06 Feb 18	70.90000 -1.30	71.20	68.60	70.90	31,405
05 Feb 18	72.20000 -1.60	73.20	71.60	73.20	17,256
02 Feb 18	73.80000 +0.50	74.10	72.80	73.50	13,232
01 Feb 18	73.30000 +0.00	73.80	72.70	73.20	9,971
31 Jan 18	73.30000 -0.80	74.20	73.30	74.10	13,021
30 Jan 18	74.10000 -0.30	74.90	74.00	74.60	12,337
29 Jan 18	74.40000 -0.10	75.10	74.30	75.00	8,249
26 Jan 18	74.50000 +0.90	75.00	73.60	74.00	7,601
25 Jan 18	73.60000 -0.80	74.50	73.60	74.20	7,041
24 Jan 18	74.40000 -0.90	75.30	74.20	75.00	10,670
23 Jan 18	75.30000 +0.60	75.40	73.90	74.80	13,648
22 Jan 18	74.70000 +0.60	74.80	73.80	74.20	8,340
19 Jan 18	74.10000 -0.20	74.60	74.00	74.50	3,670
18 Jan 18	74.30000 +0.10	74.70	74.00	74.70	6,305
17 Jan 18	74.20000 -1.00	75.80	74.00	75.40	16,642
16 Jan 18	75.20000 +0.30	75.20	73.70	74.80	16,129
15 Jan 18	74.90000 +0.80	75.00	73.90	74.30	7,265
12 Jan 18	74.10000 +0.60	74.20	73.50	73.50	9,124
11 Jan 18	73.50000 -1.00	74.70	73.50	74.30	10,473
10 Jan 18	74.50000 -0.10	75.20	74.20	74.70	14,518
09 Jan 18	74.60000 +0.50	75.00	74.20	74.20	13,633
08 Jan 18	74.10000 +0.00	74.40	73.70	74.30	9,508
05 Jan 18	74.10000 -0.40	74.70	73.70	74.40	17,900
04 Jan 18	74.50000 +0.30	74.80	74.00	74.30	16,681
03 Jan 18	74.20000 +0.30	74.70	73.80	73.80	7,537
02 Jan 18	73.90000 -0.12	74.20	73.20	73.20	11,296
29 Dec 17	74.02000 -0.70	74.92	73.90	74.85	5,088
28 Dec 17	74.72000 -0.19	75.41	74.52	75.01	10,334
27 Dec 17	74.91000 -0.19	75.45	74.51	75.00	6,238
22 Dec 17	75.10000 -0.60	76.15	75.10	76.15	10,519
21 Dec 17	75.70000 +0.70	76.35	74.62	75.51	26,457
20 Dec 17	75.00000 -1.29	76.57	75.00	76.02	20,922
19 Dec 17	76.29000 +0.49	76.64	75.88	76.23	16,847
18 Dec 17	75.80000 +0.39	76.40	75.49	75.50	15,835
15 Dec 17	75.41000 -0.52	76.20	75.06	76.11	26,321
14 Dec 17	75.93000 +0.07	76.87	75.65	75.65	23,547
13 Dec 17	75.86000 +0.08	76.80	75.04	75.20	24,864
12 Dec 17	75.78000 +0.58	76.14	75.12	75.48	18,344
11 Dec 17	75.20000 -0.05	75.61	74.71	75.25	9,648
08 Dec 17	75.25000 -2.34	77.70	74.85	77.70	35,497
07 Dec 17	77.59000 +0.74	77.60	76.79	76.79	30,881
06 Dec 17	76.85000 -0.40	77.00	76.42	76.70	10,102
05 Dec 17	77.25000 -0.14	77.60	76.57	77.44	24,897
04 Dec 17	77.39000 +1.05	77.50	76.53	76.70	13,825
01 Dec 17	76.34000 -0.51	77.30	75.77	76.70	25,491
30 Nov 17	76.85000 +0.35	77.19	75.91	76.29	27,508
29 Nov 17	76.50000 +0.43	77.14	75.71	75.71	20,623
28 Nov 17	76.07000 +0.28	76.38	75.11	76.21	19,791
27 Nov 17	75.79000 -0.11	76.31	75.05	76.31	8,842
24 Nov 17	75.90000 +0.36	76.43	75.22	75.49	18,079
23 Nov 17	75.54000 +1.54	75.87	74.12	74.12	15,298
22 Nov 17	74.00000 +0.11	74.84	73.87	74.08	26,963
21 Nov 17	73.89000 +0.49	74.46	73.47	73.50	33,174
20 Nov 17	73.40000 +0.15	73.75	72.90	72.90	35,750
17 Nov 17	73.25000 +0.20	73.92	73.07	73.92	20,983
16 Nov 17	73.05000 +1.05	73.78	72.26	72.49	39,625
15 Nov 17	72.00000 -0.30	72.61	71.49	72.26	29,641
14 Nov 17	72.30000 +0.56	72.50	71.46	71.50	21,072
13 Nov 17	71.74000 -0.86	72.80	70.70	72.80	21,436
10 Nov 17	72.60000 -0.26	73.00	72.35	72.90	17,182
09 Nov 17	72.86000 -0.02	73.20	72.55	73.20	17,140
08 Nov 17	72.88000 -0.20	73.35	72.67	73.10	23,066
07 Nov 17	73.08000 -1.10	74.11	72.95	74.11	14,344
06 Nov 17	74.18000 +0.49	74.29	73.85	74.05	10,023
03 Nov 17	73.69000 -0.01	74.55	73.57	73.60	10,647
02 Nov 17	73.70000 -0.08	73.81	73.50	73.50	6,613
01 Nov 17	73.78000 +0.27	74.11	72.95	73.50	17,133
30 Oct 17	73.51000 -1.11	74.76	73.16	73.50	34,238
27 Oct 17	74.62000 -0.23	75.16	74.48	75.14	13,956
26 Oct 17	74.85000 -0.62	75.50	74.54	75.21	27,023
25 Oct 17	75.47000 -0.13	75.98	75.06	75.80	6,524
24 Oct 17	75.60000 +0.05	75.96	75.20	75.75	6,854
23 Oct 17	75.55000 -0.03	75.90	75.00	75.58	11,294
20 Oct 17	75.58000 -0.19	76.40	75.44	76.00	6,531
19 Oct 17	75.77000 -1.77	77.58	75.35	77.00	19,910
18 Oct 17	77.54000 +0.08	77.80	76.41	77.31	15,744
17 Oct 17	77.46000 -1.20	78.53	77.46	78.50	19,609
16 Oct 17	78.66000 +0.25	78.94	78.04	78.94	6,619
13 Oct 17	78.41000 -0.52	79.27	78.00	79.18	8,493
12 Oct 17	78.93000 -0.29	79.79	78.50	79.79	15,504
11 Oct 17	79.22000 -0.39	79.90	78.81	79.90	11,853
10 Oct 17	79.61000 -1.60	80.95	79.61	80.77	22,169
09 Oct 17	81.21000 -0.21	82.38	80.87	81.20	25,486
06 Oct 17	81.42000 +2.85	81.99	78.56	79.40	39,508
05 Oct 17	78.57000 -0.11	79.59	78.57	79.00	9,729
04 Oct 17	78.68000 +1.18	78.70	76.63	78.00	22,416
02 Oct 17	77.50000 -0.50	79.38	77.05	78.92	23,424
29 Sep 17	78.00000 -0.11	78.19	77.18	78.19	34,083
28 Sep 17	78.11000 +1.11	78.19	74.19	77.20	44,647
27 Sep 17	77.00000 -2.08	79.04	76.76	78.97	32,535
26 Sep 17	79.08000 -0.72	79.96	78.69	79.77	19,824
25 Sep 17	79.80000 +0.30	80.42	79.41	79.73	13,858
22 Sep 17	79.50000 -0.49	81.16	79.31	80.49	16,021
21 Sep 17	79.99000 -0.26	80.50	79.94	80.06	6,519
20 Sep 17	80.25000 +0.53	80.48	79.63	80.00	10,290
19 Sep 17	79.72000 -0.28	80.50	79.62	79.62	11,296
18 Sep 17	80.00000 +0.43	80.56	79.83	80.17	8,748
15 Sep 17	79.57000 -0.56	80.27	79.40	79.91	16,897
14 Sep 17	80.13000 -0.22	81.08	80.10	81.00	11,114
13 Sep 17	80.35000 +0.50	81.19	79.97	80.35	11,181
12 Sep 17	79.85000 +0.45	80.45	79.10	79.14	20,829
11 Sep 17	79.40000 +1.20	79.40	77.90	77.90	21,393
08 Sep 17	78.20000 +0.30	78.20	77.56	77.90	12,185
07 Sep 17	77.90000 +0.29	78.18	77.62	77.78	21,659
06 Sep 17	77.61000 +0.43	77.97	76.92	77.34	11,766
05 Sep 17	77.18000 -0.09	77.49	76.68	76.81	9,520
04 Sep 17	77.27000 -0.02	77.50	76.28	77.50	6,533
01 Sep 17	77.29000 +0.70	77.48	76.73	77.00	9,870
31 Aug 17	76.59000 -0.85	78.00	76.31	78.00	13,160
30 Aug 17	77.44000 +0.80	77.73	76.57	77.24	9,341
29 Aug 17	76.64000 -1.12	77.76	76.35	77.76	20,878
28 Aug 17	77.76000 +0.20	78.24	77.41	78.24	4,327
25 Aug 17	77.56000 -0.53	78.31	77.50	78.31	7,542
24 Aug 17	78.09000 +0.16	78.44	77.59	78.44	9,989
23 Aug 17	77.93000 -0.55	78.80	77.93	78.80	9,669
22 Aug 17	78.48000 +0.46	78.58	77.75	78.57	12,481
21 Aug 17	78.02000 -0.55	78.38	77.79	78.24	11,049
18 Aug 17	78.57000 -0.17	78.96	78.08	78.25	9,585
17 Aug 17	78.74000 -0.40	79.37	78.23	78.90	27,766
16 Aug 17	79.14000 +0.90	79.40	78.33	78.58	13,935
15 Aug 17	78.24000 -0.92	79.03	77.90	79.03	12,957
14 Aug 17	79.16000 +0.87	79.30	78.60	79.19	14,406
11 Aug 17	78.29000 -1.89	80.08	76.84	80.01	51,810
10 Aug 17	80.18000 +0.38	80.70	79.70	79.75	20,134
09 Aug 17	79.80000 -0.90	80.58	79.17	80.51	23,292
08 Aug 17	80.70000 +0.74	81.05	79.92	79.97	21,721
07 Aug 17	79.96000 +1.26	80.45	78.99	79.00	45,099
04 Aug 17	78.70000 -0.11	79.10	78.25	79.10	30,763
03 Aug 17	78.81000 -0.09	79.10	78.53	78.83	8,095
02 Aug 17	78.90000 +0.60	79.41	78.32	78.50	19,677
01 Aug 17	78.30000 +0.30	79.00	77.83	79.00	24,591
31 Jul 17	78.00000 +0.40	78.98	77.84	78.50	53,308
28 Jul 17	77.60000 -0.57	78.40	77.01	78.40	12,917
27 Jul 17	78.17000 +0.92	78.60	76.78	76.85	35,726
26 Jul 17	77.25000 +1.18	78.40	76.02	76.28	30,262
25 Jul 17	76.07000 +1.40	76.29	74.81	74.83	14,521
24 Jul 17	74.67000 +0.35	74.85	74.09	74.85	14,296
21 Jul 17	74.32000 -0.63	75.34	74.00	75.10	30,859
20 Jul 17	74.95000 -0.50	75.72	74.60	75.28	26,704
19 Jul 17	75.45000 +0.09	75.50	74.67	75.40	23,387
18 Jul 17	75.36000 -0.35	76.10	74.72	75.45	29,829
17 Jul 17	75.71000 -0.19	76.40	75.22	76.40	32,361
14 Jul 17	75.90000 +0.27	77.29	75.30	75.60	23,059
13 Jul 17	75.63000 +0.83	75.63	74.75	74.89	15,365
12 Jul 17	74.80000 +0.47	74.97	74.50	74.60	15,654
11 Jul 17	74.33000 -0.67	75.12	74.33	75.00	19,973
10 Jul 17	75.00000 -0.05	75.19	73.81	74.21	28,948
07 Jul 17	75.05000 +0.03	75.30	74.61	75.15	21,478
06 Jul 17	75.02000 +0.27	75.30	74.94	74.96	23,248
05 Jul 17	74.75000 -0.14	75.25	74.63	74.80	20,783
04 Jul 17	74.89000 -0.08	75.23	74.64	75.00	11,297
03 Jul 17	74.97000 -0.28	75.36	74.93	75.20	11,605
30 Jun 17	75.25000 +0.40	75.40	74.49	74.97	24,061
29 Jun 17	74.85000 +0.05	75.70	74.58	75.00	24,922
28 Jun 17	74.80000 -0.20	75.37	74.69	74.88	26,297
27 Jun 17	75.00000 +0.07	75.00	74.52	74.75	6,862
26 Jun 17	74.93000 -0.07	75.53	74.53	75.14	17,553
23 Jun 17	75.00000 +0.09	75.10	74.77	74.95	11,099
22 Jun 17	74.91000 +0.19	75.18	74.70	74.96	12,137
21 Jun 17	74.72000 -0.10	74.87	74.32	74.70	11,384
20 Jun 17	74.82000 -0.68	75.79	74.40	75.50	17,395
19 Jun 17	75.50000 +0.40	75.50	74.65	75.01	18,205
16 Jun 17	75.10000 +0.65	75.34	74.29	74.70	13,445
15 Jun 17	74.45000 -0.55	75.17	73.76	75.17	10,098
14 Jun 17	75.00000 +0.19	75.49	74.56	74.97	13,949
13 Jun 17	74.81000 +0.12	76.13	74.79	75.00	13,207
12 Jun 17	74.69000 +2.06	74.69	73.70	74.03	24,593
09 Jun 17	72.63000 +0.53	72.63	71.57	72.11	13,990
08 Jun 17	72.10000 +0.33	72.11	71.50	71.78	7,146
07 Jun 17	71.77000 +0.00	72.11	71.50	71.86	8,522
06 Jun 17	71.77000 +0.05	72.70	71.10	71.10	14,228
02 Jun 17	71.72000 -0.53	72.69	70.00	72.69	37,953
01 Jun 17	72.25000 +0.25	72.50	71.70	72.00	21,330
31 May 17	72.00000 +0.35	72.97	71.21	71.65	17,592
30 May 17	71.65000 +2.04	71.65	69.80	69.80	12,199
29 May 17	69.61000 +0.13	69.98	68.30	69.87	12,556
26 May 17	69.48000 +0.56	69.48	68.70	69.03	7,991
25 May 17	68.92000 -0.28	69.98	68.52	69.98	6,760
24 May 17	69.20000 -0.41	69.90	69.05	69.61	8,276
23 May 17	69.61000 -0.11	69.80	69.33	69.50	4,972
22 May 17	69.72000 -0.17	69.90	69.60	69.90	6,879
19 May 17	69.89000 +0.43	69.95	69.33	69.60	8,070
18 May 17	69.46000 -1.37	70.97	69.46	70.97	12,278
17 May 17	70.83000 -0.17	71.25	70.17	71.25	9,619
16 May 17	71.00000 -0.60	71.65	70.69	71.65	15,648
15 May 17	71.60000 +0.45	71.60	70.90	71.49	11,134
12 May 17	71.15000 +0.63	71.42	70.30	71.42	9,206
11 May 17	70.52000 -0.08	71.42	70.20	70.20	19,576
10 May 17	70.60000 +0.19	70.97	70.35	70.97	12,421
09 May 17	70.41000 -0.39	70.92	70.25	70.50	9,060
08 May 17	70.80000 +0.35	70.98	70.46	70.96	6,033
05 May 17	70.45000 -0.42	70.75	70.01	70.75	7,725
04 May 17	70.87000 +0.67	70.94	70.01	70.01	3,320
03 May 17	70.20000 -0.30	70.85	70.08	70.85	15,378
02 May 17	70.50000 -0.49	70.99	70.29	70.99	15,797
28 Apr 17	70.99000 +0.29	71.14	70.23	70.75	24,199
27 Apr 17	70.70000 -0.25	70.90	70.23	70.90	11,088
26 Apr 17	70.95000 +0.55	70.99	70.15	70.40	14,071
25 Apr 17	70.40000 -0.20	70.80	70.12	70.80	16,470
24 Apr 17	70.60000 +0.40	70.80	70.13	70.50	22,121
21 Apr 17	70.20000 -0.30	70.57	70.00	70.50	9,132
20 Apr 17	70.50000 +0.25	70.90	70.00	70.36	15,996
19 Apr 17	70.25000 -0.25	70.69	70.00	70.45	24,615
18 Apr 17	70.50000 +0.04	70.75	70.29	70.44	8,669
13 Apr 17	70.46000 -0.57	71.00	70.02	70.70	8,947
12 Apr 17	71.03000 +0.68	71.03	70.48	70.50	9,860
11 Apr 17	70.35000 -0.65	70.55	69.82	70.41	7,458
10 Apr 17	71.00000 +1.01	71.00	69.91	70.00	20,846
07 Apr 17	69.99000 +0.22	70.10	69.60	69.85	15,426
06 Apr 17	69.77000 -0.73	70.65	69.41	70.09	17,275
05 Apr 17	70.50000 -0.52	71.42	70.44	71.35	13,580
04 Apr 17	71.02000 +0.83	71.02	70.00	70.44	14,015
03 Apr 17	70.19000 +0.69	70.44	69.51	70.00	21,976
31 Mar 17	69.50000 -0.43	70.44	69.04	70.44	10,481
30 Mar 17	69.93000 +0.21	70.00	68.90	70.00	16,344
29 Mar 17	69.72000 +0.69	69.72	68.85	68.95	26,876
28 Mar 17	69.03000 -2.58	69.03	66.62	66.62	154,884
27 Mar 17	71.61000 +2.39	72.00	69.57	72.00	18,212
24 Mar 17	69.22000 +2.13	69.33	66.01	66.70	24,868
23 Mar 17	67.09000 -0.69	67.76	66.74	67.76	11,075
22 Mar 17	67.78000 +0.29	67.79	66.02	67.14	9,024
21 Mar 17	67.49000 +0.17	68.12	67.00	67.00	11,974
20 Mar 17	67.32000 +0.33	67.50	66.65	67.20	17,394
17 Mar 17	66.99000 -0.06	67.19	66.57	67.19	13,219
16 Mar 17	67.05000 +0.95	67.19	65.60	66.10	10,282
15 Mar 17	66.10000 +0.43	66.39	65.44	65.70	13,404
14 Mar 17	65.67000 +1.17	65.73	64.26	64.98	26,328
13 Mar 17	64.50000 +0.00	64.99	64.40	64.71	34,578
10 Mar 17	64.50000 +0.20	64.82	64.37	64.40	11,193
09 Mar 17	64.30000 +0.04	64.80	64.16	64.80	11,968
08 Mar 17	64.26000 +0.19	64.40	64.10	64.19	29,435
07 Mar 17	64.07000 +0.28	65.15	63.77	64.00	32,877
06 Mar 17	63.79000 -1.11	65.10	63.53	65.10	19,026
03 Mar 17	64.90000 +0.23	64.99	64.60	64.91	8,832
02 Mar 17	64.67000 -1.03	65.88	64.55	65.88	8,078
01 Mar 17	65.70000 -0.15	66.15	65.50	66.15	9,995
28 Feb 17	65.85000 +0.51	66.08	65.31	65.31	4,241
27 Feb 17	65.34000 +0.64	65.52	64.70	64.70	6,920
24 Feb 17	64.70000 -1.30	66.00	64.69	66.00	5,980
23 Feb 17	66.00000 -0.75	67.00	65.50	67.00	7,230
22 Feb 17	66.75000 -0.40	67.20	66.23	67.20	10,004
21 Feb 17	67.15000 +1.08	67.41	65.98	66.30	11,532
20 Feb 17	66.07000 +0.77	66.07	65.01	65.01	11,941
17 Feb 17	65.30000 +0.19	65.50	65.00	65.25	11,835
16 Feb 17	65.11000 +0.11	65.25	65.00	65.24	7,868
15 Feb 17	65.00000 +0.00	65.22	64.60	65.00	11,648
14 Feb 17	65.00000 +1.00	65.23	63.85	64.00	16,482
13 Feb 17	64.00000 +0.00	64.25	63.90	64.25	4,553
10 Feb 17	64.00000 +0.20	64.20	63.80	64.00	19,307
09 Feb 17	63.80000 -0.22	64.20	63.80	64.00	3,517
08 Feb 17	64.02000 +0.32	64.29	63.26	63.70	12,540
07 Feb 17	63.70000 +0.69	63.80	63.40	63.80	5,519
06 Feb 17	63.01000 -0.98	64.04	63.00	63.50	7,199
03 Feb 17	63.99000 +1.00	64.00	63.29	63.69	2,879
02 Feb 17	62.99000 +0.02	63.29	62.90	62.90	2,282
01 Feb 17	62.97000 +0.07	63.68	62.81	63.68	2,731
31 Jan 17	62.90000 -0.54	64.00	62.90	64.00	3,200
30 Jan 17	63.44000 -0.56	64.25	63.43	64.25	7,970
27 Jan 17	64.00000 -0.20	64.23	63.89	63.95	2,648
26 Jan 17	64.20000 +0.63	64.25	63.76	64.00	7,393
25 Jan 17	63.57000 +0.24	64.00	63.00	63.01	5,401
24 Jan 17	63.33000 +0.40	63.50	62.98	63.26	3,004
23 Jan 17	62.93000 -0.07	63.50	62.80	63.38	11,162
20 Jan 17	63.00000 +0.43	63.17	62.44	62.78	7,481
19 Jan 17	62.57000 -0.31	63.31	62.41	62.41	10,553
18 Jan 17	62.88000 -0.01	63.24	62.50	63.00	3,946
17 Jan 17	62.89000 -0.59	63.27	62.76	62.97	4,178
16 Jan 17	63.48000 +0.49	63.48	62.93	63.25	4,397
13 Jan 17	62.99000 +0.49	63.00	62.73	63.00	3,458
12 Jan 17	62.50000 -0.50	63.26	62.42	63.26	4,457
11 Jan 17	63.00000 +0.00	63.25	62.71	63.00	10,544
10 Jan 17	63.00000 -0.13	63.01	62.41	62.90	4,867
09 Jan 17	63.13000 +0.23	63.60	62.77	63.49	12,628
06 Jan 17	62.90000 -0.25	63.49	62.65	63.49	5,885
05 Jan 17	63.15000 +0.31	63.25	62.75	63.25	4,265
04 Jan 17	62.84000 +0.34	63.25	62.48	63.25	5,559
03 Jan 17	62.50000 -0.20	63.11	62.49	63.10	7,459
02 Jan 17	62.70000 +0.00	63.25	62.70	63.25	2,990
30 Dec 16	62.70000 +0.43	62.70	61.85	61.85	1,153
29 Dec 16	62.27000 +0.02	62.39	61.89	61.89	3,941
28 Dec 16	62.25000 +0.15	62.96	62.25	62.95	4,645
27 Dec 16	62.10000 -0.70	63.16	62.10	63.10	9,771
23 Dec 16	62.80000 +1.28	62.80	61.55	62.20	4,039
22 Dec 16	61.52000 +0.12	62.95	61.04	61.99	16,088
21 Dec 16	61.40000 +0.10	61.88	61.08	61.88	10,136
20 Dec 16	61.30000 -0.13	62.00	60.85	62.00	6,161
19 Dec 16	61.43000 +0.43	62.42	61.15	61.75	6,639
16 Dec 16	61.00000 -0.32	61.54	60.54	61.50	14,878
15 Dec 16	61.32000 -0.82	62.47	60.84	62.00	11,249
14 Dec 16	62.14000 -0.94	63.49	61.00	63.49	11,472
13 Dec 16	63.08000 -0.70	63.50	63.08	63.50	3,002
12 Dec 16	63.78000 -0.02	63.78	63.24	63.53	6,024
09 Dec 16	63.80000 +0.22	64.35	63.36	64.35	4,760
08 Dec 16	63.58000 +0.28	63.85	63.23	63.48	5,144
07 Dec 16	63.30000 -0.09	63.48	62.74	63.39	6,532
06 Dec 16	63.39000 +0.29	63.48	62.80	63.48	3,770
05 Dec 16	63.10000 -0.36	63.85	63.01	63.85	732
02 Dec 16	63.46000 -0.09	63.90	63.08	63.90	1,865
01 Dec 16	63.55000 +0.14	63.97	63.02	63.50	3,170
30 Nov 16	63.41000 -0.39	64.17	63.01	64.00	3,170
29 Nov 16	63.80000 -0.56	64.50	63.80	64.50	2,052
28 Nov 16	64.36000 -0.10	64.50	63.75	63.75	1,549
25 Nov 16	64.46000 -0.09	65.52	64.28	64.52	3,895
24 Nov 16	64.55000 -1.35	66.30	64.53	66.30	3,566
23 Nov 16	65.90000 +1.94	65.90	64.41	64.49	4,811
22 Nov 16	63.96000 +0.41	63.96	63.02	63.02	1,892
21 Nov 16	63.55000 +0.02	64.70	62.74	63.50	10,655
18 Nov 16	63.53000 -0.33	64.12	63.31	63.62	1,876
17 Nov 16	63.86000 -0.15	64.34	63.56	63.89	1,301
16 Nov 16	64.01000 -0.73	64.99	63.85	64.99	3,559
15 Nov 16	64.74000 -0.11	65.00	64.45	65.00	1,613
14 Nov 16	64.85000 +0.40	65.00	64.46	65.00	1,064
11 Nov 16	64.45000 -0.28	65.11	64.31	65.10	2,305
10 Nov 16	64.73000 +0.83	64.99	63.86	64.00	1,420
09 Nov 16	63.90000 +0.00	63.99	62.23	62.85	3,454
08 Nov 16	63.90000 -0.72	64.75	63.90	64.75	1,916
07 Nov 16	64.62000 +1.13	64.62	64.12	64.48	2,208
04 Nov 16	63.49000 -0.01	63.79	63.00	63.79	1,297
03 Nov 16	63.50000 +0.50	63.50	62.90	63.50	3,136
02 Nov 16	63.00000 -1.58	64.13	63.00	64.00	4,219
01 Nov 16	64.58000 +0.37	64.58	63.65	64.57	1,674
31 Oct 16	64.21000 +0.61	64.35	63.60	64.29	5,864
28 Oct 16	63.60000 -1.00	64.40	63.31	64.40	4,400
27 Oct 16	64.60000 +0.30	64.60	63.60	63.60	6,612
26 Oct 16	64.30000 +0.11	64.49	63.56	64.48	5,541
25 Oct 16	64.19000 +0.29	64.19	63.51	63.82	2,510
24 Oct 16	63.90000 +0.96	63.90	63.31	63.70	5,746
21 Oct 16	62.94000 +0.24	63.47	62.49	62.69	1,472
20 Oct 16	62.70000 +0.75	62.70	61.76	62.05	6,355
19 Oct 16	61.95000 +0.00	62.66	61.71	62.30	4,110
18 Oct 16	61.95000 +1.15	62.61	60.52	60.56	8,928
17 Oct 16	60.80000 +0.15	61.48	60.80	60.99	8,594
14 Oct 16	60.65000 -0.35	61.00	60.65	60.79	3,002
13 Oct 16	61.00000 +0.00	61.00	60.53	60.99	2,815
12 Oct 16	61.00000 -0.09	61.08	60.78	61.00	2,432
11 Oct 16	61.09000 +0.09	61.30	60.72	61.30	2,190
10 Oct 16	61.00000 -0.47	61.45	60.75	61.45	3,665
07 Oct 16	61.47000 +0.33	61.47	60.75	61.10	2,107
06 Oct 16	61.14000 -0.31	61.45	60.68	61.40	1,807
05 Oct 16	61.45000 +0.45	61.45	61.28	61.45	1,016
04 Oct 16	61.00000 -0.21	61.50	60.98	61.50	4,740
30 Sep 16	61.21000 +0.71	61.21	60.25	60.39	7,775
29 Sep 16	60.50000 +0.64	61.00	60.14	60.14	6,792
28 Sep 16	59.86000 -0.50	60.50	59.86	60.50	2,218
27 Sep 16	60.36000 +0.36	60.44	59.85	59.85	1,423
26 Sep 16	60.00000 +0.04	60.49	59.80	59.99	5,362
23 Sep 16	59.96000 -0.53	60.85	59.96	60.26	3,510
22 Sep 16	60.49000 -0.01	60.73	59.93	60.22	2,766
21 Sep 16	60.50000 +0.50	60.74	59.89	60.00	6,493
20 Sep 16	60.00000 -0.01	60.35	59.87	59.90	3,106
19 Sep 16	60.01000 -0.09	61.00	60.01	60.84	5,260
16 Sep 16	60.10000 +0.10	60.23	59.90	60.23	4,853
15 Sep 16	60.00000 +0.10	60.48	59.90	59.90	10,626
14 Sep 16	59.90000 +0.20	60.50	59.80	59.80	9,238
13 Sep 16	59.70000 -0.40	60.84	59.70	60.84	2,224
12 Sep 16	60.10000 -1.40	61.25	60.01	61.20	7,499
09 Sep 16	61.50000 -0.20	62.12	61.50	61.51	1,947
08 Sep 16	61.70000 +0.04	62.16	61.20	61.20	2,662
07 Sep 16	61.66000 +0.75	61.66	60.30	61.17	5,739
06 Sep 16	60.91000 -0.19	61.66	60.69	61.20	8,303
05 Sep 16	61.10000 -1.18	61.75	61.00	61.63	2,757
02 Sep 16	62.28000 +0.78	62.65	61.58	62.65	2,012
01 Sep 16	61.50000 -0.61	62.84	61.50	62.10	3,246
31 Aug 16	62.11000 -0.28	62.92	62.11	62.80	3,497
30 Aug 16	62.39000 +0.07	62.80	61.64	61.64	922
29 Aug 16	62.32000 +0.29	62.34	61.74	62.03	953
26 Aug 16	62.03000 -0.15	62.47	61.52	62.47	1,058
25 Aug 16	62.18000 +0.62	62.38	61.53	62.38	939
24 Aug 16	61.56000 -0.74	62.97	61.51	62.92	9,035
23 Aug 16	62.30000 +0.38	62.90	61.88	62.00	5,052
22 Aug 16	61.92000 +0.29	63.38	61.80	61.80	23,034
19 Aug 16	61.63000 +0.21	62.00	61.47	61.59	2,671
18 Aug 16	61.42000 +0.87	61.50	60.66	60.69	4,067
17 Aug 16	60.55000 -0.01	60.96	60.55	60.58	2,818
16 Aug 16	60.56000 +0.07	61.00	60.56	60.65	1,827
15 Aug 16	60.49000 -0.43	61.06	60.26	61.06	2,906
12 Aug 16	60.92000 -0.58	61.35	60.75	61.02	1,578
11 Aug 16	61.50000 +0.90	61.50	59.93	60.10	5,361
10 Aug 16	60.60000 +0.02	60.60	59.83	60.60	2,328
09 Aug 16	60.58000 +0.37	60.58	60.04	60.07	1,948
08 Aug 16	60.21000 -0.23	60.48	60.02	60.20	2,074
05 Aug 16	60.44000 +0.74	60.44	59.60	59.60	1,670
04 Aug 16	59.70000 +0.28	60.19	59.48	59.48	2,140
03 Aug 16	59.42000 -0.09	60.05	59.40	59.56	2,764
02 Aug 16	59.51000 -1.24	60.68	59.50	60.50	4,198
01 Aug 16	60.75000 +0.05	61.15	60.50	60.70	1,521
29 Jul 16	60.70000 +0.09	61.23	60.40	60.45	6,409
28 Jul 16	60.61000 +0.03	61.34	60.44	60.44	3,815
27 Jul 16	60.58000 +0.69	61.35	59.54	59.90	11,784
26 Jul 16	59.89000 +0.59	59.90	58.75	59.10	5,108
25 Jul 16	59.30000 +0.10	59.81	59.01	59.60	3,809
22 Jul 16	59.20000 -0.30	59.77	59.19	59.50	2,148
21 Jul 16	59.50000 +0.20	59.78	59.30	59.30	2,347
20 Jul 16	59.30000 +0.20	59.78	58.81	58.81	6,586
19 Jul 16	59.10000 -0.25	59.80	58.81	59.80	6,019
18 Jul 16	59.35000 -0.25	59.93	59.35	59.35	7,157
15 Jul 16	59.60000 -0.50	60.33	59.30	60.00	8,118
14 Jul 16	60.10000 -0.30	60.71	60.02	60.02	3,152
13 Jul 16	60.40000 +0.40	60.77	60.04	60.65	4,335
12 Jul 16	60.00000 -0.60	60.75	59.91	60.75	3,929
11 Jul 16	60.60000 +0.10	60.70	59.73	60.35	4,553
08 Jul 16	60.50000 -1.27	61.54	60.50	61.54	10,043
07 Jul 16	61.77000 +0.77	61.77	60.93	61.21	1,815
06 Jul 16	61.00000 -0.15	61.32	59.93	61.30	9,361
05 Jul 16	61.15000 -0.59	62.25	60.94	62.25	7,334
04 Jul 16	61.74000 +0.04	62.18	61.52	62.18	5,857
01 Jul 16	61.70000 +0.70	61.80	61.00	61.80	7,876
30 Jun 16	61.00000 +0.49	61.90	60.74	61.49	20,595
29 Jun 16	60.51000 +1.76	62.00	59.80	59.99	12,893
28 Jun 16	58.75000 +0.49	59.33	58.11	58.28	10,425
27 Jun 16	58.26000 -0.45	58.96	57.70	58.00	3,954
24 Jun 16	58.71000 -0.85	59.20	57.00	57.10	21,390
23 Jun 16	59.56000 -1.64	62.17	59.00	61.30	14,116
22 Jun 16	61.20000 -0.51	62.22	61.20	62.22	4,587
21 Jun 16	61.71000 +1.16	61.87	60.24	60.64	5,772
20 Jun 16	60.55000 +1.28	60.99	59.30	59.80	5,902
17 Jun 16	59.27000 +1.27	59.27	58.03	58.10	10,341
16 Jun 16	58.00000 -3.27	61.00	58.00	61.00	18,288
15 Jun 16	61.27000 +1.72	61.45	59.16	59.16	9,998
14 Jun 16	59.55000 -0.40	60.17	59.15	60.15	11,089
13 Jun 16	59.95000 -2.65	62.35	59.95	62.35	16,543
10 Jun 16	62.60000 -1.15	63.50	62.50	63.50	15,170
09 Jun 16	63.75000 +0.46	63.75	62.70	63.33	8,854
08 Jun 16	63.29000 +0.19	63.35	62.50	63.35	5,397
07 Jun 16	63.10000 -0.08	63.38	62.79	63.20	4,619
06 Jun 16	63.18000 -0.27	63.74	62.66	63.74	4,827
03 Jun 16	63.45000 -0.05	63.92	63.00	63.92	6,611
02 Jun 16	63.50000 -0.40	63.80	63.25	63.50	6,550
01 Jun 16	63.90000 +0.59	63.90	63.10	63.55	6,186
31 May 16	63.31000 -0.18	63.49	62.50	63.48	8,218
30 May 16	63.49000 +0.99	63.49	62.56	63.05	9,465
27 May 16	62.50000 +0.00	63.07	61.48	62.69	10,259
26 May 16	62.50000 +2.50	62.50	59.89	60.00	17,695
25 May 16	60.00000 +0.28	60.55	59.60	60.55	19,465
24 May 16	59.72000 +2.71	59.72	56.91	57.50	14,200
23 May 16	57.01000 +0.02	57.19	56.40	57.19	7,926
20 May 16	56.99000 +0.09	57.19	56.79	57.00	6,959
19 May 16	56.90000 +0.00	57.40	56.60	56.99	11,252
18 May 16	56.90000 +1.30	57.59	55.00	55.00	22,631
17 May 16	55.60000 -0.31	56.88	55.25	56.88	4,254
13 May 16	55.91000 -0.58	56.07	55.10	56.00	8,800
12 May 16	56.49000 +0.84	56.49	55.60	55.65	6,499
11 May 16	55.65000 -0.10	55.98	55.65	55.71	2,167
10 May 16	55.75000 -0.35	56.40	55.75	56.00	1,604
09 May 16	56.10000 -0.40	57.00	56.00	57.00	7,174
06 May 16	56.50000 +0.44	56.79	56.08	56.35	3,575
05 May 16	56.06000 -0.34	56.50	55.74	55.74	1,706
04 May 16	56.40000 +0.11	56.40	55.66	55.66	3,691
03 May 16	56.29000 -0.01	56.35	55.63	55.99	4,663
02 May 16	56.30000 -0.70	57.30	55.80	57.30	4,723
29 Apr 16	57.00000 +0.05	57.00	56.05	56.05	2,219
28 Apr 16	56.95000 +0.55	56.95	56.00	56.52	6,034
27 Apr 16	56.40000 +0.28	56.41	55.80	56.33	7,718
26 Apr 16	56.12000 +0.22	56.33	55.15	55.15	3,482
25 Apr 16	55.90000 +0.54	56.30	55.50	55.65	4,421
22 Apr 16	55.36000 -0.25	56.00	54.80	56.00	22,420
21 Apr 16	55.61000 -0.70	56.80	55.61	56.80	8,005
20 Apr 16	56.31000 -0.54	57.06	56.10	57.00	9,594
19 Apr 16	56.85000 +0.95	57.00	56.40	56.49	13,373
18 Apr 16	55.90000 -0.75	56.57	55.56	55.56	5,862
15 Apr 16	56.65000 +0.65	56.68	56.01	56.39	3,171
14 Apr 16	56.00000 +0.95	57.21	55.41	55.90	8,595
13 Apr 16	55.05000 +0.10	55.53	54.78	55.50	11,165
12 Apr 16	54.95000 -0.05	55.05	54.00	55.00	9,438
11 Apr 16	55.00000 +0.25	55.67	54.80	55.00	5,998
08 Apr 16	54.75000 +0.25	54.90	54.18	54.50	7,228
07 Apr 16	54.50000 +0.50	54.75	54.29	54.50	5,369
06 Apr 16	54.00000 -0.10	54.51	53.80	54.50	13,277
05 Apr 16	54.10000 -1.50	55.51	53.90	55.50	11,504
04 Apr 16	55.60000 -0.40	56.30	55.60	55.60	7,989
01 Apr 16	56.00000 -0.80	57.97	55.90	57.75	10,837
31 Mar 16	56.80000 -0.80	58.38	56.80	57.78	9,444
30 Mar 16	57.60000 +1.42	57.60	56.76	56.76	5,416
29 Mar 16	56.18000 -0.97	57.39	56.05	57.20	7,133
24 Mar 16	57.15000 -0.85	58.00	56.90	58.00	5,124
23 Mar 16	58.00000 -0.80	59.60	57.00	59.60	18,500
22 Mar 16	58.80000 -0.33	59.75	58.68	59.65	6,853
21 Mar 16	59.13000 -0.87	60.48	59.07	60.48	13,901
18 Mar 16	60.00000 +0.05	60.49	59.54	59.95	4,907
17 Mar 16	59.95000 +1.24	60.40	58.77	58.90	4,346
16 Mar 16	58.71000 +0.89	59.50	57.65	57.80	3,218
15 Mar 16	57.82000 +0.52	57.82	57.00	57.30	2,989
14 Mar 16	57.30000 +0.91	57.30	56.42	56.50	12,096
11 Mar 16	56.39000 +0.95	56.39	55.88	56.39	3,347
10 Mar 16	55.44000 -0.97	56.70	55.44	56.40	6,069
09 Mar 16	56.41000 +0.33	56.76	56.20	56.20	3,785
08 Mar 16	56.08000 -0.72	56.90	56.08	56.80	1,670
07 Mar 16	56.80000 +0.36	56.90	56.05	56.05	12,191
04 Mar 16	56.44000 +0.44	57.00	55.70	56.40	11,702
03 Mar 16	56.00000 -0.50	57.00	55.71	57.00	9,191
02 Mar 16	56.50000 -0.31	57.00	56.00	56.50	9,006
01 Mar 16	56.81000 -0.09	58.00	56.29	57.00	7,159
29 Feb 16	56.90000 +3.33	56.90	53.45	53.75	8,954
26 Feb 16	53.57000 +0.97	53.57	52.90	53.15	3,993
25 Feb 16	52.60000 -0.28	53.88	52.60	52.88	7,699
24 Feb 16	52.88000 -2.12	54.70	52.88	54.70	2,617
23 Feb 16	55.00000 +0.01	55.30	54.54	54.99	2,392
22 Feb 16	54.99000 +1.49	54.99	53.30	53.30	5,971
19 Feb 16	53.50000 -0.22	54.24	53.17	53.55	2,267
18 Feb 16	53.72000 +0.58	53.99	53.50	53.50	4,364
17 Feb 16	53.14000 +1.63	53.36	51.52	52.17	3,086
16 Feb 16	51.51000 -0.49	52.50	51.50	52.50	2,910
15 Feb 16	52.00000 +1.20	52.30	51.50	51.50	3,097
12 Feb 16	50.80000 -0.35	51.49	50.70	50.81	2,166
11 Feb 16	51.15000 -1.65	52.39	51.04	51.75	6,544
10 Feb 16	52.80000 +1.40	53.22	51.50	51.50	7,171
09 Feb 16	51.40000 -1.75	53.90	50.43	53.90	6,331
08 Feb 16	53.15000 -2.35	55.50	53.05	55.20	6,079
05 Feb 16	55.50000 +0.20	55.66	55.21	55.66	220
04 Feb 16	55.30000 -0.70	56.00	55.23	55.51	1,593
03 Feb 16	56.00000 +0.00	56.58	55.00	56.00	6,228
02 Feb 16	56.00000 -0.37	56.47	55.40	56.30	5,784
01 Feb 16	56.37000 -0.13	56.85	56.08	56.08	3,580
29 Jan 16	56.50000 +0.40	56.69	56.15	56.44	6,331
28 Jan 16	56.10000 -0.40	56.45	56.01	56.06	1,100
27 Jan 16	56.50000 +0.02	57.00	56.20	56.49	10,983
26 Jan 16	56.48000 -0.01	56.48	56.13	56.13	1,583
25 Jan 16	56.49000 -0.79	57.36	55.80	57.10	1,510
22 Jan 16	57.28000 +1.08	57.98	56.50	56.50	5,964
21 Jan 16	56.20000 +1.03	56.44	55.50	56.44	3,214
20 Jan 16	55.17000 -2.74	56.90	55.17	56.90	5,816
19 Jan 16	57.91000 +2.43	59.00	56.47	56.50	10,334
18 Jan 16	55.48000 -0.32	56.40	55.20	56.40	4,412
15 Jan 16	55.80000 +0.30	56.59	55.26	56.59	5,322
14 Jan 16	55.50000 +0.00	55.81	54.93	55.70	5,574
13 Jan 16	55.50000 -0.70	56.75	55.15	56.09	7,069
12 Jan 16	56.20000 -0.03	56.85	54.50	56.85	8,294
11 Jan 16	56.23000 -0.86	58.00	56.23	56.80	5,900
08 Jan 16	57.09000 -1.15	58.75	55.87	58.75	15,776
07 Jan 16	58.24000 -2.56	60.71	57.81	60.50	21,122
06 Jan 16	60.80000 -1.70	62.66	60.50	61.90	6,164
05 Jan 16	62.50000 +0.20	63.00	61.53	62.30	7,098
04 Jan 16	62.30000 +1.05	62.66	60.49	61.93	5,415
30 Dec 15	61.25000 -1.50	63.04	61.20	63.04	4,131
29 Dec 15	62.75000 +0.58	63.00	62.15	62.17	2,957
28 Dec 15	62.17000 -1.33	63.69	62.11	63.21	4,370
23 Dec 15	63.50000 -1.89	64.99	63.50	64.98	9,228
22 Dec 15	65.39000 +1.14	65.39	63.50	64.32	11,056
21 Dec 15	64.25000 +1.75	65.00	60.37	62.00	16,712
18 Dec 15	62.50000 +0.63	62.50	60.31	60.83	7,044
17 Dec 15	61.87000 +2.24	62.00	60.34	60.40	8,286
16 Dec 15	59.63000 -1.02	61.35	59.50	61.35	27,461
15 Dec 15	60.65000 +1.15	60.71	59.72	59.72	10,722
14 Dec 15	59.50000 -0.40	61.16	58.86	60.11	22,287
11 Dec 15	59.90000 -0.30	61.28	59.00	60.20	27,908
10 Dec 15	60.20000 -12.80	62.00	57.30	62.00	179,503
09 Dec 15	73.00000 +0.11	73.50	72.60	73.50	1,982
08 Dec 15	72.89000 -1.61	74.00	72.84	74.00	2,828
07 Dec 15	74.50000 +0.40	74.50	73.49	73.93	2,438
04 Dec 15	74.10000 +0.60	74.59	72.60	73.50	18,198
03 Dec 15	73.50000 -1.00	74.69	73.50	73.51	10,047
02 Dec 15	74.50000 -1.70	75.50	73.50	75.00	16,728
01 Dec 15	76.20000 +0.20	77.00	75.41	76.00	7,808
30 Nov 15	76.00000 +1.72	76.00	74.28	74.28	15,796
27 Nov 15	74.28000 -0.37	74.50	73.48	74.50	7,701
26 Nov 15	74.65000 +0.15	74.65	73.80	74.50	8,539
25 Nov 15	74.50000 +0.31	74.50	72.99	73.56	5,534
24 Nov 15	74.19000 -0.41	74.64	73.60	74.58	3,698
23 Nov 15	74.60000 +2.30	75.00	72.77	72.99	4,238
20 Nov 15	72.30000 -0.20	73.60	71.51	73.00	7,620
19 Nov 15	72.50000 +0.49	73.00	72.01	72.01	4,264
18 Nov 15	72.01000 -0.24	72.99	72.01	72.05	5,612
17 Nov 15	72.25000 +0.80	72.25	71.49	71.49	3,783
16 Nov 15	71.45000 +0.44	71.49	70.25	70.90	1,444
13 Nov 15	71.01000 -1.49	73.54	71.01	72.99	6,689
12 Nov 15	72.50000 +1.01	73.00	71.49	71.50	8,175
11 Nov 15	71.49000 +0.49	71.49	70.96	70.99	5,758
10 Nov 15	71.00000 -0.20	71.48	70.60	71.00	2,650
09 Nov 15	71.20000 -0.30	71.99	71.13	71.50	2,097
06 Nov 15	71.50000 -0.30	71.80	71.25	71.50	5,633
05 Nov 15	71.80000 +1.10	71.81	71.00	71.70	4,880
04 Nov 15	70.70000 -0.95	71.80	70.70	71.80	2,481
03 Nov 15	71.65000 +0.15	71.75	70.33	70.51	2,588
02 Nov 15	71.50000 +1.48	71.50	69.81	70.02	4,539
30 Oct 15	70.02000 -0.23	70.69	69.01	70.50	5,953
29 Oct 15	70.25000 -0.37	71.00	69.35	70.99	3,132
28 Oct 15	70.62000 +0.63	70.62	69.50	69.90	7,514
27 Oct 15	69.99000 -1.51	71.50	69.86	71.48	6,611
26 Oct 15	71.50000 +1.00	71.90	70.60	70.70	15,966
23 Oct 15	70.50000 +0.00	70.58	67.66	69.50	199,361
22 Oct 15	70.50000 +0.61	71.45	70.46	70.88	3,043
21 Oct 15	69.89000 -2.13	73.39	69.89	73.25	4,315
20 Oct 15	72.02000 -0.53	73.27	72.02	72.24	2,962
19 Oct 15	72.55000 -0.45	73.50	72.55	73.49	2,046
16 Oct 15	73.00000 -0.50	73.97	72.60	73.11	2,971
15 Oct 15	73.50000 +0.50	73.90	72.96	73.90	2,728
14 Oct 15	73.00000 -2.64	75.26	72.20	75.26	7,119
13 Oct 15	75.64000 +0.44	76.25	75.10	75.10	178
12 Oct 15	75.20000 +1.20	75.20	74.00	74.00	731
09 Oct 15	74.00000 +0.30	74.53	73.20	74.20	4,632
08 Oct 15	73.70000 +0.91	73.70	72.73	73.37	3,743
07 Oct 15	72.79000 -0.34	73.50	72.62	73.50	3,553
06 Oct 15	73.13000 +0.41	73.50	72.90	73.18	657
05 Oct 15	72.72000 +0.72	73.20	72.26	73.00	2,637
02 Oct 15	72.00000 +0.40	72.65	71.46	72.60	2,225
01 Oct 15	71.60000 -0.40	73.01	71.50	72.45	3,251
30 Sep 15	72.00000 +1.60	72.99	70.60	70.93	19,366
29 Sep 15	70.40000 -0.05	70.97	69.90	70.01	2,340
28 Sep 15	70.45000 -0.77	71.41	70.43	71.23	2,819
25 Sep 15	71.22000 +0.59	72.35	70.50	70.50	1,141
24 Sep 15	70.63000 -1.81	73.03	70.10	72.31	2,869
23 Sep 15	72.44000 -0.06	73.40	72.26	73.40	1,270
22 Sep 15	72.50000 -0.90	74.20	72.50	74.20	1,915
21 Sep 15	73.40000 -0.60	74.37	73.20	74.36	286
18 Sep 15	74.00000 +0.00	74.64	73.50	73.50	3,479
17 Sep 15	74.00000 +0.00	74.06	74.00	74.06	501
16 Sep 15	74.00000 -1.00	74.67	74.00	74.67	1,631
15 Sep 15	75.00000 -0.75	75.12	75.00	75.12	5,644
14 Sep 15	75.75000 -0.25	76.40	75.75	76.40	480
11 Sep 15	76.00000 -1.78	77.31	75.95	77.31	4,025
10 Sep 15	77.78000 -1.01	78.80	77.49	77.96	1,583
09 Sep 15	78.79000 +0.91	78.79	77.33	78.38	3,039
08 Sep 15	77.88000 +1.34	77.88	76.01	76.01	2,414
07 Sep 15	76.54000 +1.54	76.54	75.01	75.39	1,823
04 Sep 15	75.00000 +0.00	75.00	74.00	75.00	4,149
03 Sep 15	75.00000 -0.57	75.58	74.75	75.57	4,645
02 Sep 15	75.57000 +0.57	75.57	73.60	74.67	3,927
01 Sep 15	75.00000 +0.00	75.00	73.38	74.00	4,913
31 Aug 15	75.00000 +1.29	75.17	73.40	73.40	1,784
28 Aug 15	73.71000 +3.00	73.71	70.91	70.91	3,625
27 Aug 15	70.71000 +2.81	70.71	67.39	67.85	5,285
26 Aug 15	67.90000 -1.54	69.50	67.90	69.50	3,250
25 Aug 15	69.44000 -0.24	70.34	69.00	69.70	4,112
24 Aug 15	69.68000 -0.82	70.20	68.31	70.20	5,816
21 Aug 15	70.50000 -1.50	71.20	68.44	70.00	3,062
20 Aug 15	72.00000 -0.23	73.39	72.00	72.54	1,106
19 Aug 15	72.23000 -0.71	74.48	72.00	72.54	3,792
18 Aug 15	72.94000 -0.86	73.80	72.85	73.80	1,419
17 Aug 15	73.80000 -0.10	73.92	72.81	72.81	744
14 Aug 15	73.90000 -0.10	74.75	73.90	74.04	1,444
13 Aug 15	74.00000 -0.10	74.99	74.00	74.10	1,211
12 Aug 15	74.10000 -2.00	76.10	74.10	76.10	3,566
11 Aug 15	76.10000 -0.07	77.00	76.10	77.00	3,114
10 Aug 15	76.17000 +0.07	76.80	76.16	76.80	654
07 Aug 15	76.10000 +0.00	76.66	76.05	76.05	1,327
06 Aug 15	76.10000 +0.00	76.68	75.88	75.88	904
05 Aug 15	76.10000 +1.00	76.60	75.09	75.10	9,386
04 Aug 15	75.10000 +0.12	75.72	74.30	75.00	4,460
03 Aug 15	74.98000 +0.48	75.00	74.00	75.00	4,095
31 Jul 15	74.50000 -1.99	77.23	74.19	77.10	3,805
30 Jul 15	76.49000 +0.04	77.40	76.20	77.40	643
29 Jul 15	76.45000 -1.40	78.90	76.44	78.90	2,326
28 Jul 15	77.85000 -0.49	78.79	77.84	78.02	2,722
27 Jul 15	78.34000 -0.56	79.02	78.34	78.36	803
24 Jul 15	78.90000 -0.27	79.49	78.27	79.20	2,080
23 Jul 15	79.17000 +0.31	79.19	78.21	78.94	3,174
22 Jul 15	78.86000 +0.42	79.18	78.50	79.00	1,667
21 Jul 15	78.44000 +0.44	78.91	78.28	78.50	333
20 Jul 15	78.00000 +0.29	78.50	77.50	77.73	2,788
17 Jul 15	77.71000 +1.46	78.50	77.00	77.00	3,810
16 Jul 15	76.25000 -0.26	77.00	76.25	76.51	934
15 Jul 15	76.51000 +0.09	77.00	76.51	76.97	1,204
14 Jul 15	76.42000 -0.58	77.45	76.04	76.04	2,247
13 Jul 15	77.00000 +1.56	77.00	75.44	75.44	1,692
10 Jul 15	75.44000 +1.24	75.45	73.89	73.89	2,844
09 Jul 15	74.20000 -1.05	75.47	74.00	75.47	1,290
08 Jul 15	75.25000 +2.03	75.25	73.45	73.60	2,281
07 Jul 15	73.22000 -1.58	74.51	72.70	74.30	1,696
06 Jul 15	74.80000 +0.49	74.80	73.81	74.00	833
03 Jul 15	74.31000 -1.33	75.88	74.31	75.35	5,453
02 Jul 15	75.64000 +1.34	75.77	75.00	75.00	8,068
01 Jul 15	74.30000 +0.29	76.49	74.02	74.02	5,547
30 Jun 15	74.01000 -2.47	76.50	74.01	76.50	4,907
29 Jun 15	76.48000 +0.73	76.62	73.20	74.50	5,104
26 Jun 15	75.75000 -0.75	77.30	75.70	77.30	3,450
25 Jun 15	76.50000 -0.20	77.00	75.75	76.73	1,719
24 Jun 15	76.70000 -1.24	78.75	76.61	78.75	2,421
23 Jun 15	77.94000 -0.56	78.75	77.65	77.65	1,417
22 Jun 15	78.50000 +1.00	78.55	77.45	77.95	27,466
19 Jun 15	77.50000 +0.10	77.80	76.85	76.85	4,994
18 Jun 15	77.40000 +0.12	77.44	76.99	77.30	1,045
17 Jun 15	77.28000 +1.18	77.38	76.59	77.00	937
16 Jun 15	76.10000 -1.40	77.00	75.13	76.91	9,823
15 Jun 15	77.50000 -0.25	78.00	76.90	78.00	3,941
12 Jun 15	77.75000 +0.35	78.00	77.75	77.85	664
11 Jun 15	77.40000 -0.40	78.00	77.40	77.98	4,390
10 Jun 15	77.80000 +0.30	77.95	76.84	76.84	5,192
09 Jun 15	77.50000 -1.00	79.00	77.00	78.99	10,031
08 Jun 15	78.50000 -0.32	79.30	78.44	79.00	4,940
05 Jun 15	78.82000 +0.06	78.99	78.50	78.50	679
04 Jun 15	78.76000 -0.39	79.00	78.55	78.92	718
03 Jun 15	79.15000 +0.13	79.40	78.55	79.10	3,486
02 Jun 15	79.02000 -0.23	79.30	78.92	79.26	4,953
01 Jun 15	79.25000 -0.31	79.97	78.86	79.58	3,589
29 May 15	79.56000 -0.22	80.00	79.56	79.70	3,645
28 May 15	79.78000 +0.26	79.78	79.52	79.52	306
27 May 15	79.52000 -0.25	80.00	79.52	79.76	2,516
26 May 15	79.77000 -0.23	80.00	79.53	80.00	913
22 May 15	80.00000 +0.07	80.00	79.88	79.93	1,276
21 May 15	79.93000 +0.14	80.01	79.79	79.79	4,819
20 May 15	79.79000 +0.20	80.10	79.79	79.99	6,278
19 May 15	79.59000 -0.40	80.00	79.50	79.73	3,818
18 May 15	79.99000 +0.14	80.49	79.41	79.41	4,077
15 May 15	79.85000 +1.00	79.85	78.90	78.90	474
14 May 15	78.85000 +0.15	79.00	78.85	79.00	623
13 May 15	78.70000 +1.33	78.75	78.21	78.41	2,056
12 May 15	77.37000 -2.26	79.63	77.32	79.63	3,263
11 May 15	79.63000 +0.56	80.45	79.00	79.00	4,093
08 May 15	79.07000 +0.22	79.50	78.71	79.31	2,299
07 May 15	78.85000 -1.15	79.95	78.10	79.95	2,014
06 May 15	80.00000 +0.20	80.26	79.39	80.00	1,521
05 May 15	79.80000 +0.25	80.25	79.64	79.99	3,010
04 May 15	79.55000 +0.74	80.72	79.11	79.40	7,762
30 Apr 15	78.81000 +0.31	81.20	78.50	78.51	22,390
29 Apr 15	78.50000 -2.75	81.37	77.32	81.00	24,760
28 Apr 15	81.25000 +0.41	81.25	80.27	81.00	4,058
27 Apr 15	80.84000 +1.06	80.85	79.49	79.78	2,317
24 Apr 15	79.78000 -1.23	81.64	79.36	81.64	3,672
23 Apr 15	81.01000 -1.09	81.96	81.01	81.51	4,123
22 Apr 15	82.10000 +0.90	83.03	81.79	81.79	3,590
21 Apr 15	81.20000 +1.20	82.98	80.17	80.17	2,431
20 Apr 15	80.00000 +1.80	80.14	78.50	78.50	3,701
17 Apr 15	78.20000 -1.75	79.61	77.87	79.22	5,603
16 Apr 15	79.95000 +0.04	80.00	79.01	80.00	2,848
15 Apr 15	79.91000 -0.04	79.95	79.35	79.35	3,329
14 Apr 15	79.95000 +0.45	79.95	79.01	79.53	2,092
13 Apr 15	79.50000 +1.30	80.00	77.60	77.60	14,180
10 Apr 15	78.20000 +1.75	78.98	76.37	76.37	12,663
09 Apr 15	76.45000 +0.90	76.57	75.59	76.00	6,703
08 Apr 15	75.55000 +0.15	76.00	75.21	76.00	3,206
07 Apr 15	75.40000 -0.05	76.00	75.40	75.40	11,383
02 Apr 15	75.45000 -0.01	75.50	74.86	75.10	6,769
01 Apr 15	75.46000 +2.18	75.72	73.59	73.93	8,407
31 Mar 15	73.28000 -1.22	75.09	73.28	74.75	9,917
30 Mar 15	74.50000 +1.14	75.53	73.21	73.36	3,938
27 Mar 15	73.36000 +2.30	74.47	71.45	71.90	5,375
26 Mar 15	71.06000 -1.15	72.30	71.06	72.20	5,003
25 Mar 15	72.21000 -0.06	72.51	71.79	72.50	2,977
24 Mar 15	72.27000 +0.47	72.29	71.54	71.84	1,356
23 Mar 15	71.80000 -1.07	72.89	71.00	72.25	5,260
20 Mar 15	72.87000 -0.13	73.47	72.42	73.34	2,556
19 Mar 15	73.00000 +0.70	73.34	72.51	72.80	2,624
18 Mar 15	72.30000 +0.08	73.39	72.30	72.80	3,675
17 Mar 15	72.22000 -0.68	73.49	72.22	72.50	2,393
16 Mar 15	72.90000 +0.38	72.99	72.13	72.51	1,396
13 Mar 15	72.52000 -0.57	73.29	72.52	73.10	5,922
12 Mar 15	73.09000 -0.32	73.75	73.09	73.75	1,228
11 Mar 15	73.41000 +0.32	74.06	73.40	73.43	2,499
10 Mar 15	73.09000 -0.61	73.74	73.09	73.73	2,873
09 Mar 15	73.70000 +0.40	74.06	73.11	73.30	2,942
06 Mar 15	73.30000 +0.90	73.34	72.61	72.79	7,171
05 Mar 15	72.40000 +0.77	72.52	71.50	71.72	3,115
04 Mar 15	71.63000 -0.59	72.79	70.95	72.77	8,459
03 Mar 15	72.22000 -2.79	75.11	72.20	75.11	5,781
02 Mar 15	75.01000 -1.24	76.24	74.95	76.24	3,774
27 Feb 15	76.25000 +1.00	76.77	75.41	75.90	17,034
26 Feb 15	75.25000 +0.00	75.40	75.18	75.25	8,575
25 Feb 15	75.25000 +0.01	75.74	75.10	75.74	9,114
24 Feb 15	75.24000 +0.24	75.51	75.01	75.34	4,620
23 Feb 15	75.00000 +1.00	75.20	74.67	75.00	3,939
20 Feb 15	74.00000 -1.61	76.00	73.80	76.00	3,052
19 Feb 15	75.61000 -0.29	76.10	75.61	75.61	1,282
18 Feb 15	75.90000 -0.10	76.10	75.55	75.55	6,749
17 Feb 15	76.00000 +2.50	76.10	74.05	74.10	4,166
16 Feb 15	73.50000 +0.12	74.29	73.50	74.29	7,850
13 Feb 15	73.38000 +0.29	74.00	73.08	73.10	8,749
12 Feb 15	73.09000 -0.11	73.90	73.08	73.90	1,635
11 Feb 15	73.20000 +0.20	73.60	73.08	73.39	7,879
10 Feb 15	73.00000 +0.64	73.00	72.01	72.01	4,401
09 Feb 15	72.36000 -1.84	74.50	72.36	74.50	3,068
06 Feb 15	74.20000 -0.70	75.09	74.20	74.99	2,122
05 Feb 15	74.90000 -0.31	75.02	74.46	74.73	3,581
04 Feb 15	75.21000 -0.59	76.09	75.12	75.50	2,548
03 Feb 15	75.80000 +1.10	76.00	74.71	74.95	16,334
02 Feb 15	74.70000 +0.30	74.75	73.50	73.50	6,092
30 Jan 15	74.40000 +1.50	74.75	73.00	73.00	6,573
29 Jan 15	72.90000 -0.59	73.64	72.90	73.49	3,038
28 Jan 15	73.49000 -1.15	74.75	73.49	74.75	1,587
27 Jan 15	74.64000 +0.44	74.76	73.69	74.25	10,514
26 Jan 15	74.20000 +0.90	74.49	73.53	74.00	2,533
23 Jan 15	73.30000 -0.44	74.12	73.13	74.00	4,668
22 Jan 15	73.74000 -0.26	73.99	73.34	73.53	3,917
21 Jan 15	74.00000 +1.18	74.00	72.86	73.10	6,114
20 Jan 15	72.82000 -0.12	73.30	72.42	72.87	1,965
19 Jan 15	72.94000 -0.06	73.74	72.86	73.30	3,240
16 Jan 15	73.00000 +0.28	73.71	72.64	73.19	2,621
15 Jan 15	72.72000 -0.64	73.30	72.71	72.99	1,933
14 Jan 15	73.36000 -0.33	73.55	72.64	73.55	2,441
13 Jan 15	73.69000 +1.05	73.69	72.65	72.99	2,329
12 Jan 15	72.64000 -0.06	72.94	72.21	72.90	2,110
09 Jan 15	72.70000 +0.51	72.74	72.02	72.02	3,536
08 Jan 15	72.19000 +0.12	72.39	71.71	71.71	1,773
07 Jan 15	72.07000 +0.42	72.09	71.64	71.66	1,350
06 Jan 15	71.65000 -0.71	72.16	71.65	71.65	1,630
05 Jan 15	72.36000 +0.53	72.36	71.27	71.85	2,501
02 Jan 15	71.83000 +0.76	71.83	70.52	71.00	2,503
30 Dec 14	71.07000 -1.13	72.00	71.07	71.36	1,699
29 Dec 14	72.20000 +2.71	72.20	69.00	69.74	10,361
23 Dec 14	69.49000 +1.46	69.52	67.41	68.20	3,211
22 Dec 14	68.03000 +1.13	68.03	67.00	67.00	9,705
19 Dec 14	66.90000 +0.00	67.70	66.68	67.19	3,566
18 Dec 14	66.90000 +0.20	67.86	66.16	66.79	4,620
17 Dec 14	66.70000 -0.79	67.97	66.70	67.50	1,728
16 Dec 14	67.49000 -1.25	69.01	67.45	68.74	4,668
15 Dec 14	68.74000 -0.85	70.10	66.81	70.10	4,359
12 Dec 14	69.59000 -0.93	70.54	69.13	70.40	5,411
11 Dec 14	70.52000 -0.77	71.39	70.27	71.39	2,650
10 Dec 14	71.29000 -0.40	71.75	70.55	71.55	4,468
09 Dec 14	71.69000 +0.32	72.19	71.25	71.97	9,146
08 Dec 14	71.37000 -0.54	72.40	71.37	71.90	4,999
05 Dec 14	71.91000 +1.41	71.91	70.50	70.65	4,162
04 Dec 14	70.50000 +0.32	71.00	70.28	70.48	4,111
03 Dec 14	70.18000 +0.43	70.47	68.50	69.21	12,775
02 Dec 14	69.75000 +1.43	69.75	68.51	68.72	9,351
01 Dec 14	68.32000 +1.36	69.00	67.24	67.50	8,577
28 Nov 14	66.96000 -0.89	68.23	66.29	67.79	3,012
27 Nov 14	67.85000 +0.08	68.00	67.71	68.00	1,698
26 Nov 14	67.77000 -1.01	69.40	67.77	69.40	7,545
25 Nov 14	68.78000 -0.72	69.90	68.17	69.90	6,015
24 Nov 14	69.50000 -0.81	70.01	68.97	69.50	8,256
21 Nov 14	70.31000 -0.24	71.00	69.95	71.00	3,505
20 Nov 14	70.55000 +0.14	70.60	70.01	70.59	3,635
19 Nov 14	70.41000 +0.41	70.84	69.41	70.40	12,920
18 Nov 14	70.00000 +1.00	70.10	69.10	69.10	14,828
17 Nov 14	69.00000 +0.15	69.63	68.60	69.00	14,463
14 Nov 14	68.85000 +0.83	70.02	68.15	68.50	15,640
13 Nov 14	68.02000 +0.11	68.43	67.30	68.10	15,602
12 Nov 14	67.91000 +0.91	68.60	66.90	66.99	17,958
11 Nov 14	67.00000 +1.58	67.24	66.20	66.30	17,236
10 Nov 14	65.42000 -0.89	66.31	64.30	66.30	11,341
07 Nov 14	66.31000 -0.69	68.40	66.31	66.73	6,809
06 Nov 14	67.00000 -1.68	68.50	66.73	68.25	8,608
05 Nov 14	68.68000 +0.80	68.68	67.45	67.58	2,962
04 Nov 14	67.88000 +0.48	67.88	66.92	66.92	5,933
03 Nov 14	67.40000 +0.90	67.49	66.72	67.15	3,728
31 Oct 14	66.50000 +0.60	66.50	65.50	65.50	22,508
30 Oct 14	65.90000 +0.15	66.00	65.25	66.00	1,130
29 Oct 14	65.75000 +0.25	66.00	64.76	65.50	10,117
28 Oct 14	65.50000 +0.25	65.60	65.00	65.26	1,069
27 Oct 14	65.25000 -0.61	66.00	65.08	65.90	6,345
24 Oct 14	65.86000 -0.14	66.50	65.25	65.50	4,601
23 Oct 14	66.00000 +1.51	66.29	64.00	64.00	9,343
22 Oct 14	64.49000 +2.69	65.48	61.74	61.74	2,946
21 Oct 14	61.80000 +0.26	62.18	61.70	62.01	180
20 Oct 14	61.54000 +0.46	62.30	61.13	61.88	3,528
17 Oct 14	61.08000 +0.82	61.55	60.40	60.40	5,176
16 Oct 14	60.26000 -0.74	60.72	58.10	60.50	8,918
15 Oct 14	61.00000 +0.00	61.53	59.90	61.08	3,602
14 Oct 14	61.00000 +0.00	61.24	60.31	60.92	4,386
13 Oct 14	61.00000 +0.00	61.24	60.40	61.00	3,308
10 Oct 14	61.00000 -0.50	61.19	60.61	60.90	6,055
09 Oct 14	61.50000 +0.28	62.00	61.00	61.98	3,464
08 Oct 14	61.22000 -0.13	61.79	61.00	61.26	4,114
07 Oct 14	61.35000 +0.25	61.98	61.25	61.29	5,270
06 Oct 14	61.10000 -0.57	62.72	60.95	62.00	7,709
02 Oct 14	61.67000 -1.32	63.35	61.41	63.35	3,627
01 Oct 14	62.99000 +0.39	63.37	62.35	62.35	1,524
30 Sep 14	62.60000 -0.11	63.12	61.40	62.85	9,193
29 Sep 14	62.71000 +0.13	63.49	62.26	63.25	11,255
26 Sep 14	62.58000 +0.28	63.32	62.01	62.01	3,519
25 Sep 14	62.30000 +0.30	62.57	61.76	62.00	2,491
24 Sep 14	62.00000 +0.05	62.45	62.00	62.45	3,702
23 Sep 14	61.95000 -3.43	65.65	61.95	65.57	10,436
22 Sep 14	65.38000 +0.74	65.38	64.60	65.38	2,002
19 Sep 14	64.64000 -0.26	65.75	64.60	64.70	5,567
18 Sep 14	64.90000 +0.19	65.35	64.90	65.05	984
17 Sep 14	64.71000 -0.79	65.45	64.71	65.31	2,214
16 Sep 14	65.50000 -1.31	66.34	64.21	66.33	3,015
15 Sep 14	66.81000 +0.20	67.17	66.60	67.00	1,195
12 Sep 14	66.61000 -0.39	67.19	66.61	66.97	2,710
11 Sep 14	67.00000 -0.46	67.77	67.00	67.40	3,554
10 Sep 14	67.46000 -0.04	67.94	67.09	67.85	2,078
09 Sep 14	67.50000 +0.03	68.15	67.50	67.50	1,973
08 Sep 14	67.47000 +1.12	67.49	66.00	66.80	3,644
05 Sep 14	66.35000 -0.55	67.35	65.01	66.33	5,571
04 Sep 14	66.90000 -0.60	67.90	66.56	67.90	6,589
03 Sep 14	67.50000 -2.20	69.70	66.31	69.70	13,315
02 Sep 14	69.70000 +0.10	70.00	68.75	69.95	6,369
01 Sep 14	69.60000 -0.90	70.90	68.70	70.90	7,946
29 Aug 14	70.50000 -0.73	71.68	70.31	71.23	7,943
28 Aug 14	71.23000 +0.67	71.23	70.61	70.99	1,567
27 Aug 14	70.56000 +0.81	70.56	69.75	69.75	5,984
26 Aug 14	69.75000 +0.25	70.00	69.40	69.97	6,671
25 Aug 14	69.50000 -0.75	70.10	69.40	69.50	10,218
22 Aug 14	70.25000 +0.25	70.30	69.95	70.25	3,210
21 Aug 14	70.00000 +0.00	70.20	69.63	70.00	5,597
20 Aug 14	70.00000 +0.46	70.00	69.78	69.80	4,044
19 Aug 14	69.54000 +0.04	69.85	69.54	69.85	1,593
18 Aug 14	69.50000 -0.27	69.78	68.89	69.59	5,131
15 Aug 14	69.77000 +0.43	69.94	69.30	69.79	1,891
14 Aug 14	69.34000 -0.07	69.97	68.90	69.97	2,158
13 Aug 14	69.41000 -0.06	69.88	68.96	69.37	3,938
12 Aug 14	69.47000 -0.03	69.90	69.35	69.66	735
11 Aug 14	69.50000 +1.29	69.50	68.36	68.37	1,657
08 Aug 14	68.21000 -2.19	69.86	68.01	69.65	4,962
07 Aug 14	70.40000 +0.46	70.50	69.65	70.30	2,161
06 Aug 14	69.94000 -1.06	70.70	69.65	69.75	4,944
05 Aug 14	71.00000 +1.03	71.00	69.95	70.75	2,342
04 Aug 14	69.97000 +1.82	71.00	68.20	68.50	6,598
01 Aug 14	68.15000 -4.25	72.17	67.00	72.10	10,359
31 Jul 14	72.40000 -0.43	72.75	71.50	72.47	8,231
30 Jul 14	72.83000 -1.08	75.29	72.10	74.50	5,142
29 Jul 14	73.91000 +0.02	74.87	73.90	74.40	3,735
28 Jul 14	73.89000 +1.39	74.25	72.12	72.62	4,906
25 Jul 14	72.50000 -1.08	73.59	72.00	73.59	3,141
24 Jul 14	73.58000 +0.17	74.00	73.50	73.96	180
23 Jul 14	73.41000 -0.09	73.99	73.30	73.99	177
22 Jul 14	73.50000 +0.23	73.86	73.29	73.86	1,018
21 Jul 14	73.27000 +0.43	74.00	72.25	72.25	4,714
18 Jul 14	72.84000 -0.33	73.19	72.58	72.71	1,417
17 Jul 14	73.17000 +0.47	73.40	72.83	73.20	949
16 Jul 14	72.70000 +0.05	72.90	72.44	72.69	2,797
15 Jul 14	72.65000 -0.15	73.12	71.90	72.80	5,001
14 Jul 14	72.80000 -0.70	73.93	72.80	73.75	6,155
11 Jul 14	73.50000 -0.09	73.81	73.12	73.30	4,113
10 Jul 14	73.59000 -0.41	74.25	72.80	74.25	15,412
09 Jul 14	74.00000 -0.20	74.25	73.60	74.08	2,713
08 Jul 14	74.20000 +0.20	74.37	73.91	74.00	4,835
07 Jul 14	74.00000 +0.10	74.00	73.00	73.40	2,148
04 Jul 14	73.90000 -0.30	74.98	73.75	74.87	3,269
03 Jul 14	74.20000 +0.26	74.50	74.00	74.37	750
02 Jul 14	73.94000 -0.01	74.30	73.50	74.20	3,527
01 Jul 14	73.95000 -1.03	75.00	72.82	75.00	18,916
30 Jun 14	74.98000 +0.16	75.85	74.83	75.85	6,695
27 Jun 14	74.82000 -0.43	75.80	74.82	75.50	10,262
26 Jun 14	75.25000 +0.25	76.00	74.80	75.65	21,378
25 Jun 14	75.00000 -0.10	75.31	74.70	75.29	4,771
24 Jun 14	75.10000 -0.35	75.50	74.97	75.50	4,395
23 Jun 14	75.45000 -0.05	75.80	75.00	75.79	4,033
20 Jun 14	75.50000 +0.01	75.75	75.25	75.60	2,999
19 Jun 14	75.49000 -0.31	75.80	75.00	75.71	4,301
18 Jun 14	75.80000 +0.12	75.98	75.49	75.50	5,710
17 Jun 14	75.68000 +0.57	75.69	75.10	75.10	6,998
16 Jun 14	75.11000 -0.59	76.50	75.11	76.50	4,222
13 Jun 14	75.70000 -0.64	76.50	75.70	76.50	2,664
12 Jun 14	76.34000 +1.04	76.34	75.29	75.30	8,733
11 Jun 14	75.30000 -1.70	77.00	72.90	76.85	10,772
10 Jun 14	77.00000 +1.50	77.99	76.88	77.35	14,428
09 Jun 14	75.50000 +1.05	75.50	74.62	74.99	5,319
06 Jun 14	74.45000 +0.64	74.99	74.00	74.38	6,473
05 Jun 14	73.81000 +0.95	73.99	72.51	73.00	25,893
04 Jun 14	72.86000 +1.61	73.00	71.21	71.99	17,322
03 Jun 14	71.25000 +0.23	71.99	71.00	71.30	33,637
02 Jun 14	71.02000 +0.02	71.50	70.82	71.10	9,236
30 May 14	71.00000 +0.89	71.43	70.19	70.19	5,854
29 May 14	70.11000 -0.16	70.20	69.52	70.20	1,996
28 May 14	70.27000 +0.20	70.35	69.88	70.35	2,758
27 May 14	70.07000 -0.37	70.80	70.00	70.50	5,243
26 May 14	70.44000 -0.16	70.80	70.01	70.75	4,863
23 May 14	70.60000 -0.14	70.75	70.50	70.75	6,334
22 May 14	70.74000 +1.94	70.74	69.96	70.00	18,727
21 May 14	68.80000 +1.15	68.80	67.28	68.00	2,757
20 May 14	67.65000 -0.85	68.50	67.01	68.50	4,711
19 May 14	68.50000 -0.25	68.75	68.27	68.75	14,177
16 May 14	68.75000 +0.05	68.75	67.81	68.40	4,818
15 May 14	68.70000 +0.51	68.75	68.00	68.05	8,220
14 May 14	68.19000 +0.69	68.73	67.40	67.50	9,887
13 May 14	67.50000 +0.00	67.85	67.01	67.85	5,190
12 May 14	67.50000 +0.00	67.50	67.10	67.10	5,755
09 May 14	67.50000 +0.40	67.50	66.50	66.51	5,193
08 May 14	67.10000 +0.10	67.24	66.59	67.06	8,254
07 May 14	67.00000 -0.48	67.22	66.52	66.72	2,050
06 May 14	67.48000 -0.02	67.50	66.80	67.50	5,627
05 May 14	67.50000 +0.50	68.38	66.62	67.00	26,778
02 May 14	67.00000 +2.01	67.00	64.90	64.91	22,733
30 Apr 14	64.99000 +0.99	64.99	64.00	64.00	13,513
29 Apr 14	64.00000 -0.20	64.35	63.62	64.30	2,818
28 Apr 14	64.20000 +0.45	64.20	63.60	63.70	9,197
25 Apr 14	63.75000 +1.25	63.75	62.50	62.88	3,834
24 Apr 14	62.50000 +0.00	62.70	62.30	62.50	16,575
23 Apr 14	62.50000 +0.25	62.50	61.90	62.06	8,215
22 Apr 14	62.25000 -0.25	62.50	62.25	62.50	2,327
17 Apr 14	62.50000 +0.50	62.50	62.09	62.44	10,714
16 Apr 14	62.00000 -0.28	62.50	61.50	62.40	8,739
15 Apr 14	62.28000 +0.21	62.70	62.21	62.70	1,479
14 Apr 14	62.07000 -0.29	62.69	61.70	61.80	2,294
11 Apr 14	62.36000 -1.39	63.90	62.36	63.90	4,671
10 Apr 14	63.75000 -0.25	64.50	63.39	64.20	6,703
09 Apr 14	64.00000 +1.13	64.00	62.99	63.00	4,814
08 Apr 14	62.87000 -0.29	63.00	62.05	62.40	2,367
07 Apr 14	63.16000 -0.02	63.16	62.52	63.10	4,687
04 Apr 14	63.18000 +0.35	63.19	63.00	63.19	3,545
03 Apr 14	62.83000 -0.15	63.00	62.36	62.99	3,437
02 Apr 14	62.98000 -0.02	63.30	62.11	63.25	6,815
01 Apr 14	63.00000 -0.50	63.50	62.66	63.50	13,712
31 Mar 14	63.50000 +0.84	63.50	62.94	63.25	2,380
28 Mar 14	62.66000 +1.11	63.50	62.66	63.40	6,045
27 Mar 14	61.55000 -3.25	64.99	61.55	64.99	11,200
26 Mar 14	64.80000 +0.80	65.50	64.41	64.48	31,209
25 Mar 14	64.00000 +3.23	64.20	59.35	59.65	49,956
24 Mar 14	60.77000 -0.22	60.95	60.00	60.95	825
21 Mar 14	60.99000 -0.02	61.00	60.51	60.98	665
20 Mar 14	61.01000 +0.51	61.01	60.50	60.50	1,790
19 Mar 14	60.50000 +0.00	60.50	60.49	60.50	3,651
18 Mar 14	60.50000 -1.00	61.50	60.00	61.50	5,772
17 Mar 14	61.50000 +2.49	61.50	59.26	60.00	2,648
14 Mar 14	59.01000 -1.44	60.50	58.50	60.00	6,195
13 Mar 14	60.45000 +0.07	60.50	60.03	60.49	2,865
12 Mar 14	60.38000 -0.12	60.38	60.15	60.20	523
11 Mar 14	60.50000 +0.10	60.50	60.10	60.31	1,541
10 Mar 14	60.40000 +0.18	60.50	60.30	60.30	752
07 Mar 14	60.22000 +0.59	60.40	59.42	60.38	669
06 Mar 14	59.63000 -0.47	60.40	59.63	60.35	6,348
05 Mar 14	60.10000 -0.30	60.40	59.99	60.22	4,862
04 Mar 14	60.40000 +0.32	60.40	59.80	59.80	903
03 Mar 14	60.08000 -0.77	60.52	60.08	60.52	2,373
28 Feb 14	60.85000 +0.00	61.00	60.61	60.61	1,067
27 Feb 14	60.85000 -0.15	60.85	60.62	60.62	164
26 Feb 14	61.00000 +0.02	61.00	60.98	60.98	1,076
25 Feb 14	60.98000 +0.42	60.98	60.51	60.51	189
24 Feb 14	60.56000 -0.14	61.00	60.56	61.00	1,973
21 Feb 14	60.70000 -0.19	60.85	60.67	60.85	644
20 Feb 14	60.89000 -0.11	60.89	60.50	60.74	590
19 Feb 14	61.00000 +0.00	61.00	60.71	61.00	1,723
18 Feb 14	61.00000 +0.08	61.00	61.00	61.00	3,334
17 Feb 14	60.92000 -0.08	61.00	60.92	61.00	1,956
14 Feb 14	61.00000 +0.00	61.00	60.89	60.89	2,833
13 Feb 14	61.00000 +0.04	61.00	60.84	61.00	638
12 Feb 14	60.96000 +0.44	61.00	60.80	61.00	1,442
11 Feb 14	60.52000 +0.10	61.09	60.51	60.89	10,918
10 Feb 14	60.42000 -0.28	60.90	60.00	60.69	1,503
07 Feb 14	60.70000 +0.30	60.70	60.49	60.50	292
06 Feb 14	60.40000 +0.65	60.48	60.39	60.39	72
05 Feb 14	59.75000 -0.75	60.39	59.75	60.00	1,464
04 Feb 14	60.50000 -0.35	60.51	59.70	60.41	2,492
03 Feb 14	60.85000 +1.15	60.90	60.12	60.12	620
31 Jan 14	59.70000 -0.40	60.60	59.60	60.13	661
30 Jan 14	60.10000 +0.58	60.10	60.00	60.00	135
29 Jan 14	59.52000 +0.02	60.25	59.36	60.00	1,579
28 Jan 14	59.50000 +0.10	59.99	59.50	59.99	227
27 Jan 14	59.40000 -1.12	60.80	59.30	60.45	2,149
24 Jan 14	60.52000 -0.48	60.84	60.52	60.80	244
23 Jan 14	61.00000 +0.20	61.00	60.46	60.79	3,764
22 Jan 14	60.80000 +0.00	60.80	60.50	60.80	2,456
21 Jan 14	60.80000 +0.30	60.80	60.52	60.60	2,288
20 Jan 14	60.50000 -0.40	60.70	60.40	60.40	1,379
17 Jan 14	60.90000 +0.90	60.90	59.98	60.10	4,667
16 Jan 14	60.00000 +0.15	60.08	59.91	60.00	2,199
15 Jan 14	59.85000 +0.35	60.08	59.33	59.50	8,969
14 Jan 14	59.50000 +0.10	59.79	59.30	59.49	6,236
13 Jan 14	59.40000 +0.40	59.52	59.00	59.50	3,118
10 Jan 14	59.00000 -0.50	59.50	59.00	59.25	4,219
09 Jan 14	59.50000 +0.10	60.00	59.00	60.00	4,474
08 Jan 14	59.40000 +0.47	59.62	58.68	59.62	1,833
07 Jan 14	58.93000 -0.55	59.50	58.84	59.50	3,560
06 Jan 14	59.48000 +0.49	59.50	58.65	59.00	2,661
03 Jan 14	58.99000 +0.01	59.89	58.80	59.89	1,211
02 Jan 14	58.98000 +0.41	59.85	58.98	59.00	3,023
30 Dec 13	58.57000 -0.50	59.25	58.52	59.07	604
27 Dec 13	59.07000 -0.03	59.39	59.00	59.21	2,568
23 Dec 13	59.10000 -0.15	60.39	59.00	59.95	8,550
20 Dec 13	59.25000 +1.04	59.50	59.08	59.13	11,253
19 Dec 13	58.21000 -0.31	58.75	58.21	58.75	958
18 Dec 13	58.52000 +0.32	58.60	58.13	58.13	619
17 Dec 13	58.20000 +0.06	58.20	58.20	58.20	174
16 Dec 13	58.14000 -0.45	58.70	58.00	58.70	1,157
13 Dec 13	58.59000 -0.01	58.90	58.59	58.70	883
12 Dec 13	58.60000 +0.60	59.00	58.21	58.25	3,031
11 Dec 13	58.00000 -1.25	58.50	58.00	58.00	1,362
10 Dec 13	59.25000 +1.25	59.25	58.00	58.01	2,862
09 Dec 13	58.00000 +0.00	58.55	58.00	58.12	451
06 Dec 13	58.00000 -0.24	58.25	58.00	58.01	1,915
05 Dec 13	58.24000 -0.26	58.50	58.01	58.02	1,832
04 Dec 13	58.50000 -0.10	58.50	58.02	58.41	1,361
03 Dec 13	58.60000 +0.00	58.60	58.40	58.41	1,814
02 Dec 13	58.60000 +0.10	58.60	58.00	58.00	670
29 Nov 13	58.50000 -0.20	58.50	58.50	58.50	1,000
28 Nov 13	58.70000 +0.00	58.70	57.85	57.85	998
27 Nov 13	58.70000 +0.75	58.70	58.00	58.00	2,596
26 Nov 13	57.94900 -0.05	58.19	57.79	57.79	36
25 Nov 13	58.00000 -0.47	58.85	57.65	58.85	2,221
22 Nov 13	58.47000 -0.03	58.55	57.54	58.50	1,469
21 Nov 13	58.50000 +0.00	58.50	58.50	58.50	32
20 Nov 13	58.50000 +0.11	58.50	58.40	58.40	118
19 Nov 13	58.39000 +0.42	58.76	57.61	58.00	3,784
18 Nov 13	57.97000 +0.96	58.00	57.01	57.30	1,787
15 Nov 13	57.01000 -0.12	57.01	56.90	57.00	694
14 Nov 13	57.13000 -0.87	57.51	57.13	57.51	178
13 Nov 13	58.00000 +0.00	58.00	58.00	58.00	96
12 Nov 13	58.00000 +0.00	58.00	57.51	57.52	1,202
11 Nov 13	58.00000 -0.25	58.25	57.78	58.25	4,303
08 Nov 13	58.25000 +0.00	58.30	57.41	57.41	769
07 Nov 13	58.25000 +1.20	58.45	57.47	58.45	590
06 Nov 13	57.05000 -0.96	58.25	57.05	58.25	525
05 Nov 13	58.01000 +0.01	59.00	57.75	58.89	974
04 Nov 13	58.00000 +0.00	58.20	57.75	58.00	4,702
01 Nov 13	58.00000 +0.00	58.48	57.67	58.00	2,772
31 Oct 13	58.00000 +0.00	58.50	58.00	58.00	1,441
30 Oct 13	58.00000 +0.50	58.11	57.49	57.98	5,941
29 Oct 13	57.50000 +0.15	57.99	57.32	57.99	750
28 Oct 13	57.35000 -0.64	57.92	56.85	56.85	385
25 Oct 13	57.99000 -0.01	57.99	57.99	57.99	182
24 Oct 13	58.00000 +0.00	58.45	57.00	58.00	910
23 Oct 13	58.00000 +0.00	58.00	57.57	58.00	2,869
22 Oct 13	58.00000 +0.75	58.33	57.17	58.33	679
21 Oct 13	57.25000 -0.24	58.00	57.25	57.50	1,644
18 Oct 13	57.49000 +0.24	57.50	56.14	57.50	540
17 Oct 13	57.25000 +0.15	57.39	56.21	56.21	14,010
16 Oct 13	57.10000 +0.00	57.49	57.00	57.49	793
15 Oct 13	57.10000 +0.60	57.10	56.50	56.51	679
14 Oct 13	56.50000 -0.50	57.00	56.50	57.00	189
11 Oct 13	57.00000 +0.00	57.45	57.00	57.06	949
10 Oct 13	57.00000 -1.08	57.32	57.00	57.32	4,371
09 Oct 13	58.08000 +1.09	58.08	56.17	57.00	988
08 Oct 13	56.99000 +0.21	57.49	56.50	57.49	153
07 Oct 13	56.78000 -0.72	58.45	56.50	58.45	1,279
04 Oct 13	57.50000 +0.51	58.15	56.01	56.01	3,273
03 Oct 13	56.99000 +1.49	56.99	54.67	55.50	1,288
02 Oct 13	55.50000 -0.25	55.74	55.50	55.50	198
01 Oct 13	55.75000 +1.25	56.00	54.50	54.64	3,303
30 Sep 13	54.50000 -1.49	56.49	54.50	56.00	1,898
27 Sep 13	55.99000 +0.72	55.99	54.97	55.41	1,289
26 Sep 13	55.27000 -0.33	56.00	55.27	55.51	1,859
25 Sep 13	55.60000 -0.46	56.60	55.50	56.60	636
24 Sep 13	56.06000 -0.14	56.50	55.66	56.50	175
23 Sep 13	56.20000 +0.00	57.10	56.10	56.21	1,279
20 Sep 13	56.20000 -0.78	57.10	56.20	56.98	521
19 Sep 13	56.98000 +1.79	57.10	55.30	55.30	1,548
18 Sep 13	55.19000 +0.04	55.90	55.13	55.13	735
17 Sep 13	55.15000 -1.41	56.73	54.62	56.03	3,403
16 Sep 13	56.56000 -0.44	57.07	56.14	57.00	1,102
13 Sep 13	57.00000 +0.10	57.00	56.50	56.90	961
12 Sep 13	56.90000 +0.65	57.49	56.50	56.70	625
11 Sep 13	56.25000 -0.27	57.50	56.25	57.50	541
10 Sep 13	56.52000 +0.32	57.87	56.00	56.20	2,409
09 Sep 13	56.20000 +0.21	56.20	55.50	55.98	1,985
06 Sep 13	55.99000 +0.74	55.99	55.99	55.99	2
05 Sep 13	55.25000 +0.00	55.35	55.00	55.17	3,924
04 Sep 13	55.25000 +0.15	55.50	54.51	55.50	626
03 Sep 13	55.10000 +1.60	55.25	54.97	54.97	865
02 Sep 13	53.50000 -1.00	55.09	53.50	55.00	600
30 Aug 13	54.50000 +0.50	55.00	54.50	55.00	705
29 Aug 13	54.00000 -0.84	54.90	54.00	54.80	847
28 Aug 13	54.84000 +0.34	54.90	54.00	54.90	1,572
27 Aug 13	54.50000 -0.90	55.15	54.50	55.15	391
26 Aug 13	55.40000 +0.88	55.45	54.62	54.62	3,067
23 Aug 13	54.52000 -0.10	54.62	53.63	54.00	323
22 Aug 13	54.62000 +0.12	54.63	54.20	54.59	664
21 Aug 13	54.50000 +0.57	54.50	53.60	53.93	857
20 Aug 13	53.93000 +0.43	53.93	53.93	53.93	275
19 Aug 13	53.50000 -0.54	53.93	53.50	53.93	244
16 Aug 13	54.04000 -0.24	54.04	53.20	53.24	170
15 Aug 13	54.28000 +0.77	54.28	53.50	53.59	904
14 Aug 13	53.51000 +0.21	54.30	53.51	54.30	440
13 Aug 13	53.30000 -0.96	54.75	53.30	54.75	2,143
12 Aug 13	54.26000 +0.49	54.26	54.00	54.00	626
09 Aug 13	53.77000 +0.17	54.00	53.61	53.80	447
08 Aug 13	53.60000 +1.10	54.50	52.20	52.20	1,853
07 Aug 13	52.50000 +0.00	52.61	52.30	52.50	371
06 Aug 13	52.50000 +0.28	52.96	52.20	52.20	1,163
05 Aug 13	52.22000 +0.22	52.60	52.00	52.00	426
02 Aug 13	52.00000 +0.00	52.50	52.00	52.00	1,394
01 Aug 13	52.00000 +0.60	52.50	51.90	52.00	3,734
31 Jul 13	51.40000 -0.73	52.13	51.40	52.13	515
30 Jul 13	52.13000 +1.13	52.94	50.80	50.80	2,816
29 Jul 13	51.00000 +0.22	51.00	50.78	50.78	8,426
26 Jul 13	50.78000 +0.78	50.78	50.32	50.77	624
25 Jul 13	50.00000 -0.06	50.78	50.00	50.00	1,043
24 Jul 13	50.06100 +0.06	50.06	50.06	50.06	210
23 Jul 13	50.00000 +0.00	50.00	50.00	50.00	1,325
22 Jul 13	50.00000 +0.10	50.00	50.00	50.00	219
19 Jul 13	49.89500 -0.10	50.44	49.51	49.51	1,229
18 Jul 13	50.00000 +0.00	50.49	50.00	50.49	654
17 Jul 13	50.00000 +0.00	50.01	50.00	50.01	3,258
16 Jul 13	50.00000 -0.01	50.04	49.90	49.90	4,149
15 Jul 13	50.01000 -1.28	51.52	49.69	51.52	3,168
12 Jul 13	51.29000 -0.22	52.00	51.29	52.00	1,569
11 Jul 13	51.51000 +2.59	52.98	50.50	50.50	7,218
10 Jul 13	48.91500 +0.72	49.03	47.75	47.75	6,869
09 Jul 13	48.20000 +0.18	48.20	48.00	48.16	1,135
08 Jul 13	48.02000 -0.67	48.20	47.70	48.15	7,359
05 Jul 13	48.69000 +0.58	48.70	48.01	48.69	1,383
04 Jul 13	48.11000 +0.96	48.62	47.92	47.92	1,457
03 Jul 13	47.15000 -0.35	47.90	47.15	47.50	1,863
02 Jul 13	47.50000 +0.49	47.58	47.00	47.58	1,685
01 Jul 13	47.01000 +0.00	47.50	47.01	47.40	2,248
28 Jun 13	47.01000 +0.29	47.12	46.81	47.00	7,889
27 Jun 13	46.72000 +0.57	47.50	46.70	47.00	1,689
26 Jun 13	46.15000 -0.85	47.40	46.15	47.40	6,263
25 Jun 13	47.00000 +0.38	47.44	46.12	46.75	4,739
24 Jun 13	46.61500 -2.40	49.31	46.03	49.00	6,728
21 Jun 13	49.01500 -0.39	49.78	49.01	49.39	1,135
20 Jun 13	49.40000 -1.31	50.26	49.40	49.70	449
18 Jun 13	50.71000 +0.46	50.73	50.24	50.24	246
17 Jun 13	50.25000 +0.20	50.74	50.00	50.00	426
14 Jun 13	50.05000 -0.62	50.67	50.05	50.67	278
13 Jun 13	50.67000 +0.27	50.74	50.20	50.30	1,443
12 Jun 13	50.40000 +0.00	50.73	50.31	50.32	1,130
11 Jun 13	50.40000 -0.35	50.75	50.40	50.74	4,771
10 Jun 13	50.75000 +0.24	51.00	50.61	50.97	5,930
07 Jun 13	50.51000 +0.01	50.60	50.51	50.60	111
06 Jun 13	50.50000 -0.04	50.60	50.50	50.51	962
05 Jun 13	50.54000 -0.42	51.30	50.50	50.56	5,072
04 Jun 13	50.96000 +0.75	51.10	50.30	51.00	3,570
03 Jun 13	50.21000 -0.54	50.75	50.00	50.75	1,326
31 May 13	50.75000 -0.44	51.00	50.41	51.00	1,583
30 May 13	51.19000 +0.58	51.20	50.99	50.99	738
29 May 13	50.61000 +0.76	51.10	50.25	50.41	4,048
28 May 13	49.85500 -0.76	50.61	49.85	50.05	439
27 May 13	50.62000 +0.82	50.63	50.00	50.00	1,302
24 May 13	49.80000 +0.00	50.25	49.80	49.99	3,462
23 May 13	49.80000 -0.40	50.19	49.51	49.99	2,551
22 May 13	50.20000 +0.55	50.25	49.51	50.24	1,793
21 May 13	49.65500 -0.35	50.28	49.51	50.28	809
20 May 13	50.00000 +0.00	50.00	50.00	50.00	182
17 May 13	50.00000 +0.00	50.44	49.70	50.43	960
16 May 13	50.00000 -0.22	50.64	49.96	50.46	2,047
15 May 13	50.22000 -0.28	50.49	50.02	50.02	1,430
14 May 13	50.50000 -0.31	50.64	50.00	50.31	363
13 May 13	50.81000 +0.11	50.91	50.55	50.91	437
10 May 13	50.70000 +0.20	50.91	50.30	50.40	2,102
09 May 13	50.50000 +0.00	50.50	50.09	50.17	5,335
08 May 13	50.50000 -0.34	50.80	50.36	50.53	3,455
07 May 13	50.84000 +0.36	51.10	50.50	50.94	5,209
06 May 13	50.48000 -0.03	51.00	50.36	51.00	1,871
03 May 13	50.51000 -0.64	51.52	50.51	51.40	5,439
02 May 13	51.15000 +0.25	51.28	50.55	51.01	6,062
30 Apr 13	50.90000 +0.09	50.90	50.90	50.90	102
29 Apr 13	50.81000 -0.41	51.46	50.75	51.06	789
26 Apr 13	51.22000 -0.61	51.81	51.08	51.09	78
25 Apr 13	51.83000 +0.47	51.84	51.83	51.84	217
24 Apr 13	51.36000 +0.35	51.60	51.05	51.34	1,060
23 Apr 13	51.01000 +0.02	52.00	50.86	51.50	635
22 Apr 13	50.99000 -0.15	51.71	50.92	51.45	2,099
19 Apr 13	51.14000 +1.79	52.43	50.00	50.00	8,044
18 Apr 13	49.35000 -0.65	50.29	49.35	49.98	1,952
17 Apr 13	50.00000 -0.60	50.48	49.75	50.45	9,598
16 Apr 13	50.60000 +0.59	50.60	50.46	50.46	36
15 Apr 13	50.01000 -0.29	50.63	49.69	50.63	833
12 Apr 13	50.30000 +0.45	50.30	49.65	49.86	6,224
11 Apr 13	49.85000 -0.70	50.70	49.85	50.68	2,323
10 Apr 13	50.55000 +0.31	50.55	50.02	50.45	896
09 Apr 13	50.24000 -0.15	50.30	49.70	50.00	673
08 Apr 13	50.39000 +0.81	50.39	49.99	49.99	1,530
05 Apr 13	49.58000 -0.62	50.91	48.53	50.28	5,114
04 Apr 13	50.20000 -0.89	52.00	50.20	51.48	2,445
03 Apr 13	51.09000 -0.61	52.32	51.09	51.68	2,118
02 Apr 13	51.70000 +0.23	52.58	51.70	52.04	1,483
28 Mar 13	51.47000 -0.64	52.68	51.47	52.61	6,976
27 Mar 13	52.11000 -0.36	53.47	52.11	52.47	6,184
26 Mar 13	52.47000 -1.52	54.19	52.47	54.19	5,299
25 Mar 13	53.99000 +0.19	54.33	53.47	54.33	156
22 Mar 13	53.80000 -0.50	55.00	53.80	54.95	1,491
21 Mar 13	54.30000 -0.20	54.93	54.30	54.50	1,267
20 Mar 13	54.50000 +0.20	55.70	54.50	54.89	2,289
19 Mar 13	54.30000 -0.50	54.79	54.30	54.79	384
18 Mar 13	54.80000 -1.22	55.77	54.30	55.51	1,362
15 Mar 13	56.02000 +0.67	56.05	55.51	55.97	870
14 Mar 13	55.35000 -0.66	56.01	55.35	56.01	725
13 Mar 13	56.01000 -0.01	56.02	55.30	56.02	166
12 Mar 13	56.02000 +0.12	56.02	55.74	55.78	1,102
11 Mar 13	55.90000 +0.96	55.90	54.47	54.90	1,088
08 Mar 13	54.94000 -0.16	54.97	54.94	54.97	106
07 Mar 13	55.10000 +0.10	55.10	54.47	55.04	32
06 Mar 13	55.00000 +0.33	55.00	54.47	55.00	1,493
05 Mar 13	54.67000 -0.83	55.51	54.67	55.50	1,481
04 Mar 13	55.50000 -0.55	55.52	55.50	55.50	682
01 Mar 13	56.05000 +0.77	56.08	55.35	55.35	1,404
28 Feb 13	55.28000 +0.03	55.59	54.85	55.59	55
27 Feb 13	55.25000 +0.25	55.25	54.70	54.99	2,573
26 Feb 13	55.00000 +0.74	55.00	54.39	54.99	160
25 Feb 13	54.26000 -0.74	54.99	54.26	54.99	710
22 Feb 13	55.00000 -0.25	55.25	54.90	54.90	746
21 Feb 13	55.25000 +0.04	55.37	55.01	55.21	2,771
20 Feb 13	55.21000 -0.16	55.21	54.26	54.26	992
19 Feb 13	55.37000 +0.51	55.37	54.57	55.15	770
18 Feb 13	54.86000 -0.74	55.50	54.40	55.50	575
15 Feb 13	55.60000 +0.22	56.20	54.77	55.14	3,887
14 Feb 13	55.38000 +1.63	55.38	53.55	53.72	4,867
13 Feb 13	53.75000 +0.75	53.75	53.30	53.50	275
12 Feb 13	53.00000 -0.02	53.02	53.00	53.00	671
11 Feb 13	53.02000 -0.03	53.20	52.99	53.20	504
08 Feb 13	53.05000 -0.45	53.05	53.02	53.02	224
07 Feb 13	53.50000 +0.20	53.75	53.01	53.75	2,143
06 Feb 13	53.30000 -0.10	53.30	53.30	53.30	20
05 Feb 13	53.40000 +0.40	53.60	53.00	53.20	3,474
04 Feb 13	53.00000 -0.20	53.22	53.00	53.22	4,502
01 Feb 13	53.20000 +0.60	53.20	53.00	53.09	2,186
31 Jan 13	52.60000 -0.59	53.00	52.60	53.00	111
30 Jan 13	53.19000 +0.19	53.20	52.60	52.60	1,901
29 Jan 13	53.00000 +0.18	53.34	52.97	53.01	541
28 Jan 13	52.82000 -0.58	53.35	52.82	53.35	44
25 Jan 13	53.40000 +0.00	53.64	53.40	53.64	10
24 Jan 13	53.40000 +0.40	53.64	53.40	53.64	82
23 Jan 13	53.00000 +0.00	53.10	52.80	53.00	879
22 Jan 13	53.00000 +0.25	53.00	52.87	52.88	2,014
21 Jan 13	52.75000 -0.65	53.00	52.60	52.60	2,120
18 Jan 13	53.40000 +0.00	53.79	53.40	53.79	4
17 Jan 13	53.40000 +0.00	53.48	52.55	53.48	143
16 Jan 13	53.40000 +0.12	53.48	53.00	53.00	10,091
15 Jan 13	53.28000 -0.22	53.39	52.85	53.39	4,542
14 Jan 13	53.50000 +0.10	53.90	53.09	53.90	1,691
11 Jan 13	53.40000 -0.10	53.90	53.21	53.30	685
10 Jan 13	53.50000 +0.52	54.00	52.47	52.98	4,795
09 Jan 13	52.98000 -0.12	53.40	52.45	53.30	3,110
08 Jan 13	53.10000 +0.10	53.39	52.54	52.54	810
07 Jan 13	53.00000 +0.94	53.00	51.68	51.68	1,618
04 Jan 13	52.06000 +0.40	52.14	51.69	51.75	1,051
03 Jan 13	51.66000 -1.24	52.45	51.65	52.00	1,866
02 Jan 13	52.90000 +0.26	52.90	52.78	52.78	1,461
28 Dec 12	52.64000 +0.05	52.79	52.20	52.79	3,385
27 Dec 12	52.59000 -0.41	52.59	52.05	52.50	8,315
21 Dec 12	53.00000 -0.75	53.75	52.81	53.74	2,342
20 Dec 12	53.75000 +0.00	53.75	53.60	53.74	286
19 Dec 12	53.75000 +0.75	53.75	52.90	53.16	8,151
18 Dec 12	53.00000 -0.38	53.52	52.50	53.52	1,216
17 Dec 12	53.38000 +0.38	53.38	53.00	53.20	2,614
14 Dec 12	53.00000 -0.55	53.55	52.70	53.55	1,331
13 Dec 12	53.55000 +1.07	53.55	51.75	51.76	5,804
12 Dec 12	52.48000 +0.66	52.48	51.82	51.99	1,611
11 Dec 12	51.82000 +0.00	52.35	51.82	52.35	810
10 Dec 12	51.82000 -0.17	52.20	51.82	51.82	1,493
07 Dec 12	51.99000 -1.40	53.12	51.99	52.35	1,071
06 Dec 12	53.39000 +0.00	53.39	53.38	53.38	338
05 Dec 12	53.39000 +0.04	53.39	53.38	53.38	104
04 Dec 12	53.35000 +0.35	53.35	52.33	53.00	1,101
03 Dec 12	53.00000 +0.50	53.38	52.90	53.38	40
30 Nov 12	52.50000 -0.60	53.50	51.89	53.50	2,323
29 Nov 12	53.10000 -0.75	53.80	53.10	53.80	1,148
28 Nov 12	53.85000 -0.10	54.00	53.19	53.24	2,761
27 Nov 12	53.95000 -0.95	54.88	52.75	54.84	5,539
26 Nov 12	54.90000 +0.50	54.90	54.20	54.89	156
23 Nov 12	54.40000 -0.10	54.89	54.40	54.89	116
22 Nov 12	54.50000 +0.18	54.88	54.07	54.88	468
21 Nov 12	54.32000 +0.31	54.75	54.00	54.30	16,614
20 Nov 12	54.01000 -0.49	54.35	54.00	54.11	795
19 Nov 12	54.50000 +0.00	54.50	54.06	54.06	1,282
16 Nov 12	54.50000 +0.30	55.00	54.00	54.25	5,282
15 Nov 12	54.20000 +0.59	54.20	53.70	54.20	926
14 Nov 12	53.61000 +0.18	54.20	53.60	53.80	4,147
13 Nov 12	53.43000 +0.03	54.00	53.40	53.55	625
12 Nov 12	53.40000 +0.89	53.40	52.51	52.51	1,032
09 Nov 12	52.51000 -0.88	53.00	52.51	53.00	585
08 Nov 12	53.39000 +1.29	53.49	52.80	52.86	6,413
07 Nov 12	52.10000 -1.40	53.78	52.10	53.50	2,554
06 Nov 12	53.50000 +0.60	53.50	53.17	53.19	1,583
05 Nov 12	52.90000 +0.60	53.00	52.00	52.00	5,564
02 Nov 12	52.30000 +0.93	52.60	51.40	51.40	11,145
01 Nov 12	51.37000 +0.96	51.48	50.71	50.71	522
31 Oct 12	50.41000 -0.11	51.00	50.41	50.75	1,825
30 Oct 12	50.52000 -0.49	50.64	50.52	50.64	400
26 Oct 12	51.01000 -0.49	51.80	50.60	51.50	3,261
25 Oct 12	51.50000 -0.45	51.95	51.50	51.95	1,192
24 Oct 12	51.95000 +0.32	51.95	51.63	51.70	2,016
23 Oct 12	51.63000 -0.03	51.98	51.63	51.98	866
22 Oct 12	51.66000 -0.02	52.00	51.62	51.79	1,581
19 Oct 12	51.68000 -0.32	51.80	51.51	51.80	703
18 Oct 12	52.00000 +0.49	52.00	51.74	51.75	2,333
17 Oct 12	51.51000 -0.47	51.90	51.51	51.90	481
16 Oct 12	51.98000 +0.13	51.98	51.57	51.57	1,603
15 Oct 12	51.85000 -0.30	51.85	51.23	51.80	1,970
12 Oct 12	52.15000 +0.08	52.15	51.22	51.22	5,066
11 Oct 12	52.07000 +0.07	52.07	51.22	52.00	5,514
10 Oct 12	52.00000 -0.22	52.48	51.90	52.10	976
09 Oct 12	52.22000 +0.82	52.77	51.80	51.99	1,314
08 Oct 12	51.40000 -0.01	52.25	51.40	51.46	2,218
05 Oct 12	51.41000 -0.08	52.80	51.41	52.00	5,013
04 Oct 12	51.49000 -1.25	52.83	51.49	52.83	2,611
03 Oct 12	52.74000 +0.59	52.74	51.95	52.00	3,129
02 Oct 12	52.15000 -0.64	53.00	52.15	52.99	2,277
01 Oct 12	52.79000 -0.97	53.49	52.20	53.00	2,803
28 Sep 12	53.76000 +0.67	53.76	52.62	52.70	1,104
27 Sep 12	53.09000 -1.42	54.78	52.00	54.50	8,503
26 Sep 12	54.51000 -0.49	55.80	54.50	54.99	2,516
25 Sep 12	55.00000 +0.05	55.00	55.00	55.00	290
24 Sep 12	54.95000 +0.80	55.00	53.87	54.20	3,017
21 Sep 12	54.15000 -1.55	55.20	54.15	55.20	2,058
20 Sep 12	55.70000 +1.00	55.70	54.71	54.71	566
19 Sep 12	54.70000 -0.80	55.53	54.70	55.53	1,108
18 Sep 12	55.50000 -0.73	56.23	55.50	56.23	1,621
17 Sep 12	56.23000 +0.00	56.23	56.00	56.00	1,621
14 Sep 12	56.23000 -0.27	57.19	56.12	57.19	498
13 Sep 12	56.50000 +0.24	57.99	56.50	57.99	2,871
12 Sep 12	56.26000 -0.99	57.74	56.26	57.74	1,768
11 Sep 12	57.25000 +1.75	57.99	55.60	55.60	5,922
10 Sep 12	55.50000 +0.01	55.59	55.40	55.59	564
07 Sep 12	55.49000 -0.01	55.50	55.49	55.50	284
06 Sep 12	55.50000 +0.13	55.50	55.01	55.40	425
05 Sep 12	55.37000 +1.10	55.39	54.27	54.27	412
04 Sep 12	54.27000 -0.01	54.28	54.26	54.26	51
03 Sep 12	54.28000 +0.03	54.70	54.27	54.27	217
31 Aug 12	54.25000 +0.00	54.70	54.25	54.70	40
30 Aug 12	54.25000 -0.01	54.97	54.25	54.25	148
29 Aug 12	54.26000 -0.31	54.58	54.26	54.57	1,688
28 Aug 12	54.57000 +0.07	54.97	54.50	54.50	378
27 Aug 12	54.50000 +0.10	54.51	54.50	54.51	10
24 Aug 12	54.40000 -0.57	54.96	54.40	54.96	182
23 Aug 12	54.97000 +0.72	54.97	54.32	54.75	1,318
22 Aug 12	54.25000 -0.25	54.50	54.25	54.50	383
21 Aug 12	54.50000 +0.38	54.50	54.20	54.20	770
20 Aug 12	54.12000 +0.16	54.50	54.12	54.22	572
17 Aug 12	53.96000 -1.02	55.03	53.96	55.02	499
16 Aug 12	54.98000 -0.02	54.98	53.99	54.75	165
15 Aug 12	55.00000 +1.04	55.00	54.25	54.70	631
14 Aug 12	53.96000 -0.03	54.98	53.96	54.98	287
13 Aug 12	53.99000 -0.50	54.60	53.99	54.60	102
10 Aug 12	54.49000 +0.98	54.51	54.49	54.51	287
09 Aug 12	53.51000 -2.08	55.74	53.51	55.74	1,406
08 Aug 12	55.59000 +0.64	55.59	55.59	55.59	5
07 Aug 12	54.95000 -0.15	55.95	54.77	55.95	522
06 Aug 12	55.10000 -1.24	55.85	54.84	55.41	1,656
03 Aug 12	56.34000 +0.69	56.34	55.80	56.24	124
02 Aug 12	55.65000 -1.17	56.80	54.81	56.80	1,128
01 Aug 12	56.82000 +0.83	56.82	56.15	56.15	2,484
31 Jul 12	55.99000 +0.19	56.09	55.99	56.09	51
30 Jul 12	55.80000 +0.30	56.17	55.80	56.17	203
27 Jul 12	55.50000 -0.80	56.24	55.00	56.24	2,207
25 Jul 12	56.30000 +1.10	56.39	55.51	56.39	216
24 Jul 12	55.20000 -0.50	55.20	55.04	55.04	994
23 Jul 12	55.70000 +0.05	55.70	55.60	55.66	537
20 Jul 12	55.65000 -0.56	56.22	55.65	56.22	2,946
19 Jul 12	56.21000 -0.58	57.22	56.21	56.75	643
18 Jul 12	56.79000 +0.79	56.79	56.00	56.26	546
17 Jul 12	56.00000 +0.00	56.26	55.80	56.26	221
16 Jul 12	56.00000 +0.50	56.20	55.62	56.00	1,174
13 Jul 12	55.50000 -0.76	55.80	55.50	55.80	190
12 Jul 12	56.26000 +1.20	56.26	54.67	55.99	2,202
11 Jul 12	55.06000 -0.39	56.17	54.98	56.17	1,103
10 Jul 12	55.45000 -0.05	55.83	55.45	55.83	638
09 Jul 12	55.50000 -0.05	55.82	54.70	55.16	1,524
06 Jul 12	55.55000 -1.45	57.00	55.16	57.00	2,448
05 Jul 12	57.00000 +0.40	57.30	56.16	56.60	1,419
04 Jul 12	56.60000 +0.83	57.94	56.60	56.78	2,277
03 Jul 12	55.77000 -0.43	56.80	55.77	56.20	263
02 Jul 12	56.20000 -1.00	57.21	56.20	57.21	746
29 Jun 12	57.20000 +2.40	57.20	55.51	55.51	722
28 Jun 12	54.80000 +0.00	54.90	54.50	54.90	680
27 Jun 12	54.80000 -0.71	55.50	54.80	55.50	145
26 Jun 12	55.51000 +0.51	55.51	55.00	55.00	1,068
25 Jun 12	55.00000 -0.29	55.21	53.80	54.90	1,062
22 Jun 12	55.29000 +0.19	55.29	54.50	54.80	434
21 Jun 12	55.10000 +0.10	55.10	55.00	55.00	165
20 Jun 12	55.00000 -0.50	56.03	54.80	55.40	4,502
19 Jun 12	55.50000 +1.30	55.50	54.40	54.40	2,249
18 Jun 12	54.20000 +0.19	54.20	54.01	54.01	600
15 Jun 12	54.01000 +0.51	54.01	53.40	53.40	1,992
14 Jun 12	53.50000 +0.09	53.50	53.40	53.41	989
13 Jun 12	53.41000 -0.39	53.80	53.40	53.80	1,251
12 Jun 12	53.80000 +0.83	54.00	53.50	53.68	2,120
11 Jun 12	52.97000 -0.49	55.07	52.97	54.50	3,799
08 Jun 12	53.46000 -0.72	54.00	53.46	54.00	178
07 Jun 12	54.18000 +1.87	54.90	53.20	53.20	2,083
06 Jun 12	52.31000 +0.25	52.80	52.15	52.15	2,202
05 Jun 12	52.06000 +1.39	52.06	50.71	50.71	1,209
04 Jun 12	50.67000 -2.58	53.18	50.55	53.18	1,617
01 Jun 12	53.25000 -0.52	53.77	52.70	53.77	1,255
31 May 12	53.77000 +0.28	53.77	53.03	53.35	1,240
30 May 12	53.49000 +0.00	53.49	53.49	53.49	100
29 May 12	53.49000 +1.87	53.49	52.00	52.47	2,809
28 May 12	51.62000 -0.68	51.88	51.62	51.88	1,024
25 May 12	52.30000 +0.49	53.00	51.82	52.25	1,622
24 May 12	51.81000 -0.36	52.25	51.81	52.25	214
23 May 12	52.17000 -0.81	53.20	51.81	53.20	845
22 May 12	52.98000 +1.23	53.20	52.13	52.49	1,859
21 May 12	51.75000 -1.45	53.50	51.75	53.50	4,748
18 May 12	53.20000 -0.34	53.20	52.69	52.69	500
16 May 12	53.54000 +0.54	53.60	52.60	52.61	1,162
15 May 12	53.00000 +0.00	53.70	52.61	53.70	590
14 May 12	53.00000 +1.00	53.17	52.60	53.00	1,867
11 May 12	52.00000 +1.00	52.70	51.49	51.49	6,364
10 May 12	51.00000 -1.27	52.27	50.24	52.27	1,356
09 May 12	52.27000 -1.62	54.50	50.31	54.50	13,585
08 May 12	53.89000 -1.01	54.90	53.89	54.90	1,199
07 May 12	54.90000 +0.29	54.90	54.40	54.89	449
04 May 12	54.61000 -0.86	54.61	54.60	54.60	100
03 May 12	55.47000 +1.01	55.47	55.47	55.47	23
02 May 12	54.46000 -1.54	55.22	54.46	55.22	905
30 Apr 12	56.00000 +0.97	56.50	56.00	56.29	1,526
27 Apr 12	55.03000 -1.27	56.29	55.03	55.22	752
26 Apr 12	56.30000 +0.20	56.30	56.00	56.24	1,209
25 Apr 12	56.10000 +0.90	56.10	54.36	55.16	925
24 Apr 12	55.20000 +1.15	55.20	55.18	55.18	702
23 Apr 12	54.05000 -1.66	55.60	54.05	55.58	895
20 Apr 12	55.71000 -0.29	55.71	54.99	55.52	1,008
19 Apr 12	56.00000 +0.30	56.00	55.52	55.89	1,358
18 Apr 12	55.70000 +0.99	55.84	54.52	55.84	930
17 Apr 12	54.71000 -0.58	54.78	54.70	54.78	74
16 Apr 12	55.29000 +0.13	55.29	54.80	54.99	1,027
13 Apr 12	55.16000 -0.84	56.34	55.16	56.34	518
12 Apr 12	56.00000 +0.43	56.00	55.16	55.16	314
11 Apr 12	55.57000 -1.33	56.50	55.57	55.80	981
10 Apr 12	56.90000 -0.60	56.90	56.90	56.90	125
05 Apr 12	57.50000 +0.00	57.50	57.50	57.50	91
04 Apr 12	57.50000 +0.00	57.50	57.50	57.50	360
03 Apr 12	57.50000 +0.05	57.50	57.20	57.20	121
02 Apr 12	57.45000 +0.05	58.06	57.20	57.80	1,253
30 Mar 12	57.40000 +1.52	58.25	57.00	57.00	1,329
29 Mar 12	55.88000 -1.12	56.60	55.88	56.60	208
28 Mar 12	57.00000 +3.60	57.00	53.26	53.65	4,583
27 Mar 12	53.40000 -1.00	54.84	53.30	54.83	1,783
26 Mar 12	54.40000 -0.10	55.00	54.00	55.00	2,231
23 Mar 12	54.50000 -0.43	54.97	53.92	54.97	1,257
22 Mar 12	54.93000 +0.42	54.93	54.01	54.90	1,226
21 Mar 12	54.51000 +0.54	54.51	53.97	53.97	129
20 Mar 12	53.97000 -0.88	54.90	53.97	54.90	1,582
19 Mar 12	54.85000 +0.10	54.91	53.98	54.90	1,239
16 Mar 12	54.75000 +0.75	54.82	53.80	54.00	1,704
15 Mar 12	54.00000 +0.05	54.31	53.53	54.00	1,317
14 Mar 12	53.95000 -0.05	53.99	53.04	53.99	1,599
13 Mar 12	54.00000 -0.95	54.70	53.99	54.70	1,292
12 Mar 12	54.95000 +0.20	55.00	54.63	54.63	2,057
09 Mar 12	54.75000 +0.95	54.95	54.00	54.39	2,152
08 Mar 12	53.80000 -4.55	58.05	53.12	57.27	13,370
07 Mar 12	58.35000 +0.35	58.35	56.50	56.50	2,393
06 Mar 12	58.00000 +1.30	58.00	55.23	56.40	3,984
05 Mar 12	56.70000 -0.80	57.76	56.69	57.20	532
02 Mar 12	57.50000 -0.34	57.81	56.66	56.66	628
01 Mar 12	57.84000 +0.59	57.84	57.05	57.24	546
29 Feb 12	57.25000 +1.05	57.30	56.24	56.24	734
28 Feb 12	56.20000 +0.16	56.24	55.40	56.01	1,947
27 Feb 12	56.04000 -2.46	58.50	55.82	58.50	3,135
24 Feb 12	58.50000 -1.19	59.88	58.49	59.88	1,652
23 Feb 12	59.69000 +1.19	59.69	58.40	58.40	1,775
22 Feb 12	58.50000 +0.48	58.70	58.50	58.70	249
21 Feb 12	58.02000 +0.02	58.50	57.94	58.49	514
20 Feb 12	58.00000 +0.25	59.00	57.93	58.34	1,569
17 Feb 12	57.75000 +0.62	58.00	56.70	56.70	2,932
16 Feb 12	57.13000 -0.12	57.26	57.12	57.26	246
15 Feb 12	57.25000 -1.65	58.85	57.25	58.85	817
14 Feb 12	58.90000 +2.70	59.00	55.70	55.70	3,246
13 Feb 12	56.20000 +0.99	56.20	55.46	56.19	905
10 Feb 12	55.21000 -1.17	56.20	55.11	55.89	805
09 Feb 12	56.38000 +1.86	56.50	54.75	55.51	2,457
08 Feb 12	54.52000 -0.38	57.50	54.52	55.69	4,643
07 Feb 12	54.90000 -1.10	56.00	54.90	56.00	1,526
06 Feb 12	56.00000 +1.22	56.00	54.50	55.00	3,063
03 Feb 12	54.78000 -1.22	55.99	54.78	55.98	7,390
02 Feb 12	56.00000 +3.30	59.00	51.01	52.01	14,105
01 Feb 12	52.70000 +1.10	52.70	51.92	51.92	765
31 Jan 12	51.60000 +0.35	52.75	51.00	51.25	4,348
30 Jan 12	51.25000 +1.13	51.25	50.50	50.86	1,511
27 Jan 12	50.12000 -0.43	50.56	49.55	49.55	793
26 Jan 12	50.55000 +0.75	50.60	49.80	49.90	1,831
25 Jan 12	49.80000 -0.42	50.20	49.80	50.01	439
24 Jan 12	50.22000 -0.23	50.25	49.80	50.05	1,356
23 Jan 12	50.45000 +0.44	50.50	50.02	50.50	580
20 Jan 12	50.01000 +0.51	50.63	49.38	49.38	2,426
19 Jan 12	49.50000 -2.44	51.73	49.50	51.50	2,365
18 Jan 12	51.94000 +0.56	51.95	51.93	51.94	619
17 Jan 12	51.38000 -0.37	51.89	51.21	51.21	212
16 Jan 12	51.75000 +0.26	51.75	50.52	51.40	1,203
13 Jan 12	51.49000 -1.04	52.49	51.49	51.55	2,264
12 Jan 12	52.53000 +0.53	52.73	51.81	52.00	913
11 Jan 12	52.00000 +0.09	52.00	51.91	51.91	55
10 Jan 12	51.91000 -0.09	52.30	51.91	52.30	644
09 Jan 12	52.00000 +0.00	52.30	52.00	52.30	1,286
06 Jan 12	52.00000 +0.20	52.50	52.00	52.50	1,198
05 Jan 12	51.80000 -0.38	51.80	51.80	51.80	100
04 Jan 12	52.18000 +0.84	52.18	52.18	52.18	200
03 Jan 12	51.34000 +0.10	52.00	51.22	51.22	669
02 Jan 12	51.24000 -0.76	52.00	51.24	52.00	104
30 Dec 11	52.00000 -1.00	53.31	51.71	52.25	359
29 Dec 11	53.00000 +1.30	53.00	52.30	52.70	516
28 Dec 11	51.70000 -0.60	52.99	51.70	51.90	718
27 Dec 11	52.30000 -2.60	53.32	51.70	53.32	2,075
23 Dec 11	54.90000 +5.00	54.90	50.25	50.75	3,837
22 Dec 11	49.90000 +1.35	50.49	49.00	49.00	9,554
21 Dec 11	48.55000 -1.74	50.31	48.07	50.31	2,482
20 Dec 11	50.29000 -1.61	51.35	48.93	51.35	2,666
19 Dec 11	51.90000 -1.80	53.85	51.53	53.85	2,819
16 Dec 11	53.70000 +0.38	54.77	53.56	54.77	1,869
15 Dec 11	53.32000 -0.30	54.85	53.32	54.85	2,142
14 Dec 11	53.62000 -0.38	54.55	53.60	54.55	2,528
13 Dec 11	54.00000 -1.00	54.80	54.00	54.79	458
12 Dec 11	55.00000 +1.00	55.00	54.33	54.33	110
09 Dec 11	54.00000 +0.35	54.00	53.00	53.00	36
08 Dec 11	53.65000 +1.65	53.66	52.02	52.02	2,924
07 Dec 11	52.00000 -0.60	52.01	52.00	52.01	852
06 Dec 11	52.60000 +0.12	52.61	52.00	52.00	1,104
05 Dec 11	52.48000 +0.48	52.48	51.85	52.48	387
02 Dec 11	52.00000 -0.42	52.00	51.75	51.75	35
01 Dec 11	52.42000 +0.45	52.70	51.75	52.70	702
30 Nov 11	51.97000 -0.03	52.15	51.05	51.05	1,508
29 Nov 11	52.00000 +0.04	52.00	51.50	51.98	3,548
28 Nov 11	51.96000 +1.33	52.00	50.20	50.20	1,142
25 Nov 11	50.63000 +0.63	51.14	49.99	50.25	4,473
24 Nov 11	50.00000 -2.45	52.99	49.00	52.99	4,779
23 Nov 11	52.45000 +0.45	52.90	52.00	52.90	290
22 Nov 11	52.00000 -0.71	53.50	52.00	53.31	15,527
21 Nov 11	52.71000 +0.20	52.74	52.51	52.51	2,282
18 Nov 11	52.51000 -0.96	53.45	52.51	53.45	1,665
17 Nov 11	53.47000 +0.47	54.01	52.54	53.00	680
16 Nov 11	53.00000 +0.00	53.89	53.00	53.05	132
15 Nov 11	53.00000 -1.90	54.90	53.00	54.90	1,206
14 Nov 11	54.90000 -0.09	56.61	54.05	55.42	2,155
11 Nov 11	54.99000 +3.19	55.10	51.26	52.00	3,058
10 Nov 11	51.80000 -0.20	52.00	51.00	51.00	1,369
09 Nov 11	52.00000 +1.30	52.00	50.80	50.80	500
08 Nov 11	50.70000 +1.60	51.35	49.10	49.50	4,298
07 Nov 11	49.10000 -1.20	50.30	49.10	50.30	1,010
04 Nov 11	50.30000 +1.30	50.30	49.07	49.90	181
03 Nov 11	49.00000 -0.51	49.50	47.51	49.50	1,969
02 Nov 11	49.50500 -2.29	53.00	49.51	53.00	2,856
01 Nov 11	51.80000 -1.20	52.57	50.65	52.57	382
31 Oct 11	53.00000 +3.20	53.00	49.51	50.39	3,786
28 Oct 11	49.80000 +1.78	49.80	48.50	48.68	2,010
27 Oct 11	48.01500 +0.51	49.35	47.51	48.00	4,776
26 Oct 11	47.50500 +0.01	47.99	47.51	47.51	495
25 Oct 11	47.50000 -1.31	48.00	47.50	47.51	567
24 Oct 11	48.81000 +1.00	50.09	47.51	47.51	4,633
21 Oct 11	47.81500 +0.18	48.92	47.58	47.58	627
20 Oct 11	47.63000 -0.37	48.51	47.50	48.45	968
19 Oct 11	48.00000 +0.80	50.53	47.26	47.26	2,293
18 Oct 11	47.20000 +0.70	47.27	46.50	46.50	571
17 Oct 11	46.50000 +0.25	47.30	46.30	46.50	2,096
14 Oct 11	46.25000 -2.59	49.94	46.25	49.00	3,658
13 Oct 11	48.84000 -0.91	49.97	48.84	49.97	533
12 Oct 11	49.75000 -2.05	51.80	49.75	51.80	1,550
11 Oct 11	51.80000 -0.06	53.20	51.80	52.94	511
10 Oct 11	51.86000 +0.65	52.63	51.25	51.25	671
07 Oct 11	51.21000 -0.59	52.10	51.16	52.10	181
06 Oct 11	51.80000 +0.80	51.80	51.80	51.80	49
05 Oct 11	51.00000 +0.00	52.00	51.00	52.00	881
04 Oct 11	51.00000 +0.00	51.97	51.00	51.97	1,650
03 Oct 11	51.00000 +0.00	52.00	51.00	51.00	797
30 Sep 11	51.00000 -0.50	52.00	51.00	52.00	1,911
29 Sep 11	51.50000 +2.60	51.50	48.90	48.90	3,203
28 Sep 11	48.90000 +0.90	48.90	47.25	47.31	776
27 Sep 11	48.00000 +0.44	48.77	47.70	48.37	2,863
26 Sep 11	47.56500 +0.63	48.20	47.31	47.99	6,141
23 Sep 11	46.94000 -1.09	48.10	46.90	48.03	5,559
22 Sep 11	48.02500 +0.53	48.03	47.00	47.50	507
21 Sep 11	47.50000 +0.02	47.50	47.47	47.48	1,264
20 Sep 11	47.48000 +0.01	47.48	46.95	47.48	97
19 Sep 11	47.47500 -0.02	47.47	44.11	45.80	507
16 Sep 11	47.49000 +0.49	47.90	46.51	47.30	1,209
15 Sep 11	47.00000 +1.35	47.00	46.40	46.40	511
14 Sep 11	45.65500 +1.01	46.15	45.13	46.15	1,667
13 Sep 11	44.64000 +0.29	46.51	44.63	45.17	1,672
12 Sep 11	44.35000 -2.46	46.50	43.80	46.40	3,728
09 Sep 11	46.81000 -0.98	47.81	46.81	47.81	29
08 Sep 11	47.79500 +0.12	47.79	46.90	47.68	549
07 Sep 11	47.67500 +0.82	47.67	46.40	47.38	1,157
06 Sep 11	46.85500 -1.86	48.99	46.85	48.99	1,017
05 Sep 11	48.71500 -1.27	49.93	48.60	49.50	1,107
02 Sep 11	49.98500 -0.01	50.29	49.41	50.29	80
01 Sep 11	49.99000 +0.00	50.59	49.53	50.59	1,194
31 Aug 11	49.99000 +1.04	50.14	48.35	48.35	17,096
30 Aug 11	48.95000 +1.35	48.97	47.61	47.61	2,468
29 Aug 11	47.60000 +0.60	48.70	47.60	48.70	1,366
26 Aug 11	47.00000 -2.30	49.30	46.00	49.30	4,201
25 Aug 11	49.30000 -0.70	50.09	49.09	49.70	877
24 Aug 11	50.00000 +0.94	50.25	48.45	50.25	591
23 Aug 11	49.06000 -0.44	51.35	49.06	51.35	652
22 Aug 11	49.50000 -1.67	50.50	49.00	50.50	7,431
19 Aug 11	51.17000 -2.36	53.30	50.00	53.30	5,160
18 Aug 11	53.53000 -0.65	54.99	53.50	54.99	725
17 Aug 11	54.18000 -1.99	56.70	54.18	56.70	1,542
16 Aug 11	56.17000 -0.83	57.00	55.34	57.00	1,797
15 Aug 11	57.00000 +1.07	59.00	56.99	57.50	4,126
12 Aug 11	55.93000 +2.50	56.50	54.41	55.08	3,945
11 Aug 11	53.43000 -0.33	56.00	53.43	56.00	872
10 Aug 11	53.76000 +0.54	57.99	52.09	57.99	8,570
09 Aug 11	53.22000 +2.97	54.00	48.00	49.00	9,830
08 Aug 11	50.25000 -2.65	53.50	48.50	50.00	4,827
05 Aug 11	52.90000 -0.87	52.98	46.00	51.99	9,479
04 Aug 11	53.77000 +0.27	54.03	52.99	53.92	3,307
03 Aug 11	53.50000 -0.56	54.77	52.40	53.60	3,618
02 Aug 11	54.06000 -3.17	58.00	54.01	58.00	6,167
01 Aug 11	57.23000 -1.77	61.40	57.23	60.01	5,021
29 Jul 11	59.00000 -56.15	63.50	57.70	58.21	4,767
28 Jul 11	115.15000 -1.70	116.50	115.00	116.50	1,056
27 Jul 11	116.85000 -2.05	123.00	116.85	118.90	3,166
26 Jul 11	118.90000 +5.60	119.00	113.60	113.90	10,116
25 Jul 11	113.30000 +0.95	113.30	112.95	112.95	782
22 Jul 11	112.35000 +2.30	112.35	109.75	110.40	1,756
21 Jul 11	110.05000 -1.75	111.00	109.50	110.80	4,172
20 Jul 11	111.80000 -1.20	113.25	111.00	111.20	1,324
19 Jul 11	113.00000 -1.40	114.65	111.20	114.35	764
18 Jul 11	114.40000 -2.05	116.40	112.50	113.70	1,908
15 Jul 11	116.45000 -1.75	118.45	113.85	118.45	1,298
14 Jul 11	118.20000 -1.70	123.00	116.90	123.00	4,632
13 Jul 11	119.90000 -0.60	121.00	119.70	119.70	604
12 Jul 11	120.50000 -2.25	121.80	119.70	119.70	4,978
11 Jul 11	122.75000 -3.85	125.00	120.10	123.10	1,594
08 Jul 11	126.60000 +0.20	126.60	119.80	126.10	6,926
07 Jul 11	126.40000 +3.15	126.40	122.85	124.60	4,590
06 Jul 11	123.25000 +1.65	123.25	122.50	123.00	2,600
05 Jul 11	121.60000 -0.40	127.50	119.75	120.05	5,784
04 Jul 11	122.00000 +5.65	125.50	118.05	118.05	4,910
01 Jul 11	116.35000 +4.05	116.35	112.30	113.50	6,224
30 Jun 11	112.30000 +5.30	117.15	108.05	108.05	4,768
29 Jun 11	107.00000 -0.90	108.00	107.00	108.00	306
28 Jun 11	107.90000 +3.40	107.90	104.95	106.20	1,700
27 Jun 11	104.50000 -1.35	105.85	104.50	105.85	542
24 Jun 11	105.85000 -1.85	107.95	105.85	107.95	986
23 Jun 11	107.70000 +0.70	107.70	107.70	107.70	20
22 Jun 11	107.00000 -1.50	109.00	107.00	109.00	2,034
21 Jun 11	108.50000 -0.50	110.00	108.50	110.00	1,132
20 Jun 11	109.00000 +0.00	111.00	109.00	109.65	1,576
17 Jun 11	109.00000 +0.35	109.50	107.45	108.65	3,002
16 Jun 11	108.65000 +4.85	108.65	104.00	106.05	4,348
15 Jun 11	103.80000 -1.55	105.75	103.70	105.75	490
14 Jun 11	105.35000 -0.40	105.75	103.75	105.75	2,540
13 Jun 11	105.75000 +2.40	105.75	103.35	103.35	1,818
10 Jun 11	103.35000 +2.50	104.00	101.90	101.90	7,454
09 Jun 11	100.85000 +0.00	101.00	97.50	101.00	3,540
08 Jun 11	100.85000 -0.55	101.00	99.31	101.00	328
07 Jun 11	101.40000 +0.40	101.50	100.85	100.90	1,282
06 Jun 11	101.00000 +0.00	101.00	101.00	101.00	1,758
03 Jun 11	101.00000 -0.50	101.50	101.00	101.50	2,990
02 Jun 11	101.50000 -0.50	102.10	101.50	102.10	428
01 Jun 11	102.00000 -0.50	102.50	102.00	102.15	1,086
31 May 11	102.50000 +0.00	103.25	101.50	101.50	4,450
30 May 11	102.50000 +1.50	102.50	100.00	100.10	3,236
27 May 11	101.00000 +0.30	101.35	100.00	100.90	2,878
26 May 11	100.70000 +1.21	100.85	97.50	99.50	2,958
25 May 11	99.49000 -0.51	99.99	96.78	99.99	2,648
24 May 11	100.00000 +0.00	100.50	98.91	100.50	186
23 May 11	100.00000 -1.30	101.70	99.41	101.70	870
20 May 11	101.30000 -0.60	102.00	99.40	102.00	1,216
19 May 11	101.90000 +0.05	101.90	100.95	101.50	876
18 May 11	101.85000 +0.35	101.85	100.20	101.50	1,640
17 May 11	101.50000 +0.35	101.50	100.00	101.50	576
16 May 11	101.15000 +0.70	101.80	99.65	101.80	1,694
13 May 11	100.45000 -1.05	102.50	99.61	102.50	848
12 May 11	101.50000 -0.50	102.00	100.00	102.00	638
11 May 11	102.00000 +0.50	102.00	100.10	102.00	1,454
10 May 11	101.50000 -0.50	102.00	100.45	102.00	1,078
09 May 11	102.00000 -0.35	102.00	100.60	101.50	1,078
06 May 11	102.35000 +0.55	102.35	100.70	102.10	820
05 May 11	101.80000 -0.40	102.50	101.60	102.50	678
04 May 11	102.20000 -0.30	102.90	101.75	102.90	248
03 May 11	102.50000 +0.80	103.25	100.55	102.30	1,880
02 May 11	101.70000 -1.30	103.00	101.05	103.00	460
29 Apr 11	103.00000 +0.60	103.30	101.50	103.30	348
28 Apr 11	102.40000 -0.65	104.00	100.00	104.00	3,516
27 Apr 11	103.05000 -1.15	104.20	101.20	104.15	3,700
26 Apr 11	104.20000 +1.70	104.20	102.50	104.00	380
21 Apr 11	102.50000 -0.75	104.15	102.50	104.00	1,208
20 Apr 11	103.25000 +0.50	104.20	102.55	104.20	566
19 Apr 11	102.75000 +0.25	104.00	102.75	104.00	424
18 Apr 11	102.50000 -4.00	105.95	102.50	105.10	1,014
15 Apr 11	106.50000 +3.00	106.50	103.85	105.50	102
14 Apr 11	103.50000 +0.05	105.75	103.50	103.95	648
13 Apr 11	103.45000 +0.25	105.50	103.00	103.00	860
12 Apr 11	103.20000 +0.60	105.50	103.00	103.10	1,478
11 Apr 11	102.60000 +0.60	104.00	102.00	104.00	1,548
08 Apr 11	102.00000 +1.15	102.60	102.00	102.60	770
07 Apr 11	100.85000 +0.85	101.45	100.85	101.45	264
06 Apr 11	100.00000 -0.30	101.85	99.41	101.00	7,522
05 Apr 11	100.30000 +2.30	100.90	98.51	99.50	1,538
04 Apr 11	98.00000 +0.50	98.50	97.50	97.50	1,562
01 Apr 11	97.50000 +2.80	99.20	95.52	96.00	1,186
31 Mar 11	94.70000 -2.80	97.50	94.70	97.50	648
30 Mar 11	97.50000 +3.20	97.50	94.93	96.78	3,834
29 Mar 11	94.30000 -0.71	96.69	94.30	96.00	2,258
28 Mar 11	95.01000 +0.00	96.00	95.01	95.05	1,126
25 Mar 11	95.01000 -1.04	97.50	95.01	97.50	3,032
24 Mar 11	96.05000 -1.20	98.90	96.01	98.00	2,200
23 Mar 11	97.25000 +2.24	97.48	95.02	96.50	1,250
22 Mar 11	95.01000 -1.69	96.70	95.01	96.70	3,068
21 Mar 11	96.70000 +7.10	96.70	92.20	94.00	11,680
18 Mar 11	89.60000 -7.40	97.80	86.77	95.50	22,212
17 Mar 11	97.00000 -3.10	101.40	97.00	101.00	7,994
16 Mar 11	100.10000 -2.70	101.95	100.10	101.50	2,078
15 Mar 11	102.80000 +2.20	103.80	101.00	102.50	5,224
14 Mar 11	100.60000 -1.40	102.00	100.60	102.00	2,674
11 Mar 11	102.00000 -1.00	103.00	102.00	103.00	1,218
10 Mar 11	103.00000 +0.00	103.70	103.00	103.00	424
09 Mar 11	103.00000 +0.00	105.90	103.00	105.00	894
08 Mar 11	103.00000 -2.00	105.00	103.00	105.00	740
07 Mar 11	105.00000 -1.50	105.05	104.25	104.25	466
04 Mar 11	106.50000 +2.50	106.50	103.80	103.80	108
03 Mar 11	104.00000 +0.70	106.50	103.30	103.30	886
02 Mar 11	103.30000 -1.70	105.05	103.30	104.00	4,542
01 Mar 11	105.00000 -0.05	105.00	104.40	104.40	2,596
28 Feb 11	105.05000 +1.10	105.05	103.10	104.25	3,926
25 Feb 11	103.95000 -1.95	106.95	103.95	105.20	2,472
24 Feb 11	105.90000 -0.60	106.95	104.80	104.80	1,500
23 Feb 11	106.50000 -0.75	107.25	103.25	107.25	2,188
22 Feb 11	107.25000 -2.75	109.90	107.05	109.50	1,384
21 Feb 11	110.00000 -1.10	111.45	109.00	111.45	1,848
18 Feb 11	111.10000 +2.95	111.50	108.15	110.00	2,248
17 Feb 11	108.15000 -1.85	109.30	108.15	109.30	658
16 Feb 11	110.00000 +0.00	110.00	108.15	108.15	1,504
15 Feb 11	110.00000 +3.70	110.00	106.30	106.30	4,912
14 Feb 11	106.30000 +2.55	107.00	104.05	104.05	1,898
11 Feb 11	103.75000 -0.75	105.00	103.55	105.00	510
10 Feb 11	104.50000 -0.50	105.50	104.50	105.00	2,118
09 Feb 11	105.00000 -0.70	110.00	105.00	106.05	3,176
08 Feb 11	105.70000 +0.65	106.20	104.40	105.00	5,102
07 Feb 11	105.05000 +6.44	109.05	99.25	99.25	4,938
04 Feb 11	98.61000 +0.61	98.61	97.00	98.00	2,362
03 Feb 11	98.00000 +0.10	98.00	97.00	98.00	2,386
02 Feb 11	97.90000 -0.10	98.00	97.00	98.00	176
01 Feb 11	98.00000 +0.00	98.00	97.97	98.00	234
31 Jan 11	98.00000 +1.16	98.00	97.00	97.00	1,360
28 Jan 11	96.84000 -1.16	98.00	96.84	98.00	876
27 Jan 11	98.00000 +1.16	98.15	97.00	98.15	1,380
26 Jan 11	96.84000 -0.76	98.98	96.65	98.98	3,148
25 Jan 11	97.60000 -2.06	99.79	97.50	99.00	1,376
24 Jan 11	99.66000 +3.34	99.66	97.82	98.23	2,138
21 Jan 11	96.32000 -1.55	99.04	96.32	97.50	1,398
20 Jan 11	97.87000 -0.63	99.25	97.00	98.50	2,294
19 Jan 11	98.50000 +0.00	99.90	97.70	99.90	308
18 Jan 11	98.50000 +0.60	98.50	96.93	98.30	1,034
17 Jan 11	97.90000 -0.55	98.50	97.90	98.50	390
14 Jan 11	98.45000 -0.05	98.60	96.02	98.60	578
13 Jan 11	98.50000 +0.70	98.57	97.47	98.00	1,974
12 Jan 11	97.80000 -0.70	98.56	96.50	98.00	1,998
11 Jan 11	98.50000 +0.00	99.29	96.71	99.00	1,754
10 Jan 11	98.50000 -0.64	99.58	98.50	99.57	300
07 Jan 11	99.14000 +0.23	99.63	97.62	99.63	1,982
06 Jan 11	98.91000 -1.49	100.85	98.91	99.75	1,062
05 Jan 11	100.40000 -0.65	103.00	100.40	102.50	3,046
04 Jan 11	101.05000 +1.55	103.95	99.50	101.65	9,056
03 Jan 11	99.50000 +0.00	99.84	99.00	99.00	538
30 Dec 10	99.50000 -1.00	100.30	98.81	100.30	480
29 Dec 10	100.50000 +1.10	101.50	98.75	98.75	1,148
28 Dec 10	99.40000 +0.15	99.99	99.40	99.50	982
27 Dec 10	99.25000 +1.24	99.50	98.06	99.50	2,774
23 Dec 10	98.01000 -1.38	99.50	97.55	97.55	2,138
22 Dec 10	99.39000 -0.11	99.39	97.25	97.25	1,438
21 Dec 10	99.50000 +4.21	99.50	94.59	94.59	3,962
20 Dec 10	95.29000 +3.99	95.29	91.10	91.10	8,778
17 Dec 10	91.30000 +0.20	92.79	91.10	91.19	1,894
16 Dec 10	91.10000 -1.18	91.60	91.06	91.55	2,904
15 Dec 10	92.28000 -0.50	93.95	91.95	93.95	1,108
14 Dec 10	92.78000 -2.52	96.67	92.78	95.30	2,060
13 Dec 10	95.30000 +0.26	96.41	95.04	95.04	2,956
10 Dec 10	95.04000 +0.04	96.11	94.23	94.80	1,482
09 Dec 10	95.00000 -2.00	98.67	95.00	98.67	1,396
08 Dec 10	97.00000 -1.75	99.19	97.00	97.50	3,312
07 Dec 10	98.75000 +1.75	98.75	95.00	96.00	11,880
06 Dec 10	97.00000 +6.98	98.70	90.51	91.30	3,488
03 Dec 10	90.02000 -0.06	92.00	88.53	88.53	1,308
02 Dec 10	90.08000 +2.52	90.08	87.00	87.00	1,656
01 Dec 10	87.56000 -1.22	89.28	87.56	87.90	3,764
30 Nov 10	88.78000 +2.78	88.78	85.50	85.80	3,768
29 Nov 10	86.00000 -0.51	87.00	86.00	87.00	2,838
26 Nov 10	86.51000 +0.46	86.97	86.20	86.20	1,836
25 Nov 10	86.05000 -0.82	86.85	85.80	85.80	2,064
24 Nov 10	86.87000 +0.87	87.00	85.75	85.75	1,380
23 Nov 10	86.00000 -0.94	87.00	86.00	87.00	942
22 Nov 10	86.94000 +1.24	86.94	85.70	85.70	1,608
19 Nov 10	85.70000 +0.20	86.99	85.05	85.05	574
18 Nov 10	85.50000 +0.25	86.79	84.56	84.80	1,150
17 Nov 10	85.25000 +0.14	85.50	84.86	85.00	862
16 Nov 10	85.11000 +0.11	85.26	84.84	84.84	348
15 Nov 10	85.00000 +1.50	85.75	83.01	83.70	2,950
12 Nov 10	83.50000 +0.00	84.50	83.00	84.50	2,880
11 Nov 10	83.50000 -0.60	84.01	83.25	84.00	3,492
10 Nov 10	84.10000 -0.05	85.20	84.10	85.20	744
09 Nov 10	84.15000 -0.65	86.19	84.15	84.80	2,190
08 Nov 10	84.80000 +0.55	86.28	84.10	84.10	2,340
05 Nov 10	84.25000 +3.55	85.10	81.00	81.00	14,672
04 Nov 10	80.70000 +1.30	81.34	80.01	80.01	3,598
03 Nov 10	79.40000 -0.90	81.26	78.76	80.98	11,916
02 Nov 10	80.30000 -0.44	80.95	79.80	80.21	1,806
01 Nov 10	80.74000 +1.94	80.98	78.20	78.20	4,596
29 Oct 10	78.80000 -0.37	79.49	78.11	79.20	2,108
28 Oct 10	79.17000 +0.87	79.28	77.40	77.40	4,188
27 Oct 10	78.30000 -1.19	79.50	77.06	79.21	8,614
26 Oct 10	79.49000 +0.49	79.99	78.01	79.93	3,496
25 Oct 10	79.00000 +4.83	79.28	74.93	74.95	11,414
22 Oct 10	74.17000 +1.17	74.75	73.20	73.20	5,562
21 Oct 10	73.00000 -0.74	74.17	73.00	73.45	19,564
20 Oct 10	73.74000 -0.76	74.49	72.90	74.02	9,748
19 Oct 10	74.50000 +0.06	74.75	73.51	74.75	8,704
18 Oct 10	74.44000 +1.44	75.19	73.00	73.00	3,228
15 Oct 10	73.00000 +0.00	73.60	72.51	73.60	812
14 Oct 10	73.00000 -0.59	73.60	72.85	73.60	15,694
13 Oct 10	73.59000 +0.90	73.60	72.29	72.70	9,196
12 Oct 10	72.69000 +0.47	72.90	71.21	72.25	3,764
11 Oct 10	72.22000 +0.13	72.22	71.80	72.09	2,968
08 Oct 10	72.09000 +0.09	72.09	72.00	72.09	524
07 Oct 10	72.00000 -0.10	72.10	72.00	72.10	810
06 Oct 10	72.10000 +0.40	72.15	71.04	72.15	1,464
05 Oct 10	71.70000 -0.28	73.00	71.03	71.98	18,666
04 Oct 10	71.98000 -0.32	72.30	71.60	72.30	1,010
01 Oct 10	72.30000 +0.01	73.44	72.00	72.40	2,394
30 Sep 10	72.29000 +2.69	72.50	69.73	70.00	14,446
29 Sep 10	69.60000 +2.12	69.81	67.00	67.85	3,212
28 Sep 10	67.48000 +0.28	67.70	66.59	67.70	204
27 Sep 10	67.20000 -0.08	67.64	66.81	67.26	2,226
24 Sep 10	67.28000 +0.28	67.28	67.01	67.20	4,784
23 Sep 10	67.00000 -0.60	67.40	66.10	67.40	3,084
22 Sep 10	67.60000 +0.35	68.28	67.57	68.28	474
21 Sep 10	67.25000 +0.00	67.59	67.25	67.59	5,238
20 Sep 10	67.25000 -0.23	68.24	67.25	68.24	378
17 Sep 10	67.48000 +0.48	67.56	66.75	66.99	4,598
16 Sep 10	67.00000 -2.95	70.00	67.00	70.00	4,950
15 Sep 10	69.95000 +0.28	69.95	69.73	69.73	570
14 Sep 10	69.67000 +0.51	69.73	69.00	69.43	654
13 Sep 10	69.16000 +0.66	69.16	68.00	68.00	656
10 Sep 10	68.50000 +0.50	68.50	66.80	67.80	2,152
09 Sep 10	68.00000 -0.10	68.00	67.86	68.00	522
08 Sep 10	68.10000 -0.76	69.20	67.72	69.20	982
07 Sep 10	68.86000 -0.74	69.59	68.86	69.36	1,032
06 Sep 10	69.60000 +0.43	69.60	68.03	69.21	870
03 Sep 10	69.17000 -0.06	69.49	67.72	69.49	202
02 Sep 10	69.23000 +0.23	69.23	67.92	69.19	1,264
01 Sep 10	69.00000 -0.14	69.22	67.86	69.22	404
31 Aug 10	69.14000 +0.27	69.14	67.86	68.99	52
30 Aug 10	68.87000 -0.10	69.45	67.63	69.45	458
27 Aug 10	68.97000 -0.03	68.99	68.97	68.99	20
26 Aug 10	69.00000 +0.80	69.00	68.25	69.00	422
25 Aug 10	68.20000 -1.29	69.30	68.20	69.30	832
24 Aug 10	69.49000 -0.56	70.22	68.62	70.22	462
23 Aug 10	70.05000 -1.55	70.70	70.00	70.70	1,922
20 Aug 10	71.60000 -0.06	71.83	70.11	71.44	1,684
19 Aug 10	71.66000 -0.04	71.89	70.50	71.89	2,550
18 Aug 10	71.70000 -0.29	71.92	70.51	71.91	564
17 Aug 10	71.99000 +0.02	71.99	71.99	71.99	10
16 Aug 10	71.97000 +0.47	71.97	71.97	71.97	20
13 Aug 10	71.50000 +0.50	71.50	71.44	71.49	80
12 Aug 10	71.00000 +1.00	71.00	70.00	70.00	416
11 Aug 10	70.00000 -1.20	71.95	70.00	71.95	1,436
10 Aug 10	71.20000 -0.30	71.52	71.20	71.40	1,172
09 Aug 10	71.50000 +0.11	72.30	71.50	72.30	572
06 Aug 10	71.39000 +0.06	72.90	71.39	72.90	742
05 Aug 10	71.33000 -1.06	73.25	71.33	73.25	190
04 Aug 10	72.39000 +0.35	73.01	71.51	73.01	280
03 Aug 10	72.04000 -1.01	72.81	71.21	71.21	928
02 Aug 10	73.05000 +0.02	73.05	72.30	72.45	398
30 Jul 10	73.03000 +0.12	73.03	71.75	71.75	1,786
29 Jul 10	72.91000 +0.41	73.50	71.75	73.50	310
28 Jul 10	72.50000 +0.41	73.53	72.50	73.53	96
27 Jul 10	72.09000 -1.51	72.56	71.00	72.56	3,350
26 Jul 10	73.60000 +0.98	73.60	71.87	71.87	768
23 Jul 10	72.62000 +1.52	72.71	72.62	72.71	74
22 Jul 10	71.10000 -0.12	71.80	71.01	71.09	800
21 Jul 10	71.22000 +1.17	71.22	71.22	71.22	10
20 Jul 10	70.05000 -0.10	72.56	70.05	71.40	1,418
19 Jul 10	70.15000 -2.85	72.44	69.76	70.50	3,894
16 Jul 10	73.00000 -0.74	74.00	73.00	74.00	624
15 Jul 10	73.74000 +0.00	73.74	73.74	73.74	440
14 Jul 10	73.74000 -0.68	75.50	73.68	75.50	802
13 Jul 10	74.42000 -0.03	75.22	74.42	74.44	572
12 Jul 10	74.45000 -2.54	76.00	74.45	76.00	562
09 Jul 10	76.99000 +0.66	77.00	75.64	75.64	340
08 Jul 10	76.33000 +0.96	76.33	75.39	75.40	420
07 Jul 10	75.37000 -0.03	75.38	74.99	75.35	492
06 Jul 10	75.40000 +1.68	75.40	73.74	74.49	632
05 Jul 10	73.72000 -3.26	75.39	73.72	75.00	2,756
02 Jul 10	76.98000 -0.01	76.98	76.30	76.50	904
01 Jul 10	76.99000 +1.14	76.99	76.00	76.00	602
30 Jun 10	75.85000 -0.65	76.50	75.33	76.10	578
29 Jun 10	76.50000 +1.79	76.98	74.77	76.00	2,468
28 Jun 10	74.71000 -0.83	75.00	74.71	75.00	52
25 Jun 10	75.54000 -0.15	76.05	74.80	76.05	320
24 Jun 10	75.69000 +0.69	76.00	74.21	75.96	1,386
23 Jun 10	75.00000 +1.00	75.00	73.80	74.00	1,866
22 Jun 10	74.00000 -1.96	74.51	72.50	74.51	1,154
21 Jun 10	75.96000 -0.05	76.91	73.67	76.00	2,020
18 Jun 10	76.01000 -0.74	76.22	75.00	75.57	702
17 Jun 10	76.75000 +3.65	76.75	74.00	74.00	2,112
16 Jun 10	73.10000 +1.15	75.74	72.98	72.98	1,394
15 Jun 10	71.95000 -1.19	73.00	71.95	73.00	950
14 Jun 10	73.14000 -0.11	73.25	72.70	72.70	878
11 Jun 10	73.25000 +3.50	73.25	69.90	70.25	1,850
10 Jun 10	69.75000 +0.75	69.75	68.01	68.95	1,494
09 Jun 10	69.00000 +3.45	69.00	67.32	67.32	1,312
08 Jun 10	65.55000 -2.75	68.99	65.55	67.35	986
07 Jun 10	68.30000 -0.20	69.30	68.30	68.80	376
04 Jun 10	68.50000 -0.05	69.50	68.50	68.50	2,722
03 Jun 10	68.55000 +1.55	68.55	67.40	67.50	956
02 Jun 10	67.00000 -1.35	69.28	67.00	69.28	1,334
01 Jun 10	68.35000 +0.96	68.35	66.00	67.39	1,770
31 May 10	67.39000 +0.49	67.44	67.00	67.43	900
28 May 10	66.90000 +1.55	67.32	65.25	66.37	5,212
27 May 10	65.35000 +1.49	67.69	63.55	63.55	4,272
26 May 10	63.86000 +0.96	64.41	62.69	63.45	2,812
25 May 10	62.90000 -0.39	63.54	61.61	62.52	1,268
24 May 10	63.29000 +0.77	63.76	62.53	63.50	1,386
21 May 10	62.52000 -3.25	65.98	60.00	65.00	5,438
20 May 10	65.77000 -0.23	66.30	65.00	65.10	2,620
19 May 10	66.00000 -0.69	67.80	64.00	67.80	5,838
18 May 10	66.69000 -0.01	67.40	66.69	67.40	1,100
17 May 10	66.70000 -1.29	67.99	66.70	67.99	2,002
14 May 10	67.99000 -0.79	68.77	67.05	67.58	6,068
13 May 10	68.78000 -0.10	69.00	67.56	68.89	1,948
12 May 10	68.88000 +1.88	69.00	66.92	68.00	9,536
11 May 10	67.00000 -0.85	68.50	63.22	68.50	16,724
10 May 10	67.85000 -1.15	71.75	67.85	71.50	4,524
07 May 10	69.00000 -2.08	71.49	67.00	71.49	4,488
06 May 10	71.08000 -0.92	72.97	69.03	71.56	4,686
05 May 10	72.00000 -1.99	73.98	71.61	73.98	1,764
04 May 10	73.99000 -0.14	74.44	73.01	74.00	868
03 May 10	74.13000 -0.13	74.18	73.60	74.18	924
30 Apr 10	74.26000 +0.26	74.53	74.11	74.46	652
29 Apr 10	74.00000 -1.15	74.40	73.10	74.40	1,314
28 Apr 10	75.15000 -2.27	77.48	70.65	77.00	6,430
27 Apr 10	77.42000 -0.08	77.50	76.06	77.49	726
26 Apr 10	77.50000 +0.65	78.01	76.80	76.80	92
23 Apr 10	76.85000 +1.06	76.90	75.01	76.38	2,036
22 Apr 10	75.79000 -0.36	77.34	75.00	77.34	976
21 Apr 10	76.15000 -1.10	78.27	76.15	77.25	934
20 Apr 10	77.25000 +1.55	77.45	75.01	76.60	1,418
19 Apr 10	75.70000 -0.45	76.93	74.50	76.50	2,690
16 Apr 10	76.15000 -0.70	77.00	75.14	76.50	2,220
15 Apr 10	76.85000 -2.05	78.55	76.81	78.55	1,210
14 Apr 10	78.90000 -0.98	79.89	78.50	79.89	2,386
13 Apr 10	79.88000 +0.00	79.90	79.46	79.90	710
12 Apr 10	79.88000 +0.88	80.00	79.49	80.00	1,272
09 Apr 10	79.00000 +1.15	79.00	77.15	78.00	3,956
08 Apr 10	77.85000 -0.62	78.59	77.27	78.59	1,378
07 Apr 10	78.47000 +1.47	78.89	77.01	78.69	2,180
06 Apr 10	77.00000 -3.00	81.84	76.20	80.25	9,600
01 Apr 10	80.00000 -0.50	80.50	79.01	79.25	2,478
31 Mar 10	80.50000 +2.95	83.09	78.80	78.80	5,380
30 Mar 10	77.55000 +3.56	79.00	73.40	73.40	5,216
29 Mar 10	73.99000 +3.99	74.25	69.50	69.76	8,180
26 Mar 10	70.00000 +1.50	70.00	68.40	68.50	2,820
25 Mar 10	68.50000 -1.99	70.49	68.50	70.48	850
24 Mar 10	70.49000 -0.05	70.57	68.59	70.57	702
23 Mar 10	70.54000 +1.74	70.55	68.53	70.55	744
22 Mar 10	68.80000 -0.70	70.30	68.80	70.25	1,710
19 Mar 10	69.50000 -1.48	70.12	68.81	69.70	1,284
18 Mar 10	70.98000 +0.00	70.98	69.93	70.20	588
17 Mar 10	70.98000 +0.28	70.99	70.00	70.70	672
16 Mar 10	70.70000 +0.22	70.70	69.04	70.48	2,032
15 Mar 10	70.48000 +0.28	70.48	69.80	70.24	544
12 Mar 10	70.20000 +1.40	70.21	68.50	68.77	1,094
11 Mar 10	68.80000 -1.84	70.64	68.80	70.64	944
10 Mar 10	70.64000 +1.27	70.70	69.03	70.00	1,608
09 Mar 10	69.37000 +0.89	70.70	68.50	68.50	6,122
08 Mar 10	68.48000 +2.40	68.48	66.50	66.50	10,008
05 Mar 10	66.08000 -0.04	66.10	65.20	66.10	570
04 Mar 10	66.12000 +1.12	66.12	64.60	65.00	890
03 Mar 10	65.00000 -0.90	66.07	65.00	66.07	176
02 Mar 10	65.90000 +1.70	65.90	64.50	64.80	1,296
01 Mar 10	64.20000 -1.80	66.98	64.20	65.15	2,378
26 Feb 10	66.00000 +0.00	66.97	65.45	66.97	1,216
25 Feb 10	66.00000 -2.40	68.36	65.56	67.65	3,754
24 Feb 10	68.40000 +0.00	68.40	68.38	68.40	60
23 Feb 10	68.40000 -0.04	68.44	68.40	68.44	162
22 Feb 10	68.44000 +0.07	68.44	66.93	67.70	286
19 Feb 10	68.37000 +0.47	68.37	67.79	68.00	2,012
18 Feb 10	67.90000 -0.09	68.00	67.90	68.00	16
17 Feb 10	67.99000 +0.02	68.00	66.00	67.98	2,992
16 Feb 10	67.97000 -0.02	67.98	67.50	67.98	516
15 Feb 10	67.99000 +0.00	67.99	67.98	67.99	452
12 Feb 10	67.99000 +0.00	67.99	67.98	67.98	214
11 Feb 10	67.99000 +0.99	67.99	67.00	67.88	1,216
10 Feb 10	67.00000 +0.01	67.50	67.00	67.24	1,500
09 Feb 10	66.99000 -0.26	67.00	66.01	67.00	1,426
08 Feb 10	67.25000 -0.75	67.81	67.25	67.81	1,120
05 Feb 10	68.00000 +1.10	68.00	67.00	67.00	1,794
04 Feb 10	66.90000 -3.10	69.99	66.90	69.95	4,236
03 Feb 10	70.00000 +1.01	70.00	68.50	69.11	4,904
02 Feb 10	68.99000 +2.90	70.00	66.00	66.09	6,636
01 Feb 10	66.09000 +1.99	66.09	64.42	64.42	2,044
29 Jan 10	64.10000 -1.48	65.50	63.71	64.88	1,228
28 Jan 10	65.58000 +0.58	65.58	65.00	65.09	124
27 Jan 10	65.00000 +0.00	65.59	63.95	65.40	1,504
26 Jan 10	65.00000 -0.88	65.78	64.10	65.76	1,258
25 Jan 10	65.88000 -0.11	65.90	64.50	65.90	270
22 Jan 10	65.99000 +0.02	66.70	64.11	66.45	2,978
21 Jan 10	65.97000 -2.42	68.68	65.97	68.45	2,986
20 Jan 10	68.39000 +0.43	68.78	67.00	68.09	5,420
19 Jan 10	67.96000 +3.76	68.36	63.50	64.30	6,580
18 Jan 10	64.20000 -1.36	67.70	64.00	67.70	2,056
15 Jan 10	65.56000 -1.44	67.00	65.56	67.00	2,062
14 Jan 10	67.00000 -0.01	67.02	65.51	67.02	248
13 Jan 10	67.01000 +1.76	67.01	65.24	66.79	2,242
12 Jan 10	65.25000 -0.25	66.94	65.22	66.80	2,184
11 Jan 10	65.50000 -0.50	67.02	65.20	65.80	2,928
08 Jan 10	66.00000 -1.00	66.84	65.20	65.50	2,388
07 Jan 10	67.00000 -0.04	67.00	65.16	65.50	1,590
06 Jan 10	67.04000 -0.44	67.47	65.00	67.47	4,216
05 Jan 10	67.48000 +0.47	67.87	66.25	67.80	2,538
04 Jan 10	67.01000 -1.82	70.45	67.00	70.45	3,662
30 Dec 09	68.83000 -0.67	69.80	67.52	69.50	2,418
29 Dec 09	69.50000 -0.39	69.89	69.00	69.89	818
28 Dec 09	69.89000 +0.00	69.89	68.99	69.89	3,242

Hornbach Holding AG & Co KGaA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	87.50000 +0.30	87.90	85.90	86.30	9,937
19 Oct 26	87.20000 +0.60	87.20	85.90	85.90	9,345
16 Oct 26	86.60000 +0.90	86.80	85.90	86.20	10,900
15 Oct 26	85.70000 +1.40	86.00	84.40	84.70	11,380
14 Oct 26	84.30000 +1.90	84.70	82.80	83.20	10,441
13 Oct 26	82.40000 +0.70	83.00	81.80	82.40	15,286
12 Oct 26	81.70000 -2.00	83.30	81.60	83.30	14,686
09 Oct 26	83.70000 +0.20	85.50	83.40	84.00	11,481
08 Oct 26	83.50000 +0.10	83.80	82.20	83.50	11,310
07 Oct 26	83.40000 -0.60	84.90	83.00	83.90	12,628
06 Oct 26	84.00000 +1.10	84.30	82.90	83.40	5,926
05 Oct 26	82.90000 -1.00	84.50	82.60	84.30	11,845
02 Oct 26	83.90000 +0.20	86.40	83.90	84.00	16,284
01 Oct 26	83.70000 -2.60	85.60	83.00	85.10	16,692
30 Sep 26	86.30000 -0.50	88.70	85.90	86.40	21,949
29 Sep 26	86.80000 +3.40	86.90	82.30	83.60	30,399
28 Sep 26	83.40000 +0.60	84.20	82.50	83.40	23,096
25 Sep 26	82.80000 +0.10	83.50	82.30	83.00	19,693
24 Sep 26	82.70000 -2.60	85.50	82.40	85.00	16,722
23 Sep 26	85.30000 -1.00	85.90	84.20	85.50	8,150
22 Sep 26	86.30000 +3.10	86.30	82.90	82.90	19,111
21 Sep 26	83.20000 +1.50	83.60	81.60	81.90	11,066
18 Sep 26	81.70000 -1.80	83.70	81.70	83.50	25,567
17 Sep 26	83.50000 -0.50	84.20	83.00	83.00	14,487
16 Sep 26	84.00000 +2.00	84.10	81.70	81.90	25,228
15 Sep 26	82.00000 -0.10	83.10	81.40	82.20	18,859
14 Sep 26	82.10000 -1.90	84.00	81.50	84.00	17,267
11 Sep 26	84.00000 -0.60	85.50	83.50	85.00	7,294
10 Sep 26	84.60000 -0.40	86.50	84.60	85.20	9,346
09 Sep 26	85.00000 -2.00	86.20	84.80	86.20	8,573
08 Sep 26	87.00000 +5.30	89.20	85.10	86.60	24,673
07 Sep 26	81.70000 -0.10	82.30	81.60	81.90	3,634
04 Sep 26	81.80000 +0.90	82.20	80.80	80.80	4,821
03 Sep 26	80.90000 -0.10	81.10	80.30	80.90	7,691
02 Sep 26	81.00000 -2.50	83.80	81.00	83.80	11,649
01 Sep 26	83.50000 +0.80	83.80	82.30	82.60	13,193
31 Aug 26	82.70000 +0.60	82.80	81.70	81.90	22,913
28 Aug 26	82.10000 +0.70	82.40	81.00	81.30	6,566
27 Aug 26	81.40000 -0.30	82.10	80.90	81.50	10,172
26 Aug 26	81.70000 +0.30	82.10	80.50	80.50	4,810
25 Aug 26	81.40000 +0.60	82.00	80.60	80.70	6,144
24 Aug 26	80.80000 -0.10	81.10	80.10	80.40	4,229
21 Aug 26	80.90000 -0.20	81.20	80.40	80.50	3,690
20 Aug 26	81.10000 +0.20	81.30	80.50	80.60	6,674
19 Aug 26	80.90000 -0.20	81.40	80.30	80.40	6,835
18 Aug 26	81.10000 +0.40	81.70	80.40	80.40	5,991
17 Aug 26	80.70000 -2.10	83.00	80.70	83.00	6,024
14 Aug 26	82.80000 -0.30	83.60	82.50	83.20	5,340
13 Aug 26	83.10000 +0.60	83.90	82.20	82.20	6,100
12 Aug 26	82.50000 -2.30	84.00	82.50	84.00	6,811
11 Aug 26	84.80000 +0.20	85.40	84.30	84.30	9,345
10 Aug 26	84.60000 -0.80	85.60	84.30	85.20	10,682
07 Aug 26	85.40000 +0.60	85.80	84.60	85.60	8,202
06 Aug 26	84.80000 +0.10	85.60	84.60	85.00	14,141
05 Aug 26	84.70000 +0.20	85.60	84.20	84.50	14,392
04 Aug 26	84.50000 -0.30	85.30	84.00	84.50	7,771
03 Aug 26	84.80000 +1.50	85.60	83.70	84.00	14,788
31 Jul 26	83.30000 -1.70	84.80	82.90	84.80	15,919
30 Jul 26	85.00000 +0.10	86.90	84.10	84.10	14,458
29 Jul 26	84.90000 +1.90	85.10	83.00	83.00	15,363
28 Jul 26	83.00000 +1.50	83.50	81.70	81.70	16,027
27 Jul 26	81.50000 +1.00	82.10	80.60	80.60	13,931
24 Jul 26	80.50000 +1.50	80.80	79.00	79.00	8,863
23 Jul 26	79.00000 -1.10	80.60	78.90	80.50	9,010
22 Jul 26	80.10000 +0.00	80.50	79.20	79.50	13,388
21 Jul 26	80.10000 -0.20	80.70	79.00	79.20	11,544
20 Jul 26	80.30000 +0.60	80.60	79.50	79.80	18,303
17 Jul 26	79.70000 -0.40	80.80	79.60	79.90	14,517
16 Jul 26	80.10000 +1.40	80.50	78.90	78.90	12,872
15 Jul 26	78.70000 +2.30	78.80	75.50	76.60	43,633
14 Jul 26	76.40000 -0.10	76.70	75.50	76.20	12,382
13 Jul 26	76.50000 -2.50	77.10	76.10	77.00	19,300
10 Jul 26	79.00000 +0.40	79.60	78.30	78.80	10,025
09 Jul 26	78.60000 +0.20	79.00	77.90	78.80	7,953
08 Jul 26	78.40000 -2.40	81.20	78.40	81.20	10,721
07 Jul 26	80.80000 +0.30	81.60	80.60	80.80	7,068
06 Jul 26	80.50000 -1.40	81.80	80.20	81.60	12,971
03 Jul 26	81.90000 +1.30	82.20	79.80	81.00	12,398
02 Jul 26	80.60000 +1.40	80.90	79.10	79.10	22,863
01 Jul 26	79.20000 +0.70	79.20	77.80	78.70	12,519
30 Jun 26	78.50000 +0.20	78.90	77.80	77.80	8,840
29 Jun 26	78.30000 -0.20	79.10	77.60	78.30	12,267
26 Jun 26	78.50000 -0.80	79.40	77.90	79.10	8,375
25 Jun 26	79.30000 +0.50	80.60	78.40	78.70	11,823
24 Jun 26	78.80000 +1.40	78.80	76.60	77.70	19,149
23 Jun 26	77.40000 -3.60	80.80	77.40	80.80	9,349
22 Jun 26	81.00000 +1.20	81.00	78.70	79.20	17,718
19 Jun 26	79.80000 +2.30	79.90	77.50	77.50	30,356
18 Jun 26	77.50000 +0.00	78.00	76.90	77.00	17,501
17 Jun 26	77.50000 -0.20	78.00	77.00	77.20	8,742
16 Jun 26	77.70000 -0.50	78.70	77.00	78.50	8,482
15 Jun 26	78.20000 -0.60	80.30	78.00	79.50	8,586
12 Jun 26	78.80000 +0.70	79.90	78.60	78.60	9,957
11 Jun 26	78.10000 +1.00	78.10	76.70	77.00	6,548
10 Jun 26	77.10000 +1.00	78.00	76.50	76.50	8,750
09 Jun 26	76.10000 -0.20	77.00	76.00	76.00	7,356
08 Jun 26	76.30000 -0.30	76.90	75.50	76.10	13,687
05 Jun 26	76.60000 +0.30	77.90	76.40	77.20	8,979
04 Jun 26	76.30000 -0.10	77.40	76.20	77.00	5,856
03 Jun 26	76.40000 -1.20	77.70	76.10	77.60	14,667
02 Jun 26	77.60000 -0.80	79.60	77.50	78.80	9,929
01 Jun 26	78.40000 -2.30	80.60	78.20	80.60	10,223
29 May 26	80.70000 +0.40	81.70	80.30	81.10	26,199
28 May 26	80.30000 +0.50	81.00	79.10	79.30	9,991
27 May 26	79.80000 +0.90	80.80	79.30	79.30	7,416
26 May 26	78.90000 -0.60	80.40	78.90	79.90	6,915
25 May 26	79.50000 +0.40	79.70	79.20	79.20	6,502
22 May 26	79.10000 -0.50	80.00	78.40	79.60	6,880
21 May 26	79.60000 -0.20	79.80	78.30	79.80	14,907
20 May 26	79.80000 +0.20	80.50	78.90	79.30	13,636
19 May 26	79.60000 +1.40	80.70	77.70	78.00	29,617
18 May 26	78.20000 -0.10	79.00	77.30	77.80	19,697
15 May 26	78.30000 -0.20	78.90	77.70	77.90	9,281
14 May 26	78.50000 +0.70	79.00	78.20	79.00	9,659
13 May 26	77.80000 +0.10	78.90	77.80	78.00	13,894
12 May 26	77.70000 -1.50	79.80	77.70	79.00	22,323
11 May 26	79.20000 -0.40	79.70	78.90	79.30	13,007
08 May 26	79.60000 -0.20	80.70	79.30	79.80	13,968
07 May 26	79.80000 -1.20	81.70	79.80	81.10	12,342
06 May 26	81.00000 +2.10	82.00	79.30	79.50	11,226
05 May 26	78.90000 +0.10	81.10	78.70	79.50	12,705
04 May 26	78.80000 -2.10	81.50	78.80	81.10	10,338
30 Apr 26	80.90000 +0.80	81.50	79.70	79.90	19,874
29 Apr 26	80.10000 -1.20	82.10	79.90	82.10	8,433
28 Apr 26	81.30000 +0.10	82.30	80.40	80.40	12,110
27 Apr 26	81.20000 -0.10	82.10	80.70	80.80	5,751
24 Apr 26	81.30000 +0.10	81.40	80.10	80.60	18,856
23 Apr 26	81.20000 -0.50	82.90	81.00	81.50	16,259
22 Apr 26	81.70000 -1.00	83.50	81.70	83.50	33,836
21 Apr 26	82.70000 -0.20	83.40	82.20	83.20	10,404
20 Apr 26	82.90000 -1.40	83.70	82.00	82.00	7,538
17 Apr 26	84.30000 +1.60	84.60	82.50	83.50	10,672
16 Apr 26	82.70000 +0.40	83.10	82.00	82.00	6,597
15 Apr 26	82.30000 -0.80	83.60	82.10	82.90	7,193
14 Apr 26	83.10000 +1.10	84.00	82.70	82.70	7,646
13 Apr 26	82.00000 -1.60	83.20	82.00	83.20	9,028
10 Apr 26	83.60000 +1.30	84.00	81.80	81.80	6,999
09 Apr 26	82.30000 -2.00	84.60	82.10	84.60	15,388
08 Apr 26	84.30000 +5.00	84.60	82.30	83.10	16,620
07 Apr 26	79.30000 -1.00	81.90	78.90	80.10	15,272
02 Apr 26	80.30000 +0.00	80.40	79.30	79.60	20,170
01 Apr 26	80.30000 -0.30	81.70	80.00	81.70	4,602
31 Mar 26	80.60000 +2.60	80.70	78.50	78.50	14,765
30 Mar 26	78.00000 +0.30	78.20	77.00	77.50	15,180
27 Mar 26	77.70000 -2.00	80.30	77.40	80.30	16,825
26 Mar 26	79.70000 -0.30	81.10	79.30	79.70	18,946
25 Mar 26	80.00000 +0.90	80.80	79.50	80.00	21,886
24 Mar 26	79.10000 -0.60	80.70	78.50	79.00	41,780
23 Mar 26	79.70000 +0.50	82.10	74.00	78.00	78,856
20 Mar 26	79.20000 -0.40	81.20	79.20	79.70	43,539
19 Mar 26	79.60000 -2.40	81.80	79.60	81.00	49,587
18 Mar 26	82.00000 +0.10	83.20	81.80	82.20	9,112
17 Mar 26	81.90000 +0.90	82.30	81.00	81.40	10,420
16 Mar 26	81.00000 -0.20	81.90	80.80	81.40	20,451
13 Mar 26	81.20000 +0.80	81.60	79.20	80.30	35,929
12 Mar 26	80.40000 -0.40	80.70	79.90	80.50	23,819
11 Mar 26	80.80000 -0.90	82.20	80.80	81.00	8,803
10 Mar 26	81.70000 +1.30	82.30	81.00	81.00	12,501
09 Mar 26	80.40000 -0.60	81.30	79.50	80.00	28,208
06 Mar 26	81.00000 -1.00	82.50	80.60	82.00	21,301
05 Mar 26	82.00000 -0.60	82.80	81.30	81.90	16,435
04 Mar 26	82.60000 +0.50	83.00	82.00	82.20	10,386
03 Mar 26	82.10000 -1.50	83.30	81.80	82.90	31,505
02 Mar 26	83.60000 -2.40	84.80	83.10	84.00	12,436
27 Feb 26	86.00000 +1.00	86.30	85.00	85.20	19,186
26 Feb 26	85.00000 +0.90	85.10	83.70	84.80	15,037
25 Feb 26	84.10000 -0.70	85.70	84.00	85.70	6,895
24 Feb 26	84.80000 -0.90	86.10	84.40	85.80	7,917
23 Feb 26	85.70000 +0.90	86.50	84.80	84.80	13,792
20 Feb 26	84.80000 +0.20	85.90	84.30	84.30	14,843
19 Feb 26	84.60000 +0.50	84.80	82.90	83.80	10,542
18 Feb 26	84.10000 +0.80	84.20	82.70	83.40	9,547
17 Feb 26	83.30000 +0.80	83.70	82.50	82.50	10,879
16 Feb 26	82.50000 -0.30	82.80	81.80	82.80	7,582
13 Feb 26	82.80000 +0.10	83.50	81.90	81.90	21,695
12 Feb 26	82.70000 -0.30	83.50	82.20	83.40	22,881
11 Feb 26	83.00000 -0.50	84.00	82.90	83.00	16,774
10 Feb 26	83.50000 +0.90	83.80	82.70	83.40	17,237
09 Feb 26	82.60000 +0.20	83.40	82.20	82.50	10,655
06 Feb 26	82.40000 +0.10	82.80	81.10	82.80	9,392
05 Feb 26	82.30000 -0.40	82.90	81.20	82.90	13,826
04 Feb 26	82.70000 +1.70	82.90	80.60	81.00	17,263
03 Feb 26	81.00000 +0.50	81.40	79.90	80.60	18,355
02 Feb 26	80.50000 -0.20	81.60	80.30	81.60	24,793
30 Jan 26	80.70000 +0.20	81.00	80.20	80.70	7,127
29 Jan 26	80.50000 -1.50	81.90	80.50	81.90	8,517
28 Jan 26	82.00000 -0.80	82.80	81.80	82.20	7,764
27 Jan 26	82.80000 +1.00	82.80	81.40	81.60	9,963
26 Jan 26	81.80000 -0.90	82.90	81.80	82.20	14,394
23 Jan 26	82.70000 +0.20	83.00	81.20	82.40	10,063
22 Jan 26	82.50000 +1.50	82.50	81.00	81.00	14,643
21 Jan 26	81.00000 +0.90	81.30	79.10	79.70	13,632
20 Jan 26	80.10000 -0.80	81.70	79.50	80.40	14,500
19 Jan 26	80.90000 -0.90	81.40	80.30	80.50	11,372
16 Jan 26	81.80000 +0.80	82.00	80.10	81.30	26,805
15 Jan 26	81.00000 +0.30	81.00	79.60	80.90	19,950
14 Jan 26	80.70000 +0.20	80.80	79.90	80.30	22,659
13 Jan 26	80.50000 -0.70	81.30	80.10	81.30	10,348
12 Jan 26	81.20000 -0.40	81.70	80.80	81.30	10,591
09 Jan 26	81.60000 +1.20	81.60	79.90	80.50	23,139
08 Jan 26	80.40000 -1.10	81.50	79.60	81.50	20,588
07 Jan 26	81.50000 -0.30	81.90	80.60	81.80	16,673
06 Jan 26	81.80000 +0.00	82.30	81.10	81.90	10,473
05 Jan 26	81.80000 -0.30	82.80	81.10	82.20	20,289
02 Jan 26	82.10000 -1.70	84.10	81.40	84.10	28,837
30 Dec 25	83.80000 +0.50	84.10	83.20	83.50	4,288
29 Dec 25	83.30000 -0.10	83.80	82.90	83.40	12,754
23 Dec 25	83.40000 -0.30	84.10	83.00	83.40	9,345
22 Dec 25	83.70000 -0.50	85.00	82.80	84.40	16,804
19 Dec 25	84.20000 -1.50	84.80	81.80	84.50	43,759
18 Dec 25	85.70000 +0.70	85.90	84.50	84.50	10,286
17 Dec 25	85.00000 +0.40	85.60	84.10	84.50	18,577
16 Dec 25	84.60000 -0.20	85.70	84.20	84.30	17,664
15 Dec 25	84.80000 -0.20	85.40	84.30	85.00	8,893
12 Dec 25	85.00000 +0.50	85.80	84.30	85.20	24,942
11 Dec 25	84.50000 +0.30	85.00	84.10	84.60	12,429
10 Dec 25	84.20000 +0.20	84.50	83.10	84.10	7,943
09 Dec 25	84.00000 +1.90	84.80	81.90	83.00	25,598
08 Dec 25	82.10000 -6.50	85.30	82.10	85.20	98,125
05 Dec 25	88.60000 -0.10	89.30	88.60	89.10	4,876
04 Dec 25	88.70000 +0.10	89.90	88.60	89.30	8,834
03 Dec 25	88.60000 +0.30	88.90	87.50	87.50	8,735
02 Dec 25	88.30000 -0.10	88.60	87.90	88.60	4,964
01 Dec 25	88.40000 -0.20	88.40	87.20	88.00	6,912
28 Nov 25	88.60000 +0.50	88.70	87.40	88.70	7,136
27 Nov 25	88.10000 +0.90	88.20	87.20	87.50	6,957
26 Nov 25	87.20000 +0.50	87.60	86.60	87.00	5,956
25 Nov 25	86.70000 +0.90	87.00	85.20	85.20	10,425
24 Nov 25	85.80000 +0.90	86.20	85.10	85.50	15,335
21 Nov 25	84.90000 +0.50	85.00	83.20	84.40	16,100
20 Nov 25	84.40000 +0.80	84.40	83.50	83.90	13,618
19 Nov 25	83.60000 +0.20	84.00	82.90	82.90	9,252
18 Nov 25	83.40000 -1.10	84.10	82.70	83.20	12,016
17 Nov 25	84.50000 -0.90	85.20	84.30	85.00	7,593
14 Nov 25	85.40000 -0.40	85.80	84.40	85.80	9,123
13 Nov 25	85.80000 +0.20	87.00	85.30	85.30	9,056
12 Nov 25	85.60000 +0.50	86.20	85.00	85.00	10,473
11 Nov 25	85.10000 +0.60	85.30	84.10	84.40	7,506
10 Nov 25	84.50000 +1.40	84.90	83.80	84.10	7,326
07 Nov 25	83.10000 +0.20	83.80	82.20	83.00	10,719
06 Nov 25	82.90000 -0.50	83.60	82.50	83.20	24,875
05 Nov 25	83.40000 -0.90	84.20	83.30	84.00	11,369
04 Nov 25	84.30000 -1.70	85.30	83.60	85.10	24,581
03 Nov 25	86.00000 -0.70	87.20	86.00	86.30	11,679
31 Oct 25	86.70000 -0.50	87.30	86.10	87.20	9,089
30 Oct 25	87.20000 +0.00	87.60	86.80	87.60	8,555
29 Oct 25	87.20000 -1.60	88.60	87.00	88.60	8,202
28 Oct 25	88.80000 -0.20	89.70	88.10	89.70	4,646
27 Oct 25	89.00000 -0.50	89.70	88.50	89.70	13,955
24 Oct 25	89.50000 +0.00	90.00	88.50	89.80	10,029
23 Oct 25	89.50000 +0.30	90.20	89.00	89.00	11,413
22 Oct 25	89.20000 -0.10	89.70	88.50	89.30	11,608
21 Oct 25	89.30000 +1.10	89.50	87.70	88.60	16,267
20 Oct 25	88.20000 +1.30	88.40	86.70	87.80	11,243
17 Oct 25	86.90000 -0.80	87.60	85.50	86.40	20,712
16 Oct 25	87.70000 +1.70	87.70	85.00	86.40	31,365
15 Oct 25	86.00000 -2.00	88.70	86.00	88.70	22,110
14 Oct 25	88.00000 -1.80	89.00	87.40	89.00	29,672
13 Oct 25	89.80000 -0.20	91.40	89.50	89.80	9,898
10 Oct 25	90.00000 -1.70	92.70	89.70	91.90	16,417
09 Oct 25	91.70000 +0.30	92.70	91.40	92.00	7,585
08 Oct 25	91.40000 +1.00	92.40	90.00	90.50	17,894
07 Oct 25	90.40000 -1.90	93.50	90.40	92.50	19,149
06 Oct 25	92.30000 -1.10	93.70	92.30	93.50	12,801
03 Oct 25	93.40000 +0.40	94.60	92.70	92.80	12,704
02 Oct 25	93.00000 -3.60	97.10	93.00	96.60	29,367
01 Oct 25	96.60000 -1.40	99.50	96.60	97.80	15,931
30 Sep 25	98.00000 -5.20	99.60	95.10	97.10	22,392
29 Sep 25	103.20000 +0.00	103.60	102.40	102.80	6,641
26 Sep 25	103.20000 +2.20	103.20	100.40	100.40	7,885
25 Sep 25	101.00000 -1.80	102.40	100.80	102.20	5,084
24 Sep 25	102.80000 -0.40	103.20	102.00	103.20	5,310
23 Sep 25	103.20000 +1.80	104.00	102.00	102.00	4,060
22 Sep 25	101.40000 -1.00	103.00	101.00	102.80	5,858
19 Sep 25	102.40000 +0.40	102.40	100.20	101.20	17,382
18 Sep 25	102.00000 -0.80	103.60	101.60	103.40	4,304
17 Sep 25	102.80000 +1.00	102.80	101.00	101.00	5,347
16 Sep 25	101.80000 +0.00	103.00	101.20	102.20	6,352
15 Sep 25	101.80000 +0.20	102.80	101.40	102.60	3,851
12 Sep 25	101.60000 +0.60	102.00	100.20	101.00	5,616
11 Sep 25	101.00000 -0.20	102.00	100.60	101.60	6,092
10 Sep 25	101.20000 -2.00	103.60	101.20	102.40	4,889
09 Sep 25	103.20000 -1.00	104.60	103.00	104.00	9,365
08 Sep 25	104.20000 +2.20	104.20	102.60	102.80	5,053
05 Sep 25	102.00000 -0.40	103.40	102.00	102.80	2,959
04 Sep 25	102.40000 +1.00	102.40	101.00	102.00	7,103
03 Sep 25	101.40000 -1.40	103.80	101.40	103.20	6,541
02 Sep 25	102.80000 -3.40	106.00	101.80	106.00	8,527
01 Sep 25	106.20000 +2.20	107.00	104.40	104.40	7,682
29 Aug 25	104.00000 +1.20	105.20	102.60	102.80	5,888
28 Aug 25	102.80000 +0.00	104.20	102.60	104.20	5,988
27 Aug 25	102.80000 -1.80	104.00	101.80	104.00	4,835
26 Aug 25	104.60000 -2.20	106.20	103.40	106.20	13,163
25 Aug 25	106.80000 -0.20	107.00	106.20	106.80	3,736
22 Aug 25	107.00000 +0.40	107.40	105.00	105.80	15,603
21 Aug 25	106.60000 +1.40	106.60	104.40	104.80	4,805
20 Aug 25	105.20000 +0.00	106.20	104.00	104.40	8,191
19 Aug 25	105.20000 +1.00	106.00	104.20	104.20	7,077
18 Aug 25	104.20000 +1.40	105.00	103.00	103.00	8,493
15 Aug 25	102.80000 +0.20	104.40	102.80	103.20	10,571
14 Aug 25	102.60000 +0.00	103.20	101.60	102.60	7,737
13 Aug 25	102.60000 +0.20	103.20	101.60	102.00	6,137
12 Aug 25	102.40000 +0.20	103.60	102.40	102.60	12,724
11 Aug 25	102.20000 -1.00	102.80	101.60	102.80	3,684
08 Aug 25	103.20000 -0.40	104.00	102.80	103.20	5,563
07 Aug 25	103.60000 +1.80	104.00	101.60	101.60	12,317
06 Aug 25	101.80000 +0.20	102.60	101.40	102.40	5,914
05 Aug 25	101.60000 +0.80	101.60	99.60	100.80	8,117
04 Aug 25	100.80000 +1.10	101.40	99.00	99.40	7,184
01 Aug 25	99.70000 -3.70	103.20	98.40	102.60	10,759
31 Jul 25	103.40000 -0.20	104.20	102.40	104.00	16,265
30 Jul 25	103.60000 -0.60	104.60	103.20	104.20	10,504
29 Jul 25	104.20000 +0.80	105.20	103.40	103.40	12,379
28 Jul 25	103.40000 -1.00	105.20	103.20	104.60	13,510
25 Jul 25	104.40000 -1.80	105.40	103.60	104.60	9,453
24 Jul 25	106.20000 +1.80	106.60	104.00	104.40	12,733
23 Jul 25	104.40000 +1.80	104.40	103.00	103.00	14,626
22 Jul 25	102.60000 -1.00	104.00	102.20	103.20	13,034
21 Jul 25	103.60000 -4.00	108.00	103.40	107.40	16,199
18 Jul 25	107.60000 +0.60	108.20	106.80	107.40	28,104
17 Jul 25	107.00000 +3.40	107.60	103.20	104.00	37,496
16 Jul 25	103.60000 -0.80	105.00	103.40	103.40	15,823
15 Jul 25	104.40000 -0.80	105.80	104.40	105.40	11,914
14 Jul 25	105.20000 -2.20	106.00	103.80	104.00	13,374
11 Jul 25	107.40000 -0.20	108.00	106.60	106.60	10,315
10 Jul 25	107.60000 +0.60	108.40	107.00	108.00	16,438
09 Jul 25	107.00000 +1.00	107.60	105.00	106.40	15,821
08 Jul 25	106.00000 +1.00	106.60	104.20	105.00	17,949
07 Jul 25	105.00000 +2.80	105.00	102.00	102.40	10,733
04 Jul 25	102.20000 -2.60	104.00	101.60	104.00	8,906
03 Jul 25	104.80000 -1.00	106.20	104.40	106.00	6,196
02 Jul 25	105.80000 +0.20	105.80	104.40	105.40	13,675
01 Jul 25	105.60000 -0.40	107.00	104.40	105.80	14,419
30 Jun 25	106.00000 +3.00	106.60	103.40	103.40	37,737
27 Jun 25	103.00000 +1.40	103.20	100.60	102.00	17,546
26 Jun 25	101.60000 +1.00	101.60	100.00	100.80	12,827
25 Jun 25	100.60000 +2.80	100.60	94.90	95.00	33,480
24 Jun 25	97.80000 +6.80	99.90	94.40	95.90	52,318
23 Jun 25	91.00000 +1.30	91.70	89.50	89.70	16,161
20 Jun 25	89.70000 +2.20	89.80	87.90	88.00	17,720
19 Jun 25	87.50000 -1.20	88.70	87.50	88.70	8,322
18 Jun 25	88.70000 -1.80	90.60	88.00	90.60	9,876
17 Jun 25	90.50000 -1.20	91.30	90.40	90.80	11,932
16 Jun 25	91.70000 +1.80	92.30	89.70	89.80	10,810
13 Jun 25	89.90000 -1.70	90.50	89.40	90.50	10,392
12 Jun 25	91.60000 -0.10	92.10	90.50	90.50	14,860
11 Jun 25	91.70000 +1.00	92.70	90.40	90.40	19,409
10 Jun 25	90.70000 -1.10	91.90	90.70	91.10	17,166
09 Jun 25	91.80000 +0.50	92.30	90.70	91.30	11,021
06 Jun 25	91.30000 +0.30	91.60	90.80	91.00	16,808
05 Jun 25	91.00000 +1.70	91.30	88.90	88.90	25,014
04 Jun 25	89.30000 +0.50	89.30	88.40	88.90	13,929
03 Jun 25	88.80000 +0.10	89.30	87.30	89.30	12,033
02 Jun 25	88.70000 -0.20	89.10	87.50	88.30	25,474
30 May 25	88.90000 -0.20	89.70	88.70	89.30	19,145
29 May 25	89.10000 -1.20	91.10	88.90	90.70	15,932
28 May 25	90.30000 -0.30	91.20	89.30	90.60	25,159
27 May 25	90.60000 -1.20	92.20	90.60	92.20	19,323
26 May 25	91.80000 +0.40	93.70	91.80	92.10	17,482
23 May 25	91.40000 -0.10	93.80	90.80	91.90	51,095
22 May 25	91.50000 -6.10	97.40	91.50	97.30	39,386
21 May 25	97.60000 -9.00	100.40	92.20	100.40	60,740
20 May 25	106.60000 +1.40	106.80	104.40	105.20	33,759
19 May 25	105.20000 +0.20	106.00	103.60	105.00	28,922
16 May 25	105.00000 +0.00	105.60	104.00	104.80	21,902
15 May 25	105.00000 +0.00	105.60	104.20	105.00	30,975
14 May 25	105.00000 +0.20	105.20	104.00	104.80	25,581
13 May 25	104.80000 +1.00	105.40	103.80	103.80	45,755
12 May 25	103.80000 +0.00	105.40	103.20	104.60	20,114
09 May 25	103.80000 +1.80	104.00	101.80	102.80	26,548
08 May 25	102.00000 -0.60	103.00	100.60	103.00	26,315
07 May 25	102.60000 +0.20	103.00	101.40	102.80	35,723
06 May 25	102.40000 +2.20	102.40	99.00	100.80	34,666
05 May 25	100.20000 -1.80	102.00	99.60	101.80	8,060
02 May 25	102.00000 +2.90	102.00	98.60	99.00	22,683
30 Apr 25	99.10000 +0.10	100.00	97.90	99.30	18,270
29 Apr 25	99.00000 +0.20	99.20	98.40	98.40	20,572
28 Apr 25	98.80000 -0.40	100.60	98.50	99.90	14,945
25 Apr 25	99.20000 +1.60	99.40	97.60	97.60	17,798
24 Apr 25	97.60000 +0.80	97.90	95.80	96.40	12,274
23 Apr 25	96.80000 +1.40	97.40	95.30	96.00	14,615
22 Apr 25	95.40000 +1.30	95.40	93.30	93.30	11,125
17 Apr 25	94.10000 +1.60	94.10	91.70	92.20	19,507
16 Apr 25	92.50000 +0.40	92.50	91.50	92.30	13,997
15 Apr 25	92.10000 +1.90	92.30	90.00	90.00	13,974
14 Apr 25	90.20000 +3.30	90.20	88.00	88.70	12,944
11 Apr 25	86.90000 +0.60	87.50	85.90	87.00	7,832
10 Apr 25	86.30000 +2.50	87.00	86.10	86.70	13,325
09 Apr 25	83.80000 -1.50	84.60	82.30	83.70	13,965
08 Apr 25	85.30000 +1.20	86.30	84.80	85.10	16,398
07 Apr 25	84.10000 -1.50	85.20	75.00	79.70	27,934
04 Apr 25	85.60000 -2.60	88.00	83.80	87.40	31,544
03 Apr 25	88.20000 -1.90	90.00	87.70	89.10	17,808
02 Apr 25	90.10000 -0.10	90.40	89.20	90.40	6,115
01 Apr 25	90.20000 +0.80	92.10	89.50	89.80	16,278
31 Mar 25	89.40000 +0.20	89.50	87.70	88.30	15,860
28 Mar 25	89.20000 -1.10	90.80	88.70	90.00	15,665
27 Mar 25	90.30000 +3.00	90.30	86.90	86.90	20,744
26 Mar 25	87.30000 -1.30	89.00	87.20	88.90	16,346
25 Mar 25	88.60000 +4.30	89.10	84.30	84.80	31,420
24 Mar 25	84.30000 -0.20	84.90	83.80	84.80	9,784
21 Mar 25	84.50000 -0.30	84.80	83.40	84.80	11,696
20 Mar 25	84.80000 -2.70	87.10	84.50	86.30	11,160
19 Mar 25	87.50000 +1.70	87.50	85.30	86.60	15,018
18 Mar 25	85.80000 +1.10	86.30	84.80	85.00	10,505
17 Mar 25	84.70000 +1.30	84.70	83.60	84.30	6,443
14 Mar 25	83.40000 +2.20	83.80	81.40	81.70	9,647
13 Mar 25	81.20000 -1.10	82.20	80.90	81.90	6,441
12 Mar 25	82.30000 -0.20	83.20	81.70	82.00	8,350
11 Mar 25	82.50000 -2.10	85.60	82.40	84.30	15,200
10 Mar 25	84.60000 +0.10	85.30	83.10	85.00	26,589
07 Mar 25	84.50000 -0.70	85.90	83.50	84.30	14,768
06 Mar 25	85.20000 +3.50	85.90	82.60	82.60	29,731
05 Mar 25	81.70000 +2.40	83.20	79.60	79.60	15,487
04 Mar 25	79.30000 -0.50	79.90	79.00	79.50	14,180
03 Mar 25	79.80000 +0.30	80.70	79.30	79.40	9,848
28 Feb 25	79.50000 +0.50	79.60	78.60	78.60	25,594
27 Feb 25	79.00000 +0.10	79.00	77.70	78.20	11,391
26 Feb 25	78.90000 +1.30	79.60	78.20	78.60	8,276
25 Feb 25	77.60000 -0.20	78.30	77.60	77.80	3,786
24 Feb 25	77.80000 +0.10	78.70	77.30	78.70	8,280
21 Feb 25	77.70000 -0.30	78.80	77.70	78.00	9,680
20 Feb 25	78.00000 +0.90	78.50	76.70	76.70	12,519
19 Feb 25	77.10000 -1.20	78.60	76.30	78.30	15,736
18 Feb 25	78.30000 +1.10	78.70	77.00	77.50	9,137
17 Feb 25	77.20000 +1.40	77.60	75.50	76.00	13,576
14 Feb 25	75.80000 +0.30	76.30	75.20	75.80	12,642
13 Feb 25	75.50000 +0.80	75.90	74.80	75.50	6,844
12 Feb 25	74.70000 +1.30	74.90	73.50	73.60	12,143
11 Feb 25	73.40000 -0.40	74.00	73.10	73.80	9,466
10 Feb 25	73.80000 -0.10	74.20	73.10	73.40	9,802
07 Feb 25	73.90000 -0.30	74.90	73.60	74.00	10,054
06 Feb 25	74.20000 +1.40	74.30	73.20	73.30	8,312
05 Feb 25	72.80000 +0.20	73.30	72.00	73.30	8,242
04 Feb 25	72.60000 -0.90	73.60	72.20	73.60	6,153
03 Feb 25	73.50000 -0.60	73.80	71.90	72.70	13,463
31 Jan 25	74.10000 +0.40	74.40	73.70	73.70	12,606
30 Jan 25	73.70000 +1.00	74.00	72.70	72.70	13,158
29 Jan 25	72.70000 -0.90	73.80	72.70	73.60	7,496
28 Jan 25	73.60000 +1.00	73.80	72.70	72.90	6,470
27 Jan 25	72.60000 -0.20	73.00	72.40	72.80	4,644
24 Jan 25	72.80000 +0.20	73.30	72.20	72.30	8,114
23 Jan 25	72.60000 -0.50	73.30	72.00	72.90	11,408
22 Jan 25	73.10000 -0.50	74.30	73.00	73.80	6,765
21 Jan 25	73.60000 +0.10	74.00	73.10	73.30	6,052
20 Jan 25	73.50000 +0.70	73.70	72.40	72.80	5,380
17 Jan 25	72.80000 +0.30	73.80	72.70	73.80	6,958
16 Jan 25	72.50000 -1.60	74.20	72.50	73.40	9,154
15 Jan 25	74.10000 +1.30	74.20	72.80	72.80	23,761
14 Jan 25	72.80000 +0.30	73.00	72.40	72.50	8,952
13 Jan 25	72.50000 -0.10	72.80	72.00	72.10	21,320
10 Jan 25	72.60000 -0.80	73.70	72.60	73.40	20,505
09 Jan 25	73.40000 +2.30	73.40	71.50	71.80	20,664
08 Jan 25	71.10000 -1.00	72.50	71.10	72.30	24,682
07 Jan 25	72.10000 +0.00	73.50	72.00	72.10	24,523
06 Jan 25	72.10000 -0.30	73.10	72.00	72.90	11,735
03 Jan 25	72.40000 -1.10	73.60	72.30	73.40	12,102
02 Jan 25	73.50000 +0.90	73.80	72.70	73.00	18,860
30 Dec 24	72.60000 -1.40	74.10	72.60	74.00	13,385
27 Dec 24	74.00000 +2.10	74.10	71.80	71.90	27,799
23 Dec 24	71.90000 -1.50	73.70	71.00	73.00	42,260
20 Dec 24	73.40000 -9.30	76.30	69.80	76.30	149,426
19 Dec 24	82.70000 -1.00	84.10	82.70	83.20	12,306
18 Dec 24	83.70000 +0.70	84.00	83.00	83.00	9,959
17 Dec 24	83.00000 -1.80	84.50	82.80	84.50	9,686
16 Dec 24	84.80000 -1.30	86.00	84.30	86.00	9,016
13 Dec 24	86.10000 -0.40	87.00	86.10	87.00	4,703
12 Dec 24	86.50000 +0.00	86.60	85.40	86.60	5,663
11 Dec 24	86.50000 +0.90	87.10	85.50	85.80	11,477
10 Dec 24	85.60000 +1.60	86.10	84.30	84.70	22,642
09 Dec 24	84.00000 +0.10	84.30	83.60	84.30	8,236
06 Dec 24	83.90000 +1.30	84.10	82.40	82.40	7,540
05 Dec 24	82.60000 +1.10	82.90	81.00	81.00	16,490
04 Dec 24	81.50000 +0.00	82.30	81.00	82.30	16,559
03 Dec 24	81.50000 +0.50	81.80	80.70	80.90	9,196
02 Dec 24	81.00000 +0.20	81.60	80.50	81.60	6,973
29 Nov 24	80.80000 -0.10	80.90	80.40	80.70	4,401
28 Nov 24	80.90000 -0.50	81.80	80.60	81.20	4,846
27 Nov 24	81.40000 +0.40	81.60	80.10	80.50	8,248
26 Nov 24	81.00000 -1.60	82.70	80.80	82.70	7,636
25 Nov 24	82.60000 -0.70	83.30	81.50	83.00	17,510
22 Nov 24	83.30000 +0.90	84.00	82.50	82.50	7,255
21 Nov 24	82.40000 +0.00	82.70	81.00	82.60	9,050
20 Nov 24	82.40000 +1.30	82.40	81.10	81.20	7,931
19 Nov 24	81.10000 -0.10	81.60	79.80	80.50	14,841
18 Nov 24	81.20000 +0.60	81.20	80.20	80.20	13,151
15 Nov 24	80.60000 +1.00	81.30	79.00	79.00	19,830
14 Nov 24	79.60000 +0.90	79.60	77.80	78.10	6,433
13 Nov 24	78.70000 -0.60	79.80	78.30	79.40	12,126
12 Nov 24	79.30000 -1.80	80.40	79.20	80.40	8,096
11 Nov 24	81.10000 +0.50	81.30	80.40	80.50	5,620
08 Nov 24	80.60000 -1.20	82.10	80.20	82.10	4,483
07 Nov 24	81.80000 +1.50	82.20	80.20	80.20	5,863
06 Nov 24	80.30000 -0.70	81.60	79.30	81.00	10,357
05 Nov 24	81.00000 -0.50	81.70	80.50	81.20	5,404
04 Nov 24	81.50000 -0.50	82.80	81.30	81.80	9,862
01 Nov 24	82.00000 +1.60	82.40	80.10	80.70	9,887
31 Oct 24	80.40000 -0.70	80.60	79.60	80.60	12,772
30 Oct 24	81.10000 -0.90	82.10	80.80	81.50	8,028
29 Oct 24	82.00000 -0.30	82.30	81.50	82.00	6,033
28 Oct 24	82.30000 -0.70	83.30	82.20	82.50	6,114
25 Oct 24	83.00000 +0.10	84.50	82.70	82.70	8,708
24 Oct 24	82.90000 +0.70	84.00	82.00	82.00	11,541
23 Oct 24	82.20000 -0.20	83.20	82.00	82.40	9,127
22 Oct 24	82.40000 -0.30	82.90	81.10	82.10	9,710
21 Oct 24	82.70000 -1.50	84.20	82.50	83.50	4,880
18 Oct 24	84.20000 -0.60	85.20	84.00	84.80	6,701
17 Oct 24	84.80000 +0.50	85.20	83.50	84.50	9,287
16 Oct 24	84.30000 -0.60	85.20	84.00	84.90	3,559
15 Oct 24	84.90000 -0.40	86.00	84.60	86.00	5,657
14 Oct 24	85.30000 -0.40	85.50	84.60	84.90	6,383
11 Oct 24	85.70000 +0.70	86.10	85.00	85.10	10,409
10 Oct 24	85.00000 +0.80	85.00	83.20	83.40	6,331
09 Oct 24	84.20000 -0.30	84.50	83.50	84.00	8,399
08 Oct 24	84.50000 -0.80	85.40	84.40	84.70	6,330
07 Oct 24	85.30000 +0.10	86.00	84.20	85.80	7,360
04 Oct 24	85.20000 +0.60	85.80	84.00	84.90	8,131
03 Oct 24	84.60000 -1.90	86.50	84.00	86.50	7,979
02 Oct 24	86.50000 +0.30	87.50	85.30	86.50	6,032
01 Oct 24	86.20000 -2.00	88.20	85.50	88.10	7,784
30 Sep 24	88.20000 +0.90	88.40	85.90	86.40	25,782
27 Sep 24	87.30000 +1.60	87.50	85.50	85.70	24,519
26 Sep 24	85.70000 -0.40	86.90	83.20	86.60	35,130
25 Sep 24	86.10000 +0.90	86.30	85.20	85.90	15,416
24 Sep 24	85.20000 +0.40	85.30	84.50	84.80	9,914
23 Sep 24	84.80000 +0.40	85.20	83.80	84.40	8,673
20 Sep 24	84.40000 -1.00	85.30	84.00	84.60	57,638
19 Sep 24	85.40000 +0.70	85.80	84.50	84.90	24,452
18 Sep 24	84.70000 +0.70	85.00	83.60	84.30	9,856
17 Sep 24	84.00000 +1.90	84.20	81.90	81.90	16,895
16 Sep 24	82.10000 +0.40	82.10	80.70	82.00	8,512
13 Sep 24	81.70000 +1.70	81.70	79.70	79.90	18,908
12 Sep 24	80.00000 +1.00	80.70	79.10	80.40	9,823
11 Sep 24	79.00000 -0.60	80.10	78.00	79.80	10,149
10 Sep 24	79.60000 +0.60	80.50	78.40	78.40	12,085
09 Sep 24	79.00000 +0.70	79.10	78.30	79.00	3,965
06 Sep 24	78.30000 -0.40	79.40	77.90	78.60	14,413
05 Sep 24	78.70000 -0.70	79.70	78.20	78.60	3,459
04 Sep 24	79.40000 -0.10	79.80	78.50	78.50	6,001
03 Sep 24	79.50000 -1.90	81.40	78.80	81.00	14,840
02 Sep 24	81.40000 +1.40	81.40	78.60	80.00	9,442
30 Aug 24	80.00000 -0.10	81.70	80.00	80.00	72,295
29 Aug 24	80.10000 -0.10	80.40	79.60	80.10	6,450
28 Aug 24	80.20000 -0.30	81.00	79.70	80.50	5,935
27 Aug 24	80.50000 +0.50	80.50	79.40	79.90	14,640
26 Aug 24	80.00000 +0.20	80.50	79.20	79.90	8,652
23 Aug 24	79.80000 +1.40	80.00	78.30	79.20	5,197
22 Aug 24	78.40000 -0.40	79.10	78.10	78.10	4,655
21 Aug 24	78.80000 +1.30	78.80	77.00	77.10	8,399
20 Aug 24	77.50000 -1.40	79.10	77.50	78.60	4,134
19 Aug 24	78.90000 +0.00	79.40	78.30	78.40	8,180
16 Aug 24	78.90000 +3.00	79.20	75.30	75.60	13,830
15 Aug 24	75.90000 +1.20	76.30	74.10	75.40	6,344
14 Aug 24	74.70000 +0.00	75.10	74.00	75.10	7,120
13 Aug 24	74.70000 +0.30	75.30	73.90	74.30	6,228
12 Aug 24	74.40000 +0.30	74.60	74.00	74.30	3,179
09 Aug 24	74.10000 +0.30	74.90	73.10	73.60	5,486
08 Aug 24	73.80000 -0.40	73.80	72.90	73.60	7,908
07 Aug 24	74.20000 +0.60	74.70	74.10	74.30	5,202
06 Aug 24	73.60000 +0.10	74.30	72.60	73.30	8,230
05 Aug 24	73.50000 -0.70	73.50	71.40	72.20	17,135
02 Aug 24	74.20000 -1.80	76.00	73.50	76.00	10,649
01 Aug 24	76.00000 +0.20	76.10	75.40	75.80	12,955
31 Jul 24	75.80000 -1.00	77.00	75.80	77.00	10,801
30 Jul 24	76.80000 -0.10	77.30	76.40	76.90	10,421
29 Jul 24	76.90000 -0.70	77.80	76.80	77.00	7,971
26 Jul 24	77.60000 +0.50	78.10	77.10	77.20	7,224
25 Jul 24	77.10000 +0.20	77.50	75.90	76.80	9,439
24 Jul 24	76.90000 -1.00	78.30	76.90	77.90	9,710
23 Jul 24	77.90000 -0.30	79.00	77.80	79.00	13,682
22 Jul 24	78.20000 +0.80	78.80	77.60	77.90	6,844
19 Jul 24	77.40000 -1.60	78.50	77.40	78.10	8,413
18 Jul 24	79.00000 -0.80	80.20	78.70	79.50	6,770
17 Jul 24	79.80000 +0.10	80.40	79.50	79.50	9,945
16 Jul 24	79.70000 +1.10	79.70	78.50	78.60	9,022
15 Jul 24	78.60000 -1.70	81.10	78.40	79.80	11,774
12 Jul 24	80.30000 +1.30	80.30	78.80	79.20	9,744
11 Jul 24	79.00000 +1.30	79.00	77.70	78.30	7,969
10 Jul 24	77.70000 +0.70	78.20	77.10	77.20	13,897
09 Jul 24	77.00000 -1.30	79.00	77.00	78.10	6,442
08 Jul 24	78.30000 -1.90	79.20	77.50	78.50	9,767
05 Jul 24	80.20000 +0.00	80.50	79.90	80.00	10,469
04 Jul 24	80.20000 -0.50	81.80	80.20	81.40	6,293
03 Jul 24	80.70000 +0.00	81.10	80.40	81.10	11,306
02 Jul 24	80.70000 -0.30	81.40	80.20	81.40	10,173
01 Jul 24	81.00000 +2.30	81.60	81.00	81.60	7,309
28 Jun 24	78.70000 -0.40	79.80	78.60	79.20	5,764
27 Jun 24	79.10000 -0.20	79.60	78.60	78.80	8,208
26 Jun 24	79.30000 +0.20	82.30	79.20	80.80	10,637
25 Jun 24	79.10000 +1.20	81.80	78.90	81.80	14,158
24 Jun 24	77.90000 +0.70	78.30	77.10	77.40	9,892
21 Jun 24	77.20000 -0.90	77.80	75.60	77.20	14,877
20 Jun 24	78.10000 +0.30	78.10	77.00	78.00	7,146
19 Jun 24	77.80000 -0.90	79.10	77.30	79.00	5,867
18 Jun 24	78.70000 -0.10	79.00	78.20	78.40	4,465
17 Jun 24	78.80000 -0.10	79.60	78.30	79.60	5,833
14 Jun 24	78.90000 -1.50	80.90	77.70	80.90	13,122
13 Jun 24	80.40000 -1.30	82.30	79.70	81.50	9,037
12 Jun 24	81.70000 +2.20	81.70	79.00	80.30	10,987
11 Jun 24	79.50000 -0.50	80.10	79.00	79.90	9,178
10 Jun 24	80.00000 -0.50	80.50	79.10	80.10	5,309
07 Jun 24	80.50000 +1.00	80.70	78.60	80.00	22,020
06 Jun 24	79.50000 -0.50	80.30	79.10	80.10	8,949
05 Jun 24	80.00000 -0.20	81.00	79.40	80.30	8,148
04 Jun 24	80.20000 +0.60	80.20	78.50	78.70	14,031
03 Jun 24	79.60000 +2.10	80.00	78.40	78.40	12,758
31 May 24	77.50000 -0.50	78.40	76.80	78.40	14,265
30 May 24	78.00000 +0.80	78.00	77.00	77.80	7,315
29 May 24	77.20000 +0.00	78.00	76.70	77.30	5,686
28 May 24	77.20000 +0.30	78.00	76.80	76.90	4,423
27 May 24	76.90000 -0.10	77.40	76.60	77.00	1,339
24 May 24	77.00000 +1.80	77.40	75.20	75.90	6,682
23 May 24	75.20000 -1.40	76.80	75.20	76.70	6,668
22 May 24	76.60000 -1.50	78.30	74.60	78.30	15,524
21 May 24	78.10000 -0.90	79.00	77.10	79.00	10,580
20 May 24	79.00000 +0.40	79.00	78.50	79.00	1,689
17 May 24	78.60000 +0.30	78.90	78.00	78.80	4,522
16 May 24	78.30000 +0.30	78.90	77.80	78.90	12,236
15 May 24	78.00000 +1.10	78.00	76.50	76.80	9,443
14 May 24	76.90000 +1.20	77.00	76.00	76.10	19,845
13 May 24	75.70000 +0.10	75.90	74.90	74.90	14,139
10 May 24	75.60000 +0.70	76.50	75.20	75.20	7,409
09 May 24	74.90000 +0.40	75.00	74.40	74.40	3,582
08 May 24	74.50000 -0.50	75.70	73.60	74.60	7,320
07 May 24	75.00000 +1.00	75.20	74.10	74.10	4,719
06 May 24	74.00000 -0.20	74.80	73.80	74.80	6,722
03 May 24	74.20000 +0.10	74.80	74.10	74.20	4,138
02 May 24	74.10000 +0.50	74.30	73.40	74.00	4,542
30 Apr 24	73.60000 -1.10	75.10	73.60	75.00	3,054
29 Apr 24	74.70000 +0.60	75.20	74.30	75.00	5,437
26 Apr 24	74.10000 +0.50	74.70	72.80	72.80	4,633
25 Apr 24	73.60000 -0.70	75.40	73.50	74.60	5,338
24 Apr 24	74.30000 -0.80	75.30	73.80	75.30	9,285
23 Apr 24	75.10000 +1.60	75.40	73.50	73.50	4,141
22 Apr 24	73.50000 +0.40	74.00	72.80	73.80	6,612
19 Apr 24	73.10000 -0.70	73.80	72.70	73.40	7,276
18 Apr 24	73.80000 +0.30	73.80	72.60	73.70	5,599
17 Apr 24	73.50000 -0.60	74.50	73.50	74.00	6,566
16 Apr 24	74.10000 -1.80	75.90	73.40	75.90	7,681
15 Apr 24	75.90000 +0.10	77.00	75.30	75.50	9,291
12 Apr 24	75.80000 +0.10	76.80	75.20	76.10	7,972
11 Apr 24	75.70000 +0.80	76.00	74.40	75.00	7,042
10 Apr 24	74.90000 +1.10	75.50	73.80	73.80	6,410
09 Apr 24	73.80000 -0.90	74.10	73.50	73.50	5,092
08 Apr 24	74.70000 +1.20	75.50	73.10	73.10	9,476
05 Apr 24	73.50000 -0.70	73.90	73.00	73.90	6,952
04 Apr 24	74.20000 +0.90	74.20	73.20	73.50	4,549
03 Apr 24	73.30000 +0.60	73.30	71.90	72.00	8,100
02 Apr 24	72.70000 -1.80	74.90	72.70	74.30	8,977
28 Mar 24	74.50000 +0.95	74.55	73.10	73.95	15,473
27 Mar 24	73.55000 -0.85	74.50	71.65	74.20	19,135
26 Mar 24	74.40000 +5.80	74.50	69.90	70.15	32,778
25 Mar 24	68.60000 +1.15	68.80	67.35	67.35	14,288
22 Mar 24	67.45000 +0.50	67.50	66.70	67.45	5,852
21 Mar 24	66.95000 +0.15	67.00	66.05	67.00	13,066
20 Mar 24	66.80000 -0.40	67.00	66.10	67.00	6,841
19 Mar 24	67.20000 -0.45	67.50	66.45	67.10	5,768
18 Mar 24	67.65000 -0.75	69.05	67.45	69.05	3,358
15 Mar 24	68.40000 -0.90	69.10	67.85	68.85	17,934
14 Mar 24	69.30000 -1.05	70.95	69.25	70.95	4,266
13 Mar 24	70.35000 +1.00	70.35	69.35	70.00	3,835
12 Mar 24	69.35000 +0.25	69.70	68.90	69.30	3,633
11 Mar 24	69.10000 -0.10	69.50	68.75	68.75	2,446
08 Mar 24	69.20000 -0.40	70.00	69.00	70.00	3,516
07 Mar 24	69.60000 +0.10	70.00	68.70	69.00	2,839
06 Mar 24	69.50000 +0.85	70.10	68.00	68.45	11,670
05 Mar 24	68.65000 -1.10	69.80	68.00	69.80	10,958
04 Mar 24	69.75000 -0.75	71.00	68.90	71.00	7,021
01 Mar 24	70.50000 +1.55	70.85	69.35	70.50	9,483
29 Feb 24	68.95000 -1.65	70.20	68.95	70.05	11,973
28 Feb 24	70.60000 +0.90	70.65	68.50	69.70	16,552
27 Feb 24	69.70000 +1.45	70.20	67.85	68.75	7,107
26 Feb 24	68.25000 +0.50	68.65	66.95	67.55	4,375
23 Feb 24	67.75000 +0.60	67.85	67.00	67.00	2,376
22 Feb 24	67.15000 +0.30	67.65	66.80	67.00	4,987
21 Feb 24	66.85000 +0.50	67.45	66.15	66.60	3,998
20 Feb 24	66.35000 +0.15	67.00	66.00	66.10	6,884
19 Feb 24	66.20000 -0.95	67.15	66.10	67.15	3,608
16 Feb 24	67.15000 +1.05	67.95	66.05	66.05	4,559
15 Feb 24	66.10000 +0.00	67.00	65.75	66.60	5,674
14 Feb 24	66.10000 +0.10	66.50	65.80	66.50	1,451
13 Feb 24	66.00000 -0.10	66.45	65.70	66.45	3,800
12 Feb 24	66.10000 +1.45	66.40	65.00	65.10	3,432
09 Feb 24	64.65000 +0.20	64.75	63.95	64.25	2,588
08 Feb 24	64.45000 +0.50	64.80	63.80	64.60	2,964
07 Feb 24	63.95000 -0.50	66.60	63.75	64.50	4,748
06 Feb 24	64.45000 +0.75	64.55	62.75	63.70	4,297
05 Feb 24	63.70000 -2.00	65.60	63.65	65.30	6,797
02 Feb 24	65.70000 -0.60	66.70	65.70	66.40	4,013
01 Feb 24	66.30000 -0.45	66.80	66.05	66.75	3,113
31 Jan 24	66.75000 -0.55	67.20	65.80	67.15	7,404
30 Jan 24	67.30000 +0.00	67.85	66.65	67.20	6,039
29 Jan 24	67.30000 -0.70	68.65	67.10	68.65	4,157
26 Jan 24	68.00000 +0.30	68.25	67.30	68.25	4,549
25 Jan 24	67.70000 -0.10	68.20	67.40	67.70	3,924
24 Jan 24	67.80000 +0.70	68.00	67.10	67.85	3,602
23 Jan 24	67.10000 +1.15	67.55	65.85	66.15	12,019
22 Jan 24	65.95000 +0.65	66.60	65.40	65.85	5,215
19 Jan 24	65.30000 +0.00	65.90	64.50	65.90	7,984
18 Jan 24	65.30000 +0.70	65.60	64.50	65.20	4,082
17 Jan 24	64.60000 +0.20	64.70	63.75	64.40	9,517
16 Jan 24	64.40000 -1.15	66.15	63.60	66.15	4,996
15 Jan 24	65.55000 -0.85	66.50	65.55	66.50	4,730
12 Jan 24	66.40000 +1.05	66.50	65.70	65.95	8,954
11 Jan 24	65.35000 -0.45	66.10	65.35	66.10	7,501
10 Jan 24	65.80000 -0.30	66.30	65.55	66.10	4,998
09 Jan 24	66.10000 -0.30	66.60	65.70	66.60	7,402
08 Jan 24	66.40000 +0.95	66.40	64.40	64.95	6,592
05 Jan 24	65.45000 +0.35	65.75	64.10	65.00	6,128
04 Jan 24	65.10000 +0.80	65.35	64.30	65.05	6,403
03 Jan 24	64.30000 -1.50	66.65	64.20	66.35	21,298
02 Jan 24	65.80000 -0.20	67.50	64.90	66.60	15,265
29 Dec 23	66.00000 +0.70	66.25	65.10	65.10	4,131
28 Dec 23	65.30000 -0.65	66.10	64.10	66.10	8,593
27 Dec 23	65.95000 +1.30	66.15	65.00	65.00	9,805
22 Dec 23	64.65000 -0.45	65.00	64.15	64.70	9,559
21 Dec 23	65.10000 +2.25	66.20	61.75	62.00	37,325
20 Dec 23	62.85000 +0.95	63.55	61.65	62.25	19,112
19 Dec 23	61.90000 +0.15	62.40	61.35	61.40	11,493
18 Dec 23	61.75000 -0.55	62.40	61.30	61.55	11,130
15 Dec 23	62.30000 +0.30	63.10	61.60	62.00	24,241
14 Dec 23	62.00000 +2.00	62.40	60.95	60.95	24,125
13 Dec 23	60.00000 -0.25	60.85	60.00	60.30	10,157
12 Dec 23	60.25000 -0.20	60.55	59.85	60.00	9,994
11 Dec 23	60.45000 -0.30	60.95	60.10	60.90	11,006
08 Dec 23	60.75000 +0.55	61.10	59.65	59.65	13,795
07 Dec 23	60.20000 -0.60	60.60	59.05	60.40	16,819
06 Dec 23	60.80000 +1.00	60.95	59.90	59.90	4,807
05 Dec 23	59.80000 +0.45	60.40	59.70	59.80	12,126
04 Dec 23	59.35000 +0.05	60.60	59.10	59.90	6,201
01 Dec 23	59.30000 +0.05	59.60	57.70	59.50	18,495
30 Nov 23	59.25000 -2.45	61.40	59.05	61.10	19,945
29 Nov 23	61.70000 +0.75	62.05	60.75	61.20	10,511
28 Nov 23	60.95000 -0.05	62.00	60.35	61.75	7,651
27 Nov 23	61.00000 -0.60	62.35	60.90	62.00	5,134
24 Nov 23	61.60000 +0.25	61.75	61.05	61.75	2,295
23 Nov 23	61.35000 +0.25	61.90	61.15	61.65	2,072
22 Nov 23	61.10000 +0.05	61.55	60.80	60.80	2,924
21 Nov 23	61.05000 -1.15	62.50	61.00	62.00	6,564
20 Nov 23	62.20000 +0.20	62.20	61.55	62.20	5,778
17 Nov 23	62.00000 +0.60	62.30	61.30	61.30	7,397
16 Nov 23	61.40000 -0.75	62.15	61.30	62.05	10,071
15 Nov 23	62.15000 -0.20	63.25	61.90	62.40	18,046
14 Nov 23	62.35000 +1.35	62.65	60.90	61.10	14,888
13 Nov 23	61.00000 +1.20	61.10	60.20	60.20	10,669
10 Nov 23	59.80000 -0.30	60.45	58.90	60.40	15,503
09 Nov 23	60.10000 +0.55	60.90	59.50	59.50	24,368
08 Nov 23	59.55000 +1.35	59.80	58.40	58.40	34,147
07 Nov 23	58.20000 +0.20	58.55	57.30	58.00	7,872
06 Nov 23	58.00000 -0.50	58.70	57.60	58.00	19,384
03 Nov 23	58.50000 +0.85	59.45	58.10	58.10	11,881
02 Nov 23	57.65000 +0.95	58.25	57.15	57.15	11,148
01 Nov 23	56.70000 +0.40	57.20	56.00	56.95	8,411
31 Oct 23	56.30000 +0.40	56.45	55.50	55.70	13,649
30 Oct 23	55.90000 +0.35	56.00	55.05	55.55	15,167
27 Oct 23	55.55000 -0.55	56.10	55.55	56.10	5,938
26 Oct 23	56.10000 -0.30	56.40	55.60	56.40	19,342
25 Oct 23	56.40000 -0.70	57.75	55.95	57.75	18,593
24 Oct 23	57.10000 -0.10	57.85	56.70	57.20	6,245
23 Oct 23	57.20000 +0.35	57.35	55.80	57.15	15,094
20 Oct 23	56.85000 -0.30	57.45	56.55	56.95	15,181
19 Oct 23	57.15000 -1.00	58.10	57.00	57.95	9,014
18 Oct 23	58.15000 -0.70	59.35	57.90	59.35	12,083
17 Oct 23	58.85000 -0.20	60.15	58.15	59.75	9,627
16 Oct 23	59.05000 +0.70	59.15	58.25	58.85	7,084
13 Oct 23	58.35000 -0.95	59.25	58.05	59.20	17,095
12 Oct 23	59.30000 -0.70	60.60	59.20	60.60	9,698
11 Oct 23	60.00000 -0.35	60.50	59.85	60.50	8,170
10 Oct 23	60.35000 +1.30	60.60	59.50	59.50	11,924
09 Oct 23	59.05000 -0.45	59.55	58.75	59.50	11,543
06 Oct 23	59.50000 -0.10	60.45	59.00	60.00	12,139
05 Oct 23	59.60000 -0.30	60.20	59.50	60.00	6,157
04 Oct 23	59.90000 -0.20	60.10	59.30	59.60	10,683
03 Oct 23	60.10000 -1.15	61.10	59.70	60.90	11,605
02 Oct 23	61.25000 +0.80	61.30	60.30	60.50	16,165
29 Sep 23	60.45000 +0.95	61.05	60.00	60.20	30,418
28 Sep 23	59.50000 +1.50	60.50	58.00	58.85	23,437
27 Sep 23	58.00000 -0.65	59.25	57.35	58.35	35,558
26 Sep 23	58.65000 +0.15	59.10	58.05	58.05	21,435
25 Sep 23	58.50000 -1.90	60.25	58.15	60.25	24,197
22 Sep 23	60.40000 -0.05	60.55	59.80	60.20	21,885
21 Sep 23	60.45000 -0.85	61.85	60.30	61.85	19,973
20 Sep 23	61.30000 +0.85	61.75	59.70	60.45	35,617
19 Sep 23	60.45000 -2.60	62.55	60.25	62.05	54,040
18 Sep 23	63.05000 -3.50	66.05	62.80	66.05	33,113
15 Sep 23	66.55000 -1.55	68.65	62.90	68.65	72,153
14 Sep 23	68.10000 -0.15	68.70	67.15	68.70	16,323
13 Sep 23	68.25000 -1.20	69.10	67.70	69.10	13,533
12 Sep 23	69.45000 -1.15	70.40	69.15	69.90	3,838
11 Sep 23	70.60000 +1.65	70.80	69.30	69.30	4,590
08 Sep 23	68.95000 -0.50	69.25	68.65	69.05	3,625
07 Sep 23	69.45000 -1.15	70.25	69.15	70.00	4,854
06 Sep 23	70.60000 -0.35	71.10	70.20	70.60	4,066
05 Sep 23	70.95000 -0.05	71.35	70.35	71.00	3,925
04 Sep 23	71.00000 -0.60	71.90	70.85	71.90	2,985
01 Sep 23	71.60000 -1.00	72.65	70.90	72.65	6,881
31 Aug 23	72.60000 +1.75	72.60	70.35	70.35	25,939
30 Aug 23	70.85000 -0.15	71.35	70.40	70.95	4,651
29 Aug 23	71.00000 +0.80	71.25	70.35	70.95	5,148
28 Aug 23	70.20000 +1.70	70.35	68.70	68.70	4,648
25 Aug 23	68.50000 -1.05	69.35	68.05	69.35	6,755
24 Aug 23	69.55000 +0.05	70.75	69.45	69.50	3,953
23 Aug 23	69.50000 -0.40	69.80	69.00	69.60	3,836
22 Aug 23	69.90000 -0.05	70.40	69.40	70.40	5,107
21 Aug 23	69.95000 +0.10	70.50	69.80	70.20	5,782
18 Aug 23	69.85000 -0.60	70.65	69.10	70.65	7,855
17 Aug 23	70.45000 -0.75	71.20	69.95	70.65	7,987
16 Aug 23	71.20000 -0.50	71.70	71.00	71.45	3,318
15 Aug 23	71.70000 -0.60	72.60	71.55	72.60	7,217
14 Aug 23	72.30000 +0.00	72.70	71.70	72.05	6,366
11 Aug 23	72.30000 -1.20	73.60	72.00	73.50	6,363
10 Aug 23	73.50000 +1.35	73.90	72.30	72.30	6,122
09 Aug 23	72.15000 -0.45	73.15	72.15	72.55	6,539
08 Aug 23	72.60000 -1.60	74.25	72.20	74.00	7,516
07 Aug 23	74.20000 +0.15	74.45	73.70	74.15	6,445
04 Aug 23	74.05000 +0.60	74.50	73.40	73.50	9,300
03 Aug 23	73.45000 +0.70	73.45	72.10	72.30	6,191
02 Aug 23	72.75000 -0.65	73.40	72.00	72.65	19,322
01 Aug 23	73.40000 -0.15	73.70	72.90	73.50	8,213
31 Jul 23	73.55000 +0.00	73.95	72.80	73.95	8,825
28 Jul 23	73.55000 +0.80	73.55	72.45	72.45	17,098
27 Jul 23	72.75000 +2.10	73.10	70.80	70.95	13,951
26 Jul 23	70.65000 -1.00	71.80	70.15	71.80	6,740
25 Jul 23	71.65000 +1.10	71.65	70.85	70.95	8,748
24 Jul 23	70.55000 +0.75	70.60	69.35	69.90	8,876
21 Jul 23	69.80000 +0.30	70.10	69.25	69.70	10,133
20 Jul 23	69.50000 -0.50	70.35	69.20	69.20	8,042
19 Jul 23	70.00000 -0.05	70.80	69.65	70.25	15,257
18 Jul 23	70.05000 +1.30	70.30	68.55	68.55	14,360
17 Jul 23	68.75000 -0.05	69.15	68.35	68.60	8,820
14 Jul 23	68.80000 -1.20	69.90	68.70	69.50	8,171
13 Jul 23	70.00000 -0.45	70.85	69.80	70.85	11,065
12 Jul 23	70.45000 +1.55	71.00	68.55	68.95	13,336
11 Jul 23	68.90000 +0.05	69.35	68.65	69.10	14,167
10 Jul 23	68.85000 -2.70	69.45	68.80	69.40	8,987
07 Jul 23	71.55000 +1.35	71.65	69.75	70.60	18,603
06 Jul 23	70.20000 -2.80	72.95	70.20	72.70	38,978
05 Jul 23	73.00000 -0.55	73.35	72.95	73.20	9,170
04 Jul 23	73.55000 +0.55	74.20	72.95	73.00	9,846
03 Jul 23	73.00000 +0.75	73.00	72.20	72.50	11,217
30 Jun 23	72.25000 +0.95	72.45	71.40	71.95	7,412
29 Jun 23	71.30000 -0.40	72.25	70.95	71.70	7,641
28 Jun 23	71.70000 +1.50	71.80	70.10	70.30	10,653
27 Jun 23	70.20000 +0.50	71.00	68.80	70.50	8,943
26 Jun 23	69.70000 +0.25	70.40	69.20	69.20	7,875
23 Jun 23	69.45000 +1.30	69.80	67.90	68.15	13,328
22 Jun 23	68.15000 +0.55	68.40	66.90	67.65	9,157
21 Jun 23	67.60000 -0.95	68.75	67.50	68.75	9,654
20 Jun 23	68.55000 -1.15	69.65	68.35	69.60	8,147
19 Jun 23	69.70000 -0.50	70.45	69.55	70.10	8,800
16 Jun 23	70.20000 -0.25	70.55	70.00	70.50	18,275
15 Jun 23	70.45000 -0.25	70.70	69.20	70.55	9,295
14 Jun 23	70.70000 +0.05	71.25	70.20	71.25	8,286
13 Jun 23	70.65000 +0.90	71.10	70.05	70.05	6,673
12 Jun 23	69.75000 +1.25	70.10	68.65	68.80	9,775
09 Jun 23	68.50000 -0.10	68.95	67.90	68.25	12,810
08 Jun 23	68.60000 +0.00	69.00	67.70	68.25	6,374
07 Jun 23	68.60000 -0.25	69.25	68.25	69.25	6,564
06 Jun 23	68.85000 +0.30	69.10	67.90	68.60	7,985
05 Jun 23	68.55000 -0.70	69.65	68.55	69.60	6,949
02 Jun 23	69.25000 +1.45	69.35	68.25	68.25	14,494
01 Jun 23	67.80000 +1.60	67.95	66.35	66.35	20,440
31 May 23	66.20000 -1.00	67.65	66.20	67.65	20,672
30 May 23	67.20000 +0.25	67.50	66.55	67.30	9,700
29 May 23	66.95000 +0.45	67.10	66.55	67.00	4,336
26 May 23	66.50000 +0.25	66.70	65.50	66.70	15,390
25 May 23	66.25000 -0.85	67.20	66.20	67.20	12,199
24 May 23	67.10000 -0.95	67.50	66.50	67.50	10,981
23 May 23	68.05000 +1.15	68.05	66.00	66.75	14,342
22 May 23	66.90000 -1.90	67.80	66.10	67.10	51,631
19 May 23	68.80000 +0.95	69.90	67.65	67.65	43,407
18 May 23	67.85000 +0.80	68.10	66.65	67.65	21,410
17 May 23	67.05000 -0.15	68.15	65.40	67.05	47,249
16 May 23	67.20000 -8.70	73.20	66.00	72.50	117,568
15 May 23	75.90000 +0.30	76.35	75.30	76.35	8,058
12 May 23	75.60000 -0.80	76.25	74.80	76.25	6,137
11 May 23	76.40000 +0.40	76.60	75.75	76.00	10,761
10 May 23	76.00000 -1.15	76.45	75.55	76.45	6,411
09 May 23	77.15000 +0.80	77.45	76.00	76.40	12,313
08 May 23	76.35000 +1.15	76.75	75.25	75.65	9,666
05 May 23	75.20000 +1.15	75.20	74.20	74.20	4,401
04 May 23	74.05000 +0.25	74.40	73.40	74.10	9,756
03 May 23	73.80000 +0.20	74.40	73.10	74.20	3,553
02 May 23	73.60000 -3.40	77.30	73.30	76.85	12,991
28 Apr 23	77.00000 +1.35	77.00	75.40	76.45	14,271
27 Apr 23	75.65000 +0.30	76.05	75.00	75.95	4,224
26 Apr 23	75.35000 +0.60	75.35	73.80	74.50	8,333
25 Apr 23	74.75000 -0.15	75.00	73.85	75.00	8,306
24 Apr 23	74.90000 -0.55	76.10	74.80	76.00	5,577
21 Apr 23	75.45000 -0.35	75.80	74.65	75.10	5,719
20 Apr 23	75.80000 +0.30	77.25	75.30	75.50	7,157
19 Apr 23	75.50000 -0.70	76.60	75.20	75.90	11,454
18 Apr 23	76.20000 +0.55	77.75	75.50	75.60	8,463
17 Apr 23	75.65000 +0.70	76.15	75.40	75.65	12,733
14 Apr 23	74.95000 +1.30	76.15	74.15	74.15	11,545
13 Apr 23	73.65000 +1.45	73.75	72.55	72.70	7,419
12 Apr 23	72.20000 -0.50	73.35	72.20	73.25	16,348
11 Apr 23	72.70000 +2.20	72.85	70.95	71.00	15,776
06 Apr 23	70.50000 -0.60	71.10	70.05	71.10	11,893
05 Apr 23	71.10000 -2.50	74.25	70.95	74.25	8,713
04 Apr 23	73.60000 -0.20	74.60	73.45	74.10	7,370
03 Apr 23	73.80000 +0.15	74.20	73.20	74.20	5,892
31 Mar 23	73.65000 +0.75	74.00	72.90	72.90	15,571
30 Mar 23	72.90000 +1.95	73.05	71.75	71.85	17,033
29 Mar 23	70.95000 +0.95	71.15	69.75	70.00	14,654
28 Mar 23	70.00000 -1.10	71.75	69.10	71.30	34,016
27 Mar 23	71.10000 -0.30	72.00	70.75	71.25	10,313
24 Mar 23	71.40000 -0.70	72.15	70.55	72.10	9,190
23 Mar 23	72.10000 -1.15	73.80	71.90	73.00	23,246
22 Mar 23	73.25000 -0.25	73.80	72.55	72.80	13,609
21 Mar 23	73.50000 +0.45	74.60	73.45	73.50	8,665
20 Mar 23	73.05000 -0.55	73.70	71.20	72.95	12,932
17 Mar 23	73.60000 -0.45	74.50	72.70	74.35	34,879
16 Mar 23	74.05000 +0.70	74.55	72.40	74.55	13,166
15 Mar 23	73.35000 -1.00	74.70	72.15	74.70	14,432
14 Mar 23	74.35000 +0.65	74.90	73.10	74.00	19,098
13 Mar 23	73.70000 -2.45	76.35	73.00	76.35	42,562
10 Mar 23	76.15000 -0.80	76.15	75.10	76.00	6,902
09 Mar 23	76.95000 -0.80	77.70	75.85	77.70	10,445
08 Mar 23	77.75000 +0.35	78.25	77.45	77.45	6,104
07 Mar 23	77.40000 -1.60	79.20	77.35	78.70	6,400
06 Mar 23	79.00000 +0.25	79.20	78.00	79.10	10,719
03 Mar 23	78.75000 +1.45	78.95	77.80	78.05	5,968
02 Mar 23	77.30000 -0.05	77.55	76.40	76.95	8,735
01 Mar 23	77.35000 -1.25	79.10	77.35	79.00	12,382
28 Feb 23	78.60000 -0.30	78.75	77.95	78.70	13,227
27 Feb 23	78.90000 +0.80	79.00	76.40	77.50	8,467
24 Feb 23	78.10000 -1.20	79.85	78.05	79.85	8,957
23 Feb 23	79.30000 +0.80	79.30	78.35	78.60	28,191
22 Feb 23	78.50000 -0.75	80.05	78.15	79.35	13,306
21 Feb 23	79.25000 -1.95	81.50	79.25	81.50	12,706
20 Feb 23	81.20000 -0.50	82.25	81.00	82.25	7,803
17 Feb 23	81.70000 +0.25	81.95	80.25	81.35	9,649
16 Feb 23	81.45000 +0.20	82.10	80.15	82.05	7,757
15 Feb 23	81.25000 +0.20	82.70	80.60	81.70	15,369
14 Feb 23	81.05000 +0.00	81.65	80.50	81.30	15,019
13 Feb 23	81.05000 -0.15	81.35	80.00	81.30	11,289
10 Feb 23	81.20000 -1.20	82.80	81.00	82.30	9,041
09 Feb 23	82.40000 +0.10	83.55	82.30	82.90	12,308
08 Feb 23	82.30000 +1.20	83.80	81.60	81.65	13,867
07 Feb 23	81.10000 -1.95	83.05	80.80	83.05	10,507
06 Feb 23	83.05000 -1.65	84.55	81.80	84.35	25,105
03 Feb 23	84.70000 +0.40	84.95	82.70	84.30	10,618
02 Feb 23	84.30000 +3.80	84.45	81.60	81.95	15,332
01 Feb 23	80.50000 -0.80	82.15	79.80	82.00	14,276
31 Jan 23	81.30000 +0.30	81.40	79.85	80.55	11,175
30 Jan 23	81.00000 -0.90	81.50	80.20	81.50	26,564
27 Jan 23	81.90000 +0.40	82.05	80.75	81.60	11,360
26 Jan 23	81.50000 +0.10	82.20	81.30	81.95	8,384
25 Jan 23	81.40000 -1.40	83.20	81.05	82.80	9,446
24 Jan 23	82.80000 +0.25	83.40	82.25	83.40	9,353
23 Jan 23	82.55000 +0.75	83.10	81.80	83.10	5,266
20 Jan 23	81.80000 +0.30	82.65	80.80	82.25	18,772
19 Jan 23	81.50000 -2.50	84.65	81.50	83.50	11,797
18 Jan 23	84.00000 +0.85	84.35	82.25	83.05	11,815
17 Jan 23	83.15000 -1.35	84.50	82.20	84.45	15,512
16 Jan 23	84.50000 +3.50	84.95	80.95	81.50	18,772
13 Jan 23	81.00000 +0.10	81.85	80.40	81.15	8,538
12 Jan 23	80.90000 +0.35	81.60	80.15	80.60	19,995
11 Jan 23	80.55000 +1.25	81.55	79.10	79.65	16,941
10 Jan 23	79.30000 -2.30	81.55	79.20	81.35	14,512
09 Jan 23	81.60000 +0.10	82.00	80.80	81.60	10,096
06 Jan 23	81.50000 -0.25	81.85	79.50	81.65	8,245
05 Jan 23	81.75000 -0.50	83.50	80.75	81.90	12,962
04 Jan 23	82.25000 +3.50	82.25	79.00	79.00	9,495
03 Jan 23	78.75000 +0.30	79.30	78.25	78.50	12,193
02 Jan 23	78.45000 +1.20	78.60	76.75	77.65	5,983
30 Dec 22	77.25000 -0.20	78.20	77.25	77.50	4,114
29 Dec 22	77.45000 +0.65	78.00	76.05	76.25	5,189
28 Dec 22	76.80000 +1.60	77.30	75.00	75.50	7,532
27 Dec 22	75.20000 -0.90	76.65	74.95	76.65	4,044
23 Dec 22	76.10000 +1.75	77.45	74.15	74.30	11,450
22 Dec 22	74.35000 +0.10	75.15	73.55	74.85	7,309
21 Dec 22	74.25000 +1.45	74.25	73.10	73.45	7,523
20 Dec 22	72.80000 +0.30	73.40	71.60	71.90	11,608
19 Dec 22	72.50000 +0.10	73.75	71.95	71.95	10,829
16 Dec 22	72.40000 +0.60	72.50	71.25	71.85	13,213
15 Dec 22	71.80000 -3.40	74.85	71.80	74.10	19,807
14 Dec 22	75.20000 -0.75	75.30	73.85	75.25	10,872
13 Dec 22	75.95000 +0.90	77.70	75.05	75.30	7,945
12 Dec 22	75.05000 -1.85	76.70	74.85	76.45	11,504
09 Dec 22	76.90000 +1.05	77.00	75.55	75.75	10,652
08 Dec 22	75.85000 -0.20	77.00	75.55	76.40	6,128
07 Dec 22	76.05000 +1.05	76.90	74.35	74.85	10,871
06 Dec 22	75.00000 -0.70	75.65	74.50	75.65	6,728
05 Dec 22	75.70000 -0.35	76.80	75.60	76.80	7,247
02 Dec 22	76.05000 +0.50	77.45	74.50	75.50	22,027
01 Dec 22	75.55000 -0.05	77.90	75.30	76.60	12,522
30 Nov 22	75.60000 -0.60	77.50	75.05	76.05	22,516
29 Nov 22	76.20000 +1.25	77.10	74.95	75.30	14,955
28 Nov 22	74.95000 -1.30	76.00	74.90	75.75	7,160
25 Nov 22	76.25000 -1.05	77.10	75.65	77.10	7,990
24 Nov 22	77.30000 +2.30	77.40	75.60	75.65	8,979
23 Nov 22	75.00000 -0.70	75.70	74.85	75.70	4,757
22 Nov 22	75.70000 +0.10	76.45	74.60	75.50	5,986
21 Nov 22	75.60000 -0.90	76.50	74.60	76.35	6,170
18 Nov 22	76.50000 +2.10	76.55	74.20	75.00	5,421
17 Nov 22	74.40000 +0.75	75.10	73.60	73.65	15,406
16 Nov 22	73.65000 -1.65	75.10	73.00	75.10	16,439
15 Nov 22	75.30000 -3.55	79.45	75.05	79.45	24,469
14 Nov 22	78.85000 +1.45	79.45	77.50	77.50	27,156
11 Nov 22	77.40000 +3.50	77.40	74.45	74.70	21,890
10 Nov 22	73.90000 +2.75	73.90	69.60	71.10	9,860
09 Nov 22	71.15000 -0.05	71.75	69.60	71.75	12,922
08 Nov 22	71.20000 +1.60	71.30	69.00	69.10	11,830
07 Nov 22	69.60000 +0.95	69.75	68.30	69.00	12,364
04 Nov 22	68.65000 +2.20	68.85	66.10	66.10	6,953
03 Nov 22	66.45000 -2.20	67.95	65.80	67.95	9,746
02 Nov 22	68.65000 -0.70	70.25	68.25	70.00	13,447
01 Nov 22	69.35000 +0.35	70.60	69.25	69.65	19,010
31 Oct 22	69.00000 +0.30	69.55	68.50	69.00	10,257
28 Oct 22	68.70000 -1.50	69.10	68.00	69.00	9,449
27 Oct 22	70.20000 +0.40	70.20	68.85	69.85	12,669
26 Oct 22	69.80000 +1.45	69.80	67.60	67.60	11,019
25 Oct 22	68.35000 +3.90	68.45	65.00	65.00	14,902
24 Oct 22	64.45000 +0.25	65.05	63.55	64.70	35,814
21 Oct 22	64.20000 -1.00	65.25	63.45	64.80	33,671
20 Oct 22	65.20000 -0.30	66.15	64.80	65.05	35,398
19 Oct 22	65.50000 -3.85	69.55	65.35	69.50	18,934
18 Oct 22	69.35000 +2.35	70.15	67.35	67.55	16,779
17 Oct 22	67.00000 +0.70	67.75	65.80	66.70	11,641
14 Oct 22	66.30000 -0.80	68.35	65.90	68.35	13,015
13 Oct 22	67.10000 -0.85	68.25	65.10	68.00	24,514
12 Oct 22	67.95000 -0.85	68.95	67.80	68.90	19,080
11 Oct 22	68.80000 +1.85	69.05	66.80	66.95	27,135
10 Oct 22	66.95000 +0.45	69.45	66.10	66.20	24,524
07 Oct 22	66.50000 +0.70	67.25	65.40	65.70	31,820
06 Oct 22	65.80000 -0.20	67.20	65.05	66.25	22,666
05 Oct 22	66.00000 -0.85	66.45	65.20	66.20	18,822
04 Oct 22	66.85000 -0.10	67.90	65.85	67.65	24,256
03 Oct 22	66.95000 +2.55	67.05	63.20	64.00	36,287
30 Sep 22	64.40000 +2.55	65.00	62.20	62.35	48,020
29 Sep 22	61.85000 -2.15	65.60	59.55	65.40	61,133
28 Sep 22	64.00000 +1.00	64.00	61.45	63.00	35,556
27 Sep 22	63.00000 -1.85	65.20	61.90	65.10	27,467
26 Sep 22	64.85000 -0.80	66.00	64.30	65.05	16,349
23 Sep 22	65.65000 -0.60	66.30	64.65	66.00	15,020
22 Sep 22	66.25000 -1.35	67.45	66.05	67.05	10,662
21 Sep 22	67.60000 +0.95	67.70	66.15	66.20	9,946
20 Sep 22	66.65000 -2.15	69.05	66.55	69.05	10,623
19 Sep 22	68.80000 +1.55	69.30	66.85	67.60	9,007
16 Sep 22	67.25000 -1.30	68.55	66.80	68.55	32,182
15 Sep 22	68.55000 -0.05	69.80	67.70	69.20	9,831
14 Sep 22	68.60000 -0.10	69.25	67.20	68.05	17,344
13 Sep 22	68.70000 -2.15	71.25	68.55	70.75	28,431
12 Sep 22	70.85000 +1.50	71.30	69.75	70.00	14,021
09 Sep 22	69.35000 +2.15	69.35	67.50	67.55	22,320
08 Sep 22	67.20000 -0.85	69.40	66.60	68.85	12,888
07 Sep 22	68.05000 -0.50	68.50	67.30	67.95	14,391
06 Sep 22	68.55000 -0.05	70.35	68.10	68.30	14,437
05 Sep 22	68.60000 -1.70	69.05	67.90	68.95	25,462
02 Sep 22	70.30000 +0.05	71.25	69.60	70.50	30,277
01 Sep 22	70.25000 +0.00	71.25	69.60	71.15	15,602
31 Aug 22	70.25000 -0.80	71.65	70.10	71.35	11,093
30 Aug 22	71.05000 +1.10	72.55	69.45	69.45	17,291
29 Aug 22	69.95000 +1.00	70.05	67.85	68.30	14,670
26 Aug 22	68.95000 -2.35	71.75	68.80	71.75	16,795
25 Aug 22	71.30000 -0.60	72.85	70.80	72.55	13,440
24 Aug 22	71.90000 +0.05	72.30	70.90	71.90	10,545
23 Aug 22	71.85000 +0.85	72.50	70.20	70.30	13,191
22 Aug 22	71.00000 -2.70	73.80	70.75	73.80	23,169
19 Aug 22	73.70000 -1.50	75.55	73.70	75.55	17,277
18 Aug 22	75.20000 -0.95	76.80	74.65	76.20	12,651
17 Aug 22	76.15000 -2.35	79.15	75.85	78.90	10,669
16 Aug 22	78.50000 +1.60	78.50	76.95	77.45	12,265
15 Aug 22	76.90000 -0.75	78.35	76.80	78.20	9,090
12 Aug 22	77.65000 +0.55	78.25	76.95	77.60	5,711
11 Aug 22	77.10000 +0.55	77.95	76.60	77.10	9,864
10 Aug 22	76.55000 +1.80	76.55	73.65	74.20	7,151
09 Aug 22	74.75000 -2.10	77.15	74.40	76.15	9,815
08 Aug 22	76.85000 +1.15	76.95	75.85	76.30	9,522
05 Aug 22	75.70000 -0.30	77.50	75.60	76.55	13,030
04 Aug 22	76.00000 +0.00	77.45	75.50	76.25	13,462
03 Aug 22	76.00000 +1.70	76.00	73.30	74.00	18,066
02 Aug 22	74.30000 -2.35	76.85	73.95	76.85	18,386
01 Aug 22	76.65000 -0.05	77.45	76.10	77.45	11,926
29 Jul 22	76.70000 +2.00	77.30	74.35	74.35	16,954
28 Jul 22	74.70000 -0.10	75.80	73.85	75.30	15,043
27 Jul 22	74.80000 +0.80	75.35	73.80	74.60	21,803
26 Jul 22	74.00000 -4.75	77.90	74.00	77.90	32,382
25 Jul 22	78.75000 +0.75	79.95	77.75	78.00	20,696
22 Jul 22	78.00000 -0.55	79.25	77.50	78.10	17,966
21 Jul 22	78.55000 +0.05	79.65	77.80	79.20	17,349
20 Jul 22	78.50000 +1.85	78.70	76.70	76.80	33,930
19 Jul 22	76.65000 +1.05	77.50	74.75	75.05	93,807
18 Jul 22	75.60000 +0.00	76.75	75.40	76.60	37,362
15 Jul 22	75.60000 +2.55	75.80	73.25	73.95	18,951
14 Jul 22	73.05000 -1.80	75.20	72.75	75.00	33,551
13 Jul 22	74.85000 -0.25	76.60	73.80	75.90	28,212
12 Jul 22	75.10000 +0.10	75.35	73.60	74.80	20,941
11 Jul 22	75.00000 -2.15	76.20	73.90	74.10	52,900
08 Jul 22	77.15000 +0.45	78.25	76.20	77.15	54,495
07 Jul 22	76.70000 +1.15	77.05	74.95	75.00	19,956
06 Jul 22	75.55000 +1.15	76.65	73.90	74.40	20,065
05 Jul 22	74.40000 -1.10	76.85	73.55	76.40	20,147
04 Jul 22	75.50000 -2.05	77.85	75.45	77.85	20,589
01 Jul 22	77.55000 -0.85	79.30	76.65	78.65	31,882
30 Jun 22	78.40000 +1.05	78.60	75.50	77.35	48,568
29 Jun 22	77.35000 -3.10	81.00	75.70	81.00	48,170
28 Jun 22	80.45000 -0.05	82.60	80.45	81.25	15,051
27 Jun 22	80.50000 +1.25	82.20	79.05	80.05	59,516
24 Jun 22	79.25000 -1.00	81.20	78.90	81.20	39,514
23 Jun 22	80.25000 -3.20	82.90	79.50	82.25	13,527
22 Jun 22	83.45000 -0.35	83.95	81.15	82.50	18,830
21 Jun 22	83.80000 +1.20	85.25	81.70	81.80	22,856
20 Jun 22	82.60000 +2.45	82.60	79.55	81.65	47,629
17 Jun 22	80.15000 +1.85	82.15	77.95	78.95	69,564
16 Jun 22	78.30000 -5.80	84.30	78.20	84.00	48,263
15 Jun 22	84.10000 -8.20	93.70	84.10	93.50	89,872
14 Jun 22	92.30000 -19.30	106.20	90.85	102.60	75,076
13 Jun 22	111.60000 -2.40	113.70	111.00	113.70	9,474
10 Jun 22	114.00000 -3.10	116.70	114.00	116.70	8,495
09 Jun 22	117.10000 -2.80	120.70	116.90	120.70	6,900
08 Jun 22	119.90000 -0.60	121.60	119.90	121.60	7,798
07 Jun 22	120.50000 -0.10	121.10	119.10	119.80	7,524
06 Jun 22	120.60000 +1.10	121.70	119.30	119.90	3,001
03 Jun 22	119.50000 +1.30	120.00	118.70	119.40	3,818
02 Jun 22	118.20000 +2.00	118.90	116.30	116.30	5,969
01 Jun 22	116.20000 -1.20	118.30	115.50	117.50	8,309
31 May 22	117.40000 -2.20	120.80	116.40	119.20	47,956
30 May 22	119.60000 +2.90	119.60	116.60	116.60	12,659
27 May 22	116.70000 +0.40	117.50	115.40	117.20	8,152
26 May 22	116.30000 +2.00	116.50	113.50	113.50	5,249
25 May 22	114.30000 +2.50	114.30	110.20	111.80	9,381
24 May 22	111.80000 -2.80	115.50	111.50	115.50	6,765
23 May 22	114.60000 +1.50	114.90	111.60	114.90	11,907
20 May 22	113.10000 -1.40	117.50	112.00	114.00	21,677
19 May 22	114.50000 -2.20	118.20	112.00	118.20	22,468
18 May 22	116.70000 -0.40	122.20	116.60	122.00	28,643
17 May 22	117.10000 +1.10	117.90	113.90	117.10	10,419
16 May 22	116.00000 +1.70	116.00	112.80	115.30	13,555
13 May 22	114.30000 +2.20	115.20	112.80	112.80	11,609
12 May 22	112.10000 +1.00	113.10	108.10	108.40	18,905
11 May 22	111.10000 +2.20	111.70	108.60	109.60	12,102
10 May 22	108.90000 +5.00	109.50	104.00	104.70	24,390
09 May 22	103.90000 -2.40	107.20	103.40	105.20	19,012
06 May 22	106.30000 -3.10	108.40	104.90	108.40	16,648
05 May 22	109.40000 -2.40	114.60	109.40	114.60	10,171
04 May 22	111.80000 -1.20	114.10	111.70	114.10	7,775
03 May 22	113.00000 -1.30	115.70	112.50	113.40	12,123
02 May 22	114.30000 +0.20	114.30	111.80	113.00	19,379
29 Apr 22	114.10000 -1.00	117.10	113.30	116.10	11,163
28 Apr 22	115.10000 -0.30	116.90	114.00	115.60	10,494
27 Apr 22	115.40000 -0.60	117.10	114.50	117.10	10,270
26 Apr 22	116.00000 -0.60	117.30	115.60	116.50	14,173
25 Apr 22	116.60000 +0.20	117.50	115.50	116.00	19,854
22 Apr 22	116.40000 -2.40	118.40	114.50	118.00	14,172
21 Apr 22	118.80000 +2.30	120.40	117.90	118.30	16,257
20 Apr 22	116.50000 +2.10	117.20	114.70	115.20	11,722
19 Apr 22	114.40000 +0.40	114.90	112.80	114.80	14,317
14 Apr 22	114.00000 +1.00	115.50	112.00	112.00	12,317
13 Apr 22	113.00000 +0.00	114.00	111.90	114.00	9,582
12 Apr 22	113.00000 +0.10	114.10	110.60	110.60	17,455
11 Apr 22	112.90000 -0.50	113.70	111.40	112.20	15,970
08 Apr 22	113.40000 +1.60	114.00	111.30	114.00	14,507
07 Apr 22	111.80000 -0.60	113.70	111.70	113.50	13,616
06 Apr 22	112.40000 -4.00	117.20	111.80	117.20	15,632
05 Apr 22	116.40000 -0.90	117.90	115.40	116.00	14,113
04 Apr 22	117.30000 +2.60	117.60	114.50	115.10	12,626
01 Apr 22	114.70000 +0.60	115.50	113.10	114.80	12,890
31 Mar 22	114.10000 -4.30	120.10	114.10	120.00	11,716
30 Mar 22	118.40000 -0.60	120.70	117.40	119.00	19,268
29 Mar 22	119.00000 +4.60	119.20	114.40	114.40	20,204
28 Mar 22	114.40000 -0.40	116.20	111.70	111.90	27,999
25 Mar 22	114.80000 +1.70	116.80	112.90	114.10	19,684
24 Mar 22	113.10000 -3.30	117.20	112.20	116.80	29,856
23 Mar 22	116.40000 -8.90	125.60	115.60	125.00	41,893
22 Mar 22	125.30000 +2.90	126.40	122.60	123.10	18,238
21 Mar 22	122.40000 +2.80	124.10	119.20	120.00	30,145
18 Mar 22	119.60000 +0.20	120.20	117.90	119.90	24,780
17 Mar 22	119.40000 -1.50	122.20	118.70	121.00	10,344
16 Mar 22	120.90000 +4.90	121.60	118.60	119.30	19,943
15 Mar 22	116.00000 -2.50	119.30	115.00	119.30	15,590
14 Mar 22	118.50000 +4.80	119.10	114.70	114.70	22,572
11 Mar 22	113.70000 +2.10	117.20	111.80	112.60	14,613
10 Mar 22	111.60000 -3.30	115.50	111.50	114.90	17,945
09 Mar 22	114.90000 +9.50	114.90	105.40	105.40	26,112
08 Mar 22	105.40000 +1.40	108.40	102.50	102.50	40,739
07 Mar 22	104.00000 -6.00	109.10	102.30	107.30	33,216
04 Mar 22	110.00000 -4.20	113.90	109.60	113.90	21,758
03 Mar 22	114.20000 -1.60	117.60	114.00	114.90	20,971
02 Mar 22	115.80000 +0.00	116.80	113.10	115.00	18,339
01 Mar 22	115.80000 -1.80	118.40	115.80	118.10	22,169
28 Feb 22	117.60000 -2.10	118.30	115.50	117.00	24,020
25 Feb 22	119.70000 +4.10	120.70	115.60	115.60	16,467
24 Feb 22	115.60000 -4.40	117.20	111.20	113.00	32,770
23 Feb 22	120.00000 -4.30	125.60	119.30	124.70	24,286
22 Feb 22	124.30000 -3.40	125.50	117.00	122.70	48,534
21 Feb 22	127.70000 -2.00	132.20	125.50	132.00	31,526
18 Feb 22	129.70000 -1.10	132.20	129.10	132.00	14,746
17 Feb 22	130.80000 -0.50	133.00	130.30	130.70	10,040
16 Feb 22	131.30000 -2.40	135.00	131.30	132.30	11,239
15 Feb 22	133.70000 +4.00	134.10	129.20	129.20	14,911
14 Feb 22	129.70000 -3.40	130.30	127.00	130.00	32,715
11 Feb 22	133.10001 +0.20	133.90	131.60	133.20	15,437
10 Feb 22	132.89999 -1.10	134.90	132.00	134.00	12,341
09 Feb 22	134.00000 +2.90	134.70	131.50	131.50	25,627
08 Feb 22	131.10001 -0.70	132.00	130.20	130.50	11,416
07 Feb 22	131.80000 -0.20	134.20	131.30	131.90	14,366
04 Feb 22	132.00000 -4.00	136.70	131.70	135.50	13,793
03 Feb 22	136.00000 -0.90	137.40	135.20	137.00	11,423
02 Feb 22	136.89999 -1.90	140.10	136.80	139.40	16,204
01 Feb 22	138.80000 +3.40	139.10	135.50	135.50	18,307
31 Jan 22	135.39999 +2.30	136.30	134.00	134.40	14,192
28 Jan 22	133.10001 +0.50	133.80	131.40	133.70	30,973
27 Jan 22	132.60001 +2.60	133.20	128.90	130.00	18,244
26 Jan 22	130.00000 +2.20	130.80	129.30	129.40	14,924
25 Jan 22	127.80000 +1.20	128.20	125.60	127.60	31,201
24 Jan 22	126.60000 -6.20	133.20	124.60	132.60	47,526
21 Jan 22	132.80000 -5.10	137.90	132.50	137.90	31,532
20 Jan 22	137.89999 +1.70	138.30	134.90	135.00	21,769
19 Jan 22	136.20000 -1.70	137.80	135.10	137.00	18,966
18 Jan 22	137.89999 +0.60	139.80	137.00	137.30	26,603
17 Jan 22	137.30000 +0.90	138.00	134.30	137.20	22,076
14 Jan 22	136.39999 +2.60	137.50	132.00	133.50	28,566
13 Jan 22	133.80000 +2.80	134.10	130.40	131.10	15,622
12 Jan 22	131.00000 +3.20	132.40	128.50	128.90	24,162
11 Jan 22	127.80000 +2.60	130.70	125.50	125.50	32,410
10 Jan 22	125.20000 -4.80	130.30	124.70	130.30	20,394
07 Jan 22	130.00000 -1.00	132.00	129.40	131.10	9,901
06 Jan 22	131.00000 -2.50	133.40	130.30	132.50	12,248
05 Jan 22	133.50000 +3.30	134.10	129.50	130.10	19,120
04 Jan 22	130.20000 -2.80	132.40	129.10	132.00	23,292
03 Jan 22	133.00000 +0.50	134.00	131.50	133.30	22,218
30 Dec 21	132.50000 +1.80	132.60	130.10	130.10	7,285
29 Dec 21	130.70000 +1.00	130.80	129.10	130.20	13,327
28 Dec 21	129.70000 +1.70	130.20	127.00	128.90	13,712
27 Dec 21	128.00000 -0.50	129.00	127.50	128.80	16,504
23 Dec 21	128.50000 +1.40	129.40	125.60	128.30	30,081
22 Dec 21	127.10000 -0.10	128.50	125.90	128.40	14,551
21 Dec 21	127.20000 -0.90	129.90	126.50	129.00	26,320
20 Dec 21	128.10001 +4.30	128.20	119.90	122.70	43,551
17 Dec 21	123.80000 -1.70	125.10	122.60	124.20	37,901
16 Dec 21	125.50000 +0.10	128.70	125.00	125.00	47,196
15 Dec 21	125.40000 -0.10	126.60	124.50	126.60	19,947
14 Dec 21	125.50000 +0.20	127.20	124.80	124.80	23,794
13 Dec 21	125.30000 -2.60	128.00	124.90	127.90	29,286
10 Dec 21	127.90000 +0.90	128.60	125.40	126.60	25,097
09 Dec 21	127.00000 +1.70	128.00	125.00	125.00	44,903
08 Dec 21	125.30000 +11.50	127.90	115.20	115.20	100,222
07 Dec 21	113.80000 +2.00	114.30	112.10	112.10	14,205
06 Dec 21	111.80000 +1.40	112.00	109.20	111.50	13,093
03 Dec 21	110.40000 +0.40	112.20	109.90	111.20	22,429
02 Dec 21	110.00000 -2.30	112.30	109.50	112.30	15,652
01 Dec 21	112.30000 +1.60	112.70	110.50	110.50	10,623
30 Nov 21	110.70000 -0.80	112.50	110.50	111.70	40,263
29 Nov 21	111.50000 +1.60	111.60	109.90	110.50	12,630
26 Nov 21	109.90000 -1.00	110.30	106.60	107.50	12,876
25 Nov 21	110.90000 -0.20	111.40	109.40	111.00	6,694
24 Nov 21	111.10000 -1.90	113.20	109.70	112.80	19,376
23 Nov 21	113.00000 -0.60	114.30	111.40	112.50	22,242
22 Nov 21	113.60000 -1.30	115.80	113.50	115.70	7,884
19 Nov 21	114.90000 -1.70	117.80	113.60	115.70	22,019
18 Nov 21	116.60000 -0.90	117.70	115.70	116.90	8,825
17 Nov 21	117.50000 +1.50	119.60	116.20	116.20	18,766
16 Nov 21	116.00000 -0.50	117.10	115.20	117.00	19,903
15 Nov 21	116.50000 +0.80	117.20	115.70	115.80	17,149
12 Nov 21	115.70000 -0.40	116.80	114.90	115.80	15,655
11 Nov 21	116.10000 +0.00	116.30	114.00	115.00	24,067
10 Nov 21	116.10000 +2.80	116.40	113.20	113.50	23,934
09 Nov 21	113.30000 +0.10	114.00	112.70	113.40	13,139
08 Nov 21	113.20000 +0.40	113.20	112.00	112.90	14,667
05 Nov 21	112.80000 -0.90	115.30	112.50	113.70	25,706
04 Nov 21	113.70000 -0.30	114.70	112.90	114.70	33,733
03 Nov 21	114.00000 +1.60	116.00	112.50	112.90	46,106
02 Nov 21	112.40000 +2.00	113.20	110.40	110.50	37,753
01 Nov 21	110.40000 +1.10	112.30	110.20	110.30	10,222
29 Oct 21	109.30000 -0.50	110.60	108.80	109.20	9,849
28 Oct 21	109.80000 +0.00	112.00	109.00	109.40	23,446
27 Oct 21	109.80000 +1.20	109.90	108.30	108.30	11,076
26 Oct 21	108.60000 +0.40	110.70	108.30	108.50	14,323
25 Oct 21	108.20000 +1.90	109.10	106.00	106.00	25,881
22 Oct 21	106.30000 +1.20	107.50	105.00	105.10	18,301
21 Oct 21	105.10000 +1.00	105.50	103.80	104.10	12,002
20 Oct 21	104.10000 +1.20	104.50	102.00	102.10	18,750
19 Oct 21	102.90000 -0.10	104.40	102.30	103.00	15,505
18 Oct 21	103.00000 +1.80	103.30	100.20	100.20	15,710
15 Oct 21	101.20000 +2.25	101.70	98.90	99.25	16,845
14 Oct 21	98.95000 +0.25	100.10	97.90	98.75	21,258
13 Oct 21	98.70000 +0.30	99.80	97.60	99.35	15,029
12 Oct 21	98.40000 +0.50	99.35	96.70	97.50	22,402
11 Oct 21	97.90000 -0.60	98.50	96.70	98.50	22,217
08 Oct 21	98.50000 -0.55	99.65	98.10	99.00	17,985
07 Oct 21	99.05000 -0.75	100.80	98.15	100.00	25,001
06 Oct 21	99.80000 -1.10	100.50	98.30	99.55	32,034
05 Oct 21	100.90000 +3.65	103.00	97.15	97.40	49,508
04 Oct 21	97.25000 -6.65	104.40	97.25	104.00	99,373
01 Oct 21	103.90000 -8.30	110.30	103.90	110.30	56,804
30 Sep 21	112.20000 +8.90	117.00	105.00	105.00	132,787
29 Sep 21	103.30000 -1.80	105.60	102.00	105.30	51,502
28 Sep 21	105.10000 -0.40	106.00	103.50	106.00	25,936
27 Sep 21	105.50000 +3.20	106.40	102.20	102.20	24,325
24 Sep 21	102.30000 -3.10	104.80	102.30	104.70	23,742
23 Sep 21	105.40000 +1.90	106.20	103.70	103.70	21,035
22 Sep 21	103.50000 -0.30	105.40	103.40	104.00	26,043
21 Sep 21	103.80000 -2.30	106.00	103.80	105.90	23,081
20 Sep 21	106.10000 -3.20	108.50	105.70	108.50	59,286
17 Sep 21	109.30000 +3.80	109.30	105.60	105.60	79,932
16 Sep 21	105.50000 +1.00	107.00	103.60	104.70	40,832
15 Sep 21	104.50000 +0.30	106.80	103.90	104.50	48,678
14 Sep 21	104.20000 +2.20	104.30	101.50	101.60	30,170
13 Sep 21	102.00000 +3.55	102.00	98.30	98.40	46,856
10 Sep 21	98.45000 +0.95	98.85	97.10	97.65	21,092
09 Sep 21	97.50000 +0.75	97.70	95.55	96.95	13,590
08 Sep 21	96.75000 -0.30	97.65	95.30	96.40	26,583
07 Sep 21	97.05000 +2.90	97.25	94.00	94.00	28,315
06 Sep 21	94.15000 +1.10	94.35	92.55	93.05	15,721
03 Sep 21	93.05000 -0.15	93.70	91.70	93.65	22,414
02 Sep 21	93.20000 +1.10	94.85	92.30	92.90	21,411
01 Sep 21	92.10000 +1.60	93.20	90.95	91.35	25,268
31 Aug 21	90.50000 -0.25	91.30	89.80	91.00	20,940
30 Aug 21	90.75000 -0.20	91.05	89.15	90.40	18,230
27 Aug 21	90.95000 -0.85	92.05	90.75	91.55	15,661
26 Aug 21	91.80000 -0.80	92.90	91.55	92.90	14,111
25 Aug 21	92.60000 -0.20	93.25	92.30	92.65	14,921
24 Aug 21	92.80000 +0.35	93.50	92.40	93.05	15,396
23 Aug 21	92.45000 +0.60	92.85	91.85	91.85	11,304
20 Aug 21	91.85000 +0.95	91.85	89.90	91.00	13,186
19 Aug 21	90.90000 -0.75	91.35	89.00	91.30	24,331
18 Aug 21	91.65000 +0.35	91.65	89.75	91.55	32,504
17 Aug 21	91.30000 -0.60	91.85	90.40	91.10	21,976
16 Aug 21	91.90000 -0.30	92.60	91.25	92.05	28,793
13 Aug 21	92.20000 -0.45	93.20	91.50	93.20	18,908
12 Aug 21	92.65000 +1.45	92.80	90.60	90.60	18,044
11 Aug 21	91.20000 -0.20	91.85	89.80	91.00	23,151
10 Aug 21	91.40000 -1.05	92.60	90.60	91.85	26,819
09 Aug 21	92.45000 -0.55	93.15	91.60	92.20	12,382
06 Aug 21	93.00000 -0.05	93.30	91.85	93.10	19,852
05 Aug 21	93.05000 -0.45	93.55	92.45	93.30	9,333
04 Aug 21	93.50000 +0.00	94.70	93.05	93.20	12,864
03 Aug 21	93.50000 -0.85	94.35	92.25	94.05	19,357
02 Aug 21	94.35000 -0.45	95.75	94.30	95.40	17,128
30 Jul 21	94.80000 -0.65	95.40	94.20	95.40	20,890
29 Jul 21	95.45000 -0.05	96.05	94.60	95.00	36,153
28 Jul 21	95.50000 -0.40	97.35	95.45	95.80	19,398
27 Jul 21	95.90000 -0.40	96.95	95.10	96.55	28,177
26 Jul 21	96.30000 +0.50	96.50	94.45	95.40	27,691
23 Jul 21	95.80000 +2.50	96.55	93.20	93.45	28,704
22 Jul 21	93.30000 +1.80	94.25	91.25	91.95	31,903
21 Jul 21	91.50000 +1.50	91.80	89.30	90.60	33,571
20 Jul 21	90.00000 +0.20	90.70	88.20	90.05	34,280
19 Jul 21	89.80000 -2.80	92.40	88.65	92.40	57,200
16 Jul 21	92.60000 -0.85	94.15	91.80	94.15	24,420
15 Jul 21	93.45000 -1.75	94.55	92.90	94.50	26,488
14 Jul 21	95.20000 -1.35	96.30	94.20	95.55	42,502
13 Jul 21	96.55000 -1.55	98.35	95.95	98.35	31,933
12 Jul 21	98.10000 +1.25	99.95	96.85	96.85	45,524
09 Jul 21	96.85000 -1.75	98.45	95.60	97.60	62,952
08 Jul 21	98.60000 -3.00	101.30	97.10	101.30	34,723
07 Jul 21	101.60000 +0.10	102.70	99.85	102.50	22,230
06 Jul 21	101.50000 +1.85	102.50	98.50	98.95	53,285
05 Jul 21	99.65000 +4.00	100.20	94.95	94.95	39,878
02 Jul 21	95.65000 +1.35	97.00	93.70	94.20	44,288
01 Jul 21	94.30000 -1.80	97.55	94.15	95.95	35,695
30 Jun 21	96.10000 -1.00	99.35	95.55	96.30	43,930
29 Jun 21	97.10000 -1.80	99.50	96.65	98.00	46,318
28 Jun 21	98.90000 -0.65	100.40	96.40	97.00	73,772
25 Jun 21	99.55000 +16.05	101.20	83.20	87.05	241,331
24 Jun 21	83.50000 -0.35	84.00	82.85	83.60	54,560
23 Jun 21	83.85000 -0.75	85.30	83.10	85.00	45,244
22 Jun 21	84.60000 +0.45	84.95	82.50	84.80	48,922
21 Jun 21	84.15000 +0.10	84.45	82.35	84.45	32,856
18 Jun 21	84.05000 -1.05	85.25	83.55	85.00	67,781
17 Jun 21	85.10000 -0.35	85.70	83.50	85.00	40,159
16 Jun 21	85.45000 -1.50	86.85	84.70	86.85	35,976
15 Jun 21	86.95000 +1.55	87.35	85.45	86.00	39,503
14 Jun 21	85.40000 -0.20	87.00	85.35	85.60	47,777
11 Jun 21	85.60000 -0.80	86.50	84.45	86.00	34,542
10 Jun 21	86.40000 -0.90	87.50	86.25	87.50	23,065
09 Jun 21	87.30000 -1.45	89.35	87.25	89.20	40,322
08 Jun 21	88.75000 +0.10	89.05	86.95	88.00	30,738
07 Jun 21	88.65000 +1.10	89.20	86.85	88.00	33,102
04 Jun 21	87.55000 -0.20	88.75	87.45	88.10	26,865
03 Jun 21	87.75000 +0.25	89.30	87.50	87.70	40,550
02 Jun 21	87.50000 -2.70	90.65	87.25	89.85	64,764
01 Jun 21	90.20000 -0.65	91.60	89.50	90.95	23,077
31 May 21	90.85000 -0.70	92.25	90.35	91.60	20,529
28 May 21	91.55000 +0.90	92.90	90.30	90.80	47,293
27 May 21	90.65000 +0.05	91.70	83.60	89.85	194,425
26 May 21	90.60000 -1.20	92.20	90.15	91.75	36,936
25 May 21	91.80000 +1.65	92.35	90.35	91.00	47,417
21 May 21	90.15000 -3.10	93.55	89.70	93.05	53,040
20 May 21	93.25000 +2.25	93.30	90.95	91.00	41,565
19 May 21	91.00000 +2.30	91.70	87.35	88.15	61,829
18 May 21	88.70000 +2.55	89.30	86.45	86.45	45,031
17 May 21	86.15000 +1.90	86.75	84.00	84.00	20,452
14 May 21	84.25000 +1.90	84.35	81.90	82.50	16,442
13 May 21	82.35000 -0.70	83.45	80.40	83.45	21,567
12 May 21	83.05000 -0.15	83.45	82.10	83.15	20,934
11 May 21	83.20000 -1.45	84.35	82.65	84.35	36,647
10 May 21	84.65000 +0.55	85.20	83.70	83.70	33,993
07 May 21	84.10000 +1.20	84.60	83.10	83.60	20,160
06 May 21	82.90000 +2.25	83.40	80.50	80.65	45,255
05 May 21	80.65000 +1.95	81.10	78.60	78.70	24,110
04 May 21	78.70000 -1.90	81.10	78.45	80.10	49,367
03 May 21	80.60000 +2.85	81.55	77.00	78.20	48,762
30 Apr 21	77.75000 -2.45	80.35	77.75	79.70	74,610
29 Apr 21	80.20000 -0.65	81.75	79.70	81.40	35,023
28 Apr 21	80.85000 -0.80	82.85	80.85	81.70	18,781
27 Apr 21	81.65000 -0.40	82.60	80.80	82.60	15,995
26 Apr 21	82.05000 -0.50	82.55	81.25	81.85	23,356
23 Apr 21	82.55000 +1.10	82.75	80.15	80.65	36,484
22 Apr 21	81.45000 +1.35	81.75	79.70	80.00	22,099
21 Apr 21	80.10000 -0.05	80.95	78.90	80.85	39,759
20 Apr 21	80.15000 -2.80	83.40	79.75	82.95	24,869
19 Apr 21	82.95000 -1.45	85.55	82.85	84.20	38,617
16 Apr 21	84.40000 +1.70	85.05	82.95	83.25	39,308
15 Apr 21	82.70000 +2.10	84.05	81.30	81.30	31,179
14 Apr 21	80.60000 -2.75	83.15	80.25	83.15	44,445
13 Apr 21	83.35000 -0.95	85.50	83.30	84.25	19,978
12 Apr 21	84.30000 -1.90	86.55	84.10	86.35	30,375
09 Apr 21	86.20000 -0.45	86.85	84.75	86.10	27,565
08 Apr 21	86.65000 +0.70	87.60	85.40	86.40	44,259
07 Apr 21	85.95000 -0.60	86.85	85.45	86.00	31,204
06 Apr 21	86.55000 +3.80	86.80	83.35	83.50	62,562
01 Apr 21	82.75000 -0.45	83.80	82.15	83.60	32,618
31 Mar 21	83.20000 +1.70	85.20	81.20	81.30	65,137
30 Mar 21	81.50000 +1.90	81.50	79.00	80.10	27,013
29 Mar 21	79.60000 +0.10	80.00	77.80	78.90	28,962
26 Mar 21	79.50000 +1.80	80.10	77.80	77.80	28,123
25 Mar 21	77.70000 -1.00	78.40	76.30	78.40	27,700
24 Mar 21	78.70000 +0.50	79.90	77.00	78.20	36,919
23 Mar 21	78.20000 +0.90	79.40	75.90	77.30	46,416
22 Mar 21	77.30000 -1.80	79.20	75.00	78.80	85,136
19 Mar 21	79.10000 -0.70	79.40	76.80	79.20	76,550
18 Mar 21	79.80000 -0.90	81.40	78.90	81.20	34,606
17 Mar 21	80.70000 -1.40	82.80	80.70	82.00	18,945
16 Mar 21	82.10000 +0.60	83.10	81.30	82.20	18,935
15 Mar 21	81.50000 -0.60	83.20	81.10	82.10	26,292
12 Mar 21	82.10000 -1.50	83.30	81.40	83.00	17,676
11 Mar 21	83.60000 +2.00	84.30	81.50	82.10	34,061
10 Mar 21	81.60000 -0.10	81.90	80.30	81.90	22,654
09 Mar 21	81.70000 -0.50	83.20	81.40	82.40	31,320
08 Mar 21	82.20000 +2.00	82.20	80.00	80.70	37,002
05 Mar 21	80.20000 -2.30	82.60	79.80	82.60	40,347
04 Mar 21	82.50000 -1.70	84.80	80.20	84.50	53,464
03 Mar 21	84.20000 +3.40	85.40	81.10	81.10	97,987
02 Mar 21	80.80000 -0.80	83.40	80.60	81.90	36,849
01 Mar 21	81.60000 +3.40	81.90	79.40	79.40	40,482
26 Feb 21	78.20000 +0.20	78.70	75.60	77.00	43,215
25 Feb 21	78.00000 -0.50	79.10	77.10	78.90	30,837
24 Feb 21	78.50000 +3.50	79.10	75.20	75.40	66,661
23 Feb 21	75.00000 +0.50	75.50	69.70	74.90	99,858
22 Feb 21	74.50000 -1.70	76.70	74.30	76.50	16,556
19 Feb 21	76.20000 +2.00	76.80	74.10	74.40	42,073
18 Feb 21	74.20000 -1.60	76.10	74.20	75.60	30,618
17 Feb 21	75.80000 -2.00	77.70	75.60	77.50	28,321
16 Feb 21	77.80000 -0.70	79.30	77.70	78.80	15,657
15 Feb 21	78.50000 +2.50	79.40	76.30	76.50	27,880
12 Feb 21	76.00000 -0.80	77.00	75.60	76.70	24,450
11 Feb 21	76.80000 +0.30	77.50	76.30	77.40	12,244
10 Feb 21	76.50000 -0.20	77.70	76.00	77.20	22,900
09 Feb 21	76.70000 -2.70	79.40	76.50	79.40	33,835
08 Feb 21	79.40000 +0.90	80.20	78.60	78.60	21,680
05 Feb 21	78.50000 -0.50	79.60	78.40	79.50	17,551
04 Feb 21	79.00000 +0.70	79.70	77.90	78.80	16,062
03 Feb 21	78.30000 +1.50	78.30	77.10	77.60	18,121
02 Feb 21	76.80000 -1.10	78.50	76.40	78.10	25,636
01 Feb 21	77.90000 -0.10	79.30	77.60	78.70	16,409
29 Jan 21	78.00000 +0.00	78.20	76.10	77.30	35,650
28 Jan 21	78.00000 -2.10	79.90	75.80	79.80	59,851
27 Jan 21	80.10000 -2.90	83.30	78.70	83.10	64,813
26 Jan 21	83.00000 +3.70	83.10	79.40	80.10	72,489
25 Jan 21	79.30000 -0.10	81.10	78.90	80.20	50,004
22 Jan 21	79.40000 +0.40	79.60	77.60	79.00	25,525
21 Jan 21	79.00000 +2.30	79.70	76.90	77.20	34,770
20 Jan 21	76.70000 -0.80	78.00	76.20	77.60	31,537
19 Jan 21	77.50000 +0.80	78.70	76.90	76.90	23,191
18 Jan 21	76.70000 -0.30	77.70	76.50	76.90	17,462
15 Jan 21	77.00000 -1.00	78.10	75.70	77.70	74,956
14 Jan 21	78.00000 +0.80	78.90	76.80	77.40	30,954
13 Jan 21	77.20000 +0.20	78.00	75.80	77.50	32,318
12 Jan 21	77.00000 +2.10	77.30	75.00	75.10	36,543
11 Jan 21	74.90000 +0.30	75.90	74.30	74.50	50,939
08 Jan 21	74.60000 +0.50	76.00	74.20	74.80	43,061
07 Jan 21	74.10000 -2.10	76.90	73.70	76.90	54,632
06 Jan 21	76.20000 -0.90	77.60	76.10	77.60	34,826
05 Jan 21	77.10000 -1.00	78.60	76.40	77.30	46,323
04 Jan 21	78.10000 -0.60	79.40	76.70	78.90	47,619
30 Dec 20	78.70000 +0.00	79.10	77.30	78.40	31,037
29 Dec 20	78.70000 -1.30	81.50	78.40	80.00	41,351
28 Dec 20	80.00000 -2.10	82.70	79.30	82.60	35,113
23 Dec 20	82.10000 -2.70	85.60	79.90	85.50	88,209
22 Dec 20	84.80000 +4.10	90.80	82.50	83.40	83,369
21 Dec 20	80.70000 -2.60	82.80	79.50	81.60	31,476
18 Dec 20	83.30000 -0.30	84.60	83.00	83.00	39,787
17 Dec 20	83.60000 +3.30	83.60	80.00	80.00	32,647
16 Dec 20	80.30000 +1.70	80.90	78.80	79.00	57,858
15 Dec 20	78.60000 -0.30	78.90	76.20	78.50	49,838
14 Dec 20	78.90000 -4.00	80.90	78.00	79.30	70,209
11 Dec 20	82.90000 +0.30	83.60	81.20	82.80	36,715
10 Dec 20	82.60000 -0.50	83.40	81.80	83.40	35,762
09 Dec 20	83.10000 +0.00	83.60	82.60	83.60	35,895
08 Dec 20	83.10000 -0.30	83.50	82.60	83.20	31,904
07 Dec 20	83.40000 -1.40	85.70	82.90	84.40	26,669
04 Dec 20	84.80000 -2.00	87.30	84.20	87.30	26,422
03 Dec 20	86.80000 +0.60	87.40	85.60	86.10	26,573
02 Dec 20	86.20000 -4.60	90.20	85.90	90.10	33,463
01 Dec 20	90.80000 +1.60	90.80	88.90	90.10	27,010
30 Nov 20	89.20000 +0.00	91.20	88.60	89.20	32,101
27 Nov 20	89.20000 +1.80	89.20	87.60	88.00	15,854
26 Nov 20	87.40000 -1.90	89.40	87.30	89.40	14,719
25 Nov 20	89.30000 +3.90	89.40	84.70	84.80	46,898
24 Nov 20	85.40000 -0.10	85.80	83.70	85.80	23,262
23 Nov 20	85.50000 -0.20	86.60	84.90	86.20	21,343
20 Nov 20	85.70000 +1.20	86.90	84.00	84.60	28,283
19 Nov 20	84.50000 +0.10	85.60	81.90	84.00	87,577
18 Nov 20	84.40000 +1.90	84.50	81.80	82.20	51,852
17 Nov 20	82.50000 +0.00	82.80	81.70	81.80	30,390
16 Nov 20	82.50000 -0.70	84.00	81.60	84.00	48,711
13 Nov 20	83.20000 +0.20	83.60	82.40	82.60	28,680
12 Nov 20	83.00000 -0.40	83.90	81.80	83.00	48,256
11 Nov 20	83.40000 +1.40	84.00	81.50	82.80	99,701
10 Nov 20	82.00000 -3.80	89.00	80.70	86.10	118,447
09 Nov 20	85.80000 -6.90	95.40	85.50	94.00	51,755
06 Nov 20	92.70000 +1.70	93.10	90.20	91.00	24,127
05 Nov 20	91.00000 +2.00	91.00	89.70	89.80	44,947
04 Nov 20	89.00000 +1.90	89.20	86.50	88.00	30,942
03 Nov 20	87.10000 +1.30	88.30	86.00	86.00	26,151
02 Nov 20	85.80000 +3.10	86.30	82.90	82.90	31,183
30 Oct 20	82.70000 +1.20	83.30	81.00	81.70	28,440
29 Oct 20	81.50000 +0.00	83.00	80.90	80.90	22,730
28 Oct 20	81.50000 -5.30	85.90	80.80	85.80	54,128
27 Oct 20	86.80000 +1.40	89.20	85.40	85.40	35,077
26 Oct 20	85.40000 -5.40	90.10	84.60	90.10	39,514
23 Oct 20	90.80000 -0.70	92.20	90.40	90.80	35,497
22 Oct 20	91.50000 +0.40	91.90	89.10	91.50	22,374
21 Oct 20	91.10000 +0.60	92.10	90.00	90.00	27,399
20 Oct 20	90.50000 -1.00	92.00	89.90	90.40	33,508
19 Oct 20	91.50000 -2.10	93.70	91.50	93.60	19,520
16 Oct 20	93.60000 -0.20	94.80	93.40	93.90	26,376
15 Oct 20	93.80000 -0.50	94.60	92.40	94.60	35,577
14 Oct 20	94.30000 -0.10	95.10	93.40	94.40	31,554
13 Oct 20	94.40000 +1.90	94.70	91.60	92.20	35,399
12 Oct 20	92.50000 -0.20	93.90	91.60	93.30	32,801
09 Oct 20	92.70000 -0.70	94.00	91.80	94.00	22,169
08 Oct 20	93.40000 +1.30	95.90	92.30	92.80	50,909
07 Oct 20	92.10000 +0.30	92.50	91.20	92.50	30,547
06 Oct 20	91.80000 -0.70	92.60	90.70	92.20	50,778
05 Oct 20	92.50000 -0.40	94.60	91.90	94.00	27,215
02 Oct 20	92.90000 -3.40	96.20	92.50	96.20	34,473
01 Oct 20	96.30000 -3.30	100.00	95.80	100.00	34,371
30 Sep 20	99.60000 -0.10	101.40	99.00	99.10	50,024
29 Sep 20	99.70000 +1.60	100.60	96.90	98.80	55,299
28 Sep 20	98.10000 +1.20	98.90	97.20	97.90	52,320
25 Sep 20	96.90000 +0.30	96.90	93.50	96.00	26,037
24 Sep 20	96.60000 -2.40	98.40	95.80	98.00	76,187
23 Sep 20	99.00000 +5.00	99.00	95.00	95.00	70,428
22 Sep 20	94.00000 +2.40	97.40	91.60	92.00	74,794
21 Sep 20	91.60000 +0.60	91.90	89.40	91.50	34,222
18 Sep 20	91.00000 +0.30	91.70	90.40	91.40	45,898
17 Sep 20	90.70000 +1.40	91.80	88.80	89.00	31,824
16 Sep 20	89.30000 +0.80	89.70	89.00	89.10	20,868
15 Sep 20	88.50000 +0.50	88.90	87.00	88.00	31,360
14 Sep 20	88.00000 +1.00	89.20	87.40	87.40	23,508
11 Sep 20	87.00000 -2.20	89.70	86.70	89.20	19,732
10 Sep 20	89.20000 +0.60	90.00	88.30	88.30	23,778
09 Sep 20	88.60000 +2.30	88.60	86.00	86.00	27,547
08 Sep 20	86.30000 +1.50	86.60	84.30	84.60	30,207
07 Sep 20	84.80000 +0.80	85.30	83.10	83.80	14,430
04 Sep 20	84.00000 -1.20	86.20	83.90	84.30	29,182
03 Sep 20	85.20000 -3.80	89.90	85.20	88.50	40,619
02 Sep 20	89.00000 -2.20	92.50	88.70	92.00	43,555
01 Sep 20	91.20000 +0.00	92.30	90.30	91.20	31,692
31 Aug 20	91.20000 -0.90	93.60	90.10	92.50	43,241
28 Aug 20	92.10000 -2.80	95.20	92.10	95.00	25,631
27 Aug 20	94.90000 +0.00	96.30	94.30	95.30	43,621
26 Aug 20	94.90000 +0.60	96.20	93.90	94.60	33,843
25 Aug 20	94.30000 +3.50	94.30	90.70	90.70	73,275
24 Aug 20	90.80000 +0.10	92.70	89.80	91.90	23,701
21 Aug 20	90.70000 +0.50	91.30	89.30	90.00	17,520
20 Aug 20	90.20000 -2.00	93.00	89.80	92.20	33,513
19 Aug 20	92.20000 +3.10	92.40	89.30	89.70	44,531
18 Aug 20	89.10000 +3.50	92.00	86.00	86.00	65,725
17 Aug 20	85.60000 +0.60	85.60	84.60	85.00	28,912
14 Aug 20	85.00000 +0.10	85.20	83.60	84.90	16,238
13 Aug 20	84.90000 -0.50	85.70	83.80	85.20	15,704
12 Aug 20	85.40000 -0.10	85.80	84.40	85.50	18,250
11 Aug 20	85.50000 +3.20	85.90	84.00	84.90	54,213
10 Aug 20	82.30000 -2.50	86.00	81.80	85.00	21,361
07 Aug 20	84.80000 +1.70	84.90	82.50	82.80	22,753
06 Aug 20	83.10000 +0.10	83.90	82.40	82.40	17,453
05 Aug 20	83.00000 +0.80	83.20	81.90	82.10	34,324
04 Aug 20	82.20000 +0.10	82.40	80.90	82.10	18,830
03 Aug 20	82.10000 +0.40	82.30	81.20	82.30	13,277
31 Jul 20	81.70000 +0.70	82.40	80.30	80.60	31,370
30 Jul 20	81.00000 -1.50	83.10	79.50	83.10	38,694
29 Jul 20	82.50000 -1.50	84.10	82.20	83.50	31,947
28 Jul 20	84.00000 +0.90	84.70	82.90	83.00	42,024
27 Jul 20	83.10000 +1.80	83.70	80.90	80.90	32,722
24 Jul 20	81.30000 -3.30	83.40	80.50	82.90	34,382
23 Jul 20	84.60000 +0.20	84.90	82.90	82.90	85,585
22 Jul 20	84.40000 +4.20	85.00	80.40	80.50	81,093
21 Jul 20	80.20000 +1.20	81.30	79.00	79.20	55,991
20 Jul 20	79.00000 +1.00	79.10	76.30	78.00	46,759
17 Jul 20	78.00000 +1.50	78.40	76.10	76.10	65,032
16 Jul 20	76.50000 +0.50	76.50	75.00	75.00	30,175
15 Jul 20	76.00000 +2.30	76.00	73.60	74.30	39,807
14 Jul 20	73.70000 +0.10	74.20	72.50	72.90	28,194
13 Jul 20	73.60000 -1.30	74.70	72.90	74.00	41,231
10 Jul 20	74.90000 +0.40	75.30	73.90	74.80	40,811
09 Jul 20	74.50000 +0.50	75.70	74.40	74.40	33,071
08 Jul 20	74.00000 +0.90	74.80	72.90	73.40	51,452
07 Jul 20	73.10000 -1.00	74.10	72.50	73.50	28,205
06 Jul 20	74.10000 +0.30	75.40	73.40	75.40	33,656
03 Jul 20	73.80000 -0.20	74.20	73.40	74.00	14,791
02 Jul 20	74.00000 -0.30	74.80	73.50	73.90	50,933
01 Jul 20	74.30000 +0.60	75.10	71.90	74.20	60,851
30 Jun 20	73.70000 +0.70	75.20	72.90	73.00	156,509
29 Jun 20	73.00000 +4.30	74.20	68.90	68.90	124,247
26 Jun 20	68.70000 +1.50	69.60	67.40	69.10	34,547
25 Jun 20	67.20000 +0.40	67.70	66.10	67.00	19,449
24 Jun 20	66.80000 -1.90	68.80	66.30	68.80	40,258
23 Jun 20	68.70000 +1.70	70.30	67.50	67.50	75,328
22 Jun 20	67.00000 +1.30	67.90	65.70	66.30	30,467
19 Jun 20	65.70000 +0.00	67.00	65.30	65.30	35,781
18 Jun 20	65.70000 +0.20	66.00	64.90	65.60	41,193
17 Jun 20	65.50000 -0.10	66.10	64.60	65.60	30,155
16 Jun 20	65.60000 +0.10	67.00	64.90	66.40	24,658
15 Jun 20	65.50000 +1.00	66.20	62.60	64.20	31,368
12 Jun 20	64.50000 -0.30	65.90	61.80	64.00	49,972
11 Jun 20	64.80000 -2.20	67.50	64.10	65.60	62,458
10 Jun 20	67.00000 +3.70	69.30	63.40	63.50	126,208
09 Jun 20	63.30000 -0.60	64.30	63.00	63.40	52,281
08 Jun 20	63.90000 -1.10	65.70	63.30	64.20	67,650
05 Jun 20	65.00000 -0.70	66.10	64.60	65.90	49,952
04 Jun 20	65.70000 -0.10	66.50	64.90	65.70	67,557
03 Jun 20	65.80000 +0.30	66.60	65.20	66.00	64,962
02 Jun 20	65.50000 +0.70	66.60	64.90	65.00	80,173
29 May 20	64.80000 +2.40	64.80	61.70	62.30	120,034
28 May 20	62.40000 +2.80	62.40	59.30	59.30	52,447
27 May 20	59.60000 +1.50	60.90	58.70	58.70	48,977
26 May 20	58.10000 +1.70	58.20	56.40	56.50	35,515
25 May 20	56.40000 -0.70	58.10	56.00	58.10	20,999
22 May 20	57.10000 -0.50	57.80	56.10	57.40	34,635
21 May 20	57.60000 +1.30	57.60	55.20	55.90	28,460
20 May 20	56.30000 +2.30	56.80	54.10	54.20	53,630
19 May 20	54.00000 +1.10	55.50	52.70	55.30	72,460
18 May 20	52.90000 +1.30	54.00	52.40	53.10	23,618
15 May 20	51.60000 +0.40	52.50	51.20	51.50	12,328
14 May 20	51.20000 -0.80	52.30	50.00	51.70	44,300
13 May 20	52.00000 -1.50	53.10	51.50	53.10	16,996
12 May 20	53.50000 -0.10	53.70	53.20	53.70	9,247
11 May 20	53.60000 -0.10	55.40	52.70	54.50	20,806
08 May 20	53.70000 +0.80	53.90	52.80	53.20	9,213
07 May 20	52.90000 +2.30	53.00	51.20	51.20	12,407
06 May 20	50.60000 -0.60	51.60	50.10	51.40	16,624
05 May 20	51.20000 -0.40	52.10	51.20	51.40	12,904
04 May 20	51.60000 -0.40	52.00	50.40	51.50	15,667
30 Apr 20	52.00000 -1.50	53.90	51.20	53.40	16,808
29 Apr 20	53.50000 +0.20	54.10	52.70	53.40	17,311
28 Apr 20	53.30000 +1.20	53.30	51.70	52.30	19,195
27 Apr 20	52.10000 +1.90	52.30	50.40	50.40	30,531
24 Apr 20	50.20000 -0.30	50.50	49.60	50.30	26,028
23 Apr 20	50.50000 +0.60	50.80	50.00	50.00	15,131
22 Apr 20	49.90000 +0.00	50.60	48.75	50.00	28,026
21 Apr 20	49.90000 -0.20	50.20	48.20	50.00	32,018
20 Apr 20	50.10000 +1.65	50.10	48.60	49.25	29,060
17 Apr 20	48.45000 +2.65	49.00	46.45	47.00	49,546
16 Apr 20	45.80000 +1.55	46.65	44.55	44.60	29,227
15 Apr 20	44.25000 -3.25	48.45	43.90	47.70	62,532
14 Apr 20	47.50000 +2.90	47.85	44.65	45.20	46,482
09 Apr 20	44.60000 +1.05	46.00	44.05	44.05	56,822
08 Apr 20	43.55000 +3.00	44.05	40.60	40.60	40,016
07 Apr 20	40.55000 -0.45	43.45	40.40	42.60	65,395
06 Apr 20	41.00000 +4.55	41.40	37.70	37.70	35,876
03 Apr 20	36.45000 -0.30	37.10	35.70	36.95	62,123
02 Apr 20	36.75000 -0.40	37.85	36.75	37.30	31,515
01 Apr 20	37.15000 -0.95	38.05	36.80	38.05	29,055
31 Mar 20	38.10000 +0.85	38.60	37.30	37.30	40,591
30 Mar 20	37.25000 +0.25	38.20	36.90	37.50	13,294
27 Mar 20	37.00000 -1.50	38.80	36.50	38.65	25,192
26 Mar 20	38.50000 +0.85	38.50	37.05	38.50	21,030
25 Mar 20	37.65000 +0.60	39.20	36.15	37.95	31,319
24 Mar 20	37.05000 +3.40	37.05	34.95	35.10	24,488
23 Mar 20	33.65000 -1.75	34.50	32.65	34.50	70,259
20 Mar 20	35.40000 +0.00	38.70	34.80	37.20	110,378
19 Mar 20	35.40000 +1.75	35.75	33.65	34.10	78,630
18 Mar 20	33.65000 -0.70	34.55	33.40	34.25	39,153
17 Mar 20	34.35000 -0.65	35.95	33.75	35.50	61,925
16 Mar 20	35.00000 -2.95	37.55	33.25	36.50	53,978
13 Mar 20	37.95000 -1.90	41.90	37.65	41.90	43,341
12 Mar 20	39.85000 -4.55	43.90	39.85	42.20	64,740
11 Mar 20	44.40000 -1.80	47.35	43.35	46.75	108,000
10 Mar 20	46.20000 -0.15	48.75	46.20	46.95	25,582
09 Mar 20	46.35000 -2.45	47.65	46.00	46.60	30,469
06 Mar 20	48.80000 -1.05	49.30	48.05	49.30	18,359
05 Mar 20	49.85000 -1.25	51.50	49.85	51.30	18,158
04 Mar 20	51.10000 -0.40	52.20	51.10	51.70	12,852
03 Mar 20	51.50000 +1.40	52.90	50.50	50.50	33,132
02 Mar 20	50.10000 -0.80	52.00	49.40	51.30	11,072
28 Feb 20	50.90000 -1.40	52.20	50.30	52.10	37,661
27 Feb 20	52.30000 -1.30	53.40	52.00	53.40	19,707
26 Feb 20	53.60000 -0.90	54.00	52.00	53.90	26,824
25 Feb 20	54.50000 -0.80	55.80	54.50	55.10	17,914
24 Feb 20	55.30000 -2.60	56.50	54.70	56.50	19,017
21 Feb 20	57.90000 -0.30	58.20	57.50	57.80	7,895
20 Feb 20	58.20000 -0.40	59.00	58.10	58.90	4,981
19 Feb 20	58.60000 -0.60	59.80	58.60	59.00	9,957
18 Feb 20	59.20000 -0.80	60.50	59.10	60.50	14,064
17 Feb 20	60.00000 -0.40	60.50	60.00	60.40	7,317
14 Feb 20	60.40000 -0.10	60.90	59.90	60.20	13,769
13 Feb 20	60.50000 -0.40	60.90	60.20	60.40	18,771
12 Feb 20	60.90000 +1.70	61.30	59.00	59.30	13,137
11 Feb 20	59.20000 -0.20	59.70	58.50	59.70	9,801
10 Feb 20	59.40000 -1.10	60.70	59.20	60.70	7,182
07 Feb 20	60.50000 +1.00	60.90	59.60	59.70	31,031
06 Feb 20	59.50000 +0.50	59.80	59.20	59.50	12,802
05 Feb 20	59.00000 +0.40	59.40	58.40	59.00	13,612
04 Feb 20	58.60000 +1.10	58.80	58.00	58.00	12,664
03 Feb 20	57.50000 +0.50	57.70	56.50	57.10	21,127
31 Jan 20	57.00000 +0.70	57.20	56.30	56.30	24,985
30 Jan 20	56.30000 -0.60	57.00	56.20	56.50	10,926
29 Jan 20	56.90000 -0.40	57.60	56.30	57.30	10,443
28 Jan 20	57.30000 -0.40	57.80	56.80	57.40	15,879
27 Jan 20	57.70000 -0.80	58.20	57.00	58.20	12,815
24 Jan 20	58.50000 +0.00	59.30	58.30	58.50	7,375
23 Jan 20	58.50000 -0.10	59.40	58.50	59.00	8,390
22 Jan 20	58.60000 -0.20	59.30	57.80	58.50	23,556
21 Jan 20	58.80000 -1.30	60.10	58.50	60.00	14,059
20 Jan 20	60.10000 -0.50	61.30	59.80	61.30	7,189
17 Jan 20	60.60000 +0.30	60.80	60.30	60.60	9,462
16 Jan 20	60.30000 +0.50	60.70	59.90	60.00	12,846
15 Jan 20	59.80000 +0.30	59.80	59.10	59.30	15,565
14 Jan 20	59.50000 -1.80	61.80	59.30	61.80	17,305
13 Jan 20	61.30000 +0.10	61.70	60.80	61.50	8,040
10 Jan 20	61.20000 -0.80	62.10	61.10	62.00	10,220
09 Jan 20	62.00000 -0.20	62.60	61.70	62.60	13,535
08 Jan 20	62.20000 +0.10	62.50	61.50	61.60	19,644
07 Jan 20	62.10000 +0.00	62.50	61.50	61.50	11,421
06 Jan 20	62.10000 -0.60	62.80	60.70	62.80	12,423
03 Jan 20	62.70000 -1.10	63.70	62.30	63.70	16,260
02 Jan 20	63.80000 -0.70	64.90	63.80	64.40	7,639
30 Dec 19	64.50000 +0.00	64.90	64.10	64.80	9,331
27 Dec 19	64.50000 -0.30	65.40	64.40	64.70	10,603
23 Dec 19	64.80000 -0.50	65.90	64.70	65.50	16,156
20 Dec 19	65.30000 +0.30	65.80	64.70	65.40	31,312
19 Dec 19	65.00000 +0.10	66.10	64.70	64.70	34,009
18 Dec 19	64.90000 +0.30	65.70	64.00	64.80	26,644
17 Dec 19	64.60000 +0.60	64.80	63.40	64.40	22,908
16 Dec 19	64.00000 +1.70	65.10	62.90	63.00	40,635
13 Dec 19	62.30000 +1.10	62.30	60.90	61.80	46,958
12 Dec 19	61.20000 +0.20	61.70	60.60	60.60	75,365
11 Dec 19	61.00000 +4.20	61.50	60.00	60.10	57,031
10 Dec 19	56.80000 +0.10	57.40	56.20	56.90	45,495
09 Dec 19	56.70000 +0.80	57.00	55.50	56.20	14,616
06 Dec 19	55.90000 -0.10	56.50	55.60	56.50	24,973
05 Dec 19	56.00000 +1.00	56.50	55.20	55.20	25,218
04 Dec 19	55.00000 +0.90	55.00	54.00	54.20	12,679
03 Dec 19	54.10000 -0.40	54.50	53.60	54.50	15,752
02 Dec 19	54.50000 +1.30	54.50	53.10	53.20	23,746
29 Nov 19	53.20000 -0.30	53.50	52.90	53.50	8,625
28 Nov 19	53.50000 -0.40	53.80	53.30	53.80	5,356
27 Nov 19	53.90000 +0.00	53.90	53.40	53.60	11,260
26 Nov 19	53.90000 +0.10	53.90	53.50	53.50	9,425
25 Nov 19	53.80000 -0.10	54.00	53.20	54.00	12,568
22 Nov 19	53.90000 -0.80	54.70	53.60	54.70	12,064
21 Nov 19	54.70000 +0.80	54.90	53.80	53.80	21,011
20 Nov 19	53.90000 -0.10	53.90	53.20	53.80	8,264
19 Nov 19	54.00000 -0.40	54.40	53.60	54.20	8,101
18 Nov 19	54.40000 -0.50	55.20	54.10	55.10	20,189
15 Nov 19	54.90000 +1.30	55.20	53.10	53.70	20,575
14 Nov 19	53.60000 -0.70	54.10	52.90	54.10	15,950
13 Nov 19	54.30000 -0.20	54.30	53.90	54.10	10,100
12 Nov 19	54.50000 -0.20	54.90	54.20	54.90	7,723
11 Nov 19	54.70000 +0.30	54.70	54.00	54.50	4,577
08 Nov 19	54.40000 -0.60	55.30	54.30	55.30	8,868
07 Nov 19	55.00000 +0.80	55.40	53.80	54.30	17,672
06 Nov 19	54.20000 -1.20	55.40	53.80	55.10	13,321
05 Nov 19	55.40000 +0.60	55.40	54.60	54.90	10,437
04 Nov 19	54.80000 +0.60	55.00	54.30	54.70	7,409
01 Nov 19	54.20000 +0.00	54.50	53.90	54.50	13,499
31 Oct 19	54.20000 +0.20	54.30	53.70	54.30	18,276
30 Oct 19	54.00000 -0.10	54.10	53.60	53.80	14,581
29 Oct 19	54.10000 -0.60	54.70	53.60	54.70	23,880
28 Oct 19	54.70000 -0.20	55.10	54.60	54.80	8,020
25 Oct 19	54.90000 +0.20	55.00	54.50	54.70	5,025
24 Oct 19	54.70000 -0.50	55.60	54.60	55.30	21,563
23 Oct 19	55.20000 -0.10	55.40	54.30	55.20	23,660
22 Oct 19	55.30000 -0.10	55.80	55.20	55.50	7,879
21 Oct 19	55.40000 +0.10	55.90	55.30	55.60	13,977
18 Oct 19	55.30000 +0.00	56.00	55.20	55.30	7,786
17 Oct 19	55.30000 +0.30	55.50	54.90	55.00	19,769
16 Oct 19	55.00000 +0.50	55.50	54.40	54.50	46,277
15 Oct 19	54.50000 +0.50	54.80	54.00	54.30	36,295
14 Oct 19	54.00000 -0.20	54.30	53.70	54.00	30,153
11 Oct 19	54.20000 +0.80	54.40	53.60	53.70	23,516
10 Oct 19	53.40000 +0.00	53.90	53.30	53.60	32,858
09 Oct 19	53.40000 +0.60	53.90	52.80	53.00	16,044
08 Oct 19	52.80000 -0.20	53.50	52.60	53.50	16,530
07 Oct 19	53.00000 +0.50	53.50	52.50	52.70	22,462
04 Oct 19	52.50000 +0.60	52.60	52.00	52.00	14,066
02 Oct 19	51.90000 -0.10	52.30	51.70	52.00	40,374
01 Oct 19	52.00000 +0.00	52.70	51.70	52.00	32,551
30 Sep 19	52.00000 +0.30	52.70	51.60	51.60	103,636
27 Sep 19	51.70000 +1.00	52.30	50.70	50.80	134,124
26 Sep 19	50.70000 +0.90	51.90	49.55	49.55	70,913
25 Sep 19	49.80000 -0.20	50.00	49.50	50.00	8,253
24 Sep 19	50.00000 +0.10	50.60	49.50	50.00	14,840
23 Sep 19	49.90000 -0.10	50.10	49.25	49.90	14,429
20 Sep 19	50.00000 -0.20	50.20	49.65	50.20	19,023
19 Sep 19	50.20000 -0.30	50.50	49.90	50.10	11,711
18 Sep 19	50.50000 +1.00	51.70	49.60	49.75	49,118
17 Sep 19	49.50000 +0.00	49.80	49.05	49.55	22,456
16 Sep 19	49.50000 -0.25	50.00	48.80	50.00	42,223
13 Sep 19	49.75000 -0.05	50.10	49.30	49.80	5,633
12 Sep 19	49.80000 -0.40	50.20	49.60	49.80	6,291
11 Sep 19	50.20000 +0.00	50.50	49.80	50.10	18,179
10 Sep 19	50.20000 +0.00	50.60	50.00	50.60	15,662
09 Sep 19	50.20000 +0.20	50.50	49.70	49.70	18,343
06 Sep 19	50.00000 -0.30	50.30	49.75	50.10	4,527
05 Sep 19	50.30000 +0.70	50.30	49.50	49.60	3,627
04 Sep 19	49.60000 +0.50	49.60	49.10	49.10	3,515
03 Sep 19	49.10000 -0.80	49.80	48.80	49.70	3,030
02 Sep 19	49.90000 +0.65	49.90	49.25	49.25	4,291
30 Aug 19	49.25000 +1.90	49.25	47.55	47.55	18,765
29 Aug 19	47.35000 +0.05	47.75	47.15	47.25	2,060
28 Aug 19	47.30000 +0.70	47.30	46.10	46.15	13,213
27 Aug 19	46.60000 -1.00	47.80	46.35	47.80	7,261
26 Aug 19	47.60000 +0.05	48.15	46.95	47.55	5,617
23 Aug 19	47.55000 -0.45	48.45	47.40	47.85	3,625
22 Aug 19	48.00000 +0.80	48.35	47.05	47.15	8,361
21 Aug 19	47.20000 +0.60	47.20	46.65	46.65	8,235
20 Aug 19	46.60000 -0.25	47.40	46.60	46.90	4,187
19 Aug 19	46.85000 +0.95	47.35	45.65	45.65	5,041
16 Aug 19	45.90000 +0.75	46.20	45.25	45.25	3,172
15 Aug 19	45.15000 -1.95	47.15	44.90	47.15	17,253
14 Aug 19	47.10000 -0.75	47.80	46.50	47.75	12,498
13 Aug 19	47.85000 -0.30	48.80	47.70	48.05	9,230
12 Aug 19	48.15000 +0.40	48.65	47.70	47.75	5,731
09 Aug 19	47.75000 -0.70	48.00	47.45	48.00	4,230
08 Aug 19	48.45000 +0.70	48.80	47.70	47.90	8,303
07 Aug 19	47.75000 +0.10	48.05	47.30	47.70	5,813
06 Aug 19	47.65000 +0.00	48.60	47.55	47.75	5,531
05 Aug 19	47.65000 +0.10	47.95	47.45	47.50	10,436
02 Aug 19	47.55000 -0.70	48.65	47.45	48.60	7,444
01 Aug 19	48.25000 -0.50	49.00	48.25	48.80	14,600
31 Jul 19	48.75000 -0.50	49.30	48.75	49.00	6,086
30 Jul 19	49.25000 -0.25	49.75	48.95	49.25	17,174
29 Jul 19	49.50000 -0.25	49.85	49.35	49.60	2,027
26 Jul 19	49.75000 +0.60	49.90	49.30	49.50	3,532
25 Jul 19	49.15000 -0.35	49.80	49.00	49.75	10,135
24 Jul 19	49.50000 +0.50	49.75	48.95	48.95	11,462
23 Jul 19	49.00000 +0.00	49.35	49.00	49.00	3,192
22 Jul 19	49.00000 +0.15	49.20	48.45	48.85	6,074
19 Jul 19	48.85000 +0.45	48.95	48.50	48.75	7,876
18 Jul 19	48.40000 -0.60	48.95	48.20	48.95	15,970
17 Jul 19	49.00000 -1.50	50.20	48.55	50.10	22,791
16 Jul 19	50.50000 +0.30	50.70	50.20	50.30	4,674
15 Jul 19	50.20000 +0.10	50.70	50.00	50.60	15,803
12 Jul 19	50.10000 +0.10	50.70	49.70	50.30	11,522
11 Jul 19	50.00000 +0.10	50.50	49.45	50.40	16,444
10 Jul 19	49.90000 -1.30	51.20	49.80	50.80	13,458
09 Jul 19	51.20000 -0.80	52.10	50.60	52.00	17,641
08 Jul 19	52.00000 -1.50	53.00	51.80	51.80	21,143
05 Jul 19	53.50000 +0.20	54.20	53.30	53.60	22,967
04 Jul 19	53.30000 +1.10	54.50	52.60	52.70	20,868
03 Jul 19	52.20000 +1.70	52.50	50.40	50.60	32,477
02 Jul 19	50.50000 +0.85	51.30	50.00	50.50	63,327
01 Jul 19	49.65000 -0.30	50.40	49.60	50.10	24,384
28 Jun 19	49.95000 +2.25	50.80	49.40	50.10	45,010
27 Jun 19	47.70000 +0.15	48.15	47.20	47.20	13,910
26 Jun 19	47.55000 +0.70	47.70	46.75	46.85	30,285
25 Jun 19	46.85000 +0.50	47.15	46.15	46.40	18,215
24 Jun 19	46.35000 +0.45	46.85	46.05	46.40	16,145
21 Jun 19	45.90000 -0.10	46.25	45.70	46.25	14,413
20 Jun 19	46.00000 +0.10	46.45	45.80	46.20	12,691
19 Jun 19	45.90000 -0.10	46.35	45.60	46.35	23,844
18 Jun 19	46.00000 +0.20	47.05	45.50	45.50	52,196
17 Jun 19	45.80000 +0.00	46.10	45.25	45.90	27,865
14 Jun 19	45.80000 -0.10	45.95	45.70	45.80	7,328
13 Jun 19	45.90000 +0.15	46.20	45.70	45.70	25,208
12 Jun 19	45.75000 -0.55	46.35	45.70	46.20	18,798
11 Jun 19	46.30000 +0.60	46.95	45.70	45.70	12,967
07 Jun 19	45.70000 +0.50	45.80	44.80	44.95	37,857
06 Jun 19	45.20000 -0.10	45.20	44.50	45.00	7,320
05 Jun 19	45.30000 +0.00	45.45	44.35	45.25	11,070
04 Jun 19	45.30000 +1.30	45.30	44.00	44.00	5,721
03 Jun 19	44.00000 -0.35	44.45	43.50	44.45	8,065
31 May 19	44.35000 -0.70	44.85	44.05	44.80	5,515
30 May 19	45.05000 -0.20	45.80	44.05	45.80	8,188
29 May 19	45.25000 -1.75	46.75	45.10	46.75	9,008
28 May 19	47.00000 +1.35	47.00	45.45	45.65	10,360
27 May 19	45.65000 +0.65	45.95	44.55	44.55	11,075
24 May 19	45.00000 -0.10	45.70	44.40	45.70	10,071
23 May 19	45.10000 -1.35	46.20	44.90	46.10	11,604
22 May 19	46.45000 +0.50	46.45	45.55	45.90	9,882
21 May 19	45.95000 -0.50	46.65	45.80	46.65	6,398
20 May 19	46.45000 -0.75	47.30	46.35	47.30	3,495
17 May 19	47.20000 +0.15	47.85	46.75	46.85	9,494
16 May 19	47.05000 +0.05	47.35	46.65	47.05	8,271
15 May 19	47.00000 +0.40	47.20	46.25	46.60	10,016
14 May 19	46.60000 +0.05	47.35	46.30	46.80	6,749
13 May 19	46.55000 -1.25	47.80	46.30	47.80	10,415
10 May 19	47.80000 +0.40	49.35	47.50	47.95	9,253
09 May 19	47.40000 -1.75	49.00	47.25	49.00	6,969
08 May 19	49.15000 +0.85	49.15	47.50	48.65	9,737
07 May 19	48.30000 +0.00	48.65	48.00	48.10	2,728
06 May 19	48.30000 -0.15	48.85	48.05	48.85	2,651
03 May 19	48.45000 +0.05	48.90	48.25	48.75	9,128
02 May 19	48.40000 +0.05	48.75	48.00	48.30	4,956
30 Apr 19	48.35000 -0.15	49.00	48.35	48.75	4,323
29 Apr 19	48.50000 +0.15	49.25	47.90	48.45	13,055
26 Apr 19	48.35000 +0.90	48.35	47.70	47.95	3,549
25 Apr 19	47.45000 -0.55	48.00	47.30	48.00	4,407
24 Apr 19	48.00000 -1.05	49.35	47.60	49.35	15,247
23 Apr 19	49.05000 +0.80	49.20	48.25	48.65	6,981
18 Apr 19	48.25000 +0.55	48.65	47.45	47.85	9,071
17 Apr 19	47.70000 -0.65	48.85	47.10	48.85	13,126
16 Apr 19	48.35000 +1.15	49.00	47.00	47.00	10,181
15 Apr 19	47.20000 +1.25	47.50	46.00	46.05	17,664
12 Apr 19	45.95000 -0.55	46.75	45.60	46.50	12,847
11 Apr 19	46.50000 +1.00	46.50	44.80	45.05	5,511
10 Apr 19	45.50000 -0.40	45.65	45.05	45.45	2,937
09 Apr 19	45.90000 +0.45	46.00	45.60	45.80	4,882
08 Apr 19	45.45000 -0.80	46.40	45.20	46.05	5,812
05 Apr 19	46.25000 -0.20	47.35	46.00	46.90	6,979
04 Apr 19	46.45000 +0.05	46.75	45.95	46.30	7,471
03 Apr 19	46.40000 +0.90	46.60	45.45	45.45	10,851
02 Apr 19	45.50000 -0.45	46.75	45.15	45.40	12,972
01 Apr 19	45.95000 +1.25	46.30	45.05	45.30	13,513
29 Mar 19	44.70000 -0.10	45.00	44.65	45.00	3,911
28 Mar 19	44.80000 -0.20	45.10	44.65	45.00	6,471
27 Mar 19	45.00000 +0.00	45.00	44.35	44.95	8,870
26 Mar 19	45.00000 -0.55	45.50	44.75	45.50	6,311
25 Mar 19	45.55000 -0.15	46.00	45.25	45.70	8,441
22 Mar 19	45.70000 -1.00	46.95	45.45	46.95	14,073
21 Mar 19	46.70000 -2.10	47.00	43.45	44.50	45,215
20 Mar 19	48.80000 -0.20	49.40	48.75	49.40	5,111
19 Mar 19	49.00000 +0.50	50.40	48.60	48.65	12,433
18 Mar 19	48.50000 +0.15	48.75	47.15	48.05	13,621
15 Mar 19	48.35000 +1.95	48.35	46.25	46.35	24,996
14 Mar 19	46.40000 +0.00	47.10	46.25	46.70	12,079
13 Mar 19	46.40000 +0.00	46.50	46.15	46.45	3,618
12 Mar 19	46.40000 +0.00	46.60	45.65	46.15	7,845
11 Mar 19	46.40000 +1.35	46.60	45.15	45.15	13,069
08 Mar 19	45.05000 -0.80	45.85	45.00	45.85	7,512
07 Mar 19	45.85000 -0.60	46.80	45.10	46.80	6,379
06 Mar 19	46.45000 -0.75	47.35	46.05	47.35	5,139
05 Mar 19	47.20000 -0.25	47.65	47.00	47.65	1,904
04 Mar 19	47.45000 -0.20	47.85	47.40	47.55	4,228
01 Mar 19	47.65000 +1.55	47.65	46.00	46.00	16,494
28 Feb 19	46.10000 +0.35	46.10	45.30	45.65	17,076
27 Feb 19	45.75000 -0.50	46.35	45.65	46.10	7,346
26 Feb 19	46.25000 -0.15	46.60	46.05	46.55	1,808
25 Feb 19	46.40000 -0.60	46.85	46.05	46.85	4,446
22 Feb 19	47.00000 -0.35	47.65	46.55	47.35	4,791
21 Feb 19	47.35000 -0.10	47.85	47.00	47.85	7,623
20 Feb 19	47.45000 +2.20	47.60	45.15	45.15	17,292
19 Feb 19	45.25000 -0.10	45.30	44.85	45.05	8,383
18 Feb 19	45.35000 +0.35	45.55	44.95	44.95	5,105
15 Feb 19	45.00000 +0.35	45.15	44.40	45.00	7,217
14 Feb 19	44.65000 -0.45	45.10	44.45	44.70	5,453
13 Feb 19	45.10000 -0.30	45.40	44.95	45.05	3,273
12 Feb 19	45.40000 -0.25	45.90	45.10	45.25	14,247
11 Feb 19	45.65000 +0.85	45.75	44.65	45.20	8,516
08 Feb 19	44.80000 -1.20	45.65	44.55	45.55	11,724
07 Feb 19	46.00000 -0.60	46.70	45.65	46.65	17,491
06 Feb 19	46.60000 +1.30	47.10	45.35	45.75	14,307
05 Feb 19	45.30000 +0.30	45.40	44.85	45.20	15,677
04 Feb 19	45.00000 +0.00	45.45	44.75	45.45	13,593
01 Feb 19	45.00000 -0.40	45.35	44.80	45.35	7,581
31 Jan 19	45.40000 -0.30	45.90	44.90	45.45	21,714
30 Jan 19	45.70000 +0.45	45.70	44.80	45.55	12,589
29 Jan 19	45.25000 +0.10	45.60	45.05	45.50	5,623
28 Jan 19	45.15000 -0.25	45.85	44.95	45.85	9,618
25 Jan 19	45.40000 +0.50	45.65	45.05	45.35	6,246
24 Jan 19	44.90000 +0.05	45.70	44.60	45.00	7,840
23 Jan 19	44.85000 -0.75	45.65	44.80	45.10	11,339
22 Jan 19	45.60000 +0.15	45.85	45.30	45.85	9,118
21 Jan 19	45.45000 -0.35	46.15	45.20	45.90	20,894
18 Jan 19	45.80000 +0.00	46.00	45.30	45.85	8,661
17 Jan 19	45.80000 +1.60	45.80	44.00	44.55	15,588
16 Jan 19	44.20000 +0.05	45.05	44.10	44.25	18,855
15 Jan 19	44.15000 -0.40	45.20	43.80	45.00	21,847
14 Jan 19	44.55000 +0.40	44.85	44.10	44.20	13,799
11 Jan 19	44.15000 +0.40	44.30	43.50	43.80	28,156
10 Jan 19	43.75000 -0.15	44.35	43.40	44.35	14,776
09 Jan 19	43.90000 +0.40	44.00	43.45	43.90	18,980
08 Jan 19	43.50000 -0.20	44.45	43.30	43.80	16,112
07 Jan 19	43.70000 +0.25	43.85	43.00	43.85	15,914
04 Jan 19	43.45000 +0.90	43.60	42.75	42.85	22,143
03 Jan 19	42.55000 +0.55	43.20	41.60	41.80	24,570
02 Jan 19	42.00000 +0.80	42.20	41.00	41.05	11,844
28 Dec 18	41.20000 -0.70	42.35	41.20	41.75	8,879
27 Dec 18	41.90000 -0.10	42.65	41.55	41.65	29,783
21 Dec 18	42.00000 +0.10	42.30	40.70	41.90	46,145
20 Dec 18	41.90000 -0.60	42.95	41.65	42.60	20,538
19 Dec 18	42.50000 +0.60	42.85	41.10	41.95	31,720
18 Dec 18	41.90000 +0.70	43.35	41.15	41.50	45,513
17 Dec 18	41.20000 -0.35	41.65	40.35	41.45	49,566
14 Dec 18	41.55000 +0.55	41.70	41.05	41.15	27,981
13 Dec 18	41.00000 -1.90	43.05	40.65	43.05	57,787
12 Dec 18	42.90000 +0.75	43.00	40.10	42.20	102,497
11 Dec 18	42.15000 -8.25	44.45	41.60	43.90	152,624
10 Dec 18	50.40000 -1.10	51.40	49.90	51.10	17,736
07 Dec 18	51.50000 +0.30	52.00	50.90	51.00	11,390
06 Dec 18	51.20000 +1.30	51.50	49.30	50.00	16,100
05 Dec 18	49.90000 +0.60	50.40	48.50	49.40	34,235
04 Dec 18	49.30000 -2.10	51.40	49.30	51.10	23,974
03 Dec 18	51.40000 +0.80	52.00	50.90	51.70	9,666
30 Nov 18	50.60000 -2.10	52.20	50.00	52.10	62,210
29 Nov 18	52.70000 +0.40	53.10	52.50	52.50	5,425
28 Nov 18	52.30000 -0.40	52.80	52.20	52.60	2,037
27 Nov 18	52.70000 -0.40	53.60	52.40	53.20	6,462
26 Nov 18	53.10000 +1.10	54.40	51.90	51.90	11,852
23 Nov 18	52.00000 -0.10	52.60	51.70	52.20	4,746
22 Nov 18	52.10000 -1.10	53.10	52.10	52.70	8,636
21 Nov 18	53.20000 +3.20	53.20	49.95	50.00	42,837
20 Nov 18	50.00000 -3.70	54.00	49.50	53.30	39,875
19 Nov 18	53.70000 -0.30	54.40	53.60	53.90	12,430
16 Nov 18	54.00000 -1.10	55.30	53.90	55.00	19,740
15 Nov 18	55.10000 -0.40	56.00	54.50	56.00	17,987
14 Nov 18	55.50000 -1.50	57.20	55.30	57.00	15,049
13 Nov 18	57.00000 -0.10	57.60	57.00	57.10	6,486
12 Nov 18	57.10000 -0.30	57.70	57.00	57.50	5,494
09 Nov 18	57.40000 +0.10	57.80	57.10	57.50	2,293
08 Nov 18	57.30000 -1.00	58.70	57.20	58.40	10,343
07 Nov 18	58.30000 -0.40	58.90	58.20	58.50	3,028
06 Nov 18	58.70000 +0.40	59.00	57.90	58.30	7,645
05 Nov 18	58.30000 -0.20	58.60	58.10	58.10	3,435
02 Nov 18	58.50000 +0.00	59.10	58.10	59.00	21,607
01 Nov 18	58.50000 +0.10	59.60	58.00	58.40	7,834
31 Oct 18	58.40000 -0.10	58.90	57.80	58.20	16,569
30 Oct 18	58.50000 +0.80	58.80	57.50	57.50	12,485
29 Oct 18	57.70000 +0.70	58.10	56.70	56.70	11,421
26 Oct 18	57.00000 +0.20	57.10	56.10	56.70	6,871
25 Oct 18	56.80000 +1.00	56.90	55.50	55.90	10,225
24 Oct 18	55.80000 -1.10	57.00	55.10	56.90	10,470
23 Oct 18	56.90000 -1.10	58.30	56.50	57.50	20,053
22 Oct 18	58.00000 +0.60	58.80	57.40	57.40	7,621
19 Oct 18	57.40000 +0.40	57.90	56.80	56.90	7,241
18 Oct 18	57.00000 -0.40	57.40	56.70	57.30	6,514
17 Oct 18	57.40000 -0.50	58.30	57.10	58.00	5,812
16 Oct 18	57.90000 -0.20	58.60	57.50	58.60	5,108
15 Oct 18	58.10000 +0.50	58.40	57.20	58.00	9,061
12 Oct 18	57.60000 +0.50	57.90	57.20	57.20	7,201
11 Oct 18	57.10000 -1.30	58.00	57.10	58.00	14,205
10 Oct 18	58.40000 -0.70	60.10	58.40	59.10	21,357
09 Oct 18	59.10000 +2.40	59.30	56.70	56.70	28,330
08 Oct 18	56.70000 -0.40	57.40	56.50	57.20	15,872
05 Oct 18	57.10000 -1.10	58.50	57.10	58.50	11,395
04 Oct 18	58.20000 -0.60	59.30	58.20	58.60	8,156
02 Oct 18	58.80000 -1.50	60.40	58.60	60.20	10,076
01 Oct 18	60.30000 -0.10	61.90	60.10	60.50	19,185
28 Sep 18	60.40000 -0.10	60.90	59.80	60.10	21,252
27 Sep 18	60.50000 +4.10	60.50	56.60	56.60	73,442
26 Sep 18	56.40000 +0.00	56.80	56.20	56.60	17,686
25 Sep 18	56.40000 +0.10	56.60	56.10	56.60	17,993
24 Sep 18	56.30000 +1.30	56.50	54.90	55.50	34,309
21 Sep 18	55.00000 +0.00	55.70	55.00	55.10	50,994
20 Sep 18	55.00000 +0.00	55.70	55.00	55.20	8,184
19 Sep 18	55.00000 -0.70	55.90	55.00	55.80	14,925
18 Sep 18	55.70000 +0.40	56.10	55.20	55.40	21,709
17 Sep 18	55.30000 +0.50	56.10	54.30	54.30	22,148
14 Sep 18	54.80000 +0.10	55.20	54.70	54.90	14,617
13 Sep 18	54.70000 +0.30	55.30	54.00	54.00	16,390
12 Sep 18	54.40000 -0.20	54.90	53.20	54.70	23,295
11 Sep 18	54.60000 -0.60	55.30	54.60	55.00	10,930
10 Sep 18	55.20000 +0.00	55.50	55.00	55.20	3,175
07 Sep 18	55.20000 -0.20	55.90	55.00	55.60	5,490
06 Sep 18	55.40000 -0.10	55.90	55.30	55.50	9,531
05 Sep 18	55.50000 +0.00	56.10	55.10	55.40	32,082
04 Sep 18	55.50000 -0.50	56.20	55.30	56.20	8,914
03 Sep 18	56.00000 -0.20	56.50	55.70	56.30	4,277
31 Aug 18	56.20000 +1.60	56.30	54.50	54.90	16,631
30 Aug 18	54.60000 -1.10	56.10	54.30	55.90	38,870
29 Aug 18	55.70000 -1.00	57.00	55.40	57.00	25,559
28 Aug 18	56.70000 -0.40	57.40	56.50	57.00	4,642
27 Aug 18	57.10000 -0.10	57.50	57.10	57.40	4,318
24 Aug 18	57.20000 +0.70	57.70	56.70	56.80	11,752
23 Aug 18	56.50000 -0.60	57.30	56.50	57.20	7,500
22 Aug 18	57.10000 -0.50	57.90	56.90	57.90	12,526
21 Aug 18	57.60000 +0.40	57.90	57.20	57.20	22,018
20 Aug 18	57.20000 -0.10	58.10	57.10	57.50	5,129
17 Aug 18	57.30000 -0.70	58.20	56.90	58.10	28,947
16 Aug 18	58.00000 -0.60	59.20	58.00	58.90	9,416
15 Aug 18	58.60000 +0.20	58.90	58.20	58.40	4,555
14 Aug 18	58.40000 -0.60	59.20	58.00	58.90	12,622
13 Aug 18	59.00000 -0.10	59.30	58.50	59.20	4,753
10 Aug 18	59.10000 -0.30	59.80	59.00	59.70	10,262
09 Aug 18	59.40000 +1.10	59.90	58.50	58.60	7,175
08 Aug 18	58.30000 +0.00	58.60	58.00	58.20	7,759
07 Aug 18	58.30000 +0.30	59.00	58.10	58.40	9,414
06 Aug 18	58.00000 -0.80	59.20	58.00	59.20	6,471
03 Aug 18	58.80000 +0.70	59.00	58.30	58.70	7,501
02 Aug 18	58.10000 -0.10	58.70	58.10	58.70	8,074
01 Aug 18	58.20000 -1.30	59.70	58.20	59.50	6,213
31 Jul 18	59.50000 -0.10	59.90	59.50	59.90	3,929
30 Jul 18	59.60000 +0.40	59.80	59.40	59.50	2,788
27 Jul 18	59.20000 +0.00	60.00	59.10	59.10	4,420
26 Jul 18	59.20000 +0.10	59.80	58.60	59.20	9,751
25 Jul 18	59.10000 -0.90	60.50	59.10	59.90	10,944
24 Jul 18	60.00000 +0.00	60.70	60.00	60.70	9,685
23 Jul 18	60.00000 +0.10	60.50	59.70	59.70	9,754
20 Jul 18	59.90000 +0.50	60.10	59.10	59.50	7,068
19 Jul 18	59.40000 -0.10	59.80	59.10	59.40	5,372
18 Jul 18	59.50000 +0.50	60.30	59.30	59.70	8,431
17 Jul 18	59.00000 -0.40	59.90	58.80	59.60	8,095
16 Jul 18	59.40000 +0.50	60.00	58.70	58.70	11,215
13 Jul 18	58.90000 -0.10	59.50	58.60	59.10	11,076
12 Jul 18	59.00000 +0.30	60.30	58.60	58.70	21,412
11 Jul 18	58.70000 -1.30	60.20	58.70	59.90	9,666
10 Jul 18	60.00000 -0.80	61.00	60.00	61.00	9,753
09 Jul 18	60.80000 -1.70	61.40	60.80	61.40	13,349
06 Jul 18	62.50000 +1.00	62.90	61.60	61.80	15,622
05 Jul 18	61.50000 +1.70	62.00	60.60	60.60	10,708
04 Jul 18	59.80000 -1.00	61.00	59.60	60.90	25,790
03 Jul 18	60.80000 -1.20	62.40	60.70	62.10	7,719
02 Jul 18	62.00000 +0.20	62.40	60.80	61.50	14,192
29 Jun 18	61.80000 -0.10	63.00	61.50	62.00	16,262
28 Jun 18	61.90000 -0.40	62.90	61.60	62.50	11,173
27 Jun 18	62.30000 +0.90	62.80	61.00	61.40	20,903
26 Jun 18	61.40000 -0.80	62.10	61.40	62.10	7,310
25 Jun 18	62.20000 +0.00	62.40	61.60	61.70	10,919
22 Jun 18	62.20000 -0.80	63.00	61.50	62.60	29,135
21 Jun 18	63.00000 -1.20	64.20	63.00	64.20	13,932
20 Jun 18	64.20000 -0.80	65.10	63.60	65.00	20,012
19 Jun 18	65.00000 -1.50	65.90	64.90	65.90	19,359
18 Jun 18	66.50000 +0.20	67.20	65.60	66.10	21,745
15 Jun 18	66.30000 -0.40	66.70	66.00	66.30	15,086
14 Jun 18	66.70000 +0.50	66.80	65.80	65.80	17,546
13 Jun 18	66.20000 -0.30	66.80	65.60	66.00	10,653
12 Jun 18	66.50000 +0.80	66.50	65.50	66.10	22,963
11 Jun 18	65.70000 -0.60	66.70	65.70	66.70	12,045
08 Jun 18	66.30000 -1.00	66.90	65.80	66.80	11,477
07 Jun 18	67.30000 -0.20	68.20	66.60	67.90	12,689
06 Jun 18	67.50000 +1.10	68.80	66.70	67.10	10,265
05 Jun 18	66.40000 +0.60	67.40	66.30	66.40	7,663
04 Jun 18	65.80000 +0.50	66.00	64.00	65.40	18,411
01 Jun 18	65.30000 -0.40	67.20	64.90	65.90	29,018
31 May 18	65.70000 -1.70	68.00	65.70	67.30	173,433
30 May 18	67.40000 -0.40	68.40	66.90	68.00	17,373
29 May 18	67.80000 -1.20	69.00	67.50	69.00	14,248
28 May 18	69.00000 +0.10	69.00	68.40	68.80	15,973
25 May 18	68.90000 +0.90	70.30	67.50	67.50	23,287
24 May 18	68.00000 -0.70	68.70	66.40	68.00	26,626
23 May 18	68.70000 -0.90	69.70	68.00	69.50	22,091
22 May 18	69.60000 +0.90	70.00	67.80	68.70	22,865
18 May 18	68.70000 +1.20	68.80	67.10	67.20	9,887
17 May 18	67.50000 +0.50	68.00	67.10	67.10	11,283
16 May 18	67.00000 -0.10	67.90	67.00	67.00	30,713
15 May 18	67.10000 +1.30	67.70	66.10	66.40	32,632
14 May 18	65.80000 -0.20	66.40	65.70	66.00	9,902
11 May 18	66.00000 +0.60	66.40	65.50	65.60	11,062
10 May 18	65.40000 -0.40	66.70	65.00	66.00	11,778
09 May 18	65.80000 +0.00	66.20	65.50	66.20	8,754
08 May 18	65.80000 -0.20	66.00	65.20	66.00	18,806
07 May 18	66.00000 +0.10	66.40	65.50	65.50	12,162
04 May 18	65.90000 +0.20	66.90	65.30	66.10	13,686
03 May 18	65.70000 -1.00	67.10	65.60	66.70	20,697
02 May 18	66.70000 +0.00	68.00	66.40	66.70	20,890
30 Apr 18	66.70000 -0.60	67.70	66.50	67.60	30,191
27 Apr 18	67.30000 +0.30	67.70	66.90	67.30	8,763
26 Apr 18	67.00000 +0.00	67.80	66.90	67.00	12,978
25 Apr 18	67.00000 +0.00	67.60	66.60	67.00	8,723
24 Apr 18	67.00000 -0.40	67.20	66.80	67.00	10,046
23 Apr 18	67.40000 +0.30	67.80	67.00	67.10	10,229
20 Apr 18	67.10000 +0.60	67.50	66.40	66.50	24,138
19 Apr 18	66.50000 +0.20	67.10	65.80	66.30	9,872
18 Apr 18	66.30000 +0.30	67.00	65.30	66.50	33,095
17 Apr 18	66.00000 -0.20	66.70	65.40	66.40	32,446
16 Apr 18	66.20000 -0.80	67.30	65.80	67.20	11,511
13 Apr 18	67.00000 +0.00	67.00	66.60	67.00	5,657
12 Apr 18	67.00000 +0.00	67.30	66.20	66.70	14,951
11 Apr 18	67.00000 +0.00	67.10	66.80	67.10	6,632
10 Apr 18	67.00000 -0.50	67.70	66.70	67.50	6,334
09 Apr 18	67.50000 -0.50	68.40	67.30	68.00	5,637
06 Apr 18	68.00000 +0.60	68.80	67.00	67.70	12,930
05 Apr 18	67.40000 +1.10	67.80	66.90	67.10	13,836
04 Apr 18	66.30000 -0.70	67.50	65.50	67.50	27,457
03 Apr 18	67.00000 -1.40	69.00	66.70	68.50	10,664
29 Mar 18	68.40000 +1.10	69.00	67.40	67.50	10,685
28 Mar 18	67.30000 +0.90	67.40	65.50	66.00	9,346
27 Mar 18	66.40000 +0.50	66.80	66.00	66.70	5,355
26 Mar 18	65.90000 -0.60	66.90	65.20	66.90	18,944
23 Mar 18	66.50000 -0.80	67.20	65.80	67.00	11,885
22 Mar 18	67.30000 -1.60	69.20	66.50	68.60	7,815
21 Mar 18	68.90000 +0.50	69.20	68.50	68.80	14,225
20 Mar 18	68.40000 +0.20	68.60	67.60	68.30	8,080
19 Mar 18	68.20000 -0.60	68.70	67.70	68.60	8,457
16 Mar 18	68.80000 -0.50	69.60	68.60	69.20	137,608
15 Mar 18	69.30000 -0.10	69.70	68.20	69.70	17,163
14 Mar 18	69.40000 -0.40	69.70	68.70	69.60	17,882
13 Mar 18	69.80000 -1.60	71.70	69.30	71.00	17,579
12 Mar 18	71.40000 -0.90	72.60	71.00	72.30	12,710
09 Mar 18	72.30000 +0.30	72.80	72.00	72.30	9,051
08 Mar 18	72.00000 +0.60	72.20	71.20	71.20	10,303
07 Mar 18	71.40000 +0.80	71.90	70.90	71.10	8,313
06 Mar 18	70.60000 +0.90	71.50	69.40	70.00	17,473
05 Mar 18	69.70000 +1.40	69.90	67.60	67.60	12,071
02 Mar 18	68.30000 -2.50	70.20	67.20	70.10	31,480
01 Mar 18	70.80000 +0.50	71.60	70.00	70.80	32,467
28 Feb 18	70.30000 +0.30	70.60	69.20	70.10	18,600
27 Feb 18	70.00000 -0.20	70.60	69.80	70.20	6,528
26 Feb 18	70.20000 +0.20	70.50	69.80	70.40	8,753
23 Feb 18	70.00000 -0.40	70.70	69.60	70.40	6,212
22 Feb 18	70.40000 +0.50	70.40	69.80	70.00	4,568
21 Feb 18	69.90000 -0.80	70.90	69.40	70.90	11,569
20 Feb 18	70.70000 +0.90	71.10	69.70	69.90	5,277
19 Feb 18	69.80000 +0.00	70.00	69.60	69.80	4,300
16 Feb 18	69.80000 -0.30	71.10	69.60	70.30	13,278
15 Feb 18	70.10000 -0.60	71.50	70.00	71.30	11,286
14 Feb 18	70.70000 +1.70	71.00	69.00	69.10	14,895
13 Feb 18	69.00000 -1.00	70.00	68.90	70.00	24,337
12 Feb 18	70.00000 +0.50	70.40	69.80	70.20	12,074
09 Feb 18	69.50000 -1.00	70.40	68.60	70.40	14,232
08 Feb 18	70.50000 -1.60	72.80	69.90	72.30	15,814
07 Feb 18	72.10000 +1.20	72.30	71.00	71.60	6,651
06 Feb 18	70.90000 -1.30	71.20	68.60	70.90	31,405
05 Feb 18	72.20000 -1.60	73.20	71.60	73.20	17,256
02 Feb 18	73.80000 +0.50	74.10	72.80	73.50	13,232
01 Feb 18	73.30000 +0.00	73.80	72.70	73.20	9,971
31 Jan 18	73.30000 -0.80	74.20	73.30	74.10	13,021
30 Jan 18	74.10000 -0.30	74.90	74.00	74.60	12,337
29 Jan 18	74.40000 -0.10	75.10	74.30	75.00	8,249
26 Jan 18	74.50000 +0.90	75.00	73.60	74.00	7,601
25 Jan 18	73.60000 -0.80	74.50	73.60	74.20	7,041
24 Jan 18	74.40000 -0.90	75.30	74.20	75.00	10,670
23 Jan 18	75.30000 +0.60	75.40	73.90	74.80	13,648
22 Jan 18	74.70000 +0.60	74.80	73.80	74.20	8,340
19 Jan 18	74.10000 -0.20	74.60	74.00	74.50	3,670
18 Jan 18	74.30000 +0.10	74.70	74.00	74.70	6,305
17 Jan 18	74.20000 -1.00	75.80	74.00	75.40	16,642
16 Jan 18	75.20000 +0.30	75.20	73.70	74.80	16,129
15 Jan 18	74.90000 +0.80	75.00	73.90	74.30	7,265
12 Jan 18	74.10000 +0.60	74.20	73.50	73.50	9,124
11 Jan 18	73.50000 -1.00	74.70	73.50	74.30	10,473
10 Jan 18	74.50000 -0.10	75.20	74.20	74.70	14,518
09 Jan 18	74.60000 +0.50	75.00	74.20	74.20	13,633
08 Jan 18	74.10000 +0.00	74.40	73.70	74.30	9,508
05 Jan 18	74.10000 -0.40	74.70	73.70	74.40	17,900
04 Jan 18	74.50000 +0.30	74.80	74.00	74.30	16,681
03 Jan 18	74.20000 +0.30	74.70	73.80	73.80	7,537
02 Jan 18	73.90000 -0.12	74.20	73.20	73.20	11,296
29 Dec 17	74.02000 -0.70	74.92	73.90	74.85	5,088
28 Dec 17	74.72000 -0.19	75.41	74.52	75.01	10,334
27 Dec 17	74.91000 -0.19	75.45	74.51	75.00	6,238
22 Dec 17	75.10000 -0.60	76.15	75.10	76.15	10,519
21 Dec 17	75.70000 +0.70	76.35	74.62	75.51	26,457
20 Dec 17	75.00000 -1.29	76.57	75.00	76.02	20,922
19 Dec 17	76.29000 +0.49	76.64	75.88	76.23	16,847
18 Dec 17	75.80000 +0.39	76.40	75.49	75.50	15,835
15 Dec 17	75.41000 -0.52	76.20	75.06	76.11	26,321
14 Dec 17	75.93000 +0.07	76.87	75.65	75.65	23,547
13 Dec 17	75.86000 +0.08	76.80	75.04	75.20	24,864
12 Dec 17	75.78000 +0.58	76.14	75.12	75.48	18,344
11 Dec 17	75.20000 -0.05	75.61	74.71	75.25	9,648
08 Dec 17	75.25000 -2.34	77.70	74.85	77.70	35,497
07 Dec 17	77.59000 +0.74	77.60	76.79	76.79	30,881
06 Dec 17	76.85000 -0.40	77.00	76.42	76.70	10,102
05 Dec 17	77.25000 -0.14	77.60	76.57	77.44	24,897
04 Dec 17	77.39000 +1.05	77.50	76.53	76.70	13,825
01 Dec 17	76.34000 -0.51	77.30	75.77	76.70	25,491
30 Nov 17	76.85000 +0.35	77.19	75.91	76.29	27,508
29 Nov 17	76.50000 +0.43	77.14	75.71	75.71	20,623
28 Nov 17	76.07000 +0.28	76.38	75.11	76.21	19,791
27 Nov 17	75.79000 -0.11	76.31	75.05	76.31	8,842
24 Nov 17	75.90000 +0.36	76.43	75.22	75.49	18,079
23 Nov 17	75.54000 +1.54	75.87	74.12	74.12	15,298
22 Nov 17	74.00000 +0.11	74.84	73.87	74.08	26,963
21 Nov 17	73.89000 +0.49	74.46	73.47	73.50	33,174
20 Nov 17	73.40000 +0.15	73.75	72.90	72.90	35,750
17 Nov 17	73.25000 +0.20	73.92	73.07	73.92	20,983
16 Nov 17	73.05000 +1.05	73.78	72.26	72.49	39,625
15 Nov 17	72.00000 -0.30	72.61	71.49	72.26	29,641
14 Nov 17	72.30000 +0.56	72.50	71.46	71.50	21,072
13 Nov 17	71.74000 -0.86	72.80	70.70	72.80	21,436
10 Nov 17	72.60000 -0.26	73.00	72.35	72.90	17,182
09 Nov 17	72.86000 -0.02	73.20	72.55	73.20	17,140
08 Nov 17	72.88000 -0.20	73.35	72.67	73.10	23,066
07 Nov 17	73.08000 -1.10	74.11	72.95	74.11	14,344
06 Nov 17	74.18000 +0.49	74.29	73.85	74.05	10,023
03 Nov 17	73.69000 -0.01	74.55	73.57	73.60	10,647
02 Nov 17	73.70000 -0.08	73.81	73.50	73.50	6,613
01 Nov 17	73.78000 +0.27	74.11	72.95	73.50	17,133
30 Oct 17	73.51000 -1.11	74.76	73.16	73.50	34,238
27 Oct 17	74.62000 -0.23	75.16	74.48	75.14	13,956
26 Oct 17	74.85000 -0.62	75.50	74.54	75.21	27,023
25 Oct 17	75.47000 -0.13	75.98	75.06	75.80	6,524
24 Oct 17	75.60000 +0.05	75.96	75.20	75.75	6,854
23 Oct 17	75.55000 -0.03	75.90	75.00	75.58	11,294
20 Oct 17	75.58000 -0.19	76.40	75.44	76.00	6,531
19 Oct 17	75.77000 -1.77	77.58	75.35	77.00	19,910
18 Oct 17	77.54000 +0.08	77.80	76.41	77.31	15,744
17 Oct 17	77.46000 -1.20	78.53	77.46	78.50	19,609
16 Oct 17	78.66000 +0.25	78.94	78.04	78.94	6,619
13 Oct 17	78.41000 -0.52	79.27	78.00	79.18	8,493
12 Oct 17	78.93000 -0.29	79.79	78.50	79.79	15,504
11 Oct 17	79.22000 -0.39	79.90	78.81	79.90	11,853
10 Oct 17	79.61000 -1.60	80.95	79.61	80.77	22,169
09 Oct 17	81.21000 -0.21	82.38	80.87	81.20	25,486
06 Oct 17	81.42000 +2.85	81.99	78.56	79.40	39,508
05 Oct 17	78.57000 -0.11	79.59	78.57	79.00	9,729
04 Oct 17	78.68000 +1.18	78.70	76.63	78.00	22,416
02 Oct 17	77.50000 -0.50	79.38	77.05	78.92	23,424
29 Sep 17	78.00000 -0.11	78.19	77.18	78.19	34,083
28 Sep 17	78.11000 +1.11	78.19	74.19	77.20	44,647
27 Sep 17	77.00000 -2.08	79.04	76.76	78.97	32,535
26 Sep 17	79.08000 -0.72	79.96	78.69	79.77	19,824
25 Sep 17	79.80000 +0.30	80.42	79.41	79.73	13,858
22 Sep 17	79.50000 -0.49	81.16	79.31	80.49	16,021
21 Sep 17	79.99000 -0.26	80.50	79.94	80.06	6,519
20 Sep 17	80.25000 +0.53	80.48	79.63	80.00	10,290
19 Sep 17	79.72000 -0.28	80.50	79.62	79.62	11,296
18 Sep 17	80.00000 +0.43	80.56	79.83	80.17	8,748
15 Sep 17	79.57000 -0.56	80.27	79.40	79.91	16,897
14 Sep 17	80.13000 -0.22	81.08	80.10	81.00	11,114
13 Sep 17	80.35000 +0.50	81.19	79.97	80.35	11,181
12 Sep 17	79.85000 +0.45	80.45	79.10	79.14	20,829
11 Sep 17	79.40000 +1.20	79.40	77.90	77.90	21,393
08 Sep 17	78.20000 +0.30	78.20	77.56	77.90	12,185
07 Sep 17	77.90000 +0.29	78.18	77.62	77.78	21,659
06 Sep 17	77.61000 +0.43	77.97	76.92	77.34	11,766
05 Sep 17	77.18000 -0.09	77.49	76.68	76.81	9,520
04 Sep 17	77.27000 -0.02	77.50	76.28	77.50	6,533
01 Sep 17	77.29000 +0.70	77.48	76.73	77.00	9,870
31 Aug 17	76.59000 -0.85	78.00	76.31	78.00	13,160
30 Aug 17	77.44000 +0.80	77.73	76.57	77.24	9,341
29 Aug 17	76.64000 -1.12	77.76	76.35	77.76	20,878
28 Aug 17	77.76000 +0.20	78.24	77.41	78.24	4,327
25 Aug 17	77.56000 -0.53	78.31	77.50	78.31	7,542
24 Aug 17	78.09000 +0.16	78.44	77.59	78.44	9,989
23 Aug 17	77.93000 -0.55	78.80	77.93	78.80	9,669
22 Aug 17	78.48000 +0.46	78.58	77.75	78.57	12,481
21 Aug 17	78.02000 -0.55	78.38	77.79	78.24	11,049
18 Aug 17	78.57000 -0.17	78.96	78.08	78.25	9,585
17 Aug 17	78.74000 -0.40	79.37	78.23	78.90	27,766
16 Aug 17	79.14000 +0.90	79.40	78.33	78.58	13,935
15 Aug 17	78.24000 -0.92	79.03	77.90	79.03	12,957
14 Aug 17	79.16000 +0.87	79.30	78.60	79.19	14,406
11 Aug 17	78.29000 -1.89	80.08	76.84	80.01	51,810
10 Aug 17	80.18000 +0.38	80.70	79.70	79.75	20,134
09 Aug 17	79.80000 -0.90	80.58	79.17	80.51	23,292
08 Aug 17	80.70000 +0.74	81.05	79.92	79.97	21,721
07 Aug 17	79.96000 +1.26	80.45	78.99	79.00	45,099
04 Aug 17	78.70000 -0.11	79.10	78.25	79.10	30,763
03 Aug 17	78.81000 -0.09	79.10	78.53	78.83	8,095
02 Aug 17	78.90000 +0.60	79.41	78.32	78.50	19,677
01 Aug 17	78.30000 +0.30	79.00	77.83	79.00	24,591
31 Jul 17	78.00000 +0.40	78.98	77.84	78.50	53,308
28 Jul 17	77.60000 -0.57	78.40	77.01	78.40	12,917
27 Jul 17	78.17000 +0.92	78.60	76.78	76.85	35,726
26 Jul 17	77.25000 +1.18	78.40	76.02	76.28	30,262
25 Jul 17	76.07000 +1.40	76.29	74.81	74.83	14,521
24 Jul 17	74.67000 +0.35	74.85	74.09	74.85	14,296
21 Jul 17	74.32000 -0.63	75.34	74.00	75.10	30,859
20 Jul 17	74.95000 -0.50	75.72	74.60	75.28	26,704
19 Jul 17	75.45000 +0.09	75.50	74.67	75.40	23,387
18 Jul 17	75.36000 -0.35	76.10	74.72	75.45	29,829
17 Jul 17	75.71000 -0.19	76.40	75.22	76.40	32,361
14 Jul 17	75.90000 +0.27	77.29	75.30	75.60	23,059
13 Jul 17	75.63000 +0.83	75.63	74.75	74.89	15,365
12 Jul 17	74.80000 +0.47	74.97	74.50	74.60	15,654
11 Jul 17	74.33000 -0.67	75.12	74.33	75.00	19,973
10 Jul 17	75.00000 -0.05	75.19	73.81	74.21	28,948
07 Jul 17	75.05000 +0.03	75.30	74.61	75.15	21,478
06 Jul 17	75.02000 +0.27	75.30	74.94	74.96	23,248
05 Jul 17	74.75000 -0.14	75.25	74.63	74.80	20,783
04 Jul 17	74.89000 -0.08	75.23	74.64	75.00	11,297
03 Jul 17	74.97000 -0.28	75.36	74.93	75.20	11,605
30 Jun 17	75.25000 +0.40	75.40	74.49	74.97	24,061
29 Jun 17	74.85000 +0.05	75.70	74.58	75.00	24,922
28 Jun 17	74.80000 -0.20	75.37	74.69	74.88	26,297
27 Jun 17	75.00000 +0.07	75.00	74.52	74.75	6,862
26 Jun 17	74.93000 -0.07	75.53	74.53	75.14	17,553
23 Jun 17	75.00000 +0.09	75.10	74.77	74.95	11,099
22 Jun 17	74.91000 +0.19	75.18	74.70	74.96	12,137
21 Jun 17	74.72000 -0.10	74.87	74.32	74.70	11,384
20 Jun 17	74.82000 -0.68	75.79	74.40	75.50	17,395
19 Jun 17	75.50000 +0.40	75.50	74.65	75.01	18,205
16 Jun 17	75.10000 +0.65	75.34	74.29	74.70	13,445
15 Jun 17	74.45000 -0.55	75.17	73.76	75.17	10,098
14 Jun 17	75.00000 +0.19	75.49	74.56	74.97	13,949
13 Jun 17	74.81000 +0.12	76.13	74.79	75.00	13,207
12 Jun 17	74.69000 +2.06	74.69	73.70	74.03	24,593
09 Jun 17	72.63000 +0.53	72.63	71.57	72.11	13,990
08 Jun 17	72.10000 +0.33	72.11	71.50	71.78	7,146
07 Jun 17	71.77000 +0.00	72.11	71.50	71.86	8,522
06 Jun 17	71.77000 +0.05	72.70	71.10	71.10	14,228
02 Jun 17	71.72000 -0.53	72.69	70.00	72.69	37,953
01 Jun 17	72.25000 +0.25	72.50	71.70	72.00	21,330
31 May 17	72.00000 +0.35	72.97	71.21	71.65	17,592
30 May 17	71.65000 +2.04	71.65	69.80	69.80	12,199
29 May 17	69.61000 +0.13	69.98	68.30	69.87	12,556
26 May 17	69.48000 +0.56	69.48	68.70	69.03	7,991
25 May 17	68.92000 -0.28	69.98	68.52	69.98	6,760
24 May 17	69.20000 -0.41	69.90	69.05	69.61	8,276
23 May 17	69.61000 -0.11	69.80	69.33	69.50	4,972
22 May 17	69.72000 -0.17	69.90	69.60	69.90	6,879
19 May 17	69.89000 +0.43	69.95	69.33	69.60	8,070
18 May 17	69.46000 -1.37	70.97	69.46	70.97	12,278
17 May 17	70.83000 -0.17	71.25	70.17	71.25	9,619
16 May 17	71.00000 -0.60	71.65	70.69	71.65	15,648
15 May 17	71.60000 +0.45	71.60	70.90	71.49	11,134
12 May 17	71.15000 +0.63	71.42	70.30	71.42	9,206
11 May 17	70.52000 -0.08	71.42	70.20	70.20	19,576
10 May 17	70.60000 +0.19	70.97	70.35	70.97	12,421
09 May 17	70.41000 -0.39	70.92	70.25	70.50	9,060
08 May 17	70.80000 +0.35	70.98	70.46	70.96	6,033
05 May 17	70.45000 -0.42	70.75	70.01	70.75	7,725
04 May 17	70.87000 +0.67	70.94	70.01	70.01	3,320
03 May 17	70.20000 -0.30	70.85	70.08	70.85	15,378
02 May 17	70.50000 -0.49	70.99	70.29	70.99	15,797
28 Apr 17	70.99000 +0.29	71.14	70.23	70.75	24,199
27 Apr 17	70.70000 -0.25	70.90	70.23	70.90	11,088
26 Apr 17	70.95000 +0.55	70.99	70.15	70.40	14,071
25 Apr 17	70.40000 -0.20	70.80	70.12	70.80	16,470
24 Apr 17	70.60000 +0.40	70.80	70.13	70.50	22,121
21 Apr 17	70.20000 -0.30	70.57	70.00	70.50	9,132
20 Apr 17	70.50000 +0.25	70.90	70.00	70.36	15,996
19 Apr 17	70.25000 -0.25	70.69	70.00	70.45	24,615
18 Apr 17	70.50000 +0.04	70.75	70.29	70.44	8,669
13 Apr 17	70.46000 -0.57	71.00	70.02	70.70	8,947
12 Apr 17	71.03000 +0.68	71.03	70.48	70.50	9,860
11 Apr 17	70.35000 -0.65	70.55	69.82	70.41	7,458
10 Apr 17	71.00000 +1.01	71.00	69.91	70.00	20,846
07 Apr 17	69.99000 +0.22	70.10	69.60	69.85	15,426
06 Apr 17	69.77000 -0.73	70.65	69.41	70.09	17,275
05 Apr 17	70.50000 -0.52	71.42	70.44	71.35	13,580
04 Apr 17	71.02000 +0.83	71.02	70.00	70.44	14,015
03 Apr 17	70.19000 +0.69	70.44	69.51	70.00	21,976
31 Mar 17	69.50000 -0.43	70.44	69.04	70.44	10,481
30 Mar 17	69.93000 +0.21	70.00	68.90	70.00	16,344
29 Mar 17	69.72000 +0.69	69.72	68.85	68.95	26,876
28 Mar 17	69.03000 -2.58	69.03	66.62	66.62	154,884
27 Mar 17	71.61000 +2.39	72.00	69.57	72.00	18,212
24 Mar 17	69.22000 +2.13	69.33	66.01	66.70	24,868
23 Mar 17	67.09000 -0.69	67.76	66.74	67.76	11,075
22 Mar 17	67.78000 +0.29	67.79	66.02	67.14	9,024
21 Mar 17	67.49000 +0.17	68.12	67.00	67.00	11,974
20 Mar 17	67.32000 +0.33	67.50	66.65	67.20	17,394
17 Mar 17	66.99000 -0.06	67.19	66.57	67.19	13,219
16 Mar 17	67.05000 +0.95	67.19	65.60	66.10	10,282
15 Mar 17	66.10000 +0.43	66.39	65.44	65.70	13,404
14 Mar 17	65.67000 +1.17	65.73	64.26	64.98	26,328
13 Mar 17	64.50000 +0.00	64.99	64.40	64.71	34,578
10 Mar 17	64.50000 +0.20	64.82	64.37	64.40	11,193
09 Mar 17	64.30000 +0.04	64.80	64.16	64.80	11,968
08 Mar 17	64.26000 +0.19	64.40	64.10	64.19	29,435
07 Mar 17	64.07000 +0.28	65.15	63.77	64.00	32,877
06 Mar 17	63.79000 -1.11	65.10	63.53	65.10	19,026
03 Mar 17	64.90000 +0.23	64.99	64.60	64.91	8,832
02 Mar 17	64.67000 -1.03	65.88	64.55	65.88	8,078
01 Mar 17	65.70000 -0.15	66.15	65.50	66.15	9,995
28 Feb 17	65.85000 +0.51	66.08	65.31	65.31	4,241
27 Feb 17	65.34000 +0.64	65.52	64.70	64.70	6,920
24 Feb 17	64.70000 -1.30	66.00	64.69	66.00	5,980
23 Feb 17	66.00000 -0.75	67.00	65.50	67.00	7,230
22 Feb 17	66.75000 -0.40	67.20	66.23	67.20	10,004
21 Feb 17	67.15000 +1.08	67.41	65.98	66.30	11,532
20 Feb 17	66.07000 +0.77	66.07	65.01	65.01	11,941
17 Feb 17	65.30000 +0.19	65.50	65.00	65.25	11,835
16 Feb 17	65.11000 +0.11	65.25	65.00	65.24	7,868
15 Feb 17	65.00000 +0.00	65.22	64.60	65.00	11,648
14 Feb 17	65.00000 +1.00	65.23	63.85	64.00	16,482
13 Feb 17	64.00000 +0.00	64.25	63.90	64.25	4,553
10 Feb 17	64.00000 +0.20	64.20	63.80	64.00	19,307
09 Feb 17	63.80000 -0.22	64.20	63.80	64.00	3,517
08 Feb 17	64.02000 +0.32	64.29	63.26	63.70	12,540
07 Feb 17	63.70000 +0.69	63.80	63.40	63.80	5,519
06 Feb 17	63.01000 -0.98	64.04	63.00	63.50	7,199
03 Feb 17	63.99000 +1.00	64.00	63.29	63.69	2,879
02 Feb 17	62.99000 +0.02	63.29	62.90	62.90	2,282
01 Feb 17	62.97000 +0.07	63.68	62.81	63.68	2,731
31 Jan 17	62.90000 -0.54	64.00	62.90	64.00	3,200
30 Jan 17	63.44000 -0.56	64.25	63.43	64.25	7,970
27 Jan 17	64.00000 -0.20	64.23	63.89	63.95	2,648
26 Jan 17	64.20000 +0.63	64.25	63.76	64.00	7,393
25 Jan 17	63.57000 +0.24	64.00	63.00	63.01	5,401
24 Jan 17	63.33000 +0.40	63.50	62.98	63.26	3,004
23 Jan 17	62.93000 -0.07	63.50	62.80	63.38	11,162
20 Jan 17	63.00000 +0.43	63.17	62.44	62.78	7,481
19 Jan 17	62.57000 -0.31	63.31	62.41	62.41	10,553
18 Jan 17	62.88000 -0.01	63.24	62.50	63.00	3,946
17 Jan 17	62.89000 -0.59	63.27	62.76	62.97	4,178
16 Jan 17	63.48000 +0.49	63.48	62.93	63.25	4,397
13 Jan 17	62.99000 +0.49	63.00	62.73	63.00	3,458
12 Jan 17	62.50000 -0.50	63.26	62.42	63.26	4,457
11 Jan 17	63.00000 +0.00	63.25	62.71	63.00	10,544
10 Jan 17	63.00000 -0.13	63.01	62.41	62.90	4,867
09 Jan 17	63.13000 +0.23	63.60	62.77	63.49	12,628
06 Jan 17	62.90000 -0.25	63.49	62.65	63.49	5,885
05 Jan 17	63.15000 +0.31	63.25	62.75	63.25	4,265
04 Jan 17	62.84000 +0.34	63.25	62.48	63.25	5,559
03 Jan 17	62.50000 -0.20	63.11	62.49	63.10	7,459
02 Jan 17	62.70000 +0.00	63.25	62.70	63.25	2,990
30 Dec 16	62.70000 +0.43	62.70	61.85	61.85	1,153
29 Dec 16	62.27000 +0.02	62.39	61.89	61.89	3,941
28 Dec 16	62.25000 +0.15	62.96	62.25	62.95	4,645
27 Dec 16	62.10000 -0.70	63.16	62.10	63.10	9,771
23 Dec 16	62.80000 +1.28	62.80	61.55	62.20	4,039
22 Dec 16	61.52000 +0.12	62.95	61.04	61.99	16,088
21 Dec 16	61.40000 +0.10	61.88	61.08	61.88	10,136
20 Dec 16	61.30000 -0.13	62.00	60.85	62.00	6,161
19 Dec 16	61.43000 +0.43	62.42	61.15	61.75	6,639
16 Dec 16	61.00000 -0.32	61.54	60.54	61.50	14,878
15 Dec 16	61.32000 -0.82	62.47	60.84	62.00	11,249
14 Dec 16	62.14000 -0.94	63.49	61.00	63.49	11,472
13 Dec 16	63.08000 -0.70	63.50	63.08	63.50	3,002
12 Dec 16	63.78000 -0.02	63.78	63.24	63.53	6,024
09 Dec 16	63.80000 +0.22	64.35	63.36	64.35	4,760
08 Dec 16	63.58000 +0.28	63.85	63.23	63.48	5,144
07 Dec 16	63.30000 -0.09	63.48	62.74	63.39	6,532
06 Dec 16	63.39000 +0.29	63.48	62.80	63.48	3,770
05 Dec 16	63.10000 -0.36	63.85	63.01	63.85	732
02 Dec 16	63.46000 -0.09	63.90	63.08	63.90	1,865
01 Dec 16	63.55000 +0.14	63.97	63.02	63.50	3,170
30 Nov 16	63.41000 -0.39	64.17	63.01	64.00	3,170
29 Nov 16	63.80000 -0.56	64.50	63.80	64.50	2,052
28 Nov 16	64.36000 -0.10	64.50	63.75	63.75	1,549
25 Nov 16	64.46000 -0.09	65.52	64.28	64.52	3,895
24 Nov 16	64.55000 -1.35	66.30	64.53	66.30	3,566
23 Nov 16	65.90000 +1.94	65.90	64.41	64.49	4,811
22 Nov 16	63.96000 +0.41	63.96	63.02	63.02	1,892
21 Nov 16	63.55000 +0.02	64.70	62.74	63.50	10,655
18 Nov 16	63.53000 -0.33	64.12	63.31	63.62	1,876
17 Nov 16	63.86000 -0.15	64.34	63.56	63.89	1,301
16 Nov 16	64.01000 -0.73	64.99	63.85	64.99	3,559
15 Nov 16	64.74000 -0.11	65.00	64.45	65.00	1,613
14 Nov 16	64.85000 +0.40	65.00	64.46	65.00	1,064
11 Nov 16	64.45000 -0.28	65.11	64.31	65.10	2,305
10 Nov 16	64.73000 +0.83	64.99	63.86	64.00	1,420
09 Nov 16	63.90000 +0.00	63.99	62.23	62.85	3,454
08 Nov 16	63.90000 -0.72	64.75	63.90	64.75	1,916
07 Nov 16	64.62000 +1.13	64.62	64.12	64.48	2,208
04 Nov 16	63.49000 -0.01	63.79	63.00	63.79	1,297
03 Nov 16	63.50000 +0.50	63.50	62.90	63.50	3,136
02 Nov 16	63.00000 -1.58	64.13	63.00	64.00	4,219
01 Nov 16	64.58000 +0.37	64.58	63.65	64.57	1,674
31 Oct 16	64.21000 +0.61	64.35	63.60	64.29	5,864
28 Oct 16	63.60000 -1.00	64.40	63.31	64.40	4,400
27 Oct 16	64.60000 +0.30	64.60	63.60	63.60	6,612
26 Oct 16	64.30000 +0.11	64.49	63.56	64.48	5,541
25 Oct 16	64.19000 +0.29	64.19	63.51	63.82	2,510
24 Oct 16	63.90000 +0.96	63.90	63.31	63.70	5,746
21 Oct 16	62.94000 +0.24	63.47	62.49	62.69	1,472
20 Oct 16	62.70000 +0.75	62.70	61.76	62.05	6,355
19 Oct 16	61.95000 +0.00	62.66	61.71	62.30	4,110
18 Oct 16	61.95000 +1.15	62.61	60.52	60.56	8,928
17 Oct 16	60.80000 +0.15	61.48	60.80	60.99	8,594
14 Oct 16	60.65000 -0.35	61.00	60.65	60.79	3,002
13 Oct 16	61.00000 +0.00	61.00	60.53	60.99	2,815
12 Oct 16	61.00000 -0.09	61.08	60.78	61.00	2,432
11 Oct 16	61.09000 +0.09	61.30	60.72	61.30	2,190
10 Oct 16	61.00000 -0.47	61.45	60.75	61.45	3,665
07 Oct 16	61.47000 +0.33	61.47	60.75	61.10	2,107
06 Oct 16	61.14000 -0.31	61.45	60.68	61.40	1,807
05 Oct 16	61.45000 +0.45	61.45	61.28	61.45	1,016
04 Oct 16	61.00000 -0.21	61.50	60.98	61.50	4,740
30 Sep 16	61.21000 +0.71	61.21	60.25	60.39	7,775
29 Sep 16	60.50000 +0.64	61.00	60.14	60.14	6,792
28 Sep 16	59.86000 -0.50	60.50	59.86	60.50	2,218
27 Sep 16	60.36000 +0.36	60.44	59.85	59.85	1,423
26 Sep 16	60.00000 +0.04	60.49	59.80	59.99	5,362
23 Sep 16	59.96000 -0.53	60.85	59.96	60.26	3,510
22 Sep 16	60.49000 -0.01	60.73	59.93	60.22	2,766
21 Sep 16	60.50000 +0.50	60.74	59.89	60.00	6,493
20 Sep 16	60.00000 -0.01	60.35	59.87	59.90	3,106
19 Sep 16	60.01000 -0.09	61.00	60.01	60.84	5,260
16 Sep 16	60.10000 +0.10	60.23	59.90	60.23	4,853
15 Sep 16	60.00000 +0.10	60.48	59.90	59.90	10,626
14 Sep 16	59.90000 +0.20	60.50	59.80	59.80	9,238
13 Sep 16	59.70000 -0.40	60.84	59.70	60.84	2,224
12 Sep 16	60.10000 -1.40	61.25	60.01	61.20	7,499
09 Sep 16	61.50000 -0.20	62.12	61.50	61.51	1,947
08 Sep 16	61.70000 +0.04	62.16	61.20	61.20	2,662
07 Sep 16	61.66000 +0.75	61.66	60.30	61.17	5,739
06 Sep 16	60.91000 -0.19	61.66	60.69	61.20	8,303
05 Sep 16	61.10000 -1.18	61.75	61.00	61.63	2,757
02 Sep 16	62.28000 +0.78	62.65	61.58	62.65	2,012
01 Sep 16	61.50000 -0.61	62.84	61.50	62.10	3,246
31 Aug 16	62.11000 -0.28	62.92	62.11	62.80	3,497
30 Aug 16	62.39000 +0.07	62.80	61.64	61.64	922
29 Aug 16	62.32000 +0.29	62.34	61.74	62.03	953
26 Aug 16	62.03000 -0.15	62.47	61.52	62.47	1,058
25 Aug 16	62.18000 +0.62	62.38	61.53	62.38	939
24 Aug 16	61.56000 -0.74	62.97	61.51	62.92	9,035
23 Aug 16	62.30000 +0.38	62.90	61.88	62.00	5,052
22 Aug 16	61.92000 +0.29	63.38	61.80	61.80	23,034
19 Aug 16	61.63000 +0.21	62.00	61.47	61.59	2,671
18 Aug 16	61.42000 +0.87	61.50	60.66	60.69	4,067
17 Aug 16	60.55000 -0.01	60.96	60.55	60.58	2,818
16 Aug 16	60.56000 +0.07	61.00	60.56	60.65	1,827
15 Aug 16	60.49000 -0.43	61.06	60.26	61.06	2,906
12 Aug 16	60.92000 -0.58	61.35	60.75	61.02	1,578
11 Aug 16	61.50000 +0.90	61.50	59.93	60.10	5,361
10 Aug 16	60.60000 +0.02	60.60	59.83	60.60	2,328
09 Aug 16	60.58000 +0.37	60.58	60.04	60.07	1,948
08 Aug 16	60.21000 -0.23	60.48	60.02	60.20	2,074
05 Aug 16	60.44000 +0.74	60.44	59.60	59.60	1,670
04 Aug 16	59.70000 +0.28	60.19	59.48	59.48	2,140
03 Aug 16	59.42000 -0.09	60.05	59.40	59.56	2,764
02 Aug 16	59.51000 -1.24	60.68	59.50	60.50	4,198
01 Aug 16	60.75000 +0.05	61.15	60.50	60.70	1,521
29 Jul 16	60.70000 +0.09	61.23	60.40	60.45	6,409
28 Jul 16	60.61000 +0.03	61.34	60.44	60.44	3,815
27 Jul 16	60.58000 +0.69	61.35	59.54	59.90	11,784
26 Jul 16	59.89000 +0.59	59.90	58.75	59.10	5,108
25 Jul 16	59.30000 +0.10	59.81	59.01	59.60	3,809
22 Jul 16	59.20000 -0.30	59.77	59.19	59.50	2,148
21 Jul 16	59.50000 +0.20	59.78	59.30	59.30	2,347
20 Jul 16	59.30000 +0.20	59.78	58.81	58.81	6,586
19 Jul 16	59.10000 -0.25	59.80	58.81	59.80	6,019
18 Jul 16	59.35000 -0.25	59.93	59.35	59.35	7,157
15 Jul 16	59.60000 -0.50	60.33	59.30	60.00	8,118
14 Jul 16	60.10000 -0.30	60.71	60.02	60.02	3,152
13 Jul 16	60.40000 +0.40	60.77	60.04	60.65	4,335
12 Jul 16	60.00000 -0.60	60.75	59.91	60.75	3,929
11 Jul 16	60.60000 +0.10	60.70	59.73	60.35	4,553
08 Jul 16	60.50000 -1.27	61.54	60.50	61.54	10,043
07 Jul 16	61.77000 +0.77	61.77	60.93	61.21	1,815
06 Jul 16	61.00000 -0.15	61.32	59.93	61.30	9,361
05 Jul 16	61.15000 -0.59	62.25	60.94	62.25	7,334
04 Jul 16	61.74000 +0.04	62.18	61.52	62.18	5,857
01 Jul 16	61.70000 +0.70	61.80	61.00	61.80	7,876
30 Jun 16	61.00000 +0.49	61.90	60.74	61.49	20,595
29 Jun 16	60.51000 +1.76	62.00	59.80	59.99	12,893
28 Jun 16	58.75000 +0.49	59.33	58.11	58.28	10,425
27 Jun 16	58.26000 -0.45	58.96	57.70	58.00	3,954
24 Jun 16	58.71000 -0.85	59.20	57.00	57.10	21,390
23 Jun 16	59.56000 -1.64	62.17	59.00	61.30	14,116
22 Jun 16	61.20000 -0.51	62.22	61.20	62.22	4,587
21 Jun 16	61.71000 +1.16	61.87	60.24	60.64	5,772
20 Jun 16	60.55000 +1.28	60.99	59.30	59.80	5,902
17 Jun 16	59.27000 +1.27	59.27	58.03	58.10	10,341
16 Jun 16	58.00000 -3.27	61.00	58.00	61.00	18,288
15 Jun 16	61.27000 +1.72	61.45	59.16	59.16	9,998
14 Jun 16	59.55000 -0.40	60.17	59.15	60.15	11,089
13 Jun 16	59.95000 -2.65	62.35	59.95	62.35	16,543
10 Jun 16	62.60000 -1.15	63.50	62.50	63.50	15,170
09 Jun 16	63.75000 +0.46	63.75	62.70	63.33	8,854
08 Jun 16	63.29000 +0.19	63.35	62.50	63.35	5,397
07 Jun 16	63.10000 -0.08	63.38	62.79	63.20	4,619
06 Jun 16	63.18000 -0.27	63.74	62.66	63.74	4,827
03 Jun 16	63.45000 -0.05	63.92	63.00	63.92	6,611
02 Jun 16	63.50000 -0.40	63.80	63.25	63.50	6,550
01 Jun 16	63.90000 +0.59	63.90	63.10	63.55	6,186
31 May 16	63.31000 -0.18	63.49	62.50	63.48	8,218
30 May 16	63.49000 +0.99	63.49	62.56	63.05	9,465
27 May 16	62.50000 +0.00	63.07	61.48	62.69	10,259
26 May 16	62.50000 +2.50	62.50	59.89	60.00	17,695
25 May 16	60.00000 +0.28	60.55	59.60	60.55	19,465
24 May 16	59.72000 +2.71	59.72	56.91	57.50	14,200
23 May 16	57.01000 +0.02	57.19	56.40	57.19	7,926
20 May 16	56.99000 +0.09	57.19	56.79	57.00	6,959
19 May 16	56.90000 +0.00	57.40	56.60	56.99	11,252
18 May 16	56.90000 +1.30	57.59	55.00	55.00	22,631
17 May 16	55.60000 -0.31	56.88	55.25	56.88	4,254
13 May 16	55.91000 -0.58	56.07	55.10	56.00	8,800
12 May 16	56.49000 +0.84	56.49	55.60	55.65	6,499
11 May 16	55.65000 -0.10	55.98	55.65	55.71	2,167
10 May 16	55.75000 -0.35	56.40	55.75	56.00	1,604
09 May 16	56.10000 -0.40	57.00	56.00	57.00	7,174
06 May 16	56.50000 +0.44	56.79	56.08	56.35	3,575
05 May 16	56.06000 -0.34	56.50	55.74	55.74	1,706
04 May 16	56.40000 +0.11	56.40	55.66	55.66	3,691
03 May 16	56.29000 -0.01	56.35	55.63	55.99	4,663
02 May 16	56.30000 -0.70	57.30	55.80	57.30	4,723
29 Apr 16	57.00000 +0.05	57.00	56.05	56.05	2,219
28 Apr 16	56.95000 +0.55	56.95	56.00	56.52	6,034
27 Apr 16	56.40000 +0.28	56.41	55.80	56.33	7,718
26 Apr 16	56.12000 +0.22	56.33	55.15	55.15	3,482
25 Apr 16	55.90000 +0.54	56.30	55.50	55.65	4,421
22 Apr 16	55.36000 -0.25	56.00	54.80	56.00	22,420
21 Apr 16	55.61000 -0.70	56.80	55.61	56.80	8,005
20 Apr 16	56.31000 -0.54	57.06	56.10	57.00	9,594
19 Apr 16	56.85000 +0.95	57.00	56.40	56.49	13,373
18 Apr 16	55.90000 -0.75	56.57	55.56	55.56	5,862
15 Apr 16	56.65000 +0.65	56.68	56.01	56.39	3,171
14 Apr 16	56.00000 +0.95	57.21	55.41	55.90	8,595
13 Apr 16	55.05000 +0.10	55.53	54.78	55.50	11,165
12 Apr 16	54.95000 -0.05	55.05	54.00	55.00	9,438
11 Apr 16	55.00000 +0.25	55.67	54.80	55.00	5,998
08 Apr 16	54.75000 +0.25	54.90	54.18	54.50	7,228
07 Apr 16	54.50000 +0.50	54.75	54.29	54.50	5,369
06 Apr 16	54.00000 -0.10	54.51	53.80	54.50	13,277
05 Apr 16	54.10000 -1.50	55.51	53.90	55.50	11,504
04 Apr 16	55.60000 -0.40	56.30	55.60	55.60	7,989
01 Apr 16	56.00000 -0.80	57.97	55.90	57.75	10,837
31 Mar 16	56.80000 -0.80	58.38	56.80	57.78	9,444
30 Mar 16	57.60000 +1.42	57.60	56.76	56.76	5,416
29 Mar 16	56.18000 -0.97	57.39	56.05	57.20	7,133
24 Mar 16	57.15000 -0.85	58.00	56.90	58.00	5,124
23 Mar 16	58.00000 -0.80	59.60	57.00	59.60	18,500
22 Mar 16	58.80000 -0.33	59.75	58.68	59.65	6,853
21 Mar 16	59.13000 -0.87	60.48	59.07	60.48	13,901
18 Mar 16	60.00000 +0.05	60.49	59.54	59.95	4,907
17 Mar 16	59.95000 +1.24	60.40	58.77	58.90	4,346
16 Mar 16	58.71000 +0.89	59.50	57.65	57.80	3,218
15 Mar 16	57.82000 +0.52	57.82	57.00	57.30	2,989
14 Mar 16	57.30000 +0.91	57.30	56.42	56.50	12,096
11 Mar 16	56.39000 +0.95	56.39	55.88	56.39	3,347
10 Mar 16	55.44000 -0.97	56.70	55.44	56.40	6,069
09 Mar 16	56.41000 +0.33	56.76	56.20	56.20	3,785
08 Mar 16	56.08000 -0.72	56.90	56.08	56.80	1,670
07 Mar 16	56.80000 +0.36	56.90	56.05	56.05	12,191
04 Mar 16	56.44000 +0.44	57.00	55.70	56.40	11,702
03 Mar 16	56.00000 -0.50	57.00	55.71	57.00	9,191
02 Mar 16	56.50000 -0.31	57.00	56.00	56.50	9,006
01 Mar 16	56.81000 -0.09	58.00	56.29	57.00	7,159
29 Feb 16	56.90000 +3.33	56.90	53.45	53.75	8,954
26 Feb 16	53.57000 +0.97	53.57	52.90	53.15	3,993
25 Feb 16	52.60000 -0.28	53.88	52.60	52.88	7,699
24 Feb 16	52.88000 -2.12	54.70	52.88	54.70	2,617
23 Feb 16	55.00000 +0.01	55.30	54.54	54.99	2,392
22 Feb 16	54.99000 +1.49	54.99	53.30	53.30	5,971
19 Feb 16	53.50000 -0.22	54.24	53.17	53.55	2,267
18 Feb 16	53.72000 +0.58	53.99	53.50	53.50	4,364
17 Feb 16	53.14000 +1.63	53.36	51.52	52.17	3,086
16 Feb 16	51.51000 -0.49	52.50	51.50	52.50	2,910
15 Feb 16	52.00000 +1.20	52.30	51.50	51.50	3,097
12 Feb 16	50.80000 -0.35	51.49	50.70	50.81	2,166
11 Feb 16	51.15000 -1.65	52.39	51.04	51.75	6,544
10 Feb 16	52.80000 +1.40	53.22	51.50	51.50	7,171
09 Feb 16	51.40000 -1.75	53.90	50.43	53.90	6,331
08 Feb 16	53.15000 -2.35	55.50	53.05	55.20	6,079
05 Feb 16	55.50000 +0.20	55.66	55.21	55.66	220
04 Feb 16	55.30000 -0.70	56.00	55.23	55.51	1,593
03 Feb 16	56.00000 +0.00	56.58	55.00	56.00	6,228
02 Feb 16	56.00000 -0.37	56.47	55.40	56.30	5,784
01 Feb 16	56.37000 -0.13	56.85	56.08	56.08	3,580
29 Jan 16	56.50000 +0.40	56.69	56.15	56.44	6,331
28 Jan 16	56.10000 -0.40	56.45	56.01	56.06	1,100
27 Jan 16	56.50000 +0.02	57.00	56.20	56.49	10,983
26 Jan 16	56.48000 -0.01	56.48	56.13	56.13	1,583
25 Jan 16	56.49000 -0.79	57.36	55.80	57.10	1,510
22 Jan 16	57.28000 +1.08	57.98	56.50	56.50	5,964
21 Jan 16	56.20000 +1.03	56.44	55.50	56.44	3,214
20 Jan 16	55.17000 -2.74	56.90	55.17	56.90	5,816
19 Jan 16	57.91000 +2.43	59.00	56.47	56.50	10,334
18 Jan 16	55.48000 -0.32	56.40	55.20	56.40	4,412
15 Jan 16	55.80000 +0.30	56.59	55.26	56.59	5,322
14 Jan 16	55.50000 +0.00	55.81	54.93	55.70	5,574
13 Jan 16	55.50000 -0.70	56.75	55.15	56.09	7,069
12 Jan 16	56.20000 -0.03	56.85	54.50	56.85	8,294
11 Jan 16	56.23000 -0.86	58.00	56.23	56.80	5,900
08 Jan 16	57.09000 -1.15	58.75	55.87	58.75	15,776
07 Jan 16	58.24000 -2.56	60.71	57.81	60.50	21,122
06 Jan 16	60.80000 -1.70	62.66	60.50	61.90	6,164
05 Jan 16	62.50000 +0.20	63.00	61.53	62.30	7,098
04 Jan 16	62.30000 +1.05	62.66	60.49	61.93	5,415
30 Dec 15	61.25000 -1.50	63.04	61.20	63.04	4,131
29 Dec 15	62.75000 +0.58	63.00	62.15	62.17	2,957
28 Dec 15	62.17000 -1.33	63.69	62.11	63.21	4,370
23 Dec 15	63.50000 -1.89	64.99	63.50	64.98	9,228
22 Dec 15	65.39000 +1.14	65.39	63.50	64.32	11,056
21 Dec 15	64.25000 +1.75	65.00	60.37	62.00	16,712
18 Dec 15	62.50000 +0.63	62.50	60.31	60.83	7,044
17 Dec 15	61.87000 +2.24	62.00	60.34	60.40	8,286
16 Dec 15	59.63000 -1.02	61.35	59.50	61.35	27,461
15 Dec 15	60.65000 +1.15	60.71	59.72	59.72	10,722
14 Dec 15	59.50000 -0.40	61.16	58.86	60.11	22,287
11 Dec 15	59.90000 -0.30	61.28	59.00	60.20	27,908
10 Dec 15	60.20000 -12.80	62.00	57.30	62.00	179,503
09 Dec 15	73.00000 +0.11	73.50	72.60	73.50	1,982
08 Dec 15	72.89000 -1.61	74.00	72.84	74.00	2,828
07 Dec 15	74.50000 +0.40	74.50	73.49	73.93	2,438
04 Dec 15	74.10000 +0.60	74.59	72.60	73.50	18,198
03 Dec 15	73.50000 -1.00	74.69	73.50	73.51	10,047
02 Dec 15	74.50000 -1.70	75.50	73.50	75.00	16,728
01 Dec 15	76.20000 +0.20	77.00	75.41	76.00	7,808
30 Nov 15	76.00000 +1.72	76.00	74.28	74.28	15,796
27 Nov 15	74.28000 -0.37	74.50	73.48	74.50	7,701
26 Nov 15	74.65000 +0.15	74.65	73.80	74.50	8,539
25 Nov 15	74.50000 +0.31	74.50	72.99	73.56	5,534
24 Nov 15	74.19000 -0.41	74.64	73.60	74.58	3,698
23 Nov 15	74.60000 +2.30	75.00	72.77	72.99	4,238
20 Nov 15	72.30000 -0.20	73.60	71.51	73.00	7,620
19 Nov 15	72.50000 +0.49	73.00	72.01	72.01	4,264
18 Nov 15	72.01000 -0.24	72.99	72.01	72.05	5,612
17 Nov 15	72.25000 +0.80	72.25	71.49	71.49	3,783
16 Nov 15	71.45000 +0.44	71.49	70.25	70.90	1,444
13 Nov 15	71.01000 -1.49	73.54	71.01	72.99	6,689
12 Nov 15	72.50000 +1.01	73.00	71.49	71.50	8,175
11 Nov 15	71.49000 +0.49	71.49	70.96	70.99	5,758
10 Nov 15	71.00000 -0.20	71.48	70.60	71.00	2,650
09 Nov 15	71.20000 -0.30	71.99	71.13	71.50	2,097
06 Nov 15	71.50000 -0.30	71.80	71.25	71.50	5,633
05 Nov 15	71.80000 +1.10	71.81	71.00	71.70	4,880
04 Nov 15	70.70000 -0.95	71.80	70.70	71.80	2,481
03 Nov 15	71.65000 +0.15	71.75	70.33	70.51	2,588
02 Nov 15	71.50000 +1.48	71.50	69.81	70.02	4,539
30 Oct 15	70.02000 -0.23	70.69	69.01	70.50	5,953
29 Oct 15	70.25000 -0.37	71.00	69.35	70.99	3,132
28 Oct 15	70.62000 +0.63	70.62	69.50	69.90	7,514
27 Oct 15	69.99000 -1.51	71.50	69.86	71.48	6,611
26 Oct 15	71.50000 +1.00	71.90	70.60	70.70	15,966
23 Oct 15	70.50000 +0.00	70.58	67.66	69.50	199,361
22 Oct 15	70.50000 +0.61	71.45	70.46	70.88	3,043
21 Oct 15	69.89000 -2.13	73.39	69.89	73.25	4,315
20 Oct 15	72.02000 -0.53	73.27	72.02	72.24	2,962
19 Oct 15	72.55000 -0.45	73.50	72.55	73.49	2,046
16 Oct 15	73.00000 -0.50	73.97	72.60	73.11	2,971
15 Oct 15	73.50000 +0.50	73.90	72.96	73.90	2,728
14 Oct 15	73.00000 -2.64	75.26	72.20	75.26	7,119
13 Oct 15	75.64000 +0.44	76.25	75.10	75.10	178
12 Oct 15	75.20000 +1.20	75.20	74.00	74.00	731
09 Oct 15	74.00000 +0.30	74.53	73.20	74.20	4,632
08 Oct 15	73.70000 +0.91	73.70	72.73	73.37	3,743
07 Oct 15	72.79000 -0.34	73.50	72.62	73.50	3,553
06 Oct 15	73.13000 +0.41	73.50	72.90	73.18	657
05 Oct 15	72.72000 +0.72	73.20	72.26	73.00	2,637
02 Oct 15	72.00000 +0.40	72.65	71.46	72.60	2,225
01 Oct 15	71.60000 -0.40	73.01	71.50	72.45	3,251
30 Sep 15	72.00000 +1.60	72.99	70.60	70.93	19,366
29 Sep 15	70.40000 -0.05	70.97	69.90	70.01	2,340
28 Sep 15	70.45000 -0.77	71.41	70.43	71.23	2,819
25 Sep 15	71.22000 +0.59	72.35	70.50	70.50	1,141
24 Sep 15	70.63000 -1.81	73.03	70.10	72.31	2,869
23 Sep 15	72.44000 -0.06	73.40	72.26	73.40	1,270
22 Sep 15	72.50000 -0.90	74.20	72.50	74.20	1,915
21 Sep 15	73.40000 -0.60	74.37	73.20	74.36	286
18 Sep 15	74.00000 +0.00	74.64	73.50	73.50	3,479
17 Sep 15	74.00000 +0.00	74.06	74.00	74.06	501
16 Sep 15	74.00000 -1.00	74.67	74.00	74.67	1,631
15 Sep 15	75.00000 -0.75	75.12	75.00	75.12	5,644
14 Sep 15	75.75000 -0.25	76.40	75.75	76.40	480
11 Sep 15	76.00000 -1.78	77.31	75.95	77.31	4,025
10 Sep 15	77.78000 -1.01	78.80	77.49	77.96	1,583
09 Sep 15	78.79000 +0.91	78.79	77.33	78.38	3,039
08 Sep 15	77.88000 +1.34	77.88	76.01	76.01	2,414
07 Sep 15	76.54000 +1.54	76.54	75.01	75.39	1,823
04 Sep 15	75.00000 +0.00	75.00	74.00	75.00	4,149
03 Sep 15	75.00000 -0.57	75.58	74.75	75.57	4,645
02 Sep 15	75.57000 +0.57	75.57	73.60	74.67	3,927
01 Sep 15	75.00000 +0.00	75.00	73.38	74.00	4,913
31 Aug 15	75.00000 +1.29	75.17	73.40	73.40	1,784
28 Aug 15	73.71000 +3.00	73.71	70.91	70.91	3,625
27 Aug 15	70.71000 +2.81	70.71	67.39	67.85	5,285
26 Aug 15	67.90000 -1.54	69.50	67.90	69.50	3,250
25 Aug 15	69.44000 -0.24	70.34	69.00	69.70	4,112
24 Aug 15	69.68000 -0.82	70.20	68.31	70.20	5,816
21 Aug 15	70.50000 -1.50	71.20	68.44	70.00	3,062
20 Aug 15	72.00000 -0.23	73.39	72.00	72.54	1,106
19 Aug 15	72.23000 -0.71	74.48	72.00	72.54	3,792
18 Aug 15	72.94000 -0.86	73.80	72.85	73.80	1,419
17 Aug 15	73.80000 -0.10	73.92	72.81	72.81	744
14 Aug 15	73.90000 -0.10	74.75	73.90	74.04	1,444
13 Aug 15	74.00000 -0.10	74.99	74.00	74.10	1,211
12 Aug 15	74.10000 -2.00	76.10	74.10	76.10	3,566
11 Aug 15	76.10000 -0.07	77.00	76.10	77.00	3,114
10 Aug 15	76.17000 +0.07	76.80	76.16	76.80	654
07 Aug 15	76.10000 +0.00	76.66	76.05	76.05	1,327
06 Aug 15	76.10000 +0.00	76.68	75.88	75.88	904
05 Aug 15	76.10000 +1.00	76.60	75.09	75.10	9,386
04 Aug 15	75.10000 +0.12	75.72	74.30	75.00	4,460
03 Aug 15	74.98000 +0.48	75.00	74.00	75.00	4,095
31 Jul 15	74.50000 -1.99	77.23	74.19	77.10	3,805
30 Jul 15	76.49000 +0.04	77.40	76.20	77.40	643
29 Jul 15	76.45000 -1.40	78.90	76.44	78.90	2,326
28 Jul 15	77.85000 -0.49	78.79	77.84	78.02	2,722
27 Jul 15	78.34000 -0.56	79.02	78.34	78.36	803
24 Jul 15	78.90000 -0.27	79.49	78.27	79.20	2,080
23 Jul 15	79.17000 +0.31	79.19	78.21	78.94	3,174
22 Jul 15	78.86000 +0.42	79.18	78.50	79.00	1,667
21 Jul 15	78.44000 +0.44	78.91	78.28	78.50	333
20 Jul 15	78.00000 +0.29	78.50	77.50	77.73	2,788
17 Jul 15	77.71000 +1.46	78.50	77.00	77.00	3,810
16 Jul 15	76.25000 -0.26	77.00	76.25	76.51	934
15 Jul 15	76.51000 +0.09	77.00	76.51	76.97	1,204
14 Jul 15	76.42000 -0.58	77.45	76.04	76.04	2,247
13 Jul 15	77.00000 +1.56	77.00	75.44	75.44	1,692
10 Jul 15	75.44000 +1.24	75.45	73.89	73.89	2,844
09 Jul 15	74.20000 -1.05	75.47	74.00	75.47	1,290
08 Jul 15	75.25000 +2.03	75.25	73.45	73.60	2,281
07 Jul 15	73.22000 -1.58	74.51	72.70	74.30	1,696
06 Jul 15	74.80000 +0.49	74.80	73.81	74.00	833
03 Jul 15	74.31000 -1.33	75.88	74.31	75.35	5,453
02 Jul 15	75.64000 +1.34	75.77	75.00	75.00	8,068
01 Jul 15	74.30000 +0.29	76.49	74.02	74.02	5,547
30 Jun 15	74.01000 -2.47	76.50	74.01	76.50	4,907
29 Jun 15	76.48000 +0.73	76.62	73.20	74.50	5,104
26 Jun 15	75.75000 -0.75	77.30	75.70	77.30	3,450
25 Jun 15	76.50000 -0.20	77.00	75.75	76.73	1,719
24 Jun 15	76.70000 -1.24	78.75	76.61	78.75	2,421
23 Jun 15	77.94000 -0.56	78.75	77.65	77.65	1,417
22 Jun 15	78.50000 +1.00	78.55	77.45	77.95	27,466
19 Jun 15	77.50000 +0.10	77.80	76.85	76.85	4,994
18 Jun 15	77.40000 +0.12	77.44	76.99	77.30	1,045
17 Jun 15	77.28000 +1.18	77.38	76.59	77.00	937
16 Jun 15	76.10000 -1.40	77.00	75.13	76.91	9,823
15 Jun 15	77.50000 -0.25	78.00	76.90	78.00	3,941
12 Jun 15	77.75000 +0.35	78.00	77.75	77.85	664
11 Jun 15	77.40000 -0.40	78.00	77.40	77.98	4,390
10 Jun 15	77.80000 +0.30	77.95	76.84	76.84	5,192
09 Jun 15	77.50000 -1.00	79.00	77.00	78.99	10,031
08 Jun 15	78.50000 -0.32	79.30	78.44	79.00	4,940
05 Jun 15	78.82000 +0.06	78.99	78.50	78.50	679
04 Jun 15	78.76000 -0.39	79.00	78.55	78.92	718
03 Jun 15	79.15000 +0.13	79.40	78.55	79.10	3,486
02 Jun 15	79.02000 -0.23	79.30	78.92	79.26	4,953
01 Jun 15	79.25000 -0.31	79.97	78.86	79.58	3,589
29 May 15	79.56000 -0.22	80.00	79.56	79.70	3,645
28 May 15	79.78000 +0.26	79.78	79.52	79.52	306
27 May 15	79.52000 -0.25	80.00	79.52	79.76	2,516
26 May 15	79.77000 -0.23	80.00	79.53	80.00	913
22 May 15	80.00000 +0.07	80.00	79.88	79.93	1,276
21 May 15	79.93000 +0.14	80.01	79.79	79.79	4,819
20 May 15	79.79000 +0.20	80.10	79.79	79.99	6,278
19 May 15	79.59000 -0.40	80.00	79.50	79.73	3,818
18 May 15	79.99000 +0.14	80.49	79.41	79.41	4,077
15 May 15	79.85000 +1.00	79.85	78.90	78.90	474
14 May 15	78.85000 +0.15	79.00	78.85	79.00	623
13 May 15	78.70000 +1.33	78.75	78.21	78.41	2,056
12 May 15	77.37000 -2.26	79.63	77.32	79.63	3,263
11 May 15	79.63000 +0.56	80.45	79.00	79.00	4,093
08 May 15	79.07000 +0.22	79.50	78.71	79.31	2,299
07 May 15	78.85000 -1.15	79.95	78.10	79.95	2,014
06 May 15	80.00000 +0.20	80.26	79.39	80.00	1,521
05 May 15	79.80000 +0.25	80.25	79.64	79.99	3,010
04 May 15	79.55000 +0.74	80.72	79.11	79.40	7,762
30 Apr 15	78.81000 +0.31	81.20	78.50	78.51	22,390
29 Apr 15	78.50000 -2.75	81.37	77.32	81.00	24,760
28 Apr 15	81.25000 +0.41	81.25	80.27	81.00	4,058
27 Apr 15	80.84000 +1.06	80.85	79.49	79.78	2,317
24 Apr 15	79.78000 -1.23	81.64	79.36	81.64	3,672
23 Apr 15	81.01000 -1.09	81.96	81.01	81.51	4,123
22 Apr 15	82.10000 +0.90	83.03	81.79	81.79	3,590
21 Apr 15	81.20000 +1.20	82.98	80.17	80.17	2,431
20 Apr 15	80.00000 +1.80	80.14	78.50	78.50	3,701
17 Apr 15	78.20000 -1.75	79.61	77.87	79.22	5,603
16 Apr 15	79.95000 +0.04	80.00	79.01	80.00	2,848
15 Apr 15	79.91000 -0.04	79.95	79.35	79.35	3,329
14 Apr 15	79.95000 +0.45	79.95	79.01	79.53	2,092
13 Apr 15	79.50000 +1.30	80.00	77.60	77.60	14,180
10 Apr 15	78.20000 +1.75	78.98	76.37	76.37	12,663
09 Apr 15	76.45000 +0.90	76.57	75.59	76.00	6,703
08 Apr 15	75.55000 +0.15	76.00	75.21	76.00	3,206
07 Apr 15	75.40000 -0.05	76.00	75.40	75.40	11,383
02 Apr 15	75.45000 -0.01	75.50	74.86	75.10	6,769
01 Apr 15	75.46000 +2.18	75.72	73.59	73.93	8,407
31 Mar 15	73.28000 -1.22	75.09	73.28	74.75	9,917
30 Mar 15	74.50000 +1.14	75.53	73.21	73.36	3,938
27 Mar 15	73.36000 +2.30	74.47	71.45	71.90	5,375
26 Mar 15	71.06000 -1.15	72.30	71.06	72.20	5,003
25 Mar 15	72.21000 -0.06	72.51	71.79	72.50	2,977
24 Mar 15	72.27000 +0.47	72.29	71.54	71.84	1,356
23 Mar 15	71.80000 -1.07	72.89	71.00	72.25	5,260
20 Mar 15	72.87000 -0.13	73.47	72.42	73.34	2,556
19 Mar 15	73.00000 +0.70	73.34	72.51	72.80	2,624
18 Mar 15	72.30000 +0.08	73.39	72.30	72.80	3,675
17 Mar 15	72.22000 -0.68	73.49	72.22	72.50	2,393
16 Mar 15	72.90000 +0.38	72.99	72.13	72.51	1,396
13 Mar 15	72.52000 -0.57	73.29	72.52	73.10	5,922
12 Mar 15	73.09000 -0.32	73.75	73.09	73.75	1,228
11 Mar 15	73.41000 +0.32	74.06	73.40	73.43	2,499
10 Mar 15	73.09000 -0.61	73.74	73.09	73.73	2,873
09 Mar 15	73.70000 +0.40	74.06	73.11	73.30	2,942
06 Mar 15	73.30000 +0.90	73.34	72.61	72.79	7,171
05 Mar 15	72.40000 +0.77	72.52	71.50	71.72	3,115
04 Mar 15	71.63000 -0.59	72.79	70.95	72.77	8,459
03 Mar 15	72.22000 -2.79	75.11	72.20	75.11	5,781
02 Mar 15	75.01000 -1.24	76.24	74.95	76.24	3,774
27 Feb 15	76.25000 +1.00	76.77	75.41	75.90	17,034
26 Feb 15	75.25000 +0.00	75.40	75.18	75.25	8,575
25 Feb 15	75.25000 +0.01	75.74	75.10	75.74	9,114
24 Feb 15	75.24000 +0.24	75.51	75.01	75.34	4,620
23 Feb 15	75.00000 +1.00	75.20	74.67	75.00	3,939
20 Feb 15	74.00000 -1.61	76.00	73.80	76.00	3,052
19 Feb 15	75.61000 -0.29	76.10	75.61	75.61	1,282
18 Feb 15	75.90000 -0.10	76.10	75.55	75.55	6,749
17 Feb 15	76.00000 +2.50	76.10	74.05	74.10	4,166
16 Feb 15	73.50000 +0.12	74.29	73.50	74.29	7,850
13 Feb 15	73.38000 +0.29	74.00	73.08	73.10	8,749
12 Feb 15	73.09000 -0.11	73.90	73.08	73.90	1,635
11 Feb 15	73.20000 +0.20	73.60	73.08	73.39	7,879
10 Feb 15	73.00000 +0.64	73.00	72.01	72.01	4,401
09 Feb 15	72.36000 -1.84	74.50	72.36	74.50	3,068
06 Feb 15	74.20000 -0.70	75.09	74.20	74.99	2,122
05 Feb 15	74.90000 -0.31	75.02	74.46	74.73	3,581
04 Feb 15	75.21000 -0.59	76.09	75.12	75.50	2,548
03 Feb 15	75.80000 +1.10	76.00	74.71	74.95	16,334
02 Feb 15	74.70000 +0.30	74.75	73.50	73.50	6,092
30 Jan 15	74.40000 +1.50	74.75	73.00	73.00	6,573
29 Jan 15	72.90000 -0.59	73.64	72.90	73.49	3,038
28 Jan 15	73.49000 -1.15	74.75	73.49	74.75	1,587
27 Jan 15	74.64000 +0.44	74.76	73.69	74.25	10,514
26 Jan 15	74.20000 +0.90	74.49	73.53	74.00	2,533
23 Jan 15	73.30000 -0.44	74.12	73.13	74.00	4,668
22 Jan 15	73.74000 -0.26	73.99	73.34	73.53	3,917
21 Jan 15	74.00000 +1.18	74.00	72.86	73.10	6,114
20 Jan 15	72.82000 -0.12	73.30	72.42	72.87	1,965
19 Jan 15	72.94000 -0.06	73.74	72.86	73.30	3,240
16 Jan 15	73.00000 +0.28	73.71	72.64	73.19	2,621
15 Jan 15	72.72000 -0.64	73.30	72.71	72.99	1,933
14 Jan 15	73.36000 -0.33	73.55	72.64	73.55	2,441
13 Jan 15	73.69000 +1.05	73.69	72.65	72.99	2,329
12 Jan 15	72.64000 -0.06	72.94	72.21	72.90	2,110
09 Jan 15	72.70000 +0.51	72.74	72.02	72.02	3,536
08 Jan 15	72.19000 +0.12	72.39	71.71	71.71	1,773
07 Jan 15	72.07000 +0.42	72.09	71.64	71.66	1,350
06 Jan 15	71.65000 -0.71	72.16	71.65	71.65	1,630
05 Jan 15	72.36000 +0.53	72.36	71.27	71.85	2,501
02 Jan 15	71.83000 +0.76	71.83	70.52	71.00	2,503
30 Dec 14	71.07000 -1.13	72.00	71.07	71.36	1,699
29 Dec 14	72.20000 +2.71	72.20	69.00	69.74	10,361
23 Dec 14	69.49000 +1.46	69.52	67.41	68.20	3,211
22 Dec 14	68.03000 +1.13	68.03	67.00	67.00	9,705
19 Dec 14	66.90000 +0.00	67.70	66.68	67.19	3,566
18 Dec 14	66.90000 +0.20	67.86	66.16	66.79	4,620
17 Dec 14	66.70000 -0.79	67.97	66.70	67.50	1,728
16 Dec 14	67.49000 -1.25	69.01	67.45	68.74	4,668
15 Dec 14	68.74000 -0.85	70.10	66.81	70.10	4,359
12 Dec 14	69.59000 -0.93	70.54	69.13	70.40	5,411
11 Dec 14	70.52000 -0.77	71.39	70.27	71.39	2,650
10 Dec 14	71.29000 -0.40	71.75	70.55	71.55	4,468
09 Dec 14	71.69000 +0.32	72.19	71.25	71.97	9,146
08 Dec 14	71.37000 -0.54	72.40	71.37	71.90	4,999
05 Dec 14	71.91000 +1.41	71.91	70.50	70.65	4,162
04 Dec 14	70.50000 +0.32	71.00	70.28	70.48	4,111
03 Dec 14	70.18000 +0.43	70.47	68.50	69.21	12,775
02 Dec 14	69.75000 +1.43	69.75	68.51	68.72	9,351
01 Dec 14	68.32000 +1.36	69.00	67.24	67.50	8,577
28 Nov 14	66.96000 -0.89	68.23	66.29	67.79	3,012
27 Nov 14	67.85000 +0.08	68.00	67.71	68.00	1,698
26 Nov 14	67.77000 -1.01	69.40	67.77	69.40	7,545
25 Nov 14	68.78000 -0.72	69.90	68.17	69.90	6,015
24 Nov 14	69.50000 -0.81	70.01	68.97	69.50	8,256
21 Nov 14	70.31000 -0.24	71.00	69.95	71.00	3,505
20 Nov 14	70.55000 +0.14	70.60	70.01	70.59	3,635
19 Nov 14	70.41000 +0.41	70.84	69.41	70.40	12,920
18 Nov 14	70.00000 +1.00	70.10	69.10	69.10	14,828
17 Nov 14	69.00000 +0.15	69.63	68.60	69.00	14,463
14 Nov 14	68.85000 +0.83	70.02	68.15	68.50	15,640
13 Nov 14	68.02000 +0.11	68.43	67.30	68.10	15,602
12 Nov 14	67.91000 +0.91	68.60	66.90	66.99	17,958
11 Nov 14	67.00000 +1.58	67.24	66.20	66.30	17,236
10 Nov 14	65.42000 -0.89	66.31	64.30	66.30	11,341
07 Nov 14	66.31000 -0.69	68.40	66.31	66.73	6,809
06 Nov 14	67.00000 -1.68	68.50	66.73	68.25	8,608
05 Nov 14	68.68000 +0.80	68.68	67.45	67.58	2,962
04 Nov 14	67.88000 +0.48	67.88	66.92	66.92	5,933
03 Nov 14	67.40000 +0.90	67.49	66.72	67.15	3,728
31 Oct 14	66.50000 +0.60	66.50	65.50	65.50	22,508
30 Oct 14	65.90000 +0.15	66.00	65.25	66.00	1,130
29 Oct 14	65.75000 +0.25	66.00	64.76	65.50	10,117
28 Oct 14	65.50000 +0.25	65.60	65.00	65.26	1,069
27 Oct 14	65.25000 -0.61	66.00	65.08	65.90	6,345
24 Oct 14	65.86000 -0.14	66.50	65.25	65.50	4,601
23 Oct 14	66.00000 +1.51	66.29	64.00	64.00	9,343
22 Oct 14	64.49000 +2.69	65.48	61.74	61.74	2,946
21 Oct 14	61.80000 +0.26	62.18	61.70	62.01	180
20 Oct 14	61.54000 +0.46	62.30	61.13	61.88	3,528
17 Oct 14	61.08000 +0.82	61.55	60.40	60.40	5,176
16 Oct 14	60.26000 -0.74	60.72	58.10	60.50	8,918
15 Oct 14	61.00000 +0.00	61.53	59.90	61.08	3,602
14 Oct 14	61.00000 +0.00	61.24	60.31	60.92	4,386
13 Oct 14	61.00000 +0.00	61.24	60.40	61.00	3,308
10 Oct 14	61.00000 -0.50	61.19	60.61	60.90	6,055
09 Oct 14	61.50000 +0.28	62.00	61.00	61.98	3,464
08 Oct 14	61.22000 -0.13	61.79	61.00	61.26	4,114
07 Oct 14	61.35000 +0.25	61.98	61.25	61.29	5,270
06 Oct 14	61.10000 -0.57	62.72	60.95	62.00	7,709
02 Oct 14	61.67000 -1.32	63.35	61.41	63.35	3,627
01 Oct 14	62.99000 +0.39	63.37	62.35	62.35	1,524
30 Sep 14	62.60000 -0.11	63.12	61.40	62.85	9,193
29 Sep 14	62.71000 +0.13	63.49	62.26	63.25	11,255
26 Sep 14	62.58000 +0.28	63.32	62.01	62.01	3,519
25 Sep 14	62.30000 +0.30	62.57	61.76	62.00	2,491
24 Sep 14	62.00000 +0.05	62.45	62.00	62.45	3,702
23 Sep 14	61.95000 -3.43	65.65	61.95	65.57	10,436
22 Sep 14	65.38000 +0.74	65.38	64.60	65.38	2,002
19 Sep 14	64.64000 -0.26	65.75	64.60	64.70	5,567
18 Sep 14	64.90000 +0.19	65.35	64.90	65.05	984
17 Sep 14	64.71000 -0.79	65.45	64.71	65.31	2,214
16 Sep 14	65.50000 -1.31	66.34	64.21	66.33	3,015
15 Sep 14	66.81000 +0.20	67.17	66.60	67.00	1,195
12 Sep 14	66.61000 -0.39	67.19	66.61	66.97	2,710
11 Sep 14	67.00000 -0.46	67.77	67.00	67.40	3,554
10 Sep 14	67.46000 -0.04	67.94	67.09	67.85	2,078
09 Sep 14	67.50000 +0.03	68.15	67.50	67.50	1,973
08 Sep 14	67.47000 +1.12	67.49	66.00	66.80	3,644
05 Sep 14	66.35000 -0.55	67.35	65.01	66.33	5,571
04 Sep 14	66.90000 -0.60	67.90	66.56	67.90	6,589
03 Sep 14	67.50000 -2.20	69.70	66.31	69.70	13,315
02 Sep 14	69.70000 +0.10	70.00	68.75	69.95	6,369
01 Sep 14	69.60000 -0.90	70.90	68.70	70.90	7,946
29 Aug 14	70.50000 -0.73	71.68	70.31	71.23	7,943
28 Aug 14	71.23000 +0.67	71.23	70.61	70.99	1,567
27 Aug 14	70.56000 +0.81	70.56	69.75	69.75	5,984
26 Aug 14	69.75000 +0.25	70.00	69.40	69.97	6,671
25 Aug 14	69.50000 -0.75	70.10	69.40	69.50	10,218
22 Aug 14	70.25000 +0.25	70.30	69.95	70.25	3,210
21 Aug 14	70.00000 +0.00	70.20	69.63	70.00	5,597
20 Aug 14	70.00000 +0.46	70.00	69.78	69.80	4,044
19 Aug 14	69.54000 +0.04	69.85	69.54	69.85	1,593
18 Aug 14	69.50000 -0.27	69.78	68.89	69.59	5,131
15 Aug 14	69.77000 +0.43	69.94	69.30	69.79	1,891
14 Aug 14	69.34000 -0.07	69.97	68.90	69.97	2,158
13 Aug 14	69.41000 -0.06	69.88	68.96	69.37	3,938
12 Aug 14	69.47000 -0.03	69.90	69.35	69.66	735
11 Aug 14	69.50000 +1.29	69.50	68.36	68.37	1,657
08 Aug 14	68.21000 -2.19	69.86	68.01	69.65	4,962
07 Aug 14	70.40000 +0.46	70.50	69.65	70.30	2,161
06 Aug 14	69.94000 -1.06	70.70	69.65	69.75	4,944
05 Aug 14	71.00000 +1.03	71.00	69.95	70.75	2,342
04 Aug 14	69.97000 +1.82	71.00	68.20	68.50	6,598
01 Aug 14	68.15000 -4.25	72.17	67.00	72.10	10,359
31 Jul 14	72.40000 -0.43	72.75	71.50	72.47	8,231
30 Jul 14	72.83000 -1.08	75.29	72.10	74.50	5,142
29 Jul 14	73.91000 +0.02	74.87	73.90	74.40	3,735
28 Jul 14	73.89000 +1.39	74.25	72.12	72.62	4,906
25 Jul 14	72.50000 -1.08	73.59	72.00	73.59	3,141
24 Jul 14	73.58000 +0.17	74.00	73.50	73.96	180
23 Jul 14	73.41000 -0.09	73.99	73.30	73.99	177
22 Jul 14	73.50000 +0.23	73.86	73.29	73.86	1,018
21 Jul 14	73.27000 +0.43	74.00	72.25	72.25	4,714
18 Jul 14	72.84000 -0.33	73.19	72.58	72.71	1,417
17 Jul 14	73.17000 +0.47	73.40	72.83	73.20	949
16 Jul 14	72.70000 +0.05	72.90	72.44	72.69	2,797
15 Jul 14	72.65000 -0.15	73.12	71.90	72.80	5,001
14 Jul 14	72.80000 -0.70	73.93	72.80	73.75	6,155
11 Jul 14	73.50000 -0.09	73.81	73.12	73.30	4,113
10 Jul 14	73.59000 -0.41	74.25	72.80	74.25	15,412
09 Jul 14	74.00000 -0.20	74.25	73.60	74.08	2,713
08 Jul 14	74.20000 +0.20	74.37	73.91	74.00	4,835
07 Jul 14	74.00000 +0.10	74.00	73.00	73.40	2,148
04 Jul 14	73.90000 -0.30	74.98	73.75	74.87	3,269
03 Jul 14	74.20000 +0.26	74.50	74.00	74.37	750
02 Jul 14	73.94000 -0.01	74.30	73.50	74.20	3,527
01 Jul 14	73.95000 -1.03	75.00	72.82	75.00	18,916
30 Jun 14	74.98000 +0.16	75.85	74.83	75.85	6,695
27 Jun 14	74.82000 -0.43	75.80	74.82	75.50	10,262
26 Jun 14	75.25000 +0.25	76.00	74.80	75.65	21,378
25 Jun 14	75.00000 -0.10	75.31	74.70	75.29	4,771
24 Jun 14	75.10000 -0.35	75.50	74.97	75.50	4,395
23 Jun 14	75.45000 -0.05	75.80	75.00	75.79	4,033
20 Jun 14	75.50000 +0.01	75.75	75.25	75.60	2,999
19 Jun 14	75.49000 -0.31	75.80	75.00	75.71	4,301
18 Jun 14	75.80000 +0.12	75.98	75.49	75.50	5,710
17 Jun 14	75.68000 +0.57	75.69	75.10	75.10	6,998
16 Jun 14	75.11000 -0.59	76.50	75.11	76.50	4,222
13 Jun 14	75.70000 -0.64	76.50	75.70	76.50	2,664
12 Jun 14	76.34000 +1.04	76.34	75.29	75.30	8,733
11 Jun 14	75.30000 -1.70	77.00	72.90	76.85	10,772
10 Jun 14	77.00000 +1.50	77.99	76.88	77.35	14,428
09 Jun 14	75.50000 +1.05	75.50	74.62	74.99	5,319
06 Jun 14	74.45000 +0.64	74.99	74.00	74.38	6,473
05 Jun 14	73.81000 +0.95	73.99	72.51	73.00	25,893
04 Jun 14	72.86000 +1.61	73.00	71.21	71.99	17,322
03 Jun 14	71.25000 +0.23	71.99	71.00	71.30	33,637
02 Jun 14	71.02000 +0.02	71.50	70.82	71.10	9,236
30 May 14	71.00000 +0.89	71.43	70.19	70.19	5,854
29 May 14	70.11000 -0.16	70.20	69.52	70.20	1,996
28 May 14	70.27000 +0.20	70.35	69.88	70.35	2,758
27 May 14	70.07000 -0.37	70.80	70.00	70.50	5,243
26 May 14	70.44000 -0.16	70.80	70.01	70.75	4,863
23 May 14	70.60000 -0.14	70.75	70.50	70.75	6,334
22 May 14	70.74000 +1.94	70.74	69.96	70.00	18,727
21 May 14	68.80000 +1.15	68.80	67.28	68.00	2,757
20 May 14	67.65000 -0.85	68.50	67.01	68.50	4,711
19 May 14	68.50000 -0.25	68.75	68.27	68.75	14,177
16 May 14	68.75000 +0.05	68.75	67.81	68.40	4,818
15 May 14	68.70000 +0.51	68.75	68.00	68.05	8,220
14 May 14	68.19000 +0.69	68.73	67.40	67.50	9,887
13 May 14	67.50000 +0.00	67.85	67.01	67.85	5,190
12 May 14	67.50000 +0.00	67.50	67.10	67.10	5,755
09 May 14	67.50000 +0.40	67.50	66.50	66.51	5,193
08 May 14	67.10000 +0.10	67.24	66.59	67.06	8,254
07 May 14	67.00000 -0.48	67.22	66.52	66.72	2,050
06 May 14	67.48000 -0.02	67.50	66.80	67.50	5,627
05 May 14	67.50000 +0.50	68.38	66.62	67.00	26,778
02 May 14	67.00000 +2.01	67.00	64.90	64.91	22,733
30 Apr 14	64.99000 +0.99	64.99	64.00	64.00	13,513
29 Apr 14	64.00000 -0.20	64.35	63.62	64.30	2,818
28 Apr 14	64.20000 +0.45	64.20	63.60	63.70	9,197
25 Apr 14	63.75000 +1.25	63.75	62.50	62.88	3,834
24 Apr 14	62.50000 +0.00	62.70	62.30	62.50	16,575
23 Apr 14	62.50000 +0.25	62.50	61.90	62.06	8,215
22 Apr 14	62.25000 -0.25	62.50	62.25	62.50	2,327
17 Apr 14	62.50000 +0.50	62.50	62.09	62.44	10,714
16 Apr 14	62.00000 -0.28	62.50	61.50	62.40	8,739
15 Apr 14	62.28000 +0.21	62.70	62.21	62.70	1,479
14 Apr 14	62.07000 -0.29	62.69	61.70	61.80	2,294
11 Apr 14	62.36000 -1.39	63.90	62.36	63.90	4,671
10 Apr 14	63.75000 -0.25	64.50	63.39	64.20	6,703
09 Apr 14	64.00000 +1.13	64.00	62.99	63.00	4,814
08 Apr 14	62.87000 -0.29	63.00	62.05	62.40	2,367
07 Apr 14	63.16000 -0.02	63.16	62.52	63.10	4,687
04 Apr 14	63.18000 +0.35	63.19	63.00	63.19	3,545
03 Apr 14	62.83000 -0.15	63.00	62.36	62.99	3,437
02 Apr 14	62.98000 -0.02	63.30	62.11	63.25	6,815
01 Apr 14	63.00000 -0.50	63.50	62.66	63.50	13,712
31 Mar 14	63.50000 +0.84	63.50	62.94	63.25	2,380
28 Mar 14	62.66000 +1.11	63.50	62.66	63.40	6,045
27 Mar 14	61.55000 -3.25	64.99	61.55	64.99	11,200
26 Mar 14	64.80000 +0.80	65.50	64.41	64.48	31,209
25 Mar 14	64.00000 +3.23	64.20	59.35	59.65	49,956
24 Mar 14	60.77000 -0.22	60.95	60.00	60.95	825
21 Mar 14	60.99000 -0.02	61.00	60.51	60.98	665
20 Mar 14	61.01000 +0.51	61.01	60.50	60.50	1,790
19 Mar 14	60.50000 +0.00	60.50	60.49	60.50	3,651
18 Mar 14	60.50000 -1.00	61.50	60.00	61.50	5,772
17 Mar 14	61.50000 +2.49	61.50	59.26	60.00	2,648
14 Mar 14	59.01000 -1.44	60.50	58.50	60.00	6,195
13 Mar 14	60.45000 +0.07	60.50	60.03	60.49	2,865
12 Mar 14	60.38000 -0.12	60.38	60.15	60.20	523
11 Mar 14	60.50000 +0.10	60.50	60.10	60.31	1,541
10 Mar 14	60.40000 +0.18	60.50	60.30	60.30	752
07 Mar 14	60.22000 +0.59	60.40	59.42	60.38	669
06 Mar 14	59.63000 -0.47	60.40	59.63	60.35	6,348
05 Mar 14	60.10000 -0.30	60.40	59.99	60.22	4,862
04 Mar 14	60.40000 +0.32	60.40	59.80	59.80	903
03 Mar 14	60.08000 -0.77	60.52	60.08	60.52	2,373
28 Feb 14	60.85000 +0.00	61.00	60.61	60.61	1,067
27 Feb 14	60.85000 -0.15	60.85	60.62	60.62	164
26 Feb 14	61.00000 +0.02	61.00	60.98	60.98	1,076
25 Feb 14	60.98000 +0.42	60.98	60.51	60.51	189
24 Feb 14	60.56000 -0.14	61.00	60.56	61.00	1,973
21 Feb 14	60.70000 -0.19	60.85	60.67	60.85	644
20 Feb 14	60.89000 -0.11	60.89	60.50	60.74	590
19 Feb 14	61.00000 +0.00	61.00	60.71	61.00	1,723
18 Feb 14	61.00000 +0.08	61.00	61.00	61.00	3,334
17 Feb 14	60.92000 -0.08	61.00	60.92	61.00	1,956
14 Feb 14	61.00000 +0.00	61.00	60.89	60.89	2,833
13 Feb 14	61.00000 +0.04	61.00	60.84	61.00	638
12 Feb 14	60.96000 +0.44	61.00	60.80	61.00	1,442
11 Feb 14	60.52000 +0.10	61.09	60.51	60.89	10,918
10 Feb 14	60.42000 -0.28	60.90	60.00	60.69	1,503
07 Feb 14	60.70000 +0.30	60.70	60.49	60.50	292
06 Feb 14	60.40000 +0.65	60.48	60.39	60.39	72
05 Feb 14	59.75000 -0.75	60.39	59.75	60.00	1,464
04 Feb 14	60.50000 -0.35	60.51	59.70	60.41	2,492
03 Feb 14	60.85000 +1.15	60.90	60.12	60.12	620
31 Jan 14	59.70000 -0.40	60.60	59.60	60.13	661
30 Jan 14	60.10000 +0.58	60.10	60.00	60.00	135
29 Jan 14	59.52000 +0.02	60.25	59.36	60.00	1,579
28 Jan 14	59.50000 +0.10	59.99	59.50	59.99	227
27 Jan 14	59.40000 -1.12	60.80	59.30	60.45	2,149
24 Jan 14	60.52000 -0.48	60.84	60.52	60.80	244
23 Jan 14	61.00000 +0.20	61.00	60.46	60.79	3,764
22 Jan 14	60.80000 +0.00	60.80	60.50	60.80	2,456
21 Jan 14	60.80000 +0.30	60.80	60.52	60.60	2,288
20 Jan 14	60.50000 -0.40	60.70	60.40	60.40	1,379
17 Jan 14	60.90000 +0.90	60.90	59.98	60.10	4,667
16 Jan 14	60.00000 +0.15	60.08	59.91	60.00	2,199
15 Jan 14	59.85000 +0.35	60.08	59.33	59.50	8,969
14 Jan 14	59.50000 +0.10	59.79	59.30	59.49	6,236
13 Jan 14	59.40000 +0.40	59.52	59.00	59.50	3,118
10 Jan 14	59.00000 -0.50	59.50	59.00	59.25	4,219
09 Jan 14	59.50000 +0.10	60.00	59.00	60.00	4,474
08 Jan 14	59.40000 +0.47	59.62	58.68	59.62	1,833
07 Jan 14	58.93000 -0.55	59.50	58.84	59.50	3,560
06 Jan 14	59.48000 +0.49	59.50	58.65	59.00	2,661
03 Jan 14	58.99000 +0.01	59.89	58.80	59.89	1,211
02 Jan 14	58.98000 +0.41	59.85	58.98	59.00	3,023
30 Dec 13	58.57000 -0.50	59.25	58.52	59.07	604
27 Dec 13	59.07000 -0.03	59.39	59.00	59.21	2,568
23 Dec 13	59.10000 -0.15	60.39	59.00	59.95	8,550
20 Dec 13	59.25000 +1.04	59.50	59.08	59.13	11,253
19 Dec 13	58.21000 -0.31	58.75	58.21	58.75	958
18 Dec 13	58.52000 +0.32	58.60	58.13	58.13	619
17 Dec 13	58.20000 +0.06	58.20	58.20	58.20	174
16 Dec 13	58.14000 -0.45	58.70	58.00	58.70	1,157
13 Dec 13	58.59000 -0.01	58.90	58.59	58.70	883
12 Dec 13	58.60000 +0.60	59.00	58.21	58.25	3,031
11 Dec 13	58.00000 -1.25	58.50	58.00	58.00	1,362
10 Dec 13	59.25000 +1.25	59.25	58.00	58.01	2,862
09 Dec 13	58.00000 +0.00	58.55	58.00	58.12	451
06 Dec 13	58.00000 -0.24	58.25	58.00	58.01	1,915
05 Dec 13	58.24000 -0.26	58.50	58.01	58.02	1,832
04 Dec 13	58.50000 -0.10	58.50	58.02	58.41	1,361
03 Dec 13	58.60000 +0.00	58.60	58.40	58.41	1,814
02 Dec 13	58.60000 +0.10	58.60	58.00	58.00	670
29 Nov 13	58.50000 -0.20	58.50	58.50	58.50	1,000
28 Nov 13	58.70000 +0.00	58.70	57.85	57.85	998
27 Nov 13	58.70000 +0.75	58.70	58.00	58.00	2,596
26 Nov 13	57.94900 -0.05	58.19	57.79	57.79	36
25 Nov 13	58.00000 -0.47	58.85	57.65	58.85	2,221
22 Nov 13	58.47000 -0.03	58.55	57.54	58.50	1,469
21 Nov 13	58.50000 +0.00	58.50	58.50	58.50	32
20 Nov 13	58.50000 +0.11	58.50	58.40	58.40	118
19 Nov 13	58.39000 +0.42	58.76	57.61	58.00	3,784
18 Nov 13	57.97000 +0.96	58.00	57.01	57.30	1,787
15 Nov 13	57.01000 -0.12	57.01	56.90	57.00	694
14 Nov 13	57.13000 -0.87	57.51	57.13	57.51	178
13 Nov 13	58.00000 +0.00	58.00	58.00	58.00	96
12 Nov 13	58.00000 +0.00	58.00	57.51	57.52	1,202
11 Nov 13	58.00000 -0.25	58.25	57.78	58.25	4,303
08 Nov 13	58.25000 +0.00	58.30	57.41	57.41	769
07 Nov 13	58.25000 +1.20	58.45	57.47	58.45	590
06 Nov 13	57.05000 -0.96	58.25	57.05	58.25	525
05 Nov 13	58.01000 +0.01	59.00	57.75	58.89	974
04 Nov 13	58.00000 +0.00	58.20	57.75	58.00	4,702
01 Nov 13	58.00000 +0.00	58.48	57.67	58.00	2,772
31 Oct 13	58.00000 +0.00	58.50	58.00	58.00	1,441
30 Oct 13	58.00000 +0.50	58.11	57.49	57.98	5,941
29 Oct 13	57.50000 +0.15	57.99	57.32	57.99	750
28 Oct 13	57.35000 -0.64	57.92	56.85	56.85	385
25 Oct 13	57.99000 -0.01	57.99	57.99	57.99	182
24 Oct 13	58.00000 +0.00	58.45	57.00	58.00	910
23 Oct 13	58.00000 +0.00	58.00	57.57	58.00	2,869
22 Oct 13	58.00000 +0.75	58.33	57.17	58.33	679
21 Oct 13	57.25000 -0.24	58.00	57.25	57.50	1,644
18 Oct 13	57.49000 +0.24	57.50	56.14	57.50	540
17 Oct 13	57.25000 +0.15	57.39	56.21	56.21	14,010
16 Oct 13	57.10000 +0.00	57.49	57.00	57.49	793
15 Oct 13	57.10000 +0.60	57.10	56.50	56.51	679
14 Oct 13	56.50000 -0.50	57.00	56.50	57.00	189
11 Oct 13	57.00000 +0.00	57.45	57.00	57.06	949
10 Oct 13	57.00000 -1.08	57.32	57.00	57.32	4,371
09 Oct 13	58.08000 +1.09	58.08	56.17	57.00	988
08 Oct 13	56.99000 +0.21	57.49	56.50	57.49	153
07 Oct 13	56.78000 -0.72	58.45	56.50	58.45	1,279
04 Oct 13	57.50000 +0.51	58.15	56.01	56.01	3,273
03 Oct 13	56.99000 +1.49	56.99	54.67	55.50	1,288
02 Oct 13	55.50000 -0.25	55.74	55.50	55.50	198
01 Oct 13	55.75000 +1.25	56.00	54.50	54.64	3,303
30 Sep 13	54.50000 -1.49	56.49	54.50	56.00	1,898
27 Sep 13	55.99000 +0.72	55.99	54.97	55.41	1,289
26 Sep 13	55.27000 -0.33	56.00	55.27	55.51	1,859
25 Sep 13	55.60000 -0.46	56.60	55.50	56.60	636
24 Sep 13	56.06000 -0.14	56.50	55.66	56.50	175
23 Sep 13	56.20000 +0.00	57.10	56.10	56.21	1,279
20 Sep 13	56.20000 -0.78	57.10	56.20	56.98	521
19 Sep 13	56.98000 +1.79	57.10	55.30	55.30	1,548
18 Sep 13	55.19000 +0.04	55.90	55.13	55.13	735
17 Sep 13	55.15000 -1.41	56.73	54.62	56.03	3,403
16 Sep 13	56.56000 -0.44	57.07	56.14	57.00	1,102
13 Sep 13	57.00000 +0.10	57.00	56.50	56.90	961
12 Sep 13	56.90000 +0.65	57.49	56.50	56.70	625
11 Sep 13	56.25000 -0.27	57.50	56.25	57.50	541
10 Sep 13	56.52000 +0.32	57.87	56.00	56.20	2,409
09 Sep 13	56.20000 +0.21	56.20	55.50	55.98	1,985
06 Sep 13	55.99000 +0.74	55.99	55.99	55.99	2
05 Sep 13	55.25000 +0.00	55.35	55.00	55.17	3,924
04 Sep 13	55.25000 +0.15	55.50	54.51	55.50	626
03 Sep 13	55.10000 +1.60	55.25	54.97	54.97	865
02 Sep 13	53.50000 -1.00	55.09	53.50	55.00	600
30 Aug 13	54.50000 +0.50	55.00	54.50	55.00	705
29 Aug 13	54.00000 -0.84	54.90	54.00	54.80	847
28 Aug 13	54.84000 +0.34	54.90	54.00	54.90	1,572
27 Aug 13	54.50000 -0.90	55.15	54.50	55.15	391
26 Aug 13	55.40000 +0.88	55.45	54.62	54.62	3,067
23 Aug 13	54.52000 -0.10	54.62	53.63	54.00	323
22 Aug 13	54.62000 +0.12	54.63	54.20	54.59	664
21 Aug 13	54.50000 +0.57	54.50	53.60	53.93	857
20 Aug 13	53.93000 +0.43	53.93	53.93	53.93	275
19 Aug 13	53.50000 -0.54	53.93	53.50	53.93	244
16 Aug 13	54.04000 -0.24	54.04	53.20	53.24	170
15 Aug 13	54.28000 +0.77	54.28	53.50	53.59	904
14 Aug 13	53.51000 +0.21	54.30	53.51	54.30	440
13 Aug 13	53.30000 -0.96	54.75	53.30	54.75	2,143
12 Aug 13	54.26000 +0.49	54.26	54.00	54.00	626
09 Aug 13	53.77000 +0.17	54.00	53.61	53.80	447
08 Aug 13	53.60000 +1.10	54.50	52.20	52.20	1,853
07 Aug 13	52.50000 +0.00	52.61	52.30	52.50	371
06 Aug 13	52.50000 +0.28	52.96	52.20	52.20	1,163
05 Aug 13	52.22000 +0.22	52.60	52.00	52.00	426
02 Aug 13	52.00000 +0.00	52.50	52.00	52.00	1,394
01 Aug 13	52.00000 +0.60	52.50	51.90	52.00	3,734
31 Jul 13	51.40000 -0.73	52.13	51.40	52.13	515
30 Jul 13	52.13000 +1.13	52.94	50.80	50.80	2,816
29 Jul 13	51.00000 +0.22	51.00	50.78	50.78	8,426
26 Jul 13	50.78000 +0.78	50.78	50.32	50.77	624
25 Jul 13	50.00000 -0.06	50.78	50.00	50.00	1,043
24 Jul 13	50.06100 +0.06	50.06	50.06	50.06	210
23 Jul 13	50.00000 +0.00	50.00	50.00	50.00	1,325
22 Jul 13	50.00000 +0.10	50.00	50.00	50.00	219
19 Jul 13	49.89500 -0.10	50.44	49.51	49.51	1,229
18 Jul 13	50.00000 +0.00	50.49	50.00	50.49	654
17 Jul 13	50.00000 +0.00	50.01	50.00	50.01	3,258
16 Jul 13	50.00000 -0.01	50.04	49.90	49.90	4,149
15 Jul 13	50.01000 -1.28	51.52	49.69	51.52	3,168
12 Jul 13	51.29000 -0.22	52.00	51.29	52.00	1,569
11 Jul 13	51.51000 +2.59	52.98	50.50	50.50	7,218
10 Jul 13	48.91500 +0.72	49.03	47.75	47.75	6,869
09 Jul 13	48.20000 +0.18	48.20	48.00	48.16	1,135
08 Jul 13	48.02000 -0.67	48.20	47.70	48.15	7,359
05 Jul 13	48.69000 +0.58	48.70	48.01	48.69	1,383
04 Jul 13	48.11000 +0.96	48.62	47.92	47.92	1,457
03 Jul 13	47.15000 -0.35	47.90	47.15	47.50	1,863
02 Jul 13	47.50000 +0.49	47.58	47.00	47.58	1,685
01 Jul 13	47.01000 +0.00	47.50	47.01	47.40	2,248
28 Jun 13	47.01000 +0.29	47.12	46.81	47.00	7,889
27 Jun 13	46.72000 +0.57	47.50	46.70	47.00	1,689
26 Jun 13	46.15000 -0.85	47.40	46.15	47.40	6,263
25 Jun 13	47.00000 +0.38	47.44	46.12	46.75	4,739
24 Jun 13	46.61500 -2.40	49.31	46.03	49.00	6,728
21 Jun 13	49.01500 -0.39	49.78	49.01	49.39	1,135
20 Jun 13	49.40000 -1.31	50.26	49.40	49.70	449
18 Jun 13	50.71000 +0.46	50.73	50.24	50.24	246
17 Jun 13	50.25000 +0.20	50.74	50.00	50.00	426
14 Jun 13	50.05000 -0.62	50.67	50.05	50.67	278
13 Jun 13	50.67000 +0.27	50.74	50.20	50.30	1,443
12 Jun 13	50.40000 +0.00	50.73	50.31	50.32	1,130
11 Jun 13	50.40000 -0.35	50.75	50.40	50.74	4,771
10 Jun 13	50.75000 +0.24	51.00	50.61	50.97	5,930
07 Jun 13	50.51000 +0.01	50.60	50.51	50.60	111
06 Jun 13	50.50000 -0.04	50.60	50.50	50.51	962
05 Jun 13	50.54000 -0.42	51.30	50.50	50.56	5,072
04 Jun 13	50.96000 +0.75	51.10	50.30	51.00	3,570
03 Jun 13	50.21000 -0.54	50.75	50.00	50.75	1,326
31 May 13	50.75000 -0.44	51.00	50.41	51.00	1,583
30 May 13	51.19000 +0.58	51.20	50.99	50.99	738
29 May 13	50.61000 +0.76	51.10	50.25	50.41	4,048
28 May 13	49.85500 -0.76	50.61	49.85	50.05	439
27 May 13	50.62000 +0.82	50.63	50.00	50.00	1,302
24 May 13	49.80000 +0.00	50.25	49.80	49.99	3,462
23 May 13	49.80000 -0.40	50.19	49.51	49.99	2,551
22 May 13	50.20000 +0.55	50.25	49.51	50.24	1,793
21 May 13	49.65500 -0.35	50.28	49.51	50.28	809
20 May 13	50.00000 +0.00	50.00	50.00	50.00	182
17 May 13	50.00000 +0.00	50.44	49.70	50.43	960
16 May 13	50.00000 -0.22	50.64	49.96	50.46	2,047
15 May 13	50.22000 -0.28	50.49	50.02	50.02	1,430
14 May 13	50.50000 -0.31	50.64	50.00	50.31	363
13 May 13	50.81000 +0.11	50.91	50.55	50.91	437
10 May 13	50.70000 +0.20	50.91	50.30	50.40	2,102
09 May 13	50.50000 +0.00	50.50	50.09	50.17	5,335
08 May 13	50.50000 -0.34	50.80	50.36	50.53	3,455
07 May 13	50.84000 +0.36	51.10	50.50	50.94	5,209
06 May 13	50.48000 -0.03	51.00	50.36	51.00	1,871
03 May 13	50.51000 -0.64	51.52	50.51	51.40	5,439
02 May 13	51.15000 +0.25	51.28	50.55	51.01	6,062
30 Apr 13	50.90000 +0.09	50.90	50.90	50.90	102
29 Apr 13	50.81000 -0.41	51.46	50.75	51.06	789
26 Apr 13	51.22000 -0.61	51.81	51.08	51.09	78
25 Apr 13	51.83000 +0.47	51.84	51.83	51.84	217
24 Apr 13	51.36000 +0.35	51.60	51.05	51.34	1,060
23 Apr 13	51.01000 +0.02	52.00	50.86	51.50	635
22 Apr 13	50.99000 -0.15	51.71	50.92	51.45	2,099
19 Apr 13	51.14000 +1.79	52.43	50.00	50.00	8,044
18 Apr 13	49.35000 -0.65	50.29	49.35	49.98	1,952
17 Apr 13	50.00000 -0.60	50.48	49.75	50.45	9,598
16 Apr 13	50.60000 +0.59	50.60	50.46	50.46	36
15 Apr 13	50.01000 -0.29	50.63	49.69	50.63	833
12 Apr 13	50.30000 +0.45	50.30	49.65	49.86	6,224
11 Apr 13	49.85000 -0.70	50.70	49.85	50.68	2,323
10 Apr 13	50.55000 +0.31	50.55	50.02	50.45	896
09 Apr 13	50.24000 -0.15	50.30	49.70	50.00	673
08 Apr 13	50.39000 +0.81	50.39	49.99	49.99	1,530
05 Apr 13	49.58000 -0.62	50.91	48.53	50.28	5,114
04 Apr 13	50.20000 -0.89	52.00	50.20	51.48	2,445
03 Apr 13	51.09000 -0.61	52.32	51.09	51.68	2,118
02 Apr 13	51.70000 +0.23	52.58	51.70	52.04	1,483
28 Mar 13	51.47000 -0.64	52.68	51.47	52.61	6,976
27 Mar 13	52.11000 -0.36	53.47	52.11	52.47	6,184
26 Mar 13	52.47000 -1.52	54.19	52.47	54.19	5,299
25 Mar 13	53.99000 +0.19	54.33	53.47	54.33	156
22 Mar 13	53.80000 -0.50	55.00	53.80	54.95	1,491
21 Mar 13	54.30000 -0.20	54.93	54.30	54.50	1,267
20 Mar 13	54.50000 +0.20	55.70	54.50	54.89	2,289
19 Mar 13	54.30000 -0.50	54.79	54.30	54.79	384
18 Mar 13	54.80000 -1.22	55.77	54.30	55.51	1,362
15 Mar 13	56.02000 +0.67	56.05	55.51	55.97	870
14 Mar 13	55.35000 -0.66	56.01	55.35	56.01	725
13 Mar 13	56.01000 -0.01	56.02	55.30	56.02	166
12 Mar 13	56.02000 +0.12	56.02	55.74	55.78	1,102
11 Mar 13	55.90000 +0.96	55.90	54.47	54.90	1,088
08 Mar 13	54.94000 -0.16	54.97	54.94	54.97	106
07 Mar 13	55.10000 +0.10	55.10	54.47	55.04	32
06 Mar 13	55.00000 +0.33	55.00	54.47	55.00	1,493
05 Mar 13	54.67000 -0.83	55.51	54.67	55.50	1,481
04 Mar 13	55.50000 -0.55	55.52	55.50	55.50	682
01 Mar 13	56.05000 +0.77	56.08	55.35	55.35	1,404
28 Feb 13	55.28000 +0.03	55.59	54.85	55.59	55
27 Feb 13	55.25000 +0.25	55.25	54.70	54.99	2,573
26 Feb 13	55.00000 +0.74	55.00	54.39	54.99	160
25 Feb 13	54.26000 -0.74	54.99	54.26	54.99	710
22 Feb 13	55.00000 -0.25	55.25	54.90	54.90	746
21 Feb 13	55.25000 +0.04	55.37	55.01	55.21	2,771
20 Feb 13	55.21000 -0.16	55.21	54.26	54.26	992
19 Feb 13	55.37000 +0.51	55.37	54.57	55.15	770
18 Feb 13	54.86000 -0.74	55.50	54.40	55.50	575
15 Feb 13	55.60000 +0.22	56.20	54.77	55.14	3,887
14 Feb 13	55.38000 +1.63	55.38	53.55	53.72	4,867
13 Feb 13	53.75000 +0.75	53.75	53.30	53.50	275
12 Feb 13	53.00000 -0.02	53.02	53.00	53.00	671
11 Feb 13	53.02000 -0.03	53.20	52.99	53.20	504
08 Feb 13	53.05000 -0.45	53.05	53.02	53.02	224
07 Feb 13	53.50000 +0.20	53.75	53.01	53.75	2,143
06 Feb 13	53.30000 -0.10	53.30	53.30	53.30	20
05 Feb 13	53.40000 +0.40	53.60	53.00	53.20	3,474
04 Feb 13	53.00000 -0.20	53.22	53.00	53.22	4,502
01 Feb 13	53.20000 +0.60	53.20	53.00	53.09	2,186
31 Jan 13	52.60000 -0.59	53.00	52.60	53.00	111
30 Jan 13	53.19000 +0.19	53.20	52.60	52.60	1,901
29 Jan 13	53.00000 +0.18	53.34	52.97	53.01	541
28 Jan 13	52.82000 -0.58	53.35	52.82	53.35	44
25 Jan 13	53.40000 +0.00	53.64	53.40	53.64	10
24 Jan 13	53.40000 +0.40	53.64	53.40	53.64	82
23 Jan 13	53.00000 +0.00	53.10	52.80	53.00	879
22 Jan 13	53.00000 +0.25	53.00	52.87	52.88	2,014
21 Jan 13	52.75000 -0.65	53.00	52.60	52.60	2,120
18 Jan 13	53.40000 +0.00	53.79	53.40	53.79	4
17 Jan 13	53.40000 +0.00	53.48	52.55	53.48	143
16 Jan 13	53.40000 +0.12	53.48	53.00	53.00	10,091
15 Jan 13	53.28000 -0.22	53.39	52.85	53.39	4,542
14 Jan 13	53.50000 +0.10	53.90	53.09	53.90	1,691
11 Jan 13	53.40000 -0.10	53.90	53.21	53.30	685
10 Jan 13	53.50000 +0.52	54.00	52.47	52.98	4,795
09 Jan 13	52.98000 -0.12	53.40	52.45	53.30	3,110
08 Jan 13	53.10000 +0.10	53.39	52.54	52.54	810
07 Jan 13	53.00000 +0.94	53.00	51.68	51.68	1,618
04 Jan 13	52.06000 +0.40	52.14	51.69	51.75	1,051
03 Jan 13	51.66000 -1.24	52.45	51.65	52.00	1,866
02 Jan 13	52.90000 +0.26	52.90	52.78	52.78	1,461
28 Dec 12	52.64000 +0.05	52.79	52.20	52.79	3,385
27 Dec 12	52.59000 -0.41	52.59	52.05	52.50	8,315
21 Dec 12	53.00000 -0.75	53.75	52.81	53.74	2,342
20 Dec 12	53.75000 +0.00	53.75	53.60	53.74	286
19 Dec 12	53.75000 +0.75	53.75	52.90	53.16	8,151
18 Dec 12	53.00000 -0.38	53.52	52.50	53.52	1,216
17 Dec 12	53.38000 +0.38	53.38	53.00	53.20	2,614
14 Dec 12	53.00000 -0.55	53.55	52.70	53.55	1,331
13 Dec 12	53.55000 +1.07	53.55	51.75	51.76	5,804
12 Dec 12	52.48000 +0.66	52.48	51.82	51.99	1,611
11 Dec 12	51.82000 +0.00	52.35	51.82	52.35	810
10 Dec 12	51.82000 -0.17	52.20	51.82	51.82	1,493
07 Dec 12	51.99000 -1.40	53.12	51.99	52.35	1,071
06 Dec 12	53.39000 +0.00	53.39	53.38	53.38	338
05 Dec 12	53.39000 +0.04	53.39	53.38	53.38	104
04 Dec 12	53.35000 +0.35	53.35	52.33	53.00	1,101
03 Dec 12	53.00000 +0.50	53.38	52.90	53.38	40
30 Nov 12	52.50000 -0.60	53.50	51.89	53.50	2,323
29 Nov 12	53.10000 -0.75	53.80	53.10	53.80	1,148
28 Nov 12	53.85000 -0.10	54.00	53.19	53.24	2,761
27 Nov 12	53.95000 -0.95	54.88	52.75	54.84	5,539
26 Nov 12	54.90000 +0.50	54.90	54.20	54.89	156
23 Nov 12	54.40000 -0.10	54.89	54.40	54.89	116
22 Nov 12	54.50000 +0.18	54.88	54.07	54.88	468
21 Nov 12	54.32000 +0.31	54.75	54.00	54.30	16,614
20 Nov 12	54.01000 -0.49	54.35	54.00	54.11	795
19 Nov 12	54.50000 +0.00	54.50	54.06	54.06	1,282
16 Nov 12	54.50000 +0.30	55.00	54.00	54.25	5,282
15 Nov 12	54.20000 +0.59	54.20	53.70	54.20	926
14 Nov 12	53.61000 +0.18	54.20	53.60	53.80	4,147
13 Nov 12	53.43000 +0.03	54.00	53.40	53.55	625
12 Nov 12	53.40000 +0.89	53.40	52.51	52.51	1,032
09 Nov 12	52.51000 -0.88	53.00	52.51	53.00	585
08 Nov 12	53.39000 +1.29	53.49	52.80	52.86	6,413
07 Nov 12	52.10000 -1.40	53.78	52.10	53.50	2,554
06 Nov 12	53.50000 +0.60	53.50	53.17	53.19	1,583
05 Nov 12	52.90000 +0.60	53.00	52.00	52.00	5,564
02 Nov 12	52.30000 +0.93	52.60	51.40	51.40	11,145
01 Nov 12	51.37000 +0.96	51.48	50.71	50.71	522
31 Oct 12	50.41000 -0.11	51.00	50.41	50.75	1,825
30 Oct 12	50.52000 -0.49	50.64	50.52	50.64	400
26 Oct 12	51.01000 -0.49	51.80	50.60	51.50	3,261
25 Oct 12	51.50000 -0.45	51.95	51.50	51.95	1,192
24 Oct 12	51.95000 +0.32	51.95	51.63	51.70	2,016
23 Oct 12	51.63000 -0.03	51.98	51.63	51.98	866
22 Oct 12	51.66000 -0.02	52.00	51.62	51.79	1,581
19 Oct 12	51.68000 -0.32	51.80	51.51	51.80	703
18 Oct 12	52.00000 +0.49	52.00	51.74	51.75	2,333
17 Oct 12	51.51000 -0.47	51.90	51.51	51.90	481
16 Oct 12	51.98000 +0.13	51.98	51.57	51.57	1,603
15 Oct 12	51.85000 -0.30	51.85	51.23	51.80	1,970
12 Oct 12	52.15000 +0.08	52.15	51.22	51.22	5,066
11 Oct 12	52.07000 +0.07	52.07	51.22	52.00	5,514
10 Oct 12	52.00000 -0.22	52.48	51.90	52.10	976
09 Oct 12	52.22000 +0.82	52.77	51.80	51.99	1,314
08 Oct 12	51.40000 -0.01	52.25	51.40	51.46	2,218
05 Oct 12	51.41000 -0.08	52.80	51.41	52.00	5,013
04 Oct 12	51.49000 -1.25	52.83	51.49	52.83	2,611
03 Oct 12	52.74000 +0.59	52.74	51.95	52.00	3,129
02 Oct 12	52.15000 -0.64	53.00	52.15	52.99	2,277
01 Oct 12	52.79000 -0.97	53.49	52.20	53.00	2,803
28 Sep 12	53.76000 +0.67	53.76	52.62	52.70	1,104
27 Sep 12	53.09000 -1.42	54.78	52.00	54.50	8,503
26 Sep 12	54.51000 -0.49	55.80	54.50	54.99	2,516
25 Sep 12	55.00000 +0.05	55.00	55.00	55.00	290
24 Sep 12	54.95000 +0.80	55.00	53.87	54.20	3,017
21 Sep 12	54.15000 -1.55	55.20	54.15	55.20	2,058
20 Sep 12	55.70000 +1.00	55.70	54.71	54.71	566
19 Sep 12	54.70000 -0.80	55.53	54.70	55.53	1,108
18 Sep 12	55.50000 -0.73	56.23	55.50	56.23	1,621
17 Sep 12	56.23000 +0.00	56.23	56.00	56.00	1,621
14 Sep 12	56.23000 -0.27	57.19	56.12	57.19	498
13 Sep 12	56.50000 +0.24	57.99	56.50	57.99	2,871
12 Sep 12	56.26000 -0.99	57.74	56.26	57.74	1,768
11 Sep 12	57.25000 +1.75	57.99	55.60	55.60	5,922
10 Sep 12	55.50000 +0.01	55.59	55.40	55.59	564
07 Sep 12	55.49000 -0.01	55.50	55.49	55.50	284
06 Sep 12	55.50000 +0.13	55.50	55.01	55.40	425
05 Sep 12	55.37000 +1.10	55.39	54.27	54.27	412
04 Sep 12	54.27000 -0.01	54.28	54.26	54.26	51
03 Sep 12	54.28000 +0.03	54.70	54.27	54.27	217
31 Aug 12	54.25000 +0.00	54.70	54.25	54.70	40
30 Aug 12	54.25000 -0.01	54.97	54.25	54.25	148
29 Aug 12	54.26000 -0.31	54.58	54.26	54.57	1,688
28 Aug 12	54.57000 +0.07	54.97	54.50	54.50	378
27 Aug 12	54.50000 +0.10	54.51	54.50	54.51	10
24 Aug 12	54.40000 -0.57	54.96	54.40	54.96	182
23 Aug 12	54.97000 +0.72	54.97	54.32	54.75	1,318
22 Aug 12	54.25000 -0.25	54.50	54.25	54.50	383
21 Aug 12	54.50000 +0.38	54.50	54.20	54.20	770
20 Aug 12	54.12000 +0.16	54.50	54.12	54.22	572
17 Aug 12	53.96000 -1.02	55.03	53.96	55.02	499
16 Aug 12	54.98000 -0.02	54.98	53.99	54.75	165
15 Aug 12	55.00000 +1.04	55.00	54.25	54.70	631
14 Aug 12	53.96000 -0.03	54.98	53.96	54.98	287
13 Aug 12	53.99000 -0.50	54.60	53.99	54.60	102
10 Aug 12	54.49000 +0.98	54.51	54.49	54.51	287
09 Aug 12	53.51000 -2.08	55.74	53.51	55.74	1,406
08 Aug 12	55.59000 +0.64	55.59	55.59	55.59	5
07 Aug 12	54.95000 -0.15	55.95	54.77	55.95	522
06 Aug 12	55.10000 -1.24	55.85	54.84	55.41	1,656
03 Aug 12	56.34000 +0.69	56.34	55.80	56.24	124
02 Aug 12	55.65000 -1.17	56.80	54.81	56.80	1,128
01 Aug 12	56.82000 +0.83	56.82	56.15	56.15	2,484
31 Jul 12	55.99000 +0.19	56.09	55.99	56.09	51
30 Jul 12	55.80000 +0.30	56.17	55.80	56.17	203
27 Jul 12	55.50000 -0.80	56.24	55.00	56.24	2,207
25 Jul 12	56.30000 +1.10	56.39	55.51	56.39	216
24 Jul 12	55.20000 -0.50	55.20	55.04	55.04	994
23 Jul 12	55.70000 +0.05	55.70	55.60	55.66	537
20 Jul 12	55.65000 -0.56	56.22	55.65	56.22	2,946
19 Jul 12	56.21000 -0.58	57.22	56.21	56.75	643
18 Jul 12	56.79000 +0.79	56.79	56.00	56.26	546
17 Jul 12	56.00000 +0.00	56.26	55.80	56.26	221
16 Jul 12	56.00000 +0.50	56.20	55.62	56.00	1,174
13 Jul 12	55.50000 -0.76	55.80	55.50	55.80	190
12 Jul 12	56.26000 +1.20	56.26	54.67	55.99	2,202
11 Jul 12	55.06000 -0.39	56.17	54.98	56.17	1,103
10 Jul 12	55.45000 -0.05	55.83	55.45	55.83	638
09 Jul 12	55.50000 -0.05	55.82	54.70	55.16	1,524
06 Jul 12	55.55000 -1.45	57.00	55.16	57.00	2,448
05 Jul 12	57.00000 +0.40	57.30	56.16	56.60	1,419
04 Jul 12	56.60000 +0.83	57.94	56.60	56.78	2,277
03 Jul 12	55.77000 -0.43	56.80	55.77	56.20	263
02 Jul 12	56.20000 -1.00	57.21	56.20	57.21	746
29 Jun 12	57.20000 +2.40	57.20	55.51	55.51	722
28 Jun 12	54.80000 +0.00	54.90	54.50	54.90	680
27 Jun 12	54.80000 -0.71	55.50	54.80	55.50	145
26 Jun 12	55.51000 +0.51	55.51	55.00	55.00	1,068
25 Jun 12	55.00000 -0.29	55.21	53.80	54.90	1,062
22 Jun 12	55.29000 +0.19	55.29	54.50	54.80	434
21 Jun 12	55.10000 +0.10	55.10	55.00	55.00	165
20 Jun 12	55.00000 -0.50	56.03	54.80	55.40	4,502
19 Jun 12	55.50000 +1.30	55.50	54.40	54.40	2,249
18 Jun 12	54.20000 +0.19	54.20	54.01	54.01	600
15 Jun 12	54.01000 +0.51	54.01	53.40	53.40	1,992
14 Jun 12	53.50000 +0.09	53.50	53.40	53.41	989
13 Jun 12	53.41000 -0.39	53.80	53.40	53.80	1,251
12 Jun 12	53.80000 +0.83	54.00	53.50	53.68	2,120
11 Jun 12	52.97000 -0.49	55.07	52.97	54.50	3,799
08 Jun 12	53.46000 -0.72	54.00	53.46	54.00	178
07 Jun 12	54.18000 +1.87	54.90	53.20	53.20	2,083
06 Jun 12	52.31000 +0.25	52.80	52.15	52.15	2,202
05 Jun 12	52.06000 +1.39	52.06	50.71	50.71	1,209
04 Jun 12	50.67000 -2.58	53.18	50.55	53.18	1,617
01 Jun 12	53.25000 -0.52	53.77	52.70	53.77	1,255
31 May 12	53.77000 +0.28	53.77	53.03	53.35	1,240
30 May 12	53.49000 +0.00	53.49	53.49	53.49	100
29 May 12	53.49000 +1.87	53.49	52.00	52.47	2,809
28 May 12	51.62000 -0.68	51.88	51.62	51.88	1,024
25 May 12	52.30000 +0.49	53.00	51.82	52.25	1,622
24 May 12	51.81000 -0.36	52.25	51.81	52.25	214
23 May 12	52.17000 -0.81	53.20	51.81	53.20	845
22 May 12	52.98000 +1.23	53.20	52.13	52.49	1,859
21 May 12	51.75000 -1.45	53.50	51.75	53.50	4,748
18 May 12	53.20000 -0.34	53.20	52.69	52.69	500
16 May 12	53.54000 +0.54	53.60	52.60	52.61	1,162
15 May 12	53.00000 +0.00	53.70	52.61	53.70	590
14 May 12	53.00000 +1.00	53.17	52.60	53.00	1,867
11 May 12	52.00000 +1.00	52.70	51.49	51.49	6,364
10 May 12	51.00000 -1.27	52.27	50.24	52.27	1,356
09 May 12	52.27000 -1.62	54.50	50.31	54.50	13,585
08 May 12	53.89000 -1.01	54.90	53.89	54.90	1,199
07 May 12	54.90000 +0.29	54.90	54.40	54.89	449
04 May 12	54.61000 -0.86	54.61	54.60	54.60	100
03 May 12	55.47000 +1.01	55.47	55.47	55.47	23
02 May 12	54.46000 -1.54	55.22	54.46	55.22	905
30 Apr 12	56.00000 +0.97	56.50	56.00	56.29	1,526
27 Apr 12	55.03000 -1.27	56.29	55.03	55.22	752
26 Apr 12	56.30000 +0.20	56.30	56.00	56.24	1,209
25 Apr 12	56.10000 +0.90	56.10	54.36	55.16	925
24 Apr 12	55.20000 +1.15	55.20	55.18	55.18	702
23 Apr 12	54.05000 -1.66	55.60	54.05	55.58	895
20 Apr 12	55.71000 -0.29	55.71	54.99	55.52	1,008
19 Apr 12	56.00000 +0.30	56.00	55.52	55.89	1,358
18 Apr 12	55.70000 +0.99	55.84	54.52	55.84	930
17 Apr 12	54.71000 -0.58	54.78	54.70	54.78	74
16 Apr 12	55.29000 +0.13	55.29	54.80	54.99	1,027
13 Apr 12	55.16000 -0.84	56.34	55.16	56.34	518
12 Apr 12	56.00000 +0.43	56.00	55.16	55.16	314
11 Apr 12	55.57000 -1.33	56.50	55.57	55.80	981
10 Apr 12	56.90000 -0.60	56.90	56.90	56.90	125
05 Apr 12	57.50000 +0.00	57.50	57.50	57.50	91
04 Apr 12	57.50000 +0.00	57.50	57.50	57.50	360
03 Apr 12	57.50000 +0.05	57.50	57.20	57.20	121
02 Apr 12	57.45000 +0.05	58.06	57.20	57.80	1,253
30 Mar 12	57.40000 +1.52	58.25	57.00	57.00	1,329
29 Mar 12	55.88000 -1.12	56.60	55.88	56.60	208
28 Mar 12	57.00000 +3.60	57.00	53.26	53.65	4,583
27 Mar 12	53.40000 -1.00	54.84	53.30	54.83	1,783
26 Mar 12	54.40000 -0.10	55.00	54.00	55.00	2,231
23 Mar 12	54.50000 -0.43	54.97	53.92	54.97	1,257
22 Mar 12	54.93000 +0.42	54.93	54.01	54.90	1,226
21 Mar 12	54.51000 +0.54	54.51	53.97	53.97	129
20 Mar 12	53.97000 -0.88	54.90	53.97	54.90	1,582
19 Mar 12	54.85000 +0.10	54.91	53.98	54.90	1,239
16 Mar 12	54.75000 +0.75	54.82	53.80	54.00	1,704
15 Mar 12	54.00000 +0.05	54.31	53.53	54.00	1,317
14 Mar 12	53.95000 -0.05	53.99	53.04	53.99	1,599
13 Mar 12	54.00000 -0.95	54.70	53.99	54.70	1,292
12 Mar 12	54.95000 +0.20	55.00	54.63	54.63	2,057
09 Mar 12	54.75000 +0.95	54.95	54.00	54.39	2,152
08 Mar 12	53.80000 -4.55	58.05	53.12	57.27	13,370
07 Mar 12	58.35000 +0.35	58.35	56.50	56.50	2,393
06 Mar 12	58.00000 +1.30	58.00	55.23	56.40	3,984
05 Mar 12	56.70000 -0.80	57.76	56.69	57.20	532
02 Mar 12	57.50000 -0.34	57.81	56.66	56.66	628
01 Mar 12	57.84000 +0.59	57.84	57.05	57.24	546
29 Feb 12	57.25000 +1.05	57.30	56.24	56.24	734
28 Feb 12	56.20000 +0.16	56.24	55.40	56.01	1,947
27 Feb 12	56.04000 -2.46	58.50	55.82	58.50	3,135
24 Feb 12	58.50000 -1.19	59.88	58.49	59.88	1,652
23 Feb 12	59.69000 +1.19	59.69	58.40	58.40	1,775
22 Feb 12	58.50000 +0.48	58.70	58.50	58.70	249
21 Feb 12	58.02000 +0.02	58.50	57.94	58.49	514
20 Feb 12	58.00000 +0.25	59.00	57.93	58.34	1,569
17 Feb 12	57.75000 +0.62	58.00	56.70	56.70	2,932
16 Feb 12	57.13000 -0.12	57.26	57.12	57.26	246
15 Feb 12	57.25000 -1.65	58.85	57.25	58.85	817
14 Feb 12	58.90000 +2.70	59.00	55.70	55.70	3,246
13 Feb 12	56.20000 +0.99	56.20	55.46	56.19	905
10 Feb 12	55.21000 -1.17	56.20	55.11	55.89	805
09 Feb 12	56.38000 +1.86	56.50	54.75	55.51	2,457
08 Feb 12	54.52000 -0.38	57.50	54.52	55.69	4,643
07 Feb 12	54.90000 -1.10	56.00	54.90	56.00	1,526
06 Feb 12	56.00000 +1.22	56.00	54.50	55.00	3,063
03 Feb 12	54.78000 -1.22	55.99	54.78	55.98	7,390
02 Feb 12	56.00000 +3.30	59.00	51.01	52.01	14,105
01 Feb 12	52.70000 +1.10	52.70	51.92	51.92	765
31 Jan 12	51.60000 +0.35	52.75	51.00	51.25	4,348
30 Jan 12	51.25000 +1.13	51.25	50.50	50.86	1,511
27 Jan 12	50.12000 -0.43	50.56	49.55	49.55	793
26 Jan 12	50.55000 +0.75	50.60	49.80	49.90	1,831
25 Jan 12	49.80000 -0.42	50.20	49.80	50.01	439
24 Jan 12	50.22000 -0.23	50.25	49.80	50.05	1,356
23 Jan 12	50.45000 +0.44	50.50	50.02	50.50	580
20 Jan 12	50.01000 +0.51	50.63	49.38	49.38	2,426
19 Jan 12	49.50000 -2.44	51.73	49.50	51.50	2,365
18 Jan 12	51.94000 +0.56	51.95	51.93	51.94	619
17 Jan 12	51.38000 -0.37	51.89	51.21	51.21	212
16 Jan 12	51.75000 +0.26	51.75	50.52	51.40	1,203
13 Jan 12	51.49000 -1.04	52.49	51.49	51.55	2,264
12 Jan 12	52.53000 +0.53	52.73	51.81	52.00	913
11 Jan 12	52.00000 +0.09	52.00	51.91	51.91	55
10 Jan 12	51.91000 -0.09	52.30	51.91	52.30	644
09 Jan 12	52.00000 +0.00	52.30	52.00	52.30	1,286
06 Jan 12	52.00000 +0.20	52.50	52.00	52.50	1,198
05 Jan 12	51.80000 -0.38	51.80	51.80	51.80	100
04 Jan 12	52.18000 +0.84	52.18	52.18	52.18	200
03 Jan 12	51.34000 +0.10	52.00	51.22	51.22	669
02 Jan 12	51.24000 -0.76	52.00	51.24	52.00	104
30 Dec 11	52.00000 -1.00	53.31	51.71	52.25	359
29 Dec 11	53.00000 +1.30	53.00	52.30	52.70	516
28 Dec 11	51.70000 -0.60	52.99	51.70	51.90	718
27 Dec 11	52.30000 -2.60	53.32	51.70	53.32	2,075
23 Dec 11	54.90000 +5.00	54.90	50.25	50.75	3,837
22 Dec 11	49.90000 +1.35	50.49	49.00	49.00	9,554
21 Dec 11	48.55000 -1.74	50.31	48.07	50.31	2,482
20 Dec 11	50.29000 -1.61	51.35	48.93	51.35	2,666
19 Dec 11	51.90000 -1.80	53.85	51.53	53.85	2,819
16 Dec 11	53.70000 +0.38	54.77	53.56	54.77	1,869
15 Dec 11	53.32000 -0.30	54.85	53.32	54.85	2,142
14 Dec 11	53.62000 -0.38	54.55	53.60	54.55	2,528
13 Dec 11	54.00000 -1.00	54.80	54.00	54.79	458
12 Dec 11	55.00000 +1.00	55.00	54.33	54.33	110
09 Dec 11	54.00000 +0.35	54.00	53.00	53.00	36
08 Dec 11	53.65000 +1.65	53.66	52.02	52.02	2,924
07 Dec 11	52.00000 -0.60	52.01	52.00	52.01	852
06 Dec 11	52.60000 +0.12	52.61	52.00	52.00	1,104
05 Dec 11	52.48000 +0.48	52.48	51.85	52.48	387
02 Dec 11	52.00000 -0.42	52.00	51.75	51.75	35
01 Dec 11	52.42000 +0.45	52.70	51.75	52.70	702
30 Nov 11	51.97000 -0.03	52.15	51.05	51.05	1,508
29 Nov 11	52.00000 +0.04	52.00	51.50	51.98	3,548
28 Nov 11	51.96000 +1.33	52.00	50.20	50.20	1,142
25 Nov 11	50.63000 +0.63	51.14	49.99	50.25	4,473
24 Nov 11	50.00000 -2.45	52.99	49.00	52.99	4,779
23 Nov 11	52.45000 +0.45	52.90	52.00	52.90	290
22 Nov 11	52.00000 -0.71	53.50	52.00	53.31	15,527
21 Nov 11	52.71000 +0.20	52.74	52.51	52.51	2,282
18 Nov 11	52.51000 -0.96	53.45	52.51	53.45	1,665
17 Nov 11	53.47000 +0.47	54.01	52.54	53.00	680
16 Nov 11	53.00000 +0.00	53.89	53.00	53.05	132
15 Nov 11	53.00000 -1.90	54.90	53.00	54.90	1,206
14 Nov 11	54.90000 -0.09	56.61	54.05	55.42	2,155
11 Nov 11	54.99000 +3.19	55.10	51.26	52.00	3,058
10 Nov 11	51.80000 -0.20	52.00	51.00	51.00	1,369
09 Nov 11	52.00000 +1.30	52.00	50.80	50.80	500
08 Nov 11	50.70000 +1.60	51.35	49.10	49.50	4,298
07 Nov 11	49.10000 -1.20	50.30	49.10	50.30	1,010
04 Nov 11	50.30000 +1.30	50.30	49.07	49.90	181
03 Nov 11	49.00000 -0.51	49.50	47.51	49.50	1,969
02 Nov 11	49.50500 -2.29	53.00	49.51	53.00	2,856
01 Nov 11	51.80000 -1.20	52.57	50.65	52.57	382
31 Oct 11	53.00000 +3.20	53.00	49.51	50.39	3,786
28 Oct 11	49.80000 +1.78	49.80	48.50	48.68	2,010
27 Oct 11	48.01500 +0.51	49.35	47.51	48.00	4,776
26 Oct 11	47.50500 +0.01	47.99	47.51	47.51	495
25 Oct 11	47.50000 -1.31	48.00	47.50	47.51	567
24 Oct 11	48.81000 +1.00	50.09	47.51	47.51	4,633
21 Oct 11	47.81500 +0.18	48.92	47.58	47.58	627
20 Oct 11	47.63000 -0.37	48.51	47.50	48.45	968
19 Oct 11	48.00000 +0.80	50.53	47.26	47.26	2,293
18 Oct 11	47.20000 +0.70	47.27	46.50	46.50	571
17 Oct 11	46.50000 +0.25	47.30	46.30	46.50	2,096
14 Oct 11	46.25000 -2.59	49.94	46.25	49.00	3,658
13 Oct 11	48.84000 -0.91	49.97	48.84	49.97	533
12 Oct 11	49.75000 -2.05	51.80	49.75	51.80	1,550
11 Oct 11	51.80000 -0.06	53.20	51.80	52.94	511
10 Oct 11	51.86000 +0.65	52.63	51.25	51.25	671
07 Oct 11	51.21000 -0.59	52.10	51.16	52.10	181
06 Oct 11	51.80000 +0.80	51.80	51.80	51.80	49
05 Oct 11	51.00000 +0.00	52.00	51.00	52.00	881
04 Oct 11	51.00000 +0.00	51.97	51.00	51.97	1,650
03 Oct 11	51.00000 +0.00	52.00	51.00	51.00	797
30 Sep 11	51.00000 -0.50	52.00	51.00	52.00	1,911
29 Sep 11	51.50000 +2.60	51.50	48.90	48.90	3,203
28 Sep 11	48.90000 +0.90	48.90	47.25	47.31	776
27 Sep 11	48.00000 +0.44	48.77	47.70	48.37	2,863
26 Sep 11	47.56500 +0.63	48.20	47.31	47.99	6,141
23 Sep 11	46.94000 -1.09	48.10	46.90	48.03	5,559
22 Sep 11	48.02500 +0.53	48.03	47.00	47.50	507
21 Sep 11	47.50000 +0.02	47.50	47.47	47.48	1,264
20 Sep 11	47.48000 +0.01	47.48	46.95	47.48	97
19 Sep 11	47.47500 -0.02	47.47	44.11	45.80	507
16 Sep 11	47.49000 +0.49	47.90	46.51	47.30	1,209
15 Sep 11	47.00000 +1.35	47.00	46.40	46.40	511
14 Sep 11	45.65500 +1.01	46.15	45.13	46.15	1,667
13 Sep 11	44.64000 +0.29	46.51	44.63	45.17	1,672
12 Sep 11	44.35000 -2.46	46.50	43.80	46.40	3,728
09 Sep 11	46.81000 -0.98	47.81	46.81	47.81	29
08 Sep 11	47.79500 +0.12	47.79	46.90	47.68	549
07 Sep 11	47.67500 +0.82	47.67	46.40	47.38	1,157
06 Sep 11	46.85500 -1.86	48.99	46.85	48.99	1,017
05 Sep 11	48.71500 -1.27	49.93	48.60	49.50	1,107
02 Sep 11	49.98500 -0.01	50.29	49.41	50.29	80
01 Sep 11	49.99000 +0.00	50.59	49.53	50.59	1,194
31 Aug 11	49.99000 +1.04	50.14	48.35	48.35	17,096
30 Aug 11	48.95000 +1.35	48.97	47.61	47.61	2,468
29 Aug 11	47.60000 +0.60	48.70	47.60	48.70	1,366
26 Aug 11	47.00000 -2.30	49.30	46.00	49.30	4,201
25 Aug 11	49.30000 -0.70	50.09	49.09	49.70	877
24 Aug 11	50.00000 +0.94	50.25	48.45	50.25	591
23 Aug 11	49.06000 -0.44	51.35	49.06	51.35	652
22 Aug 11	49.50000 -1.67	50.50	49.00	50.50	7,431
19 Aug 11	51.17000 -2.36	53.30	50.00	53.30	5,160
18 Aug 11	53.53000 -0.65	54.99	53.50	54.99	725
17 Aug 11	54.18000 -1.99	56.70	54.18	56.70	1,542
16 Aug 11	56.17000 -0.83	57.00	55.34	57.00	1,797
15 Aug 11	57.00000 +1.07	59.00	56.99	57.50	4,126
12 Aug 11	55.93000 +2.50	56.50	54.41	55.08	3,945
11 Aug 11	53.43000 -0.33	56.00	53.43	56.00	872
10 Aug 11	53.76000 +0.54	57.99	52.09	57.99	8,570
09 Aug 11	53.22000 +2.97	54.00	48.00	49.00	9,830
08 Aug 11	50.25000 -2.65	53.50	48.50	50.00	4,827
05 Aug 11	52.90000 -0.87	52.98	46.00	51.99	9,479
04 Aug 11	53.77000 +0.27	54.03	52.99	53.92	3,307
03 Aug 11	53.50000 -0.56	54.77	52.40	53.60	3,618
02 Aug 11	54.06000 -3.17	58.00	54.01	58.00	6,167
01 Aug 11	57.23000 -1.77	61.40	57.23	60.01	5,021
29 Jul 11	59.00000 -56.15	63.50	57.70	58.21	4,767
28 Jul 11	115.15000 -1.70	116.50	115.00	116.50	1,056
27 Jul 11	116.85000 -2.05	123.00	116.85	118.90	3,166
26 Jul 11	118.90000 +5.60	119.00	113.60	113.90	10,116
25 Jul 11	113.30000 +0.95	113.30	112.95	112.95	782
22 Jul 11	112.35000 +2.30	112.35	109.75	110.40	1,756
21 Jul 11	110.05000 -1.75	111.00	109.50	110.80	4,172
20 Jul 11	111.80000 -1.20	113.25	111.00	111.20	1,324
19 Jul 11	113.00000 -1.40	114.65	111.20	114.35	764
18 Jul 11	114.40000 -2.05	116.40	112.50	113.70	1,908
15 Jul 11	116.45000 -1.75	118.45	113.85	118.45	1,298
14 Jul 11	118.20000 -1.70	123.00	116.90	123.00	4,632
13 Jul 11	119.90000 -0.60	121.00	119.70	119.70	604
12 Jul 11	120.50000 -2.25	121.80	119.70	119.70	4,978
11 Jul 11	122.75000 -3.85	125.00	120.10	123.10	1,594
08 Jul 11	126.60000 +0.20	126.60	119.80	126.10	6,926
07 Jul 11	126.40000 +3.15	126.40	122.85	124.60	4,590
06 Jul 11	123.25000 +1.65	123.25	122.50	123.00	2,600
05 Jul 11	121.60000 -0.40	127.50	119.75	120.05	5,784
04 Jul 11	122.00000 +5.65	125.50	118.05	118.05	4,910
01 Jul 11	116.35000 +4.05	116.35	112.30	113.50	6,224
30 Jun 11	112.30000 +5.30	117.15	108.05	108.05	4,768
29 Jun 11	107.00000 -0.90	108.00	107.00	108.00	306
28 Jun 11	107.90000 +3.40	107.90	104.95	106.20	1,700
27 Jun 11	104.50000 -1.35	105.85	104.50	105.85	542
24 Jun 11	105.85000 -1.85	107.95	105.85	107.95	986
23 Jun 11	107.70000 +0.70	107.70	107.70	107.70	20
22 Jun 11	107.00000 -1.50	109.00	107.00	109.00	2,034
21 Jun 11	108.50000 -0.50	110.00	108.50	110.00	1,132
20 Jun 11	109.00000 +0.00	111.00	109.00	109.65	1,576
17 Jun 11	109.00000 +0.35	109.50	107.45	108.65	3,002
16 Jun 11	108.65000 +4.85	108.65	104.00	106.05	4,348
15 Jun 11	103.80000 -1.55	105.75	103.70	105.75	490
14 Jun 11	105.35000 -0.40	105.75	103.75	105.75	2,540
13 Jun 11	105.75000 +2.40	105.75	103.35	103.35	1,818
10 Jun 11	103.35000 +2.50	104.00	101.90	101.90	7,454
09 Jun 11	100.85000 +0.00	101.00	97.50	101.00	3,540
08 Jun 11	100.85000 -0.55	101.00	99.31	101.00	328
07 Jun 11	101.40000 +0.40	101.50	100.85	100.90	1,282
06 Jun 11	101.00000 +0.00	101.00	101.00	101.00	1,758
03 Jun 11	101.00000 -0.50	101.50	101.00	101.50	2,990
02 Jun 11	101.50000 -0.50	102.10	101.50	102.10	428
01 Jun 11	102.00000 -0.50	102.50	102.00	102.15	1,086
31 May 11	102.50000 +0.00	103.25	101.50	101.50	4,450
30 May 11	102.50000 +1.50	102.50	100.00	100.10	3,236
27 May 11	101.00000 +0.30	101.35	100.00	100.90	2,878
26 May 11	100.70000 +1.21	100.85	97.50	99.50	2,958
25 May 11	99.49000 -0.51	99.99	96.78	99.99	2,648
24 May 11	100.00000 +0.00	100.50	98.91	100.50	186
23 May 11	100.00000 -1.30	101.70	99.41	101.70	870
20 May 11	101.30000 -0.60	102.00	99.40	102.00	1,216
19 May 11	101.90000 +0.05	101.90	100.95	101.50	876
18 May 11	101.85000 +0.35	101.85	100.20	101.50	1,640
17 May 11	101.50000 +0.35	101.50	100.00	101.50	576
16 May 11	101.15000 +0.70	101.80	99.65	101.80	1,694
13 May 11	100.45000 -1.05	102.50	99.61	102.50	848
12 May 11	101.50000 -0.50	102.00	100.00	102.00	638
11 May 11	102.00000 +0.50	102.00	100.10	102.00	1,454
10 May 11	101.50000 -0.50	102.00	100.45	102.00	1,078
09 May 11	102.00000 -0.35	102.00	100.60	101.50	1,078
06 May 11	102.35000 +0.55	102.35	100.70	102.10	820
05 May 11	101.80000 -0.40	102.50	101.60	102.50	678
04 May 11	102.20000 -0.30	102.90	101.75	102.90	248
03 May 11	102.50000 +0.80	103.25	100.55	102.30	1,880
02 May 11	101.70000 -1.30	103.00	101.05	103.00	460
29 Apr 11	103.00000 +0.60	103.30	101.50	103.30	348
28 Apr 11	102.40000 -0.65	104.00	100.00	104.00	3,516
27 Apr 11	103.05000 -1.15	104.20	101.20	104.15	3,700
26 Apr 11	104.20000 +1.70	104.20	102.50	104.00	380
21 Apr 11	102.50000 -0.75	104.15	102.50	104.00	1,208
20 Apr 11	103.25000 +0.50	104.20	102.55	104.20	566
19 Apr 11	102.75000 +0.25	104.00	102.75	104.00	424
18 Apr 11	102.50000 -4.00	105.95	102.50	105.10	1,014
15 Apr 11	106.50000 +3.00	106.50	103.85	105.50	102
14 Apr 11	103.50000 +0.05	105.75	103.50	103.95	648
13 Apr 11	103.45000 +0.25	105.50	103.00	103.00	860
12 Apr 11	103.20000 +0.60	105.50	103.00	103.10	1,478
11 Apr 11	102.60000 +0.60	104.00	102.00	104.00	1,548
08 Apr 11	102.00000 +1.15	102.60	102.00	102.60	770
07 Apr 11	100.85000 +0.85	101.45	100.85	101.45	264
06 Apr 11	100.00000 -0.30	101.85	99.41	101.00	7,522
05 Apr 11	100.30000 +2.30	100.90	98.51	99.50	1,538
04 Apr 11	98.00000 +0.50	98.50	97.50	97.50	1,562
01 Apr 11	97.50000 +2.80	99.20	95.52	96.00	1,186
31 Mar 11	94.70000 -2.80	97.50	94.70	97.50	648
30 Mar 11	97.50000 +3.20	97.50	94.93	96.78	3,834
29 Mar 11	94.30000 -0.71	96.69	94.30	96.00	2,258
28 Mar 11	95.01000 +0.00	96.00	95.01	95.05	1,126
25 Mar 11	95.01000 -1.04	97.50	95.01	97.50	3,032
24 Mar 11	96.05000 -1.20	98.90	96.01	98.00	2,200
23 Mar 11	97.25000 +2.24	97.48	95.02	96.50	1,250
22 Mar 11	95.01000 -1.69	96.70	95.01	96.70	3,068
21 Mar 11	96.70000 +7.10	96.70	92.20	94.00	11,680
18 Mar 11	89.60000 -7.40	97.80	86.77	95.50	22,212
17 Mar 11	97.00000 -3.10	101.40	97.00	101.00	7,994
16 Mar 11	100.10000 -2.70	101.95	100.10	101.50	2,078
15 Mar 11	102.80000 +2.20	103.80	101.00	102.50	5,224
14 Mar 11	100.60000 -1.40	102.00	100.60	102.00	2,674
11 Mar 11	102.00000 -1.00	103.00	102.00	103.00	1,218
10 Mar 11	103.00000 +0.00	103.70	103.00	103.00	424
09 Mar 11	103.00000 +0.00	105.90	103.00	105.00	894
08 Mar 11	103.00000 -2.00	105.00	103.00	105.00	740
07 Mar 11	105.00000 -1.50	105.05	104.25	104.25	466
04 Mar 11	106.50000 +2.50	106.50	103.80	103.80	108
03 Mar 11	104.00000 +0.70	106.50	103.30	103.30	886
02 Mar 11	103.30000 -1.70	105.05	103.30	104.00	4,542
01 Mar 11	105.00000 -0.05	105.00	104.40	104.40	2,596
28 Feb 11	105.05000 +1.10	105.05	103.10	104.25	3,926
25 Feb 11	103.95000 -1.95	106.95	103.95	105.20	2,472
24 Feb 11	105.90000 -0.60	106.95	104.80	104.80	1,500
23 Feb 11	106.50000 -0.75	107.25	103.25	107.25	2,188
22 Feb 11	107.25000 -2.75	109.90	107.05	109.50	1,384
21 Feb 11	110.00000 -1.10	111.45	109.00	111.45	1,848
18 Feb 11	111.10000 +2.95	111.50	108.15	110.00	2,248
17 Feb 11	108.15000 -1.85	109.30	108.15	109.30	658
16 Feb 11	110.00000 +0.00	110.00	108.15	108.15	1,504
15 Feb 11	110.00000 +3.70	110.00	106.30	106.30	4,912
14 Feb 11	106.30000 +2.55	107.00	104.05	104.05	1,898
11 Feb 11	103.75000 -0.75	105.00	103.55	105.00	510
10 Feb 11	104.50000 -0.50	105.50	104.50	105.00	2,118
09 Feb 11	105.00000 -0.70	110.00	105.00	106.05	3,176
08 Feb 11	105.70000 +0.65	106.20	104.40	105.00	5,102
07 Feb 11	105.05000 +6.44	109.05	99.25	99.25	4,938
04 Feb 11	98.61000 +0.61	98.61	97.00	98.00	2,362
03 Feb 11	98.00000 +0.10	98.00	97.00	98.00	2,386
02 Feb 11	97.90000 -0.10	98.00	97.00	98.00	176
01 Feb 11	98.00000 +0.00	98.00	97.97	98.00	234
31 Jan 11	98.00000 +1.16	98.00	97.00	97.00	1,360
28 Jan 11	96.84000 -1.16	98.00	96.84	98.00	876
27 Jan 11	98.00000 +1.16	98.15	97.00	98.15	1,380
26 Jan 11	96.84000 -0.76	98.98	96.65	98.98	3,148
25 Jan 11	97.60000 -2.06	99.79	97.50	99.00	1,376
24 Jan 11	99.66000 +3.34	99.66	97.82	98.23	2,138
21 Jan 11	96.32000 -1.55	99.04	96.32	97.50	1,398
20 Jan 11	97.87000 -0.63	99.25	97.00	98.50	2,294
19 Jan 11	98.50000 +0.00	99.90	97.70	99.90	308
18 Jan 11	98.50000 +0.60	98.50	96.93	98.30	1,034
17 Jan 11	97.90000 -0.55	98.50	97.90	98.50	390
14 Jan 11	98.45000 -0.05	98.60	96.02	98.60	578
13 Jan 11	98.50000 +0.70	98.57	97.47	98.00	1,974
12 Jan 11	97.80000 -0.70	98.56	96.50	98.00	1,998
11 Jan 11	98.50000 +0.00	99.29	96.71	99.00	1,754
10 Jan 11	98.50000 -0.64	99.58	98.50	99.57	300
07 Jan 11	99.14000 +0.23	99.63	97.62	99.63	1,982
06 Jan 11	98.91000 -1.49	100.85	98.91	99.75	1,062
05 Jan 11	100.40000 -0.65	103.00	100.40	102.50	3,046
04 Jan 11	101.05000 +1.55	103.95	99.50	101.65	9,056
03 Jan 11	99.50000 +0.00	99.84	99.00	99.00	538
30 Dec 10	99.50000 -1.00	100.30	98.81	100.30	480
29 Dec 10	100.50000 +1.10	101.50	98.75	98.75	1,148
28 Dec 10	99.40000 +0.15	99.99	99.40	99.50	982
27 Dec 10	99.25000 +1.24	99.50	98.06	99.50	2,774
23 Dec 10	98.01000 -1.38	99.50	97.55	97.55	2,138
22 Dec 10	99.39000 -0.11	99.39	97.25	97.25	1,438
21 Dec 10	99.50000 +4.21	99.50	94.59	94.59	3,962
20 Dec 10	95.29000 +3.99	95.29	91.10	91.10	8,778
17 Dec 10	91.30000 +0.20	92.79	91.10	91.19	1,894
16 Dec 10	91.10000 -1.18	91.60	91.06	91.55	2,904
15 Dec 10	92.28000 -0.50	93.95	91.95	93.95	1,108
14 Dec 10	92.78000 -2.52	96.67	92.78	95.30	2,060
13 Dec 10	95.30000 +0.26	96.41	95.04	95.04	2,956
10 Dec 10	95.04000 +0.04	96.11	94.23	94.80	1,482
09 Dec 10	95.00000 -2.00	98.67	95.00	98.67	1,396
08 Dec 10	97.00000 -1.75	99.19	97.00	97.50	3,312
07 Dec 10	98.75000 +1.75	98.75	95.00	96.00	11,880
06 Dec 10	97.00000 +6.98	98.70	90.51	91.30	3,488
03 Dec 10	90.02000 -0.06	92.00	88.53	88.53	1,308
02 Dec 10	90.08000 +2.52	90.08	87.00	87.00	1,656
01 Dec 10	87.56000 -1.22	89.28	87.56	87.90	3,764
30 Nov 10	88.78000 +2.78	88.78	85.50	85.80	3,768
29 Nov 10	86.00000 -0.51	87.00	86.00	87.00	2,838
26 Nov 10	86.51000 +0.46	86.97	86.20	86.20	1,836
25 Nov 10	86.05000 -0.82	86.85	85.80	85.80	2,064
24 Nov 10	86.87000 +0.87	87.00	85.75	85.75	1,380
23 Nov 10	86.00000 -0.94	87.00	86.00	87.00	942
22 Nov 10	86.94000 +1.24	86.94	85.70	85.70	1,608
19 Nov 10	85.70000 +0.20	86.99	85.05	85.05	574
18 Nov 10	85.50000 +0.25	86.79	84.56	84.80	1,150
17 Nov 10	85.25000 +0.14	85.50	84.86	85.00	862
16 Nov 10	85.11000 +0.11	85.26	84.84	84.84	348
15 Nov 10	85.00000 +1.50	85.75	83.01	83.70	2,950
12 Nov 10	83.50000 +0.00	84.50	83.00	84.50	2,880
11 Nov 10	83.50000 -0.60	84.01	83.25	84.00	3,492
10 Nov 10	84.10000 -0.05	85.20	84.10	85.20	744
09 Nov 10	84.15000 -0.65	86.19	84.15	84.80	2,190
08 Nov 10	84.80000 +0.55	86.28	84.10	84.10	2,340
05 Nov 10	84.25000 +3.55	85.10	81.00	81.00	14,672
04 Nov 10	80.70000 +1.30	81.34	80.01	80.01	3,598
03 Nov 10	79.40000 -0.90	81.26	78.76	80.98	11,916
02 Nov 10	80.30000 -0.44	80.95	79.80	80.21	1,806
01 Nov 10	80.74000 +1.94	80.98	78.20	78.20	4,596
29 Oct 10	78.80000 -0.37	79.49	78.11	79.20	2,108
28 Oct 10	79.17000 +0.87	79.28	77.40	77.40	4,188
27 Oct 10	78.30000 -1.19	79.50	77.06	79.21	8,614
26 Oct 10	79.49000 +0.49	79.99	78.01	79.93	3,496
25 Oct 10	79.00000 +4.83	79.28	74.93	74.95	11,414
22 Oct 10	74.17000 +1.17	74.75	73.20	73.20	5,562
21 Oct 10	73.00000 -0.74	74.17	73.00	73.45	19,564
20 Oct 10	73.74000 -0.76	74.49	72.90	74.02	9,748
19 Oct 10	74.50000 +0.06	74.75	73.51	74.75	8,704
18 Oct 10	74.44000 +1.44	75.19	73.00	73.00	3,228
15 Oct 10	73.00000 +0.00	73.60	72.51	73.60	812
14 Oct 10	73.00000 -0.59	73.60	72.85	73.60	15,694
13 Oct 10	73.59000 +0.90	73.60	72.29	72.70	9,196
12 Oct 10	72.69000 +0.47	72.90	71.21	72.25	3,764
11 Oct 10	72.22000 +0.13	72.22	71.80	72.09	2,968
08 Oct 10	72.09000 +0.09	72.09	72.00	72.09	524
07 Oct 10	72.00000 -0.10	72.10	72.00	72.10	810
06 Oct 10	72.10000 +0.40	72.15	71.04	72.15	1,464
05 Oct 10	71.70000 -0.28	73.00	71.03	71.98	18,666
04 Oct 10	71.98000 -0.32	72.30	71.60	72.30	1,010
01 Oct 10	72.30000 +0.01	73.44	72.00	72.40	2,394
30 Sep 10	72.29000 +2.69	72.50	69.73	70.00	14,446
29 Sep 10	69.60000 +2.12	69.81	67.00	67.85	3,212
28 Sep 10	67.48000 +0.28	67.70	66.59	67.70	204
27 Sep 10	67.20000 -0.08	67.64	66.81	67.26	2,226
24 Sep 10	67.28000 +0.28	67.28	67.01	67.20	4,784
23 Sep 10	67.00000 -0.60	67.40	66.10	67.40	3,084
22 Sep 10	67.60000 +0.35	68.28	67.57	68.28	474
21 Sep 10	67.25000 +0.00	67.59	67.25	67.59	5,238
20 Sep 10	67.25000 -0.23	68.24	67.25	68.24	378
17 Sep 10	67.48000 +0.48	67.56	66.75	66.99	4,598
16 Sep 10	67.00000 -2.95	70.00	67.00	70.00	4,950
15 Sep 10	69.95000 +0.28	69.95	69.73	69.73	570
14 Sep 10	69.67000 +0.51	69.73	69.00	69.43	654
13 Sep 10	69.16000 +0.66	69.16	68.00	68.00	656
10 Sep 10	68.50000 +0.50	68.50	66.80	67.80	2,152
09 Sep 10	68.00000 -0.10	68.00	67.86	68.00	522
08 Sep 10	68.10000 -0.76	69.20	67.72	69.20	982
07 Sep 10	68.86000 -0.74	69.59	68.86	69.36	1,032
06 Sep 10	69.60000 +0.43	69.60	68.03	69.21	870
03 Sep 10	69.17000 -0.06	69.49	67.72	69.49	202
02 Sep 10	69.23000 +0.23	69.23	67.92	69.19	1,264
01 Sep 10	69.00000 -0.14	69.22	67.86	69.22	404
31 Aug 10	69.14000 +0.27	69.14	67.86	68.99	52
30 Aug 10	68.87000 -0.10	69.45	67.63	69.45	458
27 Aug 10	68.97000 -0.03	68.99	68.97	68.99	20
26 Aug 10	69.00000 +0.80	69.00	68.25	69.00	422
25 Aug 10	68.20000 -1.29	69.30	68.20	69.30	832
24 Aug 10	69.49000 -0.56	70.22	68.62	70.22	462
23 Aug 10	70.05000 -1.55	70.70	70.00	70.70	1,922
20 Aug 10	71.60000 -0.06	71.83	70.11	71.44	1,684
19 Aug 10	71.66000 -0.04	71.89	70.50	71.89	2,550
18 Aug 10	71.70000 -0.29	71.92	70.51	71.91	564
17 Aug 10	71.99000 +0.02	71.99	71.99	71.99	10
16 Aug 10	71.97000 +0.47	71.97	71.97	71.97	20
13 Aug 10	71.50000 +0.50	71.50	71.44	71.49	80
12 Aug 10	71.00000 +1.00	71.00	70.00	70.00	416
11 Aug 10	70.00000 -1.20	71.95	70.00	71.95	1,436
10 Aug 10	71.20000 -0.30	71.52	71.20	71.40	1,172
09 Aug 10	71.50000 +0.11	72.30	71.50	72.30	572
06 Aug 10	71.39000 +0.06	72.90	71.39	72.90	742
05 Aug 10	71.33000 -1.06	73.25	71.33	73.25	190
04 Aug 10	72.39000 +0.35	73.01	71.51	73.01	280
03 Aug 10	72.04000 -1.01	72.81	71.21	71.21	928
02 Aug 10	73.05000 +0.02	73.05	72.30	72.45	398
30 Jul 10	73.03000 +0.12	73.03	71.75	71.75	1,786
29 Jul 10	72.91000 +0.41	73.50	71.75	73.50	310
28 Jul 10	72.50000 +0.41	73.53	72.50	73.53	96
27 Jul 10	72.09000 -1.51	72.56	71.00	72.56	3,350
26 Jul 10	73.60000 +0.98	73.60	71.87	71.87	768
23 Jul 10	72.62000 +1.52	72.71	72.62	72.71	74
22 Jul 10	71.10000 -0.12	71.80	71.01	71.09	800
21 Jul 10	71.22000 +1.17	71.22	71.22	71.22	10
20 Jul 10	70.05000 -0.10	72.56	70.05	71.40	1,418
19 Jul 10	70.15000 -2.85	72.44	69.76	70.50	3,894
16 Jul 10	73.00000 -0.74	74.00	73.00	74.00	624
15 Jul 10	73.74000 +0.00	73.74	73.74	73.74	440
14 Jul 10	73.74000 -0.68	75.50	73.68	75.50	802
13 Jul 10	74.42000 -0.03	75.22	74.42	74.44	572
12 Jul 10	74.45000 -2.54	76.00	74.45	76.00	562
09 Jul 10	76.99000 +0.66	77.00	75.64	75.64	340
08 Jul 10	76.33000 +0.96	76.33	75.39	75.40	420
07 Jul 10	75.37000 -0.03	75.38	74.99	75.35	492
06 Jul 10	75.40000 +1.68	75.40	73.74	74.49	632
05 Jul 10	73.72000 -3.26	75.39	73.72	75.00	2,756
02 Jul 10	76.98000 -0.01	76.98	76.30	76.50	904
01 Jul 10	76.99000 +1.14	76.99	76.00	76.00	602
30 Jun 10	75.85000 -0.65	76.50	75.33	76.10	578
29 Jun 10	76.50000 +1.79	76.98	74.77	76.00	2,468
28 Jun 10	74.71000 -0.83	75.00	74.71	75.00	52
25 Jun 10	75.54000 -0.15	76.05	74.80	76.05	320
24 Jun 10	75.69000 +0.69	76.00	74.21	75.96	1,386
23 Jun 10	75.00000 +1.00	75.00	73.80	74.00	1,866
22 Jun 10	74.00000 -1.96	74.51	72.50	74.51	1,154
21 Jun 10	75.96000 -0.05	76.91	73.67	76.00	2,020
18 Jun 10	76.01000 -0.74	76.22	75.00	75.57	702
17 Jun 10	76.75000 +3.65	76.75	74.00	74.00	2,112
16 Jun 10	73.10000 +1.15	75.74	72.98	72.98	1,394
15 Jun 10	71.95000 -1.19	73.00	71.95	73.00	950
14 Jun 10	73.14000 -0.11	73.25	72.70	72.70	878
11 Jun 10	73.25000 +3.50	73.25	69.90	70.25	1,850
10 Jun 10	69.75000 +0.75	69.75	68.01	68.95	1,494
09 Jun 10	69.00000 +3.45	69.00	67.32	67.32	1,312
08 Jun 10	65.55000 -2.75	68.99	65.55	67.35	986
07 Jun 10	68.30000 -0.20	69.30	68.30	68.80	376
04 Jun 10	68.50000 -0.05	69.50	68.50	68.50	2,722
03 Jun 10	68.55000 +1.55	68.55	67.40	67.50	956
02 Jun 10	67.00000 -1.35	69.28	67.00	69.28	1,334
01 Jun 10	68.35000 +0.96	68.35	66.00	67.39	1,770
31 May 10	67.39000 +0.49	67.44	67.00	67.43	900
28 May 10	66.90000 +1.55	67.32	65.25	66.37	5,212
27 May 10	65.35000 +1.49	67.69	63.55	63.55	4,272
26 May 10	63.86000 +0.96	64.41	62.69	63.45	2,812
25 May 10	62.90000 -0.39	63.54	61.61	62.52	1,268
24 May 10	63.29000 +0.77	63.76	62.53	63.50	1,386
21 May 10	62.52000 -3.25	65.98	60.00	65.00	5,438
20 May 10	65.77000 -0.23	66.30	65.00	65.10	2,620
19 May 10	66.00000 -0.69	67.80	64.00	67.80	5,838
18 May 10	66.69000 -0.01	67.40	66.69	67.40	1,100
17 May 10	66.70000 -1.29	67.99	66.70	67.99	2,002
14 May 10	67.99000 -0.79	68.77	67.05	67.58	6,068
13 May 10	68.78000 -0.10	69.00	67.56	68.89	1,948
12 May 10	68.88000 +1.88	69.00	66.92	68.00	9,536
11 May 10	67.00000 -0.85	68.50	63.22	68.50	16,724
10 May 10	67.85000 -1.15	71.75	67.85	71.50	4,524
07 May 10	69.00000 -2.08	71.49	67.00	71.49	4,488
06 May 10	71.08000 -0.92	72.97	69.03	71.56	4,686
05 May 10	72.00000 -1.99	73.98	71.61	73.98	1,764
04 May 10	73.99000 -0.14	74.44	73.01	74.00	868
03 May 10	74.13000 -0.13	74.18	73.60	74.18	924
30 Apr 10	74.26000 +0.26	74.53	74.11	74.46	652
29 Apr 10	74.00000 -1.15	74.40	73.10	74.40	1,314
28 Apr 10	75.15000 -2.27	77.48	70.65	77.00	6,430
27 Apr 10	77.42000 -0.08	77.50	76.06	77.49	726
26 Apr 10	77.50000 +0.65	78.01	76.80	76.80	92
23 Apr 10	76.85000 +1.06	76.90	75.01	76.38	2,036
22 Apr 10	75.79000 -0.36	77.34	75.00	77.34	976
21 Apr 10	76.15000 -1.10	78.27	76.15	77.25	934
20 Apr 10	77.25000 +1.55	77.45	75.01	76.60	1,418
19 Apr 10	75.70000 -0.45	76.93	74.50	76.50	2,690
16 Apr 10	76.15000 -0.70	77.00	75.14	76.50	2,220
15 Apr 10	76.85000 -2.05	78.55	76.81	78.55	1,210
14 Apr 10	78.90000 -0.98	79.89	78.50	79.89	2,386
13 Apr 10	79.88000 +0.00	79.90	79.46	79.90	710
12 Apr 10	79.88000 +0.88	80.00	79.49	80.00	1,272
09 Apr 10	79.00000 +1.15	79.00	77.15	78.00	3,956
08 Apr 10	77.85000 -0.62	78.59	77.27	78.59	1,378
07 Apr 10	78.47000 +1.47	78.89	77.01	78.69	2,180
06 Apr 10	77.00000 -3.00	81.84	76.20	80.25	9,600
01 Apr 10	80.00000 -0.50	80.50	79.01	79.25	2,478
31 Mar 10	80.50000 +2.95	83.09	78.80	78.80	5,380
30 Mar 10	77.55000 +3.56	79.00	73.40	73.40	5,216
29 Mar 10	73.99000 +3.99	74.25	69.50	69.76	8,180
26 Mar 10	70.00000 +1.50	70.00	68.40	68.50	2,820
25 Mar 10	68.50000 -1.99	70.49	68.50	70.48	850
24 Mar 10	70.49000 -0.05	70.57	68.59	70.57	702
23 Mar 10	70.54000 +1.74	70.55	68.53	70.55	744
22 Mar 10	68.80000 -0.70	70.30	68.80	70.25	1,710
19 Mar 10	69.50000 -1.48	70.12	68.81	69.70	1,284
18 Mar 10	70.98000 +0.00	70.98	69.93	70.20	588
17 Mar 10	70.98000 +0.28	70.99	70.00	70.70	672
16 Mar 10	70.70000 +0.22	70.70	69.04	70.48	2,032
15 Mar 10	70.48000 +0.28	70.48	69.80	70.24	544
12 Mar 10	70.20000 +1.40	70.21	68.50	68.77	1,094
11 Mar 10	68.80000 -1.84	70.64	68.80	70.64	944
10 Mar 10	70.64000 +1.27	70.70	69.03	70.00	1,608
09 Mar 10	69.37000 +0.89	70.70	68.50	68.50	6,122
08 Mar 10	68.48000 +2.40	68.48	66.50	66.50	10,008
05 Mar 10	66.08000 -0.04	66.10	65.20	66.10	570
04 Mar 10	66.12000 +1.12	66.12	64.60	65.00	890
03 Mar 10	65.00000 -0.90	66.07	65.00	66.07	176
02 Mar 10	65.90000 +1.70	65.90	64.50	64.80	1,296
01 Mar 10	64.20000 -1.80	66.98	64.20	65.15	2,378
26 Feb 10	66.00000 +0.00	66.97	65.45	66.97	1,216
25 Feb 10	66.00000 -2.40	68.36	65.56	67.65	3,754
24 Feb 10	68.40000 +0.00	68.40	68.38	68.40	60
23 Feb 10	68.40000 -0.04	68.44	68.40	68.44	162
22 Feb 10	68.44000 +0.07	68.44	66.93	67.70	286
19 Feb 10	68.37000 +0.47	68.37	67.79	68.00	2,012
18 Feb 10	67.90000 -0.09	68.00	67.90	68.00	16
17 Feb 10	67.99000 +0.02	68.00	66.00	67.98	2,992
16 Feb 10	67.97000 -0.02	67.98	67.50	67.98	516
15 Feb 10	67.99000 +0.00	67.99	67.98	67.99	452
12 Feb 10	67.99000 +0.00	67.99	67.98	67.98	214
11 Feb 10	67.99000 +0.99	67.99	67.00	67.88	1,216
10 Feb 10	67.00000 +0.01	67.50	67.00	67.24	1,500
09 Feb 10	66.99000 -0.26	67.00	66.01	67.00	1,426
08 Feb 10	67.25000 -0.75	67.81	67.25	67.81	1,120
05 Feb 10	68.00000 +1.10	68.00	67.00	67.00	1,794
04 Feb 10	66.90000 -3.10	69.99	66.90	69.95	4,236
03 Feb 10	70.00000 +1.01	70.00	68.50	69.11	4,904
02 Feb 10	68.99000 +2.90	70.00	66.00	66.09	6,636
01 Feb 10	66.09000 +1.99	66.09	64.42	64.42	2,044
29 Jan 10	64.10000 -1.48	65.50	63.71	64.88	1,228
28 Jan 10	65.58000 +0.58	65.58	65.00	65.09	124
27 Jan 10	65.00000 +0.00	65.59	63.95	65.40	1,504
26 Jan 10	65.00000 -0.88	65.78	64.10	65.76	1,258
25 Jan 10	65.88000 -0.11	65.90	64.50	65.90	270
22 Jan 10	65.99000 +0.02	66.70	64.11	66.45	2,978
21 Jan 10	65.97000 -2.42	68.68	65.97	68.45	2,986
20 Jan 10	68.39000 +0.43	68.78	67.00	68.09	5,420
19 Jan 10	67.96000 +3.76	68.36	63.50	64.30	6,580
18 Jan 10	64.20000 -1.36	67.70	64.00	67.70	2,056
15 Jan 10	65.56000 -1.44	67.00	65.56	67.00	2,062
14 Jan 10	67.00000 -0.01	67.02	65.51	67.02	248
13 Jan 10	67.01000 +1.76	67.01	65.24	66.79	2,242
12 Jan 10	65.25000 -0.25	66.94	65.22	66.80	2,184
11 Jan 10	65.50000 -0.50	67.02	65.20	65.80	2,928
08 Jan 10	66.00000 -1.00	66.84	65.20	65.50	2,388
07 Jan 10	67.00000 -0.04	67.00	65.16	65.50	1,590
06 Jan 10	67.04000 -0.44	67.47	65.00	67.47	4,216
05 Jan 10	67.48000 +0.47	67.87	66.25	67.80	2,538
04 Jan 10	67.01000 -1.82	70.45	67.00	70.45	3,662
30 Dec 09	68.83000 -0.67	69.80	67.52	69.50	2,418
29 Dec 09	69.50000 -0.39	69.89	69.00	69.89	818
28 Dec 09	69.89000 +0.00	69.89	68.99	69.89	3,242