FUNDMANAGER.co.uk

Citigroup Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	108.94000 -1.28	108.94	108.16	108.76	188
19 Oct 26	110.22000 -1.94	111.38	110.22	111.28	555
16 Oct 26	112.16000 +3.42	112.32	109.48	109.84	183
15 Oct 26	108.74000 -2.18	110.00	108.74	109.52	107
14 Oct 26	110.92000 -4.48	112.04	110.44	111.92	2,320
13 Oct 26	115.40000 -1.54	119.14	115.08	118.04	2,493
12 Oct 26	116.94000 +2.14	117.02	116.06	116.36	2,891
09 Oct 26	114.80000 +2.72	115.00	114.30	114.30	694
08 Oct 26	112.08000 -0.30	113.52	112.02	113.22	1,565
07 Oct 26	112.38000 -2.14	114.82	112.18	114.56	986
06 Oct 26	114.52000 -0.10	115.16	114.44	114.78	1,304
05 Oct 26	114.62000 +1.36	115.32	114.30	114.48	470
02 Oct 26	113.26000 +2.58	114.36	112.98	113.24	2,912
01 Oct 26	110.68000 -3.96	115.18	110.42	115.18	1,239
30 Sep 26	114.64000 -0.58	115.62	114.64	115.62	123
29 Sep 26	115.22000 -1.20	115.86	115.18	115.46	538
28 Sep 26	116.42000 -0.68	117.52	116.42	116.52	2,701
25 Sep 26	117.10000 +1.96	117.20	116.02	116.02	1,150
24 Sep 26	115.14000 -1.10	116.30	115.14	116.06	1,419
23 Sep 26	116.24000 +1.64	117.02	114.88	116.72	340
22 Sep 26	114.60000 -2.12	118.24	114.60	117.84	340
21 Sep 26	116.72000 +1.32	117.00	115.08	115.20	2,663
18 Sep 26	115.40000 -0.28	115.84	114.94	115.58	369
17 Sep 26	115.68000 -1.36	117.12	114.40	116.56	204
16 Sep 26	117.04000 -0.16	118.54	117.04	118.20	222
15 Sep 26	117.20000 +0.58	120.46	117.20	118.20	821
14 Sep 26	116.62000 -2.76	119.94	116.62	119.74	2,014
11 Sep 26	119.38000 +0.58	121.52	118.82	120.18	1,244
10 Sep 26	118.80000 +0.18	119.68	118.04	119.04	346
09 Sep 26	118.62000 +0.40	118.94	115.72	117.60	335
08 Sep 26	118.22000 +0.46	118.22	117.30	117.84	551
07 Sep 26	117.76000 +0.72	118.72	117.58	118.72	662
04 Sep 26	117.04000 -1.56	118.96	116.80	118.82	369
03 Sep 26	118.60000 +2.22	118.60	115.76	115.76	1,693
02 Sep 26	116.38000 +1.54	116.90	114.34	114.80	690
01 Sep 26	114.84000 +1.34	115.08	113.02	113.46	731
31 Aug 26	113.50000 -1.10	114.00	113.50	114.00	14
28 Aug 26	114.60000 +0.36	114.68	114.00	114.68	554
27 Aug 26	114.24000 +0.08	114.70	113.42	114.16	211
26 Aug 26	114.16000 +0.86	114.52	114.02	114.52	423
25 Aug 26	113.30000 +0.18	113.30	113.20	113.22	111
24 Aug 26	113.12000 +0.96	113.24	112.16	112.50	2,473
21 Aug 26	112.16000 -0.68	112.36	111.18	111.18	336
20 Aug 26	112.84000 -1.88	114.28	112.84	114.28	403
19 Aug 26	114.72000 -3.46	118.84	114.72	118.58	482
18 Aug 26	118.18000 -1.74	119.86	117.98	119.68	133
17 Aug 26	119.92000 -0.14	120.60	119.80	120.50	361
14 Aug 26	120.06000 +0.58	120.54	120.00	120.02	103
13 Aug 26	119.48000 +0.02	120.08	119.48	119.78	609
12 Aug 26	119.46000 +1.42	119.46	117.78	117.78	59
11 Aug 26	118.04000 +0.54	118.20	117.64	117.64	192
10 Aug 26	117.50000 +1.06	117.64	116.74	116.78	847
07 Aug 26	116.44000 -0.44	116.66	115.12	116.44	274
06 Aug 26	116.88000 -2.66	120.44	116.88	119.94	1,888
05 Aug 26	119.54000 +0.14	120.18	118.54	118.96	1,102
04 Aug 26	119.40000 +4.54	119.60	116.08	116.12	766
03 Aug 26	114.86000 -0.60	115.94	114.36	115.42	1,327
31 Jul 26	115.46000 +2.02	115.68	114.72	114.72	275
30 Jul 26	113.44000 -0.06	113.78	111.40	111.70	1,487
29 Jul 26	113.50000 -2.36	116.38	113.26	115.82	424
28 Jul 26	115.86000 -0.80	117.20	115.86	116.36	1,263
27 Jul 26	116.66000 -0.18	118.32	116.34	116.78	470
24 Jul 26	116.84000 +1.34	116.84	115.88	116.16	970
23 Jul 26	115.50000 -1.64	116.28	114.56	116.28	1,306
22 Jul 26	117.14000 +0.90	117.16	116.42	116.94	1,279
21 Jul 26	116.24000 +2.14	116.24	113.30	113.30	334
20 Jul 26	114.10000 +0.14	114.28	112.94	112.94	773
17 Jul 26	113.96000 -2.28	114.40	113.96	114.40	104
16 Jul 26	116.24000 -0.62	117.72	115.00	117.62	876
15 Jul 26	116.86000 -0.52	117.78	115.74	117.72	1,674
14 Jul 26	117.38000 -3.82	125.48	117.38	124.98	3,181
13 Jul 26	121.20000 -1.92	124.02	121.20	123.82	1,273
10 Jul 26	123.12000 +1.56	123.64	122.72	122.72	412
09 Jul 26	121.56000 +0.62	121.62	120.56	120.68	336
08 Jul 26	120.94000 -3.58	123.08	120.64	122.40	918
07 Jul 26	124.52000 -0.96	127.64	124.40	126.56	1,060
06 Jul 26	125.48000 +2.16	125.74	122.00	122.50	436
03 Jul 26	123.32000 +0.70	124.30	122.94	122.94	337
02 Jul 26	122.62000 -0.74	123.98	122.34	123.36	857
01 Jul 26	123.36000 +0.42	123.70	121.78	122.62	198
30 Jun 26	122.94000 -2.16	124.78	122.94	124.78	312
29 Jun 26	125.10000 -0.14	125.44	123.96	123.96	380
26 Jun 26	125.24000 -3.66	127.28	124.28	127.04	393
25 Jun 26	128.89999 +1.42	129.04	126.74	126.74	730
24 Jun 26	127.48000 -0.80	128.54	127.08	127.76	393
23 Jun 26	128.28000 +0.70	128.28	126.34	126.34	1,394
22 Jun 26	127.58000 +2.48	127.96	124.16	124.84	1,539
19 Jun 26	125.10000 -2.18	125.24	124.62	124.68	499
18 Jun 26	127.28000 +1.44	128.54	123.10	126.52	6,096
17 Jun 26	125.84000 +3.34	125.94	123.42	123.80	557
16 Jun 26	122.50000 +0.04	123.42	121.70	121.70	869
15 Jun 26	122.46000 +1.04	123.52	121.62	122.18	1,918
12 Jun 26	121.42000 +4.02	121.82	119.46	119.46	9,467
11 Jun 26	117.40000 +2.36	117.40	116.34	116.78	943
10 Jun 26	115.04000 +0.14	117.56	114.72	116.28	2,422
09 Jun 26	114.90000 -1.46	116.90	114.90	116.08	994
08 Jun 26	116.36000 +1.22	116.56	114.96	115.04	1,020
05 Jun 26	115.14000 -0.60	116.92	114.86	116.66	1,123
04 Jun 26	115.74000 +4.56	115.74	111.96	111.96	4,883
03 Jun 26	111.18000 -2.18	113.26	111.18	113.26	1,153
02 Jun 26	113.36000 +3.62	113.36	110.16	110.16	318
01 Jun 26	109.74000 +1.20	109.74	106.40	108.08	1,539
29 May 26	108.54000 +1.92	108.54	106.28	106.40	565
28 May 26	106.62000 -0.62	107.88	106.00	107.88	374
27 May 26	107.24000 -1.06	109.78	107.24	109.08	922
26 May 26	108.30000 -0.96	109.48	108.30	108.62	423
25 May 26	109.26000 +1.40	109.32	108.34	108.38	4,399
22 May 26	107.86000 +1.16	108.78	107.74	107.84	651
21 May 26	106.70000 -0.52	107.88	106.70	107.22	936
20 May 26	107.22000 +3.40	107.32	103.66	104.04	796
19 May 26	103.82000 -1.92	105.88	103.80	105.16	1,333
18 May 26	105.74000 -0.58	106.16	105.06	105.94	1,251
15 May 26	106.32000 -0.66	107.18	106.20	107.18	638
14 May 26	106.98000 -0.16	107.68	106.54	106.68	1,315
13 May 26	107.14000 +0.94	108.24	106.02	108.24	4,138
12 May 26	106.20000 -1.28	107.24	105.32	107.14	1,598
11 May 26	107.48000 -2.24	108.44	106.30	106.30	984
08 May 26	109.72000 -1.58	111.58	109.72	110.88	1,582
07 May 26	111.30000 +1.24	111.30	104.40	109.04	2,497
06 May 26	110.06000 +0.56	111.68	109.56	109.56	1,568
05 May 26	109.50000 +2.68	109.62	108.16	108.16	145
04 May 26	106.82000 -2.42	108.42	106.82	108.42	1,044
30 Apr 26	109.24000 +0.34	110.02	108.08	108.24	496
29 Apr 26	108.90000 -0.74	109.98	108.90	109.94	521
28 Apr 26	109.64000 +0.40	111.98	109.52	110.54	994
27 Apr 26	109.24000 +0.00	109.64	107.88	107.88	598
24 Apr 26	109.24000 -1.48	110.14	109.18	109.56	549
23 Apr 26	110.72000 -0.76	111.16	110.30	110.30	917
22 Apr 26	111.48000 -1.56	113.92	111.48	113.92	221
21 Apr 26	113.04000 +0.50	114.78	113.02	113.02	1,137
20 Apr 26	112.54000 +0.46	113.00	111.02	111.02	492
17 Apr 26	112.08000 +2.04	112.12	110.18	110.32	1,244
16 Apr 26	110.04000 -1.66	112.50	110.04	111.40	887
15 Apr 26	111.70000 +1.48	112.50	110.00	110.32	2,679
14 Apr 26	110.22000 +4.12	110.22	106.20	107.04	4,578
13 Apr 26	106.10000 -0.34	106.22	104.36	105.12	1,350
10 Apr 26	106.44000 +0.54	106.46	105.80	106.26	1,176
09 Apr 26	105.90000 +1.04	105.90	104.74	105.80	676
08 Apr 26	104.86000 +4.36	106.12	103.04	103.62	1,846
07 Apr 26	100.50000 +1.28	101.32	100.30	101.00	721
02 Apr 26	99.22000 -0.50	99.66	96.88	98.24	413
01 Apr 26	99.72000 +3.67	100.08	98.29	98.83	1,347
31 Mar 26	96.05000 +0.73	96.70	94.05	94.05	2,124
30 Mar 26	95.32000 +1.38	95.32	93.34	93.66	2,142
27 Mar 26	93.94000 -3.46	97.90	93.21	97.90	2,321
26 Mar 26	97.40000 -1.85	99.00	97.40	98.50	354
25 Mar 26	99.25000 +0.83	99.62	98.79	98.92	1,981
24 Mar 26	98.42000 +2.30	98.91	94.87	95.66	3,187
23 Mar 26	96.12000 +0.49	98.14	93.77	94.58	4,637
20 Mar 26	95.63000 +0.99	95.63	94.66	94.95	388
19 Mar 26	94.64000 +0.42	94.64	93.92	94.36	390
18 Mar 26	94.22000 +0.81	94.75	93.71	93.74	12,373
17 Mar 26	93.41000 +0.27	93.66	93.41	93.66	120
16 Mar 26	93.14000 +0.22	93.82	92.51	93.63	1,068
13 Mar 26	92.92000 +0.95	93.50	92.56	92.56	255
12 Mar 26	91.97000 -1.57	92.58	91.03	92.58	1,416
11 Mar 26	93.54000 -0.76	94.27	93.14	93.77	668
10 Mar 26	94.30000 +4.90	94.30	91.69	91.89	2,155
09 Mar 26	89.40000 -1.62	90.66	88.49	90.20	2,100
06 Mar 26	91.02000 -3.09	94.66	91.02	94.66	190
05 Mar 26	94.11000 -1.84	104.60	94.11	95.15	2,130
04 Mar 26	95.95000 +1.30	104.80	94.68	94.68	2,352
03 Mar 26	94.65000 +0.28	94.85	92.38	93.78	1,760
02 Mar 26	94.37000 +0.18	100.24	90.92	91.45	5,667
27 Feb 26	94.19000 -3.88	104.60	93.70	97.39	797
26 Feb 26	98.07000 +1.91	104.80	96.80	96.92	323
25 Feb 26	96.16000 +3.75	96.16	93.01	93.01	876
24 Feb 26	92.41000 -1.07	100.24	92.41	93.86	262
23 Feb 26	93.48000 -3.84	104.60	92.92	97.74	3,461
20 Feb 26	97.32000 -0.53	104.80	96.74	98.43	1,382
19 Feb 26	97.85000 -0.85	97.85	94.85	97.85	2,028
18 Feb 26	98.70000 +2.50	100.24	96.42	96.42	4,685
17 Feb 26	96.20000 +2.79	104.60	93.23	93.90	2,185
16 Feb 26	93.41000 -0.03	104.80	93.36	93.97	582
13 Feb 26	93.44000 -5.45	94.85	92.22	94.85	2,252
12 Feb 26	98.89000 -1.83	100.24	98.89	99.13	1,347
11 Feb 26	100.72000 -1.74	104.60	100.52	101.96	25,192
10 Feb 26	102.46000 -2.08	104.80	102.20	103.76	1,153
09 Feb 26	104.54000 +1.20	104.68	102.76	103.46	2,294
06 Feb 26	103.34000 +6.21	103.34	97.68	97.68	1,720
05 Feb 26	97.13000 -4.07	99.83	96.08	99.34	2,220
04 Feb 26	101.20000 +1.68	101.36	99.29	99.29	1,094
03 Feb 26	99.52000 +1.05	106.00	98.11	98.11	1,117
02 Feb 26	98.47000 +1.71	105.44	96.26	96.37	2,904
30 Jan 26	96.76000 +1.40	100.54	96.16	96.16	68
29 Jan 26	95.36000 -0.65	105.12	94.68	94.68	1,367
28 Jan 26	96.01000 +0.57	106.00	95.32	95.90	1,040
27 Jan 26	95.44000 -1.25	105.44	95.44	96.28	561
26 Jan 26	96.69000 -0.28	100.54	95.72	95.72	933
23 Jan 26	96.97000 -1.00	99.01	96.97	99.01	871
22 Jan 26	97.97000 +0.67	98.48	97.52	97.52	3,208
21 Jan 26	97.30000 -0.94	98.32	96.24	96.84	3,241
20 Jan 26	98.24000 -1.54	98.84	97.78	98.54	2,499
19 Jan 26	99.78000 -2.30	101.10	99.76	100.44	747
16 Jan 26	102.08000 +1.20	102.52	100.90	101.32	2,290
15 Jan 26	100.88000 +4.39	101.14	96.49	96.49	3,485
14 Jan 26	96.49000 -4.37	101.48	96.34	99.67	6,277
13 Jan 26	100.86000 +0.68	101.36	100.72	101.10	1,612
12 Jan 26	100.18000 -4.30	102.40	99.26	102.14	10,652
09 Jan 26	104.48000 -0.22	104.48	103.34	103.76	926
08 Jan 26	104.70000 +1.14	104.70	103.32	103.76	1,274
07 Jan 26	103.56000 -2.08	105.12	102.98	105.12	2,259
06 Jan 26	105.64000 +0.54	106.00	104.94	105.16	3,762
05 Jan 26	105.10000 +4.76	105.44	101.28	101.46	2,866
02 Jan 26	100.34000 -0.42	100.54	99.75	100.50	305
30 Dec 25	100.76000 +0.02	100.76	100.20	100.20	71
29 Dec 25	100.74000 -1.08	102.66	100.74	102.20	742
23 Dec 25	101.82000 +1.66	101.82	100.20	100.52	682
22 Dec 25	100.16000 +2.13	100.16	97.99	98.36	4,375
19 Dec 25	98.03000 +1.25	98.07	96.53	96.86	491
18 Dec 25	96.78000 +1.65	96.84	94.73	94.73	730
17 Dec 25	95.13000 +0.61	96.19	94.99	95.09	460
16 Dec 25	94.52000 -1.16	96.10	94.44	95.89	303
15 Dec 25	95.68000 +0.39	96.35	95.49	96.02	529
12 Dec 25	95.29000 +0.07	96.78	95.21	95.40	1,638
11 Dec 25	95.22000 +0.14	95.38	94.39	95.38	934
10 Dec 25	95.08000 +0.89	95.09	93.68	94.05	810
09 Dec 25	94.19000 +0.32	94.19	93.36	93.36	356
08 Dec 25	93.87000 +0.37	94.32	93.66	93.91	648
05 Dec 25	93.50000 +0.71	93.68	92.34	92.34	687
04 Dec 25	92.79000 +2.40	92.79	91.37	91.52	1,328
03 Dec 25	90.39000 +0.97	90.41	88.29	88.75	818
02 Dec 25	89.42000 +0.67	89.66	87.85	87.85	939
01 Dec 25	88.75000 -1.18	89.66	88.16	89.14	519
28 Nov 25	89.93000 +1.55	89.93	88.45	88.98	874
27 Nov 25	88.38000 -0.34	89.04	87.73	89.04	40
26 Nov 25	88.72000 +1.76	89.05	86.87	86.87	762
25 Nov 25	86.96000 -0.01	87.90	86.13	86.30	2,163
24 Nov 25	86.97000 +2.22	87.16	85.46	86.25	1,347
21 Nov 25	84.75000 -2.63	85.48	83.98	84.78	22,048
20 Nov 25	87.38000 +0.87	88.99	87.08	87.56	1,111
19 Nov 25	86.51000 +1.58	86.85	84.56	84.71	1,658
18 Nov 25	84.93000 -0.95	84.95	83.35	84.34	1,185
17 Nov 25	85.88000 -0.85	87.08	85.60	87.08	801
14 Nov 25	86.73000 -1.59	86.84	84.51	86.84	2,207
13 Nov 25	88.32000 -0.83	89.09	88.20	89.09	1,185
12 Nov 25	89.15000 +2.00	89.50	87.08	87.08	2,656
11 Nov 25	87.15000 +0.15	87.80	86.57	87.37	526
10 Nov 25	87.00000 +2.27	88.97	86.99	86.99	1,172
07 Nov 25	84.73000 -2.11	87.89	84.57	87.89	1,228
06 Nov 25	86.84000 -1.29	88.50	86.84	88.33	1,106
05 Nov 25	88.13000 -0.19	88.39	87.65	87.97	951
04 Nov 25	88.32000 +0.97	88.87	86.33	87.15	3,250
03 Nov 25	87.35000 +0.42	87.81	86.61	87.65	1,084
31 Oct 25	86.93000 -0.20	87.35	86.25	86.82	1,718
30 Oct 25	87.13000 +0.57	87.30	85.28	85.52	1,246
29 Oct 25	86.56000 +0.40	87.45	86.47	87.00	619
28 Oct 25	86.16000 -0.23	87.05	86.16	86.66	968
27 Oct 25	86.39000 +0.92	86.72	85.27	85.79	363
24 Oct 25	85.47000 +2.02	85.47	83.41	83.41	446
23 Oct 25	83.45000 +0.25	83.92	82.95	83.44	1,454
22 Oct 25	83.20000 -1.69	85.50	83.20	84.80	934
21 Oct 25	84.89000 -0.29	85.61	84.89	85.61	186
20 Oct 25	85.18000 +2.35	85.23	83.55	83.90	2,553
17 Oct 25	82.83000 -1.25	83.13	80.37	80.60	3,658
16 Oct 25	84.08000 -1.83	86.32	84.08	85.93	1,175
15 Oct 25	85.91000 +1.28	87.79	85.91	86.82	2,731
14 Oct 25	84.63000 +0.92	84.64	82.68	83.07	3,407
13 Oct 25	83.71000 +1.90	83.71	82.12	82.12	3,052
10 Oct 25	81.81000 -1.00	84.17	81.81	83.11	1,572
09 Oct 25	82.81000 -1.20	83.92	82.44	83.92	1,497
08 Oct 25	84.01000 +0.52	84.44	83.29	84.40	633
07 Oct 25	83.49000 -0.52	84.28	83.49	84.22	224
06 Oct 25	84.01000 +0.55	85.43	83.40	84.04	1,700
03 Oct 25	83.46000 +0.56	83.50	83.11	83.50	53
02 Oct 25	82.90000 -2.05	84.26	82.90	84.26	1,592
01 Oct 25	84.95000 -0.40	85.87	84.83	85.57	816
30 Sep 25	85.35000 -2.52	88.25	84.81	87.62	876
29 Sep 25	87.87000 -0.63	88.89	87.87	88.63	1,810
26 Sep 25	88.50000 +1.07	88.55	87.45	87.77	1,495
25 Sep 25	87.43000 -0.38	87.50	85.88	87.21	272
24 Sep 25	87.81000 -1.03	88.52	87.52	87.52	120
23 Sep 25	88.84000 +1.48	89.38	87.70	87.81	19,609
22 Sep 25	87.36000 +0.28	87.49	86.33	87.49	1,652
19 Sep 25	87.08000 +0.39	87.20	86.70	87.12	528
18 Sep 25	86.69000 +0.92	86.93	86.36	86.55	889
17 Sep 25	85.77000 +1.79	86.02	84.71	84.71	444
16 Sep 25	83.98000 -0.73	84.65	83.98	84.65	653
15 Sep 25	84.71000 +1.11	85.09	84.67	85.09	824
11 Sep 25	83.60000 +1.23	83.60	82.93	82.93	42
10 Sep 25	82.37000 -1.25	83.49	82.37	82.90	703
09 Sep 25	83.62000 +2.43	83.62	81.43	81.47	1,915
08 Sep 25	81.19000 +0.10	81.73	80.74	81.73	315
05 Sep 25	81.09000 -1.67	83.16	81.09	83.16	372
04 Sep 25	82.76000 +2.25	83.03	81.51	81.51	161
03 Sep 25	80.51000 +0.11	81.21	80.51	80.83	161
02 Sep 25	80.40000 -2.24	83.18	80.21	83.18	3,934
01 Sep 25	82.64000 +0.25	82.73	82.52	82.70	48
29 Aug 25	82.39000 -0.58	82.95	82.33	82.79	365
28 Aug 25	82.97000 -0.75	83.67	82.97	83.52	316
27 Aug 25	83.72000 +2.49	83.72	82.42	82.42	629
26 Aug 25	81.23000 +0.23	81.23	80.93	80.93	24
22 Aug 25	81.00000 +1.24	81.00	79.74	79.74	123
21 Aug 25	79.76000 +1.87	80.39	79.49	80.39	35
20 Aug 25	77.89000 -2.80	80.48	77.89	80.11	69
19 Aug 25	80.69000 +0.24	80.72	80.40	80.41	440
18 Aug 25	80.45000 -0.08	80.45	80.00	80.17	769
15 Aug 25	80.53000 +1.20	82.38	80.37	82.38	141
12 Aug 25	79.33000 -0.34	79.67	79.33	79.67	343
11 Aug 25	79.67000 +0.42	80.11	78.85	80.07	3,535
08 Aug 25	79.25000 +0.18	79.25	78.44	78.44	35
07 Aug 25	79.07000 -0.15	80.00	79.06	79.06	815
06 Aug 25	79.22000 +1.32	79.84	78.94	78.97	1,098
05 Aug 25	77.90000 -1.91	80.15	77.90	80.00	411
04 Aug 25	79.81000 +1.25	80.13	78.57	78.57	902
01 Aug 25	78.56000 -4.30	82.21	77.33	82.21	1,204
31 Jul 25	82.86000 -0.21	84.49	82.60	84.49	3,916
30 Jul 25	83.07000 +0.93	83.36	81.84	82.10	2,372
29 Jul 25	82.14000 +0.09	83.25	82.14	82.71	674
28 Jul 25	82.05000 +1.34	82.65	81.80	81.80	936
25 Jul 25	80.71000 -1.28	81.44	80.71	81.12	1,185
24 Jul 25	81.99000 +1.14	82.30	81.45	81.45	1,003
23 Jul 25	80.85000 +0.76	80.96	80.11	80.11	764
22 Jul 25	80.09000 -0.12	80.10	78.97	79.27	2,241
21 Jul 25	80.21000 +0.11	80.53	79.90	80.10	1,960
18 Jul 25	80.10000 +0.59	80.90	79.76	80.25	1,078
17 Jul 25	79.51000 +3.88	79.51	77.53	77.87	230
16 Jul 25	75.63000 -2.03	78.50	75.63	78.00	1,721
15 Jul 25	77.66000 +3.26	77.66	74.92	75.45	1,115
14 Jul 25	74.40000 +0.55	74.42	73.37	73.49	2,823
11 Jul 25	73.85000 -0.56	74.48	73.51	74.44	558
10 Jul 25	74.41000 +0.91	74.41	72.93	72.94	472
09 Jul 25	73.50000 -0.04	73.80	73.45	73.45	351
08 Jul 25	73.54000 -1.45	74.80	73.54	74.80	1,024
07 Jul 25	74.99000 +0.36	75.68	74.99	75.13	998
04 Jul 25	74.63000 -0.61	74.63	74.13	74.34	56
03 Jul 25	75.24000 +1.65	75.25	73.60	73.60	1,977
02 Jul 25	73.59000 +1.16	73.69	72.98	73.40	686
01 Jul 25	72.43000 -0.16	72.43	71.66	72.07	356
30 Jun 25	72.59000 +0.49	72.59	72.03	72.05	171
27 Jun 25	72.10000 +0.04	72.67	71.71	72.67	325
26 Jun 25	72.06000 +1.69	72.06	70.43	70.64	1,071
25 Jun 25	70.37000 +0.42	70.42	69.84	69.84	1,182
24 Jun 25	69.95000 +2.20	69.99	68.74	69.00	538
23 Jun 25	67.75000 -0.58	68.64	67.75	67.99	320
20 Jun 25	68.33000 +0.15	68.39	67.69	67.69	223
18 Jun 25	68.18000 +0.98	68.52	68.18	68.52	60
17 Jun 25	67.20000 -0.22	67.31	67.00	67.15	81
16 Jun 25	67.42000 +0.82	67.42	66.24	66.24	476
13 Jun 25	66.60000 -0.58	66.99	66.15	66.69	3,247
12 Jun 25	67.18000 -1.06	67.55	66.81	67.46	2,038
11 Jun 25	68.24000 +0.11	68.60	67.99	68.20	1,106
10 Jun 25	68.13000 -0.41	69.00	68.13	68.42	462
09 Jun 25	68.54000 +0.13	69.06	68.41	68.41	425
06 Jun 25	68.41000 +1.49	68.41	67.28	67.52	251
05 Jun 25	66.92000 -0.31	66.98	66.23	66.98	82
04 Jun 25	67.23000 +0.07	67.86	67.23	67.50	287
03 Jun 25	67.16000 +1.34	67.16	65.88	65.93	342
02 Jun 25	65.82000 -0.38	65.82	65.22	65.36	741
30 May 25	66.20000 +0.19	67.07	66.00	67.07	314
29 May 25	66.01000 -0.40	67.75	65.89	67.56	1,266
28 May 25	66.41000 +0.40	66.82	66.22	66.28	5,066
27 May 25	66.01000 +1.51	66.01	64.72	64.93	2,221
26 May 25	64.50000 +0.23	64.82	64.50	64.82	366
23 May 25	64.27000 -0.82	65.30	63.00	65.30	8,969
22 May 25	65.09000 -0.65	65.09	64.50	64.50	2,503
21 May 25	65.74000 -1.69	66.50	65.74	66.49	971
20 May 25	67.43000 +0.06	67.57	67.24	67.57	113
19 May 25	67.37000 -0.40	67.66	65.81	65.81	1,928
16 May 25	67.77000 +0.66	67.89	67.37	67.89	1,126
15 May 25	67.11000 -0.33	67.11	66.69	67.07	1,170
14 May 25	67.44000 -0.52	67.67	67.06	67.54	942
13 May 25	67.96000 +0.31	68.14	66.96	66.96	951
12 May 25	67.65000 +4.03	67.73	64.29	64.29	8,417
09 May 25	63.62000 -0.13	64.11	63.34	63.44	2,558
08 May 25	63.75000 +1.80	63.81	63.33	63.33	253
07 May 25	61.95000 +0.11	61.95	61.43	61.74	746
06 May 25	61.84000 -0.57	61.86	61.37	61.37	39
05 May 25	62.41000 +0.46	62.41	61.11	61.27	351
02 May 25	61.95000 +2.01	62.15	60.70	61.24	2,684
30 Apr 25	59.94000 -0.20	60.39	59.18	60.39	766
29 Apr 25	60.14000 +0.31	60.24	59.81	60.17	653
28 Apr 25	59.83000 -0.07	60.97	59.83	60.75	762
25 Apr 25	59.90000 +0.63	60.33	59.57	60.12	1,746
24 Apr 25	59.27000 +0.21	59.27	58.00	58.19	233
23 Apr 25	59.06000 +3.09	60.27	57.79	57.95	1,942
22 Apr 25	55.97000 +0.53	56.10	54.64	54.72	1,369
17 Apr 25	55.44000 -0.11	55.44	54.51	55.17	2,168
16 Apr 25	55.55000 -1.95	56.63	54.86	56.39	2,042
15 Apr 25	57.50000 +1.66	57.68	55.96	56.53	5,083
14 Apr 25	55.84000 +2.84	56.51	54.67	54.88	2,897
11 Apr 25	53.00000 -1.51	55.31	53.00	55.31	2,528
10 Apr 25	54.51000 +3.05	58.43	54.51	58.43	3,000
09 Apr 25	51.46000 -4.16	53.54	51.12	52.50	5,594
08 Apr 25	55.62000 +2.88	55.91	54.73	54.79	3,679
07 Apr 25	52.74000 -0.23	52.80	48.87	49.74	11,408
04 Apr 25	52.97000 -4.93	57.05	52.05	57.05	12,248
03 Apr 25	57.90000 -7.87	63.71	57.35	63.10	10,728
02 Apr 25	65.77000 +0.65	65.80	64.04	65.41	2,465
01 Apr 25	65.12000 +0.65	65.90	64.59	65.90	737
31 Mar 25	64.47000 -0.20	64.47	64.05	64.27	1,671
28 Mar 25	64.67000 -2.33	66.65	64.67	66.65	381
27 Mar 25	67.00000 -1.66	68.28	66.72	68.00	842
26 Mar 25	68.66000 +0.20	69.53	68.66	68.99	240
25 Mar 25	68.46000 +0.03	68.86	68.41	68.67	880
24 Mar 25	68.43000 +2.22	68.53	66.99	67.00	7,198
21 Mar 25	66.21000 -0.50	66.33	65.73	66.33	865
20 Mar 25	66.71000 +1.29	67.32	65.15	66.13	1,258
19 Mar 25	65.42000 +1.16	65.44	64.17	64.17	2,908
18 Mar 25	64.26000 +0.48	64.49	63.91	63.97	998
17 Mar 25	63.78000 +0.66	63.98	62.75	63.06	1,774
14 Mar 25	63.12000 +1.06	63.31	62.39	62.40	150
13 Mar 25	62.06000 -0.20	63.22	62.06	62.07	1,722
12 Mar 25	62.26000 +0.55	63.19	62.12	62.28	2,665
11 Mar 25	61.71000 -0.50	62.51	61.11	61.17	3,910
10 Mar 25	62.21000 -0.97	65.01	62.01	65.01	2,054
07 Mar 25	63.18000 -3.10	65.68	63.18	65.68	10,391
06 Mar 25	66.28000 -0.69	67.27	65.61	67.14	5,939
05 Mar 25	66.97000 -0.38	69.68	66.86	69.13	3,575
04 Mar 25	67.35000 -8.10	73.62	67.29	73.37	3,422
03 Mar 25	75.45000 +0.00	76.99	75.45	76.96	1,835
28 Feb 25	75.45000 -1.61	76.30	75.36	75.50	679
27 Feb 25	77.06000 +1.19	77.06	75.83	76.00	870
26 Feb 25	75.87000 +2.84	76.20	74.57	74.61	713
25 Feb 25	73.03000 -2.54	75.47	73.03	75.04	3,633
24 Feb 25	75.57000 -2.41	76.80	74.71	76.50	2,798
21 Feb 25	77.98000 +0.43	78.23	77.62	77.62	2,111
20 Feb 25	77.55000 -2.90	80.24	77.54	80.20	1,286
19 Feb 25	80.45000 -0.01	81.03	80.39	80.98	246
18 Feb 25	80.46000 +0.85	80.51	79.86	80.00	8,177
17 Feb 25	79.61000 -0.51	79.99	79.45	79.98	221
14 Feb 25	80.12000 +2.28	80.12	78.09	78.09	522
13 Feb 25	77.84000 +0.41	78.24	77.57	78.22	1,735
12 Feb 25	77.43000 -0.72	78.39	77.43	78.13	1,097
11 Feb 25	78.15000 +0.16	78.37	77.84	77.88	237
10 Feb 25	77.99000 -1.05	79.56	77.95	79.17	1,193
07 Feb 25	79.04000 -0.23	79.80	79.04	79.34	2,163
06 Feb 25	79.27000 +3.69	79.27	76.75	76.81	4,251
05 Feb 25	75.58000 -0.88	75.84	75.14	75.82	859
04 Feb 25	76.46000 -0.74	77.40	76.46	77.39	851
03 Feb 25	77.20000 -1.71	78.20	75.45	77.34	5,454
31 Jan 25	78.91000 +0.55	79.44	77.04	79.44	1,859
30 Jan 25	78.36000 +0.24	78.39	77.59	77.59	5,214
29 Jan 25	78.12000 +1.59	78.12	76.62	76.91	805
28 Jan 25	76.53000 -0.24	78.07	76.53	77.68	223
27 Jan 25	76.77000 -1.19	78.11	76.53	77.11	907
24 Jan 25	77.96000 -1.32	78.28	77.81	78.10	1,484
23 Jan 25	79.28000 +0.87	79.59	78.06	78.70	2,291
22 Jan 25	78.41000 -0.04	78.72	77.85	78.10	4,549
21 Jan 25	78.45000 +1.20	78.51	77.22	77.91	3,050
20 Jan 25	77.25000 +0.26	78.00	76.95	77.49	1,248
17 Jan 25	76.99000 +0.97	76.99	76.17	76.17	1,669
16 Jan 25	76.02000 +0.37	76.77	75.72	76.16	2,427
15 Jan 25	75.65000 +4.17	75.65	70.42	73.01	3,757
14 Jan 25	71.48000 +1.14	71.63	71.31	71.63	744
13 Jan 25	70.34000 +0.68	70.61	69.31	69.37	5,041
10 Jan 25	69.66000 -1.33	71.02	69.66	70.80	2,834
09 Jan 25	70.99000 +0.08	70.99	70.99	70.99	1
08 Jan 25	70.91000 -0.26	71.64	70.58	71.58	3,384
07 Jan 25	71.17000 +0.28	71.21	69.99	70.42	1,934
06 Jan 25	70.89000 +2.53	70.89	69.20	69.80	2,127
03 Jan 25	68.36000 -0.61	69.03	68.00	68.23	1,965
02 Jan 25	68.97000 +1.52	69.01	68.12	68.47	1,077
30 Dec 24	67.45000 -0.71	68.04	67.45	68.01	614
27 Dec 24	68.16000 +1.39	68.16	67.75	68.15	51
23 Dec 24	66.77000 -0.19	67.08	66.32	67.08	376
20 Dec 24	66.96000 +0.43	66.96	65.15	65.15	1,107
19 Dec 24	66.53000 -1.38	67.11	65.62	65.89	5,096
18 Dec 24	67.91000 +0.07	68.18	67.69	67.70	307
17 Dec 24	67.84000 -0.01	67.96	67.65	67.91	70
16 Dec 24	67.85000 +0.08	68.01	67.32	68.01	804
13 Dec 24	67.77000 -0.80	68.68	67.63	68.68	2,181
12 Dec 24	68.57000 +0.28	68.82	68.15	68.33	2,184
11 Dec 24	68.29000 -0.75	69.42	68.05	69.19	927
10 Dec 24	69.04000 +0.68	69.63	67.98	68.60	1,527
09 Dec 24	68.36000 +0.28	68.77	67.92	68.46	1,224
06 Dec 24	68.08000 -0.66	68.70	67.99	68.69	1,885
05 Dec 24	68.74000 +1.41	68.74	67.67	68.05	297
04 Dec 24	67.33000 -0.75	67.89	67.13	67.80	283
03 Dec 24	68.08000 -0.09	69.12	68.07	68.38	4,073
02 Dec 24	68.17000 +1.00	68.17	67.16	67.16	2,498
29 Nov 24	67.17000 +0.29	67.20	66.72	66.77	1,784
28 Nov 24	66.88000 +0.52	66.98	66.88	66.95	2
27 Nov 24	66.36000 -0.33	66.81	66.36	66.36	387,416
26 Nov 24	66.69000 -0.41	67.50	66.22	67.46	1,475
25 Nov 24	67.10000 -0.10	67.39	67.00	67.00	207
22 Nov 24	67.20000 +1.20	67.20	65.87	65.99	1,771
21 Nov 24	66.00000 +0.74	66.01	65.00	65.00	225
20 Nov 24	65.26000 +0.63	65.50	64.97	65.16	1,111
19 Nov 24	64.63000 -0.54	65.30	64.18	65.06	2,041
18 Nov 24	65.17000 +0.06	65.39	64.89	65.39	10,713
15 Nov 24	65.11000 +0.01	65.11	63.84	64.21	941
14 Nov 24	65.10000 -0.87	65.93	65.10	65.42	1,080
13 Nov 24	65.97000 +0.21	65.97	64.73	65.07	1,099
12 Nov 24	65.76000 +0.01	65.86	65.60	65.80	2,123
11 Nov 24	65.75000 +1.46	65.93	64.21	64.21	3,161
08 Nov 24	64.29000 +0.64	64.29	63.15	63.16	574
07 Nov 24	63.65000 -0.96	64.65	63.30	64.18	1,362
06 Nov 24	64.61000 +6.56	65.00	62.06	62.06	20,636
05 Nov 24	58.05000 +0.33	58.05	58.05	58.05	14
04 Nov 24	57.72000 -1.36	58.29	57.72	58.29	629
01 Nov 24	59.08000 -0.40	59.50	59.00	59.49	744
31 Oct 24	59.48000 -0.18	59.74	58.82	59.20	863
30 Oct 24	59.66000 -0.03	59.67	59.43	59.47	1,090
29 Oct 24	59.69000 +0.40	59.69	59.15	59.15	15
28 Oct 24	59.29000 +1.62	59.29	57.31	57.31	176
25 Oct 24	57.67000 -0.52	58.24	57.64	58.00	91
24 Oct 24	58.19000 -0.48	58.60	58.19	58.60	2,030
23 Oct 24	58.67000 +0.29	58.97	58.60	58.97	3,506
22 Oct 24	58.38000 +0.08	58.47	56.67	56.98	588
18 Oct 24	58.30000 -1.45	58.97	58.30	58.97	7
17 Oct 24	59.75000 +0.80	59.79	58.92	59.16	226
16 Oct 24	58.95000 -0.17	58.95	57.50	57.88	1,795
15 Oct 24	59.12000 -1.56	62.03	59.12	61.35	5,530
14 Oct 24	60.68000 +0.60	60.80	60.24	60.35	1,787
11 Oct 24	60.08000 +2.08	60.17	57.95	58.02	3,040
10 Oct 24	58.00000 -0.52	58.70	58.00	58.10	328
09 Oct 24	58.52000 +0.97	58.52	57.67	57.67	358
08 Oct 24	57.55000 +0.41	57.55	56.74	56.88	725
07 Oct 24	57.14000 +0.60	57.40	56.57	57.12	497
04 Oct 24	56.54000 +0.68	57.08	54.95	55.70	2,119
03 Oct 24	55.86000 -0.41	56.01	55.52	56.01	923
02 Oct 24	56.27000 +0.58	56.27	55.50	55.80	537
01 Oct 24	55.69000 -0.28	56.55	55.23	56.55	1,405
30 Sep 24	55.97000 +0.03	55.97	55.19	55.19	523
27 Sep 24	55.94000 +1.05	56.03	55.35	55.35	101
26 Sep 24	54.89000 +0.69	55.06	53.48	53.58	3,913
25 Sep 24	54.20000 -1.07	54.95	54.20	54.95	628
24 Sep 24	55.27000 -0.73	56.21	55.27	56.21	832
23 Sep 24	56.00000 +0.45	56.16	55.18	55.32	139
20 Sep 24	55.55000 +0.03	55.57	55.55	55.57	48
19 Sep 24	55.52000 +1.78	55.52	53.90	53.90	788
18 Sep 24	53.74000 +0.31	53.74	53.19	53.30	469
17 Sep 24	53.43000 +1.17	53.43	52.44	52.46	448
16 Sep 24	52.26000 +0.15	52.26	51.75	52.17	167
13 Sep 24	52.11000 +0.06	52.21	51.68	51.77	618
12 Sep 24	52.05000 +0.73	52.39	52.05	52.20	1,068
11 Sep 24	51.32000 -0.78	52.16	51.11	52.16	397
10 Sep 24	52.10000 -1.28	54.41	52.10	54.36	896
09 Sep 24	53.38000 -0.27	54.62	52.77	53.63	735
06 Sep 24	53.65000 -1.38	54.49	53.63	54.48	398
05 Sep 24	55.03000 -0.52	55.12	55.03	55.12	93
04 Sep 24	55.55000 -0.41	55.83	55.33	55.50	1,431
03 Sep 24	55.96000 -0.59	56.75	55.33	56.75	487
02 Sep 24	56.55000 +0.68	56.94	56.28	56.94	185
30 Aug 24	55.87000 +0.05	56.21	55.87	56.21	57
29 Aug 24	55.82000 +0.43	55.82	55.79	55.82	238
28 Aug 24	55.39000 -0.25	55.62	55.21	55.36	1,281
27 Aug 24	55.64000 +0.25	55.65	55.16	55.25	1,403
26 Aug 24	55.39000 -0.39	55.39	55.38	55.38	2
23 Aug 24	55.78000 +1.29	55.78	54.19	54.73	87
22 Aug 24	54.49000 +0.33	54.49	54.27	54.41	939
21 Aug 24	54.16000 -0.93	55.18	54.11	55.18	289
20 Aug 24	55.09000 -0.61	56.17	55.09	56.00	282
19 Aug 24	55.70000 +0.29	55.77	55.50	55.50	481
16 Aug 24	55.41000 +0.15	55.54	54.87	54.87	3,134
15 Aug 24	55.26000 +1.91	55.29	53.94	54.26	591
14 Aug 24	53.35000 +0.55	53.35	52.57	52.63	701
13 Aug 24	52.80000 -0.42	53.26	52.80	53.26	2
12 Aug 24	53.22000 +0.08	53.59	52.68	52.68	129
09 Aug 24	53.14000 +0.14	53.38	52.86	52.86	3,282
08 Aug 24	53.00000 +0.85	53.17	51.62	51.62	1,277
07 Aug 24	52.15000 +0.22	53.24	51.78	52.32	227
06 Aug 24	51.93000 +0.98	52.15	50.81	50.81	1,176
05 Aug 24	50.95000 -3.45	51.24	48.74	51.24	9,806
02 Aug 24	54.40000 -4.00	60.00	52.35	60.00	2,934
01 Aug 24	58.40000 -2.49	61.63	58.40	61.63	1,458
31 Jul 24	60.89000 -0.06	61.33	60.53	61.33	955
30 Jul 24	60.95000 +1.41	61.19	58.91	59.54	564
29 Jul 24	59.54000 -0.57	60.17	59.52	60.17	135
26 Jul 24	60.11000 +0.92	60.11	59.59	59.72	1,257
25 Jul 24	59.19000 +0.12	59.19	58.71	58.78	224
24 Jul 24	59.07000 -0.62	59.60	59.04	59.38	443
23 Jul 24	59.69000 +0.21	59.86	58.95	59.22	409
22 Jul 24	59.48000 -0.67	60.02	59.48	59.80	331
19 Jul 24	60.15000 -0.42	60.39	59.49	59.88	194
18 Jul 24	60.57000 -1.29	62.15	60.57	61.85	520
17 Jul 24	61.86000 +2.20	61.99	61.33	61.49	511
16 Jul 24	59.66000 +0.36	59.93	59.66	59.92	687
15 Jul 24	59.30000 +0.96	60.06	58.71	59.58	1,811
12 Jul 24	58.34000 -2.49	61.26	58.30	60.49	1,822
11 Jul 24	60.83000 -0.89	61.25	60.41	61.21	537
10 Jul 24	61.72000 +0.53	61.72	61.47	61.66	450
09 Jul 24	61.19000 +1.53	61.43	59.54	59.54	1,211
08 Jul 24	59.66000 +0.62	59.88	59.14	59.19	1,557
05 Jul 24	59.04000 -1.04	59.82	59.04	59.64	1,715
04 Jul 24	60.08000 +0.25	60.36	59.62	59.62	115
03 Jul 24	59.83000 +0.07	60.22	59.83	60.04	158
02 Jul 24	59.76000 +0.61	59.76	58.91	59.04	1,310
01 Jul 24	59.15000 +0.55	59.56	58.60	58.99	3,469
28 Jun 24	58.60000 +1.17	58.60	57.75	57.81	566
27 Jun 24	57.43000 +0.44	57.80	57.23	57.53	609
26 Jun 24	56.99000 -0.52	57.46	56.87	57.46	78
25 Jun 24	57.51000 +0.61	57.51	57.17	57.17	40
24 Jun 24	56.90000 +1.08	56.91	55.87	55.87	489
21 Jun 24	55.82000 -0.71	56.66	55.82	56.54	347
20 Jun 24	56.53000 -0.05	56.86	56.51	56.85	412
19 Jun 24	56.58000 -0.16	57.26	56.29	56.79	497
18 Jun 24	56.74000 +0.91	57.10	56.53	56.53	166
17 Jun 24	55.83000 +0.23	55.83	55.16	55.73	1,514
14 Jun 24	55.60000 +0.20	56.00	55.02	55.91	749
13 Jun 24	55.40000 -0.31	55.58	55.15	55.38	1,027
12 Jun 24	55.71000 +0.12	56.18	55.19	55.24	569
11 Jun 24	55.59000 -1.53	57.23	55.34	56.81	410
10 Jun 24	57.12000 -0.55	57.45	56.80	57.25	769
07 Jun 24	57.67000 +0.88	57.67	56.87	56.87	125
06 Jun 24	56.79000 +0.36	57.04	56.45	56.57	174
05 Jun 24	56.43000 +0.44	56.43	56.10	56.22	1,227
04 Jun 24	55.99000 -0.57	57.00	55.99	56.87	1,657
03 Jun 24	56.56000 -0.56	57.69	56.56	57.48	446
31 May 24	57.12000 -0.14	57.19	57.12	57.19	94
30 May 24	57.26000 +0.32	57.26	57.09	57.09	132
29 May 24	56.94000 -1.13	57.33	56.67	57.18	2,069
28 May 24	58.07000 -0.67	58.58	58.03	58.44	642
27 May 24	58.74000 +0.02	59.00	58.40	58.90	204
24 May 24	58.72000 -0.01	58.98	58.07	58.23	999
23 May 24	58.73000 -0.53	59.23	58.67	59.17	355
22 May 24	59.26000 +0.17	59.66	59.23	59.55	965
21 May 24	59.09000 +0.11	59.09	58.00	58.10	1,335
20 May 24	58.98000 -0.18	59.42	58.91	59.36	1,056
17 May 24	59.16000 -0.01	59.47	58.95	58.95	724
16 May 24	59.17000 +0.41	59.23	58.51	58.86	1,086
15 May 24	58.76000 -0.21	59.09	58.48	58.92	345
14 May 24	58.97000 +0.03	58.97	58.45	58.82	1,227
13 May 24	58.94000 +0.32	59.01	58.68	59.01	7
10 May 24	58.62000 +0.15	59.12	58.62	58.89	1,319
09 May 24	58.47000 +0.31	58.58	58.47	58.58	14
08 May 24	58.16000 +0.04	58.16	57.50	57.80	329
07 May 24	58.12000 +0.31	58.50	58.12	58.50	849
06 May 24	57.81000 +0.35	57.88	57.06	57.13	829
03 May 24	57.46000 +0.07	57.46	56.82	56.82	346
02 May 24	57.39000 -0.45	58.08	57.39	57.85	1,075
30 Apr 24	57.84000 -0.75	57.84	57.84	57.84	61
29 Apr 24	58.59000 +0.34	58.96	58.33	58.51	324
26 Apr 24	58.25000 +0.80	58.25	57.30	57.30	510
25 Apr 24	57.45000 -0.71	58.50	57.15	58.34	2,606
24 Apr 24	58.16000 -0.05	58.79	58.07	58.74	830
23 Apr 24	58.21000 +2.00	58.21	57.10	57.57	3,287
22 Apr 24	56.21000 +0.73	56.21	55.57	55.57	791
19 Apr 24	55.48000 +0.35	55.72	54.10	54.36	1,484
18 Apr 24	55.13000 +0.49	55.30	54.51	54.60	1,680
17 Apr 24	54.64000 +0.77	54.71	53.36	53.36	1,026
16 Apr 24	53.87000 -1.77	55.10	53.56	55.01	2,081
15 Apr 24	55.64000 -1.51	56.69	55.53	56.12	5,578
12 Apr 24	57.15000 +1.08	58.35	56.34	57.08	5,186
11 Apr 24	56.07000 -0.45	56.26	55.62	55.93	2,299
10 Apr 24	56.52000 +0.13	56.98	56.06	56.73	676
09 Apr 24	56.39000 -0.75	57.11	56.30	56.95	1,425
08 Apr 24	57.14000 +0.50	57.24	56.83	57.14	496
05 Apr 24	56.64000 -0.59	56.64	56.06	56.14	360
04 Apr 24	57.23000 -0.14	57.23	56.87	57.17	493
03 Apr 24	57.37000 -1.46	58.59	57.06	58.32	1,411
02 Apr 24	58.83000 +0.48	59.48	58.72	59.15	1,712
28 Mar 24	58.35000 +1.10	58.60	58.00	58.00	390
27 Mar 24	57.25000 +0.20	57.65	56.95	56.95	747
26 Mar 24	57.05000 +0.95	57.10	57.00	57.00	1,017
25 Mar 24	56.10000 -0.05	56.60	55.95	56.05	1,654
22 Mar 24	56.15000 +0.05	56.40	56.10	56.40	354
21 Mar 24	56.10000 +1.35	56.15	55.00	55.25	1,032
20 Mar 24	54.75000 +0.45	54.75	53.90	53.90	40
19 Mar 24	54.30000 +0.70	54.50	53.65	53.75	216
18 Mar 24	53.60000 +0.75	53.60	52.60	52.60	1,309
15 Mar 24	52.85000 +0.15	52.95	52.15	52.55	307
14 Mar 24	52.70000 -0.30	54.00	52.60	53.55	4,150
13 Mar 24	53.00000 +0.45	53.30	52.70	52.70	402
12 Mar 24	52.55000 +0.20	52.95	52.40	52.50	1,348
11 Mar 24	52.35000 -0.15	52.55	52.20	52.55	177
08 Mar 24	52.50000 -0.20	53.55	52.50	52.85	926
07 Mar 24	52.70000 +0.10	53.20	51.90	52.40	1,114
06 Mar 24	52.60000 +1.25	52.60	51.75	51.75	670
05 Mar 24	51.35000 -0.55	51.50	51.35	51.50	988
04 Mar 24	51.90000 +0.45	51.90	50.90	50.90	64
01 Mar 24	51.45000 +0.70	51.65	51.00	51.25	480
29 Feb 24	50.75000 -0.75	51.10	50.65	50.65	62
28 Feb 24	51.50000 +0.15	51.50	51.15	51.15	84
27 Feb 24	51.35000 -0.25	51.45	50.95	51.05	985
26 Feb 24	51.60000 -0.10	52.00	51.35	51.60	925
23 Feb 24	51.70000 -0.45	51.75	51.40	51.40	2,449
22 Feb 24	52.15000 +1.25	52.15	51.00	51.15	478
21 Feb 24	50.90000 +0.20	51.25	50.85	51.10	709
20 Feb 24	50.70000 +0.25	50.80	50.50	50.55	1,042
19 Feb 24	50.45000 -0.65	51.65	50.45	50.55	707
16 Feb 24	51.10000 +0.10	51.40	50.95	51.20	9,501
15 Feb 24	51.00000 +0.75	51.00	50.40	50.50	542
14 Feb 24	50.25000 +1.19	50.35	49.32	49.32	1,918
13 Feb 24	49.06000 -1.19	50.15	48.76	50.10	136
12 Feb 24	50.25000 +0.45	50.25	49.32	49.96	2,678
09 Feb 24	49.80000 -0.20	50.65	49.80	50.65	258
08 Feb 24	50.00000 -0.40	50.65	50.00	50.35	989
07 Feb 24	50.40000 -0.35	50.50	50.20	50.35	302
06 Feb 24	50.75000 -0.10	51.15	50.40	50.55	444
05 Feb 24	50.85000 -0.80	51.55	50.45	51.40	1,213
02 Feb 24	51.65000 -0.45	51.65	51.00	51.25	1,380
01 Feb 24	52.10000 -0.70	53.80	51.65	53.80	666
31 Jan 24	52.80000 +1.00	52.95	52.40	52.60	2,678
30 Jan 24	51.80000 +2.02	51.80	50.20	50.35	3,734
29 Jan 24	49.78000 +0.26	49.90	49.28	49.76	604
26 Jan 24	49.52000 +0.36	49.68	49.30	49.50	1,000
25 Jan 24	49.16000 +0.02	49.16	48.72	48.72	1
24 Jan 24	49.14000 +0.36	49.18	48.94	48.94	1,200
23 Jan 24	48.78000 +0.46	48.92	48.58	48.66	801
22 Jan 24	48.32000 +1.38	48.46	46.90	46.90	1,243
19 Jan 24	46.94000 +0.28	47.16	46.94	46.94	582
18 Jan 24	46.66000 -0.86	47.34	46.56	47.20	1,442
17 Jan 24	47.52000 -0.12	47.54	47.20	47.52	945
16 Jan 24	47.64000 +0.20	47.92	47.10	47.86	2,988
15 Jan 24	47.44000 +0.34	48.08	47.44	47.60	1,115
12 Jan 24	47.10000 -0.20	49.04	46.64	47.10	5,717
11 Jan 24	47.30000 -1.08	48.04	47.12	47.94	1,633
10 Jan 24	48.38000 -0.74	48.84	48.26	48.58	7,083
09 Jan 24	49.12000 +0.40	49.50	49.08	49.34	944
08 Jan 24	48.72000 -1.00	49.36	48.46	48.92	1,187
05 Jan 24	49.72000 -0.18	49.72	49.02	49.24	227
04 Jan 24	49.90000 +1.02	49.90	49.16	49.16	1,026
03 Jan 24	48.88000 +1.10	48.94	48.60	48.94	3,609
02 Jan 24	47.78000 +1.24	47.78	46.62	46.62	516
29 Dec 23	46.54000 -0.02	46.56	46.40	46.48	115
28 Dec 23	46.56000 +0.30	46.62	46.18	46.46	4,396
27 Dec 23	46.26000 +0.06	46.38	46.08	46.38	366
22 Dec 23	46.20000 +0.22	46.26	45.80	45.94	380
21 Dec 23	45.98000 -0.38	46.34	45.78	46.34	186
20 Dec 23	46.36000 +0.76	46.56	46.18	46.18	368
19 Dec 23	45.60000 -0.32	45.78	45.34	45.50	2,167
18 Dec 23	45.92000 +0.44	46.12	45.64	46.04	444
15 Dec 23	45.48000 -0.80	46.22	45.48	46.10	961
14 Dec 23	46.28000 +1.60	46.50	45.40	45.48	1,302
13 Dec 23	44.68000 +0.28	44.68	44.38	44.52	2,181
12 Dec 23	44.40000 -0.66	44.64	44.30	44.58	1,656
11 Dec 23	45.06000 -0.36	45.66	45.06	45.26	619
08 Dec 23	45.42000 +0.66	45.50	44.84	44.90	2,062
07 Dec 23	44.76000 -0.50	44.88	44.22	44.24	760
06 Dec 23	45.26000 +2.02	45.46	41.98	43.34	4,446
05 Dec 23	43.24000 -0.30	43.66	43.00	43.50	808
04 Dec 23	43.54000 +0.70	43.72	43.22	43.22	3,992
01 Dec 23	42.84000 +0.68	42.84	42.12	42.28	528
30 Nov 23	42.16000 +0.56	42.26	41.82	41.82	1,473
29 Nov 23	41.60000 +0.74	41.72	40.90	40.98	475
28 Nov 23	40.86000 -0.40	40.86	40.72	40.72	150
27 Nov 23	41.26000 -0.16	41.26	41.12	41.12	84
24 Nov 23	41.42000 +0.06	41.42	41.24	41.28	1,129
23 Nov 23	41.36000 -0.14	41.46	40.96	41.00	439
22 Nov 23	41.50000 +0.12	41.76	41.32	41.32	1,483
21 Nov 23	41.38000 -0.28	41.38	41.00	41.18	638
20 Nov 23	41.66000 +0.28	41.66	41.40	41.66	513
17 Nov 23	41.38000 +0.46	41.52	40.84	41.28	854
16 Nov 23	40.92000 -0.58	41.40	40.86	41.36	96
15 Nov 23	41.50000 +0.34	41.56	40.74	41.02	666
14 Nov 23	41.16000 +1.20	41.16	40.00	40.00	521
13 Nov 23	39.96000 +1.00	39.96	39.08	39.16	1,189
10 Nov 23	38.96000 -0.28	39.02	38.72	38.86	270
09 Nov 23	39.24000 +0.18	39.28	39.00	39.10	492
08 Nov 23	39.06000 -0.24	39.24	39.00	39.08	260
07 Nov 23	39.30000 +0.22	39.40	39.00	39.00	844
06 Nov 23	39.08000 -0.20	39.50	39.08	39.16	141
03 Nov 23	39.28000 +0.56	39.50	38.08	38.42	2,455
02 Nov 23	38.72000 +1.30	38.72	37.66	37.66	97
01 Nov 23	37.42000 +0.50	37.64	37.18	37.32	202
31 Oct 23	36.92000 +0.46	37.28	36.40	36.46	422
30 Oct 23	36.46000 -1.02	36.84	36.24	36.68	1,491
27 Oct 23	37.48000 +0.32	37.52	37.30	37.32	441
26 Oct 23	37.16000 +0.64	37.16	36.42	36.42	111
25 Oct 23	36.52000 -0.24	36.70	36.22	36.70	834
24 Oct 23	36.76000 -0.30	36.90	36.40	36.72	4,329
23 Oct 23	37.06000 -0.64	37.58	36.96	37.58	1,588
20 Oct 23	37.70000 -0.58	38.00	37.56	37.88	1,080
19 Oct 23	38.28000 -0.14	38.36	38.08	38.14	505
18 Oct 23	38.42000 -0.52	38.96	38.42	38.94	307
17 Oct 23	38.94000 +0.26	38.96	38.44	38.90	773
16 Oct 23	38.68000 -1.66	39.78	38.48	39.74	2,112
13 Oct 23	40.34000 +1.00	40.78	39.64	39.64	5,044
12 Oct 23	39.34000 +0.16	39.44	38.98	39.16	604
11 Oct 23	39.18000 -0.02	39.34	39.08	39.16	985
10 Oct 23	39.20000 +0.94	39.20	38.46	38.54	536
09 Oct 23	38.26000 +0.18	38.34	37.84	38.18	2,454
06 Oct 23	38.08000 +0.62	38.08	37.58	37.74	991
05 Oct 23	37.46000 +0.14	37.90	37.46	37.90	299
04 Oct 23	37.32000 -1.42	38.24	37.32	38.24	311
03 Oct 23	38.74000 +0.04	38.74	38.74	38.74	1
02 Oct 23	38.70000 -0.46	39.20	38.40	39.14	1,135
29 Sep 23	39.16000 +0.20	39.42	38.82	38.90	1,818
28 Sep 23	38.96000 +0.34	38.96	38.40	38.40	1,092
27 Sep 23	38.62000 +0.24	38.62	37.96	37.96	249
26 Sep 23	38.38000 -0.28	38.60	38.38	38.48	1,265
25 Sep 23	38.66000 -0.36	38.68	38.28	38.54	2,263
22 Sep 23	39.02000 -0.36	39.44	38.92	39.22	867
21 Sep 23	39.38000 -0.74	39.74	39.26	39.60	1,210
20 Sep 23	40.12000 +0.24	40.16	39.98	40.06	372
19 Sep 23	39.88000 -0.02	40.00	39.88	39.96	211
18 Sep 23	39.90000 -0.42	40.02	39.90	40.02	785
15 Sep 23	40.32000 -0.08	40.68	40.32	40.68	2,259
14 Sep 23	40.40000 +0.56	40.52	39.68	39.68	4,293
13 Sep 23	39.84000 +1.38	39.84	38.76	38.90	408
12 Sep 23	38.46000 +0.42	38.46	37.96	38.00	188
11 Sep 23	38.04000 +0.16	38.30	37.98	38.14	570
08 Sep 23	37.88000 -0.48	38.12	37.82	38.12	214
07 Sep 23	38.36000 -0.06	38.62	38.36	38.58	421
06 Sep 23	38.42000 -0.02	38.68	38.32	38.58	1,242
05 Sep 23	38.44000 -0.86	38.80	38.32	38.32	965
04 Sep 23	39.30000 +0.90	39.30	38.36	38.70	284
01 Sep 23	38.40000 +0.42	38.50	38.04	38.04	352
31 Aug 23	37.98000 -0.04	38.30	37.94	38.18	782
30 Aug 23	38.02000 -0.30	38.50	38.00	38.42	413
29 Aug 23	38.32000 +0.00	38.38	38.16	38.32	930
28 Aug 23	38.32000 +0.14	38.40	38.30	38.40	1,391
25 Aug 23	38.18000 +0.22	38.40	37.92	38.18	613
24 Aug 23	37.96000 +0.04	38.26	37.74	38.02	915
23 Aug 23	37.92000 -0.36	38.32	37.78	38.06	808
22 Aug 23	38.28000 -0.38	39.00	38.16	38.44	2,314
21 Aug 23	38.66000 -0.44	39.36	38.62	38.94	1,474
18 Aug 23	39.10000 -0.04	39.10	38.86	38.94	476
17 Aug 23	39.14000 -0.34	39.50	39.14	39.28	1,183
16 Aug 23	39.48000 -0.42	39.84	39.30	39.72	1,943
15 Aug 23	39.90000 -0.58	40.62	39.62	40.62	1,164
14 Aug 23	40.48000 -0.08	40.92	40.48	40.72	194
11 Aug 23	40.56000 +0.02	40.56	40.30	40.30	742
10 Aug 23	40.54000 -0.08	40.68	40.40	40.68	633
09 Aug 23	40.62000 +0.00	41.26	40.62	41.26	51
08 Aug 23	40.62000 -0.96	41.50	40.48	41.50	684
07 Aug 23	41.58000 -0.58	41.98	41.58	41.98	179
04 Aug 23	42.16000 +0.00	42.28	41.62	41.62	294
03 Aug 23	42.16000 +0.02	42.30	42.06	42.30	148
02 Aug 23	42.14000 -0.70	42.72	42.12	42.72	257
01 Aug 23	42.84000 -0.40	43.48	42.76	43.40	467
31 Jul 23	43.24000 +0.04	43.38	42.94	43.12	268
28 Jul 23	43.20000 -0.90	44.04	43.12	43.88	359
27 Jul 23	44.10000 +1.28	44.10	42.84	42.92	130
26 Jul 23	42.82000 -0.22	42.90	42.52	42.90	67
25 Jul 23	43.04000 +0.10	43.14	43.04	43.10	329
24 Jul 23	42.94000 +0.62	42.94	42.16	42.52	5,148
21 Jul 23	42.32000 -0.10	42.94	42.20	42.32	616
20 Jul 23	42.42000 +0.18	42.62	42.32	42.32	1,927
19 Jul 23	42.24000 +0.02	42.24	41.72	41.74	1,068
18 Jul 23	42.22000 +1.02	42.28	41.12	41.24	1,673
17 Jul 23	41.20000 -2.22	41.20	40.60	40.90	1,079
14 Jul 23	43.42000 +0.84	43.66	42.34	42.50	3,909
13 Jul 23	42.58000 -0.46	42.80	42.52	42.70	855
12 Jul 23	43.04000 +0.90	43.04	42.32	42.44	1,543
11 Jul 23	42.14000 -0.04	42.14	41.50	41.50	913
10 Jul 23	42.18000 +0.20	42.18	41.68	41.68	1,861
07 Jul 23	41.98000 +0.28	42.08	41.42	41.72	2,451
06 Jul 23	41.70000 -1.50	42.94	41.52	42.94	442
05 Jul 23	43.20000 +0.24	43.20	42.84	42.98	411
04 Jul 23	42.96000 -0.22	44.00	42.96	43.10	291
03 Jul 23	43.18000 +0.78	43.18	42.24	42.56	1,273
30 Jun 23	42.40000 -0.12	42.88	42.40	42.88	100
29 Jun 23	42.52000 +0.26	42.80	42.22	42.22	352
28 Jun 23	42.26000 -0.12	42.50	42.00	42.40	317
27 Jun 23	42.38000 +0.02	42.38	42.22	42.22	1,177
26 Jun 23	42.36000 +0.02	42.36	42.06	42.06	288
23 Jun 23	42.34000 -0.26	42.80	42.10	42.54	2,005
22 Jun 23	42.60000 -1.00	43.10	42.60	43.10	101
21 Jun 23	43.60000 +0.04	43.66	43.48	43.48	48
20 Jun 23	43.56000 -0.62	44.10	43.42	44.06	1,305
19 Jun 23	44.18000 +0.02	44.20	43.84	44.10	125
16 Jun 23	44.16000 +0.24	44.32	44.16	44.32	55
15 Jun 23	43.92000 -1.32	44.92	43.92	44.60	348
14 Jun 23	45.24000 -0.40	45.24	45.20	45.20	1,339
13 Jun 23	45.64000 +0.84	45.76	44.84	44.86	416
12 Jun 23	44.80000 +0.04	45.08	44.76	44.88	1,295
09 Jun 23	44.76000 +0.28	45.06	44.60	44.60	544
08 Jun 23	44.48000 -0.26	44.90	44.46	44.72	122
07 Jun 23	44.74000 +1.66	44.74	44.10	44.30	926
06 Jun 23	43.08000 -0.14	43.24	42.98	42.98	68
05 Jun 23	43.22000 +0.16	43.32	43.00	43.00	2,540
02 Jun 23	43.06000 +1.04	43.06	41.72	41.94	1,903
01 Jun 23	42.02000 +0.88	42.02	41.54	41.76	289
31 May 23	41.14000 -0.20	41.86	41.12	41.72	1,822
30 May 23	41.34000 -0.60	41.90	41.34	41.82	1,355
29 May 23	41.94000 +0.52	41.94	41.94	41.94	148
26 May 23	41.42000 +0.32	41.56	41.18	41.20	632
25 May 23	41.10000 -0.38	41.74	41.10	41.56	454
24 May 23	41.48000 -1.68	42.30	41.30	42.30	586
23 May 23	43.16000 +0.78	43.16	42.38	42.38	457
22 May 23	42.38000 -0.06	42.48	41.98	41.98	368
19 May 23	42.44000 -0.52	43.32	42.44	43.04	266
18 May 23	42.96000 +0.24	43.66	42.96	43.46	675
17 May 23	42.72000 +0.70	42.76	41.72	41.74	792
16 May 23	42.02000 -0.30	42.46	41.92	42.32	856
15 May 23	42.32000 +0.38	42.44	41.92	41.98	349
12 May 23	41.94000 -0.12	42.58	41.86	42.18	5,293
11 May 23	42.06000 -0.12	42.50	41.98	42.14	1,609
10 May 23	42.18000 -0.12	42.54	42.18	42.38	859
09 May 23	42.30000 +0.08	42.30	42.08	42.24	474
08 May 23	42.22000 +0.56	42.36	41.92	41.92	101
05 May 23	41.66000 +1.24	41.80	40.70	41.12	3,059
04 May 23	40.42000 -1.38	41.38	40.04	41.34	1,766
03 May 23	41.80000 +0.18	41.84	41.40	41.74	1,083
02 May 23	41.62000 -1.02	43.34	41.60	43.04	916
28 Apr 23	42.64000 +0.24	42.72	41.90	42.46	859
27 Apr 23	42.40000 -0.30	43.14	42.40	42.50	6,741
26 Apr 23	42.70000 -1.26	43.52	42.62	43.52	3,193
25 Apr 23	43.96000 -0.32	44.24	43.86	44.04	3,217
24 Apr 23	44.28000 -0.18	44.70	44.22	44.28	29,768
21 Apr 23	44.46000 -0.66	45.14	43.90	45.06	1,706
20 Apr 23	45.12000 -0.04	45.76	45.12	45.76	5,167
19 Apr 23	45.16000 -0.24	45.70	45.16	45.70	1,434
18 Apr 23	45.40000 +0.22	45.74	45.14	45.64	2,743
17 Apr 23	45.18000 +0.80	45.56	45.02	45.02	5,045
14 Apr 23	44.38000 +1.72	44.70	42.66	42.88	11,580
13 Apr 23	42.66000 +0.02	42.98	42.50	42.72	4,935
12 Apr 23	42.64000 -0.36	43.54	42.48	43.32	2,036
11 Apr 23	43.00000 +0.96	43.12	42.62	42.86	1,620
06 Apr 23	42.04000 +0.34	42.48	41.96	41.96	766
05 Apr 23	41.70000 -0.20	42.30	41.70	42.30	2,179
04 Apr 23	41.90000 -0.98	43.14	41.78	42.66	1,952
03 Apr 23	42.88000 -0.07	43.66	42.80	43.38	15,336
31 Mar 23	42.95000 +0.69	42.95	42.31	42.31	36,499
30 Mar 23	42.26000 -0.03	42.67	42.11	42.63	5,132
29 Mar 23	42.29500 +1.03	42.33	41.97	42.04	77,638
28 Mar 23	41.26000 +0.01	41.79	41.26	41.79	82,689
27 Mar 23	41.24500 +1.65	41.24	40.18	40.36	14,641
24 Mar 23	39.59500 -1.07	40.30	39.20	40.30	3,505
23 Mar 23	40.66500 -0.60	41.19	40.20	40.81	2,449
22 Mar 23	41.27000 -0.88	42.08	41.27	41.75	938
21 Mar 23	42.14500 +0.91	42.31	41.33	41.33	2,820
20 Mar 23	41.23500 -0.26	42.38	40.67	41.10	8,612
17 Mar 23	41.49500 -0.98	43.06	41.38	43.06	1,332
16 Mar 23	42.47000 +0.10	42.83	41.40	42.63	13,482
15 Mar 23	42.36500 -2.20	44.65	42.37	44.25	2,680
14 Mar 23	44.57000 +2.50	44.57	42.19	42.19	3,719
13 Mar 23	42.07000 -4.24	46.08	42.00	46.08	15,769
10 Mar 23	46.30500 -0.83	46.31	44.85	45.60	5,362
09 Mar 23	47.13000 -1.06	48.06	47.13	48.06	238
08 Mar 23	48.18500 -0.44	48.33	48.19	48.30	297
07 Mar 23	48.63000 -0.19	49.03	48.60	48.80	924
06 Mar 23	48.82000 -0.23	49.56	48.82	49.56	169
03 Mar 23	49.05000 +1.38	49.05	48.08	48.08	1,955
02 Mar 23	47.67500 -0.11	48.32	47.67	48.06	145
01 Mar 23	47.78500 +0.09	47.97	47.78	47.97	55
28 Feb 23	47.69500 -0.35	47.69	47.52	47.52	200
27 Feb 23	48.05000 +0.83	48.10	47.58	47.81	1,438
23 Feb 23	47.22500 +0.10	48.10	47.15	48.10	245
22 Feb 23	47.12000 +0.55	47.12	46.20	46.20	279
21 Feb 23	46.57000 -1.43	47.88	46.56	47.47	293
20 Feb 23	48.00000 -0.01	48.50	47.56	48.50	371
17 Feb 23	48.01000 -0.33	48.44	48.01	48.44	7
16 Feb 23	48.34000 +0.08	48.34	48.08	48.08	494
15 Feb 23	48.26000 +0.70	48.26	47.44	47.44	1,960
14 Feb 23	47.55500 +0.13	47.76	47.56	47.58	128
13 Feb 23	47.42500 +0.76	47.45	46.78	47.16	949
10 Feb 23	46.66500 -0.67	46.67	46.15	46.15	638
09 Feb 23	47.33000 -0.26	47.90	47.33	47.90	920
08 Feb 23	47.59500 -0.13	47.94	47.30	47.55	696
07 Feb 23	47.72000 +0.80	47.72	47.25	47.25	111
06 Feb 23	46.92000 -0.46	47.13	46.50	47.04	615
03 Feb 23	47.37500 -1.03	47.44	47.10	47.27	940
02 Feb 23	48.41000 +0.97	48.65	46.00	46.00	684
01 Feb 23	47.43500 -0.28	48.17	47.44	47.69	5,289
31 Jan 23	47.72000 +0.12	47.91	47.18	47.91	158
30 Jan 23	47.60000 -0.19	47.80	46.97	47.80	309
27 Jan 23	47.79000 +0.21	48.13	47.79	48.13	684
26 Jan 23	47.58000 +0.43	48.12	47.55	47.72	1,476
25 Jan 23	47.15000 -0.36	47.50	46.79	47.50	1,704
24 Jan 23	47.51000 -0.05	48.06	47.34	48.06	1,415
23 Jan 23	47.55500 +1.30	47.63	46.56	47.26	2,079
20 Jan 23	46.26000 +1.02	46.26	45.44	45.44	184
19 Jan 23	45.24000 -0.91	45.42	45.00	45.28	605
18 Jan 23	46.15500 -0.23	47.00	46.00	47.00	1,056
17 Jan 23	46.38500 +0.16	46.68	45.18	46.22	2,047
16 Jan 23	46.22500 -0.10	46.69	45.54	46.69	1,034
13 Jan 23	46.32500 +1.06	46.33	43.51	45.30	14,040
12 Jan 23	45.27000 +0.37	45.38	45.01	45.38	912
11 Jan 23	44.90000 +0.56	45.27	44.49	44.88	3,543
10 Jan 23	44.34000 -0.42	44.53	44.00	44.53	597
09 Jan 23	44.76500 -0.03	44.87	44.29	44.63	4,645
06 Jan 23	44.80000 +0.78	44.80	44.29	44.71	565
05 Jan 23	44.01500 +0.65	44.44	43.87	43.87	475
04 Jan 23	43.36000 -0.41	43.62	43.36	43.50	871
03 Jan 23	43.77000 +0.77	44.17	42.74	42.74	2,164
02 Jan 23	43.00000 +0.87	43.19	42.71	42.83	2,033
30 Dec 22	42.13500 -0.03	42.35	41.80	41.80	1,037
29 Dec 22	42.17000 +0.41	42.27	42.01	42.06	398
28 Dec 22	41.75500 +0.13	42.00	41.65	41.85	741
27 Dec 22	41.62500 +0.06	42.17	41.35	42.17	1,534
23 Dec 22	41.57000 +0.38	41.67	41.51	41.59	902
22 Dec 22	41.19000 -1.05	42.00	41.08	42.00	448
21 Dec 22	42.24000 +0.77	42.24	41.44	41.50	1,208
20 Dec 22	41.47500 +0.11	41.80	41.35	41.43	366
19 Dec 22	41.36500 -0.57	42.12	41.37	42.06	823
16 Dec 22	41.94000 +0.13	42.09	41.37	42.00	6,902
15 Dec 22	41.81000 -2.18	43.46	41.73	43.46	1,647
14 Dec 22	43.99000 -0.18	43.99	43.49	43.49	200
13 Dec 22	44.17000 +1.26	44.50	43.42	43.58	837
12 Dec 22	42.91000 +0.17	42.91	42.28	42.83	233
09 Dec 22	42.74500 +0.33	42.85	42.47	42.47	716
08 Dec 22	42.41500 -0.33	42.75	42.42	42.72	540
07 Dec 22	42.74000 -0.01	43.13	42.36	43.00	2,991
06 Dec 22	42.75000 -1.12	43.74	42.50	43.74	2,023
05 Dec 22	43.87000 -0.92	45.21	43.87	44.40	2,213
02 Dec 22	44.78500 -0.77	45.38	44.73	45.38	826
01 Dec 22	45.55500 +0.12	46.76	45.31	46.76	2,103
30 Nov 22	45.43500 -0.42	46.03	44.74	46.03	787
29 Nov 22	45.85500 +0.24	45.85	45.40	45.40	765
28 Nov 22	45.61000 -0.86	46.30	45.51	46.30	2,683
25 Nov 22	46.47500 -0.15	46.87	46.22	46.87	691
24 Nov 22	46.62500 -1.34	46.63	46.10	46.10	410
23 Nov 22	47.96500 +0.00	47.97	47.97	47.97	500
22 Nov 22	47.96500 +0.60	47.97	47.50	47.50	195
21 Nov 22	47.36500 +0.52	47.53	47.20	47.53	67
18 Nov 22	46.85000 +0.47	47.08	46.37	46.37	706
17 Nov 22	46.38000 -0.18	46.45	46.31	46.45	99
16 Nov 22	46.56000 -1.19	47.72	46.39	47.72	860
15 Nov 22	47.75500 -0.25	47.97	47.13	47.83	617
14 Nov 22	48.00500 +0.01	48.67	48.01	48.22	279
11 Nov 22	47.99000 +0.83	48.35	47.09	47.09	399
10 Nov 22	47.16500 +1.65	47.17	45.40	45.40	965
09 Nov 22	45.51500 -0.53	45.89	45.38	45.89	526
08 Nov 22	46.05000 +0.64	46.18	45.78	46.18	70
07 Nov 22	45.41000 +0.28	45.74	45.13	45.13	296
04 Nov 22	45.12500 -0.66	45.65	45.06	45.06	1,458
03 Nov 22	45.78500 -0.86	46.60	45.74	46.60	440
02 Nov 22	46.64500 -0.20	46.87	46.65	46.70	242
01 Nov 22	46.85000 +0.37	47.06	46.31	47.02	1,432
31 Oct 22	46.48000 +0.67	46.70	46.08	46.08	703
28 Oct 22	45.80500 +0.06	45.81	45.63	45.67	191
27 Oct 22	45.74000 +0.12	46.20	45.33	46.20	2,292
26 Oct 22	45.62000 +0.19	47.99	45.11	45.67	1,517
25 Oct 22	45.42500 +0.69	45.58	44.15	44.90	326
24 Oct 22	44.73000 +0.22	45.53	44.17	45.00	880
21 Oct 22	44.51500 +0.27	44.51	43.63	43.63	126
20 Oct 22	44.24000 -0.43	44.52	44.00	44.00	401
19 Oct 22	44.67000 +0.11	45.28	44.49	45.28	152
18 Oct 22	44.55500 -0.14	45.18	44.56	45.17	1,366
17 Oct 22	44.69500 -0.23	44.96	44.08	44.96	6,181
14 Oct 22	44.92500 +1.13	45.50	43.14	44.33	10,625
13 Oct 22	43.80000 +1.64	43.80	42.52	42.52	310
12 Oct 22	42.16000 -0.11	42.17	41.75	42.17	1,663
11 Oct 22	42.27000 -0.83	42.85	41.99	42.47	7,309
10 Oct 22	43.10500 -0.28	43.65	43.10	43.65	1
07 Oct 22	43.38500 -0.74	44.00	43.38	44.00	110
06 Oct 22	44.12000 -0.01	44.12	44.06	44.06	174
05 Oct 22	44.13000 -0.67	45.00	43.85	45.00	1,793
04 Oct 22	44.80000 +1.63	44.80	43.49	43.65	6,474
03 Oct 22	43.17500 -0.35	43.17	41.95	42.96	16,361
30 Sep 22	43.52500 +0.21	43.88	43.22	43.51	3,068
29 Sep 22	43.31500 -1.41	44.56	43.31	44.53	1,320
28 Sep 22	44.72000 +0.30	45.17	43.74	44.06	4,749
27 Sep 22	44.42500 -0.46	45.40	44.42	45.40	2,860
26 Sep 22	44.88000 -0.38	45.70	44.88	45.30	2,467
23 Sep 22	45.25500 -1.42	46.79	45.20	46.53	3,720
22 Sep 22	46.68000 -1.15	47.08	46.68	47.08	2,616
21 Sep 22	47.82500 +0.29	47.83	47.37	47.78	314
20 Sep 22	47.53500 -0.47	48.44	47.53	48.35	409
19 Sep 22	48.00000 +0.16	48.35	47.62	48.00	958
16 Sep 22	47.84000 -0.84	48.28	47.84	48.13	1,842
15 Sep 22	48.68000 -0.03	49.04	48.46	49.04	167
14 Sep 22	48.71000 -0.94	49.22	48.67	49.22	38
13 Sep 22	49.65000 -0.74	49.91	49.65	49.73	820
12 Sep 22	50.39000 +0.18	50.84	50.06	50.06	1,600
09 Sep 22	50.21000 +0.38	50.48	49.67	49.67	8,121
08 Sep 22	49.82500 +1.32	49.93	48.55	48.83	1,779
07 Sep 22	48.51000 -0.30	48.94	48.10	48.56	236
06 Sep 22	48.80500 -0.31	49.68	48.38	49.29	1,151
05 Sep 22	49.11500 -0.59	49.99	49.12	49.99	1,150
02 Sep 22	49.70500 +0.98	49.71	48.51	48.51	194
01 Sep 22	48.73000 -0.20	48.99	48.22	48.77	1,495
31 Aug 22	48.93000 -0.22	49.19	48.93	49.19	211
30 Aug 22	49.15000 -0.47	49.77	49.15	49.77	1,217
29 Aug 22	49.62000 -0.96	50.00	49.25	50.00	3,003
26 Aug 22	50.58000 -1.55	52.39	50.58	52.30	458
25 Aug 22	52.13000 +0.81	52.21	51.37	51.79	1,692
24 Aug 22	51.32000 +0.13	51.52	51.00	51.52	521
23 Aug 22	51.19000 -0.63	51.62	51.19	51.62	280
22 Aug 22	51.82000 -0.44	51.95	51.70	51.75	787
19 Aug 22	52.26000 -0.37	52.71	52.26	52.59	226
18 Aug 22	52.63000 -0.07	53.00	52.53	52.88	71
17 Aug 22	52.70000 -0.64	53.58	52.70	53.58	2,149
16 Aug 22	53.34000 +0.64	53.34	52.88	52.88	980
15 Aug 22	52.70000 -0.11	53.00	52.54	53.00	1,103
12 Aug 22	52.81000 +0.61	53.15	52.17	52.72	2,047
11 Aug 22	52.20000 -0.02	52.57	51.39	51.78	887
10 Aug 22	52.22000 +1.58	52.42	50.71	50.89	2,062
09 Aug 22	50.64000 -0.04	51.05	50.31	50.67	487
08 Aug 22	50.68000 -0.08	51.11	50.68	50.94	3,797
05 Aug 22	50.76000 +0.45	51.37	49.91	49.91	117
04 Aug 22	50.31000 -0.06	51.00	50.20	51.00	1,312
03 Aug 22	50.37000 -0.57	50.37	50.16	50.16	248
02 Aug 22	50.94000 +0.54	50.94	50.14	50.39	2,043
01 Aug 22	50.40000 -0.32	51.20	50.20	51.20	1,286
29 Jul 22	50.72000 -0.49	51.41	50.72	50.88	826
28 Jul 22	51.21000 +0.21	52.60	51.04	51.65	3,761
27 Jul 22	51.00000 -0.30	51.00	50.69	50.99	796
26 Jul 22	51.30000 -0.38	51.55	50.84	50.84	1,715
25 Jul 22	51.68000 +0.79	51.96	51.00	51.00	2,433
22 Jul 22	50.89000 -0.24	51.93	50.89	51.26	6,093
21 Jul 22	51.13000 +0.11	51.49	50.84	51.49	961
20 Jul 22	51.02000 +0.91	51.23	50.58	51.23	1,695
19 Jul 22	50.11000 +0.77	50.11	49.35	49.49	3,009
18 Jul 22	49.34000 +1.29	50.23	48.89	49.56	15,700
15 Jul 22	48.05000 +4.54	48.56	43.61	44.40	12,442
14 Jul 22	43.50500 -1.26	45.16	43.51	45.16	3,138
13 Jul 22	44.76500 -1.73	46.10	44.62	46.10	2,971
12 Jul 22	46.49000 +0.42	46.49	45.28	45.80	1,017
11 Jul 22	46.07500 -0.25	46.42	45.92	46.10	473
08 Jul 22	46.32500 +0.06	46.55	46.00	46.28	1,390
07 Jul 22	46.26500 +1.43	46.31	45.30	45.78	2,853
06 Jul 22	44.83500 +0.65	45.79	44.67	45.15	2,155
05 Jul 22	44.18500 -1.28	45.47	43.88	45.44	7,878
04 Jul 22	45.46500 +1.15	45.47	44.56	45.17	3,173
01 Jul 22	44.32000 +0.22	45.04	43.47	43.78	3,083
30 Jun 22	44.10000 -0.69	44.60	43.56	44.55	671
29 Jun 22	44.79500 -0.44	45.30	44.67	45.12	1,553
28 Jun 22	45.23500 -0.20	46.62	45.24	45.46	654
27 Jun 22	45.44000 +0.07	45.82	45.31	45.55	815
24 Jun 22	45.37000 +1.65	45.37	43.40	43.70	4,566
23 Jun 22	43.71500 -1.10	45.21	43.72	44.83	562
22 Jun 22	44.81000 -0.35	45.34	44.54	44.88	2,805
21 Jun 22	45.16000 +0.01	45.58	45.01	45.17	4,822
20 Jun 22	45.14500 +0.75	45.15	44.38	44.80	797
17 Jun 22	44.39500 +0.12	45.45	44.23	45.13	1,966
16 Jun 22	44.28000 -1.19	45.18	44.12	45.18	6,168
15 Jun 22	45.46500 +1.28	45.47	44.00	44.54	4,444
14 Jun 22	44.19000 -0.10	44.71	43.81	44.24	1,158
13 Jun 22	44.29500 -1.27	46.24	43.97	46.24	3,939
10 Jun 22	45.56500 -1.97	47.29	45.51	47.20	2,673
09 Jun 22	47.53500 -0.69	48.29	47.40	48.18	1,008
08 Jun 22	48.23000 +0.01	49.13	47.88	49.13	637
07 Jun 22	48.22000 -0.34	48.28	47.80	48.00	3,037
06 Jun 22	48.56000 +0.49	48.66	47.90	48.10	1,333
03 Jun 22	48.07500 -0.31	48.97	47.84	48.86	1,901
02 Jun 22	48.38500 -0.60	49.50	48.38	49.10	1,452
01 Jun 22	48.98000 -0.65	50.55	48.88	50.55	4,427
31 May 22	49.62500 -0.51	50.30	49.01	50.10	8,343
30 May 22	50.13000 +0.18	50.59	49.81	50.00	1,165
27 May 22	49.95000 -0.11	50.63	49.62	50.55	8,032
26 May 22	50.06000 +1.03	50.06	48.78	48.78	575
25 May 22	49.02500 +0.78	49.90	48.99	49.90	6,764
24 May 22	48.24000 -1.60	49.09	48.15	49.09	2,581
23 May 22	49.84000 +2.85	49.84	47.20	48.01	10,322
20 May 22	46.99500 -0.08	48.00	46.90	47.79	3,798
19 May 22	47.07500 -0.58	47.40	45.99	47.40	4,245
18 May 22	47.66000 -0.97	49.45	47.50	49.00	7,768
17 May 22	48.62500 +3.12	48.63	46.97	47.26	15,199
16 May 22	45.51000 -0.26	46.15	45.33	46.15	537
13 May 22	45.76500 +0.54	45.76	45.21	45.30	492
12 May 22	45.22000 -1.24	45.56	44.90	45.33	2,874
11 May 22	46.46500 +0.49	46.90	46.47	46.70	711
10 May 22	45.97000 -1.18	47.76	45.97	47.50	5,607
09 May 22	47.15500 -1.38	48.99	47.15	48.41	2,857
06 May 22	48.53000 -0.12	49.00	47.89	48.47	865
05 May 22	48.65000 +0.51	49.26	48.65	48.88	3,810
04 May 22	48.14000 +0.19	48.26	47.40	47.70	1,152
03 May 22	47.94500 +1.74	47.94	45.89	46.78	2,002
02 May 22	46.20500 -0.56	46.45	45.62	46.45	609
29 Apr 22	46.77000 -0.03	47.33	46.47	47.15	2,663
28 Apr 22	46.80000 -0.78	47.74	46.76	47.74	149
27 Apr 22	47.57500 +0.10	47.72	47.30	47.66	740
26 Apr 22	47.47500 +0.69	47.72	47.47	47.72	50
25 Apr 22	46.78000 -1.39	47.69	46.72	47.69	9,698
22 Apr 22	48.17000 -1.04	48.72	48.15	48.72	865
21 Apr 22	49.21000 -0.41	49.35	48.50	48.50	10,579
20 Apr 22	49.62000 +0.68	49.62	48.49	49.21	1,557
19 Apr 22	48.93500 +1.53	49.04	48.28	48.70	2,704
14 Apr 22	47.41000 +1.33	47.98	45.69	46.00	5,449
13 Apr 22	46.08000 -0.82	46.51	45.67	46.50	4,724
12 Apr 22	46.90000 -0.26	46.90	46.42	46.42	605
11 Apr 22	47.16000 +0.38	47.63	46.14	46.90	3,803
08 Apr 22	46.77500 +1.55	46.93	46.19	46.19	4,872
07 Apr 22	45.22500 -1.09	46.56	45.00	46.46	769
06 Apr 22	46.31000 -1.22	47.27	46.26	47.03	254
05 Apr 22	47.52500 +0.07	48.10	47.53	48.10	103
04 Apr 22	47.45500 -0.20	47.76	47.06	47.64	2,247
01 Apr 22	47.66000 -0.99	48.97	47.39	48.97	2,209
31 Mar 22	48.65000 -1.02	49.74	48.65	49.40	842
30 Mar 22	49.67000 -1.41	50.61	49.67	50.58	2,090
29 Mar 22	51.08000 +0.51	51.53	50.90	51.08	3,476
28 Mar 22	50.57000 -1.08	52.06	50.21	51.50	15,297
25 Mar 22	51.65000 +0.28	51.79	51.16	51.28	185
24 Mar 22	51.37000 +0.00	51.94	51.37	51.84	1,288
23 Mar 22	51.37000 -0.85	52.54	51.37	52.30	1,240
22 Mar 22	52.22000 +0.57	52.44	51.81	51.81	35
21 Mar 22	51.65000 -0.07	52.24	51.57	51.72	1,277
18 Mar 22	51.72000 +0.57	51.88	51.25	51.47	2,134
17 Mar 22	51.15000 -0.68	52.04	50.25	52.04	1,181
16 Mar 22	51.83000 +1.84	52.21	50.70	50.83	1,638
15 Mar 22	49.99000 +0.02	49.99	48.78	49.53	410
14 Mar 22	49.97000 -0.14	50.38	49.79	49.88	1,338
11 Mar 22	50.11000 +0.65	50.74	50.02	50.52	2,235
10 Mar 22	49.45500 -1.52	50.52	49.42	50.52	3,320
09 Mar 22	50.98000 +0.47	51.55	50.80	50.96	2,901
08 Mar 22	50.51000 -0.54	51.82	50.37	50.37	2,060
07 Mar 22	51.05000 +0.04	51.36	49.80	50.02	13,876
04 Mar 22	51.01000 -0.86	52.21	50.94	51.70	7,333
03 Mar 22	51.87000 -1.19	53.63	51.69	53.63	1,019
02 Mar 22	53.06000 +0.80	53.06	50.64	52.50	1,435
01 Mar 22	52.26000 -1.23	53.21	51.74	53.21	4,294
28 Feb 22	53.49000 -2.02	54.31	52.86	53.48	12,393
25 Feb 22	55.51000 +1.28	55.51	52.80	53.00	4,055
24 Feb 22	54.23000 -2.12	54.83	53.00	54.83	4,965
23 Feb 22	56.35000 -0.09	56.95	56.22	56.72	2,906
22 Feb 22	56.44000 -0.27	56.64	54.75	54.80	9,119
21 Feb 22	56.71000 +0.17	56.86	55.76	56.74	1,182
18 Feb 22	56.54000 -1.14	57.18	56.44	57.18	2,048
17 Feb 22	57.68000 -1.14	58.78	57.44	58.75	297
16 Feb 22	58.82000 -0.20	59.36	58.60	59.01	3,953
15 Feb 22	59.02000 +0.37	59.71	59.02	59.21	2,609
14 Feb 22	58.65000 -1.82	59.42	58.24	59.30	3,154
11 Feb 22	60.47000 +1.20	60.47	58.66	59.04	809
10 Feb 22	59.27000 +0.10	60.38	59.11	59.24	2,267
09 Feb 22	59.17000 +0.49	59.33	58.68	59.09	1,657
08 Feb 22	58.68000 +0.98	59.05	57.76	57.76	2,945
07 Feb 22	57.70000 +0.56	57.86	57.33	57.67	821
04 Feb 22	57.14000 -0.64	57.22	55.82	56.65	3,038
03 Feb 22	57.78000 -0.36	58.59	57.78	58.35	2,529
02 Feb 22	58.14000 -0.63	59.63	58.14	59.63	2,344
01 Feb 22	58.77000 +1.32	59.08	57.55	58.47	601
31 Jan 22	57.45000 +0.26	58.57	57.28	58.57	945
28 Jan 22	57.19000 -1.21	57.70	56.74	57.55	2,112
27 Jan 22	58.40000 +0.51	58.74	56.94	57.08	6,029
26 Jan 22	57.89000 +2.26	57.89	56.84	56.84	5,694
25 Jan 22	55.63000 +1.59	55.63	53.49	53.49	1,229
24 Jan 22	54.04000 -2.63	56.25	53.72	55.97	4,175
21 Jan 22	56.67000 -0.86	56.80	55.87	56.61	2,004
20 Jan 22	57.53000 +0.51	57.54	56.43	56.68	728
19 Jan 22	57.02000 -0.93	58.05	56.85	57.81	1,399
18 Jan 22	57.95000 -1.52	59.02	57.84	58.69	15,534
17 Jan 22	59.47000 +1.71	60.00	58.65	59.23	2,704
14 Jan 22	57.76000 -1.22	59.87	56.72	59.62	17,407
13 Jan 22	58.98000 +0.02	59.09	58.60	58.81	1,742
12 Jan 22	58.96000 +0.23	59.68	58.82	59.68	1,718
11 Jan 22	58.73000 +0.55	58.93	58.09	58.35	7,662
10 Jan 22	58.18000 -0.23	59.21	57.90	58.18	2,994
07 Jan 22	58.41000 +1.18	58.43	57.14	57.60	2,635
06 Jan 22	57.23000 +0.81	57.23	55.77	55.97	3,501
05 Jan 22	56.42000 -0.05	56.76	56.17	56.20	2,490
04 Jan 22	56.47000 +0.94	57.20	55.83	56.14	6,008
03 Jan 22	55.53000 +2.00	55.72	53.30	53.78	2,438
30 Dec 21	53.53000 +0.19	53.70	53.43	53.45	875
29 Dec 21	53.34000 -0.47	53.80	53.34	53.80	120
28 Dec 21	53.81000 +0.17	54.10	53.66	53.78	167
27 Dec 21	53.64000 +0.47	53.78	52.57	52.57	1,463
23 Dec 21	53.17000 +0.46	53.24	52.58	52.66	1,159
22 Dec 21	52.71000 +0.00	52.80	52.62	52.65	850
21 Dec 21	52.71000 +1.53	52.82	51.64	51.90	1,134
20 Dec 21	51.18000 -1.74	52.09	51.17	51.99	6,593
17 Dec 21	52.92000 -1.67	54.12	52.92	53.97	422
16 Dec 21	54.59000 +1.37	54.59	53.59	53.73	788
15 Dec 21	53.22000 -0.56	54.50	52.94	54.50	1,382
14 Dec 21	53.78000 +0.75	53.90	52.90	52.90	417
13 Dec 21	53.03000 -0.69	54.20	53.03	54.20	890
10 Dec 21	53.72000 -0.99	55.23	53.44	55.22	2,320
09 Dec 21	54.71000 -0.60	55.12	54.36	54.99	3,237
08 Dec 21	55.31000 -0.75	56.11	55.22	55.73	3,789
07 Dec 21	56.06000 +0.16	56.48	55.59	55.99	4,624
06 Dec 21	55.90000 -0.30	55.99	55.10	55.10	1,254
03 Dec 21	56.20000 -0.07	56.67	56.03	56.44	1,118
02 Dec 21	56.27000 -0.83	56.27	55.49	55.77	739
01 Dec 21	57.10000 +0.43	57.55	56.93	57.55	354
30 Nov 21	56.67000 -0.80	56.67	55.80	56.46	4,102
29 Nov 21	57.47000 +0.65	58.58	57.32	58.58	322
26 Nov 21	56.82000 -2.58	57.93	56.82	57.70	6,503
25 Nov 21	59.40000 -0.86	59.93	59.40	59.91	13
24 Nov 21	60.26000 +0.04	60.74	60.00	60.21	2,292
23 Nov 21	60.22000 -0.03	60.38	59.20	59.20	2,173
22 Nov 21	60.25000 +1.91	60.50	58.98	59.11	1,913
19 Nov 21	58.34000 -0.50	59.41	58.34	59.41	1,707
18 Nov 21	58.84000 -0.52	59.20	58.55	59.03	89
17 Nov 21	59.36000 -0.31	60.14	59.26	60.12	787
16 Nov 21	59.67000 -0.58	60.46	59.32	60.46	25
15 Nov 21	60.25000 +0.31	60.68	59.80	59.80	807
12 Nov 21	59.94000 -0.36	60.40	59.94	60.40	1,233
11 Nov 21	60.30000 +1.07	60.30	59.42	59.78	2,502
10 Nov 21	59.23000 +0.65	59.23	58.64	58.64	1,363
09 Nov 21	58.58000 -0.86	59.18	58.51	59.09	737
08 Nov 21	59.44000 +1.04	59.49	58.07	58.07	1,876
05 Nov 21	58.40000 +0.40	58.83	58.33	58.41	2,323
04 Nov 21	58.00000 -1.51	59.77	57.85	59.77	1,172
03 Nov 21	59.51000 -0.05	59.56	59.08	59.17	219
02 Nov 21	59.56000 -0.51	60.00	59.49	59.88	1,651
01 Nov 21	60.07000 -0.41	60.54	59.96	60.54	225
29 Oct 21	60.48000 -0.24	60.75	60.28	60.43	1,154
28 Oct 21	60.72000 +0.56	60.97	60.34	60.62	441
27 Oct 21	60.16000 -1.56	60.90	60.00	60.90	1,872
26 Oct 21	61.72000 +0.76	61.72	61.05	61.14	254
25 Oct 21	60.96000 -0.38	61.74	60.96	61.64	621
22 Oct 21	61.34000 +0.81	61.34	60.75	60.89	535
21 Oct 21	60.53000 -1.31	61.36	60.53	60.92	449
20 Oct 21	61.84000 +0.14	61.96	61.33	61.67	396
19 Oct 21	61.70000 -0.51	62.24	61.69	61.91	1,891
18 Oct 21	62.21000 -0.29	62.61	62.00	62.40	4,341
15 Oct 21	62.50000 +1.86	63.02	61.31	61.77	4,757
14 Oct 21	60.64000 +0.17	61.61	60.31	60.61	7,158
13 Oct 21	60.47000 -1.43	61.57	60.43	61.35	1,537
12 Oct 21	61.90000 -1.48	62.09	61.88	61.92	1,191
11 Oct 21	63.38000 +0.81	63.38	62.32	62.60	2,994
08 Oct 21	62.57000 -0.63	62.98	62.08	62.84	1,246
07 Oct 21	63.20000 +1.51	63.36	62.78	62.79	581
06 Oct 21	61.69000 -0.89	62.70	61.69	62.29	2,613
05 Oct 21	62.58000 +1.06	62.74	61.53	62.04	549
04 Oct 21	61.52000 +0.35	62.60	61.03	61.32	1,672
01 Oct 21	61.17000 +0.13	61.17	59.95	60.76	1,771
30 Sep 21	61.04000 -0.56	62.21	61.04	62.04	424
29 Sep 21	61.60000 +0.08	61.61	61.07	61.52	4,287
28 Sep 21	61.52000 -0.25	62.79	61.43	61.97	2,998
27 Sep 21	61.77000 +1.08	62.08	60.94	61.09	4,577
24 Sep 21	60.69000 +0.43	60.92	59.86	59.86	2,801
23 Sep 21	60.26000 +1.69	60.26	58.73	58.87	1,884
22 Sep 21	58.57000 +1.34	58.59	57.56	58.11	2,170
21 Sep 21	57.23000 +0.30	58.30	56.90	57.84	1,941
20 Sep 21	56.93000 -3.01	58.77	56.93	58.39	4,785
17 Sep 21	59.94000 +0.06	59.99	59.61	59.68	1,328
16 Sep 21	59.88000 +0.26	60.46	59.70	60.28	1,739
15 Sep 21	59.62000 +0.80	59.62	58.25	58.96	164
14 Sep 21	58.82000 -0.96	59.91	58.82	59.60	3,510
13 Sep 21	59.78000 +0.61	59.78	59.25	59.37	1,369
10 Sep 21	59.17000 -0.54	60.00	59.17	59.99	752
09 Sep 21	59.71000 +0.47	60.17	59.09	59.09	603
08 Sep 21	59.24000 -1.14	59.96	59.23	59.79	3,028
07 Sep 21	60.38000 +0.63	60.47	59.96	59.96	1,286
06 Sep 21	59.75000 +0.07	60.50	59.75	60.50	1,589
03 Sep 21	59.68000 -0.93	60.62	59.58	60.22	3,787
02 Sep 21	60.61000 +0.12	60.61	60.18	60.18	63
01 Sep 21	60.49000 -0.87	61.73	60.49	61.73	1,154
31 Aug 21	61.36000 +0.14	61.36	60.13	60.13	508
30 Aug 21	61.22000 -0.66	61.88	61.12	61.74	594
27 Aug 21	61.88000 -0.16	61.97	61.47	61.57	1,023
26 Aug 21	62.04000 -0.47	62.54	61.98	62.33	828
25 Aug 21	62.51000 +1.31	62.53	61.38	61.40	2,179
24 Aug 21	61.20000 +0.82	61.21	60.18	60.46	1,284
23 Aug 21	60.38000 +0.55	60.41	60.00	60.00	1,549
20 Aug 21	59.83000 +0.21	59.83	59.15	59.41	1,604
19 Aug 21	59.62000 -1.99	60.42	59.62	60.15	3,200
18 Aug 21	61.61000 +0.33	61.61	60.91	60.97	606
17 Aug 21	61.28000 +0.24	61.57	60.35	60.47	1,468
16 Aug 21	61.04000 -1.17	62.00	60.89	62.00	3,377
13 Aug 21	62.21000 -0.77	63.15	62.12	63.15	5,060
12 Aug 21	62.98000 +0.05	63.44	62.85	63.21	2,239
11 Aug 21	62.93000 +0.57	63.12	62.19	62.46	1,179
10 Aug 21	62.36000 +1.24	62.49	60.75	60.85	1,176
09 Aug 21	61.12000 +0.44	61.12	60.12	60.22	791
06 Aug 21	60.68000 +1.82	60.68	58.95	58.95	3,644
05 Aug 21	58.86000 +0.62	58.86	57.82	58.49	3,060
04 Aug 21	58.24000 +0.40	58.24	57.24	57.65	984
03 Aug 21	57.84000 +0.31	57.84	56.94	57.09	859
02 Aug 21	57.53000 +0.39	58.00	56.54	56.54	5,361
30 Jul 21	57.14000 -1.10	57.40	57.13	57.15	162
29 Jul 21	58.24000 +0.52	58.24	57.61	57.61	546
28 Jul 21	57.72000 +0.44	57.92	57.38	57.63	803
27 Jul 21	57.28000 +0.12	57.74	56.67	57.15	1,345
26 Jul 21	57.16000 +0.29	57.16	55.89	57.00	2,339
23 Jul 21	56.87000 +0.07	57.47	56.84	57.33	793
22 Jul 21	56.80000 -0.43	57.97	56.62	57.77	3,070
21 Jul 21	57.23000 +0.84	57.28	56.54	56.93	2,289
20 Jul 21	56.39000 +1.27	56.39	55.41	56.00	1,779
19 Jul 21	55.12000 -1.95	56.59	54.73	56.54	2,742
16 Jul 21	57.07000 -1.05	58.46	56.97	57.85	2,555
15 Jul 21	58.12000 +0.72	58.16	57.05	57.48	2,447
14 Jul 21	57.40000 -0.23	59.67	57.40	57.90	1,376
13 Jul 21	57.63000 -0.16	58.92	57.63	58.50	3,908
12 Jul 21	57.79000 +0.42	58.00	56.99	57.79	2,481
09 Jul 21	57.37000 +0.87	57.51	56.64	57.17	2,514
08 Jul 21	56.50000 -1.25	57.09	55.70	57.09	6,610
07 Jul 21	57.75000 +0.07	57.98	57.48	57.72	4,908
06 Jul 21	57.68000 -2.10	59.81	57.60	59.14	815
05 Jul 21	59.78000 +0.42	60.03	59.03	59.97	814
02 Jul 21	59.36000 -0.28	60.16	59.20	60.08	1,336
01 Jul 21	59.64000 +0.22	60.14	59.46	59.85	1,882
30 Jun 21	59.42000 +0.09	59.45	57.78	58.79	3,250
29 Jun 21	59.33000 -0.37	60.36	59.10	59.64	2,425
28 Jun 21	59.70000 +0.00	60.07	59.32	59.44	1,700
25 Jun 21	59.70000 +0.15	60.34	59.38	60.34	810
24 Jun 21	59.55000 +1.66	59.67	58.76	58.82	1,583
23 Jun 21	57.89000 +0.23	58.31	57.86	58.13	1,198
22 Jun 21	57.66000 +0.06	57.86	57.37	57.86	2,727
21 Jun 21	57.60000 +0.40	57.60	56.66	56.66	3,740
18 Jun 21	57.20000 -0.83	58.21	56.65	58.10	4,381
17 Jun 21	58.03000 -2.84	60.66	58.03	59.91	1,227
16 Jun 21	60.87000 -0.80	61.31	60.87	61.13	707
15 Jun 21	61.67000 -0.39	62.04	61.66	62.04	240
14 Jun 21	62.06000 -1.17	63.42	62.06	63.21	50
11 Jun 21	63.23000 -0.56	63.27	63.13	63.27	106
10 Jun 21	63.79000 -0.65	65.02	63.68	63.94	2,236
09 Jun 21	64.44000 -0.34	65.60	64.10	65.60	177
08 Jun 21	64.78000 -0.15	65.24	64.56	64.96	1,185
07 Jun 21	64.93000 +0.15	65.44	64.91	65.44	422
04 Jun 21	64.78000 -1.19	66.00	64.78	65.92	381
03 Jun 21	65.97000 +0.52	65.97	65.58	65.60	1,192
02 Jun 21	65.45000 +0.30	65.50	64.72	65.34	6,372
01 Jun 21	65.15000 +0.76	65.28	63.91	63.91	1,233
31 May 21	64.39000 +0.10	65.18	64.27	65.18	416
28 May 21	64.29000 +0.24	65.04	64.20	64.58	2,230
27 May 21	64.05000 +0.52	64.32	62.95	62.95	343
26 May 21	63.53000 -0.37	63.68	62.96	63.20	1,463
25 May 21	63.90000 +0.26	64.60	63.90	63.95	278
21 May 21	63.64000 +1.01	63.64	62.16	62.16	364
20 May 21	62.63000 +0.72	62.63	62.42	62.48	70
19 May 21	61.91000 -1.32	62.69	61.83	62.68	537
18 May 21	63.23000 -0.14	63.69	63.13	63.55	459
17 May 21	63.37000 +0.59	63.40	62.70	63.14	459
14 May 21	62.78000 +0.64	62.84	62.07	62.25	1,272
13 May 21	62.14000 -0.84	62.46	60.63	61.00	3,231
12 May 21	62.98000 +1.70	63.17	61.67	61.88	1,392
11 May 21	61.28000 -1.71	61.82	61.11	61.81	1,796
10 May 21	62.99000 +1.57	63.16	61.25	61.25	2,336
07 May 21	61.42000 -0.21	62.04	60.55	61.81	1,432
06 May 21	61.63000 +0.70	61.63	60.89	61.13	580
05 May 21	60.93000 +1.35	60.93	60.16	60.32	1,019
04 May 21	59.58000 -0.18	59.96	59.15	59.47	2,658
03 May 21	59.76000 +0.28	59.80	59.30	59.56	2,490
30 Apr 21	59.48000 -0.88	60.17	59.48	60.17	161
29 Apr 21	60.36000 +0.04	60.56	60.24	60.49	838
28 Apr 21	60.32000 -0.08	60.85	60.32	60.43	1,163
27 Apr 21	60.40000 +0.08	60.43	59.86	60.05	1,019
26 Apr 21	60.32000 +1.41	60.32	58.96	58.96	1,211
23 Apr 21	58.91000 +0.26	58.99	57.94	58.08	937
22 Apr 21	58.65000 +0.70	58.73	58.16	58.58	941
21 Apr 21	57.95000 +0.15	58.43	57.24	58.25	3,806
20 Apr 21	57.80000 -2.61	59.79	57.66	59.71	3,565
19 Apr 21	60.41000 +0.29	60.41	59.82	59.99	2,097
16 Apr 21	60.12000 -0.04	61.21	60.11	60.11	742
15 Apr 21	60.16000 -0.77	62.81	60.13	60.71	3,775
14 Apr 21	60.93000 +0.39	60.98	59.85	60.26	3,312
13 Apr 21	60.54000 -0.23	61.35	60.34	61.02	1,598
12 Apr 21	60.77000 -0.16	60.90	60.11	60.11	1,882
09 Apr 21	60.93000 +0.43	61.20	60.83	61.02	442
08 Apr 21	60.50000 -0.20	61.33	60.37	61.28	1,401
07 Apr 21	60.70000 -0.33	61.30	60.65	61.14	843
06 Apr 21	61.03000 -0.84	62.00	60.98	62.00	2,605
01 Apr 21	61.87000 +0.08	62.28	61.66	62.21	3,102
31 Mar 21	61.79000 -0.25	62.52	61.66	62.00	729
30 Mar 21	62.04000 +1.85	62.39	60.97	60.97	3,118
29 Mar 21	60.19000 -1.22	61.79	59.94	61.79	3,681
26 Mar 21	61.41000 +1.00	62.00	61.34	61.58	1,864
25 Mar 21	60.41000 -0.07	60.41	58.66	59.45	3,693
24 Mar 21	60.48000 -0.01	60.92	59.64	59.64	633
23 Mar 21	60.49000 +0.21	60.61	59.68	60.24	6,379
22 Mar 21	60.28000 -1.08	61.04	60.16	61.04	1,023
19 Mar 21	61.36000 -2.06	61.98	60.98	61.72	3,261
18 Mar 21	63.42000 +1.91	63.78	61.87	62.02	4,615
17 Mar 21	61.51000 +0.02	62.21	61.15	62.21	1,703
16 Mar 21	61.49000 -0.37	62.44	61.04	62.39	851
15 Mar 21	61.86000 -0.58	63.51	61.59	62.36	1,825
12 Mar 21	62.44000 +0.72	62.80	61.19	61.47	5,651
11 Mar 21	61.72000 +0.53	62.01	60.97	61.60	2,770
10 Mar 21	61.19000 +0.88	61.19	59.76	59.95	2,330
09 Mar 21	60.31000 -0.34	61.02	59.69	60.96	3,669
08 Mar 21	60.65000 +2.97	60.89	59.20	59.20	2,949
05 Mar 21	57.68000 -0.01	59.74	57.54	57.86	2,346
04 Mar 21	57.69000 -1.10	58.61	57.60	58.57	3,392
03 Mar 21	58.79000 +1.39	58.79	57.39	57.48	1,925
02 Mar 21	57.40000 +0.50	57.90	56.89	57.70	4,653
01 Mar 21	56.90000 +1.94	57.04	55.44	55.69	7,027
26 Feb 21	54.96000 -1.23	55.59	54.41	55.31	3,698
25 Feb 21	56.19000 +0.17	57.00	55.96	56.36	7,837
24 Feb 21	56.02000 +1.54	56.02	54.49	54.63	4,248
23 Feb 21	54.48000 -0.48	54.48	53.24	54.00	5,517
22 Feb 21	54.96000 +1.79	55.00	53.81	54.26	28,404
19 Feb 21	53.17000 +0.64	53.24	52.34	52.34	572
18 Feb 21	52.53000 -0.96	53.51	52.53	53.21	447
17 Feb 21	53.49000 +0.55	53.49	53.08	53.21	1,427
16 Feb 21	52.94000 -0.01	53.44	52.88	52.93	4,938
15 Feb 21	52.95000 +0.39	52.95	52.54	52.79	389
12 Feb 21	52.56000 +0.56	52.80	52.03	52.11	2,349
11 Feb 21	52.00000 -0.58	52.58	51.99	52.58	577
10 Feb 21	52.58000 +0.43	52.58	51.94	52.15	152
09 Feb 21	52.15000 -0.22	52.72	52.00	52.38	365
08 Feb 21	52.37000 +0.05	52.47	51.61	51.61	614
05 Feb 21	52.32000 +0.56	52.64	51.90	52.00	2,151
04 Feb 21	51.76000 +1.92	51.95	50.60	51.00	7,082
03 Feb 21	49.84000 -0.03	49.90	49.50	49.62	2,272
02 Feb 21	49.87500 +2.08	50.00	48.62	48.62	2,404
01 Feb 21	47.79500 -0.66	48.75	47.79	48.33	7,966
29 Jan 21	48.45500 -1.34	49.80	48.46	48.99	3,381
28 Jan 21	49.80000 +0.57	50.02	48.33	48.42	1,563
27 Jan 21	49.23000 -0.48	50.40	49.21	50.14	6,183
26 Jan 21	49.71000 +0.87	50.28	49.57	50.08	248
25 Jan 21	48.84000 -0.92	50.74	48.84	50.74	1,005
22 Jan 21	49.76500 -1.51	50.77	49.61	50.72	3,150
21 Jan 21	51.28000 -0.82	52.16	51.12	51.97	1,310
20 Jan 21	52.10000 -0.61	53.15	51.98	51.98	3,994
19 Jan 21	52.71000 +0.03	54.00	52.08	53.48	5,015
18 Jan 21	52.68000 -1.54	53.39	52.54	53.10	421
15 Jan 21	54.22000 -2.23	57.00	54.22	56.95	4,712
14 Jan 21	56.45000 +2.03	56.52	55.62	55.63	1,265
13 Jan 21	54.42000 -0.45	54.93	54.42	54.63	628
12 Jan 21	54.87000 +0.90	55.48	54.28	54.28	2,702
11 Jan 21	53.97000 +1.07	53.97	53.22	53.52	235
08 Jan 21	52.90000 -1.71	54.45	52.90	54.18	1,517
07 Jan 21	54.61000 +0.89	54.71	53.43	53.59	599
06 Jan 21	53.72000 +4.23	53.72	49.90	50.69	13,530
05 Jan 21	49.49500 +0.31	49.51	48.88	49.51	125
04 Jan 21	49.18500 -0.58	50.43	49.00	50.15	518
30 Dec 20	49.77000 +0.15	49.91	49.74	49.74	24
29 Dec 20	49.62500 -0.47	49.96	49.50	49.89	382
28 Dec 20	50.09000 +0.14	50.48	49.50	50.00	1,416
23 Dec 20	49.95000 +0.49	50.20	48.39	48.39	276
22 Dec 20	49.45500 -0.25	50.15	49.46	50.15	389
21 Dec 20	49.70500 +1.19	50.57	49.03	49.90	7,360
18 Dec 20	48.52000 -0.44	48.72	48.52	48.72	451
17 Dec 20	48.96000 -0.11	49.00	48.96	49.00	450
16 Dec 20	49.07000 +0.38	49.08	48.96	49.08	786
15 Dec 20	48.69000 +0.06	48.81	48.33	48.42	846
14 Dec 20	48.63000 +0.29	49.30	48.63	49.08	1,117
11 Dec 20	48.34000 -0.77	50.00	48.34	50.00	1,591
10 Dec 20	49.11000 +0.78	49.12	48.00	49.00	1,941
09 Dec 20	48.32500 +0.29	48.52	48.33	48.52	263
08 Dec 20	48.03500 +0.06	48.03	47.60	47.60	1,202
07 Dec 20	47.97000 -0.02	48.39	47.49	47.83	1,077
04 Dec 20	47.99000 +1.13	48.00	47.07	47.07	650
03 Dec 20	46.86500 -0.32	47.28	46.31	47.22	7,924
02 Dec 20	47.18500 +0.39	47.19	45.83	46.22	2,435
01 Dec 20	46.80000 +0.31	47.25	46.80	46.80	742
30 Nov 20	46.49500 -0.62	47.00	46.47	46.74	4,441
27 Nov 20	47.11500 -0.71	47.88	47.01	47.50	1,036
26 Nov 20	47.82500 +0.06	48.15	47.49	48.15	654
25 Nov 20	47.77000 +0.86	47.81	46.87	47.69	3,615
24 Nov 20	46.91000 +1.83	46.91	45.42	46.03	2,964
23 Nov 20	45.08000 +1.57	45.36	43.85	44.22	1,122
19 Nov 20	43.51000 -0.67	43.62	42.81	42.96	540
18 Nov 20	44.17500 +1.35	44.17	42.58	42.84	922
17 Nov 20	42.82500 +0.06	42.83	41.77	41.77	321
16 Nov 20	42.77000 +1.65	43.00	41.50	41.50	1,174
13 Nov 20	41.12500 +0.64	41.37	40.85	40.85	1,506
12 Nov 20	40.48500 -0.60	41.00	40.46	41.00	118
11 Nov 20	41.09000 +0.36	41.22	40.48	40.50	22,315
10 Nov 20	40.73000 +1.01	41.28	40.17	40.18	1,980
09 Nov 20	39.72500 +3.57	39.72	36.04	36.04	2,411
06 Nov 20	36.15000 -0.53	36.79	36.00	36.79	1,453
05 Nov 20	36.68500 +0.05	36.69	35.94	36.10	460
04 Nov 20	36.64000 -0.65	37.28	36.20	37.28	1,488
03 Nov 20	37.28500 +0.85	37.30	36.40	36.78	299
02 Nov 20	36.44000 +1.28	36.53	35.75	35.75	386
30 Oct 20	35.15500 -0.38	35.35	35.03	35.03	155
29 Oct 20	35.53000 +0.51	35.55	35.19	35.19	53
28 Oct 20	35.01500 -0.84	35.19	34.85	34.92	1,177
27 Oct 20	35.85500 -0.40	36.34	35.85	36.34	80
26 Oct 20	36.25000 -0.40	36.40	36.03	36.29	421
21 Oct 20	36.65500 -0.36	36.65	36.60	36.60	45
20 Oct 20	37.01500 +0.42	37.01	36.88	36.94	190
19 Oct 20	36.60000 -0.58	36.97	36.58	36.83	441
16 Oct 20	37.17500 +0.43	37.28	37.00	37.28	992
15 Oct 20	36.74500 -0.32	36.76	36.32	36.50	188
14 Oct 20	37.06500 -0.44	37.51	37.05	37.18	2,322
13 Oct 20	37.50500 -0.99	39.53	37.51	39.20	348
12 Oct 20	38.50000 +0.33	38.59	38.30	38.40	2,176
09 Oct 20	38.17000 +0.39	38.20	37.97	38.06	348
08 Oct 20	37.77500 -0.39	38.47	37.78	38.15	1,193
07 Oct 20	38.16500 -0.77	38.30	38.10	38.10	98
06 Oct 20	38.93500 +0.82	38.99	38.94	38.99	15
05 Oct 20	38.12000 +1.38	38.12	37.13	37.57	1,717
02 Oct 20	36.74500 +0.17	36.99	36.10	36.44	624
01 Oct 20	36.57500 -0.10	37.22	36.57	37.22	1,081
30 Sep 20	36.67500 +0.76	36.67	35.92	35.92	325
29 Sep 20	35.92000 -1.43	37.01	35.92	37.01	148
28 Sep 20	37.35000 +1.38	37.67	36.68	37.67	376
25 Sep 20	35.97000 +0.24	36.67	35.85	36.67	40
24 Sep 20	35.73000 -1.08	36.37	35.60	36.37	2,098
23 Sep 20	36.81000 -0.31	37.40	36.81	37.40	200
22 Sep 20	37.11500 +0.05	37.49	37.12	37.49	240
21 Sep 20	37.06500 -0.90	37.63	36.60	36.83	2,503
18 Sep 20	37.96500 -0.58	38.26	37.97	38.25	1,264
17 Sep 20	38.54000 -0.43	39.00	38.30	39.00	2,181
16 Sep 20	38.97000 -0.11	39.08	37.97	38.81	2,575
15 Sep 20	39.08500 -4.50	41.40	38.95	41.40	2,259
14 Sep 20	43.58500 +0.24	43.64	43.10	43.10	120
10 Sep 20	43.34500 +0.11	43.62	43.08	43.62	100
09 Sep 20	43.23500 +0.03	43.51	42.98	43.51	400
08 Sep 20	43.20500 -0.57	44.26	42.90	44.26	78
04 Sep 20	43.78000 +0.09	44.43	43.74	44.24	642
03 Sep 20	43.68500 +0.01	44.70	43.65	44.10	337
02 Sep 20	43.68000 +0.63	43.68	42.83	42.83	148
01 Sep 20	43.05500 +0.10	44.00	42.33	44.00	7,077
31 Aug 20	42.95000 -0.58	44.67	42.95	44.67	3,791
28 Aug 20	43.53500 -0.18	43.94	43.53	43.94	3
27 Aug 20	43.71500 +0.38	43.72	42.80	42.80	50
26 Aug 20	43.33500 -0.12	44.01	43.33	44.01	240
25 Aug 20	43.45000 +0.70	43.87	43.26	43.59	1,309
24 Aug 20	42.75000 +0.89	42.79	42.22	42.24	663
20 Aug 20	41.86000 -0.78	42.37	41.78	42.11	984
19 Aug 20	42.64500 -0.05	42.73	42.31	42.50	2,138
18 Aug 20	42.69500 -0.96	43.30	42.44	43.30	4,587
17 Aug 20	43.65500 -1.18	44.78	43.55	44.33	1,094
14 Aug 20	44.83000 +0.35	44.83	44.83	44.83	18
13 Aug 20	44.48000 -1.56	45.00	44.48	44.67	120
11 Aug 20	46.04500 +1.10	46.74	45.33	45.33	1,256
10 Aug 20	44.94500 +2.03	44.94	44.50	44.50	262
07 Aug 20	42.91500 -0.13	43.09	42.60	42.99	264
05 Aug 20	43.04000 +0.54	43.33	42.50	42.50	3,969
04 Aug 20	42.50000 -0.53	42.90	42.24	42.24	3,512
03 Aug 20	43.03000 +1.08	43.04	42.24	42.49	410
31 Jul 20	41.95000 -0.67	42.64	41.95	42.57	1,083
30 Jul 20	42.62500 -1.04	43.85	42.63	43.79	2,295
28 Jul 20	43.66500 +0.22	43.67	43.47	43.47	8
27 Jul 20	43.45000 -0.88	44.56	43.45	44.56	158
24 Jul 20	44.32500 +0.06	45.20	44.17	44.17	620
23 Jul 20	44.26500 -0.15	44.51	44.26	44.51	35
22 Jul 20	44.41000 -0.56	44.79	44.27	44.79	207
21 Jul 20	44.97500 +1.29	44.97	44.56	44.56	110
20 Jul 20	43.68500 -0.78	44.08	43.51	44.00	560
17 Jul 20	44.46500 -1.10	44.92	44.47	44.92	40
16 Jul 20	45.56500 +0.95	45.56	44.78	44.90	35
15 Jul 20	44.61000 +0.02	45.63	44.24	45.13	1,523
14 Jul 20	44.59000 -1.51	47.10	44.59	45.67	2,162
13 Jul 20	46.09500 +1.15	47.10	46.09	47.10	541
10 Jul 20	44.94500 +1.19	44.94	43.28	44.00	42
09 Jul 20	43.76000 -0.57	45.47	43.76	45.47	2,248
08 Jul 20	44.33000 -1.26	45.01	44.33	44.80	22,472
06 Jul 20	45.59000 +0.47	46.24	45.37	45.37	118
03 Jul 20	45.11500 -0.32	45.26	44.38	44.38	633
02 Jul 20	45.43500 +0.76	46.00	45.22	45.22	956
01 Jul 20	44.67500 -0.47	46.22	44.67	45.31	225
30 Jun 20	45.14500 +0.67	45.45	44.92	45.35	2,754
29 Jun 20	44.47500 -0.35	44.63	44.10	44.10	204
26 Jun 20	44.82500 -0.99	46.72	44.83	46.50	685
25 Jun 20	45.81500 +0.88	45.81	44.22	45.64	495
24 Jun 20	44.93000 -1.88	46.38	44.93	45.95	1,383
23 Jun 20	46.80500 +0.73	47.28	46.53	47.28	70
22 Jun 20	46.07500 -0.84	47.37	46.08	47.12	199
19 Jun 20	46.91500 -0.34	48.57	46.69	46.92	6,281
18 Jun 20	47.25500 -0.28	47.39	46.76	47.39	341
17 Jun 20	47.54000 -0.61	49.13	47.53	48.15	781
16 Jun 20	48.15000 +3.17	49.72	47.95	47.95	1,229
15 Jun 20	44.98000 -0.17	44.98	44.00	44.22	3,419
12 Jun 20	45.15500 -0.22	45.96	43.94	43.94	2,266
11 Jun 20	45.37000 -4.82	47.15	45.37	47.01	3,076
10 Jun 20	50.19000 -1.24	52.99	49.73	52.32	2,767
09 Jun 20	51.43000 -2.42	54.51	51.11	54.51	8,984
08 Jun 20	53.85000 +0.94	54.70	52.30	52.30	2,767
05 Jun 20	52.91000 +4.98	53.07	49.99	49.99	4,735
04 Jun 20	47.93000 +0.24	48.60	46.77	47.67	1,726
03 Jun 20	47.69000 +2.43	47.69	45.19	46.04	2,428
02 Jun 20	45.25500 +1.87	45.66	44.14	44.75	2,161
29 May 20	43.38500 -2.21	44.74	43.13	44.74	703
28 May 20	45.59000 -0.80	48.76	45.50	47.35	5,392
27 May 20	46.39000 +2.63	46.44	45.40	45.40	1,753
26 May 20	43.76000 +2.83	43.99	41.19	41.19	453
25 May 20	40.92500 +0.49	40.92	40.78	40.78	600
22 May 20	40.43500 -0.98	41.50	39.97	40.61	335
20 May 20	41.41500 -0.17	41.93	41.30	41.32	459
19 May 20	41.58000 +0.79	41.93	40.70	41.93	1,905
18 May 20	40.79000 +2.23	40.79	39.10	39.20	571
15 May 20	38.56000 +0.85	39.20	38.56	39.20	1,250
14 May 20	37.71000 +0.28	37.81	37.00	37.80	1,785
13 May 20	37.43000 -2.58	39.24	37.43	39.01	719
12 May 20	40.00500 -0.99	41.00	40.01	41.00	80
11 May 20	41.00000 -1.01	43.55	41.00	43.55	474
08 May 20	42.01000 +0.38	42.30	42.01	42.30	500
07 May 20	41.63500 +1.96	41.63	40.22	40.22	600
06 May 20	39.67500 -2.60	41.37	39.67	41.37	275
05 May 20	42.27000 +1.45	42.81	41.69	41.69	46
04 May 20	40.82000 -3.61	42.26	40.81	42.26	654
30 Apr 20	44.43000 -1.66	46.59	44.43	46.59	715
29 Apr 20	46.09000 +2.31	46.38	43.85	44.26	2,689
28 Apr 20	43.78000 +1.40	45.07	43.63	43.63	240
27 Apr 20	42.38500 +3.70	42.38	40.08	41.28	1,269
24 Apr 20	38.68000 -1.45	39.03	38.68	39.03	690
23 Apr 20	40.13500 +1.24	40.33	39.60	39.60	358
22 Apr 20	38.89000 +0.82	39.15	38.58	39.15	536
21 Apr 20	38.07000 -3.54	38.76	38.04	38.76	152
20 Apr 20	41.61000 +0.99	42.49	39.58	42.49	1,065
17 Apr 20	40.62000 +3.13	40.62	39.60	39.68	1,838
16 Apr 20	37.49000 -2.50	39.90	37.49	39.90	1,643
15 Apr 20	39.99500 -0.23	40.40	39.99	40.05	185
14 Apr 20	40.22500 -3.01	44.47	39.90	44.47	2,005
09 Apr 20	43.23000 +3.17	44.79	40.71	41.92	3,148
08 Apr 20	40.06000 +0.35	40.06	37.17	38.09	340
07 Apr 20	39.71000 +2.75	40.87	39.02	39.41	1,995
06 Apr 20	36.96000 +1.86	37.13	36.00	36.43	933
03 Apr 20	35.10000 -0.29	36.40	34.93	36.15	731
02 Apr 20	35.39000 -0.27	36.34	35.39	36.33	182
01 Apr 20	35.66000 -4.44	36.95	35.66	36.86	2,443
31 Mar 20	40.10500 +0.57	40.40	39.29	40.40	264
30 Mar 20	39.53500 -0.69	39.85	38.88	38.92	469
27 Mar 20	40.23000 -1.43	40.72	40.00	40.72	1,490
26 Mar 20	41.66000 +2.60	42.33	37.31	38.42	1,087
25 Mar 20	39.06000 +1.86	39.50	37.82	38.91	919
24 Mar 20	37.20000 +0.94	37.20	34.10	34.88	3,194
23 Mar 20	36.25500 -0.20	36.26	34.12	34.60	3,039
20 Mar 20	36.45500 +0.84	39.58	36.46	38.99	7,767
19 Mar 20	35.62000 +0.75	36.43	32.00	33.00	1,031
18 Mar 20	34.87000 -2.67	35.00	33.85	35.00	2,842
17 Mar 20	37.53500 -0.52	39.50	36.13	39.34	3,943
16 Mar 20	38.05500 -3.14	43.06	36.90	43.06	7,492
13 Mar 20	41.19500 +1.67	43.00	39.90	41.60	6,894
12 Mar 20	39.53000 -7.83	47.35	38.63	47.35	1,407
11 Mar 20	47.35500 +1.43	47.82	46.18	47.50	1,870
10 Mar 20	45.92500 -0.79	48.28	45.26	46.81	3,259
09 Mar 20	46.71500 -7.10	49.51	46.72	49.51	3,260
06 Mar 20	53.81000 -4.08	55.00	53.08	55.00	1,077
05 Mar 20	57.89000 -0.66	59.79	57.50	59.01	327
04 Mar 20	58.55000 -3.34	60.00	57.85	57.96	305
03 Mar 20	61.89000 +3.68	62.65	60.00	60.00	3,365
02 Mar 20	58.21000 +0.75	58.61	55.53	57.42	5,838
28 Feb 20	57.46000 -2.61	59.95	56.01	58.59	10,538
27 Feb 20	60.07000 -4.29	62.30	59.18	62.30	1,678
26 Feb 20	64.36000 -1.58	64.97	62.30	64.15	4,876
25 Feb 20	65.94000 -1.32	67.31	65.50	67.00	1,417
24 Feb 20	67.26000 -4.55	69.44	67.26	69.44	20,122
20 Feb 20	71.81000 -0.64	71.83	71.46	71.46	105
19 Feb 20	72.45000 +0.60	72.45	72.00	72.37	125
18 Feb 20	71.85000 -1.37	72.30	71.50	72.30	378
17 Feb 20	73.22000 +0.47	73.78	72.14	73.78	48
14 Feb 20	72.75000 -0.21	73.00	72.75	73.00	15
13 Feb 20	72.96000 -0.18	72.96	71.74	71.74	183
12 Feb 20	73.14000 +1.01	73.50	72.11	72.20	85
11 Feb 20	72.13000 +0.49	72.77	71.56	71.56	42
10 Feb 20	71.64000 -0.33	72.52	70.86	70.86	155
07 Feb 20	71.97000 +3.29	72.37	70.88	72.36	948
03 Feb 20	68.68000 -1.74	68.68	67.30	67.30	215
31 Jan 20	70.42000 +1.76	70.42	69.09	69.09	23
30 Jan 20	68.66000 -1.80	69.06	68.66	69.06	150
29 Jan 20	70.46000 -0.16	71.20	69.78	70.89	241
28 Jan 20	70.62000 +1.42	70.62	69.98	69.98	100
27 Jan 20	69.20000 -1.89	70.10	68.65	70.00	246
24 Jan 20	71.09000 -0.56	72.50	71.09	72.50	288
23 Jan 20	71.65000 -1.30	72.70	71.65	72.69	138
21 Jan 20	72.95000 +0.12	73.24	72.30	73.14	147
20 Jan 20	72.83000 -0.20	73.00	71.90	71.90	4,219
17 Jan 20	73.03000 +0.12	74.30	73.03	74.30	1
16 Jan 20	72.91000 +0.02	72.91	72.10	72.10	10
15 Jan 20	72.89000 -1.02	74.97	72.00	74.97	2,689
14 Jan 20	73.91000 +2.35	74.00	71.29	72.55	1,052
13 Jan 20	71.56000 -0.03	72.74	71.56	72.74	60
10 Jan 20	71.59000 +0.29	71.59	71.14	71.14	85
08 Jan 20	71.30000 +0.30	71.30	69.44	70.04	1,780
06 Jan 20	71.00000 -0.67	72.00	70.16	70.91	644
03 Jan 20	71.67000 +0.31	73.04	71.67	72.35	100
02 Jan 20	71.36000 +0.46	72.00	69.95	69.95	139
30 Dec 19	70.90000 -0.37	71.94	70.90	71.94	92
27 Dec 19	71.27000 +0.44	71.66	70.70	70.79	455
23 Dec 19	70.83000 -0.02	71.47	70.04	71.47	210
20 Dec 19	70.85000 +1.21	71.50	69.75	70.85	355
19 Dec 19	69.64000 +0.68	70.30	69.00	69.00	149
16 Dec 19	68.96000 +0.79	68.96	67.60	68.36	630
13 Dec 19	68.17000 -0.97	69.53	68.17	69.48	1,634
12 Dec 19	69.14000 +0.98	69.14	69.00	69.00	650
11 Dec 19	68.16000 -0.09	68.16	67.10	67.10	160
09 Dec 19	68.25000 +0.00	68.25	68.00	68.00	90
06 Dec 19	68.25000 +1.34	68.25	68.00	68.00	17
04 Dec 19	66.91000 +0.82	66.91	65.65	65.65	110
03 Dec 19	66.09000 -1.52	67.00	65.65	67.00	91
02 Dec 19	67.61000 -0.89	68.01	67.61	68.01	831
29 Nov 19	68.50000 -0.16	68.99	68.05	68.05	160
25 Nov 19	68.66000 +0.23	68.66	66.74	66.74	23
22 Nov 19	68.43000 +1.69	68.43	66.94	68.03	364
21 Nov 19	66.74000 -0.23	67.09	66.74	67.09	79
20 Nov 19	66.97000 +2.28	67.35	66.97	67.35	11
19 Nov 19	64.69000 -2.23	67.00	64.69	67.00	1,000
18 Nov 19	66.92000 -0.23	67.00	66.80	67.00	420
15 Nov 19	67.15000 +0.15	67.15	66.32	66.32	200
14 Nov 19	67.00000 -0.73	67.00	66.09	66.09	250
13 Nov 19	67.73000 -0.98	68.02	67.73	68.02	40
12 Nov 19	68.71000 +0.29	68.71	67.61	67.61	3
11 Nov 19	68.42000 +0.07	69.47	67.56	67.82	49
08 Nov 19	68.35000 -0.75	68.40	68.35	68.40	18
07 Nov 19	69.10000 +1.80	69.10	67.45	67.45	20
06 Nov 19	67.30000 -0.40	68.19	66.61	66.61	446
05 Nov 19	67.70000 +1.08	67.70	67.49	67.49	20
04 Nov 19	66.62000 +2.25	66.89	65.45	65.45	567
31 Oct 19	64.37000 -0.65	65.69	63.87	65.68	419
30 Oct 19	65.02000 -1.25	65.02	64.77	64.77	9
28 Oct 19	66.27000 +0.48	66.27	66.01	66.09	41
25 Oct 19	65.79000 +0.58	65.79	65.50	65.50	77
24 Oct 19	65.21000 +0.94	65.21	64.70	64.70	232
23 Oct 19	64.27000 -0.19	66.41	64.27	64.70	20,363
22 Oct 19	64.46000 +0.50	64.46	63.91	63.91	3
21 Oct 19	63.96000 +1.40	64.19	62.41	63.75	210
17 Oct 19	62.56000 -0.83	62.56	61.86	61.86	170
16 Oct 19	63.39000 -1.57	64.12	63.39	64.12	75
15 Oct 19	64.96000 +1.45	65.00	64.50	64.50	227
14 Oct 19	63.51000 -0.39	64.30	63.51	63.94	2
11 Oct 19	63.90000 +1.10	63.90	62.65	62.65	1,000
10 Oct 19	62.80000 +2.24	62.80	62.10	62.10	10
08 Oct 19	60.56000 -1.67	62.36	60.09	62.36	3,128
07 Oct 19	62.23000 +0.55	62.39	62.23	62.39	1
04 Oct 19	61.68000 +1.56	61.68	60.21	60.21	9
02 Oct 19	60.12000 -3.15	60.12	60.12	60.12	20
01 Oct 19	63.27000 -0.39	63.64	63.27	63.64	97
30 Sep 19	63.66000 -0.26	64.50	63.25	64.50	400
27 Sep 19	63.92000 +0.81	64.00	63.20	63.20	117
26 Sep 19	63.11000 +2.35	63.11	62.84	62.84	30
25 Sep 19	60.76000 -3.17	60.76	60.75	60.75	20
20 Sep 19	63.93000 +0.65	63.93	62.89	62.89	245
19 Sep 19	63.28000 +0.64	63.38	62.28	62.28	129
18 Sep 19	62.64000 +0.02	62.64	62.37	62.37	17
17 Sep 19	62.62000 -0.46	64.06	62.62	62.70	180
16 Sep 19	63.08000 +1.09	63.40	62.90	62.90	590
13 Sep 19	61.99000 -0.40	61.99	61.99	61.99	3
12 Sep 19	62.39000 +0.10	62.92	62.00	62.00	2,333
10 Sep 19	62.29000 +0.44	62.29	61.47	61.47	20
09 Sep 19	61.85000 +1.94	61.95	61.04	61.04	401
05 Sep 19	59.91000 +1.67	59.91	58.44	58.49	136
04 Sep 19	58.24000 +0.64	58.24	57.64	57.64	129
02 Sep 19	57.60000 -0.86	58.39	57.60	58.37	25
30 Aug 19	58.46000 +1.23	58.53	57.62	57.69	2,536
29 Aug 19	57.23000 +1.11	57.23	56.07	56.18	455
28 Aug 19	56.12000 -0.43	56.12	55.39	55.49	211
27 Aug 19	56.55000 +0.37	56.55	56.27	56.30	200
26 Aug 19	56.18000 -0.02	56.18	55.46	55.47	419
23 Aug 19	56.20000 -1.50	57.75	56.20	57.67	2,335
22 Aug 19	57.70000 +0.42	57.70	56.92	57.08	675
21 Aug 19	57.28000 +0.11	57.65	56.96	56.96	1,073
20 Aug 19	57.17000 -0.86	57.85	57.17	57.82	140
19 Aug 19	58.03000 +0.82	58.38	57.26	57.30	886
16 Aug 19	57.21000 +1.84	57.21	55.28	55.29	5,099
15 Aug 19	55.37000 +0.29	55.64	54.68	55.09	620
14 Aug 19	55.08000 -3.72	57.96	55.07	57.96	815
13 Aug 19	58.80000 +1.45	58.80	56.88	57.20	606
12 Aug 19	57.35000 -1.34	58.91	57.35	58.76	1,396
09 Aug 19	58.69000 -0.28	59.36	58.69	59.18	988
08 Aug 19	58.97000 +1.89	58.97	57.98	57.99	143
07 Aug 19	57.08000 -1.76	58.93	56.91	58.83	2,554
06 Aug 19	58.84000 +0.28	58.96	57.80	57.80	1,976
05 Aug 19	58.56000 -1.77	60.08	58.55	59.88	3,612
02 Aug 19	60.33000 -1.67	60.81	60.13	60.81	273
01 Aug 19	62.00000 -1.78	64.61	62.00	64.61	259
31 Jul 19	63.78000 -0.03	64.33	63.61	64.05	417
30 Jul 19	63.81000 -0.26	64.57	63.81	64.22	90
25 Jul 19	64.07000 -0.93	66.00	64.07	65.49	1,126
24 Jul 19	65.00000 +0.47	65.00	64.34	64.80	1,335
23 Jul 19	64.53000 +1.14	64.53	63.33	63.33	118
22 Jul 19	63.39000 -0.11	63.40	62.98	63.40	184
19 Jul 19	63.50000 -0.02	63.97	63.50	63.56	2,816
18 Jul 19	63.52000 -0.03	63.52	62.49	62.49	180
17 Jul 19	63.55000 -0.29	63.58	63.34	63.37	514
16 Jul 19	63.84000 +0.05	63.84	63.47	63.47	424
15 Jul 19	63.79000 +0.05	64.70	62.86	63.43	2,555
12 Jul 19	63.74000 +0.26	63.89	63.51	63.67	1,425
11 Jul 19	63.48000 -0.38	63.50	62.96	62.99	171
10 Jul 19	63.86000 +0.11	63.86	63.41	63.42	465
09 Jul 19	63.75000 +0.05	63.75	63.14	63.53	109
08 Jul 19	63.70000 +0.27	63.70	63.18	63.41	506
05 Jul 19	63.43000 +0.77	63.51	62.63	62.63	324
04 Jul 19	62.66000 +0.10	62.67	62.57	62.57	108
03 Jul 19	62.56000 -0.13	62.56	62.21	62.21	509
02 Jul 19	62.69000 +0.33	62.69	62.20	62.42	11
01 Jul 19	62.36000 +0.72	62.70	62.00	62.10	476
28 Jun 19	61.64000 +1.65	61.64	60.58	60.67	540
27 Jun 19	59.99000 +1.10	59.99	59.07	59.07	777
26 Jun 19	58.89000 +0.23	59.00	58.38	58.38	61
25 Jun 19	58.66000 -1.27	59.01	58.64	58.93	100
24 Jun 19	59.93000 -0.49	59.93	59.47	59.53	100
21 Jun 19	60.42000 +0.37	60.42	60.01	60.04	13
20 Jun 19	60.05000 -0.87	60.45	59.70	59.92	384
19 Jun 19	60.92000 +0.42	60.92	60.52	60.52	130
18 Jun 19	60.50000 +0.65	60.87	58.75	59.09	1,447
17 Jun 19	59.85000 +0.49	60.13	59.66	60.13	1,370
14 Jun 19	59.36000 -0.25	59.36	59.23	59.31	87
13 Jun 19	59.61000 +0.19	59.61	58.92	58.92	1,570
12 Jun 19	59.42000 -0.12	59.68	59.27	59.68	1,078
11 Jun 19	59.54000 +1.61	59.54	59.12	59.12	19
07 Jun 19	57.93000 -0.64	58.84	57.93	58.81	719
06 Jun 19	58.57000 +0.13	58.83	58.14	58.40	654
05 Jun 19	58.44000 +0.88	58.64	57.38	58.60	50
04 Jun 19	57.56000 +2.31	57.56	55.42	55.42	383
03 Jun 19	55.25000 -0.67	55.50	55.25	55.50	1,630
31 May 19	55.92000 -1.37	56.65	55.60	56.65	2,130
30 May 19	57.29000 +0.46	58.00	57.10	57.10	530
29 May 19	56.83000 -0.70	57.00	56.31	56.98	1,331
28 May 19	57.53000 +0.04	57.53	57.37	57.39	150
27 May 19	57.49000 +0.78	57.73	57.27	57.27	258
23 May 19	56.71000 -1.42	57.50	56.71	57.45	93
22 May 19	58.13000 -0.62	59.29	58.13	59.29	18
21 May 19	58.75000 +0.63	58.75	58.31	58.32	500
20 May 19	58.12000 -0.44	58.28	58.00	58.15	395
17 May 19	58.56000 -0.62	59.20	58.56	58.85	1,252
16 May 19	59.18000 +1.32	59.18	57.69	57.69	901
15 May 19	57.86000 -0.85	58.15	57.71	58.15	524
14 May 19	58.71000 +0.35	58.71	57.12	57.12	19
13 May 19	58.36000 -1.83	60.16	58.36	59.75	1,950
10 May 19	60.19000 +1.07	60.41	59.90	60.16	727
09 May 19	59.12000 -2.12	60.58	59.12	60.58	100
08 May 19	61.24000 -0.48	61.24	60.61	60.61	120
07 May 19	61.72000 -0.48	62.60	61.72	62.60	244
06 May 19	62.20000 -0.88	62.75	61.25	62.75	603
03 May 19	63.08000 -0.02	63.25	62.52	62.52	114
02 May 19	63.10000 +0.22	63.10	62.22	62.22	230
30 Apr 19	62.88000 -0.85	63.44	62.75	63.21	586
29 Apr 19	63.73000 +1.98	63.73	62.06	62.09	773
26 Apr 19	61.75000 +0.11	61.80	61.32	61.49	1,210
25 Apr 19	61.64000 +0.22	61.90	61.33	61.48	801
24 Apr 19	61.42000 +0.37	61.46	61.20	61.43	661
23 Apr 19	61.05000 -0.91	61.21	61.05	61.21	348
18 Apr 19	61.96000 +0.03	62.45	61.94	61.94	860
17 Apr 19	61.93000 +2.01	61.93	61.05	61.09	851
16 Apr 19	59.92000 +0.38	60.26	59.39	59.39	195
15 Apr 19	59.54000 -0.26	60.14	58.63	59.42	1,379
12 Apr 19	59.80000 +1.27	60.00	58.20	58.20	1,461
11 Apr 19	58.53000 +0.62	58.56	57.87	57.89	230
10 Apr 19	57.91000 +0.08	58.09	57.65	57.65	276
09 Apr 19	57.83000 -0.38	58.48	57.35	58.47	174
08 Apr 19	58.21000 -0.07	58.38	57.99	58.38	428
05 Apr 19	58.28000 -0.38	58.78	58.28	58.39	40
04 Apr 19	58.66000 +1.02	58.66	57.68	57.71	81
03 Apr 19	57.64000 -0.01	57.82	57.28	57.28	632
02 Apr 19	57.65000 +2.21	57.67	57.24	57.28	395
29 Mar 19	55.44000 +0.87	55.59	55.15	55.16	157
28 Mar 19	54.57000 +0.46	54.57	53.73	53.77	440
27 Mar 19	54.11000 +0.33	54.54	53.81	54.23	995
25 Mar 19	53.78000 -0.55	54.00	53.77	53.77	2,125
22 Mar 19	54.33000 -1.52	56.63	54.33	55.93	2,255
21 Mar 19	55.85000 -2.21	56.27	55.85	56.14	240
20 Mar 19	58.06000 -0.44	58.06	57.64	57.64	102
19 Mar 19	58.50000 +0.45	58.51	57.90	57.90	52
18 Mar 19	58.05000 +0.90	58.05	57.26	57.30	221
15 Mar 19	57.15000 +0.35	57.15	56.43	56.82	153
14 Mar 19	56.80000 +0.44	56.80	55.99	55.99	60
13 Mar 19	56.36000 +1.10	56.36	55.50	55.50	450
12 Mar 19	55.26000 -0.39	55.39	55.17	55.34	300
11 Mar 19	55.65000 +0.64	55.99	54.88	54.90	1,027
08 Mar 19	55.01000 +0.47	55.13	54.39	54.88	775
07 Mar 19	54.54000 -0.77	55.39	54.48	55.09	741
06 Mar 19	55.31000 -0.11	55.49	55.31	55.49	160
05 Mar 19	55.42000 -1.02	56.09	55.37	56.09	670
04 Mar 19	56.44000 -0.84	56.67	56.44	56.54	431
01 Mar 19	57.28000 +0.65	57.28	56.16	56.47	4
28 Feb 19	56.63000 +0.02	56.63	56.38	56.39	100
27 Feb 19	56.61000 -0.27	56.61	55.87	56.16	429
26 Feb 19	56.88000 -0.53	56.88	56.44	56.44	407
25 Feb 19	57.41000 +0.87	57.41	56.56	56.56	290
22 Feb 19	56.54000 -0.09	57.02	56.54	56.98	124
21 Feb 19	56.63000 -0.19	57.23	56.63	56.83	65
20 Feb 19	56.82000 +0.07	56.88	56.44	56.47	62
19 Feb 19	56.75000 -0.14	56.75	56.10	56.69	315
18 Feb 19	56.89000 -0.05	56.89	56.64	56.64	195
15 Feb 19	56.94000 +1.50	56.94	54.86	54.86	561
13 Feb 19	55.44000 -0.45	55.44	55.37	55.43	100
12 Feb 19	55.89000 +0.92	55.91	54.38	54.45	700
11 Feb 19	54.97000 +0.16	55.01	54.62	54.65	253
08 Feb 19	54.81000 -0.09	54.82	54.81	54.82	10
07 Feb 19	54.90000 -1.57	56.07	54.90	55.98	174
06 Feb 19	56.47000 +0.43	56.47	55.67	55.70	63
05 Feb 19	56.04000 +0.24	56.04	55.86	55.86	1,146
04 Feb 19	55.80000 +0.24	55.80	55.51	55.56	663
01 Feb 19	55.56000 -0.38	56.20	55.56	56.20	1,104
31 Jan 19	55.94000 +0.62	55.94	55.51	55.69	100
30 Jan 19	55.32000 -0.13	55.32	55.10	55.10	57
29 Jan 19	55.45000 +0.04	55.85	55.45	55.84	454
28 Jan 19	55.41000 -0.35	56.14	55.41	55.92	107
25 Jan 19	55.76000 +0.76	55.79	55.35	55.39	10
24 Jan 19	55.00000 +1.31	55.00	54.45	54.54	40
23 Jan 19	53.69000 -0.66	54.44	53.69	54.25	1,443
22 Jan 19	54.35000 -1.05	55.41	54.35	55.41	70
21 Jan 19	55.40000 +0.41	55.67	55.25	55.28	889
18 Jan 19	54.99000 +0.68	55.10	54.68	54.83	1,108
17 Jan 19	54.31000 -0.51	54.44	53.80	54.44	1,421
16 Jan 19	54.82000 +1.15	54.84	53.62	53.62	720
15 Jan 19	53.67000 +2.11	53.70	51.44	51.78	507
14 Jan 19	51.56000 +2.33	51.56	48.98	49.32	830
11 Jan 19	49.23000 +0.81	49.23	48.82	48.82	117
10 Jan 19	48.42000 -0.35	48.79	48.34	48.34	1,249
09 Jan 19	48.77000 +0.78	48.77	48.38	48.41	1,355
08 Jan 19	47.99000 -0.39	49.05	47.98	49.05	840
07 Jan 19	48.38000 +0.53	48.42	47.85	48.42	255
04 Jan 19	47.85000 +1.68	48.14	45.92	45.92	548
03 Jan 19	46.17000 +0.17	46.17	45.91	45.93	112
02 Jan 19	46.00000 +0.36	46.00	45.02	45.20	15
28 Dec 18	45.64000 +0.97	45.64	44.61	45.04	1,862
27 Dec 18	44.67000 -0.47	45.06	44.49	45.06	381
21 Dec 18	45.14000 -1.08	45.80	45.00	45.48	2,921
20 Dec 18	46.22000 -1.74	46.31	45.54	45.90	865
19 Dec 18	47.96000 -0.71	47.96	47.15	47.15	486
18 Dec 18	48.67000 +0.56	48.67	47.52	47.63	580
17 Dec 18	48.11000 -1.40	48.84	48.11	48.84	252
14 Dec 18	49.51000 +0.48	49.63	48.36	48.58	304
13 Dec 18	49.03000 -1.04	49.39	49.03	49.08	845
12 Dec 18	50.07000 -0.80	50.07	49.37	49.87	142
11 Dec 18	50.87000 +0.61	51.16	49.88	50.07	1,334
10 Dec 18	50.26000 -1.22	51.27	49.58	50.63	3,005
07 Dec 18	51.48000 -0.52	52.23	51.48	52.23	750
06 Dec 18	52.00000 -3.75	54.84	52.00	54.57	2,403
04 Dec 18	55.75000 -1.40	57.10	55.75	56.80	174
03 Dec 18	57.15000 -0.07	58.47	57.14	58.04	318
30 Nov 18	57.22000 +0.20	57.22	56.81	56.93	770
29 Nov 18	57.02000 +0.76	57.43	56.92	57.24	1,748
28 Nov 18	56.26000 +0.15	56.68	56.26	56.27	37
27 Nov 18	56.11000 +0.00	56.37	55.86	56.14	583
26 Nov 18	56.11000 +1.52	56.24	54.50	54.50	295
23 Nov 18	54.59000 -0.38	55.25	54.59	54.68	470
22 Nov 18	54.97000 -0.71	55.32	54.80	54.98	122
21 Nov 18	55.68000 +0.24	55.80	54.87	54.87	350
20 Nov 18	55.44000 -0.76	56.15	54.56	56.04	3,553
19 Nov 18	56.20000 -0.39	57.03	56.20	56.73	52
16 Nov 18	56.59000 +1.10	56.85	56.43	56.45	769
15 Nov 18	55.49000 -0.49	56.28	55.49	55.81	12,724
14 Nov 18	55.98000 -1.52	57.99	55.98	57.15	520
13 Nov 18	57.50000 -0.41	57.50	56.94	56.94	250
09 Nov 18	57.91000 -2.34	59.60	57.91	59.60	15
08 Nov 18	60.25000 +1.30	60.25	59.41	59.42	160
07 Nov 18	58.95000 +0.60	58.98	57.93	58.13	194
06 Nov 18	58.35000 -0.59	58.74	58.35	58.74	200
05 Nov 18	58.94000 +0.87	59.03	57.71	57.72	270
02 Nov 18	58.07000 +0.15	58.07	56.95	56.95	550
01 Nov 18	57.92000 +0.33	57.92	57.71	57.71	200
31 Oct 18	57.59000 +0.75	57.63	57.00	57.00	290
30 Oct 18	56.84000 -0.28	56.84	56.43	56.46	75
29 Oct 18	57.12000 +0.98	57.53	57.09	57.53	25
26 Oct 18	56.14000 -1.23	56.57	56.11	56.56	8
25 Oct 18	57.37000 +0.70	57.37	55.94	55.94	1,282
24 Oct 18	56.67000 -0.13	57.42	56.67	57.10	6,310
23 Oct 18	56.80000 -2.63	57.51	55.47	56.82	5,679
22 Oct 18	59.43000 -0.48	60.02	59.43	60.02	10
19 Oct 18	59.91000 -1.01	60.00	59.74	59.96	671
18 Oct 18	60.92000 -0.09	60.92	60.49	60.59	140
17 Oct 18	61.01000 +0.88	61.01	59.93	60.48	1,201
16 Oct 18	60.13000 +0.01	60.13	59.62	59.62	222
15 Oct 18	60.12000 +0.13	60.60	60.05	60.10	268
12 Oct 18	59.99000 +0.24	61.20	59.36	60.01	749
11 Oct 18	59.75000 -2.67	60.70	59.16	59.52	2,914
10 Oct 18	62.42000 -0.67	62.84	62.42	62.53	296
09 Oct 18	63.09000 +0.24	63.20	62.40	63.02	2,172
08 Oct 18	62.85000 -0.08	62.86	62.48	62.76	290
05 Oct 18	62.93000 -0.36	63.44	62.83	63.00	147
04 Oct 18	63.29000 +1.38	63.73	62.62	62.63	1,429
02 Oct 18	61.91000 -0.44	62.30	61.78	62.30	1,212
01 Oct 18	62.35000 +0.41	62.50	62.04	62.04	47
28 Sep 18	61.94000 -0.75	62.58	61.74	62.56	108
26 Sep 18	62.69000 +0.04	62.69	62.25	62.51	567
25 Sep 18	62.65000 +0.40	63.06	62.55	62.56	70
24 Sep 18	62.25000 -1.32	62.99	62.25	62.99	875
21 Sep 18	63.57000 -0.06	64.00	63.18	63.18	2,647
20 Sep 18	63.63000 +0.83	63.72	62.81	62.88	734
19 Sep 18	62.80000 +1.77	62.80	60.80	60.86	4,681
18 Sep 18	61.03000 +0.68	61.03	60.36	60.39	120
17 Sep 18	60.35000 -0.27	60.82	60.12	60.37	310
14 Sep 18	60.62000 +0.41	60.62	59.66	59.71	200
13 Sep 18	60.21000 -1.10	60.75	60.21	60.47	1,250
12 Sep 18	61.31000 +1.40	61.52	59.49	59.80	372
11 Sep 18	59.91000 -0.27	59.93	59.58	59.58	670
10 Sep 18	60.18000 -0.08	60.40	60.04	60.10	1,535
07 Sep 18	60.26000 -0.67	60.75	59.99	59.99	824
06 Sep 18	60.93000 -0.57	61.04	60.93	61.03	28
05 Sep 18	61.50000 +0.36	61.67	61.40	61.40	358
03 Sep 18	61.14000 +0.35	61.17	61.14	61.17	44
31 Aug 18	60.79000 -1.11	61.02	60.79	61.00	172
30 Aug 18	61.90000 -0.25	61.95	61.71	61.78	838
29 Aug 18	62.15000 +0.48	62.15	61.93	61.97	645
28 Aug 18	61.67000 -0.33	61.97	61.67	61.72	141
27 Aug 18	62.00000 +0.65	62.00	60.62	60.62	130
24 Aug 18	61.35000 +0.17	61.35	61.15	61.18	435
23 Aug 18	61.18000 -0.22	61.24	61.15	61.24	29
22 Aug 18	61.40000 -0.69	61.40	60.60	60.64	1,248
21 Aug 18	62.09000 +0.84	62.09	61.03	61.03	20
20 Aug 18	61.25000 +0.38	61.25	60.72	61.09	527
17 Aug 18	60.87000 +0.55	61.06	60.74	61.00	1,525
15 Aug 18	60.32000 -0.93	61.59	60.32	61.54	479
14 Aug 18	61.25000 +0.04	61.25	60.46	60.46	430
13 Aug 18	61.21000 -0.22	61.21	61.13	61.13	60
10 Aug 18	61.43000 -1.05	62.50	61.26	62.50	300
09 Aug 18	62.48000 -0.36	63.08	62.48	62.63	47
08 Aug 18	62.84000 +0.11	63.00	62.14	62.14	299
07 Aug 18	62.73000 +0.03	62.75	62.34	62.45	244
06 Aug 18	62.70000 +0.20	62.74	62.19	62.43	4,513
03 Aug 18	62.50000 +0.95	62.50	61.47	61.47	742
02 Aug 18	61.55000 -0.65	61.62	61.35	61.54	1,850
01 Aug 18	62.20000 +0.68	62.38	61.30	61.76	288
31 Jul 18	61.52000 -0.43	61.88	61.44	61.45	322
30 Jul 18	61.95000 +0.48	61.95	60.78	60.96	182
27 Jul 18	61.47000 +0.24	61.55	61.05	61.30	189
26 Jul 18	61.23000 +0.43	61.23	60.60	60.98	16
25 Jul 18	60.80000 -0.30	60.80	60.45	60.55	250
24 Jul 18	61.10000 +1.43	61.10	60.27	60.31	391
23 Jul 18	59.67000 +0.13	59.67	58.87	58.87	375
19 Jul 18	59.54000 -0.57	60.29	59.25	59.90	345
18 Jul 18	60.11000 +1.02	60.11	59.24	59.24	293
17 Jul 18	59.09000 +0.28	59.33	58.84	58.88	18
16 Jul 18	58.81000 +0.31	58.81	57.04	57.12	1,064
13 Jul 18	58.50000 +0.21	59.07	58.50	58.98	628
12 Jul 18	58.29000 +0.27	58.65	58.08	58.48	645
11 Jul 18	58.02000 -0.24	58.04	57.20	57.25	45
10 Jul 18	58.26000 -0.08	58.99	58.26	58.57	150
09 Jul 18	58.34000 +1.20	58.34	56.93	57.14	2,205
06 Jul 18	57.14000 +0.38	57.14	56.24	57.00	594
05 Jul 18	56.76000 -0.10	56.84	56.30	56.30	750
04 Jul 18	56.86000 -0.33	56.86	56.39	56.39	200
03 Jul 18	57.19000 +0.02	57.60	57.19	57.47	634
02 Jul 18	57.17000 -1.12	57.21	56.95	56.95	359
29 Jun 18	58.29000 +1.33	58.61	58.22	58.39	351
28 Jun 18	56.96000 -0.79	56.96	56.50	56.63	58
27 Jun 18	57.75000 +1.34	57.85	56.36	56.69	1,135
26 Jun 18	56.41000 +0.11	56.60	55.38	55.98	100
25 Jun 18	56.30000 -1.91	57.38	55.84	57.37	429
22 Jun 18	58.21000 +0.34	58.50	57.77	57.94	2,081
21 Jun 18	57.87000 -0.15	58.55	57.70	58.55	889
20 Jun 18	58.02000 +1.14	58.37	57.90	57.90	385
19 Jun 18	56.88000 -0.32	56.88	56.32	56.65	154
18 Jun 18	57.20000 +0.69	57.20	56.47	56.80	304
15 Jun 18	56.51000 -0.31	57.09	56.46	57.08	443
14 Jun 18	56.82000 -0.49	57.30	56.74	56.80	145
13 Jun 18	57.31000 -0.69	57.94	57.31	57.60	435
12 Jun 18	58.00000 +0.01	58.00	57.32	57.92	545
11 Jun 18	57.99000 -0.01	58.57	57.81	57.86	600
08 Jun 18	58.00000 -0.22	58.18	57.90	58.18	130
07 Jun 18	58.22000 +1.32	58.22	57.59	57.59	1,300
06 Jun 18	56.90000 -0.21	56.90	56.71	56.71	120
05 Jun 18	57.11000 -0.49	57.36	57.11	57.33	220
04 Jun 18	57.60000 -0.10	57.74	57.38	57.38	913
01 Jun 18	57.70000 +1.10	57.70	56.84	57.29	1,535
31 May 18	56.60000 -0.46	57.33	56.60	56.83	498
30 May 18	57.06000 +0.11	57.44	56.56	56.57	4,052
29 May 18	56.95000 -1.59	58.48	56.57	58.47	1,630
28 May 18	58.54000 -0.02	58.54	58.24	58.24	560
25 May 18	58.56000 -0.13	59.74	58.56	59.38	680
24 May 18	58.69000 -1.13	59.77	58.69	59.73	172
23 May 18	59.82000 -0.79	60.66	59.82	60.64	264
22 May 18	60.61000 +0.62	60.61	59.67	59.97	1,225
18 May 18	59.99000 -0.84	60.56	59.99	60.36	370
17 May 18	60.83000 -0.37	61.00	60.66	60.74	1,526
16 May 18	61.20000 +0.03	61.59	61.01	61.59	2,308
15 May 18	61.17000 +0.27	61.42	60.65	60.72	525
14 May 18	60.90000 -0.10	61.01	60.61	60.70	25
11 May 18	61.00000 +0.58	61.00	60.59	60.77	2,370
09 May 18	60.42000 +2.23	60.47	59.60	59.80	766
08 May 18	58.19000 +0.78	58.54	57.97	58.41	1,516
07 May 18	57.41000 +0.97	57.41	56.80	56.92	304
04 May 18	56.44000 -0.10	56.44	56.25	56.40	770
03 May 18	56.54000 -0.80	56.65	55.84	56.55	1,300
02 May 18	57.34000 +0.12	57.34	56.65	56.70	1,187
30 Apr 18	57.22000 +0.22	57.22	56.65	56.65	16
27 Apr 18	57.00000 -0.36	57.40	57.00	57.01	6,340
26 Apr 18	57.36000 +0.82	57.36	56.74	56.96	213
25 Apr 18	56.54000 +0.31	56.54	55.84	56.11	265
24 Apr 18	56.23000 -0.79	57.26	56.23	56.77	275
23 Apr 18	57.02000 -0.36	57.02	56.84	56.85	93
20 Apr 18	57.38000 +0.38	57.38	56.76	56.76	360
19 Apr 18	57.00000 +0.89	57.00	55.54	55.94	344
18 Apr 18	56.11000 -0.93	56.53	56.11	56.17	990
17 Apr 18	57.04000 +0.32	57.22	56.43	56.45	1,280
16 Apr 18	56.72000 -0.20	57.36	56.72	57.36	510
13 Apr 18	56.92000 -1.19	59.11	56.86	58.39	1,725
12 Apr 18	58.11000 +1.67	58.11	56.30	56.37	850
11 Apr 18	56.44000 -1.03	56.95	56.43	56.95	2,585
10 Apr 18	57.47000 +0.21	57.50	56.84	56.99	230
09 Apr 18	57.26000 +1.10	57.26	55.98	55.98	1,187
06 Apr 18	56.16000 -1.34	56.79	56.13	56.65	110
05 Apr 18	57.50000 +2.25	57.50	56.80	56.81	635
04 Apr 18	55.25000 -0.38	55.96	54.14	55.58	3,845
03 Apr 18	55.63000 -0.33	55.63	54.65	54.75	351
29 Mar 18	55.96000 +0.42	55.99	55.28	55.29	1,550
28 Mar 18	55.54000 -1.27	55.73	54.82	54.84	2,425
27 Mar 18	56.81000 +1.01	56.81	56.05	56.05	162
26 Mar 18	55.80000 -0.15	56.13	54.86	55.05	1,335
23 Mar 18	55.95000 -2.60	57.10	55.70	56.99	2,678
22 Mar 18	58.55000 -1.30	59.00	58.20	59.00	731
21 Mar 18	59.85000 +0.05	59.85	59.11	59.26	300
20 Mar 18	59.80000 +1.00	59.80	58.70	58.90	1,012
19 Mar 18	58.80000 -1.35	60.11	58.60	60.00	2,735
16 Mar 18	60.15000 +0.45	60.15	59.40	59.89	774
15 Mar 18	59.70000 -0.55	60.62	58.58	60.62	1,320
14 Mar 18	60.25000 -0.60	60.25	59.80	59.80	10
13 Mar 18	60.85000 -0.95	61.72	60.85	61.72	23
12 Mar 18	61.80000 +0.30	61.94	61.70	61.80	155
09 Mar 18	61.50000 +2.00	61.50	59.00	59.00	1,524
08 Mar 18	59.50000 +0.10	59.75	58.35	59.40	276
07 Mar 18	59.40000 -0.10	59.40	59.10	59.10	216
06 Mar 18	59.50000 -0.45	60.26	59.50	60.26	568
05 Mar 18	59.95000 +0.65	59.95	59.00	59.27	3,935
02 Mar 18	59.30000 -2.40	59.46	58.35	59.33	2,664
01 Mar 18	61.70000 -0.93	62.14	61.70	62.09	239
28 Feb 18	62.63000 -0.50	63.19	62.30	62.30	281
27 Feb 18	63.13000 +0.63	63.13	62.90	62.90	678
26 Feb 18	62.50000 +0.50	62.50	62.01	62.01	212
23 Feb 18	62.00000 -0.53	62.52	62.00	62.52	10
22 Feb 18	62.53000 -0.45	62.60	62.11	62.11	271
21 Feb 18	62.98000 +0.68	62.98	61.91	61.91	100
20 Feb 18	62.30000 +0.76	62.50	61.56	61.56	1,308
19 Feb 18	61.54000 -0.34	61.54	61.11	61.11	51
16 Feb 18	61.88000 +0.40	61.96	61.70	61.70	103
15 Feb 18	61.48000 +0.28	62.79	61.40	62.00	587
14 Feb 18	61.20000 +0.60	61.25	60.80	60.80	393
12 Feb 18	60.60000 +1.50	60.60	60.60	60.60	64
09 Feb 18	59.10000 -1.84	59.55	58.61	59.54	2,391
08 Feb 18	60.94000 -0.76	61.05	60.20	60.20	70
07 Feb 18	61.70000 +3.05	61.73	58.51	60.24	1,192
06 Feb 18	58.65000 -2.85	60.35	57.20	57.50	32,452
05 Feb 18	61.50000 -1.48	61.74	60.50	61.40	3,785
02 Feb 18	62.98000 -0.05	62.98	61.54	61.54	540
01 Feb 18	63.03000 -0.47	64.66	62.80	64.66	10,175
31 Jan 18	63.50000 -0.65	64.36	63.01	63.01	278
30 Jan 18	64.15000 -1.05	64.15	63.50	63.61	820
29 Jan 18	65.20000 +1.20	65.20	63.60	63.60	691
26 Jan 18	64.00000 -0.20	64.40	63.40	63.40	607
25 Jan 18	64.20000 +0.20	64.20	63.60	63.80	317
24 Jan 18	64.00000 -0.20	64.00	63.40	63.40	50
23 Jan 18	64.20000 +0.40	64.20	63.60	63.60	45
22 Jan 18	63.80000 +0.00	64.00	63.40	63.80	782
19 Jan 18	63.80000 +0.60	63.80	62.80	62.80	407
18 Jan 18	63.20000 +0.80	63.60	63.00	63.00	64
17 Jan 18	62.40000 -1.00	63.40	62.40	63.00	431
16 Jan 18	63.40000 +0.60	64.80	62.40	62.40	1,372
15 Jan 18	62.80000 -0.20	63.40	62.80	63.40	24
12 Jan 18	63.00000 +0.40	63.00	62.20	62.40	588
11 Jan 18	62.60000 -1.00	63.60	62.60	63.60	853
10 Jan 18	63.60000 +0.20	63.60	63.00	63.20	430
09 Jan 18	63.40000 +1.00	63.40	62.20	62.20	420
08 Jan 18	62.40000 -0.20	62.60	62.00	62.00	233
05 Jan 18	62.60000 -0.20	63.00	62.40	62.80	480
04 Jan 18	62.80000 +0.80	62.80	61.60	61.60	164
03 Jan 18	62.00000 +0.40	62.00	61.80	61.80	496
02 Jan 18	61.60000 -1.09	62.20	61.40	61.80	2,619
29 Dec 17	62.69000 -0.02	62.69	62.47	62.47	210
28 Dec 17	62.71000 -0.20	62.87	62.65	62.66	644
27 Dec 17	62.91000 -0.60	62.91	62.54	62.54	15
22 Dec 17	63.51000 -0.34	64.48	63.51	64.40	471
21 Dec 17	63.85000 +0.67	63.85	63.25	63.25	53
20 Dec 17	63.18000 -0.16	63.18	63.01	63.01	5
19 Dec 17	63.34000 -0.85	64.17	63.28	63.72	1,450
18 Dec 17	64.19000 +1.03	64.19	63.86	64.07	724
15 Dec 17	63.16500 -0.42	63.17	62.51	62.51	50
14 Dec 17	63.58000 -1.08	63.62	63.58	63.62	90
13 Dec 17	64.66500 -0.14	65.00	64.36	65.00	270
12 Dec 17	64.81000 +0.54	64.81	63.96	64.09	21
11 Dec 17	64.26500 +0.23	64.26	63.93	63.96	440
08 Dec 17	64.03500 +0.31	65.07	64.04	64.47	506
07 Dec 17	63.73000 -1.05	63.73	63.48	63.59	29
06 Dec 17	64.78000 -0.36	64.90	64.13	64.22	800
05 Dec 17	65.13500 +0.07	65.50	64.90	65.39	593
04 Dec 17	65.07000 +2.65	65.75	64.16	64.16	3,321
01 Dec 17	62.42000 -1.07	63.65	62.36	63.65	510
30 Nov 17	63.49000 +0.09	63.94	62.70	62.90	695
29 Nov 17	63.40000 +3.90	63.58	60.98	61.99	1,049
28 Nov 17	59.50000 -0.70	59.78	59.50	59.68	162
27 Nov 17	60.20000 -0.58	60.23	59.86	59.86	60
24 Nov 17	60.78000 -0.74	61.03	60.37	61.03	6,457
23 Nov 17	61.52000 -0.15	61.52	61.04	61.21	164
22 Nov 17	61.67000 +0.13	62.00	61.50	61.50	339
21 Nov 17	61.54000 +0.34	61.72	61.04	61.10	494
20 Nov 17	61.20000 +0.60	61.20	59.46	59.46	199
17 Nov 17	60.60000 -0.24	60.67	60.60	60.67	600
16 Nov 17	60.84000 +0.04	61.75	60.84	61.75	188
15 Nov 17	60.80000 +0.33	60.80	59.21	59.72	5,686
14 Nov 17	60.47000 -1.19	62.63	60.47	62.63	220
13 Nov 17	61.66000 -0.61	62.28	61.50	62.28	179
10 Nov 17	62.27000 +0.27	62.28	62.20	62.20	736
09 Nov 17	62.00000 -0.13	62.57	61.60	61.60	151
08 Nov 17	62.13000 -1.07	62.62	62.13	62.42	429
07 Nov 17	63.20000 -0.03	63.53	63.20	63.47	356
06 Nov 17	63.23000 -0.01	64.00	63.05	64.00	148
03 Nov 17	63.24000 -0.23	63.95	62.76	63.50	575
02 Nov 17	63.47000 +0.21	63.60	63.13	63.13	636
01 Nov 17	63.26000 -0.36	63.70	63.13	63.40	415
27 Oct 17	63.62000 +0.25	63.68	63.13	63.25	1,376
26 Oct 17	63.37000 +0.86	63.37	62.19	62.19	185
25 Oct 17	62.51000 -0.74	63.44	62.51	62.92	773
24 Oct 17	63.25000 +0.39	63.25	62.25	62.25	708
23 Oct 17	62.86000 +0.41	62.90	60.00	61.76	4,940
20 Oct 17	62.45000 +1.36	62.45	62.02	62.14	823
19 Oct 17	61.09000 -0.96	61.90	61.09	61.90	265
18 Oct 17	62.05000 +0.55	62.05	60.29	60.29	1,023
17 Oct 17	61.50000 +0.54	61.80	61.16	61.34	2,205
16 Oct 17	60.96000 +0.19	61.36	60.50	61.00	1,358
13 Oct 17	60.77000 -1.18	62.22	59.90	61.24	11,207
12 Oct 17	61.95000 -1.27	63.71	61.95	62.27	4,065
11 Oct 17	63.22000 -0.16	63.79	63.19	63.79	1,161
10 Oct 17	63.38000 -0.78	64.00	63.38	64.00	213
09 Oct 17	64.16000 -0.13	64.82	64.01	64.01	1,066
06 Oct 17	64.29000 +0.30	65.32	64.10	64.90	3,159
05 Oct 17	63.99000 +0.55	63.99	61.83	61.83	953
04 Oct 17	63.44000 +0.75	63.44	62.27	62.86	3,268
02 Oct 17	62.69000 +1.30	62.69	61.78	62.00	4,214
29 Sep 17	61.39000 +0.05	61.64	61.34	61.46	222
28 Sep 17	61.34000 -0.14	61.64	60.75	60.75	1,509
27 Sep 17	61.48000 +1.51	61.59	60.21	60.21	2,539
26 Sep 17	59.97000 +0.18	60.05	59.93	59.94	879
25 Sep 17	59.79000 +0.49	59.97	59.70	59.70	258
22 Sep 17	59.30000 -0.78	59.96	59.30	59.96	38
21 Sep 17	60.08000 +0.64	60.08	59.60	60.00	2,143
20 Sep 17	59.44000 +1.75	59.44	59.40	59.40	6
19 Sep 17	57.69000 -1.28	57.69	57.69	57.69	29
18 Sep 17	58.97000 +1.31	58.97	57.51	57.51	2,938
15 Sep 17	57.66000 -0.88	58.01	57.64	58.01	536
14 Sep 17	58.54000 +0.19	58.60	57.98	58.45	1,016
13 Sep 17	58.35000 +0.88	58.35	57.13	57.26	615
12 Sep 17	57.47000 +1.15	57.48	56.71	56.71	721
11 Sep 17	56.32000 +1.09	56.32	55.03	55.83	3,242
08 Sep 17	55.23000 -0.77	55.23	54.56	54.58	545
07 Sep 17	56.00000 -0.58	57.00	56.00	57.00	2,010
05 Sep 17	56.58000 -0.41	57.50	56.39	56.39	392
04 Sep 17	56.99000 -0.96	57.44	56.61	57.00	75
01 Sep 17	57.95000 +0.81	57.95	56.46	57.03	1,173
31 Aug 17	57.14000 -0.16	57.30	57.14	57.30	102
30 Aug 17	57.30000 +1.72	57.30	56.46	56.46	353
29 Aug 17	55.58000 -0.92	55.71	55.11	55.71	2,348
28 Aug 17	56.50000 -0.63	57.03	56.50	56.73	873
25 Aug 17	57.13000 +0.01	57.65	57.13	57.54	3,515
24 Aug 17	57.12000 +0.10	57.12	56.85	56.88	1,147
23 Aug 17	57.02000 +0.51	57.02	56.14	56.93	597
22 Aug 17	56.51000 +0.57	56.51	56.00	56.00	173
21 Aug 17	55.94000 -1.24	56.66	55.89	56.46	543
18 Aug 17	57.18000 -0.33	57.18	56.76	56.79	1,417
17 Aug 17	57.51000 -0.37	57.58	56.62	56.62	466
16 Aug 17	57.88000 -0.21	58.49	57.50	57.50	465
15 Aug 17	58.09000 +0.31	58.68	57.44	57.85	1,357
14 Aug 17	57.78000 +1.02	57.78	57.12	57.49	379
11 Aug 17	56.76000 -0.85	57.08	56.76	57.08	2,019
10 Aug 17	57.61000 -0.34	58.65	57.51	58.15	7,246
09 Aug 17	57.95000 -1.41	58.42	57.89	58.42	3,895
08 Aug 17	59.36000 +0.95	59.36	58.33	58.45	1,676
07 Aug 17	58.41000 -0.52	58.70	58.41	58.62	1,117
04 Aug 17	58.93000 +1.39	58.93	57.31	57.31	1,001
03 Aug 17	57.54000 -0.91	58.29	57.54	58.27	1,425
02 Aug 17	58.45000 +0.02	58.89	58.33	58.78	1,083
01 Aug 17	58.43000 +0.87	58.43	58.06	58.06	638
31 Jul 17	57.56000 +0.24	57.66	57.34	57.47	1,115
28 Jul 17	57.32000 -1.23	57.46	56.95	57.46	220
27 Jul 17	58.55000 -0.29	58.66	58.20	58.20	104
26 Jul 17	58.84000 +0.30	59.31	58.50	58.54	10,340
25 Jul 17	58.54000 +1.71	58.54	56.66	56.81	3,962
24 Jul 17	56.83000 +0.09	56.83	56.22	56.45	877
21 Jul 17	56.74000 -0.39	56.98	56.74	56.89	3,444
20 Jul 17	57.13000 -0.80	57.83	57.13	57.81	550
19 Jul 17	57.93000 +0.16	58.23	57.87	58.20	1,294
18 Jul 17	57.77000 -0.65	58.60	57.34	58.15	2,344
17 Jul 17	58.42000 +0.41	58.47	58.00	58.11	1,244
14 Jul 17	58.01000 -0.85	59.00	57.90	58.51	3,907
13 Jul 17	58.86000 +0.25	59.49	58.52	58.69	1,435
12 Jul 17	58.61000 +0.05	58.85	58.07	58.55	1,376
11 Jul 17	58.56000 -0.70	59.70	58.56	59.70	1,018
10 Jul 17	59.26000 -0.33	59.80	59.26	59.59	1,221
07 Jul 17	59.59000 -0.40	59.59	58.59	58.59	6
06 Jul 17	59.99000 -0.40	60.17	59.72	60.10	1,591
05 Jul 17	60.39000 +0.39	60.60	59.75	59.75	3,224
04 Jul 17	60.00000 -0.45	60.30	59.78	59.78	925
03 Jul 17	60.45000 +1.72	60.55	57.95	57.95	199
30 Jun 17	58.73000 -0.07	59.20	58.39	58.90	1,623
29 Jun 17	58.80000 +2.24	59.30	58.19	58.40	8,750
28 Jun 17	56.56000 +0.04	56.85	56.44	56.85	455
27 Jun 17	56.52000 -0.18	56.86	56.47	56.47	2,216
26 Jun 17	56.70000 -0.68	57.06	56.40	56.40	519
23 Jun 17	57.38000 +0.39	57.45	57.12	57.32	1,565
22 Jun 17	56.99000 -0.15	57.09	56.86	56.90	809
21 Jun 17	57.14000 -0.55	57.62	57.14	57.34	1,020
20 Jun 17	57.69000 -0.11	57.80	57.32	57.70	1,421
19 Jun 17	57.80000 +0.53	57.86	56.83	57.00	4,038
16 Jun 17	57.27000 -0.57	57.51	57.14	57.26	1,533
15 Jun 17	57.84000 +1.27	58.00	57.01	57.01	370
14 Jun 17	56.57000 -1.10	57.46	56.47	57.10	746
13 Jun 17	57.67000 -0.34	58.00	56.85	57.24	693
12 Jun 17	58.01000 +0.25	58.04	57.15	57.15	1,349
09 Jun 17	57.76000 +1.76	57.83	56.50	56.50	6,221
08 Jun 17	56.00000 +1.58	56.02	55.30	55.30	436
07 Jun 17	54.42000 +0.66	54.42	54.42	54.42	13
06 Jun 17	53.76000 -0.14	53.76	53.76	53.76	50
02 Jun 17	53.90000 +0.00	54.70	53.79	54.70	560
01 Jun 17	53.90000 -1.10	54.13	53.82	54.13	403
31 May 17	55.00000 -0.50	55.15	54.94	55.15	1,312
30 May 17	55.50000 +0.00	55.50	55.00	55.00	47
29 May 17	55.50000 +0.03	55.72	54.44	55.16	2,224
26 May 17	55.46900 -0.16	55.56	55.04	55.07	132
25 May 17	55.63000 +0.29	55.69	55.63	55.69	29
24 May 17	55.34000 +0.84	55.34	54.60	54.60	192
23 May 17	54.50000 +0.00	54.96	53.61	53.78	466
22 May 17	54.50000 -0.48	54.99	54.50	54.99	2,016
19 May 17	54.98000 +1.68	54.98	53.74	53.74	1,480
18 May 17	53.30000 -1.70	54.11	52.96	53.90	4,358
17 May 17	55.00000 -0.41	55.74	55.00	55.50	1,684
16 May 17	55.41000 -0.59	56.20	55.41	56.20	450
15 May 17	56.00000 +0.40	56.00	55.21	55.81	324
12 May 17	55.60000 +0.35	55.69	55.60	55.65	1,340
11 May 17	55.25000 +0.65	55.90	55.25	55.90	228
10 May 17	54.60000 -1.14	54.77	54.60	54.77	86
09 May 17	55.74000 +0.57	55.80	54.94	55.35	5,394
08 May 17	55.17000 +0.37	55.20	54.41	54.76	846
05 May 17	54.80000 -0.65	55.45	54.80	54.81	1,160
04 May 17	55.45000 +1.01	55.45	55.45	55.45	180
03 May 17	54.44000 -0.11	55.00	54.11	54.30	3,283
02 May 17	54.55000 +0.25	54.55	54.22	54.26	165
28 Apr 17	54.30000 -0.34	54.35	54.30	54.35	648
27 Apr 17	54.64000 -0.89	54.98	54.50	54.50	3,394
26 Apr 17	55.53000 +0.13	55.71	54.83	54.83	309
25 Apr 17	55.40000 +1.05	55.40	54.80	54.81	380
24 Apr 17	54.35000 -0.21	54.94	53.90	54.32	7,434
21 Apr 17	54.56000 +0.66	54.56	54.56	54.56	235
20 Apr 17	53.90000 -1.02	54.15	53.70	54.15	62
19 Apr 17	54.92000 +0.18	54.92	54.90	54.90	490
18 Apr 17	54.74000 -0.41	55.30	54.60	54.60	276
13 Apr 17	55.15000 +0.11	55.67	54.60	54.60	930
12 Apr 17	55.04000 +0.00	55.77	55.04	55.70	868
11 Apr 17	55.04000 -1.57	55.95	55.04	55.89	1,667
10 Apr 17	56.61000 +0.59	56.61	56.22	56.44	448
07 Apr 17	56.02000 +0.02	56.25	55.56	56.00	1,969
06 Apr 17	56.00000 -0.92	56.18	55.07	55.60	1,175
05 Apr 17	56.92000 +1.07	57.15	56.10	56.60	3,804
04 Apr 17	55.85000 +0.41	55.85	55.41	55.75	536
03 Apr 17	55.44000 -0.92	56.28	55.44	56.28	980
31 Mar 17	56.36000 +0.25	56.65	56.25	56.30	1,117
30 Mar 17	56.11000 +1.15	56.11	54.90	54.91	1,884
29 Mar 17	54.96000 +0.75	55.32	54.96	55.03	301
28 Mar 17	54.21000 +1.42	54.24	53.31	53.77	2,100
27 Mar 17	52.79000 -0.89	53.21	51.97	52.55	7,406
24 Mar 17	53.68000 -0.42	53.68	53.68	53.68	100
23 Mar 17	54.10000 +0.43	54.10	53.30	53.54	1,008
22 Mar 17	53.67000 -0.58	54.00	53.00	53.36	1,645
21 Mar 17	54.25000 -1.53	55.68	54.25	55.54	1,831
20 Mar 17	55.78000 -0.50	56.30	55.45	56.30	9,307
17 Mar 17	56.28000 -0.85	56.91	56.19	56.47	1,449
16 Mar 17	57.13000 -0.81	57.19	56.80	56.80	301
15 Mar 17	57.94000 +0.57	58.17	57.37	57.75	3,092
14 Mar 17	57.37000 -0.24	57.68	57.25	57.34	322
13 Mar 17	57.61000 -0.40	57.87	56.84	57.26	1,830
10 Mar 17	58.01000 -0.34	58.83	58.01	58.83	2,199
09 Mar 17	58.35000 -0.35	58.42	57.71	57.97	6,471
08 Mar 17	58.70000 +2.09	59.23	57.15	57.33	16,471
07 Mar 17	56.61000 -0.39	56.91	56.20	56.20	758
06 Mar 17	57.00000 -0.69	57.67	57.00	57.67	701
03 Mar 17	57.69000 -0.27	57.69	57.01	57.41	2,213
02 Mar 17	57.96000 -0.34	58.89	57.96	58.40	1,702
01 Mar 17	58.30000 +1.84	58.50	57.30	57.56	2,660
28 Feb 17	56.46000 +0.36	56.67	55.59	56.67	1,645
27 Feb 17	56.10000 -0.11	56.56	55.61	56.20	784
24 Feb 17	56.21000 -0.92	56.87	56.21	56.85	3,599
23 Feb 17	57.13000 -0.03	57.39	57.13	57.39	2,549
22 Feb 17	57.16000 -0.22	57.38	57.16	57.35	194
21 Feb 17	57.38000 +0.44	57.39	57.07	57.25	702
20 Feb 17	56.94000 +0.80	57.00	56.39	56.57	1,634
17 Feb 17	56.14000 +0.03	56.65	55.98	56.48	780
16 Feb 17	56.11000 -1.05	57.65	56.11	56.91	1,280
15 Feb 17	57.16000 +0.60	57.19	56.67	56.70	10,031
14 Feb 17	56.56000 +1.34	56.56	55.30	55.40	4,766
13 Feb 17	55.22000 +1.71	55.22	54.06	54.06	1,666
10 Feb 17	53.51000 +0.28	54.33	53.43	53.79	2,262
09 Feb 17	53.23000 +0.62	53.23	52.88	52.88	301
08 Feb 17	52.61000 -1.14	54.23	52.49	53.88	1,106
07 Feb 17	53.75000 -0.24	54.53	53.75	54.15	1,311
06 Feb 17	53.99000 +0.65	54.18	53.52	54.00	3,586
03 Feb 17	53.34000 +1.57	53.50	52.10	52.18	3,148
02 Feb 17	51.77000 -1.23	51.77	50.70	51.74	1,212
01 Feb 17	53.00000 +1.30	53.00	52.00	52.23	94
31 Jan 17	51.70000 -0.33	52.78	51.70	52.78	897
30 Jan 17	52.03000 -1.07	53.79	52.03	53.12	1,381
27 Jan 17	53.10000 -0.88	53.99	53.10	53.91	808
26 Jan 17	53.98000 +0.51	54.01	53.81	53.97	451
25 Jan 17	53.47000 +0.48	53.90	52.97	53.10	1,168
24 Jan 17	52.99000 +1.03	52.99	51.30	52.00	4,999
23 Jan 17	51.96000 -1.14	52.21	51.57	52.18	2,917
20 Jan 17	53.10000 -0.47	53.89	52.87	53.05	26,513
19 Jan 17	53.57000 -0.23	54.16	52.79	54.05	3,261
18 Jan 17	53.80000 -0.89	55.09	53.00	54.77	7,731
17 Jan 17	54.69000 -1.27	55.61	54.25	54.81	5,365
16 Jan 17	55.96000 -0.63	56.26	55.55	55.85	1,678
13 Jan 17	56.59000 +1.21	56.75	55.48	55.62	4,830
12 Jan 17	55.38000 -1.85	56.30	55.33	56.10	1,956
11 Jan 17	57.23000 +0.05	57.23	56.56	56.56	2,192
10 Jan 17	57.18000 -0.12	57.18	56.67	56.76	183
09 Jan 17	57.30000 +0.37	58.01	57.00	57.48	896
06 Jan 17	56.93000 -0.30	57.23	56.93	57.23	1,048
05 Jan 17	57.23000 -0.27	58.91	57.10	58.20	1,124
04 Jan 17	57.50000 -1.33	58.53	57.50	57.80	10,510
03 Jan 17	58.83000 +2.07	58.83	57.00	57.00	1,291
02 Jan 17	56.76000 -0.07	57.00	56.12	56.20	700
30 Dec 16	56.83000 +0.28	56.83	55.06	56.45	4,132
29 Dec 16	56.55000 -1.79	57.67	56.55	57.43	1,932
28 Dec 16	58.34000 -0.11	58.88	58.34	58.50	1,957
27 Dec 16	58.45000 +0.50	58.91	57.64	58.17	1,496
23 Dec 16	57.95000 +0.05	57.95	57.17	57.73	1,220
22 Dec 16	57.90000 +0.18	58.26	57.47	57.86	8,880
21 Dec 16	57.72000 +0.14	58.52	57.67	58.24	2,352
20 Dec 16	57.58000 +0.71	58.35	56.84	57.24	1,867
19 Dec 16	56.87000 -0.49	57.52	56.45	57.00	1,924
16 Dec 16	57.36000 -0.26	58.28	57.09	57.84	2,284
15 Dec 16	57.62000 +1.57	58.00	56.37	56.37	3,116
14 Dec 16	56.05000 +0.67	56.24	55.76	55.85	3,624
13 Dec 16	55.38000 -0.62	56.52	55.13	56.24	1,783
12 Dec 16	56.00000 -0.88	56.96	56.00	56.50	4,649
09 Dec 16	56.88000 +0.69	57.30	56.45	56.56	3,231
08 Dec 16	56.19000 +1.66	56.19	54.53	54.53	4,130
07 Dec 16	54.53000 +0.90	54.53	53.81	53.87	1,173
06 Dec 16	53.63000 +0.35	53.86	53.16	53.16	1,596
05 Dec 16	53.28000 +0.26	53.28	52.67	52.75	768
02 Dec 16	53.02000 -0.85	53.73	52.82	53.73	2,101
01 Dec 16	53.87000 +0.37	54.00	52.97	53.08	1,659
30 Nov 16	53.50000 +0.86	53.50	51.67	52.51	1,783
29 Nov 16	52.64000 -0.47	52.64	51.83	52.53	618
28 Nov 16	53.11000 -0.21	53.11	52.36	53.00	1,753
25 Nov 16	53.32000 -0.32	53.33	53.16	53.25	1,228
24 Nov 16	53.64000 +0.08	53.65	52.95	53.26	6,472
23 Nov 16	53.56000 +0.89	53.56	52.56	52.62	3,721
22 Nov 16	52.67000 +0.53	52.67	52.15	52.35	203
21 Nov 16	52.14000 -0.31	52.48	52.00	52.00	781
18 Nov 16	52.45000 +0.10	52.56	51.98	52.50	6,316
17 Nov 16	52.35000 +1.28	52.38	50.51	50.71	5,396
16 Nov 16	51.07000 +0.58	51.61	50.83	51.50	6,092
15 Nov 16	50.49000 -0.38	50.84	49.49	50.84	1,251
14 Nov 16	50.87000 +3.38	51.17	49.17	49.33	3,289
11 Nov 16	47.49500 -1.00	49.00	47.49	48.85	2,122
10 Nov 16	48.49500 +2.26	49.40	46.79	47.15	3,524
09 Nov 16	46.23500 +1.26	46.24	42.03	43.40	9,345
08 Nov 16	44.98000 -0.02	45.15	44.92	44.92	152
07 Nov 16	45.00000 +1.25	45.00	43.85	44.00	2,121
04 Nov 16	43.75000 -0.31	43.75	43.00	43.36	1,483
03 Nov 16	44.05500 +0.27	44.07	43.20	43.20	3,832
02 Nov 16	43.78500 -0.50	43.83	43.56	43.56	319
01 Nov 16	44.28500 -0.63	44.80	44.28	44.80	1,010
31 Oct 16	44.91100 -0.66	45.46	44.91	45.10	768
28 Oct 16	45.57500 -0.42	45.58	45.54	45.58	408
27 Oct 16	46.00000 +1.29	46.00	45.35	45.35	1,237
26 Oct 16	44.70500 -0.72	45.03	44.71	45.03	150
25 Oct 16	45.43000 -0.15	45.68	45.43	45.50	282
24 Oct 16	45.57900 +0.26	45.74	45.37	45.47	627
21 Oct 16	45.32000 +0.19	45.40	44.96	44.96	1,171
20 Oct 16	45.13000 +0.13	45.53	44.74	45.05	9,595
19 Oct 16	45.00000 +0.49	45.00	44.50	44.60	125
18 Oct 16	44.51500 +0.17	44.51	44.15	44.19	469
17 Oct 16	44.35000 -0.65	44.35	43.91	44.34	3,748
14 Oct 16	45.00000 +1.79	45.00	43.71	44.02	3,264
13 Oct 16	43.20500 -1.07	44.00	43.21	44.00	25,025
12 Oct 16	44.28000 -0.16	44.63	44.28	44.30	1,047
11 Oct 16	44.43500 -0.23	44.92	44.08	44.65	749
10 Oct 16	44.66500 +0.76	44.67	43.58	43.58	934
07 Oct 16	43.90000 +0.33	44.19	43.71	44.19	2,824
06 Oct 16	43.57000 +0.47	43.70	43.49	43.49	900
05 Oct 16	43.10000 +0.09	43.10	42.45	42.45	1,406
04 Oct 16	43.00500 +1.00	43.01	42.10	42.10	905
30 Sep 16	42.00500 +0.14	42.01	40.65	40.65	448
29 Sep 16	41.86500 +0.35	41.87	41.70	41.72	1,655
28 Sep 16	41.52000 +0.62	41.52	40.94	40.94	2
27 Sep 16	40.90000 -0.34	41.06	40.90	41.03	786
26 Sep 16	41.24500 -0.59	41.51	41.24	41.51	1,076
23 Sep 16	41.83000 -0.03	41.83	41.83	41.83	290
22 Sep 16	41.86500 -0.18	41.88	41.74	41.74	257
21 Sep 16	42.05000 +0.42	42.39	41.90	42.33	605
20 Sep 16	41.63500 -0.37	41.69	41.63	41.69	331
19 Sep 16	42.00000 +0.28	42.00	41.50	41.50	110
16 Sep 16	41.71500 +0.01	41.72	41.24	41.61	1,670
15 Sep 16	41.70000 -0.47	41.70	41.62	41.62	251
14 Sep 16	42.17000 -0.23	42.17	41.83	41.83	165
13 Sep 16	42.40000 +0.89	42.40	42.00	42.20	1,793
12 Sep 16	41.51000 -1.17	41.51	41.51	41.51	200
09 Sep 16	42.67500 +0.77	42.87	42.31	42.31	626
08 Sep 16	41.90000 -0.26	42.10	41.90	42.10	562
07 Sep 16	42.16000 +0.50	42.16	41.85	42.13	262
06 Sep 16	41.65700 -0.82	42.53	41.66	42.44	447
05 Sep 16	42.48000 +0.72	43.00	42.48	43.00	230
02 Sep 16	41.76500 -1.03	42.27	41.61	42.27	2,656
01 Sep 16	42.80000 -0.03	43.03	42.78	42.84	7,157
31 Aug 16	42.83500 +0.28	43.20	42.83	42.90	23,739
30 Aug 16	42.55500 +0.05	42.56	42.28	42.28	980
29 Aug 16	42.51000 +1.20	42.51	41.80	41.80	723
26 Aug 16	41.31000 +0.07	41.51	41.31	41.51	299
25 Aug 16	41.24000 -0.42	41.33	41.24	41.33	280
24 Aug 16	41.66000 +0.16	41.72	41.30	41.30	31,365
23 Aug 16	41.50000 +0.51	41.50	41.50	41.50	36
22 Aug 16	40.99000 +0.08	41.33	40.96	41.28	1,540
19 Aug 16	40.91500 -0.14	40.92	40.92	40.92	10
18 Aug 16	41.05500 -0.28	41.20	40.90	41.20	1,306
17 Aug 16	41.33000 +0.08	41.33	41.21	41.21	80
16 Aug 16	41.25000 +0.00	41.25	41.20	41.20	149
15 Aug 16	41.25000 +0.65	41.25	40.62	40.63	794
12 Aug 16	40.60000 -0.19	40.85	40.42	40.85	752
11 Aug 16	40.78500 +0.15	40.85	40.72	40.72	219
10 Aug 16	40.64000 -0.65	41.27	40.24	41.08	3,803
09 Aug 16	41.29500 +0.08	41.60	41.28	41.49	435
08 Aug 16	41.21000 +0.31	41.45	41.00	41.00	85
05 Aug 16	40.90000 +1.41	40.90	39.50	39.50	3,401
04 Aug 16	39.49500 +0.40	39.49	39.10	39.30	469
03 Aug 16	39.10000 +0.66	39.10	38.15	38.15	312
02 Aug 16	38.43500 -0.95	38.90	38.44	38.45	5,143
01 Aug 16	39.39000 +0.39	39.39	39.25	39.25	426
29 Jul 16	39.00000 -0.88	39.00	39.00	39.00	10
28 Jul 16	39.88500 -0.62	39.88	39.88	39.88	156
27 Jul 16	40.50000 +0.46	40.50	40.36	40.36	625
26 Jul 16	40.04500 +0.04	40.04	39.58	40.00	1,785
25 Jul 16	40.00500 -0.27	40.32	40.01	40.28	700
22 Jul 16	40.27500 +0.06	40.42	40.28	40.42	26
21 Jul 16	40.21500 +0.01	40.22	40.22	40.22	422
20 Jul 16	40.20500 -0.35	40.55	40.21	40.35	293
19 Jul 16	40.55500 +0.33	40.56	39.63	40.10	2,023
18 Jul 16	40.22500 +0.27	40.30	39.85	40.04	624
15 Jul 16	39.95500 -0.20	41.00	39.75	39.75	2,761
14 Jul 16	40.15500 +1.16	40.15	39.31	39.31	1,553
13 Jul 16	38.99000 -0.06	39.18	38.99	39.18	2,249
12 Jul 16	39.05000 +0.60	39.17	38.40	38.40	1,527
11 Jul 16	38.45000 +0.41	38.57	38.15	38.15	1,985
08 Jul 16	38.04000 +0.32	38.29	37.20	37.20	959
07 Jul 16	37.72500 +1.04	37.90	36.93	36.93	1,368
06 Jul 16	36.68500 -0.22	36.70	36.19	36.58	2,159
05 Jul 16	36.90000 -0.60	37.26	36.90	37.26	1,165
04 Jul 16	37.50500 -0.55	37.75	37.51	37.75	223
01 Jul 16	38.05500 -0.15	38.45	37.94	38.45	1,138
30 Jun 16	38.20500 +1.20	38.69	38.00	38.69	4,917
29 Jun 16	37.01000 +1.53	37.01	36.53	36.53	244
28 Jun 16	35.48000 +0.18	35.54	35.25	35.27	5,681
27 Jun 16	35.30000 -1.60	36.63	35.30	36.22	5,082
24 Jun 16	36.90000 -1.22	37.50	36.50	37.20	32,312
23 Jun 16	38.11500 -0.03	38.12	37.83	37.87	1,432
22 Jun 16	38.14500 +0.15	38.22	38.04	38.04	197
21 Jun 16	37.99000 -0.31	38.05	37.45	37.45	3,104
20 Jun 16	38.30000 +0.50	38.30	38.00	38.09	21,350
17 Jun 16	37.80000 +0.68	37.90	37.45	37.45	34,346
16 Jun 16	37.11500 -0.67	37.12	37.12	37.12	318
15 Jun 16	37.79000 -0.02	37.79	37.70	37.70	47
14 Jun 16	37.81000 -1.05	38.59	37.77	37.88	285
13 Jun 16	38.86000 -0.24	38.95	38.35	38.81	788
10 Jun 16	39.09500 -0.81	39.70	39.10	39.70	149
09 Jun 16	39.90000 -0.01	39.90	39.90	39.90	10
08 Jun 16	39.91500 -0.51	39.92	39.90	39.90	5,280
07 Jun 16	40.43000 -0.10	40.43	40.08	40.27	210
06 Jun 16	40.52500 +1.07	40.53	39.74	39.74	837
03 Jun 16	39.45500 -2.39	41.96	39.10	41.94	3,339
02 Jun 16	41.85000 +0.79	41.87	41.44	41.72	3,630
01 Jun 16	41.05500 -0.81	41.44	40.89	41.44	2,706
31 May 16	41.86500 -0.13	41.94	41.70	41.71	326
30 May 16	42.00000 +0.37	42.01	41.53	41.80	1,440
27 May 16	41.63000 +0.28	41.64	40.81	41.13	725
26 May 16	41.34500 -0.97	41.96	41.35	41.96	988
25 May 16	42.31500 +1.21	42.48	41.99	41.99	344
24 May 16	41.10500 +0.94	41.10	40.65	40.76	1,055
23 May 16	40.16500 -0.42	40.18	39.85	40.07	419
20 May 16	40.59000 -0.01	40.59	40.29	40.31	943
19 May 16	40.60000 +0.60	41.00	40.60	41.00	255
18 May 16	40.00000 +1.62	40.00	38.65	38.65	1,194
17 May 16	38.38500 -0.45	38.38	37.85	37.85	381
13 May 16	38.83000 -0.07	39.01	38.53	38.53	219
12 May 16	38.90000 -0.55	38.90	38.46	38.46	45
11 May 16	39.45000 +0.22	39.45	39.45	39.45	400
10 May 16	39.23000 +1.01	39.23	38.88	38.88	40
09 May 16	38.21500 -0.72	39.08	38.22	38.61	535
06 May 16	38.93500 -0.38	38.94	38.94	38.94	1
05 May 16	39.31000 +0.57	39.31	39.28	39.28	60
04 May 16	38.74000 -0.35	39.51	38.63	39.30	3,518
03 May 16	39.09000 -1.13	40.01	39.09	40.01	2,092
02 May 16	40.22000 -0.78	40.65	39.97	40.65	700
29 Apr 16	41.00000 -0.48	41.00	41.00	41.00	10
28 Apr 16	41.48000 +0.01	41.48	41.48	41.48	105
27 Apr 16	41.47000 +0.44	41.54	41.23	41.47	1,393
26 Apr 16	41.03000 +0.23	41.03	41.03	41.03	1,150
25 Apr 16	40.80000 -0.56	41.50	40.80	41.50	295
22 Apr 16	41.36000 +0.10	41.40	41.10	41.10	2,979
21 Apr 16	41.26000 +0.59	41.60	41.26	41.60	4,313
20 Apr 16	40.67000 +0.43	40.67	39.85	40.01	1,445
19 Apr 16	40.24000 +0.94	40.25	39.54	39.54	410
18 Apr 16	39.30000 -1.10	39.58	39.30	39.58	425
15 Apr 16	40.40000 +0.40	41.13	39.80	40.20	5,674
14 Apr 16	40.00000 +1.27	40.00	39.01	39.01	3,595
13 Apr 16	38.73000 +2.34	38.73	37.31	37.31	2,706
12 Apr 16	36.39000 +0.15	36.39	35.48	35.48	1,300
11 Apr 16	36.24300 +0.36	36.24	35.33	35.33	523
08 Apr 16	35.88000 +0.18	35.88	35.72	35.72	736
07 Apr 16	35.69900 -0.99	36.70	35.70	36.31	612
06 Apr 16	36.68500 +0.08	36.91	36.40	36.91	320
05 Apr 16	36.60500 -0.53	36.60	36.41	36.41	42
04 Apr 16	37.14000 +0.22	37.72	37.00	37.15	585
01 Apr 16	36.91500 +0.37	36.92	36.92	36.92	44
31 Mar 16	36.54500 -0.72	36.54	36.49	36.49	740
30 Mar 16	37.26500 +0.49	37.42	36.60	36.60	522
29 Mar 16	36.78000 -0.59	37.56	36.78	37.56	349
24 Mar 16	37.36500 -0.63	38.38	37.37	37.56	40
23 Mar 16	38.00000 -0.26	38.43	38.00	38.43	1,020
22 Mar 16	38.26000 -0.37	38.26	38.26	38.26	26
21 Mar 16	38.62500 +0.63	38.63	38.16	38.16	413
18 Mar 16	38.00000 +0.83	38.00	38.00	38.00	15
17 Mar 16	37.16500 -1.28	37.17	37.15	37.15	56
16 Mar 16	38.45000 +0.45	38.45	37.99	38.40	314
15 Mar 16	38.00000 -0.07	38.53	37.99	38.25	1,490
14 Mar 16	38.07000 +0.58	38.50	38.07	38.48	636
11 Mar 16	37.48500 +0.33	37.88	37.49	37.88	180
10 Mar 16	37.15500 -0.16	38.22	37.15	37.32	633
09 Mar 16	37.31300 -0.22	37.71	37.25	37.25	308
08 Mar 16	37.53000 -1.39	38.39	37.53	38.39	432
07 Mar 16	38.91500 -0.49	40.40	38.63	40.40	120
04 Mar 16	39.41000 +0.72	39.69	39.10	39.69	657
03 Mar 16	38.68500 -0.23	38.85	38.62	38.62	1,833
02 Mar 16	38.92000 +2.42	38.92	37.67	37.98	427
01 Mar 16	36.50000 +0.53	36.50	35.74	35.74	1,816
29 Feb 16	35.96500 -0.22	35.97	35.36	35.36	52
26 Feb 16	36.18500 +1.59	36.19	35.00	35.00	463
25 Feb 16	34.60000 +1.16	34.66	34.47	34.65	1,350
24 Feb 16	33.44000 -1.51	35.12	33.44	35.12	1,061
23 Feb 16	34.94500 -0.97	35.51	34.94	35.51	2,090
22 Feb 16	35.91500 +1.29	36.00	35.17	35.17	2,449
19 Feb 16	34.62500 -0.43	35.41	34.63	34.67	2,807
18 Feb 16	35.05500 -0.94	35.79	35.06	35.79	2,369
17 Feb 16	36.00000 +1.60	36.04	35.78	35.78	350
16 Feb 16	34.40000 +0.53	34.40	33.75	33.76	952
15 Feb 16	33.87500 +1.07	34.04	32.00	32.00	3,595
12 Feb 16	32.80500 +1.81	32.81	31.31	31.31	1,307
11 Feb 16	30.99500 -2.80	32.33	31.00	32.20	4,755
10 Feb 16	33.79000 +0.37	34.22	33.19	33.19	660
09 Feb 16	33.42000 -0.53	34.13	32.72	34.13	4,294
08 Feb 16	33.94500 -2.10	35.81	33.94	35.81	1,216
05 Feb 16	36.04500 -0.70	36.71	35.86	35.86	1,580
04 Feb 16	36.74000 +1.14	36.90	35.90	36.21	1,385
03 Feb 16	35.60500 -2.59	37.04	34.38	37.00	3,302
02 Feb 16	38.19500 -0.69	38.90	38.19	38.24	1,215
01 Feb 16	38.88500 +0.96	39.15	38.70	39.03	2,123
29 Jan 16	37.92500 +0.92	37.92	37.20	37.20	1,242
28 Jan 16	37.00000 -0.46	37.50	36.71	37.50	2,450
27 Jan 16	37.45500 +0.21	37.46	36.65	36.65	416
26 Jan 16	37.25000 +0.76	37.70	36.20	36.25	1,473
25 Jan 16	36.49500 -1.42	37.97	36.49	37.97	1,470
22 Jan 16	37.91000 -0.08	38.27	37.00	37.24	2,561
21 Jan 16	37.99000 +1.22	37.99	36.75	36.95	4,686
20 Jan 16	36.77500 -2.25	37.75	36.41	37.75	14,037
19 Jan 16	39.02500 +0.52	39.95	38.94	39.79	4,893
18 Jan 16	38.50500 -0.18	39.50	38.51	38.85	1,229
15 Jan 16	38.68500 -3.31	41.15	38.62	41.15	2,298
14 Jan 16	42.00000 -0.74	42.00	41.10	41.13	350
13 Jan 16	42.73500 -1.07	43.62	42.71	43.62	1,460
12 Jan 16	43.80500 +1.31	43.81	42.61	42.61	1,629
11 Jan 16	42.50000 -0.55	42.70	42.50	42.50	505
08 Jan 16	43.05000 -1.87	45.10	43.05	44.08	3,550
07 Jan 16	44.91500 -1.76	46.00	44.50	46.00	6,256
06 Jan 16	46.67500 -0.74	46.82	46.22	46.47	2,666
05 Jan 16	47.41500 +0.65	48.06	47.10	47.10	1,350
04 Jan 16	46.76500 -1.27	46.99	45.51	46.79	2,880
30 Dec 15	48.03500 -0.37	48.26	48.03	48.26	110
29 Dec 15	48.40500 +1.07	48.44	47.37	47.37	575
28 Dec 15	47.33000 -0.66	47.87	47.33	47.87	2,130
23 Dec 15	47.99000 +1.08	47.99	47.99	47.99	20
22 Dec 15	46.91400 -0.43	47.41	46.90	47.27	7,954
21 Dec 15	47.34500 -0.65	47.40	46.88	46.88	1,426
18 Dec 15	47.99000 -1.08	48.76	47.99	48.76	1,994
17 Dec 15	49.07000 +1.15	49.12	49.07	49.12	2,405
16 Dec 15	47.91500 +0.22	48.54	47.92	48.54	630
15 Dec 15	47.70000 +1.74	47.70	46.40	46.40	860
14 Dec 15	45.96000 -1.33	46.98	45.96	46.82	3,882
11 Dec 15	47.28500 -0.83	47.55	47.00	47.53	1,022
10 Dec 15	48.12000 -0.87	48.12	48.00	48.01	1,133
09 Dec 15	48.99000 -0.40	48.99	48.23	48.60	394
08 Dec 15	49.39000 -0.64	49.39	49.22	49.35	226
07 Dec 15	50.03000 -0.02	51.50	50.03	50.55	510
04 Dec 15	50.05000 +0.13	50.05	49.06	49.06	390
03 Dec 15	49.91500 -1.88	51.79	49.70	51.72	1,421
02 Dec 15	51.80000 +0.42	52.00	51.33	51.33	774
01 Dec 15	51.38000 +0.17	51.44	51.24	51.26	600
30 Nov 15	51.21000 +0.28	51.96	51.21	51.96	730
27 Nov 15	50.93000 +0.22	51.03	50.73	50.81	753
26 Nov 15	50.71000 -0.28	50.94	50.71	50.72	657
25 Nov 15	50.99000 +0.25	51.32	50.74	50.74	258
24 Nov 15	50.74000 -0.86	50.74	50.05	50.43	965
23 Nov 15	51.60000 +0.11	51.60	50.90	50.93	1,265
20 Nov 15	51.49000 +0.06	51.49	50.97	50.97	325
19 Nov 15	51.43000 +0.27	51.45	51.07	51.45	3,313
18 Nov 15	51.16000 +0.90	51.16	50.20	50.20	540
17 Nov 15	50.26000 +0.66	50.40	50.01	50.10	630
16 Nov 15	49.60000 +0.41	49.60	48.87	49.00	733
13 Nov 15	49.19000 -1.00	49.50	48.72	49.50	1,157
12 Nov 15	50.19000 -1.24	50.92	50.19	50.92	525
11 Nov 15	51.43000 -0.36	52.20	51.40	51.76	5,170
10 Nov 15	51.79000 +0.11	52.40	51.06	51.50	3,092
09 Nov 15	51.68000 -0.28	52.25	51.07	52.25	1,183
06 Nov 15	51.96000 +2.21	52.50	50.79	50.89	3,848
05 Nov 15	49.75000 -0.15	50.33	48.72	48.72	854
04 Nov 15	49.90000 +0.68	49.97	49.67	49.67	1,895
03 Nov 15	49.22000 +0.63	49.50	48.54	48.55	767
02 Nov 15	48.59500 +0.23	48.60	48.60	48.60	30
30 Oct 15	48.37000 -1.41	49.01	48.33	49.01	183
29 Oct 15	49.77500 +1.55	50.00	49.19	49.65	4,311
28 Oct 15	48.23000 +0.74	48.23	47.15	47.15	462
27 Oct 15	47.48500 -1.03	47.65	47.32	47.65	589
26 Oct 15	48.51500 +0.05	48.51	48.51	48.51	20
23 Oct 15	48.46500 +1.47	48.47	46.92	47.50	764
22 Oct 15	47.00000 +0.61	47.01	45.56	45.56	2,059
21 Oct 15	46.39000 -0.48	46.76	46.18	46.18	3,056
20 Oct 15	46.87000 +0.24	46.90	45.93	45.93	458
19 Oct 15	46.63000 +0.25	46.73	45.94	46.58	2,186
16 Oct 15	46.38000 +0.59	46.97	46.38	46.60	1,055
15 Oct 15	45.79000 +1.55	45.80	43.68	43.68	6,238
14 Oct 15	44.24500 -1.16	44.90	44.06	44.23	999
13 Oct 15	45.40000 +0.34	45.40	44.58	45.00	1,122
12 Oct 15	45.06000 -0.29	45.60	44.88	45.09	4,463
09 Oct 15	45.35500 +0.14	46.03	44.69	46.01	140
08 Oct 15	45.21500 -0.04	45.58	45.11	45.11	477
07 Oct 15	45.26000 -0.57	46.33	45.26	46.33	860
06 Oct 15	45.82500 +0.38	45.83	45.26	45.26	228
05 Oct 15	45.45000 +0.35	45.49	44.58	44.64	482
02 Oct 15	45.10000 +0.43	45.10	45.10	45.10	45
01 Oct 15	44.67000 +0.31	45.60	44.03	45.60	724
30 Sep 15	44.36000 +0.80	44.50	44.00	44.00	4,011
29 Sep 15	43.56500 -0.85	44.35	42.50	43.50	5,266
28 Sep 15	44.41000 -0.60	45.33	44.31	45.28	4,526
25 Sep 15	45.01500 +1.30	45.01	44.63	44.77	5,434
24 Sep 15	43.71500 -1.38	44.50	43.50	44.44	2,551
23 Sep 15	45.09000 +0.17	45.30	44.90	44.90	390
22 Sep 15	44.92000 -0.49	45.03	44.34	44.69	3,031
21 Sep 15	45.40500 +0.96	45.40	44.31	44.56	1,134
18 Sep 15	44.44500 -1.94	44.65	44.28	44.62	396
17 Sep 15	46.38000 +0.18	46.38	46.22	46.26	344
16 Sep 15	46.20000 +0.28	46.30	46.04	46.04	1,632
15 Sep 15	45.91500 +0.85	45.96	44.45	44.80	197
14 Sep 15	45.06500 +0.31	45.07	44.61	44.66	781
11 Sep 15	44.76000 -0.47	45.49	44.60	45.16	3,141
10 Sep 15	45.23000 -1.33	45.33	45.00	45.33	5,083
09 Sep 15	46.56000 +0.49	47.75	46.40	47.75	9,979
08 Sep 15	46.07000 +0.74	46.31	46.01	46.22	1,081
07 Sep 15	45.33500 -0.37	46.26	45.33	45.60	151
04 Sep 15	45.70000 -1.70	47.10	45.70	47.10	796
03 Sep 15	47.40000 +1.77	47.40	45.76	45.90	2,041
02 Sep 15	45.63500 -0.03	46.07	44.81	44.81	454
01 Sep 15	45.66500 -1.84	46.47	45.35	46.31	8,475
31 Aug 15	47.50500 +0.08	47.51	46.90	46.90	1,831
28 Aug 15	47.43000 +0.18	47.63	46.49	47.28	3,126
27 Aug 15	47.25000 +2.76	47.49	46.50	46.50	2,688
26 Aug 15	44.49000 -1.64	45.06	43.00	45.06	3,957
25 Aug 15	46.13000 +2.04	46.22	43.56	43.70	6,615
24 Aug 15	44.09000 -3.91	45.90	40.97	45.90	25,593
21 Aug 15	48.00000 -1.56	49.00	47.88	48.75	3,315
20 Aug 15	49.56500 -1.66	50.83	49.53	50.83	1,281
19 Aug 15	51.22000 -1.01	52.30	51.22	51.54	1,790
18 Aug 15	52.23000 +0.30	52.28	51.96	52.28	13
17 Aug 15	51.93000 +0.10	52.09	51.38	51.40	494
14 Aug 15	51.83000 +0.81	51.83	50.64	51.60	1,859
13 Aug 15	51.02000 +0.93	51.60	50.70	50.70	3,800
12 Aug 15	50.09000 -2.31	51.19	49.78	51.00	8,657
11 Aug 15	52.40000 -1.01	53.50	52.40	53.50	820
10 Aug 15	53.41000 +0.81	53.41	52.79	52.80	1,590
07 Aug 15	52.60000 -1.35	53.10	51.90	53.00	799
06 Aug 15	53.95000 -0.30	54.03	52.93	53.66	1,996
05 Aug 15	54.25000 +0.73	54.25	53.71	53.80	765
04 Aug 15	53.52000 +0.21	53.58	53.00	53.50	4,246
03 Aug 15	53.31000 +0.33	53.50	53.00	53.00	798
31 Jul 15	52.98000 -0.64	53.47	52.86	53.47	645
30 Jul 15	53.62000 +0.62	53.90	53.01	53.90	4,696
29 Jul 15	53.00000 +0.34	53.00	53.00	53.00	54
28 Jul 15	52.66000 +0.28	53.08	52.66	53.08	613
27 Jul 15	52.38000 -1.49	53.60	51.56	53.60	1,165
24 Jul 15	53.87000 -1.28	55.13	53.87	54.89	195
23 Jul 15	55.15000 +0.61	55.48	54.38	55.24	1,868
22 Jul 15	54.54000 +0.44	54.84	53.56	54.01	698
21 Jul 15	54.10000 -0.10	54.40	53.71	54.32	2,243
20 Jul 15	54.20000 +0.23	54.40	53.87	53.87	1,704
17 Jul 15	53.97000 +0.71	54.12	53.38	53.76	2,457
16 Jul 15	53.26000 +1.67	53.44	51.90	51.90	13,462
15 Jul 15	51.59000 +0.80	51.64	51.00	51.00	442
14 Jul 15	50.79000 +0.58	51.11	49.98	50.44	2,451
13 Jul 15	50.21000 +1.45	50.21	48.56	48.56	2,622
10 Jul 15	48.76000 -0.08	49.38	48.63	49.38	2,763
09 Jul 15	48.83500 +0.77	48.94	47.65	47.65	5,258
08 Jul 15	48.06000 -0.42	49.15	48.06	48.85	8,199
07 Jul 15	48.48000 -1.21	50.45	48.48	50.00	14,778
06 Jul 15	49.69000 -0.16	49.99	49.60	49.74	2,529
03 Jul 15	49.85000 +0.15	49.98	49.70	49.70	1,091
02 Jul 15	49.70000 -0.39	50.48	49.70	50.08	3,215
01 Jul 15	50.09000 +0.57	50.66	50.00	50.00	2,857
30 Jun 15	49.52000 +0.19	49.69	49.26	49.45	5,109
29 Jun 15	49.33000 -1.38	50.36	49.19	49.70	15,385
26 Jun 15	50.71000 -0.05	50.71	50.14	50.40	6,314
25 Jun 15	50.76000 -0.12	50.91	50.50	50.52	2,878
24 Jun 15	50.88000 -0.32	51.22	50.60	51.01	6,938
23 Jun 15	51.20000 +0.92	51.55	50.51	50.51	2,715
22 Jun 15	50.28000 +0.52	50.29	49.25	49.25	8,219
19 Jun 15	49.76000 +0.47	50.10	49.70	49.89	3,300
18 Jun 15	49.29000 -1.15	49.83	49.24	49.70	2,629
17 Jun 15	50.44000 -0.06	50.69	50.44	50.50	299
16 Jun 15	50.50000 +0.03	50.55	49.71	50.30	5,335
15 Jun 15	50.47000 -0.15	50.92	49.99	50.80	8,215
12 Jun 15	50.62000 -0.25	51.60	50.39	51.60	4,233
11 Jun 15	50.87000 +0.44	51.24	50.37	50.60	3,006
10 Jun 15	50.43000 +0.74	50.43	49.44	49.50	1,181
09 Jun 15	49.68500 -0.40	50.08	48.59	50.08	3,846
08 Jun 15	50.08000 -0.47	50.63	49.79	50.27	1,909
05 Jun 15	50.55000 +1.43	50.95	50.12	50.12	2,054
04 Jun 15	49.12000 -0.41	49.38	48.68	49.38	2,814
03 Jun 15	49.52500 +0.45	49.65	48.15	48.15	6,685
02 Jun 15	49.07500 -1.15	49.65	48.97	49.65	1,103
01 Jun 15	50.22000 +0.60	50.49	49.35	49.35	8,754
29 May 15	49.62500 -0.22	49.63	49.55	49.56	64
28 May 15	49.85000 -0.44	50.34	49.75	50.28	1,093
27 May 15	50.29000 +0.50	50.29	49.47	49.47	1,781
26 May 15	49.79500 -0.09	50.50	49.65	50.20	1,778
22 May 15	49.88000 +0.39	50.01	48.72	48.72	1,949
21 May 15	49.49000 -0.28	49.49	48.88	49.22	2,335
20 May 15	49.77000 +0.21	49.82	49.50	49.82	4,580
19 May 15	49.56500 +1.27	49.67	48.51	48.51	4,663
18 May 15	48.29000 +0.83	48.29	47.25	47.35	705
15 May 15	47.46500 -0.49	48.21	47.35	48.00	729
14 May 15	47.95000 +0.56	47.99	47.00	47.00	1,918
13 May 15	47.39500 -0.51	48.13	47.25	47.69	2,067
12 May 15	47.90000 -0.50	48.06	47.37	48.06	2,469
11 May 15	48.40000 +0.44	48.54	48.10	48.12	3,139
08 May 15	47.95500 +1.01	48.03	47.55	47.55	2,818
07 May 15	46.94500 -0.01	46.96	45.68	45.99	4,768
06 May 15	46.96000 -1.19	48.14	46.63	47.60	3,828
05 May 15	48.15000 -0.09	49.00	48.15	48.62	1,305
04 May 15	48.24000 +0.44	48.52	47.95	47.95	2,212
30 Apr 15	47.80000 -0.41	48.41	47.53	48.15	2,741
29 Apr 15	48.21000 +0.29	48.24	47.66	48.24	778
28 Apr 15	47.91500 -1.13	48.33	47.69	48.18	1,986
27 Apr 15	49.04500 +0.18	49.04	48.45	48.47	6,012
24 Apr 15	48.86000 -0.36	49.53	48.85	48.85	2,404
23 Apr 15	49.22000 -0.17	49.60	49.06	49.59	2,104
22 Apr 15	49.39000 +0.17	49.39	48.23	49.00	2,486
21 Apr 15	49.22500 -0.39	50.03	49.22	49.93	1,927
20 Apr 15	49.61500 +0.02	49.78	49.00	49.00	1,404
17 Apr 15	49.59500 -1.06	50.89	49.40	50.89	5,617
16 Apr 15	50.66000 +0.45	50.84	48.84	49.75	5,931
15 Apr 15	50.21000 +0.99	50.32	49.50	49.74	4,329
14 Apr 15	49.22000 -0.82	50.22	49.16	50.00	8,954
13 Apr 15	50.04000 +0.47	50.04	48.81	49.35	7,228
10 Apr 15	49.57000 +0.95	49.57	48.68	48.68	1,143
09 Apr 15	48.62000 +0.31	48.62	47.90	47.91	1,627
08 Apr 15	48.31000 +0.78	48.31	47.31	47.31	1,786
07 Apr 15	47.53000 -0.57	47.74	47.03	47.10	3,548
02 Apr 15	48.09500 +0.15	48.10	47.54	47.54	1,374
01 Apr 15	47.94500 -0.15	47.94	47.51	47.75	2,177
31 Mar 15	48.09500 +0.26	48.10	47.41	47.69	3,547
30 Mar 15	47.84000 +1.27	47.86	47.00	47.00	3,818
27 Mar 15	46.57000 -0.42	47.43	46.57	47.43	2,834
26 Mar 15	46.98500 -0.06	46.99	45.38	46.42	17,367
25 Mar 15	47.05000 -0.78	47.40	47.05	47.10	4,800
24 Mar 15	47.83500 -0.50	48.03	47.13	47.85	8,190
23 Mar 15	48.33000 -0.76	49.00	48.20	48.90	4,319
20 Mar 15	49.09000 +0.01	49.19	48.01	48.85	4,051
19 Mar 15	49.08500 -1.08	50.25	49.08	50.19	4,213
18 Mar 15	50.17000 -0.19	50.71	50.16	50.62	4,912
17 Mar 15	50.36000 -0.20	50.56	49.97	50.56	6,572
16 Mar 15	50.56000 -0.35	51.01	50.50	50.76	5,540
13 Mar 15	50.91000 +0.12	51.29	50.89	50.97	6,914
12 Mar 15	50.79000 +1.29	51.60	50.50	50.70	13,832
11 Mar 15	49.50000 +1.44	49.50	47.80	47.80	4,364
10 Mar 15	48.05500 -0.78	49.17	47.81	48.85	12,525
09 Mar 15	48.83000 -0.14	48.86	48.25	48.69	1,857
06 Mar 15	48.97000 +0.46	49.75	48.55	48.76	25,399
05 Mar 15	48.51500 +0.26	48.72	48.29	48.30	8,742
04 Mar 15	48.25000 +0.22	48.30	47.81	47.81	11,718
03 Mar 15	48.03000 +0.35	48.49	47.65	47.65	18,985
02 Mar 15	47.67500 +0.67	47.67	46.19	46.19	35,520
27 Feb 15	47.00000 +0.35	47.06	46.28	46.74	2,956
26 Feb 15	46.65500 +1.24	46.77	45.48	45.60	2,785
25 Feb 15	45.41500 -0.31	45.80	45.42	45.80	1,694
24 Feb 15	45.72500 +0.81	46.16	45.06	45.23	20,078
23 Feb 15	44.91500 +0.03	45.67	44.81	45.40	6,453
20 Feb 15	44.89000 -0.15	45.54	44.64	45.06	3,309
19 Feb 15	45.04500 -0.28	45.29	44.79	44.79	1,399
18 Feb 15	45.32500 +0.29	45.50	44.96	45.30	8,147
17 Feb 15	45.03500 +0.38	45.22	44.56	44.75	8,109
16 Feb 15	44.65500 -0.37	45.00	44.44	45.00	614
13 Feb 15	45.02000 +0.67	45.06	44.00	44.00	4,620
12 Feb 15	44.34500 +0.73	44.49	43.60	43.60	2,121
11 Feb 15	43.61500 -0.37	43.79	43.53	43.53	5,554
10 Feb 15	43.98500 +0.47	44.35	43.50	43.80	5,495
09 Feb 15	43.51500 -0.44	43.51	42.77	43.10	11,873
06 Feb 15	43.95000 +1.46	43.95	41.93	42.52	6,165
05 Feb 15	42.49000 -0.08	42.80	42.20	42.24	3,541
04 Feb 15	42.57500 +0.28	42.94	42.37	42.40	4,335
03 Feb 15	42.30000 +0.72	42.83	41.99	42.00	8,195
02 Feb 15	41.57500 -0.21	41.65	41.15	41.45	2,124
30 Jan 15	41.78500 +0.31	42.46	41.27	41.67	4,782
29 Jan 15	41.47500 -0.54	41.80	41.47	41.56	3,733
28 Jan 15	42.01500 -0.33	43.00	42.00	42.75	7,915
27 Jan 15	42.34000 -0.94	43.26	41.13	43.26	1,873
26 Jan 15	43.28000 -0.26	43.44	42.56	42.80	483
23 Jan 15	43.54500 +0.71	44.70	42.99	43.71	13,385
22 Jan 15	42.83000 +1.34	42.83	41.00	41.15	1,689
21 Jan 15	41.49000 +0.47	41.49	40.51	40.52	2,545
20 Jan 15	41.02500 +0.61	41.74	41.00	41.03	9,449
19 Jan 15	40.41500 -0.67	41.15	40.18	41.15	1,221
16 Jan 15	41.08000 -0.06	41.40	40.05	40.10	19,951
15 Jan 15	41.14500 +0.06	42.53	40.74	42.15	20,690
14 Jan 15	41.09000 -1.88	42.94	41.09	42.10	13,870
13 Jan 15	42.96500 +0.21	43.42	42.85	43.33	2,138
12 Jan 15	42.76000 -0.53	43.35	42.07	42.99	8,529
09 Jan 15	43.29000 -0.58	44.33	43.25	44.05	3,247
08 Jan 15	43.86500 +0.78	44.10	43.48	43.50	10,793
07 Jan 15	43.08000 +0.07	43.62	42.60	42.65	2,505
06 Jan 15	43.01500 -1.28	44.33	43.01	43.98	12,240
05 Jan 15	44.30000 -0.70	45.31	44.30	45.12	6,894
02 Jan 15	45.00000 +0.58	45.40	44.78	44.81	9,781
30 Dec 14	44.42000 -0.78	45.00	44.42	45.00	6,622
29 Dec 14	45.19500 +0.44	45.19	43.91	43.91	4,321
23 Dec 14	44.75000 +0.81	44.75	43.95	44.00	5,642
22 Dec 14	43.94000 -0.19	44.16	43.75	43.85	419
19 Dec 14	44.13500 +0.44	44.25	43.85	44.19	6,814
18 Dec 14	43.69000 +1.97	43.70	42.87	43.00	836
17 Dec 14	41.72500 +0.33	41.72	41.02	41.02	1,575
16 Dec 14	41.39500 -1.19	42.51	41.35	42.30	13,699
15 Dec 14	42.58500 -0.23	43.38	42.46	42.65	17,449
12 Dec 14	42.81000 -1.59	43.90	42.81	42.94	4,921
11 Dec 14	44.40000 -0.05	44.40	43.55	43.55	2,197
10 Dec 14	44.45000 +0.14	45.19	44.33	44.80	9,642
09 Dec 14	44.31500 -1.78	45.85	43.96	45.85	4,797
08 Dec 14	46.09000 +0.38	46.24	45.56	45.61	7,010
05 Dec 14	45.70500 +1.66	45.82	44.10	44.40	10,051
04 Dec 14	44.05000 -0.23	44.99	44.05	44.70	8,533
03 Dec 14	44.28000 +0.76	44.58	43.60	43.60	12,358
02 Dec 14	43.51500 +0.52	43.51	42.70	42.70	5,250
01 Dec 14	42.99000 -0.47	43.31	42.80	42.80	4,163
28 Nov 14	43.46000 +0.13	43.50	43.08	43.50	3,843
27 Nov 14	43.32500 -0.21	43.50	43.10	43.46	1,018
26 Nov 14	43.53500 +0.38	43.63	43.36	43.60	1,815
25 Nov 14	43.15500 -0.45	43.91	43.15	43.62	4,505
24 Nov 14	43.60500 -0.15	43.78	43.10	43.17	2,740
21 Nov 14	43.76000 +1.15	43.76	42.70	42.70	7,189
20 Nov 14	42.61000 -0.01	42.66	42.16	42.40	3,070
19 Nov 14	42.61500 -0.41	42.92	42.59	42.67	3,201
18 Nov 14	43.03000 +0.30	43.17	42.60	42.60	7,391
17 Nov 14	42.73000 -0.06	42.86	42.15	42.52	3,467
14 Nov 14	42.79500 -0.01	43.00	42.60	42.60	632
13 Nov 14	42.80000 +0.10	42.99	42.53	42.86	4,346
12 Nov 14	42.70000 -0.61	43.01	42.54	42.72	5,014
11 Nov 14	43.31500 +0.17	43.69	43.03	43.03	637
10 Nov 14	43.14000 -0.30	43.14	42.80	42.80	2,192
07 Nov 14	43.44000 -0.03	43.72	43.21	43.50	4,667
06 Nov 14	43.47500 +0.62	43.62	42.56	42.56	6,677
05 Nov 14	42.85500 +0.89	43.02	41.90	42.50	10,021
04 Nov 14	41.96500 -0.82	42.65	41.77	41.77	2,249
03 Nov 14	42.78500 +0.24	42.99	42.39	42.39	10,466
31 Oct 14	42.54500 +0.68	43.08	41.51	41.95	20,293
30 Oct 14	41.86500 +0.96	41.99	41.21	41.67	3,219
29 Oct 14	40.91000 -0.10	41.33	40.88	41.01	2,686
28 Oct 14	41.01000 +0.70	41.01	40.51	40.51	2,315
27 Oct 14	40.30500 -0.49	40.74	40.13	40.70	621
24 Oct 14	40.80000 -0.01	40.80	40.32	40.32	1,551
23 Oct 14	40.80500 +0.13	40.81	40.03	40.03	616
22 Oct 14	40.68000 +0.51	40.76	40.30	40.40	784
21 Oct 14	40.17500 +0.83	40.22	39.51	39.51	3,177
20 Oct 14	39.34000 -0.24	39.34	39.07	39.25	1,052
17 Oct 14	39.57500 +0.51	39.67	38.99	38.99	5,507
16 Oct 14	39.07000 +0.54	39.07	37.65	38.60	18,477
15 Oct 14	38.52500 -1.81	40.69	38.53	40.57	5,703
14 Oct 14	40.33000 +0.59	40.76	39.23	39.78	9,584
13 Oct 14	39.74500 -0.26	39.85	39.00	39.22	7,960
10 Oct 14	40.00500 -1.00	40.50	39.65	40.22	8,117
09 Oct 14	41.01000 +0.18	41.23	40.67	41.00	4,364
08 Oct 14	40.82500 -0.15	40.83	40.21	40.55	7,131
07 Oct 14	40.97500 -0.73	41.35	40.78	41.18	2,778
06 Oct 14	41.70000 +1.41	41.90	41.69	41.79	16,214
02 Oct 14	40.29500 -0.62	40.57	40.00	40.35	9,037
01 Oct 14	40.91000 -0.48	41.15	40.72	41.15	2,980
30 Sep 14	41.39000 +0.36	41.51	40.88	40.88	3,293
29 Sep 14	41.03000 -0.28	41.18	40.51	41.18	2,118
26 Sep 14	41.31000 +0.31	41.31	40.70	40.70	3,656
25 Sep 14	41.00000 -0.22	41.80	41.00	41.61	8,156
24 Sep 14	41.22500 -0.02	41.30	40.91	40.91	2,759
23 Sep 14	41.24500 -0.43	41.30	40.85	41.15	7,798
22 Sep 14	41.67500 -0.28	41.80	41.27	41.30	2,080
19 Sep 14	41.95000 +0.48	42.00	41.60	41.62	6,861
18 Sep 14	41.47000 +1.00	41.47	40.51	40.51	8,509
17 Sep 14	40.47500 +0.14	40.60	40.15	40.22	2,394
16 Sep 14	40.33500 -0.11	40.44	40.13	40.26	6,108
15 Sep 14	40.44500 -0.24	40.64	40.02	40.22	9,625
12 Sep 14	40.68000 +0.38	40.80	40.06	40.28	10,591
11 Sep 14	40.30500 +0.17	40.31	39.72	39.78	2,948
10 Sep 14	40.13500 +0.28	40.40	39.45	39.45	9,216
09 Sep 14	39.85000 -0.63	40.40	39.69	40.40	2,829
08 Sep 14	40.48000 +0.42	40.73	40.20	40.20	16,499
05 Sep 14	40.06000 -0.56	40.50	39.62	40.22	9,186
04 Sep 14	40.62500 +0.90	40.74	39.55	39.55	23,304
03 Sep 14	39.72500 +0.35	39.96	39.36	39.37	6,725
02 Sep 14	39.37000 +0.19	39.56	39.13	39.15	1,506
01 Sep 14	39.18000 -0.10	39.58	38.92	39.17	2,544
29 Aug 14	39.27500 +0.27	39.28	38.92	38.99	2,165
28 Aug 14	39.01000 -0.32	39.19	38.88	39.01	2,489
27 Aug 14	39.32500 -0.31	39.80	39.29	39.80	5,966
26 Aug 14	39.63500 +0.26	39.63	38.90	38.90	3,879
25 Aug 14	39.37000 +0.70	39.37	38.01	38.01	7,496
22 Aug 14	38.67000 +0.93	38.97	38.19	38.30	11,442
21 Aug 14	37.73500 +0.24	37.81	37.45	37.45	3,851
20 Aug 14	37.50000 -0.03	37.56	37.24	37.50	879
19 Aug 14	37.52500 +0.51	37.65	36.98	36.99	2,666
18 Aug 14	37.02000 +0.49	37.02	36.35	36.35	5,233
15 Aug 14	36.52500 -0.15	36.91	36.53	36.55	1,016
14 Aug 14	36.67500 +0.15	36.67	36.28	36.28	1,846
13 Aug 14	36.52500 +0.22	36.53	36.19	36.29	806
12 Aug 14	36.31000 +0.08	36.46	36.02	36.38	1,085
11 Aug 14	36.23000 +0.50	36.39	35.84	36.03	5,100
08 Aug 14	35.73000 -0.33	36.00	35.30	35.46	4,821
07 Aug 14	36.06000 -0.16	36.21	35.94	35.94	1,980
06 Aug 14	36.22500 +0.06	36.22	35.58	35.69	3,603
05 Aug 14	36.17000 +0.15	36.20	36.00	36.04	758
04 Aug 14	36.01500 +0.13	36.10	35.70	35.80	12,750
01 Aug 14	35.88500 -0.88	36.45	35.83	36.31	15,116
31 Jul 14	36.76000 -0.53	37.20	36.51	37.20	4,726
30 Jul 14	37.29000 +0.42	37.50	36.70	36.70	2,790
29 Jul 14	36.87500 -0.21	37.12	36.63	36.92	598
28 Jul 14	37.08000 -0.17	37.20	36.90	36.90	676
25 Jul 14	37.25000 -0.03	37.46	37.01	37.05	2,263
24 Jul 14	37.28500 -0.22	37.31	37.00	37.15	2,528
23 Jul 14	37.50000 +0.70	37.50	36.64	36.69	5,406
22 Jul 14	36.80000 +0.43	36.87	36.42	36.42	2,567
21 Jul 14	36.37000 -0.33	36.44	36.37	36.40	242
18 Jul 14	36.69500 +0.06	36.70	36.20	36.21	524
17 Jul 14	36.63000 +0.06	36.91	36.53	36.55	2,538
16 Jul 14	36.57500 +0.39	36.58	35.84	36.21	4,543
15 Jul 14	36.18500 +0.44	36.25	35.50	35.51	13,613
14 Jul 14	35.74000 +1.32	35.90	34.35	34.35	12,140
11 Jul 14	34.42500 +0.05	34.71	34.30	34.41	1,803
10 Jul 14	34.37500 -0.29	34.97	34.20	34.97	1,574
09 Jul 14	34.67000 -0.08	35.06	34.67	35.06	2,420
08 Jul 14	34.74500 -0.46	35.15	34.74	35.10	2,929
07 Jul 14	35.20000 +0.00	35.69	35.20	35.35	576
04 Jul 14	35.20000 -0.29	35.44	35.20	35.44	630
03 Jul 14	35.49500 +0.27	35.69	35.00	35.00	1,474
02 Jul 14	35.22000 +0.34	35.22	34.55	34.55	1,383
01 Jul 14	34.88000 +0.47	34.88	34.32	34.33	3,370
30 Jun 14	34.41500 -0.08	34.68	34.40	34.68	2,450
27 Jun 14	34.49500 -0.20	34.84	34.49	34.80	3,132
26 Jun 14	34.69500 -0.31	35.08	34.69	35.00	3,387
25 Jun 14	35.01000 -0.54	35.21	34.92	35.12	8,473
24 Jun 14	35.55000 +0.56	35.55	35.25	35.25	463
23 Jun 14	34.99500 +0.00	34.99	34.70	34.70	727
20 Jun 14	34.99500 +0.17	35.17	34.70	34.92	3,681
19 Jun 14	34.82500 -0.34	35.25	34.82	35.00	3,214
18 Jun 14	35.17000 +0.02	35.21	35.10	35.10	950
17 Jun 14	35.15000 +0.26	35.15	34.98	34.98	2,200
16 Jun 14	34.89500 -0.10	35.17	34.72	34.72	11,187
13 Jun 14	35.00000 -0.87	35.94	35.00	35.72	5,485
12 Jun 14	35.86500 -0.22	36.11	35.85	36.11	1,955
11 Jun 14	36.08500 -0.26	36.49	35.72	36.28	22,096
10 Jun 14	36.34500 +0.12	36.53	36.21	36.35	3,968
09 Jun 14	36.23000 +0.40	36.23	35.62	36.00	1,685
06 Jun 14	35.83000 +0.41	36.00	35.42	35.70	5,650
05 Jun 14	35.42500 +0.27	35.59	34.92	35.03	6,982
04 Jun 14	35.15500 -0.01	35.29	34.99	35.25	1,950
03 Jun 14	35.16500 +0.28	35.17	34.68	34.91	1,443
02 Jun 14	34.88000 +0.10	35.00	34.65	34.65	1,031
30 May 14	34.78000 +0.06	34.78	34.60	34.60	547
29 May 14	34.72000 -0.36	34.92	34.69	34.69	178
28 May 14	35.08500 -0.31	35.20	34.70	34.70	7,074
27 May 14	35.39500 +0.90	35.40	34.60	34.60	5,966
26 May 14	34.50000 -0.25	34.62	34.45	34.62	1,928
23 May 14	34.75000 +0.39	34.75	33.85	34.40	4,007
22 May 14	34.36000 +0.04	34.44	34.00	34.12	3,661
21 May 14	34.32000 +0.12	34.40	33.85	33.85	1,568
20 May 14	34.20000 +0.15	34.28	33.76	34.28	1,253
19 May 14	34.05000 +0.13	34.05	33.51	33.75	3,460
16 May 14	33.91500 +0.22	33.95	33.75	33.75	1,536
15 May 14	33.70000 -0.65	34.44	33.70	34.20	3,132
14 May 14	34.35500 -0.22	34.61	34.33	34.51	5,451
13 May 14	34.57000 +0.24	34.64	34.22	34.22	5,541
12 May 14	34.33500 +0.33	34.37	34.09	34.10	4,553
09 May 14	34.00000 -0.06	34.13	33.74	33.75	3,832
08 May 14	34.05500 +0.62	34.08	33.50	33.50	7,700
07 May 14	33.43500 +0.00	33.48	33.43	33.44	4,707
06 May 14	33.44000 -0.56	34.18	33.39	34.07	3,841
05 May 14	33.99500 -0.50	34.35	33.82	34.35	2,190
02 May 14	34.49500 -0.26	34.67	34.15	34.15	4,939
30 Apr 14	34.75000 +0.22	34.75	34.62	34.62	4,890
29 Apr 14	34.53500 +0.15	34.53	34.08	34.08	5,255
28 Apr 14	34.38500 -0.21	34.55	34.10	34.48	1,840
25 Apr 14	34.59500 -0.42	34.83	34.54	34.66	2,073
24 Apr 14	35.02000 +0.44	35.25	34.97	35.16	1,084
23 Apr 14	34.57500 -0.52	34.65	34.51	34.65	383
22 Apr 14	35.10000 +0.17	35.13	34.35	34.35	4,821
17 Apr 14	34.92500 +0.38	34.92	34.60	34.60	5,207
16 Apr 14	34.55000 -0.30	35.15	34.55	35.00	3,418
15 Apr 14	34.84500 +0.65	35.06	34.17	34.72	5,921
14 Apr 14	34.20000 +1.10	34.53	32.49	32.70	13,316
11 Apr 14	33.10000 -0.51	33.62	32.63	33.62	11,364
10 Apr 14	33.61000 -0.02	34.20	33.61	33.90	4,685
09 Apr 14	33.63500 -0.22	34.20	33.63	34.00	6,641
08 Apr 14	33.85500 -0.19	33.85	33.49	33.83	2,566
07 Apr 14	34.05000 -0.44	34.28	33.99	34.00	4,524
04 Apr 14	34.48500 -0.13	34.90	34.45	34.50	32,017
03 Apr 14	34.61500 -0.24	35.39	34.62	34.90	12,593
02 Apr 14	34.86000 +0.10	35.08	34.50	34.55	2,295
01 Apr 14	34.76000 +0.09	34.90	34.40	34.51	12,569
31 Mar 14	34.66500 +0.37	34.78	34.38	34.78	7,113
28 Mar 14	34.29500 -0.11	34.84	34.28	34.81	7,650
27 Mar 14	34.40000 -1.84	34.88	34.12	34.30	30,949
26 Mar 14	36.24500 -0.26	36.65	36.24	36.30	3,919
25 Mar 14	36.50000 +0.42	36.50	35.90	35.90	751
24 Mar 14	36.08000 -0.40	36.60	36.00	36.60	9,232
21 Mar 14	36.48000 +0.22	36.89	36.25	36.29	5,942
20 Mar 14	36.25500 +1.26	36.28	35.21	35.21	16,544
19 Mar 14	35.00000 +0.50	35.00	34.16	34.16	2,136
18 Mar 14	34.50000 +0.40	34.51	34.12	34.12	5,000
17 Mar 14	34.10500 +0.19	34.29	33.53	33.75	4,589
14 Mar 14	33.91500 -0.04	34.31	33.80	33.85	8,568
13 Mar 14	33.96000 -0.48	34.54	33.85	34.38	6,330
12 Mar 14	34.44000 -1.00	34.98	34.44	34.98	13,447
11 Mar 14	35.44000 -0.09	35.91	35.33	35.62	9,028
10 Mar 14	35.53000 -0.27	35.89	35.40	35.68	5,495
07 Mar 14	35.80000 -0.32	36.20	35.56	35.72	2,778
06 Mar 14	36.12000 -0.01	36.30	35.96	36.20	3,659
05 Mar 14	36.13000 +0.64	36.20	35.43	35.49	8,965
04 Mar 14	35.49000 +0.79	35.49	34.60	34.60	4,868
03 Mar 14	34.70000 -0.65	35.00	34.15	34.48	15,923
28 Feb 14	35.35000 -0.02	35.49	34.92	35.49	6,960
27 Feb 14	35.37000 +0.11	35.37	34.93	35.22	3,077
26 Feb 14	35.26000 -0.42	35.35	34.95	35.35	7,645
25 Feb 14	35.67500 -0.19	35.67	35.18	35.50	1,318
24 Feb 14	35.86500 +0.54	35.87	35.02	35.02	2,676
21 Feb 14	35.32500 +0.15	35.40	34.92	34.96	3,001
20 Feb 14	35.17500 -0.45	35.32	34.77	35.00	5,175
19 Feb 14	35.62500 -0.51	35.88	35.58	35.85	2,843
18 Feb 14	36.14000 +0.02	36.30	35.88	36.30	1,672
17 Feb 14	36.11500 -0.16	36.15	36.05	36.05	462
14 Feb 14	36.28000 -0.12	36.54	36.10	36.15	14,998
13 Feb 14	36.40000 -0.33	36.50	36.05	36.50	9,713
12 Feb 14	36.73500 +0.83	36.81	36.22	36.22	2,284
11 Feb 14	35.90000 -0.07	36.42	35.90	36.30	10,863
10 Feb 14	35.97500 +0.08	36.40	35.88	36.40	6,905
07 Feb 14	35.89000 +0.49	36.13	35.40	35.50	8,384
06 Feb 14	35.40500 +0.94	35.41	34.67	35.10	7,791
05 Feb 14	34.46000 -0.42	34.81	34.25	34.56	10,525
04 Feb 14	34.88500 +0.22	35.20	34.04	34.70	9,561
03 Feb 14	34.67000 -0.84	35.47	34.60	35.11	8,955
31 Jan 14	35.50500 +0.10	35.83	35.00	35.75	9,863
30 Jan 14	35.40000 -0.63	35.78	35.26	35.26	4,784
29 Jan 14	36.03000 -0.24	36.74	35.70	36.74	7,181
28 Jan 14	36.26500 +0.39	36.51	35.70	35.70	15,345
27 Jan 14	35.87500 -0.03	36.42	35.71	35.75	11,577
24 Jan 14	35.91000 -1.26	37.47	35.83	37.00	21,537
23 Jan 14	37.17500 -0.87	38.06	36.78	38.06	6,950
22 Jan 14	38.04500 -0.29	38.60	37.98	38.12	6,523
21 Jan 14	38.33000 -0.17	39.12	38.24	38.50	14,845
20 Jan 14	38.50000 -0.40	38.65	38.35	38.65	5,393
17 Jan 14	38.90000 +0.10	38.97	38.55	38.80	8,006
16 Jan 14	38.80000 -1.69	40.94	38.65	40.51	34,394
15 Jan 14	40.49000 +1.26	40.53	39.45	39.45	15,072
14 Jan 14	39.23000 -0.64	39.74	39.05	39.50	14,271
13 Jan 14	39.87000 -0.10	40.10	39.85	40.08	8,541
10 Jan 14	39.97000 -0.51	40.85	39.77	40.46	28,225
09 Jan 14	40.48000 +0.13	40.61	40.00	40.44	12,352
08 Jan 14	40.35500 +0.58	40.44	39.72	39.95	7,804
07 Jan 14	39.77000 +0.35	40.00	39.51	39.80	13,904
06 Jan 14	39.41500 +0.53	39.71	39.06	39.20	9,098
03 Jan 14	38.88000 +0.92	39.03	38.11	38.17	8,177
02 Jan 14	37.96000 +0.07	38.16	37.87	38.01	1,833
30 Dec 13	37.89000 -0.03	38.21	37.64	37.64	7,649
27 Dec 13	37.92500 -0.41	38.00	37.61	37.80	6,378
23 Dec 13	38.33000 +0.28	38.48	38.13	38.48	7,091
20 Dec 13	38.05500 +0.18	38.25	37.85	37.91	31,753
19 Dec 13	37.87500 +1.22	38.01	37.62	37.67	24,337
18 Dec 13	36.65000 -0.22	37.06	36.65	36.70	4,247
17 Dec 13	36.87500 -0.33	37.11	36.77	36.80	20,903
16 Dec 13	37.20500 +0.22	37.44	36.75	36.75	7,418
13 Dec 13	36.99000 +0.26	37.31	36.73	36.92	15,475
12 Dec 13	36.73000 -0.18	37.01	36.44	36.79	9,656
11 Dec 13	36.91000 -0.94	37.66	36.91	37.50	6,546
10 Dec 13	37.84500 -0.24	38.15	37.69	37.77	4,794
09 Dec 13	38.09000 +0.44	38.17	37.50	37.50	26,117
06 Dec 13	37.65500 +0.27	37.86	37.12	37.30	8,200
05 Dec 13	37.38000 -0.74	38.18	37.30	37.70	16,301
04 Dec 13	38.12000 +0.01	38.19	37.62	37.97	27,751
03 Dec 13	38.10500 -1.15	38.79	38.10	38.65	19,870
02 Dec 13	39.25000 +0.10	39.39	38.80	38.80	3,459
29 Nov 13	39.15000 +0.20	39.30	38.90	38.95	12,696
28 Nov 13	38.95000 -0.15	39.04	38.26	38.90	8,335
27 Nov 13	39.10500 -0.09	39.19	38.90	38.90	2,944
26 Nov 13	39.19500 -0.14	39.48	39.03	39.21	10,434
25 Nov 13	39.33500 +0.84	39.55	38.65	38.70	12,982
22 Nov 13	38.49500 +0.24	38.60	37.81	38.35	5,914
21 Nov 13	38.25000 +0.28	38.31	37.60	37.63	4,780
20 Nov 13	37.96500 +0.16	37.98	37.58	37.72	7,782
19 Nov 13	37.80500 -0.06	38.02	37.40	37.50	11,708
18 Nov 13	37.86500 +0.32	37.94	37.15	37.15	4,560
15 Nov 13	37.54500 +0.42	37.66	37.18	37.18	6,365
14 Nov 13	37.12500 +0.56	37.30	36.70	37.19	4,169
13 Nov 13	36.57000 -0.56	36.78	36.57	36.60	3,378
12 Nov 13	37.13500 -0.27	37.31	36.54	37.31	1,835
11 Nov 13	37.40000 +0.20	37.40	36.90	37.15	7,493
08 Nov 13	37.20000 +0.87	37.53	35.85	36.28	8,781
07 Nov 13	36.33000 +0.42	37.15	35.72	35.80	5,946
06 Nov 13	35.91000 +0.09	36.03	35.81	35.88	12,960
05 Nov 13	35.82000 -0.44	36.31	35.76	36.01	5,713
04 Nov 13	36.26000 +0.07	36.33	36.00	36.00	4,251
01 Nov 13	36.19000 -0.03	36.21	35.90	35.95	3,813
31 Oct 13	36.21500 -0.11	36.53	35.89	36.30	10,149
30 Oct 13	36.32500 -0.28	36.70	36.21	36.40	4,008
29 Oct 13	36.60500 +0.17	36.67	36.25	36.25	4,738
28 Oct 13	36.43000 +0.10	36.56	36.25	36.30	14,517
25 Oct 13	36.33000 +0.15	36.40	36.00	36.40	4,265
24 Oct 13	36.18500 -0.24	36.69	36.18	36.50	1,953
23 Oct 13	36.42500 -0.51	36.76	36.42	36.76	2,312
22 Oct 13	36.93000 -0.33	37.53	36.78	37.12	13,435
21 Oct 13	37.26000 -0.11	37.72	37.12	37.55	6,920
18 Oct 13	37.36500 +0.30	37.70	37.15	37.70	2,447
17 Oct 13	37.07000 -0.10	37.77	36.83	37.20	4,706
16 Oct 13	37.17500 +0.22	37.40	36.01	36.01	8,972
15 Oct 13	36.95500 +1.08	37.24	36.19	36.51	16,790
14 Oct 13	35.87500 -0.22	36.40	35.88	36.09	4,851
11 Oct 13	36.09500 +0.00	36.67	36.04	36.53	7,094
10 Oct 13	36.10000 +0.82	36.27	35.95	36.08	1,302
09 Oct 13	35.28000 -0.07	35.70	35.25	35.35	7,608
08 Oct 13	35.35000 -0.46	35.93	35.17	35.50	8,525
07 Oct 13	35.81000 +0.06	36.05	35.51	36.05	13,033
04 Oct 13	35.75000 +0.31	35.80	35.40	35.40	4,587
03 Oct 13	35.44000 -0.15	35.79	35.44	35.52	4,124
02 Oct 13	35.58500 -0.42	35.95	35.37	35.95	5,900
01 Oct 13	36.00000 +0.26	36.15	35.65	35.65	4,534
30 Sep 13	35.73500 -0.42	36.00	35.51	35.80	8,612
27 Sep 13	36.15000 -0.17	36.38	35.88	36.38	7,361
26 Sep 13	36.32500 -0.22	36.70	36.26	36.51	5,429
25 Sep 13	36.55000 +0.05	36.55	36.10	36.30	10,284
24 Sep 13	36.50000 -0.33	36.75	36.09	36.60	17,861
23 Sep 13	36.83000 -1.30	37.89	36.71	37.89	14,657
20 Sep 13	38.13000 -0.51	38.51	38.08	38.41	10,239
19 Sep 13	38.64000 +0.36	39.00	38.42	38.75	14,456
18 Sep 13	38.28000 +0.10	38.50	38.11	38.11	5,566
17 Sep 13	38.18000 -0.04	38.35	37.97	38.00	9,448
16 Sep 13	38.22000 +0.22	38.50	37.97	38.35	7,981
13 Sep 13	38.00000 +0.25	38.10	37.80	37.94	19,236
12 Sep 13	37.75000 -0.09	38.33	37.75	37.92	6,523
11 Sep 13	37.84000 -0.79	38.65	37.84	38.33	6,660
10 Sep 13	38.63500 +1.16	38.74	37.88	37.95	19,530
09 Sep 13	37.47000 -0.16	37.67	37.32	37.32	3,420
06 Sep 13	37.63000 -0.45	38.24	37.26	37.58	7,324
05 Sep 13	38.08500 +0.44	38.28	37.45	37.51	5,633
04 Sep 13	37.64000 +0.08	37.87	37.33	37.33	2,081
03 Sep 13	37.55500 +0.56	37.83	36.95	36.95	9,020
02 Sep 13	37.00000 +0.74	37.07	36.81	37.00	3,855
30 Aug 13	36.26500 -0.61	36.88	36.26	36.82	11,777
29 Aug 13	36.87500 +0.50	36.88	36.20	36.20	2,947
28 Aug 13	36.37500 +0.08	36.60	35.70	36.00	17,604
27 Aug 13	36.29000 -1.30	37.23	36.12	37.23	17,810
26 Aug 13	37.59000 +0.33	37.59	37.12	37.20	6,172
23 Aug 13	37.26000 +0.02	37.68	37.13	37.25	2,176
22 Aug 13	37.23500 +0.19	37.69	36.80	36.80	8,325
21 Aug 13	37.04000 +0.30	37.35	36.99	37.35	1,468
20 Aug 13	36.74000 -0.34	37.15	36.10	37.15	11,516
19 Aug 13	37.08000 -1.08	38.01	37.08	38.01	7,406
16 Aug 13	38.16500 -0.15	38.24	37.80	37.80	3,188
15 Aug 13	38.31000 -0.86	38.99	38.10	38.96	5,291
14 Aug 13	39.17500 +0.47	39.50	38.85	38.85	9,834
13 Aug 13	38.70000 +0.37	38.70	37.81	38.15	14,593
12 Aug 13	38.33500 +0.02	38.37	37.52	38.35	13,405
09 Aug 13	38.31000 +0.04	38.90	38.31	38.51	3,774
08 Aug 13	38.27000 +0.07	39.10	38.17	38.50	8,498
07 Aug 13	38.20000 -0.65	38.76	38.20	38.76	5,676
06 Aug 13	38.85000 -1.08	39.95	38.79	39.95	7,574
05 Aug 13	39.93000 +0.24	40.06	39.81	40.00	4,196
02 Aug 13	39.69500 -0.39	40.46	39.66	39.92	7,317
01 Aug 13	40.08500 +0.69	40.20	39.31	39.35	6,473
31 Jul 13	39.39000 +0.19	39.39	38.70	39.00	1,481
30 Jul 13	39.19500 +0.42	39.64	38.71	39.00	5,740
29 Jul 13	38.78000 -0.32	39.28	38.71	39.05	5,771
26 Jul 13	39.10000 -0.30	39.60	39.00	39.50	11,500
25 Jul 13	39.40000 -0.74	39.65	39.00	39.65	14,671
24 Jul 13	40.14000 +0.08	40.35	39.69	39.81	8,071
23 Jul 13	40.06000 +0.07	40.45	39.84	40.18	14,718
22 Jul 13	39.99500 +0.02	40.27	39.63	40.25	13,683
19 Jul 13	39.97000 -0.27	40.11	39.75	39.75	7,116
18 Jul 13	40.24000 +0.41	40.24	39.30	39.30	20,440
17 Jul 13	39.83000 +0.33	39.94	39.25	39.74	14,251
16 Jul 13	39.50000 +0.27	39.75	39.50	39.70	6,788
15 Jul 13	39.23000 +0.52	40.10	38.71	38.85	32,329
12 Jul 13	38.70500 +0.73	38.75	38.26	38.50	5,080
11 Jul 13	37.97500 -0.76	38.85	37.97	38.70	5,602
10 Jul 13	38.73000 -0.49	39.10	38.58	39.05	7,061
09 Jul 13	39.21500 +0.99	39.22	38.50	38.50	18,396
08 Jul 13	38.22500 +0.66	38.60	37.85	38.00	9,478
05 Jul 13	37.56500 +0.06	37.88	37.26	37.57	9,449
04 Jul 13	37.50000 +0.88	37.80	36.62	36.62	4,104
03 Jul 13	36.61500 -0.86	37.23	35.98	37.15	12,016
02 Jul 13	37.48000 -0.15	37.69	36.83	37.05	8,209
01 Jul 13	37.63000 +0.47	37.71	36.89	36.89	16,591
28 Jun 13	37.16500 +0.07	37.17	36.55	37.12	4,200
27 Jun 13	37.10000 +0.69	37.28	36.44	36.74	32,253
26 Jun 13	36.41000 +0.58	36.65	35.83	35.83	13,558
25 Jun 13	35.83000 +1.26	36.03	34.60	34.60	30,324
24 Jun 13	34.57000 -0.62	35.47	34.47	35.44	15,902
21 Jun 13	35.19000 -1.43	36.72	34.72	36.53	27,863
20 Jun 13	36.62000 -0.57	37.31	36.53	37.20	14,656
19 Jun 13	37.19000 -0.19	37.45	37.00	37.45	5,150
18 Jun 13	37.38500 -0.24	37.38	36.99	37.24	14,847
17 Jun 13	37.62500 +0.23	37.69	37.00	37.00	6,723
14 Jun 13	37.39500 +0.12	37.95	37.21	37.82	3,916
13 Jun 13	37.27500 -0.24	37.44	36.25	36.74	18,249
12 Jun 13	37.51500 -0.60	38.00	37.47	37.55	7,605
11 Jun 13	38.11500 -1.03	39.00	37.85	39.00	7,049
10 Jun 13	39.14500 -0.01	39.66	38.90	39.30	13,765
07 Jun 13	39.15000 +1.07	39.15	38.21	38.21	9,014
06 Jun 13	38.08500 -0.41	38.44	37.90	38.25	29,238
05 Jun 13	38.49500 -1.41	39.16	38.33	38.87	9,849
04 Jun 13	39.90000 +1.16	40.20	39.56	39.62	7,116
03 Jun 13	38.74500 -2.26	40.30	38.74	40.17	19,899
31 May 13	41.00000 +0.21	41.12	40.36	40.90	13,436
30 May 13	40.79000 +0.65	40.79	40.10	40.10	15,773
29 May 13	40.14500 -0.01	40.50	39.26	40.00	14,188
28 May 13	40.16000 +1.16	40.20	39.26	39.26	24,062
27 May 13	39.00000 +0.22	39.35	38.90	38.90	18,139
24 May 13	38.78500 -0.08	39.40	38.53	38.88	4,839
23 May 13	38.87000 -2.08	38.97	37.85	38.63	49,852
22 May 13	40.95000 +1.13	40.95	39.87	40.19	55,665
21 May 13	39.82000 -0.54	40.56	39.55	40.10	21,865
20 May 13	40.36000 +0.37	40.37	39.76	39.91	5,910
17 May 13	39.99000 +0.33	40.05	39.21	39.35	12,285
16 May 13	39.66000 +0.16	39.89	39.22	39.51	9,501
15 May 13	39.50000 +1.08	39.50	38.16	38.55	15,954
14 May 13	38.42500 +0.76	38.56	37.32	37.51	15,570
13 May 13	37.67000 +0.07	37.67	37.08	37.16	13,871
10 May 13	37.60000 +0.52	37.60	37.13	37.13	20,464
09 May 13	37.07500 -0.01	37.50	37.06	37.20	2,749
08 May 13	37.08000 +0.67	37.08	36.23	36.70	11,446
07 May 13	36.41000 +0.04	36.65	36.10	36.10	11,824
06 May 13	36.36500 +0.57	36.44	35.81	35.81	3,757
03 May 13	35.79500 +0.65	36.20	35.16	35.50	4,329
02 May 13	35.14500 -0.21	35.21	34.81	35.00	5,063
30 Apr 13	35.35500 -0.44	35.92	35.35	35.70	3,450
29 Apr 13	35.80000 -0.10	36.10	35.70	36.10	4,153
26 Apr 13	35.89500 -0.67	36.30	35.44	36.30	9,650
25 Apr 13	36.56500 +0.35	36.56	36.02	36.35	9,744
24 Apr 13	36.21500 +0.47	36.22	35.58	35.71	13,168
23 Apr 13	35.75000 +1.44	35.75	34.32	34.32	12,601
22 Apr 13	34.31500 -0.13	34.75	34.19	34.60	2,373
19 Apr 13	34.44000 -0.09	34.85	34.32	34.60	5,859
18 Apr 13	34.53000 -0.47	35.18	34.53	34.86	3,301
17 Apr 13	34.99500 -0.33	35.45	34.75	35.45	29,942
16 Apr 13	35.32000 +0.33	35.32	34.48	34.88	7,896
15 Apr 13	34.99000 +1.13	35.42	33.56	34.20	8,124
12 Apr 13	33.86000 -0.71	34.38	33.76	34.01	11,835
11 Apr 13	34.57000 +0.16	34.65	34.19	34.21	2,070
10 Apr 13	34.41000 +0.90	34.54	33.42	33.42	2,852
09 Apr 13	33.50500 +0.64	33.70	33.26	33.26	2,725
08 Apr 13	32.86500 +0.18	33.25	32.67	33.00	9,560
05 Apr 13	32.69000 -0.59	32.92	31.97	32.88	13,190
04 Apr 13	33.28000 -0.32	33.54	32.67	33.05	13,357
03 Apr 13	33.60000 -0.93	34.50	33.28	34.30	6,815
02 Apr 13	34.53000 +0.12	34.53	33.75	33.81	7,380
28 Mar 13	34.41000 -0.17	34.77	34.41	34.61	2,289
27 Mar 13	34.58000 -0.02	35.28	34.10	34.90	8,771
26 Mar 13	34.60000 -0.13	35.00	34.51	34.85	3,682
25 Mar 13	34.72500 -0.23	35.31	34.60	35.00	10,075
22 Mar 13	34.95000 -0.55	35.19	34.58	34.90	18,708
21 Mar 13	35.50000 -0.06	35.85	35.48	35.50	7,761
20 Mar 13	35.56500 +0.17	35.77	35.46	35.70	10,789
19 Mar 13	35.39000 -0.24	36.09	35.39	35.57	11,481
18 Mar 13	35.63500 -0.55	35.85	35.38	35.62	25,414
15 Mar 13	36.18000 -0.40	36.60	35.97	36.60	8,670
14 Mar 13	36.58500 +0.58	36.59	36.18	36.40	13,992
13 Mar 13	36.00000 +0.17	36.15	35.62	35.82	16,132
12 Mar 13	35.82500 -0.38	36.50	35.47	36.41	12,079
11 Mar 13	36.20000 +0.95	36.20	35.69	35.88	35,310
08 Mar 13	35.25000 +1.14	35.50	34.70	34.85	13,476
07 Mar 13	34.11000 +0.41	34.35	33.94	34.20	8,413
06 Mar 13	33.70000 +0.58	34.00	33.25	33.46	13,733
05 Mar 13	33.12500 +0.92	33.30	32.75	32.75	4,403
04 Mar 13	32.20500 -0.40	32.84	32.04	32.35	3,809
01 Mar 13	32.61000 +0.46	32.69	31.66	31.90	9,328
28 Feb 13	32.15500 +0.62	32.26	31.98	32.05	18,581
27 Feb 13	31.53000 +0.58	31.57	31.30	31.45	3,869
26 Feb 13	30.95500 -1.25	31.60	30.82	31.45	14,359
25 Feb 13	32.20500 -0.09	32.50	32.11	32.25	5,264
22 Feb 13	32.30000 +0.15	32.49	31.96	32.05	8,745
21 Feb 13	32.15500 -0.90	32.59	31.71	32.36	9,160
20 Feb 13	33.05000 -0.30	33.26	32.90	33.03	9,588
19 Feb 13	33.34500 +0.65	33.35	32.65	32.65	6,495
18 Feb 13	32.70000 -0.45	32.98	32.56	32.98	5,464
15 Feb 13	33.15000 -0.02	33.33	32.67	32.90	5,774
14 Feb 13	33.17500 +0.40	33.20	32.59	32.67	7,042
13 Feb 13	32.77500 +0.23	33.10	32.78	32.99	7,868
12 Feb 13	32.54500 +0.29	32.80	32.00	32.23	5,995
11 Feb 13	32.25000 +0.42	32.35	31.60	32.04	13,756
08 Feb 13	31.83500 -0.18	32.17	31.66	31.83	5,599
07 Feb 13	32.01500 +0.46	32.29	31.29	31.60	13,317
06 Feb 13	31.55500 -0.07	31.84	31.25	31.55	3,026
05 Feb 13	31.63000 +0.24	31.63	31.15	31.22	10,963
04 Feb 13	31.38500 +0.40	31.75	31.30	31.37	12,192
01 Feb 13	30.99000 +0.09	31.31	30.86	30.86	4,370
31 Jan 13	30.90000 -0.03	30.90	30.75	30.79	6,109
30 Jan 13	30.93500 -0.38	31.59	30.89	31.05	7,532
29 Jan 13	31.31000 -0.25	31.69	31.20	31.42	4,973
28 Jan 13	31.56000 -0.15	32.05	31.40	32.05	8,744
25 Jan 13	31.70500 -0.24	32.17	31.64	32.17	2,187
24 Jan 13	31.94000 +0.53	32.20	31.10	31.22	11,714
23 Jan 13	31.40500 +0.35	31.55	31.19	31.55	8,227
22 Jan 13	31.05500 -0.19	31.34	30.80	31.22	17,301
21 Jan 13	31.25000 +0.09	31.48	31.15	31.15	1,702
18 Jan 13	31.16000 +0.19	31.25	30.39	30.71	14,066
17 Jan 13	30.97000 -1.02	32.33	30.50	32.05	56,931
16 Jan 13	31.98500 +0.29	32.20	31.64	32.08	19,664
15 Jan 13	31.69500 +0.27	31.74	31.39	31.74	2,958
14 Jan 13	31.42500 -0.12	32.05	31.25	31.90	11,128
11 Jan 13	31.54500 -0.52	32.48	31.41	32.48	12,105
10 Jan 13	32.06500 -0.72	32.40	31.85	32.40	21,141
09 Jan 13	32.78500 +0.58	33.13	32.21	32.55	9,239
08 Jan 13	32.20000 -0.01	32.59	32.16	32.16	28,085
07 Jan 13	32.21000 +0.06	32.98	32.14	32.65	18,084
04 Jan 13	32.14500 +0.60	32.35	31.80	32.11	22,482
03 Jan 13	31.55000 +0.44	31.59	31.00	31.25	13,464
02 Jan 13	31.11000 +1.76	31.15	29.75	30.30	12,990
28 Dec 12	29.35000 +0.05	29.79	29.35	29.50	5,772
27 Dec 12	29.30000 -0.47	30.00	29.22	29.80	9,558
21 Dec 12	29.76500 -0.36	30.00	29.13	30.00	9,304
20 Dec 12	30.13000 +0.19	30.20	29.70	29.75	7,039
19 Dec 12	29.94000 -0.10	30.15	29.67	29.95	21,817
18 Dec 12	30.04000 +0.80	30.19	29.45	29.77	32,957
17 Dec 12	29.24000 +0.71	29.30	28.56	28.60	9,075
14 Dec 12	28.53000 -0.28	28.60	28.33	28.50	5,667
13 Dec 12	28.81500 +0.27	28.87	28.55	28.61	859
12 Dec 12	28.54000 -0.18	28.74	28.50	28.56	4,870
11 Dec 12	28.72000 -0.06	28.86	28.60	28.86	6,421
10 Dec 12	28.77500 -0.08	29.24	28.61	29.20	9,348
07 Dec 12	28.85500 +0.86	29.19	28.50	28.50	8,297
06 Dec 12	27.99500 +0.40	28.33	27.86	27.90	3,854
05 Dec 12	27.60000 +1.43	27.60	26.18	26.18	15,990
04 Dec 12	26.16500 -0.08	26.49	26.07	26.45	14,234
03 Dec 12	26.25000 -0.40	26.74	26.20	26.58	13,131
30 Nov 12	26.64500 -0.66	27.03	26.65	27.02	2,546
29 Nov 12	27.30500 +0.59	27.38	27.08	27.15	2,585
28 Nov 12	26.72000 -0.85	27.20	26.45	27.20	19,490
27 Nov 12	27.57000 +0.19	27.62	27.37	27.37	5,967
26 Nov 12	27.38000 -0.39	27.70	27.11	27.60	6,771
23 Nov 12	27.76500 +0.09	27.85	27.72	27.79	4,842
22 Nov 12	27.67000 -0.23	27.88	27.67	27.88	3,208
21 Nov 12	27.90000 -0.31	28.13	27.90	28.05	1,992
20 Nov 12	28.20500 -0.17	28.28	28.00	28.20	6,150
19 Nov 12	28.37500 +1.38	28.44	27.31	27.31	9,449
16 Nov 12	26.99500 -0.64	27.85	26.93	27.50	9,311
15 Nov 12	27.63500 -0.47	27.90	27.16	27.50	6,536
14 Nov 12	28.10000 -0.52	28.58	28.10	28.49	3,084
13 Nov 12	28.62000 +0.07	28.62	28.40	28.60	3,818
12 Nov 12	28.55500 +0.08	28.68	28.10	28.10	6,009
09 Nov 12	28.48000 -0.13	28.48	27.88	28.11	22,288
08 Nov 12	28.61000 +0.15	28.88	28.12	28.43	5,340
07 Nov 12	28.46000 -1.18	30.01	28.39	29.85	10,176
06 Nov 12	29.63500 +0.48	29.72	28.90	29.07	16,872
05 Nov 12	29.16000 -0.33	29.50	28.93	29.50	14,970
02 Nov 12	29.49000 +0.30	29.53	28.94	29.34	5,548
01 Nov 12	29.19000 +0.69	29.19	28.50	28.50	5,268
31 Oct 12	28.49500 +0.10	28.63	28.26	28.26	2,832
30 Oct 12	28.39500 +0.05	28.40	28.14	28.40	897
29 Oct 12	28.35000 +0.05	28.40	28.12	28.40	3,487
26 Oct 12	28.30000 -0.41	28.79	28.27	28.71	5,632
25 Oct 12	28.71000 -0.17	29.09	28.51	28.51	4,338
24 Oct 12	28.88000 +0.29	28.93	28.29	28.63	17,683
23 Oct 12	28.59000 -0.05	29.00	28.39	29.00	8,476
22 Oct 12	28.64000 -0.15	28.85	28.26	28.53	5,694
19 Oct 12	28.79000 -0.60	29.39	28.79	29.22	14,261
18 Oct 12	29.39500 +0.41	29.50	29.06	29.16	9,047
17 Oct 12	28.98500 +0.61	29.00	28.22	28.22	70,717
16 Oct 12	28.38000 +0.49	28.60	27.17	28.41	35,021
15 Oct 12	27.88500 +0.56	27.89	26.75	27.08	13,857
12 Oct 12	27.33000 -0.34	27.88	27.10	27.47	6,198
11 Oct 12	27.67500 +0.53	27.90	27.16	27.16	4,421
10 Oct 12	27.14500 +0.31	27.16	26.78	26.78	5,796
09 Oct 12	26.83500 +0.43	27.10	26.64	26.76	9,145
08 Oct 12	26.40500 -0.64	26.85	26.41	26.85	6,063
05 Oct 12	27.05000 +0.18	27.20	26.70	26.85	3,865
04 Oct 12	26.86500 +0.86	27.00	26.32	26.32	4,203
03 Oct 12	26.00000 +0.36	26.00	25.65	25.65	6,140
02 Oct 12	25.64000 -0.16	25.80	25.55	25.80	6,258
01 Oct 12	25.80000 +0.49	25.92	25.35	25.50	5,959
28 Sep 12	25.31000 -0.15	25.45	25.27	25.41	1,948
27 Sep 12	25.46000 +0.33	25.53	25.20	25.20	14,027
26 Sep 12	25.13000 -0.74	25.70	24.97	25.70	9,192
25 Sep 12	25.87000 -0.17	26.38	25.82	25.82	3,337
24 Sep 12	26.04000 +0.26	26.05	25.70	25.70	4,199
21 Sep 12	25.78500 -0.03	26.35	25.78	25.95	5,665
20 Sep 12	25.82000 -0.43	26.09	25.79	25.95	4,011
19 Sep 12	26.25000 +0.32	26.25	25.90	25.90	2,258
18 Sep 12	25.93500 -0.21	26.00	25.60	26.00	5,048
17 Sep 12	26.14500 +0.50	26.50	26.06	26.50	3,543
13 Sep 12	25.65000 +0.03	25.65	25.39	25.50	6,055
12 Sep 12	25.61500 +0.22	26.05	25.10	25.40	25,787
11 Sep 12	25.40000 +0.00	25.40	24.50	25.00	13,575
10 Sep 12	25.40000 +0.25	25.40	25.00	25.00	7,148
07 Sep 12	25.15000 +0.65	25.35	24.44	24.50	15,291
06 Sep 12	24.50000 +0.99	24.50	23.50	23.60	7,220
05 Sep 12	23.51000 -0.14	23.67	23.40	23.60	1,905
04 Sep 12	23.65000 +0.19	23.85	23.30	23.30	4,918
03 Sep 12	23.46000 -0.44	23.90	23.30	23.90	1,174
31 Aug 12	23.90000 +0.36	23.90	23.50	23.50	2,702
30 Aug 12	23.53500 -0.17	23.95	23.48	23.50	2,781
29 Aug 12	23.70000 +0.14	23.70	23.25	23.25	239
28 Aug 12	23.56500 -0.14	23.98	23.48	23.65	6,929
27 Aug 12	23.70500 +0.09	24.00	23.69	23.70	3,851
24 Aug 12	23.61500 -0.34	23.76	23.21	23.51	4,830
23 Aug 12	23.96000 -0.67	24.55	23.96	24.55	2,673
22 Aug 12	24.63000 -0.15	24.78	24.31	24.78	4,346
21 Aug 12	24.78000 +0.78	24.92	24.11	24.11	8,717
20 Aug 12	24.00000 +0.69	24.00	23.35	23.35	1,810
17 Aug 12	23.31000 +0.15	23.66	23.16	23.66	770
16 Aug 12	23.15500 -0.35	23.48	23.01	23.28	1,868
15 Aug 12	23.50500 -0.10	23.50	23.00	23.50	1,223
14 Aug 12	23.60000 +0.28	23.60	23.20	23.20	1,638
13 Aug 12	23.32000 +0.07	23.49	22.94	22.94	1,876
10 Aug 12	23.25500 -0.12	23.40	23.25	23.40	217
09 Aug 12	23.37000 +0.02	23.56	23.31	23.33	699
08 Aug 12	23.35000 -0.09	23.35	23.12	23.12	2,914
07 Aug 12	23.44500 +0.44	23.44	22.75	22.75	1,920
06 Aug 12	23.00000 +0.80	23.09	21.95	22.20	4,104
03 Aug 12	22.20000 +0.75	22.27	21.40	21.78	6,899
02 Aug 12	21.45000 -0.13	22.22	21.45	21.45	504
01 Aug 12	21.58500 -0.42	22.15	21.58	22.15	1,152
31 Jul 12	22.00000 +0.05	22.30	21.82	22.30	2,403
30 Jul 12	21.95000 +0.81	22.44	21.95	22.06	1,762
27 Jul 12	21.14000 +0.22	21.64	20.92	20.93	1,992
26 Jul 12	20.92000 -0.28	21.18	20.92	21.05	226
25 Jul 12	21.20000 +0.45	21.33	20.60	20.60	784
24 Jul 12	20.75000 -0.01	20.80	20.75	20.78	487
23 Jul 12	20.76000 -0.60	21.14	20.72	21.10	3,505
20 Jul 12	21.36000 -0.74	21.47	21.36	21.40	2,202
19 Jul 12	22.10000 -0.23	22.36	22.10	22.10	916
18 Jul 12	22.32500 +0.51	22.40	22.02	22.40	2,964
17 Jul 12	21.82000 -0.22	22.11	21.47	21.75	3,905
16 Jul 12	22.04000 +0.69	22.50	21.72	21.72	10,401
13 Jul 12	21.35000 +0.55	21.35	20.51	20.70	3,348
12 Jul 12	20.80500 -0.52	21.28	20.75	21.28	7,165
11 Jul 12	21.32500 -0.05	21.45	21.33	21.42	110
10 Jul 12	21.37500 +0.17	21.59	21.08	21.08	1,048
09 Jul 12	21.20500 -0.33	21.45	21.15	21.45	9,712
06 Jul 12	21.53500 -0.13	21.67	21.40	21.52	2,934
05 Jul 12	21.66000 -0.34	22.34	21.63	21.82	2,600
04 Jul 12	22.00000 +0.09	22.00	21.70	21.70	472
03 Jul 12	21.90500 +0.42	22.03	21.65	21.65	926
02 Jul 12	21.49000 +0.14	22.01	21.48	21.88	512
29 Jun 12	21.35000 +0.06	21.74	21.10	21.40	5,860
28 Jun 12	21.29000 -0.22	21.56	21.15	21.50	11,049
27 Jun 12	21.51500 +0.08	21.51	21.31	21.44	41
26 Jun 12	21.43000 +0.02	21.63	21.43	21.50	370
25 Jun 12	21.40500 -1.06	22.14	21.30	22.10	4,626
22 Jun 12	22.46500 -0.01	22.50	22.15	22.38	3,957
21 Jun 12	22.48000 -0.17	23.00	22.48	22.88	3,000
20 Jun 12	22.65000 +0.27	22.76	22.37	22.76	2,077
19 Jun 12	22.37500 +0.22	22.44	21.75	21.75	2,438
18 Jun 12	22.16000 +0.60	22.77	22.09	22.41	7,023
15 Jun 12	21.56000 -0.42	22.25	21.45	21.85	2,733
14 Jun 12	21.98000 +0.13	22.14	21.75	22.01	7,984
13 Jun 12	21.85000 +0.33	22.09	21.67	21.95	680
12 Jun 12	21.52500 -0.18	21.65	21.21	21.22	1,721
11 Jun 12	21.71000 +0.20	22.60	21.70	22.25	7,099
08 Jun 12	21.50500 +0.06	21.50	21.35	21.40	1,639
07 Jun 12	21.44000 -0.06	22.07	21.44	21.85	1,501
06 Jun 12	21.50000 +1.10	21.50	20.81	20.84	6,638
05 Jun 12	20.40000 +0.40	20.40	19.75	19.90	8,860
04 Jun 12	20.00000 -0.68	20.62	19.80	20.15	6,304
01 Jun 12	20.68000 -0.40	21.35	20.68	21.35	7,896
31 May 12	21.08000 -0.28	21.18	20.86	20.86	3,566
30 May 12	21.36000 -0.14	21.60	21.33	21.45	2,785
29 May 12	21.50000 +0.50	21.53	20.60	20.60	3,131
28 May 12	21.00000 -0.48	21.00	21.00	21.00	50
25 May 12	21.47500 +0.18	21.48	21.11	21.40	6,521
24 May 12	21.29500 +0.53	21.74	21.11	21.74	1,771
23 May 12	20.76500 -0.59	21.17	20.76	21.05	4,338
22 May 12	21.35000 +0.43	21.58	20.50	20.70	5,107
21 May 12	20.92500 +0.26	20.92	20.37	20.40	11,858
18 May 12	20.66500 -0.18	21.00	20.41	20.65	3,220
17 May 12	20.85000 -1.06	21.26	20.78	21.15	12,667
16 May 12	21.90500 -0.09	22.29	21.70	21.75	7,838
15 May 12	22.00000 -0.28	22.29	21.75	22.00	1,895
14 May 12	22.28500 -0.51	22.90	22.28	22.90	6,098
11 May 12	22.80000 -0.97	23.23	22.61	22.88	8,068
10 May 12	23.77000 +0.31	24.07	23.40	23.40	1,263
09 May 12	23.46500 -0.59	24.30	23.40	24.07	7,693
08 May 12	24.06000 -0.09	24.20	24.01	24.02	1,229
07 May 12	24.14500 +0.00	24.15	23.62	23.71	6,511
04 May 12	24.15000 -0.76	24.75	24.15	24.65	3,168
03 May 12	24.90500 -0.02	24.91	24.50	24.72	443
02 May 12	24.92500 -0.08	25.50	24.86	25.30	2,726
30 Apr 12	25.00000 -0.49	25.20	24.99	25.20	609
27 Apr 12	25.49000 +0.09	25.49	25.20	25.45	1,344
26 Apr 12	25.40000 +0.00	25.66	25.10	25.35	2,508
25 Apr 12	25.40000 -0.10	25.80	25.35	25.80	1,048
24 Apr 12	25.50000 +0.30	25.50	25.05	25.30	6,192
23 Apr 12	25.20000 -0.90	25.75	24.80	25.75	6,360
20 Apr 12	26.10000 -0.70	26.67	26.10	26.42	5,955
19 Apr 12	26.80000 -0.55	27.14	26.32	26.87	2,538
18 Apr 12	27.35000 +0.97	27.41	26.36	26.36	4,172
17 Apr 12	26.38500 +0.19	26.39	25.83	26.00	4,598
16 Apr 12	26.19500 +0.52	26.50	25.31	25.31	8,725
13 Apr 12	25.67000 -0.15	26.51	25.62	26.40	5,070
12 Apr 12	25.81500 +0.07	25.83	25.49	25.69	4,314
11 Apr 12	25.75000 -0.30	25.78	25.16	25.25	4,449
10 Apr 12	26.05000 -0.81	26.26	25.62	26.10	4,802
05 Apr 12	26.85500 +0.35	26.95	26.49	26.62	8,882
04 Apr 12	26.50000 -0.52	27.38	26.50	27.32	28,926
03 Apr 12	27.02500 -0.44	27.75	27.02	27.70	2,158
02 Apr 12	27.47000 +0.22	27.73	27.23	27.32	820
30 Mar 12	27.25000 +0.15	27.60	27.10	27.30	4,093
29 Mar 12	27.10000 -0.55	27.84	27.10	27.66	8,361
28 Mar 12	27.65000 -0.27	27.83	27.45	27.70	4,381
27 Mar 12	27.92000 -0.14	28.20	27.92	28.20	4,616
26 Mar 12	28.05500 +0.35	28.34	27.96	28.19	4,928
23 Mar 12	27.70000 -0.24	28.11	27.70	28.00	13,327
22 Mar 12	27.94000 -0.47	28.78	27.94	28.70	11,683
21 Mar 12	28.40500 +0.00	29.09	28.04	28.75	19,508
20 Mar 12	28.41000 -0.25	28.66	27.77	28.29	4,295
19 Mar 12	28.66000 +0.96	28.95	27.60	27.80	19,431
16 Mar 12	27.70000 -0.02	27.86	27.40	27.70	9,240
15 Mar 12	27.72500 +0.72	27.73	26.85	27.15	7,886
14 Mar 12	27.01000 +0.26	27.67	26.27	27.03	50,718
13 Mar 12	26.75500 +1.10	27.00	26.30	26.30	5,666
12 Mar 12	25.65000 -0.98	26.19	25.65	26.19	4,026
09 Mar 12	26.62500 +1.70	26.63	25.50	25.50	9,956
08 Mar 12	24.92000 +0.07	25.50	24.92	25.29	5,514
07 Mar 12	24.85000 +0.37	25.10	24.45	24.45	3,112
06 Mar 12	24.48000 -1.01	25.40	24.48	25.25	4,889
05 Mar 12	25.49000 -0.57	25.99	25.40	25.99	3,953
02 Mar 12	26.06000 +0.65	26.06	25.55	25.88	4,194
01 Mar 12	25.41000 +0.23	25.50	24.85	25.00	4,377
29 Feb 12	25.18000 +0.46	25.18	24.72	24.72	4,181
28 Feb 12	24.72000 +0.27	24.80	24.42	24.69	9,309
27 Feb 12	24.45000 +0.35	24.45	23.80	23.80	3,076
24 Feb 12	24.10500 -0.40	24.67	24.08	24.50	14,254
23 Feb 12	24.50000 -0.11	24.70	24.20	24.70	5,357
22 Feb 12	24.61000 -0.60	25.50	24.61	25.02	5,304
21 Feb 12	25.21000 +0.26	25.21	24.70	25.00	5,574
20 Feb 12	24.95000 +0.09	25.25	24.90	25.00	3,209
17 Feb 12	24.86000 +0.72	25.00	24.80	24.98	5,432
16 Feb 12	24.14000 -0.68	24.30	23.90	24.30	15,476
15 Feb 12	24.82000 +0.46	24.94	24.25	24.35	11,302
14 Feb 12	24.36000 -1.02	25.07	23.86	25.07	26,224
13 Feb 12	25.38000 +0.56	25.45	24.93	25.05	8,014
10 Feb 12	24.82000 -0.45	25.13	24.35	25.12	26,201
09 Feb 12	25.27000 +0.10	26.35	25.27	25.61	18,314
08 Feb 12	25.16500 +0.47	25.55	25.00	25.10	7,734
07 Feb 12	24.69500 -0.31	25.50	24.67	25.30	17,848
06 Feb 12	25.00000 -0.20	25.50	25.00	25.50	6,531
03 Feb 12	25.20000 +1.08	25.52	24.18	24.43	6,588
02 Feb 12	24.12000 +0.26	24.25	23.90	24.00	3,066
01 Feb 12	23.86000 +0.86	24.42	23.40	23.54	8,773
31 Jan 12	23.00500 +0.15	23.50	22.91	23.10	1,389
30 Jan 12	22.85000 -0.38	23.65	22.85	23.65	13,568
27 Jan 12	23.22500 -0.02	23.25	22.70	23.07	2,391
26 Jan 12	23.24500 +0.32	23.42	22.75	23.00	4,679
25 Jan 12	22.93000 +0.28	23.08	22.64	22.92	4,528
24 Jan 12	22.64500 -0.50	22.80	22.40	22.75	6,480
23 Jan 12	23.14500 +0.61	23.30	22.61	22.80	20,708
20 Jan 12	22.53500 -0.51	22.75	22.30	22.75	21,566
19 Jan 12	23.04000 +0.51	23.10	22.43	22.60	12,552
18 Jan 12	22.53000 -0.25	22.53	21.74	22.25	14,543
17 Jan 12	22.78500 -1.56	24.65	22.53	24.45	27,048
16 Jan 12	24.34000 -0.10	24.34	24.00	24.34	3,253
13 Jan 12	24.44000 +0.07	24.54	23.75	24.54	18,091
12 Jan 12	24.37500 +0.53	25.13	24.29	24.50	18,775
11 Jan 12	23.84000 +0.50	24.00	23.36	23.65	8,873
10 Jan 12	23.34000 +0.70	23.50	22.60	22.60	14,582
09 Jan 12	22.63500 -0.06	23.00	22.25	22.30	8,828
06 Jan 12	22.69000 +0.67	22.79	22.02	22.15	19,603
05 Jan 12	22.02500 +0.41	22.02	21.44	21.65	18,987
04 Jan 12	21.61000 -0.07	21.73	21.48	21.61	28,879
03 Jan 12	21.68500 +1.00	21.68	20.55	20.55	9,609
02 Jan 12	20.68000 +0.14	20.68	20.20	20.20	2,127
30 Dec 11	20.54000 -0.05	20.80	20.52	20.52	646
29 Dec 11	20.59000 +0.53	20.68	20.01	20.01	3,777
28 Dec 11	20.05500 -0.85	20.75	19.94	20.45	14,121
27 Dec 11	20.90500 -0.17	21.14	20.74	21.01	7,649
23 Dec 11	21.08000 +0.04	21.51	21.02	21.02	2,543
22 Dec 11	21.04000 +1.52	21.04	20.00	20.00	3,772
21 Dec 11	19.52000 -0.18	20.00	19.52	19.75	11,264
20 Dec 11	19.70500 +0.81	19.70	19.05	19.06	5,983
19 Dec 11	18.90000 -1.14	20.15	18.90	19.68	7,193
16 Dec 11	20.03500 -0.09	20.13	19.85	19.85	11,045
15 Dec 11	20.12000 +0.11	20.59	19.90	20.13	5,016
14 Dec 11	20.01000 -0.99	20.80	20.01	20.58	4,285
13 Dec 11	20.99500 +0.50	21.00	20.52	20.78	5,013
12 Dec 11	20.50000 -1.25	21.70	20.50	21.70	10,268
09 Dec 11	21.75000 +0.73	21.79	20.55	20.85	11,923
08 Dec 11	21.02000 -0.68	22.55	21.02	22.16	25,971
07 Dec 11	21.70500 -0.40	22.45	21.50	22.15	7,188
06 Dec 11	22.10000 +0.02	22.28	21.92	22.12	14,103
05 Dec 11	22.08500 +0.78	22.28	21.19	21.33	12,610
02 Dec 11	21.30000 +1.38	21.30	20.10	20.10	13,667
01 Dec 11	19.92500 -0.02	20.30	19.91	20.27	7,490
30 Nov 11	19.94500 +0.65	20.00	18.70	18.75	9,393
29 Nov 11	19.30000 +0.39	19.30	18.51	18.95	6,725
28 Nov 11	18.91000 +0.60	18.96	18.10	18.10	15,355
25 Nov 11	18.31000 +0.71	18.40	17.45	17.50	25,333
24 Nov 11	17.60000 -0.24	17.76	17.47	17.55	9,426
23 Nov 11	17.84500 -0.36	18.10	17.60	18.00	32,551
22 Nov 11	18.20000 -0.26	18.68	18.20	18.42	7,629
21 Nov 11	18.46500 -1.01	19.48	18.42	19.48	19,869
18 Nov 11	19.48000 -0.14	19.88	19.16	19.30	8,732
17 Nov 11	19.62000 -0.61	20.04	19.58	20.00	4,262
16 Nov 11	20.23000 -0.19	20.70	20.23	20.58	1,870
15 Nov 11	20.42000 -0.41	20.85	20.42	20.80	3,251
14 Nov 11	20.83000 -0.70	21.60	20.83	21.60	10,640
11 Nov 11	21.53000 +0.52	21.53	21.02	21.40	1,075
10 Nov 11	21.01000 -0.89	22.02	21.01	21.16	14,455
09 Nov 11	21.89500 -0.67	22.90	21.90	22.90	6,583
08 Nov 11	22.57000 +0.62	22.62	22.05	22.05	7,239
07 Nov 11	21.95000 +0.03	22.00	21.82	21.95	6,042
04 Nov 11	21.91500 +0.33	22.49	21.92	22.25	3,132
03 Nov 11	21.59000 +0.00	22.40	21.26	21.26	9,339
02 Nov 11	21.59500 +0.48	21.95	21.24	21.50	14,051
01 Nov 11	21.11000 -2.18	22.70	21.00	22.45	38,052
31 Oct 11	23.29500 -0.89	24.12	22.75	24.11	26,880
28 Oct 11	24.18000 +0.83	24.18	23.60	23.95	19,546
27 Oct 11	23.35000 +1.13	23.84	22.60	22.68	27,880
26 Oct 11	22.22000 +0.03	22.52	22.01	22.15	3,818
25 Oct 11	22.19000 -0.41	22.84	22.19	22.55	6,238
24 Oct 11	22.60000 +1.18	22.60	21.70	21.70	4,609
21 Oct 11	21.42500 +0.36	22.20	21.42	21.80	6,384
20 Oct 11	21.06000 -1.18	21.55	21.00	21.55	5,447
19 Oct 11	22.24000 +1.09	22.63	21.47	21.47	8,400
18 Oct 11	21.14500 +0.23	21.15	20.20	20.30	11,015
17 Oct 11	20.91500 +1.02	21.58	20.52	20.52	48,671
14 Oct 11	19.89500 -0.11	20.34	19.67	20.00	18,798
13 Oct 11	20.01000 -1.26	21.29	19.62	20.90	23,154
12 Oct 11	21.27500 +1.07	21.27	20.15	20.20	8,203
11 Oct 11	20.20000 +1.10	20.20	19.19	19.21	6,935
10 Oct 11	19.10000 +0.27	19.10	18.38	18.45	15,307
07 Oct 11	18.82500 -0.47	19.64	18.67	19.30	20,247
06 Oct 11	19.29000 +1.25	19.29	18.21	18.65	13,863
05 Oct 11	18.04500 +1.18	18.35	17.64	18.17	7,548
04 Oct 11	16.86000 -1.93	17.60	16.41	17.60	40,502
03 Oct 11	18.79000 -0.74	19.08	18.67	18.94	10,311
30 Sep 11	19.53500 -0.15	19.90	19.44	19.90	13,532
29 Sep 11	19.68000 +0.08	19.78	19.12	19.30	15,951
28 Sep 11	19.60500 -0.73	20.09	19.60	19.85	12,965
27 Sep 11	20.33000 +1.14	20.66	19.73	19.73	28,657
26 Sep 11	19.19000 +1.08	19.24	18.25	18.32	16,637
23 Sep 11	18.11000 -0.04	18.11	17.19	17.97	28,278
22 Sep 11	18.15000 -1.85	18.69	18.15	18.50	12,085
21 Sep 11	19.99500 +0.00	20.00	19.56	19.56	5,692
20 Sep 11	20.00000 -0.25	20.48	19.90	19.90	17,795
19 Sep 11	20.25000 -0.31	20.94	20.25	20.72	8,144
16 Sep 11	20.56000 +0.45	21.00	20.43	20.65	17,385
15 Sep 11	20.11000 +0.50	20.19	19.80	19.80	8,526
14 Sep 11	19.61500 -0.23	20.00	19.60	19.60	3,761
13 Sep 11	19.84000 +0.35	19.99	19.55	19.70	10,620
12 Sep 11	19.49000 -0.32	19.49	18.75	19.40	19,422
09 Sep 11	19.80500 -0.67	20.29	19.81	20.20	5,930
08 Sep 11	20.48000 +0.24	20.90	20.24	20.50	15,513
07 Sep 11	20.24000 +0.63	20.27	19.82	20.00	9,771
06 Sep 11	19.61000 +0.45	19.61	18.90	18.90	12,208
05 Sep 11	19.16000 -1.13	19.97	19.16	19.97	19,549
02 Sep 11	20.28500 -1.30	20.95	19.76	20.85	23,882
01 Sep 11	21.58500 +0.02	21.75	21.40	21.50	3,780
31 Aug 11	21.56000 +0.13	21.78	21.42	21.68	3,121
30 Aug 11	21.43000 +0.13	21.69	21.26	21.69	4,782
29 Aug 11	21.30000 +0.73	21.30	20.68	20.68	6,246
26 Aug 11	20.56500 +0.36	20.87	20.25	20.87	27,019
25 Aug 11	20.20000 +0.86	22.50	19.74	19.85	25,984
24 Aug 11	19.34000 +0.86	19.56	18.66	18.90	12,879
23 Aug 11	18.48000 -0.13	18.48	17.63	18.28	28,324
22 Aug 11	18.61000 -0.53	19.20	18.61	18.75	19,133
19 Aug 11	19.14000 -0.20	19.47	18.55	19.47	9,901
18 Aug 11	19.34000 -1.66	20.74	18.49	20.74	24,584
17 Aug 11	21.00500 -0.15	21.21	20.71	20.71	10,898
16 Aug 11	21.15500 -0.15	21.54	21.00	21.54	18,612
15 Aug 11	21.30500 -0.26	21.60	20.89	21.27	6,940
12 Aug 11	21.56500 +0.83	22.17	21.00	21.17	25,319
11 Aug 11	20.73500 +0.23	20.90	19.60	20.70	25,872
10 Aug 11	20.51000 -0.74	22.38	20.00	22.35	34,784
09 Aug 11	21.24500 -0.38	22.33	19.31	20.06	110,063
08 Aug 11	21.63000 -1.37	22.80	21.63	22.26	134,264
05 Aug 11	23.00000 -2.40	24.92	23.00	24.10	146,299
04 Aug 11	25.39500 -0.60	26.07	25.15	26.00	39,295
03 Aug 11	26.00000 -0.50	26.08	25.61	25.92	20,972
02 Aug 11	26.49500 -0.46	27.10	26.50	26.80	8,624
01 Aug 11	26.95500 +0.10	27.28	26.60	27.20	13,806
29 Jul 11	26.85000 -0.17	26.85	26.30	26.69	10,759
28 Jul 11	27.02000 +0.02	27.08	26.50	26.74	9,521
27 Jul 11	27.00000 -0.34	27.45	26.57	27.45	7,727
26 Jul 11	27.34000 +0.24	27.68	27.34	27.41	2,752
25 Jul 11	27.10500 -1.10	27.76	27.00	27.62	4,407
22 Jul 11	28.20000 +0.59	28.20	27.95	28.00	1,576
21 Jul 11	27.61500 +0.18	27.75	27.04	27.20	14,619
20 Jul 11	27.43500 +0.92	27.43	26.70	26.81	10,071
19 Jul 11	26.51000 +0.09	26.99	26.50	26.95	14,298
18 Jul 11	26.42500 -1.41	27.30	26.42	27.30	18,012
15 Jul 11	27.83000 +0.08	28.58	27.40	27.50	32,997
14 Jul 11	27.75500 -0.44	28.18	27.60	27.62	14,664
13 Jul 11	28.19500 -0.14	28.25	27.80	27.85	13,240
12 Jul 11	28.33000 -0.51	28.54	28.06	28.22	52,819
11 Jul 11	28.84500 -0.57	29.50	28.84	29.31	21,514
08 Jul 11	29.41500 -0.24	30.00	29.25	29.80	21,815
07 Jul 11	29.65500 +0.53	29.87	29.26	29.30	12,393
06 Jul 11	29.13000 -0.20	29.78	29.10	29.60	19,965
05 Jul 11	29.33000 -0.25	29.74	29.31	29.70	18,594
04 Jul 11	29.58000 +0.31	29.69	29.40	29.60	7,645
01 Jul 11	29.27500 +0.44	29.27	28.46	28.46	9,941
30 Jun 11	28.83000 +0.39	28.83	28.52	28.52	7,636
29 Jun 11	28.44000 +0.70	28.65	28.11	28.22	20,289
28 Jun 11	27.73500 -0.25	28.09	27.72	27.90	5,376
27 Jun 11	27.99000 +0.50	28.30	27.75	27.85	13,913
24 Jun 11	27.49000 +0.00	27.85	27.47	27.52	1,889
23 Jun 11	27.49000 -0.17	27.74	27.33	27.33	4,174
22 Jun 11	27.66000 +0.67	27.72	27.12	27.12	4,118
21 Jun 11	26.99000 +0.14	27.00	26.43	26.43	5,987
20 Jun 11	26.85000 +0.26	26.91	26.50	26.62	3,969
17 Jun 11	26.59000 -0.34	26.76	26.23	26.43	16,580
16 Jun 11	26.93000 +0.25	27.02	26.45	26.74	42,245
15 Jun 11	26.68500 -0.32	27.08	26.68	26.99	20,322
14 Jun 11	27.00000 +0.13	27.39	26.85	27.20	18,718
13 Jun 11	26.87000 +1.11	26.87	26.23	26.23	16,284
10 Jun 11	25.76000 -0.01	26.04	25.76	26.00	9,174
09 Jun 11	25.77000 -0.06	25.81	25.04	25.22	30,481
08 Jun 11	25.82500 -0.05	25.87	24.80	25.56	59,958
07 Jun 11	25.87500 -0.54	26.32	25.74	26.00	55,378
06 Jun 11	26.41500 -0.97	27.20	26.25	27.00	47,026
03 Jun 11	27.39000 -0.08	27.69	27.20	27.69	12,387
02 Jun 11	27.47000 -0.33	27.83	27.03	27.50	9,554
01 Jun 11	27.80000 -0.75	28.59	27.80	28.50	12,556
31 May 11	28.54500 -0.06	28.94	28.46	28.56	13,876
30 May 11	28.60000 +0.02	28.84	28.60	28.60	4,340
27 May 11	28.58500 +0.16	28.69	28.15	28.38	8,814
26 May 11	28.42000 -0.27	28.60	28.25	28.50	10,268
25 May 11	28.69500 +0.80	28.98	28.45	28.55	20,320
24 May 11	27.90000 -0.73	28.55	27.90	28.40	12,753
23 May 11	28.62500 -0.30	29.00	28.63	28.85	13,630
20 May 11	28.92500 +0.02	29.30	28.69	28.88	7,673
19 May 11	28.90000 -0.06	29.11	28.66	28.66	4,587
18 May 11	28.96000 -0.06	29.28	28.95	29.28	10,914
17 May 11	29.02000 -0.13	29.33	28.80	28.80	21,365
16 May 11	29.15000 -0.43	29.41	28.95	29.11	30,059
13 May 11	29.58000 +0.01	29.95	29.42	29.65	13,064
12 May 11	29.57000 -0.93	30.10	29.41	30.00	74,218
11 May 11	30.50000 -0.20	30.79	30.50	30.55	7,340
10 May 11	30.70000 +27.56	31.10	30.55	30.55	23,575
06 May 11	3.14000 +0.08	3.15	3.03	3.07	49,248
05 May 11	3.06400 +0.03	3.07	3.00	3.05	43,279
04 May 11	3.03700 -0.02	3.07	3.00	3.02	25,863
03 May 11	3.05500 -0.01	3.06	3.01	3.03	21,200
02 May 11	3.06700 -0.01	3.12	3.06	3.11	24,401
29 Apr 11	3.07800 +0.03	3.09	3.05	3.08	25,865
28 Apr 11	3.04500 -0.03	3.06	3.01	3.06	29,818
27 Apr 11	3.07200 -0.01	3.09	3.05	3.05	13,512
26 Apr 11	3.08200 -0.04	3.12	3.07	3.10	25,297
21 Apr 11	3.12100 -0.03	3.16	3.10	3.13	28,114
20 Apr 11	3.14800 +0.04	3.17	3.13	3.15	17,216
19 Apr 11	3.10500 -0.03	3.16	3.10	3.12	38,003
18 Apr 11	3.13000 +0.06	3.15	3.03	3.08	119,011
15 Apr 11	3.06900 +0.02	3.11	3.04	3.05	32,301
14 Apr 11	3.05000 -0.07	3.12	3.05	3.10	33,974
13 Apr 11	3.12300 +0.03	3.18	3.12	3.15	49,888
12 Apr 11	3.09100 -0.05	3.14	3.09	3.14	11,943
11 Apr 11	3.14600 -0.05	3.18	3.13	3.18	20,696
08 Apr 11	3.19200 -0.07	3.22	3.17	3.21	19,113
07 Apr 11	3.26400 +0.12	3.27	3.19	3.20	30,449
06 Apr 11	3.14100 +0.02	3.15	3.13	3.15	22,556
05 Apr 11	3.12500 +0.00	3.16	3.13	3.14	20,725
04 Apr 11	3.12400 -0.02	3.17	3.11	3.13	101,244
01 Apr 11	3.14400 +0.04	3.17	3.12	3.12	32,168
31 Mar 11	3.10900 -0.07	3.16	3.11	3.16	6,196
30 Mar 11	3.18200 +0.05	3.18	3.15	3.17	35,286
29 Mar 11	3.13400 -0.01	3.16	3.12	3.16	21,629
28 Mar 11	3.14200 -0.03	3.19	3.13	3.17	12,377
25 Mar 11	3.17300 +0.06	3.18	3.11	3.13	19,221
24 Mar 11	3.11000 +0.01	3.13	3.08	3.13	18,909
23 Mar 11	3.09900 -0.01	3.12	3.07	3.11	24,008
22 Mar 11	3.11000 -0.01	3.13	3.09	3.09	54,596
21 Mar 11	3.11900 -0.08	3.30	3.12	3.23	95,667
18 Mar 11	3.19600 +0.06	3.21	3.15	3.18	28,336
17 Mar 11	3.14000 -0.02	3.19	3.14	3.15	44,048
16 Mar 11	3.15700 -0.01	3.23	3.16	3.18	105,601
15 Mar 11	3.16600 -0.03	3.19	3.06	3.13	301,305
14 Mar 11	3.19600 -0.09	3.25	3.18	3.20	135,444
11 Mar 11	3.28500 -0.02	3.30	3.23	3.29	59,794
10 Mar 11	3.30900 +0.00	3.34	3.30	3.33	48,180
09 Mar 11	3.31300 -0.02	3.36	3.31	3.33	25,322
08 Mar 11	3.33500 +0.10	3.34	3.24	3.24	33,314
07 Mar 11	3.23600 -0.03	3.26	3.19	3.22	60,743
04 Mar 11	3.27000 -0.06	3.36	3.25	3.33	64,320
03 Mar 11	3.33400 +0.02	3.37	3.32	3.33	36,808
02 Mar 11	3.31300 -0.03	3.33	3.28	3.30	69,363
01 Mar 11	3.34000 -0.06	3.41	3.34	3.41	20,580
28 Feb 11	3.40000 +0.00	3.43	3.38	3.41	28,768
25 Feb 11	3.40100 +0.02	3.44	3.38	3.40	47,691
24 Feb 11	3.37800 -0.02	3.41	3.36	3.40	43,846
23 Feb 11	3.39400 -0.11	3.46	3.38	3.41	73,868
22 Feb 11	3.50000 -0.08	3.56	3.50	3.52	29,404
21 Feb 11	3.58000 -0.02	3.60	3.51	3.59	36,714
18 Feb 11	3.59500 -0.03	3.65	3.59	3.63	13,295
17 Feb 11	3.62400 -0.01	3.62	3.59	3.61	38,971
16 Feb 11	3.63000 +0.00	3.67	3.62	3.63	17,913
15 Feb 11	3.62700 +0.01	3.65	3.61	3.61	19,855
14 Feb 11	3.62000 +0.06	3.65	3.61	3.61	49,830
11 Feb 11	3.56300 +0.05	3.58	3.51	3.53	21,858
10 Feb 11	3.51300 -0.04	3.57	3.51	3.54	34,737
09 Feb 11	3.55400 -0.02	3.59	3.54	3.58	36,911
08 Feb 11	3.57000 -0.02	3.61	3.56	3.60	32,761
07 Feb 11	3.59400 +0.06	3.61	3.53	3.55	47,876
04 Feb 11	3.53500 +0.01	3.56	3.51	3.53	42,149
03 Feb 11	3.52900 +0.01	3.56	3.50	3.51	24,862
02 Feb 11	3.52100 -0.02	3.57	3.52	3.55	41,869
01 Feb 11	3.53600 +0.04	3.55	3.51	3.52	37,445
31 Jan 11	3.49900 +0.00	3.50	3.43	3.47	49,476
28 Jan 11	3.50300 -0.03	3.56	3.50	3.52	20,341
27 Jan 11	3.53300 +0.00	3.54	3.50	3.53	36,661
26 Jan 11	3.53400 +0.03	3.56	3.52	3.54	20,854
25 Jan 11	3.50100 -0.08	3.58	3.50	3.57	36,759
24 Jan 11	3.57600 -0.01	3.63	3.55	3.63	55,091
21 Jan 11	3.58900 +0.03	3.61	3.55	3.56	73,790
20 Jan 11	3.56200 +0.01	3.57	3.48	3.54	116,172
19 Jan 11	3.55500 -0.06	3.62	3.53	3.60	161,169
18 Jan 11	3.62000 -0.31	3.96	3.60	3.95	351,817
17 Jan 11	3.92700 +0.08	3.93	3.86	3.87	87,170
14 Jan 11	3.84400 +0.04	3.85	3.75	3.79	94,620
13 Jan 11	3.80200 -0.04	3.89	3.79	3.88	81,875
12 Jan 11	3.84300 +0.01	3.87	3.80	3.82	46,990
11 Jan 11	3.83500 +0.08	3.85	3.79	3.80	50,597
10 Jan 11	3.76000 -0.02	3.83	3.76	3.81	44,939
07 Jan 11	3.78100 -0.04	3.84	3.78	3.82	82,624
06 Jan 11	3.82400 +0.08	3.85	3.79	3.79	112,507
05 Jan 11	3.74200 +0.10	3.76	3.64	3.67	100,347
04 Jan 11	3.64500 +0.03	3.68	3.61	3.66	71,994
03 Jan 11	3.61900 +0.01	3.63	3.58	3.61	70,526
30 Dec 10	3.60500 -0.02	3.62	3.59	3.60	20,146
29 Dec 10	3.62800 -0.01	3.66	3.62	3.65	39,157
28 Dec 10	3.63500 +0.05	3.68	3.61	3.62	40,480
27 Dec 10	3.59000 -0.01	3.60	3.51	3.55	35,003
23 Dec 10	3.59500 +0.00	3.62	3.58	3.60	26,686
22 Dec 10	3.59700 +0.00	3.63	3.59	3.61	28,510
21 Dec 10	3.59200 +0.01	3.62	3.58	3.59	97,157
20 Dec 10	3.57900 +0.03	3.60	3.56	3.58	60,396
17 Dec 10	3.55000 +0.08	3.55	3.46	3.48	32,128
16 Dec 10	3.46900 +0.00	3.51	3.44	3.47	40,222
15 Dec 10	3.47000 -0.08	3.52	3.47	3.52	85,676
14 Dec 10	3.55000 -0.07	3.60	3.52	3.59	90,073
13 Dec 10	3.61500 +0.05	3.63	3.58	3.61	93,648
10 Dec 10	3.57000 +0.04	3.58	3.51	3.54	56,928
09 Dec 10	3.53400 +0.04	3.56	3.50	3.52	107,522
08 Dec 10	3.49100 +0.03	3.51	3.44	3.48	84,334
07 Dec 10	3.46200 +0.11	3.48	3.28	3.30	254,796
06 Dec 10	3.35500 +0.08	3.37	3.31	3.32	61,921
03 Dec 10	3.27400 -0.07	3.35	3.26	3.34	67,920
02 Dec 10	3.34000 +0.05	3.35	3.25	3.28	127,903
01 Dec 10	3.29200 +0.09	3.29	3.21	3.22	43,658
30 Nov 10	3.20000 +0.03	3.20	3.15	3.16	53,415
29 Nov 10	3.17000 +0.07	3.18	3.12	3.12	33,709
26 Nov 10	3.10100 -0.02	3.13	3.07	3.12	34,663
25 Nov 10	3.11900 +0.00	3.15	3.06	3.13	15,440
24 Nov 10	3.11600 +0.05	3.13	3.06	3.07	21,009
23 Nov 10	3.07000 -0.02	3.08	3.04	3.07	20,009
22 Nov 10	3.08700 -0.03	3.12	3.08	3.11	27,291
19 Nov 10	3.11900 -0.04	3.16	3.09	3.16	14,096
18 Nov 10	3.15600 +0.06	3.18	3.10	3.11	36,466
17 Nov 10	3.10000 +0.00	3.15	3.08	3.14	34,620
16 Nov 10	3.10300 -0.09	3.17	3.10	3.15	55,258
15 Nov 10	3.19300 +0.04	3.19	3.12	3.14	10,777
12 Nov 10	3.15300 -0.04	3.19	3.13	3.17	37,262
11 Nov 10	3.19000 +0.03	3.20	3.17	3.19	42,350
10 Nov 10	3.16500 -0.01	3.17	3.10	3.14	46,218
09 Nov 10	3.17000 -0.03	3.21	3.16	3.17	47,583
08 Nov 10	3.19900 +0.06	3.28	3.17	3.20	108,825
05 Nov 10	3.14000 +0.16	3.18	3.01	3.03	144,968
04 Nov 10	2.98000 +0.01	2.98	2.95	2.97	18,632
03 Nov 10	2.97000 -0.01	2.99	2.97	2.97	7,821
02 Nov 10	2.98000 -0.04	3.00	2.96	3.00	18,726
01 Nov 10	3.01900 +0.01	3.03	2.99	3.02	10,918
29 Oct 10	3.01000 +0.03	3.01	2.98	2.99	19,991
28 Oct 10	2.98100 -0.03	3.03	2.98	3.01	27,358
27 Oct 10	3.01200 -0.01	3.04	3.00	3.01	15,964
26 Oct 10	3.02500 +0.05	3.04	2.99	3.02	58,815
25 Oct 10	2.98000 +0.02	3.03	2.97	2.98	99,318
22 Oct 10	2.95900 +0.02	2.97	2.92	2.93	21,850
21 Oct 10	2.94000 +0.01	2.97	2.92	2.94	39,504
20 Oct 10	2.92900 -0.08	2.97	2.90	2.96	53,370
19 Oct 10	3.01000 +0.07	3.06	2.95	2.98	65,626
18 Oct 10	2.94000 +0.08	2.94	2.84	2.85	97,442
15 Oct 10	2.86000 -0.03	2.91	2.79	2.91	59,226
14 Oct 10	2.88900 -0.18	3.04	2.89	3.03	49,383
13 Oct 10	3.06800 +0.04	3.08	3.03	3.04	37,478
12 Oct 10	3.02800 +0.05	3.03	2.99	3.01	15,709
11 Oct 10	2.98100 -0.01	3.05	2.98	2.98	114,168
08 Oct 10	2.99000 -0.01	3.02	2.97	2.99	23,666
07 Oct 10	2.99600 +0.02	3.00	2.93	2.95	20,482
06 Oct 10	2.98000 -0.01	3.01	2.96	2.97	38,150
05 Oct 10	2.99000 +0.02	2.99	2.94	2.96	8,361
04 Oct 10	2.96700 +0.09	3.00	2.95	2.98	27,382
01 Oct 10	2.87900 -0.02	2.91	2.86	2.88	25,087
30 Sep 10	2.90200 +0.01	2.94	2.87	2.89	17,918
29 Sep 10	2.89400 +0.03	2.89	2.84	2.86	10,458
28 Sep 10	2.86600 -0.02	2.90	2.84	2.90	13,013
27 Sep 10	2.89000 +0.01	2.91	2.88	2.90	19,930
24 Sep 10	2.88000 -0.02	2.88	2.85	2.85	22,862
23 Sep 10	2.90200 +0.00	2.93	2.87	2.91	16,388
22 Sep 10	2.90500 -0.15	2.97	2.90	2.97	36,549
21 Sep 10	3.05600 +0.02	3.06	3.03	3.03	5,426
20 Sep 10	3.04000 -0.02	3.04	3.01	3.03	7,856
17 Sep 10	3.06000 +0.07	3.07	3.02	3.04	33,369
16 Sep 10	2.98800 -0.02	3.01	2.96	3.00	25,163
15 Sep 10	3.01000 -0.04	3.07	3.00	3.03	14,028
14 Sep 10	3.05100 -0.05	3.10	3.03	3.09	23,912
13 Sep 10	3.10000 +0.01	3.12	3.04	3.07	32,595
10 Sep 10	3.09000 +0.00	3.10	3.05	3.07	22,275
09 Sep 10	3.09000 +0.06	3.09	3.01	3.02	24,301
08 Sep 10	3.03200 +0.02	3.05	2.99	3.01	31,852
07 Sep 10	3.01000 -0.03	3.05	3.01	3.05	14,183
06 Sep 10	3.03500 -0.01	3.04	3.03	3.04	3,537
03 Sep 10	3.04700 -0.01	3.10	3.00	3.02	39,826
02 Sep 10	3.05500 +0.07	3.06	2.98	3.00	12,162
01 Sep 10	2.98100 +0.11	2.99	2.91	2.95	21,765
31 Aug 10	2.86900 -0.06	2.90	2.86	2.88	10,411
30 Aug 10	2.93000 +0.03	2.96	2.93	2.96	20,075
27 Aug 10	2.90300 -0.02	2.92	2.87	2.90	13,264
26 Aug 10	2.92000 +0.01	2.95	2.89	2.89	6,372
25 Aug 10	2.90700 -0.02	2.93	2.88	2.92	31,856
24 Aug 10	2.92900 -0.05	2.96	2.90	2.96	46,767
23 Aug 10	2.98000 +0.05	3.00	2.95	2.97	15,111
20 Aug 10	2.93500 -0.03	2.98	2.93	2.98	19,794
19 Aug 10	2.96600 -0.05	3.02	2.97	3.02	21,613
18 Aug 10	3.01200 -0.03	3.02	2.98	3.01	32,477
17 Aug 10	3.03800 +0.03	3.04	3.02	3.03	13,501
16 Aug 10	3.01000 -0.07	3.05	3.01	3.05	17,136
13 Aug 10	3.07500 +0.07	3.08	3.01	3.03	20,847
12 Aug 10	3.00500 -0.01	3.03	2.98	2.99	65,122
11 Aug 10	3.02000 -0.06	3.05	3.02	3.05	24,425
10 Aug 10	3.08200 +0.03	3.09	3.04	3.08	32,226
09 Aug 10	3.05500 +0.04	3.09	3.03	3.08	38,458
06 Aug 10	3.02000 -0.10	3.12	3.02	3.10	34,669
05 Aug 10	3.11500 -0.03	3.16	3.09	3.16	21,878
04 Aug 10	3.14300 +0.00	3.16	3.12	3.13	46,561
03 Aug 10	3.14000 -0.02	3.19	3.14	3.19	30,494
02 Aug 10	3.16300 +0.02	3.20	3.14	3.16	31,575
30 Jul 10	3.13900 +0.01	3.16	3.11	3.15	17,799
29 Jul 10	3.12500 -0.04	3.17	3.12	3.15	19,190
28 Jul 10	3.16000 -0.06	3.22	3.15	3.21	24,127
27 Jul 10	3.22000 +0.06	3.28	3.18	3.19	66,933
26 Jul 10	3.16400 +0.03	3.16	3.09	3.12	48,389
23 Jul 10	3.13000 -0.02	3.19	3.12	3.16	101,960
22 Jul 10	3.14800 +0.02	3.16	3.08	3.10	34,561
21 Jul 10	3.13000 +0.03	3.18	3.09	3.11	39,853
20 Jul 10	3.10100 +0.11	3.14	3.04	3.07	62,096
19 Jul 10	2.99000 -0.10	3.08	2.97	3.06	85,243
16 Jul 10	3.09000 -0.08	3.34	3.06	3.27	127,412
15 Jul 10	3.16900 -0.16	3.35	3.14	3.31	122,687
14 Jul 10	3.32500 -0.01	3.41	3.30	3.40	93,728
13 Jul 10	3.33100 +0.09	3.34	3.28	3.28	87,705
12 Jul 10	3.24100 +0.06	3.26	3.19	3.20	37,750
09 Jul 10	3.18300 +0.08	3.18	3.12	3.12	28,538
08 Jul 10	3.10800 +0.06	3.15	3.09	3.10	34,719
07 Jul 10	3.05000 +0.00	3.05	2.99	3.02	41,153
06 Jul 10	3.04500 +0.03	3.09	3.03	3.03	19,817
05 Jul 10	3.01500 +0.02	3.03	3.00	3.03	13,973
02 Jul 10	2.99700 +0.06	3.06	3.00	3.01	34,619
01 Jul 10	2.94000 -0.16	3.09	2.91	3.08	64,541
30 Jun 10	3.10000 -0.01	3.14	3.08	3.10	47,174
29 Jun 10	3.11400 -0.12	3.23	3.11	3.21	28,857
28 Jun 10	3.23800 +0.11	3.24	3.18	3.21	20,573
25 Jun 10	3.13200 +0.05	3.18	3.08	3.08	33,998
24 Jun 10	3.08000 -0.16	3.19	3.08	3.18	56,678
23 Jun 10	3.23900 -0.01	3.25	3.21	3.23	23,772
22 Jun 10	3.25000 -0.01	3.28	3.24	3.27	25,333
21 Jun 10	3.26000 +0.05	3.30	3.25	3.25	52,783
18 Jun 10	3.21300 -0.02	3.23	3.18	3.21	24,550
17 Jun 10	3.23200 +0.00	3.25	3.18	3.23	24,377
16 Jun 10	3.23000 +0.01	3.23	3.20	3.23	15,248
15 Jun 10	3.21900 +0.03	3.22	3.17	3.18	28,561
14 Jun 10	3.19000 -0.01	3.22	3.17	3.22	29,050
11 Jun 10	3.20000 -0.02	3.24	3.17	3.24	28,121
10 Jun 10	3.22000 +0.02	3.28	3.21	3.22	52,318
09 Jun 10	3.20100 +0.13	3.21	3.09	3.11	39,047
08 Jun 10	3.07000 -0.04	3.11	3.04	3.09	38,340
07 Jun 10	3.11000 -0.08	3.23	3.08	3.14	57,031
04 Jun 10	3.19300 -0.06	3.29	3.18	3.26	118,600
03 Jun 10	3.25300 +0.06	3.30	3.22	3.22	38,959
02 Jun 10	3.19100 -0.04	3.20	3.13	3.16	36,215
01 Jun 10	3.22700 -0.01	3.24	3.18	3.24	47,721
31 May 10	3.24000 +0.00	3.27	3.21	3.21	15,812
28 May 10	3.24400 -0.02	3.27	3.23	3.26	38,307
27 May 10	3.26200 +0.05	3.31	3.20	3.21	164,200
26 May 10	3.21000 +0.21	3.27	3.13	3.18	171,836
25 May 10	3.00400 -0.11	3.03	2.93	2.98	127,387
24 May 10	3.11600 +0.14	3.16	3.00	3.02	80,681
21 May 10	2.97900 +0.00	2.98	2.81	2.91	139,994
20 May 10	2.97900 -0.07	3.12	2.93	3.10	73,878
19 May 10	3.04800 -0.11	3.11	2.98	3.03	177,500
18 May 10	3.15300 +0.03	3.19	3.14	3.16	128,567
17 May 10	3.12800 -0.05	3.27	3.13	3.16	80,118
14 May 10	3.18000 -0.10	3.27	3.17	3.27	76,740
13 May 10	3.28000 -0.02	3.31	3.25	3.31	33,576
12 May 10	3.30000 +0.00	3.34	3.27	3.29	69,433
11 May 10	3.29500 +0.00	3.30	3.23	3.26	87,098
10 May 10	3.29200 +0.15	3.39	3.25	3.28	371,503
07 May 10	3.14500 -0.10	3.25	3.06	3.09	203,726
06 May 10	3.24600 -0.01	3.35	3.21	3.25	69,422
05 May 10	3.25400 -0.02	3.30	3.13	3.27	174,709
04 May 10	3.27000 -0.07	3.36	3.27	3.35	98,521
03 May 10	3.34300 -0.04	3.38	3.28	3.33	86,305
30 Apr 10	3.37800 -0.06	3.46	3.35	3.44	164,757
29 Apr 10	3.43300 +0.04	3.45	3.38	3.39	78,862
28 Apr 10	3.39400 +0.06	3.49	3.18	3.27	351,846
27 Apr 10	3.33000 -0.21	3.47	3.33	3.46	152,995
26 Apr 10	3.54000 -0.09	3.68	3.43	3.64	168,566
23 Apr 10	3.63000 +0.00	3.72	3.63	3.65	98,626
22 Apr 10	3.62700 -0.07	3.67	3.58	3.65	184,274
21 Apr 10	3.70100 +0.01	3.77	3.69	3.72	164,902
20 Apr 10	3.69200 +0.12	3.75	3.62	3.68	244,486
19 Apr 10	3.57000 +0.17	3.67	3.32	3.33	388,671
16 Apr 10	3.39500 -0.27	3.67	3.24	3.53	360,530
15 Apr 10	3.66300 +0.15	3.75	3.63	3.65	215,705
14 Apr 10	3.51000 +0.10	3.52	3.40	3.40	88,199
13 Apr 10	3.41500 +0.02	3.45	3.35	3.41	168,769
12 Apr 10	3.39000 +0.01	3.42	3.36	3.38	109,647
09 Apr 10	3.37700 +0.10	3.42	3.33	3.33	128,223
08 Apr 10	3.27600 +0.02	3.29	3.18	3.26	185,466
07 Apr 10	3.25900 +0.05	3.27	3.18	3.22	77,786
06 Apr 10	3.21000 +0.15	3.21	3.16	3.18	90,783
01 Apr 10	3.05500 +0.05	3.08	3.01	3.02	71,317
31 Mar 10	3.01000 -0.03	3.09	2.97	3.05	122,120
30 Mar 10	3.03500 -0.10	3.16	3.03	3.10	131,616
29 Mar 10	3.13700 -0.11	3.28	3.06	3.22	210,816
26 Mar 10	3.24200 -0.01	3.27	3.19	3.21	112,135
25 Mar 10	3.25200 +0.13	3.29	3.11	3.12	166,128
24 Mar 10	3.11900 +0.08	3.13	3.04	3.07	102,647
23 Mar 10	3.04300 +0.08	3.07	2.98	2.98	132,847
22 Mar 10	2.96500 +0.04	3.00	2.86	2.90	126,307
19 Mar 10	2.92000 -0.02	2.98	2.92	2.95	54,517
18 Mar 10	2.94500 -0.03	3.00	2.94	2.95	47,610
17 Mar 10	2.97000 +0.04	3.03	2.95	2.95	86,171
16 Mar 10	2.93100 +0.12	2.93	2.84	2.86	94,022
15 Mar 10	2.81400 -0.16	2.88	2.80	2.88	242,670
12 Mar 10	2.97000 +0.02	3.12	2.91	3.06	246,135
11 Mar 10	2.94900 -0.01	2.99	2.91	2.93	179,853
10 Mar 10	2.95800 +0.24	2.98	2.83	2.85	224,777
09 Mar 10	2.71700 +0.11	2.76	2.61	2.62	100,057
08 Mar 10	2.61000 +0.07	2.63	2.55	2.57	39,873
05 Mar 10	2.54000 +0.02	2.57	2.53	2.53	32,615
04 Mar 10	2.51600 +0.04	2.53	2.47	2.48	24,806
03 Mar 10	2.48100 -0.04	2.51	2.48	2.50	26,644
02 Mar 10	2.52000 +0.01	2.53	2.49	2.51	28,521
01 Mar 10	2.51000 +0.01	2.53	2.50	2.51	14,515
26 Feb 10	2.50400 +0.01	2.53	2.49	2.51	9,665
25 Feb 10	2.49700 -0.02	2.54	2.49	2.53	43,178
24 Feb 10	2.51400 +0.01	2.52	2.46	2.48	16,753
23 Feb 10	2.50100 -0.02	2.56	2.50	2.54	37,217
22 Feb 10	2.51900 -0.02	2.55	2.50	2.55	33,217
19 Feb 10	2.54000 +0.01	2.54	2.48	2.49	38,069
18 Feb 10	2.53100 +0.05	2.54	2.48	2.51	43,668
17 Feb 10	2.48500 +0.12	2.49	2.40	2.40	65,444
16 Feb 10	2.36500 +0.04	2.38	2.33	2.33	31,585
15 Feb 10	2.33000 +0.00	2.34	2.33	2.34	5,491
12 Feb 10	2.33000 +0.00	2.35	2.26	2.35	15,233
11 Feb 10	2.33000 +0.02	2.34	2.31	2.33	32,645
10 Feb 10	2.31100 +0.04	2.32	2.29	2.31	26,134
09 Feb 10	2.27500 -0.08	2.34	2.27	2.31	45,648
08 Feb 10	2.36000 +0.01	2.39	2.30	2.39	26,838
05 Feb 10	2.35400 -0.02	2.36	2.29	2.32	55,132
04 Feb 10	2.37900 -0.07	2.44	2.36	2.44	60,189
03 Feb 10	2.44800 +0.03	2.48	2.42	2.43	33,173
02 Feb 10	2.42000 +0.02	2.42	2.38	2.40	32,989
01 Feb 10	2.40000 +0.03	2.42	2.39	2.41	36,573
29 Jan 10	2.37000 +0.06	2.39	2.31	2.35	35,003
28 Jan 10	2.30500 +0.02	2.35	2.29	2.30	53,752
27 Jan 10	2.29000 -0.03	2.31	2.23	2.26	80,543
26 Jan 10	2.32000 +0.03	2.33	2.27	2.28	36,156
25 Jan 10	2.28700 -0.07	2.35	2.23	2.30	98,348
22 Jan 10	2.36000 -0.02	2.36	2.29	2.33	117,928
21 Jan 10	2.38100 -0.07	2.47	2.37	2.47	76,759
20 Jan 10	2.45000 +0.03	2.54	2.44	2.48	87,826
19 Jan 10	2.42000 +0.01	2.44	2.32	2.44	129,597
18 Jan 10	2.41200 +0.03	2.46	2.38	2.40	23,265
15 Jan 10	2.38000 -0.04	2.47	2.38	2.47	117,059
14 Jan 10	2.42100 -0.02	2.45	2.41	2.43	32,491
13 Jan 10	2.44000 +0.00	2.46	2.41	2.44	30,970
12 Jan 10	2.44000 -0.05	2.50	2.44	2.49	59,495
11 Jan 10	2.49100 +0.02	2.54	2.49	2.51	97,425
08 Jan 10	2.47000 -0.09	2.59	2.45	2.57	181,387
07 Jan 10	2.55900 +0.06	2.60	2.52	2.54	120,010
06 Jan 10	2.50200 +0.08	2.51	2.44	2.46	103,063
05 Jan 10	2.42000 +0.08	2.42	2.35	2.36	91,803
04 Jan 10	2.34000 +0.03	2.36	2.31	2.35	78,997
30 Dec 09	2.31000 -0.04	2.36	2.31	2.35	28,454
29 Dec 09	2.35000 +0.03	2.36	2.33	2.35	60,343
28 Dec 09	2.32000 +0.00	2.36	2.31	2.36	71,579

Citigroup Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	108.94000 -1.28	108.94	108.16	108.76	188
19 Oct 26	110.22000 -1.94	111.38	110.22	111.28	555
16 Oct 26	112.16000 +3.42	112.32	109.48	109.84	183
15 Oct 26	108.74000 -2.18	110.00	108.74	109.52	107
14 Oct 26	110.92000 -4.48	112.04	110.44	111.92	2,320
13 Oct 26	115.40000 -1.54	119.14	115.08	118.04	2,493
12 Oct 26	116.94000 +2.14	117.02	116.06	116.36	2,891
09 Oct 26	114.80000 +2.72	115.00	114.30	114.30	694
08 Oct 26	112.08000 -0.30	113.52	112.02	113.22	1,565
07 Oct 26	112.38000 -2.14	114.82	112.18	114.56	986
06 Oct 26	114.52000 -0.10	115.16	114.44	114.78	1,304
05 Oct 26	114.62000 +1.36	115.32	114.30	114.48	470
02 Oct 26	113.26000 +2.58	114.36	112.98	113.24	2,912
01 Oct 26	110.68000 -3.96	115.18	110.42	115.18	1,239
30 Sep 26	114.64000 -0.58	115.62	114.64	115.62	123
29 Sep 26	115.22000 -1.20	115.86	115.18	115.46	538
28 Sep 26	116.42000 -0.68	117.52	116.42	116.52	2,701
25 Sep 26	117.10000 +1.96	117.20	116.02	116.02	1,150
24 Sep 26	115.14000 -1.10	116.30	115.14	116.06	1,419
23 Sep 26	116.24000 +1.64	117.02	114.88	116.72	340
22 Sep 26	114.60000 -2.12	118.24	114.60	117.84	340
21 Sep 26	116.72000 +1.32	117.00	115.08	115.20	2,663
18 Sep 26	115.40000 -0.28	115.84	114.94	115.58	369
17 Sep 26	115.68000 -1.36	117.12	114.40	116.56	204
16 Sep 26	117.04000 -0.16	118.54	117.04	118.20	222
15 Sep 26	117.20000 +0.58	120.46	117.20	118.20	821
14 Sep 26	116.62000 -2.76	119.94	116.62	119.74	2,014
11 Sep 26	119.38000 +0.58	121.52	118.82	120.18	1,244
10 Sep 26	118.80000 +0.18	119.68	118.04	119.04	346
09 Sep 26	118.62000 +0.40	118.94	115.72	117.60	335
08 Sep 26	118.22000 +0.46	118.22	117.30	117.84	551
07 Sep 26	117.76000 +0.72	118.72	117.58	118.72	662
04 Sep 26	117.04000 -1.56	118.96	116.80	118.82	369
03 Sep 26	118.60000 +2.22	118.60	115.76	115.76	1,693
02 Sep 26	116.38000 +1.54	116.90	114.34	114.80	690
01 Sep 26	114.84000 +1.34	115.08	113.02	113.46	731
31 Aug 26	113.50000 -1.10	114.00	113.50	114.00	14
28 Aug 26	114.60000 +0.36	114.68	114.00	114.68	554
27 Aug 26	114.24000 +0.08	114.70	113.42	114.16	211
26 Aug 26	114.16000 +0.86	114.52	114.02	114.52	423
25 Aug 26	113.30000 +0.18	113.30	113.20	113.22	111
24 Aug 26	113.12000 +0.96	113.24	112.16	112.50	2,473
21 Aug 26	112.16000 -0.68	112.36	111.18	111.18	336
20 Aug 26	112.84000 -1.88	114.28	112.84	114.28	403
19 Aug 26	114.72000 -3.46	118.84	114.72	118.58	482
18 Aug 26	118.18000 -1.74	119.86	117.98	119.68	133
17 Aug 26	119.92000 -0.14	120.60	119.80	120.50	361
14 Aug 26	120.06000 +0.58	120.54	120.00	120.02	103
13 Aug 26	119.48000 +0.02	120.08	119.48	119.78	609
12 Aug 26	119.46000 +1.42	119.46	117.78	117.78	59
11 Aug 26	118.04000 +0.54	118.20	117.64	117.64	192
10 Aug 26	117.50000 +1.06	117.64	116.74	116.78	847
07 Aug 26	116.44000 -0.44	116.66	115.12	116.44	274
06 Aug 26	116.88000 -2.66	120.44	116.88	119.94	1,888
05 Aug 26	119.54000 +0.14	120.18	118.54	118.96	1,102
04 Aug 26	119.40000 +4.54	119.60	116.08	116.12	766
03 Aug 26	114.86000 -0.60	115.94	114.36	115.42	1,327
31 Jul 26	115.46000 +2.02	115.68	114.72	114.72	275
30 Jul 26	113.44000 -0.06	113.78	111.40	111.70	1,487
29 Jul 26	113.50000 -2.36	116.38	113.26	115.82	424
28 Jul 26	115.86000 -0.80	117.20	115.86	116.36	1,263
27 Jul 26	116.66000 -0.18	118.32	116.34	116.78	470
24 Jul 26	116.84000 +1.34	116.84	115.88	116.16	970
23 Jul 26	115.50000 -1.64	116.28	114.56	116.28	1,306
22 Jul 26	117.14000 +0.90	117.16	116.42	116.94	1,279
21 Jul 26	116.24000 +2.14	116.24	113.30	113.30	334
20 Jul 26	114.10000 +0.14	114.28	112.94	112.94	773
17 Jul 26	113.96000 -2.28	114.40	113.96	114.40	104
16 Jul 26	116.24000 -0.62	117.72	115.00	117.62	876
15 Jul 26	116.86000 -0.52	117.78	115.74	117.72	1,674
14 Jul 26	117.38000 -3.82	125.48	117.38	124.98	3,181
13 Jul 26	121.20000 -1.92	124.02	121.20	123.82	1,273
10 Jul 26	123.12000 +1.56	123.64	122.72	122.72	412
09 Jul 26	121.56000 +0.62	121.62	120.56	120.68	336
08 Jul 26	120.94000 -3.58	123.08	120.64	122.40	918
07 Jul 26	124.52000 -0.96	127.64	124.40	126.56	1,060
06 Jul 26	125.48000 +2.16	125.74	122.00	122.50	436
03 Jul 26	123.32000 +0.70	124.30	122.94	122.94	337
02 Jul 26	122.62000 -0.74	123.98	122.34	123.36	857
01 Jul 26	123.36000 +0.42	123.70	121.78	122.62	198
30 Jun 26	122.94000 -2.16	124.78	122.94	124.78	312
29 Jun 26	125.10000 -0.14	125.44	123.96	123.96	380
26 Jun 26	125.24000 -3.66	127.28	124.28	127.04	393
25 Jun 26	128.89999 +1.42	129.04	126.74	126.74	730
24 Jun 26	127.48000 -0.80	128.54	127.08	127.76	393
23 Jun 26	128.28000 +0.70	128.28	126.34	126.34	1,394
22 Jun 26	127.58000 +2.48	127.96	124.16	124.84	1,539
19 Jun 26	125.10000 -2.18	125.24	124.62	124.68	499
18 Jun 26	127.28000 +1.44	128.54	123.10	126.52	6,096
17 Jun 26	125.84000 +3.34	125.94	123.42	123.80	557
16 Jun 26	122.50000 +0.04	123.42	121.70	121.70	869
15 Jun 26	122.46000 +1.04	123.52	121.62	122.18	1,918
12 Jun 26	121.42000 +4.02	121.82	119.46	119.46	9,467
11 Jun 26	117.40000 +2.36	117.40	116.34	116.78	943
10 Jun 26	115.04000 +0.14	117.56	114.72	116.28	2,422
09 Jun 26	114.90000 -1.46	116.90	114.90	116.08	994
08 Jun 26	116.36000 +1.22	116.56	114.96	115.04	1,020
05 Jun 26	115.14000 -0.60	116.92	114.86	116.66	1,123
04 Jun 26	115.74000 +4.56	115.74	111.96	111.96	4,883
03 Jun 26	111.18000 -2.18	113.26	111.18	113.26	1,153
02 Jun 26	113.36000 +3.62	113.36	110.16	110.16	318
01 Jun 26	109.74000 +1.20	109.74	106.40	108.08	1,539
29 May 26	108.54000 +1.92	108.54	106.28	106.40	565
28 May 26	106.62000 -0.62	107.88	106.00	107.88	374
27 May 26	107.24000 -1.06	109.78	107.24	109.08	922
26 May 26	108.30000 -0.96	109.48	108.30	108.62	423
25 May 26	109.26000 +1.40	109.32	108.34	108.38	4,399
22 May 26	107.86000 +1.16	108.78	107.74	107.84	651
21 May 26	106.70000 -0.52	107.88	106.70	107.22	936
20 May 26	107.22000 +3.40	107.32	103.66	104.04	796
19 May 26	103.82000 -1.92	105.88	103.80	105.16	1,333
18 May 26	105.74000 -0.58	106.16	105.06	105.94	1,251
15 May 26	106.32000 -0.66	107.18	106.20	107.18	638
14 May 26	106.98000 -0.16	107.68	106.54	106.68	1,315
13 May 26	107.14000 +0.94	108.24	106.02	108.24	4,138
12 May 26	106.20000 -1.28	107.24	105.32	107.14	1,598
11 May 26	107.48000 -2.24	108.44	106.30	106.30	984
08 May 26	109.72000 -1.58	111.58	109.72	110.88	1,582
07 May 26	111.30000 +1.24	111.30	104.40	109.04	2,497
06 May 26	110.06000 +0.56	111.68	109.56	109.56	1,568
05 May 26	109.50000 +2.68	109.62	108.16	108.16	145
04 May 26	106.82000 -2.42	108.42	106.82	108.42	1,044
30 Apr 26	109.24000 +0.34	110.02	108.08	108.24	496
29 Apr 26	108.90000 -0.74	109.98	108.90	109.94	521
28 Apr 26	109.64000 +0.40	111.98	109.52	110.54	994
27 Apr 26	109.24000 +0.00	109.64	107.88	107.88	598
24 Apr 26	109.24000 -1.48	110.14	109.18	109.56	549
23 Apr 26	110.72000 -0.76	111.16	110.30	110.30	917
22 Apr 26	111.48000 -1.56	113.92	111.48	113.92	221
21 Apr 26	113.04000 +0.50	114.78	113.02	113.02	1,137
20 Apr 26	112.54000 +0.46	113.00	111.02	111.02	492
17 Apr 26	112.08000 +2.04	112.12	110.18	110.32	1,244
16 Apr 26	110.04000 -1.66	112.50	110.04	111.40	887
15 Apr 26	111.70000 +1.48	112.50	110.00	110.32	2,679
14 Apr 26	110.22000 +4.12	110.22	106.20	107.04	4,578
13 Apr 26	106.10000 -0.34	106.22	104.36	105.12	1,350
10 Apr 26	106.44000 +0.54	106.46	105.80	106.26	1,176
09 Apr 26	105.90000 +1.04	105.90	104.74	105.80	676
08 Apr 26	104.86000 +4.36	106.12	103.04	103.62	1,846
07 Apr 26	100.50000 +1.28	101.32	100.30	101.00	721
02 Apr 26	99.22000 -0.50	99.66	96.88	98.24	413
01 Apr 26	99.72000 +3.67	100.08	98.29	98.83	1,347
31 Mar 26	96.05000 +0.73	96.70	94.05	94.05	2,124
30 Mar 26	95.32000 +1.38	95.32	93.34	93.66	2,142
27 Mar 26	93.94000 -3.46	97.90	93.21	97.90	2,321
26 Mar 26	97.40000 -1.85	99.00	97.40	98.50	354
25 Mar 26	99.25000 +0.83	99.62	98.79	98.92	1,981
24 Mar 26	98.42000 +2.30	98.91	94.87	95.66	3,187
23 Mar 26	96.12000 +0.49	98.14	93.77	94.58	4,637
20 Mar 26	95.63000 +0.99	95.63	94.66	94.95	388
19 Mar 26	94.64000 +0.42	94.64	93.92	94.36	390
18 Mar 26	94.22000 +0.81	94.75	93.71	93.74	12,373
17 Mar 26	93.41000 +0.27	93.66	93.41	93.66	120
16 Mar 26	93.14000 +0.22	93.82	92.51	93.63	1,068
13 Mar 26	92.92000 +0.95	93.50	92.56	92.56	255
12 Mar 26	91.97000 -1.57	92.58	91.03	92.58	1,416
11 Mar 26	93.54000 -0.76	94.27	93.14	93.77	668
10 Mar 26	94.30000 +4.90	94.30	91.69	91.89	2,155
09 Mar 26	89.40000 -1.62	90.66	88.49	90.20	2,100
06 Mar 26	91.02000 -3.09	94.66	91.02	94.66	190
05 Mar 26	94.11000 -1.84	104.60	94.11	95.15	2,130
04 Mar 26	95.95000 +1.30	104.80	94.68	94.68	2,352
03 Mar 26	94.65000 +0.28	94.85	92.38	93.78	1,760
02 Mar 26	94.37000 +0.18	100.24	90.92	91.45	5,667
27 Feb 26	94.19000 -3.88	104.60	93.70	97.39	797
26 Feb 26	98.07000 +1.91	104.80	96.80	96.92	323
25 Feb 26	96.16000 +3.75	96.16	93.01	93.01	876
24 Feb 26	92.41000 -1.07	100.24	92.41	93.86	262
23 Feb 26	93.48000 -3.84	104.60	92.92	97.74	3,461
20 Feb 26	97.32000 -0.53	104.80	96.74	98.43	1,382
19 Feb 26	97.85000 -0.85	97.85	94.85	97.85	2,028
18 Feb 26	98.70000 +2.50	100.24	96.42	96.42	4,685
17 Feb 26	96.20000 +2.79	104.60	93.23	93.90	2,185
16 Feb 26	93.41000 -0.03	104.80	93.36	93.97	582
13 Feb 26	93.44000 -5.45	94.85	92.22	94.85	2,252
12 Feb 26	98.89000 -1.83	100.24	98.89	99.13	1,347
11 Feb 26	100.72000 -1.74	104.60	100.52	101.96	25,192
10 Feb 26	102.46000 -2.08	104.80	102.20	103.76	1,153
09 Feb 26	104.54000 +1.20	104.68	102.76	103.46	2,294
06 Feb 26	103.34000 +6.21	103.34	97.68	97.68	1,720
05 Feb 26	97.13000 -4.07	99.83	96.08	99.34	2,220
04 Feb 26	101.20000 +1.68	101.36	99.29	99.29	1,094
03 Feb 26	99.52000 +1.05	106.00	98.11	98.11	1,117
02 Feb 26	98.47000 +1.71	105.44	96.26	96.37	2,904
30 Jan 26	96.76000 +1.40	100.54	96.16	96.16	68
29 Jan 26	95.36000 -0.65	105.12	94.68	94.68	1,367
28 Jan 26	96.01000 +0.57	106.00	95.32	95.90	1,040
27 Jan 26	95.44000 -1.25	105.44	95.44	96.28	561
26 Jan 26	96.69000 -0.28	100.54	95.72	95.72	933
23 Jan 26	96.97000 -1.00	99.01	96.97	99.01	871
22 Jan 26	97.97000 +0.67	98.48	97.52	97.52	3,208
21 Jan 26	97.30000 -0.94	98.32	96.24	96.84	3,241
20 Jan 26	98.24000 -1.54	98.84	97.78	98.54	2,499
19 Jan 26	99.78000 -2.30	101.10	99.76	100.44	747
16 Jan 26	102.08000 +1.20	102.52	100.90	101.32	2,290
15 Jan 26	100.88000 +4.39	101.14	96.49	96.49	3,485
14 Jan 26	96.49000 -4.37	101.48	96.34	99.67	6,277
13 Jan 26	100.86000 +0.68	101.36	100.72	101.10	1,612
12 Jan 26	100.18000 -4.30	102.40	99.26	102.14	10,652
09 Jan 26	104.48000 -0.22	104.48	103.34	103.76	926
08 Jan 26	104.70000 +1.14	104.70	103.32	103.76	1,274
07 Jan 26	103.56000 -2.08	105.12	102.98	105.12	2,259
06 Jan 26	105.64000 +0.54	106.00	104.94	105.16	3,762
05 Jan 26	105.10000 +4.76	105.44	101.28	101.46	2,866
02 Jan 26	100.34000 -0.42	100.54	99.75	100.50	305
30 Dec 25	100.76000 +0.02	100.76	100.20	100.20	71
29 Dec 25	100.74000 -1.08	102.66	100.74	102.20	742
23 Dec 25	101.82000 +1.66	101.82	100.20	100.52	682
22 Dec 25	100.16000 +2.13	100.16	97.99	98.36	4,375
19 Dec 25	98.03000 +1.25	98.07	96.53	96.86	491
18 Dec 25	96.78000 +1.65	96.84	94.73	94.73	730
17 Dec 25	95.13000 +0.61	96.19	94.99	95.09	460
16 Dec 25	94.52000 -1.16	96.10	94.44	95.89	303
15 Dec 25	95.68000 +0.39	96.35	95.49	96.02	529
12 Dec 25	95.29000 +0.07	96.78	95.21	95.40	1,638
11 Dec 25	95.22000 +0.14	95.38	94.39	95.38	934
10 Dec 25	95.08000 +0.89	95.09	93.68	94.05	810
09 Dec 25	94.19000 +0.32	94.19	93.36	93.36	356
08 Dec 25	93.87000 +0.37	94.32	93.66	93.91	648
05 Dec 25	93.50000 +0.71	93.68	92.34	92.34	687
04 Dec 25	92.79000 +2.40	92.79	91.37	91.52	1,328
03 Dec 25	90.39000 +0.97	90.41	88.29	88.75	818
02 Dec 25	89.42000 +0.67	89.66	87.85	87.85	939
01 Dec 25	88.75000 -1.18	89.66	88.16	89.14	519
28 Nov 25	89.93000 +1.55	89.93	88.45	88.98	874
27 Nov 25	88.38000 -0.34	89.04	87.73	89.04	40
26 Nov 25	88.72000 +1.76	89.05	86.87	86.87	762
25 Nov 25	86.96000 -0.01	87.90	86.13	86.30	2,163
24 Nov 25	86.97000 +2.22	87.16	85.46	86.25	1,347
21 Nov 25	84.75000 -2.63	85.48	83.98	84.78	22,048
20 Nov 25	87.38000 +0.87	88.99	87.08	87.56	1,111
19 Nov 25	86.51000 +1.58	86.85	84.56	84.71	1,658
18 Nov 25	84.93000 -0.95	84.95	83.35	84.34	1,185
17 Nov 25	85.88000 -0.85	87.08	85.60	87.08	801
14 Nov 25	86.73000 -1.59	86.84	84.51	86.84	2,207
13 Nov 25	88.32000 -0.83	89.09	88.20	89.09	1,185
12 Nov 25	89.15000 +2.00	89.50	87.08	87.08	2,656
11 Nov 25	87.15000 +0.15	87.80	86.57	87.37	526
10 Nov 25	87.00000 +2.27	88.97	86.99	86.99	1,172
07 Nov 25	84.73000 -2.11	87.89	84.57	87.89	1,228
06 Nov 25	86.84000 -1.29	88.50	86.84	88.33	1,106
05 Nov 25	88.13000 -0.19	88.39	87.65	87.97	951
04 Nov 25	88.32000 +0.97	88.87	86.33	87.15	3,250
03 Nov 25	87.35000 +0.42	87.81	86.61	87.65	1,084
31 Oct 25	86.93000 -0.20	87.35	86.25	86.82	1,718
30 Oct 25	87.13000 +0.57	87.30	85.28	85.52	1,246
29 Oct 25	86.56000 +0.40	87.45	86.47	87.00	619
28 Oct 25	86.16000 -0.23	87.05	86.16	86.66	968
27 Oct 25	86.39000 +0.92	86.72	85.27	85.79	363
24 Oct 25	85.47000 +2.02	85.47	83.41	83.41	446
23 Oct 25	83.45000 +0.25	83.92	82.95	83.44	1,454
22 Oct 25	83.20000 -1.69	85.50	83.20	84.80	934
21 Oct 25	84.89000 -0.29	85.61	84.89	85.61	186
20 Oct 25	85.18000 +2.35	85.23	83.55	83.90	2,553
17 Oct 25	82.83000 -1.25	83.13	80.37	80.60	3,658
16 Oct 25	84.08000 -1.83	86.32	84.08	85.93	1,175
15 Oct 25	85.91000 +1.28	87.79	85.91	86.82	2,731
14 Oct 25	84.63000 +0.92	84.64	82.68	83.07	3,407
13 Oct 25	83.71000 +1.90	83.71	82.12	82.12	3,052
10 Oct 25	81.81000 -1.00	84.17	81.81	83.11	1,572
09 Oct 25	82.81000 -1.20	83.92	82.44	83.92	1,497
08 Oct 25	84.01000 +0.52	84.44	83.29	84.40	633
07 Oct 25	83.49000 -0.52	84.28	83.49	84.22	224
06 Oct 25	84.01000 +0.55	85.43	83.40	84.04	1,700
03 Oct 25	83.46000 +0.56	83.50	83.11	83.50	53
02 Oct 25	82.90000 -2.05	84.26	82.90	84.26	1,592
01 Oct 25	84.95000 -0.40	85.87	84.83	85.57	816
30 Sep 25	85.35000 -2.52	88.25	84.81	87.62	876
29 Sep 25	87.87000 -0.63	88.89	87.87	88.63	1,810
26 Sep 25	88.50000 +1.07	88.55	87.45	87.77	1,495
25 Sep 25	87.43000 -0.38	87.50	85.88	87.21	272
24 Sep 25	87.81000 -1.03	88.52	87.52	87.52	120
23 Sep 25	88.84000 +1.48	89.38	87.70	87.81	19,609
22 Sep 25	87.36000 +0.28	87.49	86.33	87.49	1,652
19 Sep 25	87.08000 +0.39	87.20	86.70	87.12	528
18 Sep 25	86.69000 +0.92	86.93	86.36	86.55	889
17 Sep 25	85.77000 +1.79	86.02	84.71	84.71	444
16 Sep 25	83.98000 -0.73	84.65	83.98	84.65	653
15 Sep 25	84.71000 +1.11	85.09	84.67	85.09	824
11 Sep 25	83.60000 +1.23	83.60	82.93	82.93	42
10 Sep 25	82.37000 -1.25	83.49	82.37	82.90	703
09 Sep 25	83.62000 +2.43	83.62	81.43	81.47	1,915
08 Sep 25	81.19000 +0.10	81.73	80.74	81.73	315
05 Sep 25	81.09000 -1.67	83.16	81.09	83.16	372
04 Sep 25	82.76000 +2.25	83.03	81.51	81.51	161
03 Sep 25	80.51000 +0.11	81.21	80.51	80.83	161
02 Sep 25	80.40000 -2.24	83.18	80.21	83.18	3,934
01 Sep 25	82.64000 +0.25	82.73	82.52	82.70	48
29 Aug 25	82.39000 -0.58	82.95	82.33	82.79	365
28 Aug 25	82.97000 -0.75	83.67	82.97	83.52	316
27 Aug 25	83.72000 +2.49	83.72	82.42	82.42	629
26 Aug 25	81.23000 +0.23	81.23	80.93	80.93	24
22 Aug 25	81.00000 +1.24	81.00	79.74	79.74	123
21 Aug 25	79.76000 +1.87	80.39	79.49	80.39	35
20 Aug 25	77.89000 -2.80	80.48	77.89	80.11	69
19 Aug 25	80.69000 +0.24	80.72	80.40	80.41	440
18 Aug 25	80.45000 -0.08	80.45	80.00	80.17	769
15 Aug 25	80.53000 +1.20	82.38	80.37	82.38	141
12 Aug 25	79.33000 -0.34	79.67	79.33	79.67	343
11 Aug 25	79.67000 +0.42	80.11	78.85	80.07	3,535
08 Aug 25	79.25000 +0.18	79.25	78.44	78.44	35
07 Aug 25	79.07000 -0.15	80.00	79.06	79.06	815
06 Aug 25	79.22000 +1.32	79.84	78.94	78.97	1,098
05 Aug 25	77.90000 -1.91	80.15	77.90	80.00	411
04 Aug 25	79.81000 +1.25	80.13	78.57	78.57	902
01 Aug 25	78.56000 -4.30	82.21	77.33	82.21	1,204
31 Jul 25	82.86000 -0.21	84.49	82.60	84.49	3,916
30 Jul 25	83.07000 +0.93	83.36	81.84	82.10	2,372
29 Jul 25	82.14000 +0.09	83.25	82.14	82.71	674
28 Jul 25	82.05000 +1.34	82.65	81.80	81.80	936
25 Jul 25	80.71000 -1.28	81.44	80.71	81.12	1,185
24 Jul 25	81.99000 +1.14	82.30	81.45	81.45	1,003
23 Jul 25	80.85000 +0.76	80.96	80.11	80.11	764
22 Jul 25	80.09000 -0.12	80.10	78.97	79.27	2,241
21 Jul 25	80.21000 +0.11	80.53	79.90	80.10	1,960
18 Jul 25	80.10000 +0.59	80.90	79.76	80.25	1,078
17 Jul 25	79.51000 +3.88	79.51	77.53	77.87	230
16 Jul 25	75.63000 -2.03	78.50	75.63	78.00	1,721
15 Jul 25	77.66000 +3.26	77.66	74.92	75.45	1,115
14 Jul 25	74.40000 +0.55	74.42	73.37	73.49	2,823
11 Jul 25	73.85000 -0.56	74.48	73.51	74.44	558
10 Jul 25	74.41000 +0.91	74.41	72.93	72.94	472
09 Jul 25	73.50000 -0.04	73.80	73.45	73.45	351
08 Jul 25	73.54000 -1.45	74.80	73.54	74.80	1,024
07 Jul 25	74.99000 +0.36	75.68	74.99	75.13	998
04 Jul 25	74.63000 -0.61	74.63	74.13	74.34	56
03 Jul 25	75.24000 +1.65	75.25	73.60	73.60	1,977
02 Jul 25	73.59000 +1.16	73.69	72.98	73.40	686
01 Jul 25	72.43000 -0.16	72.43	71.66	72.07	356
30 Jun 25	72.59000 +0.49	72.59	72.03	72.05	171
27 Jun 25	72.10000 +0.04	72.67	71.71	72.67	325
26 Jun 25	72.06000 +1.69	72.06	70.43	70.64	1,071
25 Jun 25	70.37000 +0.42	70.42	69.84	69.84	1,182
24 Jun 25	69.95000 +2.20	69.99	68.74	69.00	538
23 Jun 25	67.75000 -0.58	68.64	67.75	67.99	320
20 Jun 25	68.33000 +0.15	68.39	67.69	67.69	223
18 Jun 25	68.18000 +0.98	68.52	68.18	68.52	60
17 Jun 25	67.20000 -0.22	67.31	67.00	67.15	81
16 Jun 25	67.42000 +0.82	67.42	66.24	66.24	476
13 Jun 25	66.60000 -0.58	66.99	66.15	66.69	3,247
12 Jun 25	67.18000 -1.06	67.55	66.81	67.46	2,038
11 Jun 25	68.24000 +0.11	68.60	67.99	68.20	1,106
10 Jun 25	68.13000 -0.41	69.00	68.13	68.42	462
09 Jun 25	68.54000 +0.13	69.06	68.41	68.41	425
06 Jun 25	68.41000 +1.49	68.41	67.28	67.52	251
05 Jun 25	66.92000 -0.31	66.98	66.23	66.98	82
04 Jun 25	67.23000 +0.07	67.86	67.23	67.50	287
03 Jun 25	67.16000 +1.34	67.16	65.88	65.93	342
02 Jun 25	65.82000 -0.38	65.82	65.22	65.36	741
30 May 25	66.20000 +0.19	67.07	66.00	67.07	314
29 May 25	66.01000 -0.40	67.75	65.89	67.56	1,266
28 May 25	66.41000 +0.40	66.82	66.22	66.28	5,066
27 May 25	66.01000 +1.51	66.01	64.72	64.93	2,221
26 May 25	64.50000 +0.23	64.82	64.50	64.82	366
23 May 25	64.27000 -0.82	65.30	63.00	65.30	8,969
22 May 25	65.09000 -0.65	65.09	64.50	64.50	2,503
21 May 25	65.74000 -1.69	66.50	65.74	66.49	971
20 May 25	67.43000 +0.06	67.57	67.24	67.57	113
19 May 25	67.37000 -0.40	67.66	65.81	65.81	1,928
16 May 25	67.77000 +0.66	67.89	67.37	67.89	1,126
15 May 25	67.11000 -0.33	67.11	66.69	67.07	1,170
14 May 25	67.44000 -0.52	67.67	67.06	67.54	942
13 May 25	67.96000 +0.31	68.14	66.96	66.96	951
12 May 25	67.65000 +4.03	67.73	64.29	64.29	8,417
09 May 25	63.62000 -0.13	64.11	63.34	63.44	2,558
08 May 25	63.75000 +1.80	63.81	63.33	63.33	253
07 May 25	61.95000 +0.11	61.95	61.43	61.74	746
06 May 25	61.84000 -0.57	61.86	61.37	61.37	39
05 May 25	62.41000 +0.46	62.41	61.11	61.27	351
02 May 25	61.95000 +2.01	62.15	60.70	61.24	2,684
30 Apr 25	59.94000 -0.20	60.39	59.18	60.39	766
29 Apr 25	60.14000 +0.31	60.24	59.81	60.17	653
28 Apr 25	59.83000 -0.07	60.97	59.83	60.75	762
25 Apr 25	59.90000 +0.63	60.33	59.57	60.12	1,746
24 Apr 25	59.27000 +0.21	59.27	58.00	58.19	233
23 Apr 25	59.06000 +3.09	60.27	57.79	57.95	1,942
22 Apr 25	55.97000 +0.53	56.10	54.64	54.72	1,369
17 Apr 25	55.44000 -0.11	55.44	54.51	55.17	2,168
16 Apr 25	55.55000 -1.95	56.63	54.86	56.39	2,042
15 Apr 25	57.50000 +1.66	57.68	55.96	56.53	5,083
14 Apr 25	55.84000 +2.84	56.51	54.67	54.88	2,897
11 Apr 25	53.00000 -1.51	55.31	53.00	55.31	2,528
10 Apr 25	54.51000 +3.05	58.43	54.51	58.43	3,000
09 Apr 25	51.46000 -4.16	53.54	51.12	52.50	5,594
08 Apr 25	55.62000 +2.88	55.91	54.73	54.79	3,679
07 Apr 25	52.74000 -0.23	52.80	48.87	49.74	11,408
04 Apr 25	52.97000 -4.93	57.05	52.05	57.05	12,248
03 Apr 25	57.90000 -7.87	63.71	57.35	63.10	10,728
02 Apr 25	65.77000 +0.65	65.80	64.04	65.41	2,465
01 Apr 25	65.12000 +0.65	65.90	64.59	65.90	737
31 Mar 25	64.47000 -0.20	64.47	64.05	64.27	1,671
28 Mar 25	64.67000 -2.33	66.65	64.67	66.65	381
27 Mar 25	67.00000 -1.66	68.28	66.72	68.00	842
26 Mar 25	68.66000 +0.20	69.53	68.66	68.99	240
25 Mar 25	68.46000 +0.03	68.86	68.41	68.67	880
24 Mar 25	68.43000 +2.22	68.53	66.99	67.00	7,198
21 Mar 25	66.21000 -0.50	66.33	65.73	66.33	865
20 Mar 25	66.71000 +1.29	67.32	65.15	66.13	1,258
19 Mar 25	65.42000 +1.16	65.44	64.17	64.17	2,908
18 Mar 25	64.26000 +0.48	64.49	63.91	63.97	998
17 Mar 25	63.78000 +0.66	63.98	62.75	63.06	1,774
14 Mar 25	63.12000 +1.06	63.31	62.39	62.40	150
13 Mar 25	62.06000 -0.20	63.22	62.06	62.07	1,722
12 Mar 25	62.26000 +0.55	63.19	62.12	62.28	2,665
11 Mar 25	61.71000 -0.50	62.51	61.11	61.17	3,910
10 Mar 25	62.21000 -0.97	65.01	62.01	65.01	2,054
07 Mar 25	63.18000 -3.10	65.68	63.18	65.68	10,391
06 Mar 25	66.28000 -0.69	67.27	65.61	67.14	5,939
05 Mar 25	66.97000 -0.38	69.68	66.86	69.13	3,575
04 Mar 25	67.35000 -8.10	73.62	67.29	73.37	3,422
03 Mar 25	75.45000 +0.00	76.99	75.45	76.96	1,835
28 Feb 25	75.45000 -1.61	76.30	75.36	75.50	679
27 Feb 25	77.06000 +1.19	77.06	75.83	76.00	870
26 Feb 25	75.87000 +2.84	76.20	74.57	74.61	713
25 Feb 25	73.03000 -2.54	75.47	73.03	75.04	3,633
24 Feb 25	75.57000 -2.41	76.80	74.71	76.50	2,798
21 Feb 25	77.98000 +0.43	78.23	77.62	77.62	2,111
20 Feb 25	77.55000 -2.90	80.24	77.54	80.20	1,286
19 Feb 25	80.45000 -0.01	81.03	80.39	80.98	246
18 Feb 25	80.46000 +0.85	80.51	79.86	80.00	8,177
17 Feb 25	79.61000 -0.51	79.99	79.45	79.98	221
14 Feb 25	80.12000 +2.28	80.12	78.09	78.09	522
13 Feb 25	77.84000 +0.41	78.24	77.57	78.22	1,735
12 Feb 25	77.43000 -0.72	78.39	77.43	78.13	1,097
11 Feb 25	78.15000 +0.16	78.37	77.84	77.88	237
10 Feb 25	77.99000 -1.05	79.56	77.95	79.17	1,193
07 Feb 25	79.04000 -0.23	79.80	79.04	79.34	2,163
06 Feb 25	79.27000 +3.69	79.27	76.75	76.81	4,251
05 Feb 25	75.58000 -0.88	75.84	75.14	75.82	859
04 Feb 25	76.46000 -0.74	77.40	76.46	77.39	851
03 Feb 25	77.20000 -1.71	78.20	75.45	77.34	5,454
31 Jan 25	78.91000 +0.55	79.44	77.04	79.44	1,859
30 Jan 25	78.36000 +0.24	78.39	77.59	77.59	5,214
29 Jan 25	78.12000 +1.59	78.12	76.62	76.91	805
28 Jan 25	76.53000 -0.24	78.07	76.53	77.68	223
27 Jan 25	76.77000 -1.19	78.11	76.53	77.11	907
24 Jan 25	77.96000 -1.32	78.28	77.81	78.10	1,484
23 Jan 25	79.28000 +0.87	79.59	78.06	78.70	2,291
22 Jan 25	78.41000 -0.04	78.72	77.85	78.10	4,549
21 Jan 25	78.45000 +1.20	78.51	77.22	77.91	3,050
20 Jan 25	77.25000 +0.26	78.00	76.95	77.49	1,248
17 Jan 25	76.99000 +0.97	76.99	76.17	76.17	1,669
16 Jan 25	76.02000 +0.37	76.77	75.72	76.16	2,427
15 Jan 25	75.65000 +4.17	75.65	70.42	73.01	3,757
14 Jan 25	71.48000 +1.14	71.63	71.31	71.63	744
13 Jan 25	70.34000 +0.68	70.61	69.31	69.37	5,041
10 Jan 25	69.66000 -1.33	71.02	69.66	70.80	2,834
09 Jan 25	70.99000 +0.08	70.99	70.99	70.99	1
08 Jan 25	70.91000 -0.26	71.64	70.58	71.58	3,384
07 Jan 25	71.17000 +0.28	71.21	69.99	70.42	1,934
06 Jan 25	70.89000 +2.53	70.89	69.20	69.80	2,127
03 Jan 25	68.36000 -0.61	69.03	68.00	68.23	1,965
02 Jan 25	68.97000 +1.52	69.01	68.12	68.47	1,077
30 Dec 24	67.45000 -0.71	68.04	67.45	68.01	614
27 Dec 24	68.16000 +1.39	68.16	67.75	68.15	51
23 Dec 24	66.77000 -0.19	67.08	66.32	67.08	376
20 Dec 24	66.96000 +0.43	66.96	65.15	65.15	1,107
19 Dec 24	66.53000 -1.38	67.11	65.62	65.89	5,096
18 Dec 24	67.91000 +0.07	68.18	67.69	67.70	307
17 Dec 24	67.84000 -0.01	67.96	67.65	67.91	70
16 Dec 24	67.85000 +0.08	68.01	67.32	68.01	804
13 Dec 24	67.77000 -0.80	68.68	67.63	68.68	2,181
12 Dec 24	68.57000 +0.28	68.82	68.15	68.33	2,184
11 Dec 24	68.29000 -0.75	69.42	68.05	69.19	927
10 Dec 24	69.04000 +0.68	69.63	67.98	68.60	1,527
09 Dec 24	68.36000 +0.28	68.77	67.92	68.46	1,224
06 Dec 24	68.08000 -0.66	68.70	67.99	68.69	1,885
05 Dec 24	68.74000 +1.41	68.74	67.67	68.05	297
04 Dec 24	67.33000 -0.75	67.89	67.13	67.80	283
03 Dec 24	68.08000 -0.09	69.12	68.07	68.38	4,073
02 Dec 24	68.17000 +1.00	68.17	67.16	67.16	2,498
29 Nov 24	67.17000 +0.29	67.20	66.72	66.77	1,784
28 Nov 24	66.88000 +0.52	66.98	66.88	66.95	2
27 Nov 24	66.36000 -0.33	66.81	66.36	66.36	387,416
26 Nov 24	66.69000 -0.41	67.50	66.22	67.46	1,475
25 Nov 24	67.10000 -0.10	67.39	67.00	67.00	207
22 Nov 24	67.20000 +1.20	67.20	65.87	65.99	1,771
21 Nov 24	66.00000 +0.74	66.01	65.00	65.00	225
20 Nov 24	65.26000 +0.63	65.50	64.97	65.16	1,111
19 Nov 24	64.63000 -0.54	65.30	64.18	65.06	2,041
18 Nov 24	65.17000 +0.06	65.39	64.89	65.39	10,713
15 Nov 24	65.11000 +0.01	65.11	63.84	64.21	941
14 Nov 24	65.10000 -0.87	65.93	65.10	65.42	1,080
13 Nov 24	65.97000 +0.21	65.97	64.73	65.07	1,099
12 Nov 24	65.76000 +0.01	65.86	65.60	65.80	2,123
11 Nov 24	65.75000 +1.46	65.93	64.21	64.21	3,161
08 Nov 24	64.29000 +0.64	64.29	63.15	63.16	574
07 Nov 24	63.65000 -0.96	64.65	63.30	64.18	1,362
06 Nov 24	64.61000 +6.56	65.00	62.06	62.06	20,636
05 Nov 24	58.05000 +0.33	58.05	58.05	58.05	14
04 Nov 24	57.72000 -1.36	58.29	57.72	58.29	629
01 Nov 24	59.08000 -0.40	59.50	59.00	59.49	744
31 Oct 24	59.48000 -0.18	59.74	58.82	59.20	863
30 Oct 24	59.66000 -0.03	59.67	59.43	59.47	1,090
29 Oct 24	59.69000 +0.40	59.69	59.15	59.15	15
28 Oct 24	59.29000 +1.62	59.29	57.31	57.31	176
25 Oct 24	57.67000 -0.52	58.24	57.64	58.00	91
24 Oct 24	58.19000 -0.48	58.60	58.19	58.60	2,030
23 Oct 24	58.67000 +0.29	58.97	58.60	58.97	3,506
22 Oct 24	58.38000 +0.08	58.47	56.67	56.98	588
18 Oct 24	58.30000 -1.45	58.97	58.30	58.97	7
17 Oct 24	59.75000 +0.80	59.79	58.92	59.16	226
16 Oct 24	58.95000 -0.17	58.95	57.50	57.88	1,795
15 Oct 24	59.12000 -1.56	62.03	59.12	61.35	5,530
14 Oct 24	60.68000 +0.60	60.80	60.24	60.35	1,787
11 Oct 24	60.08000 +2.08	60.17	57.95	58.02	3,040
10 Oct 24	58.00000 -0.52	58.70	58.00	58.10	328
09 Oct 24	58.52000 +0.97	58.52	57.67	57.67	358
08 Oct 24	57.55000 +0.41	57.55	56.74	56.88	725
07 Oct 24	57.14000 +0.60	57.40	56.57	57.12	497
04 Oct 24	56.54000 +0.68	57.08	54.95	55.70	2,119
03 Oct 24	55.86000 -0.41	56.01	55.52	56.01	923
02 Oct 24	56.27000 +0.58	56.27	55.50	55.80	537
01 Oct 24	55.69000 -0.28	56.55	55.23	56.55	1,405
30 Sep 24	55.97000 +0.03	55.97	55.19	55.19	523
27 Sep 24	55.94000 +1.05	56.03	55.35	55.35	101
26 Sep 24	54.89000 +0.69	55.06	53.48	53.58	3,913
25 Sep 24	54.20000 -1.07	54.95	54.20	54.95	628
24 Sep 24	55.27000 -0.73	56.21	55.27	56.21	832
23 Sep 24	56.00000 +0.45	56.16	55.18	55.32	139
20 Sep 24	55.55000 +0.03	55.57	55.55	55.57	48
19 Sep 24	55.52000 +1.78	55.52	53.90	53.90	788
18 Sep 24	53.74000 +0.31	53.74	53.19	53.30	469
17 Sep 24	53.43000 +1.17	53.43	52.44	52.46	448
16 Sep 24	52.26000 +0.15	52.26	51.75	52.17	167
13 Sep 24	52.11000 +0.06	52.21	51.68	51.77	618
12 Sep 24	52.05000 +0.73	52.39	52.05	52.20	1,068
11 Sep 24	51.32000 -0.78	52.16	51.11	52.16	397
10 Sep 24	52.10000 -1.28	54.41	52.10	54.36	896
09 Sep 24	53.38000 -0.27	54.62	52.77	53.63	735
06 Sep 24	53.65000 -1.38	54.49	53.63	54.48	398
05 Sep 24	55.03000 -0.52	55.12	55.03	55.12	93
04 Sep 24	55.55000 -0.41	55.83	55.33	55.50	1,431
03 Sep 24	55.96000 -0.59	56.75	55.33	56.75	487
02 Sep 24	56.55000 +0.68	56.94	56.28	56.94	185
30 Aug 24	55.87000 +0.05	56.21	55.87	56.21	57
29 Aug 24	55.82000 +0.43	55.82	55.79	55.82	238
28 Aug 24	55.39000 -0.25	55.62	55.21	55.36	1,281
27 Aug 24	55.64000 +0.25	55.65	55.16	55.25	1,403
26 Aug 24	55.39000 -0.39	55.39	55.38	55.38	2
23 Aug 24	55.78000 +1.29	55.78	54.19	54.73	87
22 Aug 24	54.49000 +0.33	54.49	54.27	54.41	939
21 Aug 24	54.16000 -0.93	55.18	54.11	55.18	289
20 Aug 24	55.09000 -0.61	56.17	55.09	56.00	282
19 Aug 24	55.70000 +0.29	55.77	55.50	55.50	481
16 Aug 24	55.41000 +0.15	55.54	54.87	54.87	3,134
15 Aug 24	55.26000 +1.91	55.29	53.94	54.26	591
14 Aug 24	53.35000 +0.55	53.35	52.57	52.63	701
13 Aug 24	52.80000 -0.42	53.26	52.80	53.26	2
12 Aug 24	53.22000 +0.08	53.59	52.68	52.68	129
09 Aug 24	53.14000 +0.14	53.38	52.86	52.86	3,282
08 Aug 24	53.00000 +0.85	53.17	51.62	51.62	1,277
07 Aug 24	52.15000 +0.22	53.24	51.78	52.32	227
06 Aug 24	51.93000 +0.98	52.15	50.81	50.81	1,176
05 Aug 24	50.95000 -3.45	51.24	48.74	51.24	9,806
02 Aug 24	54.40000 -4.00	60.00	52.35	60.00	2,934
01 Aug 24	58.40000 -2.49	61.63	58.40	61.63	1,458
31 Jul 24	60.89000 -0.06	61.33	60.53	61.33	955
30 Jul 24	60.95000 +1.41	61.19	58.91	59.54	564
29 Jul 24	59.54000 -0.57	60.17	59.52	60.17	135
26 Jul 24	60.11000 +0.92	60.11	59.59	59.72	1,257
25 Jul 24	59.19000 +0.12	59.19	58.71	58.78	224
24 Jul 24	59.07000 -0.62	59.60	59.04	59.38	443
23 Jul 24	59.69000 +0.21	59.86	58.95	59.22	409
22 Jul 24	59.48000 -0.67	60.02	59.48	59.80	331
19 Jul 24	60.15000 -0.42	60.39	59.49	59.88	194
18 Jul 24	60.57000 -1.29	62.15	60.57	61.85	520
17 Jul 24	61.86000 +2.20	61.99	61.33	61.49	511
16 Jul 24	59.66000 +0.36	59.93	59.66	59.92	687
15 Jul 24	59.30000 +0.96	60.06	58.71	59.58	1,811
12 Jul 24	58.34000 -2.49	61.26	58.30	60.49	1,822
11 Jul 24	60.83000 -0.89	61.25	60.41	61.21	537
10 Jul 24	61.72000 +0.53	61.72	61.47	61.66	450
09 Jul 24	61.19000 +1.53	61.43	59.54	59.54	1,211
08 Jul 24	59.66000 +0.62	59.88	59.14	59.19	1,557
05 Jul 24	59.04000 -1.04	59.82	59.04	59.64	1,715
04 Jul 24	60.08000 +0.25	60.36	59.62	59.62	115
03 Jul 24	59.83000 +0.07	60.22	59.83	60.04	158
02 Jul 24	59.76000 +0.61	59.76	58.91	59.04	1,310
01 Jul 24	59.15000 +0.55	59.56	58.60	58.99	3,469
28 Jun 24	58.60000 +1.17	58.60	57.75	57.81	566
27 Jun 24	57.43000 +0.44	57.80	57.23	57.53	609
26 Jun 24	56.99000 -0.52	57.46	56.87	57.46	78
25 Jun 24	57.51000 +0.61	57.51	57.17	57.17	40
24 Jun 24	56.90000 +1.08	56.91	55.87	55.87	489
21 Jun 24	55.82000 -0.71	56.66	55.82	56.54	347
20 Jun 24	56.53000 -0.05	56.86	56.51	56.85	412
19 Jun 24	56.58000 -0.16	57.26	56.29	56.79	497
18 Jun 24	56.74000 +0.91	57.10	56.53	56.53	166
17 Jun 24	55.83000 +0.23	55.83	55.16	55.73	1,514
14 Jun 24	55.60000 +0.20	56.00	55.02	55.91	749
13 Jun 24	55.40000 -0.31	55.58	55.15	55.38	1,027
12 Jun 24	55.71000 +0.12	56.18	55.19	55.24	569
11 Jun 24	55.59000 -1.53	57.23	55.34	56.81	410
10 Jun 24	57.12000 -0.55	57.45	56.80	57.25	769
07 Jun 24	57.67000 +0.88	57.67	56.87	56.87	125
06 Jun 24	56.79000 +0.36	57.04	56.45	56.57	174
05 Jun 24	56.43000 +0.44	56.43	56.10	56.22	1,227
04 Jun 24	55.99000 -0.57	57.00	55.99	56.87	1,657
03 Jun 24	56.56000 -0.56	57.69	56.56	57.48	446
31 May 24	57.12000 -0.14	57.19	57.12	57.19	94
30 May 24	57.26000 +0.32	57.26	57.09	57.09	132
29 May 24	56.94000 -1.13	57.33	56.67	57.18	2,069
28 May 24	58.07000 -0.67	58.58	58.03	58.44	642
27 May 24	58.74000 +0.02	59.00	58.40	58.90	204
24 May 24	58.72000 -0.01	58.98	58.07	58.23	999
23 May 24	58.73000 -0.53	59.23	58.67	59.17	355
22 May 24	59.26000 +0.17	59.66	59.23	59.55	965
21 May 24	59.09000 +0.11	59.09	58.00	58.10	1,335
20 May 24	58.98000 -0.18	59.42	58.91	59.36	1,056
17 May 24	59.16000 -0.01	59.47	58.95	58.95	724
16 May 24	59.17000 +0.41	59.23	58.51	58.86	1,086
15 May 24	58.76000 -0.21	59.09	58.48	58.92	345
14 May 24	58.97000 +0.03	58.97	58.45	58.82	1,227
13 May 24	58.94000 +0.32	59.01	58.68	59.01	7
10 May 24	58.62000 +0.15	59.12	58.62	58.89	1,319
09 May 24	58.47000 +0.31	58.58	58.47	58.58	14
08 May 24	58.16000 +0.04	58.16	57.50	57.80	329
07 May 24	58.12000 +0.31	58.50	58.12	58.50	849
06 May 24	57.81000 +0.35	57.88	57.06	57.13	829
03 May 24	57.46000 +0.07	57.46	56.82	56.82	346
02 May 24	57.39000 -0.45	58.08	57.39	57.85	1,075
30 Apr 24	57.84000 -0.75	57.84	57.84	57.84	61
29 Apr 24	58.59000 +0.34	58.96	58.33	58.51	324
26 Apr 24	58.25000 +0.80	58.25	57.30	57.30	510
25 Apr 24	57.45000 -0.71	58.50	57.15	58.34	2,606
24 Apr 24	58.16000 -0.05	58.79	58.07	58.74	830
23 Apr 24	58.21000 +2.00	58.21	57.10	57.57	3,287
22 Apr 24	56.21000 +0.73	56.21	55.57	55.57	791
19 Apr 24	55.48000 +0.35	55.72	54.10	54.36	1,484
18 Apr 24	55.13000 +0.49	55.30	54.51	54.60	1,680
17 Apr 24	54.64000 +0.77	54.71	53.36	53.36	1,026
16 Apr 24	53.87000 -1.77	55.10	53.56	55.01	2,081
15 Apr 24	55.64000 -1.51	56.69	55.53	56.12	5,578
12 Apr 24	57.15000 +1.08	58.35	56.34	57.08	5,186
11 Apr 24	56.07000 -0.45	56.26	55.62	55.93	2,299
10 Apr 24	56.52000 +0.13	56.98	56.06	56.73	676
09 Apr 24	56.39000 -0.75	57.11	56.30	56.95	1,425
08 Apr 24	57.14000 +0.50	57.24	56.83	57.14	496
05 Apr 24	56.64000 -0.59	56.64	56.06	56.14	360
04 Apr 24	57.23000 -0.14	57.23	56.87	57.17	493
03 Apr 24	57.37000 -1.46	58.59	57.06	58.32	1,411
02 Apr 24	58.83000 +0.48	59.48	58.72	59.15	1,712
28 Mar 24	58.35000 +1.10	58.60	58.00	58.00	390
27 Mar 24	57.25000 +0.20	57.65	56.95	56.95	747
26 Mar 24	57.05000 +0.95	57.10	57.00	57.00	1,017
25 Mar 24	56.10000 -0.05	56.60	55.95	56.05	1,654
22 Mar 24	56.15000 +0.05	56.40	56.10	56.40	354
21 Mar 24	56.10000 +1.35	56.15	55.00	55.25	1,032
20 Mar 24	54.75000 +0.45	54.75	53.90	53.90	40
19 Mar 24	54.30000 +0.70	54.50	53.65	53.75	216
18 Mar 24	53.60000 +0.75	53.60	52.60	52.60	1,309
15 Mar 24	52.85000 +0.15	52.95	52.15	52.55	307
14 Mar 24	52.70000 -0.30	54.00	52.60	53.55	4,150
13 Mar 24	53.00000 +0.45	53.30	52.70	52.70	402
12 Mar 24	52.55000 +0.20	52.95	52.40	52.50	1,348
11 Mar 24	52.35000 -0.15	52.55	52.20	52.55	177
08 Mar 24	52.50000 -0.20	53.55	52.50	52.85	926
07 Mar 24	52.70000 +0.10	53.20	51.90	52.40	1,114
06 Mar 24	52.60000 +1.25	52.60	51.75	51.75	670
05 Mar 24	51.35000 -0.55	51.50	51.35	51.50	988
04 Mar 24	51.90000 +0.45	51.90	50.90	50.90	64
01 Mar 24	51.45000 +0.70	51.65	51.00	51.25	480
29 Feb 24	50.75000 -0.75	51.10	50.65	50.65	62
28 Feb 24	51.50000 +0.15	51.50	51.15	51.15	84
27 Feb 24	51.35000 -0.25	51.45	50.95	51.05	985
26 Feb 24	51.60000 -0.10	52.00	51.35	51.60	925
23 Feb 24	51.70000 -0.45	51.75	51.40	51.40	2,449
22 Feb 24	52.15000 +1.25	52.15	51.00	51.15	478
21 Feb 24	50.90000 +0.20	51.25	50.85	51.10	709
20 Feb 24	50.70000 +0.25	50.80	50.50	50.55	1,042
19 Feb 24	50.45000 -0.65	51.65	50.45	50.55	707
16 Feb 24	51.10000 +0.10	51.40	50.95	51.20	9,501
15 Feb 24	51.00000 +0.75	51.00	50.40	50.50	542
14 Feb 24	50.25000 +1.19	50.35	49.32	49.32	1,918
13 Feb 24	49.06000 -1.19	50.15	48.76	50.10	136
12 Feb 24	50.25000 +0.45	50.25	49.32	49.96	2,678
09 Feb 24	49.80000 -0.20	50.65	49.80	50.65	258
08 Feb 24	50.00000 -0.40	50.65	50.00	50.35	989
07 Feb 24	50.40000 -0.35	50.50	50.20	50.35	302
06 Feb 24	50.75000 -0.10	51.15	50.40	50.55	444
05 Feb 24	50.85000 -0.80	51.55	50.45	51.40	1,213
02 Feb 24	51.65000 -0.45	51.65	51.00	51.25	1,380
01 Feb 24	52.10000 -0.70	53.80	51.65	53.80	666
31 Jan 24	52.80000 +1.00	52.95	52.40	52.60	2,678
30 Jan 24	51.80000 +2.02	51.80	50.20	50.35	3,734
29 Jan 24	49.78000 +0.26	49.90	49.28	49.76	604
26 Jan 24	49.52000 +0.36	49.68	49.30	49.50	1,000
25 Jan 24	49.16000 +0.02	49.16	48.72	48.72	1
24 Jan 24	49.14000 +0.36	49.18	48.94	48.94	1,200
23 Jan 24	48.78000 +0.46	48.92	48.58	48.66	801
22 Jan 24	48.32000 +1.38	48.46	46.90	46.90	1,243
19 Jan 24	46.94000 +0.28	47.16	46.94	46.94	582
18 Jan 24	46.66000 -0.86	47.34	46.56	47.20	1,442
17 Jan 24	47.52000 -0.12	47.54	47.20	47.52	945
16 Jan 24	47.64000 +0.20	47.92	47.10	47.86	2,988
15 Jan 24	47.44000 +0.34	48.08	47.44	47.60	1,115
12 Jan 24	47.10000 -0.20	49.04	46.64	47.10	5,717
11 Jan 24	47.30000 -1.08	48.04	47.12	47.94	1,633
10 Jan 24	48.38000 -0.74	48.84	48.26	48.58	7,083
09 Jan 24	49.12000 +0.40	49.50	49.08	49.34	944
08 Jan 24	48.72000 -1.00	49.36	48.46	48.92	1,187
05 Jan 24	49.72000 -0.18	49.72	49.02	49.24	227
04 Jan 24	49.90000 +1.02	49.90	49.16	49.16	1,026
03 Jan 24	48.88000 +1.10	48.94	48.60	48.94	3,609
02 Jan 24	47.78000 +1.24	47.78	46.62	46.62	516
29 Dec 23	46.54000 -0.02	46.56	46.40	46.48	115
28 Dec 23	46.56000 +0.30	46.62	46.18	46.46	4,396
27 Dec 23	46.26000 +0.06	46.38	46.08	46.38	366
22 Dec 23	46.20000 +0.22	46.26	45.80	45.94	380
21 Dec 23	45.98000 -0.38	46.34	45.78	46.34	186
20 Dec 23	46.36000 +0.76	46.56	46.18	46.18	368
19 Dec 23	45.60000 -0.32	45.78	45.34	45.50	2,167
18 Dec 23	45.92000 +0.44	46.12	45.64	46.04	444
15 Dec 23	45.48000 -0.80	46.22	45.48	46.10	961
14 Dec 23	46.28000 +1.60	46.50	45.40	45.48	1,302
13 Dec 23	44.68000 +0.28	44.68	44.38	44.52	2,181
12 Dec 23	44.40000 -0.66	44.64	44.30	44.58	1,656
11 Dec 23	45.06000 -0.36	45.66	45.06	45.26	619
08 Dec 23	45.42000 +0.66	45.50	44.84	44.90	2,062
07 Dec 23	44.76000 -0.50	44.88	44.22	44.24	760
06 Dec 23	45.26000 +2.02	45.46	41.98	43.34	4,446
05 Dec 23	43.24000 -0.30	43.66	43.00	43.50	808
04 Dec 23	43.54000 +0.70	43.72	43.22	43.22	3,992
01 Dec 23	42.84000 +0.68	42.84	42.12	42.28	528
30 Nov 23	42.16000 +0.56	42.26	41.82	41.82	1,473
29 Nov 23	41.60000 +0.74	41.72	40.90	40.98	475
28 Nov 23	40.86000 -0.40	40.86	40.72	40.72	150
27 Nov 23	41.26000 -0.16	41.26	41.12	41.12	84
24 Nov 23	41.42000 +0.06	41.42	41.24	41.28	1,129
23 Nov 23	41.36000 -0.14	41.46	40.96	41.00	439
22 Nov 23	41.50000 +0.12	41.76	41.32	41.32	1,483
21 Nov 23	41.38000 -0.28	41.38	41.00	41.18	638
20 Nov 23	41.66000 +0.28	41.66	41.40	41.66	513
17 Nov 23	41.38000 +0.46	41.52	40.84	41.28	854
16 Nov 23	40.92000 -0.58	41.40	40.86	41.36	96
15 Nov 23	41.50000 +0.34	41.56	40.74	41.02	666
14 Nov 23	41.16000 +1.20	41.16	40.00	40.00	521
13 Nov 23	39.96000 +1.00	39.96	39.08	39.16	1,189
10 Nov 23	38.96000 -0.28	39.02	38.72	38.86	270
09 Nov 23	39.24000 +0.18	39.28	39.00	39.10	492
08 Nov 23	39.06000 -0.24	39.24	39.00	39.08	260
07 Nov 23	39.30000 +0.22	39.40	39.00	39.00	844
06 Nov 23	39.08000 -0.20	39.50	39.08	39.16	141
03 Nov 23	39.28000 +0.56	39.50	38.08	38.42	2,455
02 Nov 23	38.72000 +1.30	38.72	37.66	37.66	97
01 Nov 23	37.42000 +0.50	37.64	37.18	37.32	202
31 Oct 23	36.92000 +0.46	37.28	36.40	36.46	422
30 Oct 23	36.46000 -1.02	36.84	36.24	36.68	1,491
27 Oct 23	37.48000 +0.32	37.52	37.30	37.32	441
26 Oct 23	37.16000 +0.64	37.16	36.42	36.42	111
25 Oct 23	36.52000 -0.24	36.70	36.22	36.70	834
24 Oct 23	36.76000 -0.30	36.90	36.40	36.72	4,329
23 Oct 23	37.06000 -0.64	37.58	36.96	37.58	1,588
20 Oct 23	37.70000 -0.58	38.00	37.56	37.88	1,080
19 Oct 23	38.28000 -0.14	38.36	38.08	38.14	505
18 Oct 23	38.42000 -0.52	38.96	38.42	38.94	307
17 Oct 23	38.94000 +0.26	38.96	38.44	38.90	773
16 Oct 23	38.68000 -1.66	39.78	38.48	39.74	2,112
13 Oct 23	40.34000 +1.00	40.78	39.64	39.64	5,044
12 Oct 23	39.34000 +0.16	39.44	38.98	39.16	604
11 Oct 23	39.18000 -0.02	39.34	39.08	39.16	985
10 Oct 23	39.20000 +0.94	39.20	38.46	38.54	536
09 Oct 23	38.26000 +0.18	38.34	37.84	38.18	2,454
06 Oct 23	38.08000 +0.62	38.08	37.58	37.74	991
05 Oct 23	37.46000 +0.14	37.90	37.46	37.90	299
04 Oct 23	37.32000 -1.42	38.24	37.32	38.24	311
03 Oct 23	38.74000 +0.04	38.74	38.74	38.74	1
02 Oct 23	38.70000 -0.46	39.20	38.40	39.14	1,135
29 Sep 23	39.16000 +0.20	39.42	38.82	38.90	1,818
28 Sep 23	38.96000 +0.34	38.96	38.40	38.40	1,092
27 Sep 23	38.62000 +0.24	38.62	37.96	37.96	249
26 Sep 23	38.38000 -0.28	38.60	38.38	38.48	1,265
25 Sep 23	38.66000 -0.36	38.68	38.28	38.54	2,263
22 Sep 23	39.02000 -0.36	39.44	38.92	39.22	867
21 Sep 23	39.38000 -0.74	39.74	39.26	39.60	1,210
20 Sep 23	40.12000 +0.24	40.16	39.98	40.06	372
19 Sep 23	39.88000 -0.02	40.00	39.88	39.96	211
18 Sep 23	39.90000 -0.42	40.02	39.90	40.02	785
15 Sep 23	40.32000 -0.08	40.68	40.32	40.68	2,259
14 Sep 23	40.40000 +0.56	40.52	39.68	39.68	4,293
13 Sep 23	39.84000 +1.38	39.84	38.76	38.90	408
12 Sep 23	38.46000 +0.42	38.46	37.96	38.00	188
11 Sep 23	38.04000 +0.16	38.30	37.98	38.14	570
08 Sep 23	37.88000 -0.48	38.12	37.82	38.12	214
07 Sep 23	38.36000 -0.06	38.62	38.36	38.58	421
06 Sep 23	38.42000 -0.02	38.68	38.32	38.58	1,242
05 Sep 23	38.44000 -0.86	38.80	38.32	38.32	965
04 Sep 23	39.30000 +0.90	39.30	38.36	38.70	284
01 Sep 23	38.40000 +0.42	38.50	38.04	38.04	352
31 Aug 23	37.98000 -0.04	38.30	37.94	38.18	782
30 Aug 23	38.02000 -0.30	38.50	38.00	38.42	413
29 Aug 23	38.32000 +0.00	38.38	38.16	38.32	930
28 Aug 23	38.32000 +0.14	38.40	38.30	38.40	1,391
25 Aug 23	38.18000 +0.22	38.40	37.92	38.18	613
24 Aug 23	37.96000 +0.04	38.26	37.74	38.02	915
23 Aug 23	37.92000 -0.36	38.32	37.78	38.06	808
22 Aug 23	38.28000 -0.38	39.00	38.16	38.44	2,314
21 Aug 23	38.66000 -0.44	39.36	38.62	38.94	1,474
18 Aug 23	39.10000 -0.04	39.10	38.86	38.94	476
17 Aug 23	39.14000 -0.34	39.50	39.14	39.28	1,183
16 Aug 23	39.48000 -0.42	39.84	39.30	39.72	1,943
15 Aug 23	39.90000 -0.58	40.62	39.62	40.62	1,164
14 Aug 23	40.48000 -0.08	40.92	40.48	40.72	194
11 Aug 23	40.56000 +0.02	40.56	40.30	40.30	742
10 Aug 23	40.54000 -0.08	40.68	40.40	40.68	633
09 Aug 23	40.62000 +0.00	41.26	40.62	41.26	51
08 Aug 23	40.62000 -0.96	41.50	40.48	41.50	684
07 Aug 23	41.58000 -0.58	41.98	41.58	41.98	179
04 Aug 23	42.16000 +0.00	42.28	41.62	41.62	294
03 Aug 23	42.16000 +0.02	42.30	42.06	42.30	148
02 Aug 23	42.14000 -0.70	42.72	42.12	42.72	257
01 Aug 23	42.84000 -0.40	43.48	42.76	43.40	467
31 Jul 23	43.24000 +0.04	43.38	42.94	43.12	268
28 Jul 23	43.20000 -0.90	44.04	43.12	43.88	359
27 Jul 23	44.10000 +1.28	44.10	42.84	42.92	130
26 Jul 23	42.82000 -0.22	42.90	42.52	42.90	67
25 Jul 23	43.04000 +0.10	43.14	43.04	43.10	329
24 Jul 23	42.94000 +0.62	42.94	42.16	42.52	5,148
21 Jul 23	42.32000 -0.10	42.94	42.20	42.32	616
20 Jul 23	42.42000 +0.18	42.62	42.32	42.32	1,927
19 Jul 23	42.24000 +0.02	42.24	41.72	41.74	1,068
18 Jul 23	42.22000 +1.02	42.28	41.12	41.24	1,673
17 Jul 23	41.20000 -2.22	41.20	40.60	40.90	1,079
14 Jul 23	43.42000 +0.84	43.66	42.34	42.50	3,909
13 Jul 23	42.58000 -0.46	42.80	42.52	42.70	855
12 Jul 23	43.04000 +0.90	43.04	42.32	42.44	1,543
11 Jul 23	42.14000 -0.04	42.14	41.50	41.50	913
10 Jul 23	42.18000 +0.20	42.18	41.68	41.68	1,861
07 Jul 23	41.98000 +0.28	42.08	41.42	41.72	2,451
06 Jul 23	41.70000 -1.50	42.94	41.52	42.94	442
05 Jul 23	43.20000 +0.24	43.20	42.84	42.98	411
04 Jul 23	42.96000 -0.22	44.00	42.96	43.10	291
03 Jul 23	43.18000 +0.78	43.18	42.24	42.56	1,273
30 Jun 23	42.40000 -0.12	42.88	42.40	42.88	100
29 Jun 23	42.52000 +0.26	42.80	42.22	42.22	352
28 Jun 23	42.26000 -0.12	42.50	42.00	42.40	317
27 Jun 23	42.38000 +0.02	42.38	42.22	42.22	1,177
26 Jun 23	42.36000 +0.02	42.36	42.06	42.06	288
23 Jun 23	42.34000 -0.26	42.80	42.10	42.54	2,005
22 Jun 23	42.60000 -1.00	43.10	42.60	43.10	101
21 Jun 23	43.60000 +0.04	43.66	43.48	43.48	48
20 Jun 23	43.56000 -0.62	44.10	43.42	44.06	1,305
19 Jun 23	44.18000 +0.02	44.20	43.84	44.10	125
16 Jun 23	44.16000 +0.24	44.32	44.16	44.32	55
15 Jun 23	43.92000 -1.32	44.92	43.92	44.60	348
14 Jun 23	45.24000 -0.40	45.24	45.20	45.20	1,339
13 Jun 23	45.64000 +0.84	45.76	44.84	44.86	416
12 Jun 23	44.80000 +0.04	45.08	44.76	44.88	1,295
09 Jun 23	44.76000 +0.28	45.06	44.60	44.60	544
08 Jun 23	44.48000 -0.26	44.90	44.46	44.72	122
07 Jun 23	44.74000 +1.66	44.74	44.10	44.30	926
06 Jun 23	43.08000 -0.14	43.24	42.98	42.98	68
05 Jun 23	43.22000 +0.16	43.32	43.00	43.00	2,540
02 Jun 23	43.06000 +1.04	43.06	41.72	41.94	1,903
01 Jun 23	42.02000 +0.88	42.02	41.54	41.76	289
31 May 23	41.14000 -0.20	41.86	41.12	41.72	1,822
30 May 23	41.34000 -0.60	41.90	41.34	41.82	1,355
29 May 23	41.94000 +0.52	41.94	41.94	41.94	148
26 May 23	41.42000 +0.32	41.56	41.18	41.20	632
25 May 23	41.10000 -0.38	41.74	41.10	41.56	454
24 May 23	41.48000 -1.68	42.30	41.30	42.30	586
23 May 23	43.16000 +0.78	43.16	42.38	42.38	457
22 May 23	42.38000 -0.06	42.48	41.98	41.98	368
19 May 23	42.44000 -0.52	43.32	42.44	43.04	266
18 May 23	42.96000 +0.24	43.66	42.96	43.46	675
17 May 23	42.72000 +0.70	42.76	41.72	41.74	792
16 May 23	42.02000 -0.30	42.46	41.92	42.32	856
15 May 23	42.32000 +0.38	42.44	41.92	41.98	349
12 May 23	41.94000 -0.12	42.58	41.86	42.18	5,293
11 May 23	42.06000 -0.12	42.50	41.98	42.14	1,609
10 May 23	42.18000 -0.12	42.54	42.18	42.38	859
09 May 23	42.30000 +0.08	42.30	42.08	42.24	474
08 May 23	42.22000 +0.56	42.36	41.92	41.92	101
05 May 23	41.66000 +1.24	41.80	40.70	41.12	3,059
04 May 23	40.42000 -1.38	41.38	40.04	41.34	1,766
03 May 23	41.80000 +0.18	41.84	41.40	41.74	1,083
02 May 23	41.62000 -1.02	43.34	41.60	43.04	916
28 Apr 23	42.64000 +0.24	42.72	41.90	42.46	859
27 Apr 23	42.40000 -0.30	43.14	42.40	42.50	6,741
26 Apr 23	42.70000 -1.26	43.52	42.62	43.52	3,193
25 Apr 23	43.96000 -0.32	44.24	43.86	44.04	3,217
24 Apr 23	44.28000 -0.18	44.70	44.22	44.28	29,768
21 Apr 23	44.46000 -0.66	45.14	43.90	45.06	1,706
20 Apr 23	45.12000 -0.04	45.76	45.12	45.76	5,167
19 Apr 23	45.16000 -0.24	45.70	45.16	45.70	1,434
18 Apr 23	45.40000 +0.22	45.74	45.14	45.64	2,743
17 Apr 23	45.18000 +0.80	45.56	45.02	45.02	5,045
14 Apr 23	44.38000 +1.72	44.70	42.66	42.88	11,580
13 Apr 23	42.66000 +0.02	42.98	42.50	42.72	4,935
12 Apr 23	42.64000 -0.36	43.54	42.48	43.32	2,036
11 Apr 23	43.00000 +0.96	43.12	42.62	42.86	1,620
06 Apr 23	42.04000 +0.34	42.48	41.96	41.96	766
05 Apr 23	41.70000 -0.20	42.30	41.70	42.30	2,179
04 Apr 23	41.90000 -0.98	43.14	41.78	42.66	1,952
03 Apr 23	42.88000 -0.07	43.66	42.80	43.38	15,336
31 Mar 23	42.95000 +0.69	42.95	42.31	42.31	36,499
30 Mar 23	42.26000 -0.03	42.67	42.11	42.63	5,132
29 Mar 23	42.29500 +1.03	42.33	41.97	42.04	77,638
28 Mar 23	41.26000 +0.01	41.79	41.26	41.79	82,689
27 Mar 23	41.24500 +1.65	41.24	40.18	40.36	14,641
24 Mar 23	39.59500 -1.07	40.30	39.20	40.30	3,505
23 Mar 23	40.66500 -0.60	41.19	40.20	40.81	2,449
22 Mar 23	41.27000 -0.88	42.08	41.27	41.75	938
21 Mar 23	42.14500 +0.91	42.31	41.33	41.33	2,820
20 Mar 23	41.23500 -0.26	42.38	40.67	41.10	8,612
17 Mar 23	41.49500 -0.98	43.06	41.38	43.06	1,332
16 Mar 23	42.47000 +0.10	42.83	41.40	42.63	13,482
15 Mar 23	42.36500 -2.20	44.65	42.37	44.25	2,680
14 Mar 23	44.57000 +2.50	44.57	42.19	42.19	3,719
13 Mar 23	42.07000 -4.24	46.08	42.00	46.08	15,769
10 Mar 23	46.30500 -0.83	46.31	44.85	45.60	5,362
09 Mar 23	47.13000 -1.06	48.06	47.13	48.06	238
08 Mar 23	48.18500 -0.44	48.33	48.19	48.30	297
07 Mar 23	48.63000 -0.19	49.03	48.60	48.80	924
06 Mar 23	48.82000 -0.23	49.56	48.82	49.56	169
03 Mar 23	49.05000 +1.38	49.05	48.08	48.08	1,955
02 Mar 23	47.67500 -0.11	48.32	47.67	48.06	145
01 Mar 23	47.78500 +0.09	47.97	47.78	47.97	55
28 Feb 23	47.69500 -0.35	47.69	47.52	47.52	200
27 Feb 23	48.05000 +0.83	48.10	47.58	47.81	1,438
23 Feb 23	47.22500 +0.10	48.10	47.15	48.10	245
22 Feb 23	47.12000 +0.55	47.12	46.20	46.20	279
21 Feb 23	46.57000 -1.43	47.88	46.56	47.47	293
20 Feb 23	48.00000 -0.01	48.50	47.56	48.50	371
17 Feb 23	48.01000 -0.33	48.44	48.01	48.44	7
16 Feb 23	48.34000 +0.08	48.34	48.08	48.08	494
15 Feb 23	48.26000 +0.70	48.26	47.44	47.44	1,960
14 Feb 23	47.55500 +0.13	47.76	47.56	47.58	128
13 Feb 23	47.42500 +0.76	47.45	46.78	47.16	949
10 Feb 23	46.66500 -0.67	46.67	46.15	46.15	638
09 Feb 23	47.33000 -0.26	47.90	47.33	47.90	920
08 Feb 23	47.59500 -0.13	47.94	47.30	47.55	696
07 Feb 23	47.72000 +0.80	47.72	47.25	47.25	111
06 Feb 23	46.92000 -0.46	47.13	46.50	47.04	615
03 Feb 23	47.37500 -1.03	47.44	47.10	47.27	940
02 Feb 23	48.41000 +0.97	48.65	46.00	46.00	684
01 Feb 23	47.43500 -0.28	48.17	47.44	47.69	5,289
31 Jan 23	47.72000 +0.12	47.91	47.18	47.91	158
30 Jan 23	47.60000 -0.19	47.80	46.97	47.80	309
27 Jan 23	47.79000 +0.21	48.13	47.79	48.13	684
26 Jan 23	47.58000 +0.43	48.12	47.55	47.72	1,476
25 Jan 23	47.15000 -0.36	47.50	46.79	47.50	1,704
24 Jan 23	47.51000 -0.05	48.06	47.34	48.06	1,415
23 Jan 23	47.55500 +1.30	47.63	46.56	47.26	2,079
20 Jan 23	46.26000 +1.02	46.26	45.44	45.44	184
19 Jan 23	45.24000 -0.91	45.42	45.00	45.28	605
18 Jan 23	46.15500 -0.23	47.00	46.00	47.00	1,056
17 Jan 23	46.38500 +0.16	46.68	45.18	46.22	2,047
16 Jan 23	46.22500 -0.10	46.69	45.54	46.69	1,034
13 Jan 23	46.32500 +1.06	46.33	43.51	45.30	14,040
12 Jan 23	45.27000 +0.37	45.38	45.01	45.38	912
11 Jan 23	44.90000 +0.56	45.27	44.49	44.88	3,543
10 Jan 23	44.34000 -0.42	44.53	44.00	44.53	597
09 Jan 23	44.76500 -0.03	44.87	44.29	44.63	4,645
06 Jan 23	44.80000 +0.78	44.80	44.29	44.71	565
05 Jan 23	44.01500 +0.65	44.44	43.87	43.87	475
04 Jan 23	43.36000 -0.41	43.62	43.36	43.50	871
03 Jan 23	43.77000 +0.77	44.17	42.74	42.74	2,164
02 Jan 23	43.00000 +0.87	43.19	42.71	42.83	2,033
30 Dec 22	42.13500 -0.03	42.35	41.80	41.80	1,037
29 Dec 22	42.17000 +0.41	42.27	42.01	42.06	398
28 Dec 22	41.75500 +0.13	42.00	41.65	41.85	741
27 Dec 22	41.62500 +0.06	42.17	41.35	42.17	1,534
23 Dec 22	41.57000 +0.38	41.67	41.51	41.59	902
22 Dec 22	41.19000 -1.05	42.00	41.08	42.00	448
21 Dec 22	42.24000 +0.77	42.24	41.44	41.50	1,208
20 Dec 22	41.47500 +0.11	41.80	41.35	41.43	366
19 Dec 22	41.36500 -0.57	42.12	41.37	42.06	823
16 Dec 22	41.94000 +0.13	42.09	41.37	42.00	6,902
15 Dec 22	41.81000 -2.18	43.46	41.73	43.46	1,647
14 Dec 22	43.99000 -0.18	43.99	43.49	43.49	200
13 Dec 22	44.17000 +1.26	44.50	43.42	43.58	837
12 Dec 22	42.91000 +0.17	42.91	42.28	42.83	233
09 Dec 22	42.74500 +0.33	42.85	42.47	42.47	716
08 Dec 22	42.41500 -0.33	42.75	42.42	42.72	540
07 Dec 22	42.74000 -0.01	43.13	42.36	43.00	2,991
06 Dec 22	42.75000 -1.12	43.74	42.50	43.74	2,023
05 Dec 22	43.87000 -0.92	45.21	43.87	44.40	2,213
02 Dec 22	44.78500 -0.77	45.38	44.73	45.38	826
01 Dec 22	45.55500 +0.12	46.76	45.31	46.76	2,103
30 Nov 22	45.43500 -0.42	46.03	44.74	46.03	787
29 Nov 22	45.85500 +0.24	45.85	45.40	45.40	765
28 Nov 22	45.61000 -0.86	46.30	45.51	46.30	2,683
25 Nov 22	46.47500 -0.15	46.87	46.22	46.87	691
24 Nov 22	46.62500 -1.34	46.63	46.10	46.10	410
23 Nov 22	47.96500 +0.00	47.97	47.97	47.97	500
22 Nov 22	47.96500 +0.60	47.97	47.50	47.50	195
21 Nov 22	47.36500 +0.52	47.53	47.20	47.53	67
18 Nov 22	46.85000 +0.47	47.08	46.37	46.37	706
17 Nov 22	46.38000 -0.18	46.45	46.31	46.45	99
16 Nov 22	46.56000 -1.19	47.72	46.39	47.72	860
15 Nov 22	47.75500 -0.25	47.97	47.13	47.83	617
14 Nov 22	48.00500 +0.01	48.67	48.01	48.22	279
11 Nov 22	47.99000 +0.83	48.35	47.09	47.09	399
10 Nov 22	47.16500 +1.65	47.17	45.40	45.40	965
09 Nov 22	45.51500 -0.53	45.89	45.38	45.89	526
08 Nov 22	46.05000 +0.64	46.18	45.78	46.18	70
07 Nov 22	45.41000 +0.28	45.74	45.13	45.13	296
04 Nov 22	45.12500 -0.66	45.65	45.06	45.06	1,458
03 Nov 22	45.78500 -0.86	46.60	45.74	46.60	440
02 Nov 22	46.64500 -0.20	46.87	46.65	46.70	242
01 Nov 22	46.85000 +0.37	47.06	46.31	47.02	1,432
31 Oct 22	46.48000 +0.67	46.70	46.08	46.08	703
28 Oct 22	45.80500 +0.06	45.81	45.63	45.67	191
27 Oct 22	45.74000 +0.12	46.20	45.33	46.20	2,292
26 Oct 22	45.62000 +0.19	47.99	45.11	45.67	1,517
25 Oct 22	45.42500 +0.69	45.58	44.15	44.90	326
24 Oct 22	44.73000 +0.22	45.53	44.17	45.00	880
21 Oct 22	44.51500 +0.27	44.51	43.63	43.63	126
20 Oct 22	44.24000 -0.43	44.52	44.00	44.00	401
19 Oct 22	44.67000 +0.11	45.28	44.49	45.28	152
18 Oct 22	44.55500 -0.14	45.18	44.56	45.17	1,366
17 Oct 22	44.69500 -0.23	44.96	44.08	44.96	6,181
14 Oct 22	44.92500 +1.13	45.50	43.14	44.33	10,625
13 Oct 22	43.80000 +1.64	43.80	42.52	42.52	310
12 Oct 22	42.16000 -0.11	42.17	41.75	42.17	1,663
11 Oct 22	42.27000 -0.83	42.85	41.99	42.47	7,309
10 Oct 22	43.10500 -0.28	43.65	43.10	43.65	1
07 Oct 22	43.38500 -0.74	44.00	43.38	44.00	110
06 Oct 22	44.12000 -0.01	44.12	44.06	44.06	174
05 Oct 22	44.13000 -0.67	45.00	43.85	45.00	1,793
04 Oct 22	44.80000 +1.63	44.80	43.49	43.65	6,474
03 Oct 22	43.17500 -0.35	43.17	41.95	42.96	16,361
30 Sep 22	43.52500 +0.21	43.88	43.22	43.51	3,068
29 Sep 22	43.31500 -1.41	44.56	43.31	44.53	1,320
28 Sep 22	44.72000 +0.30	45.17	43.74	44.06	4,749
27 Sep 22	44.42500 -0.46	45.40	44.42	45.40	2,860
26 Sep 22	44.88000 -0.38	45.70	44.88	45.30	2,467
23 Sep 22	45.25500 -1.42	46.79	45.20	46.53	3,720
22 Sep 22	46.68000 -1.15	47.08	46.68	47.08	2,616
21 Sep 22	47.82500 +0.29	47.83	47.37	47.78	314
20 Sep 22	47.53500 -0.47	48.44	47.53	48.35	409
19 Sep 22	48.00000 +0.16	48.35	47.62	48.00	958
16 Sep 22	47.84000 -0.84	48.28	47.84	48.13	1,842
15 Sep 22	48.68000 -0.03	49.04	48.46	49.04	167
14 Sep 22	48.71000 -0.94	49.22	48.67	49.22	38
13 Sep 22	49.65000 -0.74	49.91	49.65	49.73	820
12 Sep 22	50.39000 +0.18	50.84	50.06	50.06	1,600
09 Sep 22	50.21000 +0.38	50.48	49.67	49.67	8,121
08 Sep 22	49.82500 +1.32	49.93	48.55	48.83	1,779
07 Sep 22	48.51000 -0.30	48.94	48.10	48.56	236
06 Sep 22	48.80500 -0.31	49.68	48.38	49.29	1,151
05 Sep 22	49.11500 -0.59	49.99	49.12	49.99	1,150
02 Sep 22	49.70500 +0.98	49.71	48.51	48.51	194
01 Sep 22	48.73000 -0.20	48.99	48.22	48.77	1,495
31 Aug 22	48.93000 -0.22	49.19	48.93	49.19	211
30 Aug 22	49.15000 -0.47	49.77	49.15	49.77	1,217
29 Aug 22	49.62000 -0.96	50.00	49.25	50.00	3,003
26 Aug 22	50.58000 -1.55	52.39	50.58	52.30	458
25 Aug 22	52.13000 +0.81	52.21	51.37	51.79	1,692
24 Aug 22	51.32000 +0.13	51.52	51.00	51.52	521
23 Aug 22	51.19000 -0.63	51.62	51.19	51.62	280
22 Aug 22	51.82000 -0.44	51.95	51.70	51.75	787
19 Aug 22	52.26000 -0.37	52.71	52.26	52.59	226
18 Aug 22	52.63000 -0.07	53.00	52.53	52.88	71
17 Aug 22	52.70000 -0.64	53.58	52.70	53.58	2,149
16 Aug 22	53.34000 +0.64	53.34	52.88	52.88	980
15 Aug 22	52.70000 -0.11	53.00	52.54	53.00	1,103
12 Aug 22	52.81000 +0.61	53.15	52.17	52.72	2,047
11 Aug 22	52.20000 -0.02	52.57	51.39	51.78	887
10 Aug 22	52.22000 +1.58	52.42	50.71	50.89	2,062
09 Aug 22	50.64000 -0.04	51.05	50.31	50.67	487
08 Aug 22	50.68000 -0.08	51.11	50.68	50.94	3,797
05 Aug 22	50.76000 +0.45	51.37	49.91	49.91	117
04 Aug 22	50.31000 -0.06	51.00	50.20	51.00	1,312
03 Aug 22	50.37000 -0.57	50.37	50.16	50.16	248
02 Aug 22	50.94000 +0.54	50.94	50.14	50.39	2,043
01 Aug 22	50.40000 -0.32	51.20	50.20	51.20	1,286
29 Jul 22	50.72000 -0.49	51.41	50.72	50.88	826
28 Jul 22	51.21000 +0.21	52.60	51.04	51.65	3,761
27 Jul 22	51.00000 -0.30	51.00	50.69	50.99	796
26 Jul 22	51.30000 -0.38	51.55	50.84	50.84	1,715
25 Jul 22	51.68000 +0.79	51.96	51.00	51.00	2,433
22 Jul 22	50.89000 -0.24	51.93	50.89	51.26	6,093
21 Jul 22	51.13000 +0.11	51.49	50.84	51.49	961
20 Jul 22	51.02000 +0.91	51.23	50.58	51.23	1,695
19 Jul 22	50.11000 +0.77	50.11	49.35	49.49	3,009
18 Jul 22	49.34000 +1.29	50.23	48.89	49.56	15,700
15 Jul 22	48.05000 +4.54	48.56	43.61	44.40	12,442
14 Jul 22	43.50500 -1.26	45.16	43.51	45.16	3,138
13 Jul 22	44.76500 -1.73	46.10	44.62	46.10	2,971
12 Jul 22	46.49000 +0.42	46.49	45.28	45.80	1,017
11 Jul 22	46.07500 -0.25	46.42	45.92	46.10	473
08 Jul 22	46.32500 +0.06	46.55	46.00	46.28	1,390
07 Jul 22	46.26500 +1.43	46.31	45.30	45.78	2,853
06 Jul 22	44.83500 +0.65	45.79	44.67	45.15	2,155
05 Jul 22	44.18500 -1.28	45.47	43.88	45.44	7,878
04 Jul 22	45.46500 +1.15	45.47	44.56	45.17	3,173
01 Jul 22	44.32000 +0.22	45.04	43.47	43.78	3,083
30 Jun 22	44.10000 -0.69	44.60	43.56	44.55	671
29 Jun 22	44.79500 -0.44	45.30	44.67	45.12	1,553
28 Jun 22	45.23500 -0.20	46.62	45.24	45.46	654
27 Jun 22	45.44000 +0.07	45.82	45.31	45.55	815
24 Jun 22	45.37000 +1.65	45.37	43.40	43.70	4,566
23 Jun 22	43.71500 -1.10	45.21	43.72	44.83	562
22 Jun 22	44.81000 -0.35	45.34	44.54	44.88	2,805
21 Jun 22	45.16000 +0.01	45.58	45.01	45.17	4,822
20 Jun 22	45.14500 +0.75	45.15	44.38	44.80	797
17 Jun 22	44.39500 +0.12	45.45	44.23	45.13	1,966
16 Jun 22	44.28000 -1.19	45.18	44.12	45.18	6,168
15 Jun 22	45.46500 +1.28	45.47	44.00	44.54	4,444
14 Jun 22	44.19000 -0.10	44.71	43.81	44.24	1,158
13 Jun 22	44.29500 -1.27	46.24	43.97	46.24	3,939
10 Jun 22	45.56500 -1.97	47.29	45.51	47.20	2,673
09 Jun 22	47.53500 -0.69	48.29	47.40	48.18	1,008
08 Jun 22	48.23000 +0.01	49.13	47.88	49.13	637
07 Jun 22	48.22000 -0.34	48.28	47.80	48.00	3,037
06 Jun 22	48.56000 +0.49	48.66	47.90	48.10	1,333
03 Jun 22	48.07500 -0.31	48.97	47.84	48.86	1,901
02 Jun 22	48.38500 -0.60	49.50	48.38	49.10	1,452
01 Jun 22	48.98000 -0.65	50.55	48.88	50.55	4,427
31 May 22	49.62500 -0.51	50.30	49.01	50.10	8,343
30 May 22	50.13000 +0.18	50.59	49.81	50.00	1,165
27 May 22	49.95000 -0.11	50.63	49.62	50.55	8,032
26 May 22	50.06000 +1.03	50.06	48.78	48.78	575
25 May 22	49.02500 +0.78	49.90	48.99	49.90	6,764
24 May 22	48.24000 -1.60	49.09	48.15	49.09	2,581
23 May 22	49.84000 +2.85	49.84	47.20	48.01	10,322
20 May 22	46.99500 -0.08	48.00	46.90	47.79	3,798
19 May 22	47.07500 -0.58	47.40	45.99	47.40	4,245
18 May 22	47.66000 -0.97	49.45	47.50	49.00	7,768
17 May 22	48.62500 +3.12	48.63	46.97	47.26	15,199
16 May 22	45.51000 -0.26	46.15	45.33	46.15	537
13 May 22	45.76500 +0.54	45.76	45.21	45.30	492
12 May 22	45.22000 -1.24	45.56	44.90	45.33	2,874
11 May 22	46.46500 +0.49	46.90	46.47	46.70	711
10 May 22	45.97000 -1.18	47.76	45.97	47.50	5,607
09 May 22	47.15500 -1.38	48.99	47.15	48.41	2,857
06 May 22	48.53000 -0.12	49.00	47.89	48.47	865
05 May 22	48.65000 +0.51	49.26	48.65	48.88	3,810
04 May 22	48.14000 +0.19	48.26	47.40	47.70	1,152
03 May 22	47.94500 +1.74	47.94	45.89	46.78	2,002
02 May 22	46.20500 -0.56	46.45	45.62	46.45	609
29 Apr 22	46.77000 -0.03	47.33	46.47	47.15	2,663
28 Apr 22	46.80000 -0.78	47.74	46.76	47.74	149
27 Apr 22	47.57500 +0.10	47.72	47.30	47.66	740
26 Apr 22	47.47500 +0.69	47.72	47.47	47.72	50
25 Apr 22	46.78000 -1.39	47.69	46.72	47.69	9,698
22 Apr 22	48.17000 -1.04	48.72	48.15	48.72	865
21 Apr 22	49.21000 -0.41	49.35	48.50	48.50	10,579
20 Apr 22	49.62000 +0.68	49.62	48.49	49.21	1,557
19 Apr 22	48.93500 +1.53	49.04	48.28	48.70	2,704
14 Apr 22	47.41000 +1.33	47.98	45.69	46.00	5,449
13 Apr 22	46.08000 -0.82	46.51	45.67	46.50	4,724
12 Apr 22	46.90000 -0.26	46.90	46.42	46.42	605
11 Apr 22	47.16000 +0.38	47.63	46.14	46.90	3,803
08 Apr 22	46.77500 +1.55	46.93	46.19	46.19	4,872
07 Apr 22	45.22500 -1.09	46.56	45.00	46.46	769
06 Apr 22	46.31000 -1.22	47.27	46.26	47.03	254
05 Apr 22	47.52500 +0.07	48.10	47.53	48.10	103
04 Apr 22	47.45500 -0.20	47.76	47.06	47.64	2,247
01 Apr 22	47.66000 -0.99	48.97	47.39	48.97	2,209
31 Mar 22	48.65000 -1.02	49.74	48.65	49.40	842
30 Mar 22	49.67000 -1.41	50.61	49.67	50.58	2,090
29 Mar 22	51.08000 +0.51	51.53	50.90	51.08	3,476
28 Mar 22	50.57000 -1.08	52.06	50.21	51.50	15,297
25 Mar 22	51.65000 +0.28	51.79	51.16	51.28	185
24 Mar 22	51.37000 +0.00	51.94	51.37	51.84	1,288
23 Mar 22	51.37000 -0.85	52.54	51.37	52.30	1,240
22 Mar 22	52.22000 +0.57	52.44	51.81	51.81	35
21 Mar 22	51.65000 -0.07	52.24	51.57	51.72	1,277
18 Mar 22	51.72000 +0.57	51.88	51.25	51.47	2,134
17 Mar 22	51.15000 -0.68	52.04	50.25	52.04	1,181
16 Mar 22	51.83000 +1.84	52.21	50.70	50.83	1,638
15 Mar 22	49.99000 +0.02	49.99	48.78	49.53	410
14 Mar 22	49.97000 -0.14	50.38	49.79	49.88	1,338
11 Mar 22	50.11000 +0.65	50.74	50.02	50.52	2,235
10 Mar 22	49.45500 -1.52	50.52	49.42	50.52	3,320
09 Mar 22	50.98000 +0.47	51.55	50.80	50.96	2,901
08 Mar 22	50.51000 -0.54	51.82	50.37	50.37	2,060
07 Mar 22	51.05000 +0.04	51.36	49.80	50.02	13,876
04 Mar 22	51.01000 -0.86	52.21	50.94	51.70	7,333
03 Mar 22	51.87000 -1.19	53.63	51.69	53.63	1,019
02 Mar 22	53.06000 +0.80	53.06	50.64	52.50	1,435
01 Mar 22	52.26000 -1.23	53.21	51.74	53.21	4,294
28 Feb 22	53.49000 -2.02	54.31	52.86	53.48	12,393
25 Feb 22	55.51000 +1.28	55.51	52.80	53.00	4,055
24 Feb 22	54.23000 -2.12	54.83	53.00	54.83	4,965
23 Feb 22	56.35000 -0.09	56.95	56.22	56.72	2,906
22 Feb 22	56.44000 -0.27	56.64	54.75	54.80	9,119
21 Feb 22	56.71000 +0.17	56.86	55.76	56.74	1,182
18 Feb 22	56.54000 -1.14	57.18	56.44	57.18	2,048
17 Feb 22	57.68000 -1.14	58.78	57.44	58.75	297
16 Feb 22	58.82000 -0.20	59.36	58.60	59.01	3,953
15 Feb 22	59.02000 +0.37	59.71	59.02	59.21	2,609
14 Feb 22	58.65000 -1.82	59.42	58.24	59.30	3,154
11 Feb 22	60.47000 +1.20	60.47	58.66	59.04	809
10 Feb 22	59.27000 +0.10	60.38	59.11	59.24	2,267
09 Feb 22	59.17000 +0.49	59.33	58.68	59.09	1,657
08 Feb 22	58.68000 +0.98	59.05	57.76	57.76	2,945
07 Feb 22	57.70000 +0.56	57.86	57.33	57.67	821
04 Feb 22	57.14000 -0.64	57.22	55.82	56.65	3,038
03 Feb 22	57.78000 -0.36	58.59	57.78	58.35	2,529
02 Feb 22	58.14000 -0.63	59.63	58.14	59.63	2,344
01 Feb 22	58.77000 +1.32	59.08	57.55	58.47	601
31 Jan 22	57.45000 +0.26	58.57	57.28	58.57	945
28 Jan 22	57.19000 -1.21	57.70	56.74	57.55	2,112
27 Jan 22	58.40000 +0.51	58.74	56.94	57.08	6,029
26 Jan 22	57.89000 +2.26	57.89	56.84	56.84	5,694
25 Jan 22	55.63000 +1.59	55.63	53.49	53.49	1,229
24 Jan 22	54.04000 -2.63	56.25	53.72	55.97	4,175
21 Jan 22	56.67000 -0.86	56.80	55.87	56.61	2,004
20 Jan 22	57.53000 +0.51	57.54	56.43	56.68	728
19 Jan 22	57.02000 -0.93	58.05	56.85	57.81	1,399
18 Jan 22	57.95000 -1.52	59.02	57.84	58.69	15,534
17 Jan 22	59.47000 +1.71	60.00	58.65	59.23	2,704
14 Jan 22	57.76000 -1.22	59.87	56.72	59.62	17,407
13 Jan 22	58.98000 +0.02	59.09	58.60	58.81	1,742
12 Jan 22	58.96000 +0.23	59.68	58.82	59.68	1,718
11 Jan 22	58.73000 +0.55	58.93	58.09	58.35	7,662
10 Jan 22	58.18000 -0.23	59.21	57.90	58.18	2,994
07 Jan 22	58.41000 +1.18	58.43	57.14	57.60	2,635
06 Jan 22	57.23000 +0.81	57.23	55.77	55.97	3,501
05 Jan 22	56.42000 -0.05	56.76	56.17	56.20	2,490
04 Jan 22	56.47000 +0.94	57.20	55.83	56.14	6,008
03 Jan 22	55.53000 +2.00	55.72	53.30	53.78	2,438
30 Dec 21	53.53000 +0.19	53.70	53.43	53.45	875
29 Dec 21	53.34000 -0.47	53.80	53.34	53.80	120
28 Dec 21	53.81000 +0.17	54.10	53.66	53.78	167
27 Dec 21	53.64000 +0.47	53.78	52.57	52.57	1,463
23 Dec 21	53.17000 +0.46	53.24	52.58	52.66	1,159
22 Dec 21	52.71000 +0.00	52.80	52.62	52.65	850
21 Dec 21	52.71000 +1.53	52.82	51.64	51.90	1,134
20 Dec 21	51.18000 -1.74	52.09	51.17	51.99	6,593
17 Dec 21	52.92000 -1.67	54.12	52.92	53.97	422
16 Dec 21	54.59000 +1.37	54.59	53.59	53.73	788
15 Dec 21	53.22000 -0.56	54.50	52.94	54.50	1,382
14 Dec 21	53.78000 +0.75	53.90	52.90	52.90	417
13 Dec 21	53.03000 -0.69	54.20	53.03	54.20	890
10 Dec 21	53.72000 -0.99	55.23	53.44	55.22	2,320
09 Dec 21	54.71000 -0.60	55.12	54.36	54.99	3,237
08 Dec 21	55.31000 -0.75	56.11	55.22	55.73	3,789
07 Dec 21	56.06000 +0.16	56.48	55.59	55.99	4,624
06 Dec 21	55.90000 -0.30	55.99	55.10	55.10	1,254
03 Dec 21	56.20000 -0.07	56.67	56.03	56.44	1,118
02 Dec 21	56.27000 -0.83	56.27	55.49	55.77	739
01 Dec 21	57.10000 +0.43	57.55	56.93	57.55	354
30 Nov 21	56.67000 -0.80	56.67	55.80	56.46	4,102
29 Nov 21	57.47000 +0.65	58.58	57.32	58.58	322
26 Nov 21	56.82000 -2.58	57.93	56.82	57.70	6,503
25 Nov 21	59.40000 -0.86	59.93	59.40	59.91	13
24 Nov 21	60.26000 +0.04	60.74	60.00	60.21	2,292
23 Nov 21	60.22000 -0.03	60.38	59.20	59.20	2,173
22 Nov 21	60.25000 +1.91	60.50	58.98	59.11	1,913
19 Nov 21	58.34000 -0.50	59.41	58.34	59.41	1,707
18 Nov 21	58.84000 -0.52	59.20	58.55	59.03	89
17 Nov 21	59.36000 -0.31	60.14	59.26	60.12	787
16 Nov 21	59.67000 -0.58	60.46	59.32	60.46	25
15 Nov 21	60.25000 +0.31	60.68	59.80	59.80	807
12 Nov 21	59.94000 -0.36	60.40	59.94	60.40	1,233
11 Nov 21	60.30000 +1.07	60.30	59.42	59.78	2,502
10 Nov 21	59.23000 +0.65	59.23	58.64	58.64	1,363
09 Nov 21	58.58000 -0.86	59.18	58.51	59.09	737
08 Nov 21	59.44000 +1.04	59.49	58.07	58.07	1,876
05 Nov 21	58.40000 +0.40	58.83	58.33	58.41	2,323
04 Nov 21	58.00000 -1.51	59.77	57.85	59.77	1,172
03 Nov 21	59.51000 -0.05	59.56	59.08	59.17	219
02 Nov 21	59.56000 -0.51	60.00	59.49	59.88	1,651
01 Nov 21	60.07000 -0.41	60.54	59.96	60.54	225
29 Oct 21	60.48000 -0.24	60.75	60.28	60.43	1,154
28 Oct 21	60.72000 +0.56	60.97	60.34	60.62	441
27 Oct 21	60.16000 -1.56	60.90	60.00	60.90	1,872
26 Oct 21	61.72000 +0.76	61.72	61.05	61.14	254
25 Oct 21	60.96000 -0.38	61.74	60.96	61.64	621
22 Oct 21	61.34000 +0.81	61.34	60.75	60.89	535
21 Oct 21	60.53000 -1.31	61.36	60.53	60.92	449
20 Oct 21	61.84000 +0.14	61.96	61.33	61.67	396
19 Oct 21	61.70000 -0.51	62.24	61.69	61.91	1,891
18 Oct 21	62.21000 -0.29	62.61	62.00	62.40	4,341
15 Oct 21	62.50000 +1.86	63.02	61.31	61.77	4,757
14 Oct 21	60.64000 +0.17	61.61	60.31	60.61	7,158
13 Oct 21	60.47000 -1.43	61.57	60.43	61.35	1,537
12 Oct 21	61.90000 -1.48	62.09	61.88	61.92	1,191
11 Oct 21	63.38000 +0.81	63.38	62.32	62.60	2,994
08 Oct 21	62.57000 -0.63	62.98	62.08	62.84	1,246
07 Oct 21	63.20000 +1.51	63.36	62.78	62.79	581
06 Oct 21	61.69000 -0.89	62.70	61.69	62.29	2,613
05 Oct 21	62.58000 +1.06	62.74	61.53	62.04	549
04 Oct 21	61.52000 +0.35	62.60	61.03	61.32	1,672
01 Oct 21	61.17000 +0.13	61.17	59.95	60.76	1,771
30 Sep 21	61.04000 -0.56	62.21	61.04	62.04	424
29 Sep 21	61.60000 +0.08	61.61	61.07	61.52	4,287
28 Sep 21	61.52000 -0.25	62.79	61.43	61.97	2,998
27 Sep 21	61.77000 +1.08	62.08	60.94	61.09	4,577
24 Sep 21	60.69000 +0.43	60.92	59.86	59.86	2,801
23 Sep 21	60.26000 +1.69	60.26	58.73	58.87	1,884
22 Sep 21	58.57000 +1.34	58.59	57.56	58.11	2,170
21 Sep 21	57.23000 +0.30	58.30	56.90	57.84	1,941
20 Sep 21	56.93000 -3.01	58.77	56.93	58.39	4,785
17 Sep 21	59.94000 +0.06	59.99	59.61	59.68	1,328
16 Sep 21	59.88000 +0.26	60.46	59.70	60.28	1,739
15 Sep 21	59.62000 +0.80	59.62	58.25	58.96	164
14 Sep 21	58.82000 -0.96	59.91	58.82	59.60	3,510
13 Sep 21	59.78000 +0.61	59.78	59.25	59.37	1,369
10 Sep 21	59.17000 -0.54	60.00	59.17	59.99	752
09 Sep 21	59.71000 +0.47	60.17	59.09	59.09	603
08 Sep 21	59.24000 -1.14	59.96	59.23	59.79	3,028
07 Sep 21	60.38000 +0.63	60.47	59.96	59.96	1,286
06 Sep 21	59.75000 +0.07	60.50	59.75	60.50	1,589
03 Sep 21	59.68000 -0.93	60.62	59.58	60.22	3,787
02 Sep 21	60.61000 +0.12	60.61	60.18	60.18	63
01 Sep 21	60.49000 -0.87	61.73	60.49	61.73	1,154
31 Aug 21	61.36000 +0.14	61.36	60.13	60.13	508
30 Aug 21	61.22000 -0.66	61.88	61.12	61.74	594
27 Aug 21	61.88000 -0.16	61.97	61.47	61.57	1,023
26 Aug 21	62.04000 -0.47	62.54	61.98	62.33	828
25 Aug 21	62.51000 +1.31	62.53	61.38	61.40	2,179
24 Aug 21	61.20000 +0.82	61.21	60.18	60.46	1,284
23 Aug 21	60.38000 +0.55	60.41	60.00	60.00	1,549
20 Aug 21	59.83000 +0.21	59.83	59.15	59.41	1,604
19 Aug 21	59.62000 -1.99	60.42	59.62	60.15	3,200
18 Aug 21	61.61000 +0.33	61.61	60.91	60.97	606
17 Aug 21	61.28000 +0.24	61.57	60.35	60.47	1,468
16 Aug 21	61.04000 -1.17	62.00	60.89	62.00	3,377
13 Aug 21	62.21000 -0.77	63.15	62.12	63.15	5,060
12 Aug 21	62.98000 +0.05	63.44	62.85	63.21	2,239
11 Aug 21	62.93000 +0.57	63.12	62.19	62.46	1,179
10 Aug 21	62.36000 +1.24	62.49	60.75	60.85	1,176
09 Aug 21	61.12000 +0.44	61.12	60.12	60.22	791
06 Aug 21	60.68000 +1.82	60.68	58.95	58.95	3,644
05 Aug 21	58.86000 +0.62	58.86	57.82	58.49	3,060
04 Aug 21	58.24000 +0.40	58.24	57.24	57.65	984
03 Aug 21	57.84000 +0.31	57.84	56.94	57.09	859
02 Aug 21	57.53000 +0.39	58.00	56.54	56.54	5,361
30 Jul 21	57.14000 -1.10	57.40	57.13	57.15	162
29 Jul 21	58.24000 +0.52	58.24	57.61	57.61	546
28 Jul 21	57.72000 +0.44	57.92	57.38	57.63	803
27 Jul 21	57.28000 +0.12	57.74	56.67	57.15	1,345
26 Jul 21	57.16000 +0.29	57.16	55.89	57.00	2,339
23 Jul 21	56.87000 +0.07	57.47	56.84	57.33	793
22 Jul 21	56.80000 -0.43	57.97	56.62	57.77	3,070
21 Jul 21	57.23000 +0.84	57.28	56.54	56.93	2,289
20 Jul 21	56.39000 +1.27	56.39	55.41	56.00	1,779
19 Jul 21	55.12000 -1.95	56.59	54.73	56.54	2,742
16 Jul 21	57.07000 -1.05	58.46	56.97	57.85	2,555
15 Jul 21	58.12000 +0.72	58.16	57.05	57.48	2,447
14 Jul 21	57.40000 -0.23	59.67	57.40	57.90	1,376
13 Jul 21	57.63000 -0.16	58.92	57.63	58.50	3,908
12 Jul 21	57.79000 +0.42	58.00	56.99	57.79	2,481
09 Jul 21	57.37000 +0.87	57.51	56.64	57.17	2,514
08 Jul 21	56.50000 -1.25	57.09	55.70	57.09	6,610
07 Jul 21	57.75000 +0.07	57.98	57.48	57.72	4,908
06 Jul 21	57.68000 -2.10	59.81	57.60	59.14	815
05 Jul 21	59.78000 +0.42	60.03	59.03	59.97	814
02 Jul 21	59.36000 -0.28	60.16	59.20	60.08	1,336
01 Jul 21	59.64000 +0.22	60.14	59.46	59.85	1,882
30 Jun 21	59.42000 +0.09	59.45	57.78	58.79	3,250
29 Jun 21	59.33000 -0.37	60.36	59.10	59.64	2,425
28 Jun 21	59.70000 +0.00	60.07	59.32	59.44	1,700
25 Jun 21	59.70000 +0.15	60.34	59.38	60.34	810
24 Jun 21	59.55000 +1.66	59.67	58.76	58.82	1,583
23 Jun 21	57.89000 +0.23	58.31	57.86	58.13	1,198
22 Jun 21	57.66000 +0.06	57.86	57.37	57.86	2,727
21 Jun 21	57.60000 +0.40	57.60	56.66	56.66	3,740
18 Jun 21	57.20000 -0.83	58.21	56.65	58.10	4,381
17 Jun 21	58.03000 -2.84	60.66	58.03	59.91	1,227
16 Jun 21	60.87000 -0.80	61.31	60.87	61.13	707
15 Jun 21	61.67000 -0.39	62.04	61.66	62.04	240
14 Jun 21	62.06000 -1.17	63.42	62.06	63.21	50
11 Jun 21	63.23000 -0.56	63.27	63.13	63.27	106
10 Jun 21	63.79000 -0.65	65.02	63.68	63.94	2,236
09 Jun 21	64.44000 -0.34	65.60	64.10	65.60	177
08 Jun 21	64.78000 -0.15	65.24	64.56	64.96	1,185
07 Jun 21	64.93000 +0.15	65.44	64.91	65.44	422
04 Jun 21	64.78000 -1.19	66.00	64.78	65.92	381
03 Jun 21	65.97000 +0.52	65.97	65.58	65.60	1,192
02 Jun 21	65.45000 +0.30	65.50	64.72	65.34	6,372
01 Jun 21	65.15000 +0.76	65.28	63.91	63.91	1,233
31 May 21	64.39000 +0.10	65.18	64.27	65.18	416
28 May 21	64.29000 +0.24	65.04	64.20	64.58	2,230
27 May 21	64.05000 +0.52	64.32	62.95	62.95	343
26 May 21	63.53000 -0.37	63.68	62.96	63.20	1,463
25 May 21	63.90000 +0.26	64.60	63.90	63.95	278
21 May 21	63.64000 +1.01	63.64	62.16	62.16	364
20 May 21	62.63000 +0.72	62.63	62.42	62.48	70
19 May 21	61.91000 -1.32	62.69	61.83	62.68	537
18 May 21	63.23000 -0.14	63.69	63.13	63.55	459
17 May 21	63.37000 +0.59	63.40	62.70	63.14	459
14 May 21	62.78000 +0.64	62.84	62.07	62.25	1,272
13 May 21	62.14000 -0.84	62.46	60.63	61.00	3,231
12 May 21	62.98000 +1.70	63.17	61.67	61.88	1,392
11 May 21	61.28000 -1.71	61.82	61.11	61.81	1,796
10 May 21	62.99000 +1.57	63.16	61.25	61.25	2,336
07 May 21	61.42000 -0.21	62.04	60.55	61.81	1,432
06 May 21	61.63000 +0.70	61.63	60.89	61.13	580
05 May 21	60.93000 +1.35	60.93	60.16	60.32	1,019
04 May 21	59.58000 -0.18	59.96	59.15	59.47	2,658
03 May 21	59.76000 +0.28	59.80	59.30	59.56	2,490
30 Apr 21	59.48000 -0.88	60.17	59.48	60.17	161
29 Apr 21	60.36000 +0.04	60.56	60.24	60.49	838
28 Apr 21	60.32000 -0.08	60.85	60.32	60.43	1,163
27 Apr 21	60.40000 +0.08	60.43	59.86	60.05	1,019
26 Apr 21	60.32000 +1.41	60.32	58.96	58.96	1,211
23 Apr 21	58.91000 +0.26	58.99	57.94	58.08	937
22 Apr 21	58.65000 +0.70	58.73	58.16	58.58	941
21 Apr 21	57.95000 +0.15	58.43	57.24	58.25	3,806
20 Apr 21	57.80000 -2.61	59.79	57.66	59.71	3,565
19 Apr 21	60.41000 +0.29	60.41	59.82	59.99	2,097
16 Apr 21	60.12000 -0.04	61.21	60.11	60.11	742
15 Apr 21	60.16000 -0.77	62.81	60.13	60.71	3,775
14 Apr 21	60.93000 +0.39	60.98	59.85	60.26	3,312
13 Apr 21	60.54000 -0.23	61.35	60.34	61.02	1,598
12 Apr 21	60.77000 -0.16	60.90	60.11	60.11	1,882
09 Apr 21	60.93000 +0.43	61.20	60.83	61.02	442
08 Apr 21	60.50000 -0.20	61.33	60.37	61.28	1,401
07 Apr 21	60.70000 -0.33	61.30	60.65	61.14	843
06 Apr 21	61.03000 -0.84	62.00	60.98	62.00	2,605
01 Apr 21	61.87000 +0.08	62.28	61.66	62.21	3,102
31 Mar 21	61.79000 -0.25	62.52	61.66	62.00	729
30 Mar 21	62.04000 +1.85	62.39	60.97	60.97	3,118
29 Mar 21	60.19000 -1.22	61.79	59.94	61.79	3,681
26 Mar 21	61.41000 +1.00	62.00	61.34	61.58	1,864
25 Mar 21	60.41000 -0.07	60.41	58.66	59.45	3,693
24 Mar 21	60.48000 -0.01	60.92	59.64	59.64	633
23 Mar 21	60.49000 +0.21	60.61	59.68	60.24	6,379
22 Mar 21	60.28000 -1.08	61.04	60.16	61.04	1,023
19 Mar 21	61.36000 -2.06	61.98	60.98	61.72	3,261
18 Mar 21	63.42000 +1.91	63.78	61.87	62.02	4,615
17 Mar 21	61.51000 +0.02	62.21	61.15	62.21	1,703
16 Mar 21	61.49000 -0.37	62.44	61.04	62.39	851
15 Mar 21	61.86000 -0.58	63.51	61.59	62.36	1,825
12 Mar 21	62.44000 +0.72	62.80	61.19	61.47	5,651
11 Mar 21	61.72000 +0.53	62.01	60.97	61.60	2,770
10 Mar 21	61.19000 +0.88	61.19	59.76	59.95	2,330
09 Mar 21	60.31000 -0.34	61.02	59.69	60.96	3,669
08 Mar 21	60.65000 +2.97	60.89	59.20	59.20	2,949
05 Mar 21	57.68000 -0.01	59.74	57.54	57.86	2,346
04 Mar 21	57.69000 -1.10	58.61	57.60	58.57	3,392
03 Mar 21	58.79000 +1.39	58.79	57.39	57.48	1,925
02 Mar 21	57.40000 +0.50	57.90	56.89	57.70	4,653
01 Mar 21	56.90000 +1.94	57.04	55.44	55.69	7,027
26 Feb 21	54.96000 -1.23	55.59	54.41	55.31	3,698
25 Feb 21	56.19000 +0.17	57.00	55.96	56.36	7,837
24 Feb 21	56.02000 +1.54	56.02	54.49	54.63	4,248
23 Feb 21	54.48000 -0.48	54.48	53.24	54.00	5,517
22 Feb 21	54.96000 +1.79	55.00	53.81	54.26	28,404
19 Feb 21	53.17000 +0.64	53.24	52.34	52.34	572
18 Feb 21	52.53000 -0.96	53.51	52.53	53.21	447
17 Feb 21	53.49000 +0.55	53.49	53.08	53.21	1,427
16 Feb 21	52.94000 -0.01	53.44	52.88	52.93	4,938
15 Feb 21	52.95000 +0.39	52.95	52.54	52.79	389
12 Feb 21	52.56000 +0.56	52.80	52.03	52.11	2,349
11 Feb 21	52.00000 -0.58	52.58	51.99	52.58	577
10 Feb 21	52.58000 +0.43	52.58	51.94	52.15	152
09 Feb 21	52.15000 -0.22	52.72	52.00	52.38	365
08 Feb 21	52.37000 +0.05	52.47	51.61	51.61	614
05 Feb 21	52.32000 +0.56	52.64	51.90	52.00	2,151
04 Feb 21	51.76000 +1.92	51.95	50.60	51.00	7,082
03 Feb 21	49.84000 -0.03	49.90	49.50	49.62	2,272
02 Feb 21	49.87500 +2.08	50.00	48.62	48.62	2,404
01 Feb 21	47.79500 -0.66	48.75	47.79	48.33	7,966
29 Jan 21	48.45500 -1.34	49.80	48.46	48.99	3,381
28 Jan 21	49.80000 +0.57	50.02	48.33	48.42	1,563
27 Jan 21	49.23000 -0.48	50.40	49.21	50.14	6,183
26 Jan 21	49.71000 +0.87	50.28	49.57	50.08	248
25 Jan 21	48.84000 -0.92	50.74	48.84	50.74	1,005
22 Jan 21	49.76500 -1.51	50.77	49.61	50.72	3,150
21 Jan 21	51.28000 -0.82	52.16	51.12	51.97	1,310
20 Jan 21	52.10000 -0.61	53.15	51.98	51.98	3,994
19 Jan 21	52.71000 +0.03	54.00	52.08	53.48	5,015
18 Jan 21	52.68000 -1.54	53.39	52.54	53.10	421
15 Jan 21	54.22000 -2.23	57.00	54.22	56.95	4,712
14 Jan 21	56.45000 +2.03	56.52	55.62	55.63	1,265
13 Jan 21	54.42000 -0.45	54.93	54.42	54.63	628
12 Jan 21	54.87000 +0.90	55.48	54.28	54.28	2,702
11 Jan 21	53.97000 +1.07	53.97	53.22	53.52	235
08 Jan 21	52.90000 -1.71	54.45	52.90	54.18	1,517
07 Jan 21	54.61000 +0.89	54.71	53.43	53.59	599
06 Jan 21	53.72000 +4.23	53.72	49.90	50.69	13,530
05 Jan 21	49.49500 +0.31	49.51	48.88	49.51	125
04 Jan 21	49.18500 -0.58	50.43	49.00	50.15	518
30 Dec 20	49.77000 +0.15	49.91	49.74	49.74	24
29 Dec 20	49.62500 -0.47	49.96	49.50	49.89	382
28 Dec 20	50.09000 +0.14	50.48	49.50	50.00	1,416
23 Dec 20	49.95000 +0.49	50.20	48.39	48.39	276
22 Dec 20	49.45500 -0.25	50.15	49.46	50.15	389
21 Dec 20	49.70500 +1.19	50.57	49.03	49.90	7,360
18 Dec 20	48.52000 -0.44	48.72	48.52	48.72	451
17 Dec 20	48.96000 -0.11	49.00	48.96	49.00	450
16 Dec 20	49.07000 +0.38	49.08	48.96	49.08	786
15 Dec 20	48.69000 +0.06	48.81	48.33	48.42	846
14 Dec 20	48.63000 +0.29	49.30	48.63	49.08	1,117
11 Dec 20	48.34000 -0.77	50.00	48.34	50.00	1,591
10 Dec 20	49.11000 +0.78	49.12	48.00	49.00	1,941
09 Dec 20	48.32500 +0.29	48.52	48.33	48.52	263
08 Dec 20	48.03500 +0.06	48.03	47.60	47.60	1,202
07 Dec 20	47.97000 -0.02	48.39	47.49	47.83	1,077
04 Dec 20	47.99000 +1.13	48.00	47.07	47.07	650
03 Dec 20	46.86500 -0.32	47.28	46.31	47.22	7,924
02 Dec 20	47.18500 +0.39	47.19	45.83	46.22	2,435
01 Dec 20	46.80000 +0.31	47.25	46.80	46.80	742
30 Nov 20	46.49500 -0.62	47.00	46.47	46.74	4,441
27 Nov 20	47.11500 -0.71	47.88	47.01	47.50	1,036
26 Nov 20	47.82500 +0.06	48.15	47.49	48.15	654
25 Nov 20	47.77000 +0.86	47.81	46.87	47.69	3,615
24 Nov 20	46.91000 +1.83	46.91	45.42	46.03	2,964
23 Nov 20	45.08000 +1.57	45.36	43.85	44.22	1,122
19 Nov 20	43.51000 -0.67	43.62	42.81	42.96	540
18 Nov 20	44.17500 +1.35	44.17	42.58	42.84	922
17 Nov 20	42.82500 +0.06	42.83	41.77	41.77	321
16 Nov 20	42.77000 +1.65	43.00	41.50	41.50	1,174
13 Nov 20	41.12500 +0.64	41.37	40.85	40.85	1,506
12 Nov 20	40.48500 -0.60	41.00	40.46	41.00	118
11 Nov 20	41.09000 +0.36	41.22	40.48	40.50	22,315
10 Nov 20	40.73000 +1.01	41.28	40.17	40.18	1,980
09 Nov 20	39.72500 +3.57	39.72	36.04	36.04	2,411
06 Nov 20	36.15000 -0.53	36.79	36.00	36.79	1,453
05 Nov 20	36.68500 +0.05	36.69	35.94	36.10	460
04 Nov 20	36.64000 -0.65	37.28	36.20	37.28	1,488
03 Nov 20	37.28500 +0.85	37.30	36.40	36.78	299
02 Nov 20	36.44000 +1.28	36.53	35.75	35.75	386
30 Oct 20	35.15500 -0.38	35.35	35.03	35.03	155
29 Oct 20	35.53000 +0.51	35.55	35.19	35.19	53
28 Oct 20	35.01500 -0.84	35.19	34.85	34.92	1,177
27 Oct 20	35.85500 -0.40	36.34	35.85	36.34	80
26 Oct 20	36.25000 -0.40	36.40	36.03	36.29	421
21 Oct 20	36.65500 -0.36	36.65	36.60	36.60	45
20 Oct 20	37.01500 +0.42	37.01	36.88	36.94	190
19 Oct 20	36.60000 -0.58	36.97	36.58	36.83	441
16 Oct 20	37.17500 +0.43	37.28	37.00	37.28	992
15 Oct 20	36.74500 -0.32	36.76	36.32	36.50	188
14 Oct 20	37.06500 -0.44	37.51	37.05	37.18	2,322
13 Oct 20	37.50500 -0.99	39.53	37.51	39.20	348
12 Oct 20	38.50000 +0.33	38.59	38.30	38.40	2,176
09 Oct 20	38.17000 +0.39	38.20	37.97	38.06	348
08 Oct 20	37.77500 -0.39	38.47	37.78	38.15	1,193
07 Oct 20	38.16500 -0.77	38.30	38.10	38.10	98
06 Oct 20	38.93500 +0.82	38.99	38.94	38.99	15
05 Oct 20	38.12000 +1.38	38.12	37.13	37.57	1,717
02 Oct 20	36.74500 +0.17	36.99	36.10	36.44	624
01 Oct 20	36.57500 -0.10	37.22	36.57	37.22	1,081
30 Sep 20	36.67500 +0.76	36.67	35.92	35.92	325
29 Sep 20	35.92000 -1.43	37.01	35.92	37.01	148
28 Sep 20	37.35000 +1.38	37.67	36.68	37.67	376
25 Sep 20	35.97000 +0.24	36.67	35.85	36.67	40
24 Sep 20	35.73000 -1.08	36.37	35.60	36.37	2,098
23 Sep 20	36.81000 -0.31	37.40	36.81	37.40	200
22 Sep 20	37.11500 +0.05	37.49	37.12	37.49	240
21 Sep 20	37.06500 -0.90	37.63	36.60	36.83	2,503
18 Sep 20	37.96500 -0.58	38.26	37.97	38.25	1,264
17 Sep 20	38.54000 -0.43	39.00	38.30	39.00	2,181
16 Sep 20	38.97000 -0.11	39.08	37.97	38.81	2,575
15 Sep 20	39.08500 -4.50	41.40	38.95	41.40	2,259
14 Sep 20	43.58500 +0.24	43.64	43.10	43.10	120
10 Sep 20	43.34500 +0.11	43.62	43.08	43.62	100
09 Sep 20	43.23500 +0.03	43.51	42.98	43.51	400
08 Sep 20	43.20500 -0.57	44.26	42.90	44.26	78
04 Sep 20	43.78000 +0.09	44.43	43.74	44.24	642
03 Sep 20	43.68500 +0.01	44.70	43.65	44.10	337
02 Sep 20	43.68000 +0.63	43.68	42.83	42.83	148
01 Sep 20	43.05500 +0.10	44.00	42.33	44.00	7,077
31 Aug 20	42.95000 -0.58	44.67	42.95	44.67	3,791
28 Aug 20	43.53500 -0.18	43.94	43.53	43.94	3
27 Aug 20	43.71500 +0.38	43.72	42.80	42.80	50
26 Aug 20	43.33500 -0.12	44.01	43.33	44.01	240
25 Aug 20	43.45000 +0.70	43.87	43.26	43.59	1,309
24 Aug 20	42.75000 +0.89	42.79	42.22	42.24	663
20 Aug 20	41.86000 -0.78	42.37	41.78	42.11	984
19 Aug 20	42.64500 -0.05	42.73	42.31	42.50	2,138
18 Aug 20	42.69500 -0.96	43.30	42.44	43.30	4,587
17 Aug 20	43.65500 -1.18	44.78	43.55	44.33	1,094
14 Aug 20	44.83000 +0.35	44.83	44.83	44.83	18
13 Aug 20	44.48000 -1.56	45.00	44.48	44.67	120
11 Aug 20	46.04500 +1.10	46.74	45.33	45.33	1,256
10 Aug 20	44.94500 +2.03	44.94	44.50	44.50	262
07 Aug 20	42.91500 -0.13	43.09	42.60	42.99	264
05 Aug 20	43.04000 +0.54	43.33	42.50	42.50	3,969
04 Aug 20	42.50000 -0.53	42.90	42.24	42.24	3,512
03 Aug 20	43.03000 +1.08	43.04	42.24	42.49	410
31 Jul 20	41.95000 -0.67	42.64	41.95	42.57	1,083
30 Jul 20	42.62500 -1.04	43.85	42.63	43.79	2,295
28 Jul 20	43.66500 +0.22	43.67	43.47	43.47	8
27 Jul 20	43.45000 -0.88	44.56	43.45	44.56	158
24 Jul 20	44.32500 +0.06	45.20	44.17	44.17	620
23 Jul 20	44.26500 -0.15	44.51	44.26	44.51	35
22 Jul 20	44.41000 -0.56	44.79	44.27	44.79	207
21 Jul 20	44.97500 +1.29	44.97	44.56	44.56	110
20 Jul 20	43.68500 -0.78	44.08	43.51	44.00	560
17 Jul 20	44.46500 -1.10	44.92	44.47	44.92	40
16 Jul 20	45.56500 +0.95	45.56	44.78	44.90	35
15 Jul 20	44.61000 +0.02	45.63	44.24	45.13	1,523
14 Jul 20	44.59000 -1.51	47.10	44.59	45.67	2,162
13 Jul 20	46.09500 +1.15	47.10	46.09	47.10	541
10 Jul 20	44.94500 +1.19	44.94	43.28	44.00	42
09 Jul 20	43.76000 -0.57	45.47	43.76	45.47	2,248
08 Jul 20	44.33000 -1.26	45.01	44.33	44.80	22,472
06 Jul 20	45.59000 +0.47	46.24	45.37	45.37	118
03 Jul 20	45.11500 -0.32	45.26	44.38	44.38	633
02 Jul 20	45.43500 +0.76	46.00	45.22	45.22	956
01 Jul 20	44.67500 -0.47	46.22	44.67	45.31	225
30 Jun 20	45.14500 +0.67	45.45	44.92	45.35	2,754
29 Jun 20	44.47500 -0.35	44.63	44.10	44.10	204
26 Jun 20	44.82500 -0.99	46.72	44.83	46.50	685
25 Jun 20	45.81500 +0.88	45.81	44.22	45.64	495
24 Jun 20	44.93000 -1.88	46.38	44.93	45.95	1,383
23 Jun 20	46.80500 +0.73	47.28	46.53	47.28	70
22 Jun 20	46.07500 -0.84	47.37	46.08	47.12	199
19 Jun 20	46.91500 -0.34	48.57	46.69	46.92	6,281
18 Jun 20	47.25500 -0.28	47.39	46.76	47.39	341
17 Jun 20	47.54000 -0.61	49.13	47.53	48.15	781
16 Jun 20	48.15000 +3.17	49.72	47.95	47.95	1,229
15 Jun 20	44.98000 -0.17	44.98	44.00	44.22	3,419
12 Jun 20	45.15500 -0.22	45.96	43.94	43.94	2,266
11 Jun 20	45.37000 -4.82	47.15	45.37	47.01	3,076
10 Jun 20	50.19000 -1.24	52.99	49.73	52.32	2,767
09 Jun 20	51.43000 -2.42	54.51	51.11	54.51	8,984
08 Jun 20	53.85000 +0.94	54.70	52.30	52.30	2,767
05 Jun 20	52.91000 +4.98	53.07	49.99	49.99	4,735
04 Jun 20	47.93000 +0.24	48.60	46.77	47.67	1,726
03 Jun 20	47.69000 +2.43	47.69	45.19	46.04	2,428
02 Jun 20	45.25500 +1.87	45.66	44.14	44.75	2,161
29 May 20	43.38500 -2.21	44.74	43.13	44.74	703
28 May 20	45.59000 -0.80	48.76	45.50	47.35	5,392
27 May 20	46.39000 +2.63	46.44	45.40	45.40	1,753
26 May 20	43.76000 +2.83	43.99	41.19	41.19	453
25 May 20	40.92500 +0.49	40.92	40.78	40.78	600
22 May 20	40.43500 -0.98	41.50	39.97	40.61	335
20 May 20	41.41500 -0.17	41.93	41.30	41.32	459
19 May 20	41.58000 +0.79	41.93	40.70	41.93	1,905
18 May 20	40.79000 +2.23	40.79	39.10	39.20	571
15 May 20	38.56000 +0.85	39.20	38.56	39.20	1,250
14 May 20	37.71000 +0.28	37.81	37.00	37.80	1,785
13 May 20	37.43000 -2.58	39.24	37.43	39.01	719
12 May 20	40.00500 -0.99	41.00	40.01	41.00	80
11 May 20	41.00000 -1.01	43.55	41.00	43.55	474
08 May 20	42.01000 +0.38	42.30	42.01	42.30	500
07 May 20	41.63500 +1.96	41.63	40.22	40.22	600
06 May 20	39.67500 -2.60	41.37	39.67	41.37	275
05 May 20	42.27000 +1.45	42.81	41.69	41.69	46
04 May 20	40.82000 -3.61	42.26	40.81	42.26	654
30 Apr 20	44.43000 -1.66	46.59	44.43	46.59	715
29 Apr 20	46.09000 +2.31	46.38	43.85	44.26	2,689
28 Apr 20	43.78000 +1.40	45.07	43.63	43.63	240
27 Apr 20	42.38500 +3.70	42.38	40.08	41.28	1,269
24 Apr 20	38.68000 -1.45	39.03	38.68	39.03	690
23 Apr 20	40.13500 +1.24	40.33	39.60	39.60	358
22 Apr 20	38.89000 +0.82	39.15	38.58	39.15	536
21 Apr 20	38.07000 -3.54	38.76	38.04	38.76	152
20 Apr 20	41.61000 +0.99	42.49	39.58	42.49	1,065
17 Apr 20	40.62000 +3.13	40.62	39.60	39.68	1,838
16 Apr 20	37.49000 -2.50	39.90	37.49	39.90	1,643
15 Apr 20	39.99500 -0.23	40.40	39.99	40.05	185
14 Apr 20	40.22500 -3.01	44.47	39.90	44.47	2,005
09 Apr 20	43.23000 +3.17	44.79	40.71	41.92	3,148
08 Apr 20	40.06000 +0.35	40.06	37.17	38.09	340
07 Apr 20	39.71000 +2.75	40.87	39.02	39.41	1,995
06 Apr 20	36.96000 +1.86	37.13	36.00	36.43	933
03 Apr 20	35.10000 -0.29	36.40	34.93	36.15	731
02 Apr 20	35.39000 -0.27	36.34	35.39	36.33	182
01 Apr 20	35.66000 -4.44	36.95	35.66	36.86	2,443
31 Mar 20	40.10500 +0.57	40.40	39.29	40.40	264
30 Mar 20	39.53500 -0.69	39.85	38.88	38.92	469
27 Mar 20	40.23000 -1.43	40.72	40.00	40.72	1,490
26 Mar 20	41.66000 +2.60	42.33	37.31	38.42	1,087
25 Mar 20	39.06000 +1.86	39.50	37.82	38.91	919
24 Mar 20	37.20000 +0.94	37.20	34.10	34.88	3,194
23 Mar 20	36.25500 -0.20	36.26	34.12	34.60	3,039
20 Mar 20	36.45500 +0.84	39.58	36.46	38.99	7,767
19 Mar 20	35.62000 +0.75	36.43	32.00	33.00	1,031
18 Mar 20	34.87000 -2.67	35.00	33.85	35.00	2,842
17 Mar 20	37.53500 -0.52	39.50	36.13	39.34	3,943
16 Mar 20	38.05500 -3.14	43.06	36.90	43.06	7,492
13 Mar 20	41.19500 +1.67	43.00	39.90	41.60	6,894
12 Mar 20	39.53000 -7.83	47.35	38.63	47.35	1,407
11 Mar 20	47.35500 +1.43	47.82	46.18	47.50	1,870
10 Mar 20	45.92500 -0.79	48.28	45.26	46.81	3,259
09 Mar 20	46.71500 -7.10	49.51	46.72	49.51	3,260
06 Mar 20	53.81000 -4.08	55.00	53.08	55.00	1,077
05 Mar 20	57.89000 -0.66	59.79	57.50	59.01	327
04 Mar 20	58.55000 -3.34	60.00	57.85	57.96	305
03 Mar 20	61.89000 +3.68	62.65	60.00	60.00	3,365
02 Mar 20	58.21000 +0.75	58.61	55.53	57.42	5,838
28 Feb 20	57.46000 -2.61	59.95	56.01	58.59	10,538
27 Feb 20	60.07000 -4.29	62.30	59.18	62.30	1,678
26 Feb 20	64.36000 -1.58	64.97	62.30	64.15	4,876
25 Feb 20	65.94000 -1.32	67.31	65.50	67.00	1,417
24 Feb 20	67.26000 -4.55	69.44	67.26	69.44	20,122
20 Feb 20	71.81000 -0.64	71.83	71.46	71.46	105
19 Feb 20	72.45000 +0.60	72.45	72.00	72.37	125
18 Feb 20	71.85000 -1.37	72.30	71.50	72.30	378
17 Feb 20	73.22000 +0.47	73.78	72.14	73.78	48
14 Feb 20	72.75000 -0.21	73.00	72.75	73.00	15
13 Feb 20	72.96000 -0.18	72.96	71.74	71.74	183
12 Feb 20	73.14000 +1.01	73.50	72.11	72.20	85
11 Feb 20	72.13000 +0.49	72.77	71.56	71.56	42
10 Feb 20	71.64000 -0.33	72.52	70.86	70.86	155
07 Feb 20	71.97000 +3.29	72.37	70.88	72.36	948
03 Feb 20	68.68000 -1.74	68.68	67.30	67.30	215
31 Jan 20	70.42000 +1.76	70.42	69.09	69.09	23
30 Jan 20	68.66000 -1.80	69.06	68.66	69.06	150
29 Jan 20	70.46000 -0.16	71.20	69.78	70.89	241
28 Jan 20	70.62000 +1.42	70.62	69.98	69.98	100
27 Jan 20	69.20000 -1.89	70.10	68.65	70.00	246
24 Jan 20	71.09000 -0.56	72.50	71.09	72.50	288
23 Jan 20	71.65000 -1.30	72.70	71.65	72.69	138
21 Jan 20	72.95000 +0.12	73.24	72.30	73.14	147
20 Jan 20	72.83000 -0.20	73.00	71.90	71.90	4,219
17 Jan 20	73.03000 +0.12	74.30	73.03	74.30	1
16 Jan 20	72.91000 +0.02	72.91	72.10	72.10	10
15 Jan 20	72.89000 -1.02	74.97	72.00	74.97	2,689
14 Jan 20	73.91000 +2.35	74.00	71.29	72.55	1,052
13 Jan 20	71.56000 -0.03	72.74	71.56	72.74	60
10 Jan 20	71.59000 +0.29	71.59	71.14	71.14	85
08 Jan 20	71.30000 +0.30	71.30	69.44	70.04	1,780
06 Jan 20	71.00000 -0.67	72.00	70.16	70.91	644
03 Jan 20	71.67000 +0.31	73.04	71.67	72.35	100
02 Jan 20	71.36000 +0.46	72.00	69.95	69.95	139
30 Dec 19	70.90000 -0.37	71.94	70.90	71.94	92
27 Dec 19	71.27000 +0.44	71.66	70.70	70.79	455
23 Dec 19	70.83000 -0.02	71.47	70.04	71.47	210
20 Dec 19	70.85000 +1.21	71.50	69.75	70.85	355
19 Dec 19	69.64000 +0.68	70.30	69.00	69.00	149
16 Dec 19	68.96000 +0.79	68.96	67.60	68.36	630
13 Dec 19	68.17000 -0.97	69.53	68.17	69.48	1,634
12 Dec 19	69.14000 +0.98	69.14	69.00	69.00	650
11 Dec 19	68.16000 -0.09	68.16	67.10	67.10	160
09 Dec 19	68.25000 +0.00	68.25	68.00	68.00	90
06 Dec 19	68.25000 +1.34	68.25	68.00	68.00	17
04 Dec 19	66.91000 +0.82	66.91	65.65	65.65	110
03 Dec 19	66.09000 -1.52	67.00	65.65	67.00	91
02 Dec 19	67.61000 -0.89	68.01	67.61	68.01	831
29 Nov 19	68.50000 -0.16	68.99	68.05	68.05	160
25 Nov 19	68.66000 +0.23	68.66	66.74	66.74	23
22 Nov 19	68.43000 +1.69	68.43	66.94	68.03	364
21 Nov 19	66.74000 -0.23	67.09	66.74	67.09	79
20 Nov 19	66.97000 +2.28	67.35	66.97	67.35	11
19 Nov 19	64.69000 -2.23	67.00	64.69	67.00	1,000
18 Nov 19	66.92000 -0.23	67.00	66.80	67.00	420
15 Nov 19	67.15000 +0.15	67.15	66.32	66.32	200
14 Nov 19	67.00000 -0.73	67.00	66.09	66.09	250
13 Nov 19	67.73000 -0.98	68.02	67.73	68.02	40
12 Nov 19	68.71000 +0.29	68.71	67.61	67.61	3
11 Nov 19	68.42000 +0.07	69.47	67.56	67.82	49
08 Nov 19	68.35000 -0.75	68.40	68.35	68.40	18
07 Nov 19	69.10000 +1.80	69.10	67.45	67.45	20
06 Nov 19	67.30000 -0.40	68.19	66.61	66.61	446
05 Nov 19	67.70000 +1.08	67.70	67.49	67.49	20
04 Nov 19	66.62000 +2.25	66.89	65.45	65.45	567
31 Oct 19	64.37000 -0.65	65.69	63.87	65.68	419
30 Oct 19	65.02000 -1.25	65.02	64.77	64.77	9
28 Oct 19	66.27000 +0.48	66.27	66.01	66.09	41
25 Oct 19	65.79000 +0.58	65.79	65.50	65.50	77
24 Oct 19	65.21000 +0.94	65.21	64.70	64.70	232
23 Oct 19	64.27000 -0.19	66.41	64.27	64.70	20,363
22 Oct 19	64.46000 +0.50	64.46	63.91	63.91	3
21 Oct 19	63.96000 +1.40	64.19	62.41	63.75	210
17 Oct 19	62.56000 -0.83	62.56	61.86	61.86	170
16 Oct 19	63.39000 -1.57	64.12	63.39	64.12	75
15 Oct 19	64.96000 +1.45	65.00	64.50	64.50	227
14 Oct 19	63.51000 -0.39	64.30	63.51	63.94	2
11 Oct 19	63.90000 +1.10	63.90	62.65	62.65	1,000
10 Oct 19	62.80000 +2.24	62.80	62.10	62.10	10
08 Oct 19	60.56000 -1.67	62.36	60.09	62.36	3,128
07 Oct 19	62.23000 +0.55	62.39	62.23	62.39	1
04 Oct 19	61.68000 +1.56	61.68	60.21	60.21	9
02 Oct 19	60.12000 -3.15	60.12	60.12	60.12	20
01 Oct 19	63.27000 -0.39	63.64	63.27	63.64	97
30 Sep 19	63.66000 -0.26	64.50	63.25	64.50	400
27 Sep 19	63.92000 +0.81	64.00	63.20	63.20	117
26 Sep 19	63.11000 +2.35	63.11	62.84	62.84	30
25 Sep 19	60.76000 -3.17	60.76	60.75	60.75	20
20 Sep 19	63.93000 +0.65	63.93	62.89	62.89	245
19 Sep 19	63.28000 +0.64	63.38	62.28	62.28	129
18 Sep 19	62.64000 +0.02	62.64	62.37	62.37	17
17 Sep 19	62.62000 -0.46	64.06	62.62	62.70	180
16 Sep 19	63.08000 +1.09	63.40	62.90	62.90	590
13 Sep 19	61.99000 -0.40	61.99	61.99	61.99	3
12 Sep 19	62.39000 +0.10	62.92	62.00	62.00	2,333
10 Sep 19	62.29000 +0.44	62.29	61.47	61.47	20
09 Sep 19	61.85000 +1.94	61.95	61.04	61.04	401
05 Sep 19	59.91000 +1.67	59.91	58.44	58.49	136
04 Sep 19	58.24000 +0.64	58.24	57.64	57.64	129
02 Sep 19	57.60000 -0.86	58.39	57.60	58.37	25
30 Aug 19	58.46000 +1.23	58.53	57.62	57.69	2,536
29 Aug 19	57.23000 +1.11	57.23	56.07	56.18	455
28 Aug 19	56.12000 -0.43	56.12	55.39	55.49	211
27 Aug 19	56.55000 +0.37	56.55	56.27	56.30	200
26 Aug 19	56.18000 -0.02	56.18	55.46	55.47	419
23 Aug 19	56.20000 -1.50	57.75	56.20	57.67	2,335
22 Aug 19	57.70000 +0.42	57.70	56.92	57.08	675
21 Aug 19	57.28000 +0.11	57.65	56.96	56.96	1,073
20 Aug 19	57.17000 -0.86	57.85	57.17	57.82	140
19 Aug 19	58.03000 +0.82	58.38	57.26	57.30	886
16 Aug 19	57.21000 +1.84	57.21	55.28	55.29	5,099
15 Aug 19	55.37000 +0.29	55.64	54.68	55.09	620
14 Aug 19	55.08000 -3.72	57.96	55.07	57.96	815
13 Aug 19	58.80000 +1.45	58.80	56.88	57.20	606
12 Aug 19	57.35000 -1.34	58.91	57.35	58.76	1,396
09 Aug 19	58.69000 -0.28	59.36	58.69	59.18	988
08 Aug 19	58.97000 +1.89	58.97	57.98	57.99	143
07 Aug 19	57.08000 -1.76	58.93	56.91	58.83	2,554
06 Aug 19	58.84000 +0.28	58.96	57.80	57.80	1,976
05 Aug 19	58.56000 -1.77	60.08	58.55	59.88	3,612
02 Aug 19	60.33000 -1.67	60.81	60.13	60.81	273
01 Aug 19	62.00000 -1.78	64.61	62.00	64.61	259
31 Jul 19	63.78000 -0.03	64.33	63.61	64.05	417
30 Jul 19	63.81000 -0.26	64.57	63.81	64.22	90
25 Jul 19	64.07000 -0.93	66.00	64.07	65.49	1,126
24 Jul 19	65.00000 +0.47	65.00	64.34	64.80	1,335
23 Jul 19	64.53000 +1.14	64.53	63.33	63.33	118
22 Jul 19	63.39000 -0.11	63.40	62.98	63.40	184
19 Jul 19	63.50000 -0.02	63.97	63.50	63.56	2,816
18 Jul 19	63.52000 -0.03	63.52	62.49	62.49	180
17 Jul 19	63.55000 -0.29	63.58	63.34	63.37	514
16 Jul 19	63.84000 +0.05	63.84	63.47	63.47	424
15 Jul 19	63.79000 +0.05	64.70	62.86	63.43	2,555
12 Jul 19	63.74000 +0.26	63.89	63.51	63.67	1,425
11 Jul 19	63.48000 -0.38	63.50	62.96	62.99	171
10 Jul 19	63.86000 +0.11	63.86	63.41	63.42	465
09 Jul 19	63.75000 +0.05	63.75	63.14	63.53	109
08 Jul 19	63.70000 +0.27	63.70	63.18	63.41	506
05 Jul 19	63.43000 +0.77	63.51	62.63	62.63	324
04 Jul 19	62.66000 +0.10	62.67	62.57	62.57	108
03 Jul 19	62.56000 -0.13	62.56	62.21	62.21	509
02 Jul 19	62.69000 +0.33	62.69	62.20	62.42	11
01 Jul 19	62.36000 +0.72	62.70	62.00	62.10	476
28 Jun 19	61.64000 +1.65	61.64	60.58	60.67	540
27 Jun 19	59.99000 +1.10	59.99	59.07	59.07	777
26 Jun 19	58.89000 +0.23	59.00	58.38	58.38	61
25 Jun 19	58.66000 -1.27	59.01	58.64	58.93	100
24 Jun 19	59.93000 -0.49	59.93	59.47	59.53	100
21 Jun 19	60.42000 +0.37	60.42	60.01	60.04	13
20 Jun 19	60.05000 -0.87	60.45	59.70	59.92	384
19 Jun 19	60.92000 +0.42	60.92	60.52	60.52	130
18 Jun 19	60.50000 +0.65	60.87	58.75	59.09	1,447
17 Jun 19	59.85000 +0.49	60.13	59.66	60.13	1,370
14 Jun 19	59.36000 -0.25	59.36	59.23	59.31	87
13 Jun 19	59.61000 +0.19	59.61	58.92	58.92	1,570
12 Jun 19	59.42000 -0.12	59.68	59.27	59.68	1,078
11 Jun 19	59.54000 +1.61	59.54	59.12	59.12	19
07 Jun 19	57.93000 -0.64	58.84	57.93	58.81	719
06 Jun 19	58.57000 +0.13	58.83	58.14	58.40	654
05 Jun 19	58.44000 +0.88	58.64	57.38	58.60	50
04 Jun 19	57.56000 +2.31	57.56	55.42	55.42	383
03 Jun 19	55.25000 -0.67	55.50	55.25	55.50	1,630
31 May 19	55.92000 -1.37	56.65	55.60	56.65	2,130
30 May 19	57.29000 +0.46	58.00	57.10	57.10	530
29 May 19	56.83000 -0.70	57.00	56.31	56.98	1,331
28 May 19	57.53000 +0.04	57.53	57.37	57.39	150
27 May 19	57.49000 +0.78	57.73	57.27	57.27	258
23 May 19	56.71000 -1.42	57.50	56.71	57.45	93
22 May 19	58.13000 -0.62	59.29	58.13	59.29	18
21 May 19	58.75000 +0.63	58.75	58.31	58.32	500
20 May 19	58.12000 -0.44	58.28	58.00	58.15	395
17 May 19	58.56000 -0.62	59.20	58.56	58.85	1,252
16 May 19	59.18000 +1.32	59.18	57.69	57.69	901
15 May 19	57.86000 -0.85	58.15	57.71	58.15	524
14 May 19	58.71000 +0.35	58.71	57.12	57.12	19
13 May 19	58.36000 -1.83	60.16	58.36	59.75	1,950
10 May 19	60.19000 +1.07	60.41	59.90	60.16	727
09 May 19	59.12000 -2.12	60.58	59.12	60.58	100
08 May 19	61.24000 -0.48	61.24	60.61	60.61	120
07 May 19	61.72000 -0.48	62.60	61.72	62.60	244
06 May 19	62.20000 -0.88	62.75	61.25	62.75	603
03 May 19	63.08000 -0.02	63.25	62.52	62.52	114
02 May 19	63.10000 +0.22	63.10	62.22	62.22	230
30 Apr 19	62.88000 -0.85	63.44	62.75	63.21	586
29 Apr 19	63.73000 +1.98	63.73	62.06	62.09	773
26 Apr 19	61.75000 +0.11	61.80	61.32	61.49	1,210
25 Apr 19	61.64000 +0.22	61.90	61.33	61.48	801
24 Apr 19	61.42000 +0.37	61.46	61.20	61.43	661
23 Apr 19	61.05000 -0.91	61.21	61.05	61.21	348
18 Apr 19	61.96000 +0.03	62.45	61.94	61.94	860
17 Apr 19	61.93000 +2.01	61.93	61.05	61.09	851
16 Apr 19	59.92000 +0.38	60.26	59.39	59.39	195
15 Apr 19	59.54000 -0.26	60.14	58.63	59.42	1,379
12 Apr 19	59.80000 +1.27	60.00	58.20	58.20	1,461
11 Apr 19	58.53000 +0.62	58.56	57.87	57.89	230
10 Apr 19	57.91000 +0.08	58.09	57.65	57.65	276
09 Apr 19	57.83000 -0.38	58.48	57.35	58.47	174
08 Apr 19	58.21000 -0.07	58.38	57.99	58.38	428
05 Apr 19	58.28000 -0.38	58.78	58.28	58.39	40
04 Apr 19	58.66000 +1.02	58.66	57.68	57.71	81
03 Apr 19	57.64000 -0.01	57.82	57.28	57.28	632
02 Apr 19	57.65000 +2.21	57.67	57.24	57.28	395
29 Mar 19	55.44000 +0.87	55.59	55.15	55.16	157
28 Mar 19	54.57000 +0.46	54.57	53.73	53.77	440
27 Mar 19	54.11000 +0.33	54.54	53.81	54.23	995
25 Mar 19	53.78000 -0.55	54.00	53.77	53.77	2,125
22 Mar 19	54.33000 -1.52	56.63	54.33	55.93	2,255
21 Mar 19	55.85000 -2.21	56.27	55.85	56.14	240
20 Mar 19	58.06000 -0.44	58.06	57.64	57.64	102
19 Mar 19	58.50000 +0.45	58.51	57.90	57.90	52
18 Mar 19	58.05000 +0.90	58.05	57.26	57.30	221
15 Mar 19	57.15000 +0.35	57.15	56.43	56.82	153
14 Mar 19	56.80000 +0.44	56.80	55.99	55.99	60
13 Mar 19	56.36000 +1.10	56.36	55.50	55.50	450
12 Mar 19	55.26000 -0.39	55.39	55.17	55.34	300
11 Mar 19	55.65000 +0.64	55.99	54.88	54.90	1,027
08 Mar 19	55.01000 +0.47	55.13	54.39	54.88	775
07 Mar 19	54.54000 -0.77	55.39	54.48	55.09	741
06 Mar 19	55.31000 -0.11	55.49	55.31	55.49	160
05 Mar 19	55.42000 -1.02	56.09	55.37	56.09	670
04 Mar 19	56.44000 -0.84	56.67	56.44	56.54	431
01 Mar 19	57.28000 +0.65	57.28	56.16	56.47	4
28 Feb 19	56.63000 +0.02	56.63	56.38	56.39	100
27 Feb 19	56.61000 -0.27	56.61	55.87	56.16	429
26 Feb 19	56.88000 -0.53	56.88	56.44	56.44	407
25 Feb 19	57.41000 +0.87	57.41	56.56	56.56	290
22 Feb 19	56.54000 -0.09	57.02	56.54	56.98	124
21 Feb 19	56.63000 -0.19	57.23	56.63	56.83	65
20 Feb 19	56.82000 +0.07	56.88	56.44	56.47	62
19 Feb 19	56.75000 -0.14	56.75	56.10	56.69	315
18 Feb 19	56.89000 -0.05	56.89	56.64	56.64	195
15 Feb 19	56.94000 +1.50	56.94	54.86	54.86	561
13 Feb 19	55.44000 -0.45	55.44	55.37	55.43	100
12 Feb 19	55.89000 +0.92	55.91	54.38	54.45	700
11 Feb 19	54.97000 +0.16	55.01	54.62	54.65	253
08 Feb 19	54.81000 -0.09	54.82	54.81	54.82	10
07 Feb 19	54.90000 -1.57	56.07	54.90	55.98	174
06 Feb 19	56.47000 +0.43	56.47	55.67	55.70	63
05 Feb 19	56.04000 +0.24	56.04	55.86	55.86	1,146
04 Feb 19	55.80000 +0.24	55.80	55.51	55.56	663
01 Feb 19	55.56000 -0.38	56.20	55.56	56.20	1,104
31 Jan 19	55.94000 +0.62	55.94	55.51	55.69	100
30 Jan 19	55.32000 -0.13	55.32	55.10	55.10	57
29 Jan 19	55.45000 +0.04	55.85	55.45	55.84	454
28 Jan 19	55.41000 -0.35	56.14	55.41	55.92	107
25 Jan 19	55.76000 +0.76	55.79	55.35	55.39	10
24 Jan 19	55.00000 +1.31	55.00	54.45	54.54	40
23 Jan 19	53.69000 -0.66	54.44	53.69	54.25	1,443
22 Jan 19	54.35000 -1.05	55.41	54.35	55.41	70
21 Jan 19	55.40000 +0.41	55.67	55.25	55.28	889
18 Jan 19	54.99000 +0.68	55.10	54.68	54.83	1,108
17 Jan 19	54.31000 -0.51	54.44	53.80	54.44	1,421
16 Jan 19	54.82000 +1.15	54.84	53.62	53.62	720
15 Jan 19	53.67000 +2.11	53.70	51.44	51.78	507
14 Jan 19	51.56000 +2.33	51.56	48.98	49.32	830
11 Jan 19	49.23000 +0.81	49.23	48.82	48.82	117
10 Jan 19	48.42000 -0.35	48.79	48.34	48.34	1,249
09 Jan 19	48.77000 +0.78	48.77	48.38	48.41	1,355
08 Jan 19	47.99000 -0.39	49.05	47.98	49.05	840
07 Jan 19	48.38000 +0.53	48.42	47.85	48.42	255
04 Jan 19	47.85000 +1.68	48.14	45.92	45.92	548
03 Jan 19	46.17000 +0.17	46.17	45.91	45.93	112
02 Jan 19	46.00000 +0.36	46.00	45.02	45.20	15
28 Dec 18	45.64000 +0.97	45.64	44.61	45.04	1,862
27 Dec 18	44.67000 -0.47	45.06	44.49	45.06	381
21 Dec 18	45.14000 -1.08	45.80	45.00	45.48	2,921
20 Dec 18	46.22000 -1.74	46.31	45.54	45.90	865
19 Dec 18	47.96000 -0.71	47.96	47.15	47.15	486
18 Dec 18	48.67000 +0.56	48.67	47.52	47.63	580
17 Dec 18	48.11000 -1.40	48.84	48.11	48.84	252
14 Dec 18	49.51000 +0.48	49.63	48.36	48.58	304
13 Dec 18	49.03000 -1.04	49.39	49.03	49.08	845
12 Dec 18	50.07000 -0.80	50.07	49.37	49.87	142
11 Dec 18	50.87000 +0.61	51.16	49.88	50.07	1,334
10 Dec 18	50.26000 -1.22	51.27	49.58	50.63	3,005
07 Dec 18	51.48000 -0.52	52.23	51.48	52.23	750
06 Dec 18	52.00000 -3.75	54.84	52.00	54.57	2,403
04 Dec 18	55.75000 -1.40	57.10	55.75	56.80	174
03 Dec 18	57.15000 -0.07	58.47	57.14	58.04	318
30 Nov 18	57.22000 +0.20	57.22	56.81	56.93	770
29 Nov 18	57.02000 +0.76	57.43	56.92	57.24	1,748
28 Nov 18	56.26000 +0.15	56.68	56.26	56.27	37
27 Nov 18	56.11000 +0.00	56.37	55.86	56.14	583
26 Nov 18	56.11000 +1.52	56.24	54.50	54.50	295
23 Nov 18	54.59000 -0.38	55.25	54.59	54.68	470
22 Nov 18	54.97000 -0.71	55.32	54.80	54.98	122
21 Nov 18	55.68000 +0.24	55.80	54.87	54.87	350
20 Nov 18	55.44000 -0.76	56.15	54.56	56.04	3,553
19 Nov 18	56.20000 -0.39	57.03	56.20	56.73	52
16 Nov 18	56.59000 +1.10	56.85	56.43	56.45	769
15 Nov 18	55.49000 -0.49	56.28	55.49	55.81	12,724
14 Nov 18	55.98000 -1.52	57.99	55.98	57.15	520
13 Nov 18	57.50000 -0.41	57.50	56.94	56.94	250
09 Nov 18	57.91000 -2.34	59.60	57.91	59.60	15
08 Nov 18	60.25000 +1.30	60.25	59.41	59.42	160
07 Nov 18	58.95000 +0.60	58.98	57.93	58.13	194
06 Nov 18	58.35000 -0.59	58.74	58.35	58.74	200
05 Nov 18	58.94000 +0.87	59.03	57.71	57.72	270
02 Nov 18	58.07000 +0.15	58.07	56.95	56.95	550
01 Nov 18	57.92000 +0.33	57.92	57.71	57.71	200
31 Oct 18	57.59000 +0.75	57.63	57.00	57.00	290
30 Oct 18	56.84000 -0.28	56.84	56.43	56.46	75
29 Oct 18	57.12000 +0.98	57.53	57.09	57.53	25
26 Oct 18	56.14000 -1.23	56.57	56.11	56.56	8
25 Oct 18	57.37000 +0.70	57.37	55.94	55.94	1,282
24 Oct 18	56.67000 -0.13	57.42	56.67	57.10	6,310
23 Oct 18	56.80000 -2.63	57.51	55.47	56.82	5,679
22 Oct 18	59.43000 -0.48	60.02	59.43	60.02	10
19 Oct 18	59.91000 -1.01	60.00	59.74	59.96	671
18 Oct 18	60.92000 -0.09	60.92	60.49	60.59	140
17 Oct 18	61.01000 +0.88	61.01	59.93	60.48	1,201
16 Oct 18	60.13000 +0.01	60.13	59.62	59.62	222
15 Oct 18	60.12000 +0.13	60.60	60.05	60.10	268
12 Oct 18	59.99000 +0.24	61.20	59.36	60.01	749
11 Oct 18	59.75000 -2.67	60.70	59.16	59.52	2,914
10 Oct 18	62.42000 -0.67	62.84	62.42	62.53	296
09 Oct 18	63.09000 +0.24	63.20	62.40	63.02	2,172
08 Oct 18	62.85000 -0.08	62.86	62.48	62.76	290
05 Oct 18	62.93000 -0.36	63.44	62.83	63.00	147
04 Oct 18	63.29000 +1.38	63.73	62.62	62.63	1,429
02 Oct 18	61.91000 -0.44	62.30	61.78	62.30	1,212
01 Oct 18	62.35000 +0.41	62.50	62.04	62.04	47
28 Sep 18	61.94000 -0.75	62.58	61.74	62.56	108
26 Sep 18	62.69000 +0.04	62.69	62.25	62.51	567
25 Sep 18	62.65000 +0.40	63.06	62.55	62.56	70
24 Sep 18	62.25000 -1.32	62.99	62.25	62.99	875
21 Sep 18	63.57000 -0.06	64.00	63.18	63.18	2,647
20 Sep 18	63.63000 +0.83	63.72	62.81	62.88	734
19 Sep 18	62.80000 +1.77	62.80	60.80	60.86	4,681
18 Sep 18	61.03000 +0.68	61.03	60.36	60.39	120
17 Sep 18	60.35000 -0.27	60.82	60.12	60.37	310
14 Sep 18	60.62000 +0.41	60.62	59.66	59.71	200
13 Sep 18	60.21000 -1.10	60.75	60.21	60.47	1,250
12 Sep 18	61.31000 +1.40	61.52	59.49	59.80	372
11 Sep 18	59.91000 -0.27	59.93	59.58	59.58	670
10 Sep 18	60.18000 -0.08	60.40	60.04	60.10	1,535
07 Sep 18	60.26000 -0.67	60.75	59.99	59.99	824
06 Sep 18	60.93000 -0.57	61.04	60.93	61.03	28
05 Sep 18	61.50000 +0.36	61.67	61.40	61.40	358
03 Sep 18	61.14000 +0.35	61.17	61.14	61.17	44
31 Aug 18	60.79000 -1.11	61.02	60.79	61.00	172
30 Aug 18	61.90000 -0.25	61.95	61.71	61.78	838
29 Aug 18	62.15000 +0.48	62.15	61.93	61.97	645
28 Aug 18	61.67000 -0.33	61.97	61.67	61.72	141
27 Aug 18	62.00000 +0.65	62.00	60.62	60.62	130
24 Aug 18	61.35000 +0.17	61.35	61.15	61.18	435
23 Aug 18	61.18000 -0.22	61.24	61.15	61.24	29
22 Aug 18	61.40000 -0.69	61.40	60.60	60.64	1,248
21 Aug 18	62.09000 +0.84	62.09	61.03	61.03	20
20 Aug 18	61.25000 +0.38	61.25	60.72	61.09	527
17 Aug 18	60.87000 +0.55	61.06	60.74	61.00	1,525
15 Aug 18	60.32000 -0.93	61.59	60.32	61.54	479
14 Aug 18	61.25000 +0.04	61.25	60.46	60.46	430
13 Aug 18	61.21000 -0.22	61.21	61.13	61.13	60
10 Aug 18	61.43000 -1.05	62.50	61.26	62.50	300
09 Aug 18	62.48000 -0.36	63.08	62.48	62.63	47
08 Aug 18	62.84000 +0.11	63.00	62.14	62.14	299
07 Aug 18	62.73000 +0.03	62.75	62.34	62.45	244
06 Aug 18	62.70000 +0.20	62.74	62.19	62.43	4,513
03 Aug 18	62.50000 +0.95	62.50	61.47	61.47	742
02 Aug 18	61.55000 -0.65	61.62	61.35	61.54	1,850
01 Aug 18	62.20000 +0.68	62.38	61.30	61.76	288
31 Jul 18	61.52000 -0.43	61.88	61.44	61.45	322
30 Jul 18	61.95000 +0.48	61.95	60.78	60.96	182
27 Jul 18	61.47000 +0.24	61.55	61.05	61.30	189
26 Jul 18	61.23000 +0.43	61.23	60.60	60.98	16
25 Jul 18	60.80000 -0.30	60.80	60.45	60.55	250
24 Jul 18	61.10000 +1.43	61.10	60.27	60.31	391
23 Jul 18	59.67000 +0.13	59.67	58.87	58.87	375
19 Jul 18	59.54000 -0.57	60.29	59.25	59.90	345
18 Jul 18	60.11000 +1.02	60.11	59.24	59.24	293
17 Jul 18	59.09000 +0.28	59.33	58.84	58.88	18
16 Jul 18	58.81000 +0.31	58.81	57.04	57.12	1,064
13 Jul 18	58.50000 +0.21	59.07	58.50	58.98	628
12 Jul 18	58.29000 +0.27	58.65	58.08	58.48	645
11 Jul 18	58.02000 -0.24	58.04	57.20	57.25	45
10 Jul 18	58.26000 -0.08	58.99	58.26	58.57	150
09 Jul 18	58.34000 +1.20	58.34	56.93	57.14	2,205
06 Jul 18	57.14000 +0.38	57.14	56.24	57.00	594
05 Jul 18	56.76000 -0.10	56.84	56.30	56.30	750
04 Jul 18	56.86000 -0.33	56.86	56.39	56.39	200
03 Jul 18	57.19000 +0.02	57.60	57.19	57.47	634
02 Jul 18	57.17000 -1.12	57.21	56.95	56.95	359
29 Jun 18	58.29000 +1.33	58.61	58.22	58.39	351
28 Jun 18	56.96000 -0.79	56.96	56.50	56.63	58
27 Jun 18	57.75000 +1.34	57.85	56.36	56.69	1,135
26 Jun 18	56.41000 +0.11	56.60	55.38	55.98	100
25 Jun 18	56.30000 -1.91	57.38	55.84	57.37	429
22 Jun 18	58.21000 +0.34	58.50	57.77	57.94	2,081
21 Jun 18	57.87000 -0.15	58.55	57.70	58.55	889
20 Jun 18	58.02000 +1.14	58.37	57.90	57.90	385
19 Jun 18	56.88000 -0.32	56.88	56.32	56.65	154
18 Jun 18	57.20000 +0.69	57.20	56.47	56.80	304
15 Jun 18	56.51000 -0.31	57.09	56.46	57.08	443
14 Jun 18	56.82000 -0.49	57.30	56.74	56.80	145
13 Jun 18	57.31000 -0.69	57.94	57.31	57.60	435
12 Jun 18	58.00000 +0.01	58.00	57.32	57.92	545
11 Jun 18	57.99000 -0.01	58.57	57.81	57.86	600
08 Jun 18	58.00000 -0.22	58.18	57.90	58.18	130
07 Jun 18	58.22000 +1.32	58.22	57.59	57.59	1,300
06 Jun 18	56.90000 -0.21	56.90	56.71	56.71	120
05 Jun 18	57.11000 -0.49	57.36	57.11	57.33	220
04 Jun 18	57.60000 -0.10	57.74	57.38	57.38	913
01 Jun 18	57.70000 +1.10	57.70	56.84	57.29	1,535
31 May 18	56.60000 -0.46	57.33	56.60	56.83	498
30 May 18	57.06000 +0.11	57.44	56.56	56.57	4,052
29 May 18	56.95000 -1.59	58.48	56.57	58.47	1,630
28 May 18	58.54000 -0.02	58.54	58.24	58.24	560
25 May 18	58.56000 -0.13	59.74	58.56	59.38	680
24 May 18	58.69000 -1.13	59.77	58.69	59.73	172
23 May 18	59.82000 -0.79	60.66	59.82	60.64	264
22 May 18	60.61000 +0.62	60.61	59.67	59.97	1,225
18 May 18	59.99000 -0.84	60.56	59.99	60.36	370
17 May 18	60.83000 -0.37	61.00	60.66	60.74	1,526
16 May 18	61.20000 +0.03	61.59	61.01	61.59	2,308
15 May 18	61.17000 +0.27	61.42	60.65	60.72	525
14 May 18	60.90000 -0.10	61.01	60.61	60.70	25
11 May 18	61.00000 +0.58	61.00	60.59	60.77	2,370
09 May 18	60.42000 +2.23	60.47	59.60	59.80	766
08 May 18	58.19000 +0.78	58.54	57.97	58.41	1,516
07 May 18	57.41000 +0.97	57.41	56.80	56.92	304
04 May 18	56.44000 -0.10	56.44	56.25	56.40	770
03 May 18	56.54000 -0.80	56.65	55.84	56.55	1,300
02 May 18	57.34000 +0.12	57.34	56.65	56.70	1,187
30 Apr 18	57.22000 +0.22	57.22	56.65	56.65	16
27 Apr 18	57.00000 -0.36	57.40	57.00	57.01	6,340
26 Apr 18	57.36000 +0.82	57.36	56.74	56.96	213
25 Apr 18	56.54000 +0.31	56.54	55.84	56.11	265
24 Apr 18	56.23000 -0.79	57.26	56.23	56.77	275
23 Apr 18	57.02000 -0.36	57.02	56.84	56.85	93
20 Apr 18	57.38000 +0.38	57.38	56.76	56.76	360
19 Apr 18	57.00000 +0.89	57.00	55.54	55.94	344
18 Apr 18	56.11000 -0.93	56.53	56.11	56.17	990
17 Apr 18	57.04000 +0.32	57.22	56.43	56.45	1,280
16 Apr 18	56.72000 -0.20	57.36	56.72	57.36	510
13 Apr 18	56.92000 -1.19	59.11	56.86	58.39	1,725
12 Apr 18	58.11000 +1.67	58.11	56.30	56.37	850
11 Apr 18	56.44000 -1.03	56.95	56.43	56.95	2,585
10 Apr 18	57.47000 +0.21	57.50	56.84	56.99	230
09 Apr 18	57.26000 +1.10	57.26	55.98	55.98	1,187
06 Apr 18	56.16000 -1.34	56.79	56.13	56.65	110
05 Apr 18	57.50000 +2.25	57.50	56.80	56.81	635
04 Apr 18	55.25000 -0.38	55.96	54.14	55.58	3,845
03 Apr 18	55.63000 -0.33	55.63	54.65	54.75	351
29 Mar 18	55.96000 +0.42	55.99	55.28	55.29	1,550
28 Mar 18	55.54000 -1.27	55.73	54.82	54.84	2,425
27 Mar 18	56.81000 +1.01	56.81	56.05	56.05	162
26 Mar 18	55.80000 -0.15	56.13	54.86	55.05	1,335
23 Mar 18	55.95000 -2.60	57.10	55.70	56.99	2,678
22 Mar 18	58.55000 -1.30	59.00	58.20	59.00	731
21 Mar 18	59.85000 +0.05	59.85	59.11	59.26	300
20 Mar 18	59.80000 +1.00	59.80	58.70	58.90	1,012
19 Mar 18	58.80000 -1.35	60.11	58.60	60.00	2,735
16 Mar 18	60.15000 +0.45	60.15	59.40	59.89	774
15 Mar 18	59.70000 -0.55	60.62	58.58	60.62	1,320
14 Mar 18	60.25000 -0.60	60.25	59.80	59.80	10
13 Mar 18	60.85000 -0.95	61.72	60.85	61.72	23
12 Mar 18	61.80000 +0.30	61.94	61.70	61.80	155
09 Mar 18	61.50000 +2.00	61.50	59.00	59.00	1,524
08 Mar 18	59.50000 +0.10	59.75	58.35	59.40	276
07 Mar 18	59.40000 -0.10	59.40	59.10	59.10	216
06 Mar 18	59.50000 -0.45	60.26	59.50	60.26	568
05 Mar 18	59.95000 +0.65	59.95	59.00	59.27	3,935
02 Mar 18	59.30000 -2.40	59.46	58.35	59.33	2,664
01 Mar 18	61.70000 -0.93	62.14	61.70	62.09	239
28 Feb 18	62.63000 -0.50	63.19	62.30	62.30	281
27 Feb 18	63.13000 +0.63	63.13	62.90	62.90	678
26 Feb 18	62.50000 +0.50	62.50	62.01	62.01	212
23 Feb 18	62.00000 -0.53	62.52	62.00	62.52	10
22 Feb 18	62.53000 -0.45	62.60	62.11	62.11	271
21 Feb 18	62.98000 +0.68	62.98	61.91	61.91	100
20 Feb 18	62.30000 +0.76	62.50	61.56	61.56	1,308
19 Feb 18	61.54000 -0.34	61.54	61.11	61.11	51
16 Feb 18	61.88000 +0.40	61.96	61.70	61.70	103
15 Feb 18	61.48000 +0.28	62.79	61.40	62.00	587
14 Feb 18	61.20000 +0.60	61.25	60.80	60.80	393
12 Feb 18	60.60000 +1.50	60.60	60.60	60.60	64
09 Feb 18	59.10000 -1.84	59.55	58.61	59.54	2,391
08 Feb 18	60.94000 -0.76	61.05	60.20	60.20	70
07 Feb 18	61.70000 +3.05	61.73	58.51	60.24	1,192
06 Feb 18	58.65000 -2.85	60.35	57.20	57.50	32,452
05 Feb 18	61.50000 -1.48	61.74	60.50	61.40	3,785
02 Feb 18	62.98000 -0.05	62.98	61.54	61.54	540
01 Feb 18	63.03000 -0.47	64.66	62.80	64.66	10,175
31 Jan 18	63.50000 -0.65	64.36	63.01	63.01	278
30 Jan 18	64.15000 -1.05	64.15	63.50	63.61	820
29 Jan 18	65.20000 +1.20	65.20	63.60	63.60	691
26 Jan 18	64.00000 -0.20	64.40	63.40	63.40	607
25 Jan 18	64.20000 +0.20	64.20	63.60	63.80	317
24 Jan 18	64.00000 -0.20	64.00	63.40	63.40	50
23 Jan 18	64.20000 +0.40	64.20	63.60	63.60	45
22 Jan 18	63.80000 +0.00	64.00	63.40	63.80	782
19 Jan 18	63.80000 +0.60	63.80	62.80	62.80	407
18 Jan 18	63.20000 +0.80	63.60	63.00	63.00	64
17 Jan 18	62.40000 -1.00	63.40	62.40	63.00	431
16 Jan 18	63.40000 +0.60	64.80	62.40	62.40	1,372
15 Jan 18	62.80000 -0.20	63.40	62.80	63.40	24
12 Jan 18	63.00000 +0.40	63.00	62.20	62.40	588
11 Jan 18	62.60000 -1.00	63.60	62.60	63.60	853
10 Jan 18	63.60000 +0.20	63.60	63.00	63.20	430
09 Jan 18	63.40000 +1.00	63.40	62.20	62.20	420
08 Jan 18	62.40000 -0.20	62.60	62.00	62.00	233
05 Jan 18	62.60000 -0.20	63.00	62.40	62.80	480
04 Jan 18	62.80000 +0.80	62.80	61.60	61.60	164
03 Jan 18	62.00000 +0.40	62.00	61.80	61.80	496
02 Jan 18	61.60000 -1.09	62.20	61.40	61.80	2,619
29 Dec 17	62.69000 -0.02	62.69	62.47	62.47	210
28 Dec 17	62.71000 -0.20	62.87	62.65	62.66	644
27 Dec 17	62.91000 -0.60	62.91	62.54	62.54	15
22 Dec 17	63.51000 -0.34	64.48	63.51	64.40	471
21 Dec 17	63.85000 +0.67	63.85	63.25	63.25	53
20 Dec 17	63.18000 -0.16	63.18	63.01	63.01	5
19 Dec 17	63.34000 -0.85	64.17	63.28	63.72	1,450
18 Dec 17	64.19000 +1.03	64.19	63.86	64.07	724
15 Dec 17	63.16500 -0.42	63.17	62.51	62.51	50
14 Dec 17	63.58000 -1.08	63.62	63.58	63.62	90
13 Dec 17	64.66500 -0.14	65.00	64.36	65.00	270
12 Dec 17	64.81000 +0.54	64.81	63.96	64.09	21
11 Dec 17	64.26500 +0.23	64.26	63.93	63.96	440
08 Dec 17	64.03500 +0.31	65.07	64.04	64.47	506
07 Dec 17	63.73000 -1.05	63.73	63.48	63.59	29
06 Dec 17	64.78000 -0.36	64.90	64.13	64.22	800
05 Dec 17	65.13500 +0.07	65.50	64.90	65.39	593
04 Dec 17	65.07000 +2.65	65.75	64.16	64.16	3,321
01 Dec 17	62.42000 -1.07	63.65	62.36	63.65	510
30 Nov 17	63.49000 +0.09	63.94	62.70	62.90	695
29 Nov 17	63.40000 +3.90	63.58	60.98	61.99	1,049
28 Nov 17	59.50000 -0.70	59.78	59.50	59.68	162
27 Nov 17	60.20000 -0.58	60.23	59.86	59.86	60
24 Nov 17	60.78000 -0.74	61.03	60.37	61.03	6,457
23 Nov 17	61.52000 -0.15	61.52	61.04	61.21	164
22 Nov 17	61.67000 +0.13	62.00	61.50	61.50	339
21 Nov 17	61.54000 +0.34	61.72	61.04	61.10	494
20 Nov 17	61.20000 +0.60	61.20	59.46	59.46	199
17 Nov 17	60.60000 -0.24	60.67	60.60	60.67	600
16 Nov 17	60.84000 +0.04	61.75	60.84	61.75	188
15 Nov 17	60.80000 +0.33	60.80	59.21	59.72	5,686
14 Nov 17	60.47000 -1.19	62.63	60.47	62.63	220
13 Nov 17	61.66000 -0.61	62.28	61.50	62.28	179
10 Nov 17	62.27000 +0.27	62.28	62.20	62.20	736
09 Nov 17	62.00000 -0.13	62.57	61.60	61.60	151
08 Nov 17	62.13000 -1.07	62.62	62.13	62.42	429
07 Nov 17	63.20000 -0.03	63.53	63.20	63.47	356
06 Nov 17	63.23000 -0.01	64.00	63.05	64.00	148
03 Nov 17	63.24000 -0.23	63.95	62.76	63.50	575
02 Nov 17	63.47000 +0.21	63.60	63.13	63.13	636
01 Nov 17	63.26000 -0.36	63.70	63.13	63.40	415
27 Oct 17	63.62000 +0.25	63.68	63.13	63.25	1,376
26 Oct 17	63.37000 +0.86	63.37	62.19	62.19	185
25 Oct 17	62.51000 -0.74	63.44	62.51	62.92	773
24 Oct 17	63.25000 +0.39	63.25	62.25	62.25	708
23 Oct 17	62.86000 +0.41	62.90	60.00	61.76	4,940
20 Oct 17	62.45000 +1.36	62.45	62.02	62.14	823
19 Oct 17	61.09000 -0.96	61.90	61.09	61.90	265
18 Oct 17	62.05000 +0.55	62.05	60.29	60.29	1,023
17 Oct 17	61.50000 +0.54	61.80	61.16	61.34	2,205
16 Oct 17	60.96000 +0.19	61.36	60.50	61.00	1,358
13 Oct 17	60.77000 -1.18	62.22	59.90	61.24	11,207
12 Oct 17	61.95000 -1.27	63.71	61.95	62.27	4,065
11 Oct 17	63.22000 -0.16	63.79	63.19	63.79	1,161
10 Oct 17	63.38000 -0.78	64.00	63.38	64.00	213
09 Oct 17	64.16000 -0.13	64.82	64.01	64.01	1,066
06 Oct 17	64.29000 +0.30	65.32	64.10	64.90	3,159
05 Oct 17	63.99000 +0.55	63.99	61.83	61.83	953
04 Oct 17	63.44000 +0.75	63.44	62.27	62.86	3,268
02 Oct 17	62.69000 +1.30	62.69	61.78	62.00	4,214
29 Sep 17	61.39000 +0.05	61.64	61.34	61.46	222
28 Sep 17	61.34000 -0.14	61.64	60.75	60.75	1,509
27 Sep 17	61.48000 +1.51	61.59	60.21	60.21	2,539
26 Sep 17	59.97000 +0.18	60.05	59.93	59.94	879
25 Sep 17	59.79000 +0.49	59.97	59.70	59.70	258
22 Sep 17	59.30000 -0.78	59.96	59.30	59.96	38
21 Sep 17	60.08000 +0.64	60.08	59.60	60.00	2,143
20 Sep 17	59.44000 +1.75	59.44	59.40	59.40	6
19 Sep 17	57.69000 -1.28	57.69	57.69	57.69	29
18 Sep 17	58.97000 +1.31	58.97	57.51	57.51	2,938
15 Sep 17	57.66000 -0.88	58.01	57.64	58.01	536
14 Sep 17	58.54000 +0.19	58.60	57.98	58.45	1,016
13 Sep 17	58.35000 +0.88	58.35	57.13	57.26	615
12 Sep 17	57.47000 +1.15	57.48	56.71	56.71	721
11 Sep 17	56.32000 +1.09	56.32	55.03	55.83	3,242
08 Sep 17	55.23000 -0.77	55.23	54.56	54.58	545
07 Sep 17	56.00000 -0.58	57.00	56.00	57.00	2,010
05 Sep 17	56.58000 -0.41	57.50	56.39	56.39	392
04 Sep 17	56.99000 -0.96	57.44	56.61	57.00	75
01 Sep 17	57.95000 +0.81	57.95	56.46	57.03	1,173
31 Aug 17	57.14000 -0.16	57.30	57.14	57.30	102
30 Aug 17	57.30000 +1.72	57.30	56.46	56.46	353
29 Aug 17	55.58000 -0.92	55.71	55.11	55.71	2,348
28 Aug 17	56.50000 -0.63	57.03	56.50	56.73	873
25 Aug 17	57.13000 +0.01	57.65	57.13	57.54	3,515
24 Aug 17	57.12000 +0.10	57.12	56.85	56.88	1,147
23 Aug 17	57.02000 +0.51	57.02	56.14	56.93	597
22 Aug 17	56.51000 +0.57	56.51	56.00	56.00	173
21 Aug 17	55.94000 -1.24	56.66	55.89	56.46	543
18 Aug 17	57.18000 -0.33	57.18	56.76	56.79	1,417
17 Aug 17	57.51000 -0.37	57.58	56.62	56.62	466
16 Aug 17	57.88000 -0.21	58.49	57.50	57.50	465
15 Aug 17	58.09000 +0.31	58.68	57.44	57.85	1,357
14 Aug 17	57.78000 +1.02	57.78	57.12	57.49	379
11 Aug 17	56.76000 -0.85	57.08	56.76	57.08	2,019
10 Aug 17	57.61000 -0.34	58.65	57.51	58.15	7,246
09 Aug 17	57.95000 -1.41	58.42	57.89	58.42	3,895
08 Aug 17	59.36000 +0.95	59.36	58.33	58.45	1,676
07 Aug 17	58.41000 -0.52	58.70	58.41	58.62	1,117
04 Aug 17	58.93000 +1.39	58.93	57.31	57.31	1,001
03 Aug 17	57.54000 -0.91	58.29	57.54	58.27	1,425
02 Aug 17	58.45000 +0.02	58.89	58.33	58.78	1,083
01 Aug 17	58.43000 +0.87	58.43	58.06	58.06	638
31 Jul 17	57.56000 +0.24	57.66	57.34	57.47	1,115
28 Jul 17	57.32000 -1.23	57.46	56.95	57.46	220
27 Jul 17	58.55000 -0.29	58.66	58.20	58.20	104
26 Jul 17	58.84000 +0.30	59.31	58.50	58.54	10,340
25 Jul 17	58.54000 +1.71	58.54	56.66	56.81	3,962
24 Jul 17	56.83000 +0.09	56.83	56.22	56.45	877
21 Jul 17	56.74000 -0.39	56.98	56.74	56.89	3,444
20 Jul 17	57.13000 -0.80	57.83	57.13	57.81	550
19 Jul 17	57.93000 +0.16	58.23	57.87	58.20	1,294
18 Jul 17	57.77000 -0.65	58.60	57.34	58.15	2,344
17 Jul 17	58.42000 +0.41	58.47	58.00	58.11	1,244
14 Jul 17	58.01000 -0.85	59.00	57.90	58.51	3,907
13 Jul 17	58.86000 +0.25	59.49	58.52	58.69	1,435
12 Jul 17	58.61000 +0.05	58.85	58.07	58.55	1,376
11 Jul 17	58.56000 -0.70	59.70	58.56	59.70	1,018
10 Jul 17	59.26000 -0.33	59.80	59.26	59.59	1,221
07 Jul 17	59.59000 -0.40	59.59	58.59	58.59	6
06 Jul 17	59.99000 -0.40	60.17	59.72	60.10	1,591
05 Jul 17	60.39000 +0.39	60.60	59.75	59.75	3,224
04 Jul 17	60.00000 -0.45	60.30	59.78	59.78	925
03 Jul 17	60.45000 +1.72	60.55	57.95	57.95	199
30 Jun 17	58.73000 -0.07	59.20	58.39	58.90	1,623
29 Jun 17	58.80000 +2.24	59.30	58.19	58.40	8,750
28 Jun 17	56.56000 +0.04	56.85	56.44	56.85	455
27 Jun 17	56.52000 -0.18	56.86	56.47	56.47	2,216
26 Jun 17	56.70000 -0.68	57.06	56.40	56.40	519
23 Jun 17	57.38000 +0.39	57.45	57.12	57.32	1,565
22 Jun 17	56.99000 -0.15	57.09	56.86	56.90	809
21 Jun 17	57.14000 -0.55	57.62	57.14	57.34	1,020
20 Jun 17	57.69000 -0.11	57.80	57.32	57.70	1,421
19 Jun 17	57.80000 +0.53	57.86	56.83	57.00	4,038
16 Jun 17	57.27000 -0.57	57.51	57.14	57.26	1,533
15 Jun 17	57.84000 +1.27	58.00	57.01	57.01	370
14 Jun 17	56.57000 -1.10	57.46	56.47	57.10	746
13 Jun 17	57.67000 -0.34	58.00	56.85	57.24	693
12 Jun 17	58.01000 +0.25	58.04	57.15	57.15	1,349
09 Jun 17	57.76000 +1.76	57.83	56.50	56.50	6,221
08 Jun 17	56.00000 +1.58	56.02	55.30	55.30	436
07 Jun 17	54.42000 +0.66	54.42	54.42	54.42	13
06 Jun 17	53.76000 -0.14	53.76	53.76	53.76	50
02 Jun 17	53.90000 +0.00	54.70	53.79	54.70	560
01 Jun 17	53.90000 -1.10	54.13	53.82	54.13	403
31 May 17	55.00000 -0.50	55.15	54.94	55.15	1,312
30 May 17	55.50000 +0.00	55.50	55.00	55.00	47
29 May 17	55.50000 +0.03	55.72	54.44	55.16	2,224
26 May 17	55.46900 -0.16	55.56	55.04	55.07	132
25 May 17	55.63000 +0.29	55.69	55.63	55.69	29
24 May 17	55.34000 +0.84	55.34	54.60	54.60	192
23 May 17	54.50000 +0.00	54.96	53.61	53.78	466
22 May 17	54.50000 -0.48	54.99	54.50	54.99	2,016
19 May 17	54.98000 +1.68	54.98	53.74	53.74	1,480
18 May 17	53.30000 -1.70	54.11	52.96	53.90	4,358
17 May 17	55.00000 -0.41	55.74	55.00	55.50	1,684
16 May 17	55.41000 -0.59	56.20	55.41	56.20	450
15 May 17	56.00000 +0.40	56.00	55.21	55.81	324
12 May 17	55.60000 +0.35	55.69	55.60	55.65	1,340
11 May 17	55.25000 +0.65	55.90	55.25	55.90	228
10 May 17	54.60000 -1.14	54.77	54.60	54.77	86
09 May 17	55.74000 +0.57	55.80	54.94	55.35	5,394
08 May 17	55.17000 +0.37	55.20	54.41	54.76	846
05 May 17	54.80000 -0.65	55.45	54.80	54.81	1,160
04 May 17	55.45000 +1.01	55.45	55.45	55.45	180
03 May 17	54.44000 -0.11	55.00	54.11	54.30	3,283
02 May 17	54.55000 +0.25	54.55	54.22	54.26	165
28 Apr 17	54.30000 -0.34	54.35	54.30	54.35	648
27 Apr 17	54.64000 -0.89	54.98	54.50	54.50	3,394
26 Apr 17	55.53000 +0.13	55.71	54.83	54.83	309
25 Apr 17	55.40000 +1.05	55.40	54.80	54.81	380
24 Apr 17	54.35000 -0.21	54.94	53.90	54.32	7,434
21 Apr 17	54.56000 +0.66	54.56	54.56	54.56	235
20 Apr 17	53.90000 -1.02	54.15	53.70	54.15	62
19 Apr 17	54.92000 +0.18	54.92	54.90	54.90	490
18 Apr 17	54.74000 -0.41	55.30	54.60	54.60	276
13 Apr 17	55.15000 +0.11	55.67	54.60	54.60	930
12 Apr 17	55.04000 +0.00	55.77	55.04	55.70	868
11 Apr 17	55.04000 -1.57	55.95	55.04	55.89	1,667
10 Apr 17	56.61000 +0.59	56.61	56.22	56.44	448
07 Apr 17	56.02000 +0.02	56.25	55.56	56.00	1,969
06 Apr 17	56.00000 -0.92	56.18	55.07	55.60	1,175
05 Apr 17	56.92000 +1.07	57.15	56.10	56.60	3,804
04 Apr 17	55.85000 +0.41	55.85	55.41	55.75	536
03 Apr 17	55.44000 -0.92	56.28	55.44	56.28	980
31 Mar 17	56.36000 +0.25	56.65	56.25	56.30	1,117
30 Mar 17	56.11000 +1.15	56.11	54.90	54.91	1,884
29 Mar 17	54.96000 +0.75	55.32	54.96	55.03	301
28 Mar 17	54.21000 +1.42	54.24	53.31	53.77	2,100
27 Mar 17	52.79000 -0.89	53.21	51.97	52.55	7,406
24 Mar 17	53.68000 -0.42	53.68	53.68	53.68	100
23 Mar 17	54.10000 +0.43	54.10	53.30	53.54	1,008
22 Mar 17	53.67000 -0.58	54.00	53.00	53.36	1,645
21 Mar 17	54.25000 -1.53	55.68	54.25	55.54	1,831
20 Mar 17	55.78000 -0.50	56.30	55.45	56.30	9,307
17 Mar 17	56.28000 -0.85	56.91	56.19	56.47	1,449
16 Mar 17	57.13000 -0.81	57.19	56.80	56.80	301
15 Mar 17	57.94000 +0.57	58.17	57.37	57.75	3,092
14 Mar 17	57.37000 -0.24	57.68	57.25	57.34	322
13 Mar 17	57.61000 -0.40	57.87	56.84	57.26	1,830
10 Mar 17	58.01000 -0.34	58.83	58.01	58.83	2,199
09 Mar 17	58.35000 -0.35	58.42	57.71	57.97	6,471
08 Mar 17	58.70000 +2.09	59.23	57.15	57.33	16,471
07 Mar 17	56.61000 -0.39	56.91	56.20	56.20	758
06 Mar 17	57.00000 -0.69	57.67	57.00	57.67	701
03 Mar 17	57.69000 -0.27	57.69	57.01	57.41	2,213
02 Mar 17	57.96000 -0.34	58.89	57.96	58.40	1,702
01 Mar 17	58.30000 +1.84	58.50	57.30	57.56	2,660
28 Feb 17	56.46000 +0.36	56.67	55.59	56.67	1,645
27 Feb 17	56.10000 -0.11	56.56	55.61	56.20	784
24 Feb 17	56.21000 -0.92	56.87	56.21	56.85	3,599
23 Feb 17	57.13000 -0.03	57.39	57.13	57.39	2,549
22 Feb 17	57.16000 -0.22	57.38	57.16	57.35	194
21 Feb 17	57.38000 +0.44	57.39	57.07	57.25	702
20 Feb 17	56.94000 +0.80	57.00	56.39	56.57	1,634
17 Feb 17	56.14000 +0.03	56.65	55.98	56.48	780
16 Feb 17	56.11000 -1.05	57.65	56.11	56.91	1,280
15 Feb 17	57.16000 +0.60	57.19	56.67	56.70	10,031
14 Feb 17	56.56000 +1.34	56.56	55.30	55.40	4,766
13 Feb 17	55.22000 +1.71	55.22	54.06	54.06	1,666
10 Feb 17	53.51000 +0.28	54.33	53.43	53.79	2,262
09 Feb 17	53.23000 +0.62	53.23	52.88	52.88	301
08 Feb 17	52.61000 -1.14	54.23	52.49	53.88	1,106
07 Feb 17	53.75000 -0.24	54.53	53.75	54.15	1,311
06 Feb 17	53.99000 +0.65	54.18	53.52	54.00	3,586
03 Feb 17	53.34000 +1.57	53.50	52.10	52.18	3,148
02 Feb 17	51.77000 -1.23	51.77	50.70	51.74	1,212
01 Feb 17	53.00000 +1.30	53.00	52.00	52.23	94
31 Jan 17	51.70000 -0.33	52.78	51.70	52.78	897
30 Jan 17	52.03000 -1.07	53.79	52.03	53.12	1,381
27 Jan 17	53.10000 -0.88	53.99	53.10	53.91	808
26 Jan 17	53.98000 +0.51	54.01	53.81	53.97	451
25 Jan 17	53.47000 +0.48	53.90	52.97	53.10	1,168
24 Jan 17	52.99000 +1.03	52.99	51.30	52.00	4,999
23 Jan 17	51.96000 -1.14	52.21	51.57	52.18	2,917
20 Jan 17	53.10000 -0.47	53.89	52.87	53.05	26,513
19 Jan 17	53.57000 -0.23	54.16	52.79	54.05	3,261
18 Jan 17	53.80000 -0.89	55.09	53.00	54.77	7,731
17 Jan 17	54.69000 -1.27	55.61	54.25	54.81	5,365
16 Jan 17	55.96000 -0.63	56.26	55.55	55.85	1,678
13 Jan 17	56.59000 +1.21	56.75	55.48	55.62	4,830
12 Jan 17	55.38000 -1.85	56.30	55.33	56.10	1,956
11 Jan 17	57.23000 +0.05	57.23	56.56	56.56	2,192
10 Jan 17	57.18000 -0.12	57.18	56.67	56.76	183
09 Jan 17	57.30000 +0.37	58.01	57.00	57.48	896
06 Jan 17	56.93000 -0.30	57.23	56.93	57.23	1,048
05 Jan 17	57.23000 -0.27	58.91	57.10	58.20	1,124
04 Jan 17	57.50000 -1.33	58.53	57.50	57.80	10,510
03 Jan 17	58.83000 +2.07	58.83	57.00	57.00	1,291
02 Jan 17	56.76000 -0.07	57.00	56.12	56.20	700
30 Dec 16	56.83000 +0.28	56.83	55.06	56.45	4,132
29 Dec 16	56.55000 -1.79	57.67	56.55	57.43	1,932
28 Dec 16	58.34000 -0.11	58.88	58.34	58.50	1,957
27 Dec 16	58.45000 +0.50	58.91	57.64	58.17	1,496
23 Dec 16	57.95000 +0.05	57.95	57.17	57.73	1,220
22 Dec 16	57.90000 +0.18	58.26	57.47	57.86	8,880
21 Dec 16	57.72000 +0.14	58.52	57.67	58.24	2,352
20 Dec 16	57.58000 +0.71	58.35	56.84	57.24	1,867
19 Dec 16	56.87000 -0.49	57.52	56.45	57.00	1,924
16 Dec 16	57.36000 -0.26	58.28	57.09	57.84	2,284
15 Dec 16	57.62000 +1.57	58.00	56.37	56.37	3,116
14 Dec 16	56.05000 +0.67	56.24	55.76	55.85	3,624
13 Dec 16	55.38000 -0.62	56.52	55.13	56.24	1,783
12 Dec 16	56.00000 -0.88	56.96	56.00	56.50	4,649
09 Dec 16	56.88000 +0.69	57.30	56.45	56.56	3,231
08 Dec 16	56.19000 +1.66	56.19	54.53	54.53	4,130
07 Dec 16	54.53000 +0.90	54.53	53.81	53.87	1,173
06 Dec 16	53.63000 +0.35	53.86	53.16	53.16	1,596
05 Dec 16	53.28000 +0.26	53.28	52.67	52.75	768
02 Dec 16	53.02000 -0.85	53.73	52.82	53.73	2,101
01 Dec 16	53.87000 +0.37	54.00	52.97	53.08	1,659
30 Nov 16	53.50000 +0.86	53.50	51.67	52.51	1,783
29 Nov 16	52.64000 -0.47	52.64	51.83	52.53	618
28 Nov 16	53.11000 -0.21	53.11	52.36	53.00	1,753
25 Nov 16	53.32000 -0.32	53.33	53.16	53.25	1,228
24 Nov 16	53.64000 +0.08	53.65	52.95	53.26	6,472
23 Nov 16	53.56000 +0.89	53.56	52.56	52.62	3,721
22 Nov 16	52.67000 +0.53	52.67	52.15	52.35	203
21 Nov 16	52.14000 -0.31	52.48	52.00	52.00	781
18 Nov 16	52.45000 +0.10	52.56	51.98	52.50	6,316
17 Nov 16	52.35000 +1.28	52.38	50.51	50.71	5,396
16 Nov 16	51.07000 +0.58	51.61	50.83	51.50	6,092
15 Nov 16	50.49000 -0.38	50.84	49.49	50.84	1,251
14 Nov 16	50.87000 +3.38	51.17	49.17	49.33	3,289
11 Nov 16	47.49500 -1.00	49.00	47.49	48.85	2,122
10 Nov 16	48.49500 +2.26	49.40	46.79	47.15	3,524
09 Nov 16	46.23500 +1.26	46.24	42.03	43.40	9,345
08 Nov 16	44.98000 -0.02	45.15	44.92	44.92	152
07 Nov 16	45.00000 +1.25	45.00	43.85	44.00	2,121
04 Nov 16	43.75000 -0.31	43.75	43.00	43.36	1,483
03 Nov 16	44.05500 +0.27	44.07	43.20	43.20	3,832
02 Nov 16	43.78500 -0.50	43.83	43.56	43.56	319
01 Nov 16	44.28500 -0.63	44.80	44.28	44.80	1,010
31 Oct 16	44.91100 -0.66	45.46	44.91	45.10	768
28 Oct 16	45.57500 -0.42	45.58	45.54	45.58	408
27 Oct 16	46.00000 +1.29	46.00	45.35	45.35	1,237
26 Oct 16	44.70500 -0.72	45.03	44.71	45.03	150
25 Oct 16	45.43000 -0.15	45.68	45.43	45.50	282
24 Oct 16	45.57900 +0.26	45.74	45.37	45.47	627
21 Oct 16	45.32000 +0.19	45.40	44.96	44.96	1,171
20 Oct 16	45.13000 +0.13	45.53	44.74	45.05	9,595
19 Oct 16	45.00000 +0.49	45.00	44.50	44.60	125
18 Oct 16	44.51500 +0.17	44.51	44.15	44.19	469
17 Oct 16	44.35000 -0.65	44.35	43.91	44.34	3,748
14 Oct 16	45.00000 +1.79	45.00	43.71	44.02	3,264
13 Oct 16	43.20500 -1.07	44.00	43.21	44.00	25,025
12 Oct 16	44.28000 -0.16	44.63	44.28	44.30	1,047
11 Oct 16	44.43500 -0.23	44.92	44.08	44.65	749
10 Oct 16	44.66500 +0.76	44.67	43.58	43.58	934
07 Oct 16	43.90000 +0.33	44.19	43.71	44.19	2,824
06 Oct 16	43.57000 +0.47	43.70	43.49	43.49	900
05 Oct 16	43.10000 +0.09	43.10	42.45	42.45	1,406
04 Oct 16	43.00500 +1.00	43.01	42.10	42.10	905
30 Sep 16	42.00500 +0.14	42.01	40.65	40.65	448
29 Sep 16	41.86500 +0.35	41.87	41.70	41.72	1,655
28 Sep 16	41.52000 +0.62	41.52	40.94	40.94	2
27 Sep 16	40.90000 -0.34	41.06	40.90	41.03	786
26 Sep 16	41.24500 -0.59	41.51	41.24	41.51	1,076
23 Sep 16	41.83000 -0.03	41.83	41.83	41.83	290
22 Sep 16	41.86500 -0.18	41.88	41.74	41.74	257
21 Sep 16	42.05000 +0.42	42.39	41.90	42.33	605
20 Sep 16	41.63500 -0.37	41.69	41.63	41.69	331
19 Sep 16	42.00000 +0.28	42.00	41.50	41.50	110
16 Sep 16	41.71500 +0.01	41.72	41.24	41.61	1,670
15 Sep 16	41.70000 -0.47	41.70	41.62	41.62	251
14 Sep 16	42.17000 -0.23	42.17	41.83	41.83	165
13 Sep 16	42.40000 +0.89	42.40	42.00	42.20	1,793
12 Sep 16	41.51000 -1.17	41.51	41.51	41.51	200
09 Sep 16	42.67500 +0.77	42.87	42.31	42.31	626
08 Sep 16	41.90000 -0.26	42.10	41.90	42.10	562
07 Sep 16	42.16000 +0.50	42.16	41.85	42.13	262
06 Sep 16	41.65700 -0.82	42.53	41.66	42.44	447
05 Sep 16	42.48000 +0.72	43.00	42.48	43.00	230
02 Sep 16	41.76500 -1.03	42.27	41.61	42.27	2,656
01 Sep 16	42.80000 -0.03	43.03	42.78	42.84	7,157
31 Aug 16	42.83500 +0.28	43.20	42.83	42.90	23,739
30 Aug 16	42.55500 +0.05	42.56	42.28	42.28	980
29 Aug 16	42.51000 +1.20	42.51	41.80	41.80	723
26 Aug 16	41.31000 +0.07	41.51	41.31	41.51	299
25 Aug 16	41.24000 -0.42	41.33	41.24	41.33	280
24 Aug 16	41.66000 +0.16	41.72	41.30	41.30	31,365
23 Aug 16	41.50000 +0.51	41.50	41.50	41.50	36
22 Aug 16	40.99000 +0.08	41.33	40.96	41.28	1,540
19 Aug 16	40.91500 -0.14	40.92	40.92	40.92	10
18 Aug 16	41.05500 -0.28	41.20	40.90	41.20	1,306
17 Aug 16	41.33000 +0.08	41.33	41.21	41.21	80
16 Aug 16	41.25000 +0.00	41.25	41.20	41.20	149
15 Aug 16	41.25000 +0.65	41.25	40.62	40.63	794
12 Aug 16	40.60000 -0.19	40.85	40.42	40.85	752
11 Aug 16	40.78500 +0.15	40.85	40.72	40.72	219
10 Aug 16	40.64000 -0.65	41.27	40.24	41.08	3,803
09 Aug 16	41.29500 +0.08	41.60	41.28	41.49	435
08 Aug 16	41.21000 +0.31	41.45	41.00	41.00	85
05 Aug 16	40.90000 +1.41	40.90	39.50	39.50	3,401
04 Aug 16	39.49500 +0.40	39.49	39.10	39.30	469
03 Aug 16	39.10000 +0.66	39.10	38.15	38.15	312
02 Aug 16	38.43500 -0.95	38.90	38.44	38.45	5,143
01 Aug 16	39.39000 +0.39	39.39	39.25	39.25	426
29 Jul 16	39.00000 -0.88	39.00	39.00	39.00	10
28 Jul 16	39.88500 -0.62	39.88	39.88	39.88	156
27 Jul 16	40.50000 +0.46	40.50	40.36	40.36	625
26 Jul 16	40.04500 +0.04	40.04	39.58	40.00	1,785
25 Jul 16	40.00500 -0.27	40.32	40.01	40.28	700
22 Jul 16	40.27500 +0.06	40.42	40.28	40.42	26
21 Jul 16	40.21500 +0.01	40.22	40.22	40.22	422
20 Jul 16	40.20500 -0.35	40.55	40.21	40.35	293
19 Jul 16	40.55500 +0.33	40.56	39.63	40.10	2,023
18 Jul 16	40.22500 +0.27	40.30	39.85	40.04	624
15 Jul 16	39.95500 -0.20	41.00	39.75	39.75	2,761
14 Jul 16	40.15500 +1.16	40.15	39.31	39.31	1,553
13 Jul 16	38.99000 -0.06	39.18	38.99	39.18	2,249
12 Jul 16	39.05000 +0.60	39.17	38.40	38.40	1,527
11 Jul 16	38.45000 +0.41	38.57	38.15	38.15	1,985
08 Jul 16	38.04000 +0.32	38.29	37.20	37.20	959
07 Jul 16	37.72500 +1.04	37.90	36.93	36.93	1,368
06 Jul 16	36.68500 -0.22	36.70	36.19	36.58	2,159
05 Jul 16	36.90000 -0.60	37.26	36.90	37.26	1,165
04 Jul 16	37.50500 -0.55	37.75	37.51	37.75	223
01 Jul 16	38.05500 -0.15	38.45	37.94	38.45	1,138
30 Jun 16	38.20500 +1.20	38.69	38.00	38.69	4,917
29 Jun 16	37.01000 +1.53	37.01	36.53	36.53	244
28 Jun 16	35.48000 +0.18	35.54	35.25	35.27	5,681
27 Jun 16	35.30000 -1.60	36.63	35.30	36.22	5,082
24 Jun 16	36.90000 -1.22	37.50	36.50	37.20	32,312
23 Jun 16	38.11500 -0.03	38.12	37.83	37.87	1,432
22 Jun 16	38.14500 +0.15	38.22	38.04	38.04	197
21 Jun 16	37.99000 -0.31	38.05	37.45	37.45	3,104
20 Jun 16	38.30000 +0.50	38.30	38.00	38.09	21,350
17 Jun 16	37.80000 +0.68	37.90	37.45	37.45	34,346
16 Jun 16	37.11500 -0.67	37.12	37.12	37.12	318
15 Jun 16	37.79000 -0.02	37.79	37.70	37.70	47
14 Jun 16	37.81000 -1.05	38.59	37.77	37.88	285
13 Jun 16	38.86000 -0.24	38.95	38.35	38.81	788
10 Jun 16	39.09500 -0.81	39.70	39.10	39.70	149
09 Jun 16	39.90000 -0.01	39.90	39.90	39.90	10
08 Jun 16	39.91500 -0.51	39.92	39.90	39.90	5,280
07 Jun 16	40.43000 -0.10	40.43	40.08	40.27	210
06 Jun 16	40.52500 +1.07	40.53	39.74	39.74	837
03 Jun 16	39.45500 -2.39	41.96	39.10	41.94	3,339
02 Jun 16	41.85000 +0.79	41.87	41.44	41.72	3,630
01 Jun 16	41.05500 -0.81	41.44	40.89	41.44	2,706
31 May 16	41.86500 -0.13	41.94	41.70	41.71	326
30 May 16	42.00000 +0.37	42.01	41.53	41.80	1,440
27 May 16	41.63000 +0.28	41.64	40.81	41.13	725
26 May 16	41.34500 -0.97	41.96	41.35	41.96	988
25 May 16	42.31500 +1.21	42.48	41.99	41.99	344
24 May 16	41.10500 +0.94	41.10	40.65	40.76	1,055
23 May 16	40.16500 -0.42	40.18	39.85	40.07	419
20 May 16	40.59000 -0.01	40.59	40.29	40.31	943
19 May 16	40.60000 +0.60	41.00	40.60	41.00	255
18 May 16	40.00000 +1.62	40.00	38.65	38.65	1,194
17 May 16	38.38500 -0.45	38.38	37.85	37.85	381
13 May 16	38.83000 -0.07	39.01	38.53	38.53	219
12 May 16	38.90000 -0.55	38.90	38.46	38.46	45
11 May 16	39.45000 +0.22	39.45	39.45	39.45	400
10 May 16	39.23000 +1.01	39.23	38.88	38.88	40
09 May 16	38.21500 -0.72	39.08	38.22	38.61	535
06 May 16	38.93500 -0.38	38.94	38.94	38.94	1
05 May 16	39.31000 +0.57	39.31	39.28	39.28	60
04 May 16	38.74000 -0.35	39.51	38.63	39.30	3,518
03 May 16	39.09000 -1.13	40.01	39.09	40.01	2,092
02 May 16	40.22000 -0.78	40.65	39.97	40.65	700
29 Apr 16	41.00000 -0.48	41.00	41.00	41.00	10
28 Apr 16	41.48000 +0.01	41.48	41.48	41.48	105
27 Apr 16	41.47000 +0.44	41.54	41.23	41.47	1,393
26 Apr 16	41.03000 +0.23	41.03	41.03	41.03	1,150
25 Apr 16	40.80000 -0.56	41.50	40.80	41.50	295
22 Apr 16	41.36000 +0.10	41.40	41.10	41.10	2,979
21 Apr 16	41.26000 +0.59	41.60	41.26	41.60	4,313
20 Apr 16	40.67000 +0.43	40.67	39.85	40.01	1,445
19 Apr 16	40.24000 +0.94	40.25	39.54	39.54	410
18 Apr 16	39.30000 -1.10	39.58	39.30	39.58	425
15 Apr 16	40.40000 +0.40	41.13	39.80	40.20	5,674
14 Apr 16	40.00000 +1.27	40.00	39.01	39.01	3,595
13 Apr 16	38.73000 +2.34	38.73	37.31	37.31	2,706
12 Apr 16	36.39000 +0.15	36.39	35.48	35.48	1,300
11 Apr 16	36.24300 +0.36	36.24	35.33	35.33	523
08 Apr 16	35.88000 +0.18	35.88	35.72	35.72	736
07 Apr 16	35.69900 -0.99	36.70	35.70	36.31	612
06 Apr 16	36.68500 +0.08	36.91	36.40	36.91	320
05 Apr 16	36.60500 -0.53	36.60	36.41	36.41	42
04 Apr 16	37.14000 +0.22	37.72	37.00	37.15	585
01 Apr 16	36.91500 +0.37	36.92	36.92	36.92	44
31 Mar 16	36.54500 -0.72	36.54	36.49	36.49	740
30 Mar 16	37.26500 +0.49	37.42	36.60	36.60	522
29 Mar 16	36.78000 -0.59	37.56	36.78	37.56	349
24 Mar 16	37.36500 -0.63	38.38	37.37	37.56	40
23 Mar 16	38.00000 -0.26	38.43	38.00	38.43	1,020
22 Mar 16	38.26000 -0.37	38.26	38.26	38.26	26
21 Mar 16	38.62500 +0.63	38.63	38.16	38.16	413
18 Mar 16	38.00000 +0.83	38.00	38.00	38.00	15
17 Mar 16	37.16500 -1.28	37.17	37.15	37.15	56
16 Mar 16	38.45000 +0.45	38.45	37.99	38.40	314
15 Mar 16	38.00000 -0.07	38.53	37.99	38.25	1,490
14 Mar 16	38.07000 +0.58	38.50	38.07	38.48	636
11 Mar 16	37.48500 +0.33	37.88	37.49	37.88	180
10 Mar 16	37.15500 -0.16	38.22	37.15	37.32	633
09 Mar 16	37.31300 -0.22	37.71	37.25	37.25	308
08 Mar 16	37.53000 -1.39	38.39	37.53	38.39	432
07 Mar 16	38.91500 -0.49	40.40	38.63	40.40	120
04 Mar 16	39.41000 +0.72	39.69	39.10	39.69	657
03 Mar 16	38.68500 -0.23	38.85	38.62	38.62	1,833
02 Mar 16	38.92000 +2.42	38.92	37.67	37.98	427
01 Mar 16	36.50000 +0.53	36.50	35.74	35.74	1,816
29 Feb 16	35.96500 -0.22	35.97	35.36	35.36	52
26 Feb 16	36.18500 +1.59	36.19	35.00	35.00	463
25 Feb 16	34.60000 +1.16	34.66	34.47	34.65	1,350
24 Feb 16	33.44000 -1.51	35.12	33.44	35.12	1,061
23 Feb 16	34.94500 -0.97	35.51	34.94	35.51	2,090
22 Feb 16	35.91500 +1.29	36.00	35.17	35.17	2,449
19 Feb 16	34.62500 -0.43	35.41	34.63	34.67	2,807
18 Feb 16	35.05500 -0.94	35.79	35.06	35.79	2,369
17 Feb 16	36.00000 +1.60	36.04	35.78	35.78	350
16 Feb 16	34.40000 +0.53	34.40	33.75	33.76	952
15 Feb 16	33.87500 +1.07	34.04	32.00	32.00	3,595
12 Feb 16	32.80500 +1.81	32.81	31.31	31.31	1,307
11 Feb 16	30.99500 -2.80	32.33	31.00	32.20	4,755
10 Feb 16	33.79000 +0.37	34.22	33.19	33.19	660
09 Feb 16	33.42000 -0.53	34.13	32.72	34.13	4,294
08 Feb 16	33.94500 -2.10	35.81	33.94	35.81	1,216
05 Feb 16	36.04500 -0.70	36.71	35.86	35.86	1,580
04 Feb 16	36.74000 +1.14	36.90	35.90	36.21	1,385
03 Feb 16	35.60500 -2.59	37.04	34.38	37.00	3,302
02 Feb 16	38.19500 -0.69	38.90	38.19	38.24	1,215
01 Feb 16	38.88500 +0.96	39.15	38.70	39.03	2,123
29 Jan 16	37.92500 +0.92	37.92	37.20	37.20	1,242
28 Jan 16	37.00000 -0.46	37.50	36.71	37.50	2,450
27 Jan 16	37.45500 +0.21	37.46	36.65	36.65	416
26 Jan 16	37.25000 +0.76	37.70	36.20	36.25	1,473
25 Jan 16	36.49500 -1.42	37.97	36.49	37.97	1,470
22 Jan 16	37.91000 -0.08	38.27	37.00	37.24	2,561
21 Jan 16	37.99000 +1.22	37.99	36.75	36.95	4,686
20 Jan 16	36.77500 -2.25	37.75	36.41	37.75	14,037
19 Jan 16	39.02500 +0.52	39.95	38.94	39.79	4,893
18 Jan 16	38.50500 -0.18	39.50	38.51	38.85	1,229
15 Jan 16	38.68500 -3.31	41.15	38.62	41.15	2,298
14 Jan 16	42.00000 -0.74	42.00	41.10	41.13	350
13 Jan 16	42.73500 -1.07	43.62	42.71	43.62	1,460
12 Jan 16	43.80500 +1.31	43.81	42.61	42.61	1,629
11 Jan 16	42.50000 -0.55	42.70	42.50	42.50	505
08 Jan 16	43.05000 -1.87	45.10	43.05	44.08	3,550
07 Jan 16	44.91500 -1.76	46.00	44.50	46.00	6,256
06 Jan 16	46.67500 -0.74	46.82	46.22	46.47	2,666
05 Jan 16	47.41500 +0.65	48.06	47.10	47.10	1,350
04 Jan 16	46.76500 -1.27	46.99	45.51	46.79	2,880
30 Dec 15	48.03500 -0.37	48.26	48.03	48.26	110
29 Dec 15	48.40500 +1.07	48.44	47.37	47.37	575
28 Dec 15	47.33000 -0.66	47.87	47.33	47.87	2,130
23 Dec 15	47.99000 +1.08	47.99	47.99	47.99	20
22 Dec 15	46.91400 -0.43	47.41	46.90	47.27	7,954
21 Dec 15	47.34500 -0.65	47.40	46.88	46.88	1,426
18 Dec 15	47.99000 -1.08	48.76	47.99	48.76	1,994
17 Dec 15	49.07000 +1.15	49.12	49.07	49.12	2,405
16 Dec 15	47.91500 +0.22	48.54	47.92	48.54	630
15 Dec 15	47.70000 +1.74	47.70	46.40	46.40	860
14 Dec 15	45.96000 -1.33	46.98	45.96	46.82	3,882
11 Dec 15	47.28500 -0.83	47.55	47.00	47.53	1,022
10 Dec 15	48.12000 -0.87	48.12	48.00	48.01	1,133
09 Dec 15	48.99000 -0.40	48.99	48.23	48.60	394
08 Dec 15	49.39000 -0.64	49.39	49.22	49.35	226
07 Dec 15	50.03000 -0.02	51.50	50.03	50.55	510
04 Dec 15	50.05000 +0.13	50.05	49.06	49.06	390
03 Dec 15	49.91500 -1.88	51.79	49.70	51.72	1,421
02 Dec 15	51.80000 +0.42	52.00	51.33	51.33	774
01 Dec 15	51.38000 +0.17	51.44	51.24	51.26	600
30 Nov 15	51.21000 +0.28	51.96	51.21	51.96	730
27 Nov 15	50.93000 +0.22	51.03	50.73	50.81	753
26 Nov 15	50.71000 -0.28	50.94	50.71	50.72	657
25 Nov 15	50.99000 +0.25	51.32	50.74	50.74	258
24 Nov 15	50.74000 -0.86	50.74	50.05	50.43	965
23 Nov 15	51.60000 +0.11	51.60	50.90	50.93	1,265
20 Nov 15	51.49000 +0.06	51.49	50.97	50.97	325
19 Nov 15	51.43000 +0.27	51.45	51.07	51.45	3,313
18 Nov 15	51.16000 +0.90	51.16	50.20	50.20	540
17 Nov 15	50.26000 +0.66	50.40	50.01	50.10	630
16 Nov 15	49.60000 +0.41	49.60	48.87	49.00	733
13 Nov 15	49.19000 -1.00	49.50	48.72	49.50	1,157
12 Nov 15	50.19000 -1.24	50.92	50.19	50.92	525
11 Nov 15	51.43000 -0.36	52.20	51.40	51.76	5,170
10 Nov 15	51.79000 +0.11	52.40	51.06	51.50	3,092
09 Nov 15	51.68000 -0.28	52.25	51.07	52.25	1,183
06 Nov 15	51.96000 +2.21	52.50	50.79	50.89	3,848
05 Nov 15	49.75000 -0.15	50.33	48.72	48.72	854
04 Nov 15	49.90000 +0.68	49.97	49.67	49.67	1,895
03 Nov 15	49.22000 +0.63	49.50	48.54	48.55	767
02 Nov 15	48.59500 +0.23	48.60	48.60	48.60	30
30 Oct 15	48.37000 -1.41	49.01	48.33	49.01	183
29 Oct 15	49.77500 +1.55	50.00	49.19	49.65	4,311
28 Oct 15	48.23000 +0.74	48.23	47.15	47.15	462
27 Oct 15	47.48500 -1.03	47.65	47.32	47.65	589
26 Oct 15	48.51500 +0.05	48.51	48.51	48.51	20
23 Oct 15	48.46500 +1.47	48.47	46.92	47.50	764
22 Oct 15	47.00000 +0.61	47.01	45.56	45.56	2,059
21 Oct 15	46.39000 -0.48	46.76	46.18	46.18	3,056
20 Oct 15	46.87000 +0.24	46.90	45.93	45.93	458
19 Oct 15	46.63000 +0.25	46.73	45.94	46.58	2,186
16 Oct 15	46.38000 +0.59	46.97	46.38	46.60	1,055
15 Oct 15	45.79000 +1.55	45.80	43.68	43.68	6,238
14 Oct 15	44.24500 -1.16	44.90	44.06	44.23	999
13 Oct 15	45.40000 +0.34	45.40	44.58	45.00	1,122
12 Oct 15	45.06000 -0.29	45.60	44.88	45.09	4,463
09 Oct 15	45.35500 +0.14	46.03	44.69	46.01	140
08 Oct 15	45.21500 -0.04	45.58	45.11	45.11	477
07 Oct 15	45.26000 -0.57	46.33	45.26	46.33	860
06 Oct 15	45.82500 +0.38	45.83	45.26	45.26	228
05 Oct 15	45.45000 +0.35	45.49	44.58	44.64	482
02 Oct 15	45.10000 +0.43	45.10	45.10	45.10	45
01 Oct 15	44.67000 +0.31	45.60	44.03	45.60	724
30 Sep 15	44.36000 +0.80	44.50	44.00	44.00	4,011
29 Sep 15	43.56500 -0.85	44.35	42.50	43.50	5,266
28 Sep 15	44.41000 -0.60	45.33	44.31	45.28	4,526
25 Sep 15	45.01500 +1.30	45.01	44.63	44.77	5,434
24 Sep 15	43.71500 -1.38	44.50	43.50	44.44	2,551
23 Sep 15	45.09000 +0.17	45.30	44.90	44.90	390
22 Sep 15	44.92000 -0.49	45.03	44.34	44.69	3,031
21 Sep 15	45.40500 +0.96	45.40	44.31	44.56	1,134
18 Sep 15	44.44500 -1.94	44.65	44.28	44.62	396
17 Sep 15	46.38000 +0.18	46.38	46.22	46.26	344
16 Sep 15	46.20000 +0.28	46.30	46.04	46.04	1,632
15 Sep 15	45.91500 +0.85	45.96	44.45	44.80	197
14 Sep 15	45.06500 +0.31	45.07	44.61	44.66	781
11 Sep 15	44.76000 -0.47	45.49	44.60	45.16	3,141
10 Sep 15	45.23000 -1.33	45.33	45.00	45.33	5,083
09 Sep 15	46.56000 +0.49	47.75	46.40	47.75	9,979
08 Sep 15	46.07000 +0.74	46.31	46.01	46.22	1,081
07 Sep 15	45.33500 -0.37	46.26	45.33	45.60	151
04 Sep 15	45.70000 -1.70	47.10	45.70	47.10	796
03 Sep 15	47.40000 +1.77	47.40	45.76	45.90	2,041
02 Sep 15	45.63500 -0.03	46.07	44.81	44.81	454
01 Sep 15	45.66500 -1.84	46.47	45.35	46.31	8,475
31 Aug 15	47.50500 +0.08	47.51	46.90	46.90	1,831
28 Aug 15	47.43000 +0.18	47.63	46.49	47.28	3,126
27 Aug 15	47.25000 +2.76	47.49	46.50	46.50	2,688
26 Aug 15	44.49000 -1.64	45.06	43.00	45.06	3,957
25 Aug 15	46.13000 +2.04	46.22	43.56	43.70	6,615
24 Aug 15	44.09000 -3.91	45.90	40.97	45.90	25,593
21 Aug 15	48.00000 -1.56	49.00	47.88	48.75	3,315
20 Aug 15	49.56500 -1.66	50.83	49.53	50.83	1,281
19 Aug 15	51.22000 -1.01	52.30	51.22	51.54	1,790
18 Aug 15	52.23000 +0.30	52.28	51.96	52.28	13
17 Aug 15	51.93000 +0.10	52.09	51.38	51.40	494
14 Aug 15	51.83000 +0.81	51.83	50.64	51.60	1,859
13 Aug 15	51.02000 +0.93	51.60	50.70	50.70	3,800
12 Aug 15	50.09000 -2.31	51.19	49.78	51.00	8,657
11 Aug 15	52.40000 -1.01	53.50	52.40	53.50	820
10 Aug 15	53.41000 +0.81	53.41	52.79	52.80	1,590
07 Aug 15	52.60000 -1.35	53.10	51.90	53.00	799
06 Aug 15	53.95000 -0.30	54.03	52.93	53.66	1,996
05 Aug 15	54.25000 +0.73	54.25	53.71	53.80	765
04 Aug 15	53.52000 +0.21	53.58	53.00	53.50	4,246
03 Aug 15	53.31000 +0.33	53.50	53.00	53.00	798
31 Jul 15	52.98000 -0.64	53.47	52.86	53.47	645
30 Jul 15	53.62000 +0.62	53.90	53.01	53.90	4,696
29 Jul 15	53.00000 +0.34	53.00	53.00	53.00	54
28 Jul 15	52.66000 +0.28	53.08	52.66	53.08	613
27 Jul 15	52.38000 -1.49	53.60	51.56	53.60	1,165
24 Jul 15	53.87000 -1.28	55.13	53.87	54.89	195
23 Jul 15	55.15000 +0.61	55.48	54.38	55.24	1,868
22 Jul 15	54.54000 +0.44	54.84	53.56	54.01	698
21 Jul 15	54.10000 -0.10	54.40	53.71	54.32	2,243
20 Jul 15	54.20000 +0.23	54.40	53.87	53.87	1,704
17 Jul 15	53.97000 +0.71	54.12	53.38	53.76	2,457
16 Jul 15	53.26000 +1.67	53.44	51.90	51.90	13,462
15 Jul 15	51.59000 +0.80	51.64	51.00	51.00	442
14 Jul 15	50.79000 +0.58	51.11	49.98	50.44	2,451
13 Jul 15	50.21000 +1.45	50.21	48.56	48.56	2,622
10 Jul 15	48.76000 -0.08	49.38	48.63	49.38	2,763
09 Jul 15	48.83500 +0.77	48.94	47.65	47.65	5,258
08 Jul 15	48.06000 -0.42	49.15	48.06	48.85	8,199
07 Jul 15	48.48000 -1.21	50.45	48.48	50.00	14,778
06 Jul 15	49.69000 -0.16	49.99	49.60	49.74	2,529
03 Jul 15	49.85000 +0.15	49.98	49.70	49.70	1,091
02 Jul 15	49.70000 -0.39	50.48	49.70	50.08	3,215
01 Jul 15	50.09000 +0.57	50.66	50.00	50.00	2,857
30 Jun 15	49.52000 +0.19	49.69	49.26	49.45	5,109
29 Jun 15	49.33000 -1.38	50.36	49.19	49.70	15,385
26 Jun 15	50.71000 -0.05	50.71	50.14	50.40	6,314
25 Jun 15	50.76000 -0.12	50.91	50.50	50.52	2,878
24 Jun 15	50.88000 -0.32	51.22	50.60	51.01	6,938
23 Jun 15	51.20000 +0.92	51.55	50.51	50.51	2,715
22 Jun 15	50.28000 +0.52	50.29	49.25	49.25	8,219
19 Jun 15	49.76000 +0.47	50.10	49.70	49.89	3,300
18 Jun 15	49.29000 -1.15	49.83	49.24	49.70	2,629
17 Jun 15	50.44000 -0.06	50.69	50.44	50.50	299
16 Jun 15	50.50000 +0.03	50.55	49.71	50.30	5,335
15 Jun 15	50.47000 -0.15	50.92	49.99	50.80	8,215
12 Jun 15	50.62000 -0.25	51.60	50.39	51.60	4,233
11 Jun 15	50.87000 +0.44	51.24	50.37	50.60	3,006
10 Jun 15	50.43000 +0.74	50.43	49.44	49.50	1,181
09 Jun 15	49.68500 -0.40	50.08	48.59	50.08	3,846
08 Jun 15	50.08000 -0.47	50.63	49.79	50.27	1,909
05 Jun 15	50.55000 +1.43	50.95	50.12	50.12	2,054
04 Jun 15	49.12000 -0.41	49.38	48.68	49.38	2,814
03 Jun 15	49.52500 +0.45	49.65	48.15	48.15	6,685
02 Jun 15	49.07500 -1.15	49.65	48.97	49.65	1,103
01 Jun 15	50.22000 +0.60	50.49	49.35	49.35	8,754
29 May 15	49.62500 -0.22	49.63	49.55	49.56	64
28 May 15	49.85000 -0.44	50.34	49.75	50.28	1,093
27 May 15	50.29000 +0.50	50.29	49.47	49.47	1,781
26 May 15	49.79500 -0.09	50.50	49.65	50.20	1,778
22 May 15	49.88000 +0.39	50.01	48.72	48.72	1,949
21 May 15	49.49000 -0.28	49.49	48.88	49.22	2,335
20 May 15	49.77000 +0.21	49.82	49.50	49.82	4,580
19 May 15	49.56500 +1.27	49.67	48.51	48.51	4,663
18 May 15	48.29000 +0.83	48.29	47.25	47.35	705
15 May 15	47.46500 -0.49	48.21	47.35	48.00	729
14 May 15	47.95000 +0.56	47.99	47.00	47.00	1,918
13 May 15	47.39500 -0.51	48.13	47.25	47.69	2,067
12 May 15	47.90000 -0.50	48.06	47.37	48.06	2,469
11 May 15	48.40000 +0.44	48.54	48.10	48.12	3,139
08 May 15	47.95500 +1.01	48.03	47.55	47.55	2,818
07 May 15	46.94500 -0.01	46.96	45.68	45.99	4,768
06 May 15	46.96000 -1.19	48.14	46.63	47.60	3,828
05 May 15	48.15000 -0.09	49.00	48.15	48.62	1,305
04 May 15	48.24000 +0.44	48.52	47.95	47.95	2,212
30 Apr 15	47.80000 -0.41	48.41	47.53	48.15	2,741
29 Apr 15	48.21000 +0.29	48.24	47.66	48.24	778
28 Apr 15	47.91500 -1.13	48.33	47.69	48.18	1,986
27 Apr 15	49.04500 +0.18	49.04	48.45	48.47	6,012
24 Apr 15	48.86000 -0.36	49.53	48.85	48.85	2,404
23 Apr 15	49.22000 -0.17	49.60	49.06	49.59	2,104
22 Apr 15	49.39000 +0.17	49.39	48.23	49.00	2,486
21 Apr 15	49.22500 -0.39	50.03	49.22	49.93	1,927
20 Apr 15	49.61500 +0.02	49.78	49.00	49.00	1,404
17 Apr 15	49.59500 -1.06	50.89	49.40	50.89	5,617
16 Apr 15	50.66000 +0.45	50.84	48.84	49.75	5,931
15 Apr 15	50.21000 +0.99	50.32	49.50	49.74	4,329
14 Apr 15	49.22000 -0.82	50.22	49.16	50.00	8,954
13 Apr 15	50.04000 +0.47	50.04	48.81	49.35	7,228
10 Apr 15	49.57000 +0.95	49.57	48.68	48.68	1,143
09 Apr 15	48.62000 +0.31	48.62	47.90	47.91	1,627
08 Apr 15	48.31000 +0.78	48.31	47.31	47.31	1,786
07 Apr 15	47.53000 -0.57	47.74	47.03	47.10	3,548
02 Apr 15	48.09500 +0.15	48.10	47.54	47.54	1,374
01 Apr 15	47.94500 -0.15	47.94	47.51	47.75	2,177
31 Mar 15	48.09500 +0.26	48.10	47.41	47.69	3,547
30 Mar 15	47.84000 +1.27	47.86	47.00	47.00	3,818
27 Mar 15	46.57000 -0.42	47.43	46.57	47.43	2,834
26 Mar 15	46.98500 -0.06	46.99	45.38	46.42	17,367
25 Mar 15	47.05000 -0.78	47.40	47.05	47.10	4,800
24 Mar 15	47.83500 -0.50	48.03	47.13	47.85	8,190
23 Mar 15	48.33000 -0.76	49.00	48.20	48.90	4,319
20 Mar 15	49.09000 +0.01	49.19	48.01	48.85	4,051
19 Mar 15	49.08500 -1.08	50.25	49.08	50.19	4,213
18 Mar 15	50.17000 -0.19	50.71	50.16	50.62	4,912
17 Mar 15	50.36000 -0.20	50.56	49.97	50.56	6,572
16 Mar 15	50.56000 -0.35	51.01	50.50	50.76	5,540
13 Mar 15	50.91000 +0.12	51.29	50.89	50.97	6,914
12 Mar 15	50.79000 +1.29	51.60	50.50	50.70	13,832
11 Mar 15	49.50000 +1.44	49.50	47.80	47.80	4,364
10 Mar 15	48.05500 -0.78	49.17	47.81	48.85	12,525
09 Mar 15	48.83000 -0.14	48.86	48.25	48.69	1,857
06 Mar 15	48.97000 +0.46	49.75	48.55	48.76	25,399
05 Mar 15	48.51500 +0.26	48.72	48.29	48.30	8,742
04 Mar 15	48.25000 +0.22	48.30	47.81	47.81	11,718
03 Mar 15	48.03000 +0.35	48.49	47.65	47.65	18,985
02 Mar 15	47.67500 +0.67	47.67	46.19	46.19	35,520
27 Feb 15	47.00000 +0.35	47.06	46.28	46.74	2,956
26 Feb 15	46.65500 +1.24	46.77	45.48	45.60	2,785
25 Feb 15	45.41500 -0.31	45.80	45.42	45.80	1,694
24 Feb 15	45.72500 +0.81	46.16	45.06	45.23	20,078
23 Feb 15	44.91500 +0.03	45.67	44.81	45.40	6,453
20 Feb 15	44.89000 -0.15	45.54	44.64	45.06	3,309
19 Feb 15	45.04500 -0.28	45.29	44.79	44.79	1,399
18 Feb 15	45.32500 +0.29	45.50	44.96	45.30	8,147
17 Feb 15	45.03500 +0.38	45.22	44.56	44.75	8,109
16 Feb 15	44.65500 -0.37	45.00	44.44	45.00	614
13 Feb 15	45.02000 +0.67	45.06	44.00	44.00	4,620
12 Feb 15	44.34500 +0.73	44.49	43.60	43.60	2,121
11 Feb 15	43.61500 -0.37	43.79	43.53	43.53	5,554
10 Feb 15	43.98500 +0.47	44.35	43.50	43.80	5,495
09 Feb 15	43.51500 -0.44	43.51	42.77	43.10	11,873
06 Feb 15	43.95000 +1.46	43.95	41.93	42.52	6,165
05 Feb 15	42.49000 -0.08	42.80	42.20	42.24	3,541
04 Feb 15	42.57500 +0.28	42.94	42.37	42.40	4,335
03 Feb 15	42.30000 +0.72	42.83	41.99	42.00	8,195
02 Feb 15	41.57500 -0.21	41.65	41.15	41.45	2,124
30 Jan 15	41.78500 +0.31	42.46	41.27	41.67	4,782
29 Jan 15	41.47500 -0.54	41.80	41.47	41.56	3,733
28 Jan 15	42.01500 -0.33	43.00	42.00	42.75	7,915
27 Jan 15	42.34000 -0.94	43.26	41.13	43.26	1,873
26 Jan 15	43.28000 -0.26	43.44	42.56	42.80	483
23 Jan 15	43.54500 +0.71	44.70	42.99	43.71	13,385
22 Jan 15	42.83000 +1.34	42.83	41.00	41.15	1,689
21 Jan 15	41.49000 +0.47	41.49	40.51	40.52	2,545
20 Jan 15	41.02500 +0.61	41.74	41.00	41.03	9,449
19 Jan 15	40.41500 -0.67	41.15	40.18	41.15	1,221
16 Jan 15	41.08000 -0.06	41.40	40.05	40.10	19,951
15 Jan 15	41.14500 +0.06	42.53	40.74	42.15	20,690
14 Jan 15	41.09000 -1.88	42.94	41.09	42.10	13,870
13 Jan 15	42.96500 +0.21	43.42	42.85	43.33	2,138
12 Jan 15	42.76000 -0.53	43.35	42.07	42.99	8,529
09 Jan 15	43.29000 -0.58	44.33	43.25	44.05	3,247
08 Jan 15	43.86500 +0.78	44.10	43.48	43.50	10,793
07 Jan 15	43.08000 +0.07	43.62	42.60	42.65	2,505
06 Jan 15	43.01500 -1.28	44.33	43.01	43.98	12,240
05 Jan 15	44.30000 -0.70	45.31	44.30	45.12	6,894
02 Jan 15	45.00000 +0.58	45.40	44.78	44.81	9,781
30 Dec 14	44.42000 -0.78	45.00	44.42	45.00	6,622
29 Dec 14	45.19500 +0.44	45.19	43.91	43.91	4,321
23 Dec 14	44.75000 +0.81	44.75	43.95	44.00	5,642
22 Dec 14	43.94000 -0.19	44.16	43.75	43.85	419
19 Dec 14	44.13500 +0.44	44.25	43.85	44.19	6,814
18 Dec 14	43.69000 +1.97	43.70	42.87	43.00	836
17 Dec 14	41.72500 +0.33	41.72	41.02	41.02	1,575
16 Dec 14	41.39500 -1.19	42.51	41.35	42.30	13,699
15 Dec 14	42.58500 -0.23	43.38	42.46	42.65	17,449
12 Dec 14	42.81000 -1.59	43.90	42.81	42.94	4,921
11 Dec 14	44.40000 -0.05	44.40	43.55	43.55	2,197
10 Dec 14	44.45000 +0.14	45.19	44.33	44.80	9,642
09 Dec 14	44.31500 -1.78	45.85	43.96	45.85	4,797
08 Dec 14	46.09000 +0.38	46.24	45.56	45.61	7,010
05 Dec 14	45.70500 +1.66	45.82	44.10	44.40	10,051
04 Dec 14	44.05000 -0.23	44.99	44.05	44.70	8,533
03 Dec 14	44.28000 +0.76	44.58	43.60	43.60	12,358
02 Dec 14	43.51500 +0.52	43.51	42.70	42.70	5,250
01 Dec 14	42.99000 -0.47	43.31	42.80	42.80	4,163
28 Nov 14	43.46000 +0.13	43.50	43.08	43.50	3,843
27 Nov 14	43.32500 -0.21	43.50	43.10	43.46	1,018
26 Nov 14	43.53500 +0.38	43.63	43.36	43.60	1,815
25 Nov 14	43.15500 -0.45	43.91	43.15	43.62	4,505
24 Nov 14	43.60500 -0.15	43.78	43.10	43.17	2,740
21 Nov 14	43.76000 +1.15	43.76	42.70	42.70	7,189
20 Nov 14	42.61000 -0.01	42.66	42.16	42.40	3,070
19 Nov 14	42.61500 -0.41	42.92	42.59	42.67	3,201
18 Nov 14	43.03000 +0.30	43.17	42.60	42.60	7,391
17 Nov 14	42.73000 -0.06	42.86	42.15	42.52	3,467
14 Nov 14	42.79500 -0.01	43.00	42.60	42.60	632
13 Nov 14	42.80000 +0.10	42.99	42.53	42.86	4,346
12 Nov 14	42.70000 -0.61	43.01	42.54	42.72	5,014
11 Nov 14	43.31500 +0.17	43.69	43.03	43.03	637
10 Nov 14	43.14000 -0.30	43.14	42.80	42.80	2,192
07 Nov 14	43.44000 -0.03	43.72	43.21	43.50	4,667
06 Nov 14	43.47500 +0.62	43.62	42.56	42.56	6,677
05 Nov 14	42.85500 +0.89	43.02	41.90	42.50	10,021
04 Nov 14	41.96500 -0.82	42.65	41.77	41.77	2,249
03 Nov 14	42.78500 +0.24	42.99	42.39	42.39	10,466
31 Oct 14	42.54500 +0.68	43.08	41.51	41.95	20,293
30 Oct 14	41.86500 +0.96	41.99	41.21	41.67	3,219
29 Oct 14	40.91000 -0.10	41.33	40.88	41.01	2,686
28 Oct 14	41.01000 +0.70	41.01	40.51	40.51	2,315
27 Oct 14	40.30500 -0.49	40.74	40.13	40.70	621
24 Oct 14	40.80000 -0.01	40.80	40.32	40.32	1,551
23 Oct 14	40.80500 +0.13	40.81	40.03	40.03	616
22 Oct 14	40.68000 +0.51	40.76	40.30	40.40	784
21 Oct 14	40.17500 +0.83	40.22	39.51	39.51	3,177
20 Oct 14	39.34000 -0.24	39.34	39.07	39.25	1,052
17 Oct 14	39.57500 +0.51	39.67	38.99	38.99	5,507
16 Oct 14	39.07000 +0.54	39.07	37.65	38.60	18,477
15 Oct 14	38.52500 -1.81	40.69	38.53	40.57	5,703
14 Oct 14	40.33000 +0.59	40.76	39.23	39.78	9,584
13 Oct 14	39.74500 -0.26	39.85	39.00	39.22	7,960
10 Oct 14	40.00500 -1.00	40.50	39.65	40.22	8,117
09 Oct 14	41.01000 +0.18	41.23	40.67	41.00	4,364
08 Oct 14	40.82500 -0.15	40.83	40.21	40.55	7,131
07 Oct 14	40.97500 -0.73	41.35	40.78	41.18	2,778
06 Oct 14	41.70000 +1.41	41.90	41.69	41.79	16,214
02 Oct 14	40.29500 -0.62	40.57	40.00	40.35	9,037
01 Oct 14	40.91000 -0.48	41.15	40.72	41.15	2,980
30 Sep 14	41.39000 +0.36	41.51	40.88	40.88	3,293
29 Sep 14	41.03000 -0.28	41.18	40.51	41.18	2,118
26 Sep 14	41.31000 +0.31	41.31	40.70	40.70	3,656
25 Sep 14	41.00000 -0.22	41.80	41.00	41.61	8,156
24 Sep 14	41.22500 -0.02	41.30	40.91	40.91	2,759
23 Sep 14	41.24500 -0.43	41.30	40.85	41.15	7,798
22 Sep 14	41.67500 -0.28	41.80	41.27	41.30	2,080
19 Sep 14	41.95000 +0.48	42.00	41.60	41.62	6,861
18 Sep 14	41.47000 +1.00	41.47	40.51	40.51	8,509
17 Sep 14	40.47500 +0.14	40.60	40.15	40.22	2,394
16 Sep 14	40.33500 -0.11	40.44	40.13	40.26	6,108
15 Sep 14	40.44500 -0.24	40.64	40.02	40.22	9,625
12 Sep 14	40.68000 +0.38	40.80	40.06	40.28	10,591
11 Sep 14	40.30500 +0.17	40.31	39.72	39.78	2,948
10 Sep 14	40.13500 +0.28	40.40	39.45	39.45	9,216
09 Sep 14	39.85000 -0.63	40.40	39.69	40.40	2,829
08 Sep 14	40.48000 +0.42	40.73	40.20	40.20	16,499
05 Sep 14	40.06000 -0.56	40.50	39.62	40.22	9,186
04 Sep 14	40.62500 +0.90	40.74	39.55	39.55	23,304
03 Sep 14	39.72500 +0.35	39.96	39.36	39.37	6,725
02 Sep 14	39.37000 +0.19	39.56	39.13	39.15	1,506
01 Sep 14	39.18000 -0.10	39.58	38.92	39.17	2,544
29 Aug 14	39.27500 +0.27	39.28	38.92	38.99	2,165
28 Aug 14	39.01000 -0.32	39.19	38.88	39.01	2,489
27 Aug 14	39.32500 -0.31	39.80	39.29	39.80	5,966
26 Aug 14	39.63500 +0.26	39.63	38.90	38.90	3,879
25 Aug 14	39.37000 +0.70	39.37	38.01	38.01	7,496
22 Aug 14	38.67000 +0.93	38.97	38.19	38.30	11,442
21 Aug 14	37.73500 +0.24	37.81	37.45	37.45	3,851
20 Aug 14	37.50000 -0.03	37.56	37.24	37.50	879
19 Aug 14	37.52500 +0.51	37.65	36.98	36.99	2,666
18 Aug 14	37.02000 +0.49	37.02	36.35	36.35	5,233
15 Aug 14	36.52500 -0.15	36.91	36.53	36.55	1,016
14 Aug 14	36.67500 +0.15	36.67	36.28	36.28	1,846
13 Aug 14	36.52500 +0.22	36.53	36.19	36.29	806
12 Aug 14	36.31000 +0.08	36.46	36.02	36.38	1,085
11 Aug 14	36.23000 +0.50	36.39	35.84	36.03	5,100
08 Aug 14	35.73000 -0.33	36.00	35.30	35.46	4,821
07 Aug 14	36.06000 -0.16	36.21	35.94	35.94	1,980
06 Aug 14	36.22500 +0.06	36.22	35.58	35.69	3,603
05 Aug 14	36.17000 +0.15	36.20	36.00	36.04	758
04 Aug 14	36.01500 +0.13	36.10	35.70	35.80	12,750
01 Aug 14	35.88500 -0.88	36.45	35.83	36.31	15,116
31 Jul 14	36.76000 -0.53	37.20	36.51	37.20	4,726
30 Jul 14	37.29000 +0.42	37.50	36.70	36.70	2,790
29 Jul 14	36.87500 -0.21	37.12	36.63	36.92	598
28 Jul 14	37.08000 -0.17	37.20	36.90	36.90	676
25 Jul 14	37.25000 -0.03	37.46	37.01	37.05	2,263
24 Jul 14	37.28500 -0.22	37.31	37.00	37.15	2,528
23 Jul 14	37.50000 +0.70	37.50	36.64	36.69	5,406
22 Jul 14	36.80000 +0.43	36.87	36.42	36.42	2,567
21 Jul 14	36.37000 -0.33	36.44	36.37	36.40	242
18 Jul 14	36.69500 +0.06	36.70	36.20	36.21	524
17 Jul 14	36.63000 +0.06	36.91	36.53	36.55	2,538
16 Jul 14	36.57500 +0.39	36.58	35.84	36.21	4,543
15 Jul 14	36.18500 +0.44	36.25	35.50	35.51	13,613
14 Jul 14	35.74000 +1.32	35.90	34.35	34.35	12,140
11 Jul 14	34.42500 +0.05	34.71	34.30	34.41	1,803
10 Jul 14	34.37500 -0.29	34.97	34.20	34.97	1,574
09 Jul 14	34.67000 -0.08	35.06	34.67	35.06	2,420
08 Jul 14	34.74500 -0.46	35.15	34.74	35.10	2,929
07 Jul 14	35.20000 +0.00	35.69	35.20	35.35	576
04 Jul 14	35.20000 -0.29	35.44	35.20	35.44	630
03 Jul 14	35.49500 +0.27	35.69	35.00	35.00	1,474
02 Jul 14	35.22000 +0.34	35.22	34.55	34.55	1,383
01 Jul 14	34.88000 +0.47	34.88	34.32	34.33	3,370
30 Jun 14	34.41500 -0.08	34.68	34.40	34.68	2,450
27 Jun 14	34.49500 -0.20	34.84	34.49	34.80	3,132
26 Jun 14	34.69500 -0.31	35.08	34.69	35.00	3,387
25 Jun 14	35.01000 -0.54	35.21	34.92	35.12	8,473
24 Jun 14	35.55000 +0.56	35.55	35.25	35.25	463
23 Jun 14	34.99500 +0.00	34.99	34.70	34.70	727
20 Jun 14	34.99500 +0.17	35.17	34.70	34.92	3,681
19 Jun 14	34.82500 -0.34	35.25	34.82	35.00	3,214
18 Jun 14	35.17000 +0.02	35.21	35.10	35.10	950
17 Jun 14	35.15000 +0.26	35.15	34.98	34.98	2,200
16 Jun 14	34.89500 -0.10	35.17	34.72	34.72	11,187
13 Jun 14	35.00000 -0.87	35.94	35.00	35.72	5,485
12 Jun 14	35.86500 -0.22	36.11	35.85	36.11	1,955
11 Jun 14	36.08500 -0.26	36.49	35.72	36.28	22,096
10 Jun 14	36.34500 +0.12	36.53	36.21	36.35	3,968
09 Jun 14	36.23000 +0.40	36.23	35.62	36.00	1,685
06 Jun 14	35.83000 +0.41	36.00	35.42	35.70	5,650
05 Jun 14	35.42500 +0.27	35.59	34.92	35.03	6,982
04 Jun 14	35.15500 -0.01	35.29	34.99	35.25	1,950
03 Jun 14	35.16500 +0.28	35.17	34.68	34.91	1,443
02 Jun 14	34.88000 +0.10	35.00	34.65	34.65	1,031
30 May 14	34.78000 +0.06	34.78	34.60	34.60	547
29 May 14	34.72000 -0.36	34.92	34.69	34.69	178
28 May 14	35.08500 -0.31	35.20	34.70	34.70	7,074
27 May 14	35.39500 +0.90	35.40	34.60	34.60	5,966
26 May 14	34.50000 -0.25	34.62	34.45	34.62	1,928
23 May 14	34.75000 +0.39	34.75	33.85	34.40	4,007
22 May 14	34.36000 +0.04	34.44	34.00	34.12	3,661
21 May 14	34.32000 +0.12	34.40	33.85	33.85	1,568
20 May 14	34.20000 +0.15	34.28	33.76	34.28	1,253
19 May 14	34.05000 +0.13	34.05	33.51	33.75	3,460
16 May 14	33.91500 +0.22	33.95	33.75	33.75	1,536
15 May 14	33.70000 -0.65	34.44	33.70	34.20	3,132
14 May 14	34.35500 -0.22	34.61	34.33	34.51	5,451
13 May 14	34.57000 +0.24	34.64	34.22	34.22	5,541
12 May 14	34.33500 +0.33	34.37	34.09	34.10	4,553
09 May 14	34.00000 -0.06	34.13	33.74	33.75	3,832
08 May 14	34.05500 +0.62	34.08	33.50	33.50	7,700
07 May 14	33.43500 +0.00	33.48	33.43	33.44	4,707
06 May 14	33.44000 -0.56	34.18	33.39	34.07	3,841
05 May 14	33.99500 -0.50	34.35	33.82	34.35	2,190
02 May 14	34.49500 -0.26	34.67	34.15	34.15	4,939
30 Apr 14	34.75000 +0.22	34.75	34.62	34.62	4,890
29 Apr 14	34.53500 +0.15	34.53	34.08	34.08	5,255
28 Apr 14	34.38500 -0.21	34.55	34.10	34.48	1,840
25 Apr 14	34.59500 -0.42	34.83	34.54	34.66	2,073
24 Apr 14	35.02000 +0.44	35.25	34.97	35.16	1,084
23 Apr 14	34.57500 -0.52	34.65	34.51	34.65	383
22 Apr 14	35.10000 +0.17	35.13	34.35	34.35	4,821
17 Apr 14	34.92500 +0.38	34.92	34.60	34.60	5,207
16 Apr 14	34.55000 -0.30	35.15	34.55	35.00	3,418
15 Apr 14	34.84500 +0.65	35.06	34.17	34.72	5,921
14 Apr 14	34.20000 +1.10	34.53	32.49	32.70	13,316
11 Apr 14	33.10000 -0.51	33.62	32.63	33.62	11,364
10 Apr 14	33.61000 -0.02	34.20	33.61	33.90	4,685
09 Apr 14	33.63500 -0.22	34.20	33.63	34.00	6,641
08 Apr 14	33.85500 -0.19	33.85	33.49	33.83	2,566
07 Apr 14	34.05000 -0.44	34.28	33.99	34.00	4,524
04 Apr 14	34.48500 -0.13	34.90	34.45	34.50	32,017
03 Apr 14	34.61500 -0.24	35.39	34.62	34.90	12,593
02 Apr 14	34.86000 +0.10	35.08	34.50	34.55	2,295
01 Apr 14	34.76000 +0.09	34.90	34.40	34.51	12,569
31 Mar 14	34.66500 +0.37	34.78	34.38	34.78	7,113
28 Mar 14	34.29500 -0.11	34.84	34.28	34.81	7,650
27 Mar 14	34.40000 -1.84	34.88	34.12	34.30	30,949
26 Mar 14	36.24500 -0.26	36.65	36.24	36.30	3,919
25 Mar 14	36.50000 +0.42	36.50	35.90	35.90	751
24 Mar 14	36.08000 -0.40	36.60	36.00	36.60	9,232
21 Mar 14	36.48000 +0.22	36.89	36.25	36.29	5,942
20 Mar 14	36.25500 +1.26	36.28	35.21	35.21	16,544
19 Mar 14	35.00000 +0.50	35.00	34.16	34.16	2,136
18 Mar 14	34.50000 +0.40	34.51	34.12	34.12	5,000
17 Mar 14	34.10500 +0.19	34.29	33.53	33.75	4,589
14 Mar 14	33.91500 -0.04	34.31	33.80	33.85	8,568
13 Mar 14	33.96000 -0.48	34.54	33.85	34.38	6,330
12 Mar 14	34.44000 -1.00	34.98	34.44	34.98	13,447
11 Mar 14	35.44000 -0.09	35.91	35.33	35.62	9,028
10 Mar 14	35.53000 -0.27	35.89	35.40	35.68	5,495
07 Mar 14	35.80000 -0.32	36.20	35.56	35.72	2,778
06 Mar 14	36.12000 -0.01	36.30	35.96	36.20	3,659
05 Mar 14	36.13000 +0.64	36.20	35.43	35.49	8,965
04 Mar 14	35.49000 +0.79	35.49	34.60	34.60	4,868
03 Mar 14	34.70000 -0.65	35.00	34.15	34.48	15,923
28 Feb 14	35.35000 -0.02	35.49	34.92	35.49	6,960
27 Feb 14	35.37000 +0.11	35.37	34.93	35.22	3,077
26 Feb 14	35.26000 -0.42	35.35	34.95	35.35	7,645
25 Feb 14	35.67500 -0.19	35.67	35.18	35.50	1,318
24 Feb 14	35.86500 +0.54	35.87	35.02	35.02	2,676
21 Feb 14	35.32500 +0.15	35.40	34.92	34.96	3,001
20 Feb 14	35.17500 -0.45	35.32	34.77	35.00	5,175
19 Feb 14	35.62500 -0.51	35.88	35.58	35.85	2,843
18 Feb 14	36.14000 +0.02	36.30	35.88	36.30	1,672
17 Feb 14	36.11500 -0.16	36.15	36.05	36.05	462
14 Feb 14	36.28000 -0.12	36.54	36.10	36.15	14,998
13 Feb 14	36.40000 -0.33	36.50	36.05	36.50	9,713
12 Feb 14	36.73500 +0.83	36.81	36.22	36.22	2,284
11 Feb 14	35.90000 -0.07	36.42	35.90	36.30	10,863
10 Feb 14	35.97500 +0.08	36.40	35.88	36.40	6,905
07 Feb 14	35.89000 +0.49	36.13	35.40	35.50	8,384
06 Feb 14	35.40500 +0.94	35.41	34.67	35.10	7,791
05 Feb 14	34.46000 -0.42	34.81	34.25	34.56	10,525
04 Feb 14	34.88500 +0.22	35.20	34.04	34.70	9,561
03 Feb 14	34.67000 -0.84	35.47	34.60	35.11	8,955
31 Jan 14	35.50500 +0.10	35.83	35.00	35.75	9,863
30 Jan 14	35.40000 -0.63	35.78	35.26	35.26	4,784
29 Jan 14	36.03000 -0.24	36.74	35.70	36.74	7,181
28 Jan 14	36.26500 +0.39	36.51	35.70	35.70	15,345
27 Jan 14	35.87500 -0.03	36.42	35.71	35.75	11,577
24 Jan 14	35.91000 -1.26	37.47	35.83	37.00	21,537
23 Jan 14	37.17500 -0.87	38.06	36.78	38.06	6,950
22 Jan 14	38.04500 -0.29	38.60	37.98	38.12	6,523
21 Jan 14	38.33000 -0.17	39.12	38.24	38.50	14,845
20 Jan 14	38.50000 -0.40	38.65	38.35	38.65	5,393
17 Jan 14	38.90000 +0.10	38.97	38.55	38.80	8,006
16 Jan 14	38.80000 -1.69	40.94	38.65	40.51	34,394
15 Jan 14	40.49000 +1.26	40.53	39.45	39.45	15,072
14 Jan 14	39.23000 -0.64	39.74	39.05	39.50	14,271
13 Jan 14	39.87000 -0.10	40.10	39.85	40.08	8,541
10 Jan 14	39.97000 -0.51	40.85	39.77	40.46	28,225
09 Jan 14	40.48000 +0.13	40.61	40.00	40.44	12,352
08 Jan 14	40.35500 +0.58	40.44	39.72	39.95	7,804
07 Jan 14	39.77000 +0.35	40.00	39.51	39.80	13,904
06 Jan 14	39.41500 +0.53	39.71	39.06	39.20	9,098
03 Jan 14	38.88000 +0.92	39.03	38.11	38.17	8,177
02 Jan 14	37.96000 +0.07	38.16	37.87	38.01	1,833
30 Dec 13	37.89000 -0.03	38.21	37.64	37.64	7,649
27 Dec 13	37.92500 -0.41	38.00	37.61	37.80	6,378
23 Dec 13	38.33000 +0.28	38.48	38.13	38.48	7,091
20 Dec 13	38.05500 +0.18	38.25	37.85	37.91	31,753
19 Dec 13	37.87500 +1.22	38.01	37.62	37.67	24,337
18 Dec 13	36.65000 -0.22	37.06	36.65	36.70	4,247
17 Dec 13	36.87500 -0.33	37.11	36.77	36.80	20,903
16 Dec 13	37.20500 +0.22	37.44	36.75	36.75	7,418
13 Dec 13	36.99000 +0.26	37.31	36.73	36.92	15,475
12 Dec 13	36.73000 -0.18	37.01	36.44	36.79	9,656
11 Dec 13	36.91000 -0.94	37.66	36.91	37.50	6,546
10 Dec 13	37.84500 -0.24	38.15	37.69	37.77	4,794
09 Dec 13	38.09000 +0.44	38.17	37.50	37.50	26,117
06 Dec 13	37.65500 +0.27	37.86	37.12	37.30	8,200
05 Dec 13	37.38000 -0.74	38.18	37.30	37.70	16,301
04 Dec 13	38.12000 +0.01	38.19	37.62	37.97	27,751
03 Dec 13	38.10500 -1.15	38.79	38.10	38.65	19,870
02 Dec 13	39.25000 +0.10	39.39	38.80	38.80	3,459
29 Nov 13	39.15000 +0.20	39.30	38.90	38.95	12,696
28 Nov 13	38.95000 -0.15	39.04	38.26	38.90	8,335
27 Nov 13	39.10500 -0.09	39.19	38.90	38.90	2,944
26 Nov 13	39.19500 -0.14	39.48	39.03	39.21	10,434
25 Nov 13	39.33500 +0.84	39.55	38.65	38.70	12,982
22 Nov 13	38.49500 +0.24	38.60	37.81	38.35	5,914
21 Nov 13	38.25000 +0.28	38.31	37.60	37.63	4,780
20 Nov 13	37.96500 +0.16	37.98	37.58	37.72	7,782
19 Nov 13	37.80500 -0.06	38.02	37.40	37.50	11,708
18 Nov 13	37.86500 +0.32	37.94	37.15	37.15	4,560
15 Nov 13	37.54500 +0.42	37.66	37.18	37.18	6,365
14 Nov 13	37.12500 +0.56	37.30	36.70	37.19	4,169
13 Nov 13	36.57000 -0.56	36.78	36.57	36.60	3,378
12 Nov 13	37.13500 -0.27	37.31	36.54	37.31	1,835
11 Nov 13	37.40000 +0.20	37.40	36.90	37.15	7,493
08 Nov 13	37.20000 +0.87	37.53	35.85	36.28	8,781
07 Nov 13	36.33000 +0.42	37.15	35.72	35.80	5,946
06 Nov 13	35.91000 +0.09	36.03	35.81	35.88	12,960
05 Nov 13	35.82000 -0.44	36.31	35.76	36.01	5,713
04 Nov 13	36.26000 +0.07	36.33	36.00	36.00	4,251
01 Nov 13	36.19000 -0.03	36.21	35.90	35.95	3,813
31 Oct 13	36.21500 -0.11	36.53	35.89	36.30	10,149
30 Oct 13	36.32500 -0.28	36.70	36.21	36.40	4,008
29 Oct 13	36.60500 +0.17	36.67	36.25	36.25	4,738
28 Oct 13	36.43000 +0.10	36.56	36.25	36.30	14,517
25 Oct 13	36.33000 +0.15	36.40	36.00	36.40	4,265
24 Oct 13	36.18500 -0.24	36.69	36.18	36.50	1,953
23 Oct 13	36.42500 -0.51	36.76	36.42	36.76	2,312
22 Oct 13	36.93000 -0.33	37.53	36.78	37.12	13,435
21 Oct 13	37.26000 -0.11	37.72	37.12	37.55	6,920
18 Oct 13	37.36500 +0.30	37.70	37.15	37.70	2,447
17 Oct 13	37.07000 -0.10	37.77	36.83	37.20	4,706
16 Oct 13	37.17500 +0.22	37.40	36.01	36.01	8,972
15 Oct 13	36.95500 +1.08	37.24	36.19	36.51	16,790
14 Oct 13	35.87500 -0.22	36.40	35.88	36.09	4,851
11 Oct 13	36.09500 +0.00	36.67	36.04	36.53	7,094
10 Oct 13	36.10000 +0.82	36.27	35.95	36.08	1,302
09 Oct 13	35.28000 -0.07	35.70	35.25	35.35	7,608
08 Oct 13	35.35000 -0.46	35.93	35.17	35.50	8,525
07 Oct 13	35.81000 +0.06	36.05	35.51	36.05	13,033
04 Oct 13	35.75000 +0.31	35.80	35.40	35.40	4,587
03 Oct 13	35.44000 -0.15	35.79	35.44	35.52	4,124
02 Oct 13	35.58500 -0.42	35.95	35.37	35.95	5,900
01 Oct 13	36.00000 +0.26	36.15	35.65	35.65	4,534
30 Sep 13	35.73500 -0.42	36.00	35.51	35.80	8,612
27 Sep 13	36.15000 -0.17	36.38	35.88	36.38	7,361
26 Sep 13	36.32500 -0.22	36.70	36.26	36.51	5,429
25 Sep 13	36.55000 +0.05	36.55	36.10	36.30	10,284
24 Sep 13	36.50000 -0.33	36.75	36.09	36.60	17,861
23 Sep 13	36.83000 -1.30	37.89	36.71	37.89	14,657
20 Sep 13	38.13000 -0.51	38.51	38.08	38.41	10,239
19 Sep 13	38.64000 +0.36	39.00	38.42	38.75	14,456
18 Sep 13	38.28000 +0.10	38.50	38.11	38.11	5,566
17 Sep 13	38.18000 -0.04	38.35	37.97	38.00	9,448
16 Sep 13	38.22000 +0.22	38.50	37.97	38.35	7,981
13 Sep 13	38.00000 +0.25	38.10	37.80	37.94	19,236
12 Sep 13	37.75000 -0.09	38.33	37.75	37.92	6,523
11 Sep 13	37.84000 -0.79	38.65	37.84	38.33	6,660
10 Sep 13	38.63500 +1.16	38.74	37.88	37.95	19,530
09 Sep 13	37.47000 -0.16	37.67	37.32	37.32	3,420
06 Sep 13	37.63000 -0.45	38.24	37.26	37.58	7,324
05 Sep 13	38.08500 +0.44	38.28	37.45	37.51	5,633
04 Sep 13	37.64000 +0.08	37.87	37.33	37.33	2,081
03 Sep 13	37.55500 +0.56	37.83	36.95	36.95	9,020
02 Sep 13	37.00000 +0.74	37.07	36.81	37.00	3,855
30 Aug 13	36.26500 -0.61	36.88	36.26	36.82	11,777
29 Aug 13	36.87500 +0.50	36.88	36.20	36.20	2,947
28 Aug 13	36.37500 +0.08	36.60	35.70	36.00	17,604
27 Aug 13	36.29000 -1.30	37.23	36.12	37.23	17,810
26 Aug 13	37.59000 +0.33	37.59	37.12	37.20	6,172
23 Aug 13	37.26000 +0.02	37.68	37.13	37.25	2,176
22 Aug 13	37.23500 +0.19	37.69	36.80	36.80	8,325
21 Aug 13	37.04000 +0.30	37.35	36.99	37.35	1,468
20 Aug 13	36.74000 -0.34	37.15	36.10	37.15	11,516
19 Aug 13	37.08000 -1.08	38.01	37.08	38.01	7,406
16 Aug 13	38.16500 -0.15	38.24	37.80	37.80	3,188
15 Aug 13	38.31000 -0.86	38.99	38.10	38.96	5,291
14 Aug 13	39.17500 +0.47	39.50	38.85	38.85	9,834
13 Aug 13	38.70000 +0.37	38.70	37.81	38.15	14,593
12 Aug 13	38.33500 +0.02	38.37	37.52	38.35	13,405
09 Aug 13	38.31000 +0.04	38.90	38.31	38.51	3,774
08 Aug 13	38.27000 +0.07	39.10	38.17	38.50	8,498
07 Aug 13	38.20000 -0.65	38.76	38.20	38.76	5,676
06 Aug 13	38.85000 -1.08	39.95	38.79	39.95	7,574
05 Aug 13	39.93000 +0.24	40.06	39.81	40.00	4,196
02 Aug 13	39.69500 -0.39	40.46	39.66	39.92	7,317
01 Aug 13	40.08500 +0.69	40.20	39.31	39.35	6,473
31 Jul 13	39.39000 +0.19	39.39	38.70	39.00	1,481
30 Jul 13	39.19500 +0.42	39.64	38.71	39.00	5,740
29 Jul 13	38.78000 -0.32	39.28	38.71	39.05	5,771
26 Jul 13	39.10000 -0.30	39.60	39.00	39.50	11,500
25 Jul 13	39.40000 -0.74	39.65	39.00	39.65	14,671
24 Jul 13	40.14000 +0.08	40.35	39.69	39.81	8,071
23 Jul 13	40.06000 +0.07	40.45	39.84	40.18	14,718
22 Jul 13	39.99500 +0.02	40.27	39.63	40.25	13,683
19 Jul 13	39.97000 -0.27	40.11	39.75	39.75	7,116
18 Jul 13	40.24000 +0.41	40.24	39.30	39.30	20,440
17 Jul 13	39.83000 +0.33	39.94	39.25	39.74	14,251
16 Jul 13	39.50000 +0.27	39.75	39.50	39.70	6,788
15 Jul 13	39.23000 +0.52	40.10	38.71	38.85	32,329
12 Jul 13	38.70500 +0.73	38.75	38.26	38.50	5,080
11 Jul 13	37.97500 -0.76	38.85	37.97	38.70	5,602
10 Jul 13	38.73000 -0.49	39.10	38.58	39.05	7,061
09 Jul 13	39.21500 +0.99	39.22	38.50	38.50	18,396
08 Jul 13	38.22500 +0.66	38.60	37.85	38.00	9,478
05 Jul 13	37.56500 +0.06	37.88	37.26	37.57	9,449
04 Jul 13	37.50000 +0.88	37.80	36.62	36.62	4,104
03 Jul 13	36.61500 -0.86	37.23	35.98	37.15	12,016
02 Jul 13	37.48000 -0.15	37.69	36.83	37.05	8,209
01 Jul 13	37.63000 +0.47	37.71	36.89	36.89	16,591
28 Jun 13	37.16500 +0.07	37.17	36.55	37.12	4,200
27 Jun 13	37.10000 +0.69	37.28	36.44	36.74	32,253
26 Jun 13	36.41000 +0.58	36.65	35.83	35.83	13,558
25 Jun 13	35.83000 +1.26	36.03	34.60	34.60	30,324
24 Jun 13	34.57000 -0.62	35.47	34.47	35.44	15,902
21 Jun 13	35.19000 -1.43	36.72	34.72	36.53	27,863
20 Jun 13	36.62000 -0.57	37.31	36.53	37.20	14,656
19 Jun 13	37.19000 -0.19	37.45	37.00	37.45	5,150
18 Jun 13	37.38500 -0.24	37.38	36.99	37.24	14,847
17 Jun 13	37.62500 +0.23	37.69	37.00	37.00	6,723
14 Jun 13	37.39500 +0.12	37.95	37.21	37.82	3,916
13 Jun 13	37.27500 -0.24	37.44	36.25	36.74	18,249
12 Jun 13	37.51500 -0.60	38.00	37.47	37.55	7,605
11 Jun 13	38.11500 -1.03	39.00	37.85	39.00	7,049
10 Jun 13	39.14500 -0.01	39.66	38.90	39.30	13,765
07 Jun 13	39.15000 +1.07	39.15	38.21	38.21	9,014
06 Jun 13	38.08500 -0.41	38.44	37.90	38.25	29,238
05 Jun 13	38.49500 -1.41	39.16	38.33	38.87	9,849
04 Jun 13	39.90000 +1.16	40.20	39.56	39.62	7,116
03 Jun 13	38.74500 -2.26	40.30	38.74	40.17	19,899
31 May 13	41.00000 +0.21	41.12	40.36	40.90	13,436
30 May 13	40.79000 +0.65	40.79	40.10	40.10	15,773
29 May 13	40.14500 -0.01	40.50	39.26	40.00	14,188
28 May 13	40.16000 +1.16	40.20	39.26	39.26	24,062
27 May 13	39.00000 +0.22	39.35	38.90	38.90	18,139
24 May 13	38.78500 -0.08	39.40	38.53	38.88	4,839
23 May 13	38.87000 -2.08	38.97	37.85	38.63	49,852
22 May 13	40.95000 +1.13	40.95	39.87	40.19	55,665
21 May 13	39.82000 -0.54	40.56	39.55	40.10	21,865
20 May 13	40.36000 +0.37	40.37	39.76	39.91	5,910
17 May 13	39.99000 +0.33	40.05	39.21	39.35	12,285
16 May 13	39.66000 +0.16	39.89	39.22	39.51	9,501
15 May 13	39.50000 +1.08	39.50	38.16	38.55	15,954
14 May 13	38.42500 +0.76	38.56	37.32	37.51	15,570
13 May 13	37.67000 +0.07	37.67	37.08	37.16	13,871
10 May 13	37.60000 +0.52	37.60	37.13	37.13	20,464
09 May 13	37.07500 -0.01	37.50	37.06	37.20	2,749
08 May 13	37.08000 +0.67	37.08	36.23	36.70	11,446
07 May 13	36.41000 +0.04	36.65	36.10	36.10	11,824
06 May 13	36.36500 +0.57	36.44	35.81	35.81	3,757
03 May 13	35.79500 +0.65	36.20	35.16	35.50	4,329
02 May 13	35.14500 -0.21	35.21	34.81	35.00	5,063
30 Apr 13	35.35500 -0.44	35.92	35.35	35.70	3,450
29 Apr 13	35.80000 -0.10	36.10	35.70	36.10	4,153
26 Apr 13	35.89500 -0.67	36.30	35.44	36.30	9,650
25 Apr 13	36.56500 +0.35	36.56	36.02	36.35	9,744
24 Apr 13	36.21500 +0.47	36.22	35.58	35.71	13,168
23 Apr 13	35.75000 +1.44	35.75	34.32	34.32	12,601
22 Apr 13	34.31500 -0.13	34.75	34.19	34.60	2,373
19 Apr 13	34.44000 -0.09	34.85	34.32	34.60	5,859
18 Apr 13	34.53000 -0.47	35.18	34.53	34.86	3,301
17 Apr 13	34.99500 -0.33	35.45	34.75	35.45	29,942
16 Apr 13	35.32000 +0.33	35.32	34.48	34.88	7,896
15 Apr 13	34.99000 +1.13	35.42	33.56	34.20	8,124
12 Apr 13	33.86000 -0.71	34.38	33.76	34.01	11,835
11 Apr 13	34.57000 +0.16	34.65	34.19	34.21	2,070
10 Apr 13	34.41000 +0.90	34.54	33.42	33.42	2,852
09 Apr 13	33.50500 +0.64	33.70	33.26	33.26	2,725
08 Apr 13	32.86500 +0.18	33.25	32.67	33.00	9,560
05 Apr 13	32.69000 -0.59	32.92	31.97	32.88	13,190
04 Apr 13	33.28000 -0.32	33.54	32.67	33.05	13,357
03 Apr 13	33.60000 -0.93	34.50	33.28	34.30	6,815
02 Apr 13	34.53000 +0.12	34.53	33.75	33.81	7,380
28 Mar 13	34.41000 -0.17	34.77	34.41	34.61	2,289
27 Mar 13	34.58000 -0.02	35.28	34.10	34.90	8,771
26 Mar 13	34.60000 -0.13	35.00	34.51	34.85	3,682
25 Mar 13	34.72500 -0.23	35.31	34.60	35.00	10,075
22 Mar 13	34.95000 -0.55	35.19	34.58	34.90	18,708
21 Mar 13	35.50000 -0.06	35.85	35.48	35.50	7,761
20 Mar 13	35.56500 +0.17	35.77	35.46	35.70	10,789
19 Mar 13	35.39000 -0.24	36.09	35.39	35.57	11,481
18 Mar 13	35.63500 -0.55	35.85	35.38	35.62	25,414
15 Mar 13	36.18000 -0.40	36.60	35.97	36.60	8,670
14 Mar 13	36.58500 +0.58	36.59	36.18	36.40	13,992
13 Mar 13	36.00000 +0.17	36.15	35.62	35.82	16,132
12 Mar 13	35.82500 -0.38	36.50	35.47	36.41	12,079
11 Mar 13	36.20000 +0.95	36.20	35.69	35.88	35,310
08 Mar 13	35.25000 +1.14	35.50	34.70	34.85	13,476
07 Mar 13	34.11000 +0.41	34.35	33.94	34.20	8,413
06 Mar 13	33.70000 +0.58	34.00	33.25	33.46	13,733
05 Mar 13	33.12500 +0.92	33.30	32.75	32.75	4,403
04 Mar 13	32.20500 -0.40	32.84	32.04	32.35	3,809
01 Mar 13	32.61000 +0.46	32.69	31.66	31.90	9,328
28 Feb 13	32.15500 +0.62	32.26	31.98	32.05	18,581
27 Feb 13	31.53000 +0.58	31.57	31.30	31.45	3,869
26 Feb 13	30.95500 -1.25	31.60	30.82	31.45	14,359
25 Feb 13	32.20500 -0.09	32.50	32.11	32.25	5,264
22 Feb 13	32.30000 +0.15	32.49	31.96	32.05	8,745
21 Feb 13	32.15500 -0.90	32.59	31.71	32.36	9,160
20 Feb 13	33.05000 -0.30	33.26	32.90	33.03	9,588
19 Feb 13	33.34500 +0.65	33.35	32.65	32.65	6,495
18 Feb 13	32.70000 -0.45	32.98	32.56	32.98	5,464
15 Feb 13	33.15000 -0.02	33.33	32.67	32.90	5,774
14 Feb 13	33.17500 +0.40	33.20	32.59	32.67	7,042
13 Feb 13	32.77500 +0.23	33.10	32.78	32.99	7,868
12 Feb 13	32.54500 +0.29	32.80	32.00	32.23	5,995
11 Feb 13	32.25000 +0.42	32.35	31.60	32.04	13,756
08 Feb 13	31.83500 -0.18	32.17	31.66	31.83	5,599
07 Feb 13	32.01500 +0.46	32.29	31.29	31.60	13,317
06 Feb 13	31.55500 -0.07	31.84	31.25	31.55	3,026
05 Feb 13	31.63000 +0.24	31.63	31.15	31.22	10,963
04 Feb 13	31.38500 +0.40	31.75	31.30	31.37	12,192
01 Feb 13	30.99000 +0.09	31.31	30.86	30.86	4,370
31 Jan 13	30.90000 -0.03	30.90	30.75	30.79	6,109
30 Jan 13	30.93500 -0.38	31.59	30.89	31.05	7,532
29 Jan 13	31.31000 -0.25	31.69	31.20	31.42	4,973
28 Jan 13	31.56000 -0.15	32.05	31.40	32.05	8,744
25 Jan 13	31.70500 -0.24	32.17	31.64	32.17	2,187
24 Jan 13	31.94000 +0.53	32.20	31.10	31.22	11,714
23 Jan 13	31.40500 +0.35	31.55	31.19	31.55	8,227
22 Jan 13	31.05500 -0.19	31.34	30.80	31.22	17,301
21 Jan 13	31.25000 +0.09	31.48	31.15	31.15	1,702
18 Jan 13	31.16000 +0.19	31.25	30.39	30.71	14,066
17 Jan 13	30.97000 -1.02	32.33	30.50	32.05	56,931
16 Jan 13	31.98500 +0.29	32.20	31.64	32.08	19,664
15 Jan 13	31.69500 +0.27	31.74	31.39	31.74	2,958
14 Jan 13	31.42500 -0.12	32.05	31.25	31.90	11,128
11 Jan 13	31.54500 -0.52	32.48	31.41	32.48	12,105
10 Jan 13	32.06500 -0.72	32.40	31.85	32.40	21,141
09 Jan 13	32.78500 +0.58	33.13	32.21	32.55	9,239
08 Jan 13	32.20000 -0.01	32.59	32.16	32.16	28,085
07 Jan 13	32.21000 +0.06	32.98	32.14	32.65	18,084
04 Jan 13	32.14500 +0.60	32.35	31.80	32.11	22,482
03 Jan 13	31.55000 +0.44	31.59	31.00	31.25	13,464
02 Jan 13	31.11000 +1.76	31.15	29.75	30.30	12,990
28 Dec 12	29.35000 +0.05	29.79	29.35	29.50	5,772
27 Dec 12	29.30000 -0.47	30.00	29.22	29.80	9,558
21 Dec 12	29.76500 -0.36	30.00	29.13	30.00	9,304
20 Dec 12	30.13000 +0.19	30.20	29.70	29.75	7,039
19 Dec 12	29.94000 -0.10	30.15	29.67	29.95	21,817
18 Dec 12	30.04000 +0.80	30.19	29.45	29.77	32,957
17 Dec 12	29.24000 +0.71	29.30	28.56	28.60	9,075
14 Dec 12	28.53000 -0.28	28.60	28.33	28.50	5,667
13 Dec 12	28.81500 +0.27	28.87	28.55	28.61	859
12 Dec 12	28.54000 -0.18	28.74	28.50	28.56	4,870
11 Dec 12	28.72000 -0.06	28.86	28.60	28.86	6,421
10 Dec 12	28.77500 -0.08	29.24	28.61	29.20	9,348
07 Dec 12	28.85500 +0.86	29.19	28.50	28.50	8,297
06 Dec 12	27.99500 +0.40	28.33	27.86	27.90	3,854
05 Dec 12	27.60000 +1.43	27.60	26.18	26.18	15,990
04 Dec 12	26.16500 -0.08	26.49	26.07	26.45	14,234
03 Dec 12	26.25000 -0.40	26.74	26.20	26.58	13,131
30 Nov 12	26.64500 -0.66	27.03	26.65	27.02	2,546
29 Nov 12	27.30500 +0.59	27.38	27.08	27.15	2,585
28 Nov 12	26.72000 -0.85	27.20	26.45	27.20	19,490
27 Nov 12	27.57000 +0.19	27.62	27.37	27.37	5,967
26 Nov 12	27.38000 -0.39	27.70	27.11	27.60	6,771
23 Nov 12	27.76500 +0.09	27.85	27.72	27.79	4,842
22 Nov 12	27.67000 -0.23	27.88	27.67	27.88	3,208
21 Nov 12	27.90000 -0.31	28.13	27.90	28.05	1,992
20 Nov 12	28.20500 -0.17	28.28	28.00	28.20	6,150
19 Nov 12	28.37500 +1.38	28.44	27.31	27.31	9,449
16 Nov 12	26.99500 -0.64	27.85	26.93	27.50	9,311
15 Nov 12	27.63500 -0.47	27.90	27.16	27.50	6,536
14 Nov 12	28.10000 -0.52	28.58	28.10	28.49	3,084
13 Nov 12	28.62000 +0.07	28.62	28.40	28.60	3,818
12 Nov 12	28.55500 +0.08	28.68	28.10	28.10	6,009
09 Nov 12	28.48000 -0.13	28.48	27.88	28.11	22,288
08 Nov 12	28.61000 +0.15	28.88	28.12	28.43	5,340
07 Nov 12	28.46000 -1.18	30.01	28.39	29.85	10,176
06 Nov 12	29.63500 +0.48	29.72	28.90	29.07	16,872
05 Nov 12	29.16000 -0.33	29.50	28.93	29.50	14,970
02 Nov 12	29.49000 +0.30	29.53	28.94	29.34	5,548
01 Nov 12	29.19000 +0.69	29.19	28.50	28.50	5,268
31 Oct 12	28.49500 +0.10	28.63	28.26	28.26	2,832
30 Oct 12	28.39500 +0.05	28.40	28.14	28.40	897
29 Oct 12	28.35000 +0.05	28.40	28.12	28.40	3,487
26 Oct 12	28.30000 -0.41	28.79	28.27	28.71	5,632
25 Oct 12	28.71000 -0.17	29.09	28.51	28.51	4,338
24 Oct 12	28.88000 +0.29	28.93	28.29	28.63	17,683
23 Oct 12	28.59000 -0.05	29.00	28.39	29.00	8,476
22 Oct 12	28.64000 -0.15	28.85	28.26	28.53	5,694
19 Oct 12	28.79000 -0.60	29.39	28.79	29.22	14,261
18 Oct 12	29.39500 +0.41	29.50	29.06	29.16	9,047
17 Oct 12	28.98500 +0.61	29.00	28.22	28.22	70,717
16 Oct 12	28.38000 +0.49	28.60	27.17	28.41	35,021
15 Oct 12	27.88500 +0.56	27.89	26.75	27.08	13,857
12 Oct 12	27.33000 -0.34	27.88	27.10	27.47	6,198
11 Oct 12	27.67500 +0.53	27.90	27.16	27.16	4,421
10 Oct 12	27.14500 +0.31	27.16	26.78	26.78	5,796
09 Oct 12	26.83500 +0.43	27.10	26.64	26.76	9,145
08 Oct 12	26.40500 -0.64	26.85	26.41	26.85	6,063
05 Oct 12	27.05000 +0.18	27.20	26.70	26.85	3,865
04 Oct 12	26.86500 +0.86	27.00	26.32	26.32	4,203
03 Oct 12	26.00000 +0.36	26.00	25.65	25.65	6,140
02 Oct 12	25.64000 -0.16	25.80	25.55	25.80	6,258
01 Oct 12	25.80000 +0.49	25.92	25.35	25.50	5,959
28 Sep 12	25.31000 -0.15	25.45	25.27	25.41	1,948
27 Sep 12	25.46000 +0.33	25.53	25.20	25.20	14,027
26 Sep 12	25.13000 -0.74	25.70	24.97	25.70	9,192
25 Sep 12	25.87000 -0.17	26.38	25.82	25.82	3,337
24 Sep 12	26.04000 +0.26	26.05	25.70	25.70	4,199
21 Sep 12	25.78500 -0.03	26.35	25.78	25.95	5,665
20 Sep 12	25.82000 -0.43	26.09	25.79	25.95	4,011
19 Sep 12	26.25000 +0.32	26.25	25.90	25.90	2,258
18 Sep 12	25.93500 -0.21	26.00	25.60	26.00	5,048
17 Sep 12	26.14500 +0.50	26.50	26.06	26.50	3,543
13 Sep 12	25.65000 +0.03	25.65	25.39	25.50	6,055
12 Sep 12	25.61500 +0.22	26.05	25.10	25.40	25,787
11 Sep 12	25.40000 +0.00	25.40	24.50	25.00	13,575
10 Sep 12	25.40000 +0.25	25.40	25.00	25.00	7,148
07 Sep 12	25.15000 +0.65	25.35	24.44	24.50	15,291
06 Sep 12	24.50000 +0.99	24.50	23.50	23.60	7,220
05 Sep 12	23.51000 -0.14	23.67	23.40	23.60	1,905
04 Sep 12	23.65000 +0.19	23.85	23.30	23.30	4,918
03 Sep 12	23.46000 -0.44	23.90	23.30	23.90	1,174
31 Aug 12	23.90000 +0.36	23.90	23.50	23.50	2,702
30 Aug 12	23.53500 -0.17	23.95	23.48	23.50	2,781
29 Aug 12	23.70000 +0.14	23.70	23.25	23.25	239
28 Aug 12	23.56500 -0.14	23.98	23.48	23.65	6,929
27 Aug 12	23.70500 +0.09	24.00	23.69	23.70	3,851
24 Aug 12	23.61500 -0.34	23.76	23.21	23.51	4,830
23 Aug 12	23.96000 -0.67	24.55	23.96	24.55	2,673
22 Aug 12	24.63000 -0.15	24.78	24.31	24.78	4,346
21 Aug 12	24.78000 +0.78	24.92	24.11	24.11	8,717
20 Aug 12	24.00000 +0.69	24.00	23.35	23.35	1,810
17 Aug 12	23.31000 +0.15	23.66	23.16	23.66	770
16 Aug 12	23.15500 -0.35	23.48	23.01	23.28	1,868
15 Aug 12	23.50500 -0.10	23.50	23.00	23.50	1,223
14 Aug 12	23.60000 +0.28	23.60	23.20	23.20	1,638
13 Aug 12	23.32000 +0.07	23.49	22.94	22.94	1,876
10 Aug 12	23.25500 -0.12	23.40	23.25	23.40	217
09 Aug 12	23.37000 +0.02	23.56	23.31	23.33	699
08 Aug 12	23.35000 -0.09	23.35	23.12	23.12	2,914
07 Aug 12	23.44500 +0.44	23.44	22.75	22.75	1,920
06 Aug 12	23.00000 +0.80	23.09	21.95	22.20	4,104
03 Aug 12	22.20000 +0.75	22.27	21.40	21.78	6,899
02 Aug 12	21.45000 -0.13	22.22	21.45	21.45	504
01 Aug 12	21.58500 -0.42	22.15	21.58	22.15	1,152
31 Jul 12	22.00000 +0.05	22.30	21.82	22.30	2,403
30 Jul 12	21.95000 +0.81	22.44	21.95	22.06	1,762
27 Jul 12	21.14000 +0.22	21.64	20.92	20.93	1,992
26 Jul 12	20.92000 -0.28	21.18	20.92	21.05	226
25 Jul 12	21.20000 +0.45	21.33	20.60	20.60	784
24 Jul 12	20.75000 -0.01	20.80	20.75	20.78	487
23 Jul 12	20.76000 -0.60	21.14	20.72	21.10	3,505
20 Jul 12	21.36000 -0.74	21.47	21.36	21.40	2,202
19 Jul 12	22.10000 -0.23	22.36	22.10	22.10	916
18 Jul 12	22.32500 +0.51	22.40	22.02	22.40	2,964
17 Jul 12	21.82000 -0.22	22.11	21.47	21.75	3,905
16 Jul 12	22.04000 +0.69	22.50	21.72	21.72	10,401
13 Jul 12	21.35000 +0.55	21.35	20.51	20.70	3,348
12 Jul 12	20.80500 -0.52	21.28	20.75	21.28	7,165
11 Jul 12	21.32500 -0.05	21.45	21.33	21.42	110
10 Jul 12	21.37500 +0.17	21.59	21.08	21.08	1,048
09 Jul 12	21.20500 -0.33	21.45	21.15	21.45	9,712
06 Jul 12	21.53500 -0.13	21.67	21.40	21.52	2,934
05 Jul 12	21.66000 -0.34	22.34	21.63	21.82	2,600
04 Jul 12	22.00000 +0.09	22.00	21.70	21.70	472
03 Jul 12	21.90500 +0.42	22.03	21.65	21.65	926
02 Jul 12	21.49000 +0.14	22.01	21.48	21.88	512
29 Jun 12	21.35000 +0.06	21.74	21.10	21.40	5,860
28 Jun 12	21.29000 -0.22	21.56	21.15	21.50	11,049
27 Jun 12	21.51500 +0.08	21.51	21.31	21.44	41
26 Jun 12	21.43000 +0.02	21.63	21.43	21.50	370
25 Jun 12	21.40500 -1.06	22.14	21.30	22.10	4,626
22 Jun 12	22.46500 -0.01	22.50	22.15	22.38	3,957
21 Jun 12	22.48000 -0.17	23.00	22.48	22.88	3,000
20 Jun 12	22.65000 +0.27	22.76	22.37	22.76	2,077
19 Jun 12	22.37500 +0.22	22.44	21.75	21.75	2,438
18 Jun 12	22.16000 +0.60	22.77	22.09	22.41	7,023
15 Jun 12	21.56000 -0.42	22.25	21.45	21.85	2,733
14 Jun 12	21.98000 +0.13	22.14	21.75	22.01	7,984
13 Jun 12	21.85000 +0.33	22.09	21.67	21.95	680
12 Jun 12	21.52500 -0.18	21.65	21.21	21.22	1,721
11 Jun 12	21.71000 +0.20	22.60	21.70	22.25	7,099
08 Jun 12	21.50500 +0.06	21.50	21.35	21.40	1,639
07 Jun 12	21.44000 -0.06	22.07	21.44	21.85	1,501
06 Jun 12	21.50000 +1.10	21.50	20.81	20.84	6,638
05 Jun 12	20.40000 +0.40	20.40	19.75	19.90	8,860
04 Jun 12	20.00000 -0.68	20.62	19.80	20.15	6,304
01 Jun 12	20.68000 -0.40	21.35	20.68	21.35	7,896
31 May 12	21.08000 -0.28	21.18	20.86	20.86	3,566
30 May 12	21.36000 -0.14	21.60	21.33	21.45	2,785
29 May 12	21.50000 +0.50	21.53	20.60	20.60	3,131
28 May 12	21.00000 -0.48	21.00	21.00	21.00	50
25 May 12	21.47500 +0.18	21.48	21.11	21.40	6,521
24 May 12	21.29500 +0.53	21.74	21.11	21.74	1,771
23 May 12	20.76500 -0.59	21.17	20.76	21.05	4,338
22 May 12	21.35000 +0.43	21.58	20.50	20.70	5,107
21 May 12	20.92500 +0.26	20.92	20.37	20.40	11,858
18 May 12	20.66500 -0.18	21.00	20.41	20.65	3,220
17 May 12	20.85000 -1.06	21.26	20.78	21.15	12,667
16 May 12	21.90500 -0.09	22.29	21.70	21.75	7,838
15 May 12	22.00000 -0.28	22.29	21.75	22.00	1,895
14 May 12	22.28500 -0.51	22.90	22.28	22.90	6,098
11 May 12	22.80000 -0.97	23.23	22.61	22.88	8,068
10 May 12	23.77000 +0.31	24.07	23.40	23.40	1,263
09 May 12	23.46500 -0.59	24.30	23.40	24.07	7,693
08 May 12	24.06000 -0.09	24.20	24.01	24.02	1,229
07 May 12	24.14500 +0.00	24.15	23.62	23.71	6,511
04 May 12	24.15000 -0.76	24.75	24.15	24.65	3,168
03 May 12	24.90500 -0.02	24.91	24.50	24.72	443
02 May 12	24.92500 -0.08	25.50	24.86	25.30	2,726
30 Apr 12	25.00000 -0.49	25.20	24.99	25.20	609
27 Apr 12	25.49000 +0.09	25.49	25.20	25.45	1,344
26 Apr 12	25.40000 +0.00	25.66	25.10	25.35	2,508
25 Apr 12	25.40000 -0.10	25.80	25.35	25.80	1,048
24 Apr 12	25.50000 +0.30	25.50	25.05	25.30	6,192
23 Apr 12	25.20000 -0.90	25.75	24.80	25.75	6,360
20 Apr 12	26.10000 -0.70	26.67	26.10	26.42	5,955
19 Apr 12	26.80000 -0.55	27.14	26.32	26.87	2,538
18 Apr 12	27.35000 +0.97	27.41	26.36	26.36	4,172
17 Apr 12	26.38500 +0.19	26.39	25.83	26.00	4,598
16 Apr 12	26.19500 +0.52	26.50	25.31	25.31	8,725
13 Apr 12	25.67000 -0.15	26.51	25.62	26.40	5,070
12 Apr 12	25.81500 +0.07	25.83	25.49	25.69	4,314
11 Apr 12	25.75000 -0.30	25.78	25.16	25.25	4,449
10 Apr 12	26.05000 -0.81	26.26	25.62	26.10	4,802
05 Apr 12	26.85500 +0.35	26.95	26.49	26.62	8,882
04 Apr 12	26.50000 -0.52	27.38	26.50	27.32	28,926
03 Apr 12	27.02500 -0.44	27.75	27.02	27.70	2,158
02 Apr 12	27.47000 +0.22	27.73	27.23	27.32	820
30 Mar 12	27.25000 +0.15	27.60	27.10	27.30	4,093
29 Mar 12	27.10000 -0.55	27.84	27.10	27.66	8,361
28 Mar 12	27.65000 -0.27	27.83	27.45	27.70	4,381
27 Mar 12	27.92000 -0.14	28.20	27.92	28.20	4,616
26 Mar 12	28.05500 +0.35	28.34	27.96	28.19	4,928
23 Mar 12	27.70000 -0.24	28.11	27.70	28.00	13,327
22 Mar 12	27.94000 -0.47	28.78	27.94	28.70	11,683
21 Mar 12	28.40500 +0.00	29.09	28.04	28.75	19,508
20 Mar 12	28.41000 -0.25	28.66	27.77	28.29	4,295
19 Mar 12	28.66000 +0.96	28.95	27.60	27.80	19,431
16 Mar 12	27.70000 -0.02	27.86	27.40	27.70	9,240
15 Mar 12	27.72500 +0.72	27.73	26.85	27.15	7,886
14 Mar 12	27.01000 +0.26	27.67	26.27	27.03	50,718
13 Mar 12	26.75500 +1.10	27.00	26.30	26.30	5,666
12 Mar 12	25.65000 -0.98	26.19	25.65	26.19	4,026
09 Mar 12	26.62500 +1.70	26.63	25.50	25.50	9,956
08 Mar 12	24.92000 +0.07	25.50	24.92	25.29	5,514
07 Mar 12	24.85000 +0.37	25.10	24.45	24.45	3,112
06 Mar 12	24.48000 -1.01	25.40	24.48	25.25	4,889
05 Mar 12	25.49000 -0.57	25.99	25.40	25.99	3,953
02 Mar 12	26.06000 +0.65	26.06	25.55	25.88	4,194
01 Mar 12	25.41000 +0.23	25.50	24.85	25.00	4,377
29 Feb 12	25.18000 +0.46	25.18	24.72	24.72	4,181
28 Feb 12	24.72000 +0.27	24.80	24.42	24.69	9,309
27 Feb 12	24.45000 +0.35	24.45	23.80	23.80	3,076
24 Feb 12	24.10500 -0.40	24.67	24.08	24.50	14,254
23 Feb 12	24.50000 -0.11	24.70	24.20	24.70	5,357
22 Feb 12	24.61000 -0.60	25.50	24.61	25.02	5,304
21 Feb 12	25.21000 +0.26	25.21	24.70	25.00	5,574
20 Feb 12	24.95000 +0.09	25.25	24.90	25.00	3,209
17 Feb 12	24.86000 +0.72	25.00	24.80	24.98	5,432
16 Feb 12	24.14000 -0.68	24.30	23.90	24.30	15,476
15 Feb 12	24.82000 +0.46	24.94	24.25	24.35	11,302
14 Feb 12	24.36000 -1.02	25.07	23.86	25.07	26,224
13 Feb 12	25.38000 +0.56	25.45	24.93	25.05	8,014
10 Feb 12	24.82000 -0.45	25.13	24.35	25.12	26,201
09 Feb 12	25.27000 +0.10	26.35	25.27	25.61	18,314
08 Feb 12	25.16500 +0.47	25.55	25.00	25.10	7,734
07 Feb 12	24.69500 -0.31	25.50	24.67	25.30	17,848
06 Feb 12	25.00000 -0.20	25.50	25.00	25.50	6,531
03 Feb 12	25.20000 +1.08	25.52	24.18	24.43	6,588
02 Feb 12	24.12000 +0.26	24.25	23.90	24.00	3,066
01 Feb 12	23.86000 +0.86	24.42	23.40	23.54	8,773
31 Jan 12	23.00500 +0.15	23.50	22.91	23.10	1,389
30 Jan 12	22.85000 -0.38	23.65	22.85	23.65	13,568
27 Jan 12	23.22500 -0.02	23.25	22.70	23.07	2,391
26 Jan 12	23.24500 +0.32	23.42	22.75	23.00	4,679
25 Jan 12	22.93000 +0.28	23.08	22.64	22.92	4,528
24 Jan 12	22.64500 -0.50	22.80	22.40	22.75	6,480
23 Jan 12	23.14500 +0.61	23.30	22.61	22.80	20,708
20 Jan 12	22.53500 -0.51	22.75	22.30	22.75	21,566
19 Jan 12	23.04000 +0.51	23.10	22.43	22.60	12,552
18 Jan 12	22.53000 -0.25	22.53	21.74	22.25	14,543
17 Jan 12	22.78500 -1.56	24.65	22.53	24.45	27,048
16 Jan 12	24.34000 -0.10	24.34	24.00	24.34	3,253
13 Jan 12	24.44000 +0.07	24.54	23.75	24.54	18,091
12 Jan 12	24.37500 +0.53	25.13	24.29	24.50	18,775
11 Jan 12	23.84000 +0.50	24.00	23.36	23.65	8,873
10 Jan 12	23.34000 +0.70	23.50	22.60	22.60	14,582
09 Jan 12	22.63500 -0.06	23.00	22.25	22.30	8,828
06 Jan 12	22.69000 +0.67	22.79	22.02	22.15	19,603
05 Jan 12	22.02500 +0.41	22.02	21.44	21.65	18,987
04 Jan 12	21.61000 -0.07	21.73	21.48	21.61	28,879
03 Jan 12	21.68500 +1.00	21.68	20.55	20.55	9,609
02 Jan 12	20.68000 +0.14	20.68	20.20	20.20	2,127
30 Dec 11	20.54000 -0.05	20.80	20.52	20.52	646
29 Dec 11	20.59000 +0.53	20.68	20.01	20.01	3,777
28 Dec 11	20.05500 -0.85	20.75	19.94	20.45	14,121
27 Dec 11	20.90500 -0.17	21.14	20.74	21.01	7,649
23 Dec 11	21.08000 +0.04	21.51	21.02	21.02	2,543
22 Dec 11	21.04000 +1.52	21.04	20.00	20.00	3,772
21 Dec 11	19.52000 -0.18	20.00	19.52	19.75	11,264
20 Dec 11	19.70500 +0.81	19.70	19.05	19.06	5,983
19 Dec 11	18.90000 -1.14	20.15	18.90	19.68	7,193
16 Dec 11	20.03500 -0.09	20.13	19.85	19.85	11,045
15 Dec 11	20.12000 +0.11	20.59	19.90	20.13	5,016
14 Dec 11	20.01000 -0.99	20.80	20.01	20.58	4,285
13 Dec 11	20.99500 +0.50	21.00	20.52	20.78	5,013
12 Dec 11	20.50000 -1.25	21.70	20.50	21.70	10,268
09 Dec 11	21.75000 +0.73	21.79	20.55	20.85	11,923
08 Dec 11	21.02000 -0.68	22.55	21.02	22.16	25,971
07 Dec 11	21.70500 -0.40	22.45	21.50	22.15	7,188
06 Dec 11	22.10000 +0.02	22.28	21.92	22.12	14,103
05 Dec 11	22.08500 +0.78	22.28	21.19	21.33	12,610
02 Dec 11	21.30000 +1.38	21.30	20.10	20.10	13,667
01 Dec 11	19.92500 -0.02	20.30	19.91	20.27	7,490
30 Nov 11	19.94500 +0.65	20.00	18.70	18.75	9,393
29 Nov 11	19.30000 +0.39	19.30	18.51	18.95	6,725
28 Nov 11	18.91000 +0.60	18.96	18.10	18.10	15,355
25 Nov 11	18.31000 +0.71	18.40	17.45	17.50	25,333
24 Nov 11	17.60000 -0.24	17.76	17.47	17.55	9,426
23 Nov 11	17.84500 -0.36	18.10	17.60	18.00	32,551
22 Nov 11	18.20000 -0.26	18.68	18.20	18.42	7,629
21 Nov 11	18.46500 -1.01	19.48	18.42	19.48	19,869
18 Nov 11	19.48000 -0.14	19.88	19.16	19.30	8,732
17 Nov 11	19.62000 -0.61	20.04	19.58	20.00	4,262
16 Nov 11	20.23000 -0.19	20.70	20.23	20.58	1,870
15 Nov 11	20.42000 -0.41	20.85	20.42	20.80	3,251
14 Nov 11	20.83000 -0.70	21.60	20.83	21.60	10,640
11 Nov 11	21.53000 +0.52	21.53	21.02	21.40	1,075
10 Nov 11	21.01000 -0.89	22.02	21.01	21.16	14,455
09 Nov 11	21.89500 -0.67	22.90	21.90	22.90	6,583
08 Nov 11	22.57000 +0.62	22.62	22.05	22.05	7,239
07 Nov 11	21.95000 +0.03	22.00	21.82	21.95	6,042
04 Nov 11	21.91500 +0.33	22.49	21.92	22.25	3,132
03 Nov 11	21.59000 +0.00	22.40	21.26	21.26	9,339
02 Nov 11	21.59500 +0.48	21.95	21.24	21.50	14,051
01 Nov 11	21.11000 -2.18	22.70	21.00	22.45	38,052
31 Oct 11	23.29500 -0.89	24.12	22.75	24.11	26,880
28 Oct 11	24.18000 +0.83	24.18	23.60	23.95	19,546
27 Oct 11	23.35000 +1.13	23.84	22.60	22.68	27,880
26 Oct 11	22.22000 +0.03	22.52	22.01	22.15	3,818
25 Oct 11	22.19000 -0.41	22.84	22.19	22.55	6,238
24 Oct 11	22.60000 +1.18	22.60	21.70	21.70	4,609
21 Oct 11	21.42500 +0.36	22.20	21.42	21.80	6,384
20 Oct 11	21.06000 -1.18	21.55	21.00	21.55	5,447
19 Oct 11	22.24000 +1.09	22.63	21.47	21.47	8,400
18 Oct 11	21.14500 +0.23	21.15	20.20	20.30	11,015
17 Oct 11	20.91500 +1.02	21.58	20.52	20.52	48,671
14 Oct 11	19.89500 -0.11	20.34	19.67	20.00	18,798
13 Oct 11	20.01000 -1.26	21.29	19.62	20.90	23,154
12 Oct 11	21.27500 +1.07	21.27	20.15	20.20	8,203
11 Oct 11	20.20000 +1.10	20.20	19.19	19.21	6,935
10 Oct 11	19.10000 +0.27	19.10	18.38	18.45	15,307
07 Oct 11	18.82500 -0.47	19.64	18.67	19.30	20,247
06 Oct 11	19.29000 +1.25	19.29	18.21	18.65	13,863
05 Oct 11	18.04500 +1.18	18.35	17.64	18.17	7,548
04 Oct 11	16.86000 -1.93	17.60	16.41	17.60	40,502
03 Oct 11	18.79000 -0.74	19.08	18.67	18.94	10,311
30 Sep 11	19.53500 -0.15	19.90	19.44	19.90	13,532
29 Sep 11	19.68000 +0.08	19.78	19.12	19.30	15,951
28 Sep 11	19.60500 -0.73	20.09	19.60	19.85	12,965
27 Sep 11	20.33000 +1.14	20.66	19.73	19.73	28,657
26 Sep 11	19.19000 +1.08	19.24	18.25	18.32	16,637
23 Sep 11	18.11000 -0.04	18.11	17.19	17.97	28,278
22 Sep 11	18.15000 -1.85	18.69	18.15	18.50	12,085
21 Sep 11	19.99500 +0.00	20.00	19.56	19.56	5,692
20 Sep 11	20.00000 -0.25	20.48	19.90	19.90	17,795
19 Sep 11	20.25000 -0.31	20.94	20.25	20.72	8,144
16 Sep 11	20.56000 +0.45	21.00	20.43	20.65	17,385
15 Sep 11	20.11000 +0.50	20.19	19.80	19.80	8,526
14 Sep 11	19.61500 -0.23	20.00	19.60	19.60	3,761
13 Sep 11	19.84000 +0.35	19.99	19.55	19.70	10,620
12 Sep 11	19.49000 -0.32	19.49	18.75	19.40	19,422
09 Sep 11	19.80500 -0.67	20.29	19.81	20.20	5,930
08 Sep 11	20.48000 +0.24	20.90	20.24	20.50	15,513
07 Sep 11	20.24000 +0.63	20.27	19.82	20.00	9,771
06 Sep 11	19.61000 +0.45	19.61	18.90	18.90	12,208
05 Sep 11	19.16000 -1.13	19.97	19.16	19.97	19,549
02 Sep 11	20.28500 -1.30	20.95	19.76	20.85	23,882
01 Sep 11	21.58500 +0.02	21.75	21.40	21.50	3,780
31 Aug 11	21.56000 +0.13	21.78	21.42	21.68	3,121
30 Aug 11	21.43000 +0.13	21.69	21.26	21.69	4,782
29 Aug 11	21.30000 +0.73	21.30	20.68	20.68	6,246
26 Aug 11	20.56500 +0.36	20.87	20.25	20.87	27,019
25 Aug 11	20.20000 +0.86	22.50	19.74	19.85	25,984
24 Aug 11	19.34000 +0.86	19.56	18.66	18.90	12,879
23 Aug 11	18.48000 -0.13	18.48	17.63	18.28	28,324
22 Aug 11	18.61000 -0.53	19.20	18.61	18.75	19,133
19 Aug 11	19.14000 -0.20	19.47	18.55	19.47	9,901
18 Aug 11	19.34000 -1.66	20.74	18.49	20.74	24,584
17 Aug 11	21.00500 -0.15	21.21	20.71	20.71	10,898
16 Aug 11	21.15500 -0.15	21.54	21.00	21.54	18,612
15 Aug 11	21.30500 -0.26	21.60	20.89	21.27	6,940
12 Aug 11	21.56500 +0.83	22.17	21.00	21.17	25,319
11 Aug 11	20.73500 +0.23	20.90	19.60	20.70	25,872
10 Aug 11	20.51000 -0.74	22.38	20.00	22.35	34,784
09 Aug 11	21.24500 -0.38	22.33	19.31	20.06	110,063
08 Aug 11	21.63000 -1.37	22.80	21.63	22.26	134,264
05 Aug 11	23.00000 -2.40	24.92	23.00	24.10	146,299
04 Aug 11	25.39500 -0.60	26.07	25.15	26.00	39,295
03 Aug 11	26.00000 -0.50	26.08	25.61	25.92	20,972
02 Aug 11	26.49500 -0.46	27.10	26.50	26.80	8,624
01 Aug 11	26.95500 +0.10	27.28	26.60	27.20	13,806
29 Jul 11	26.85000 -0.17	26.85	26.30	26.69	10,759
28 Jul 11	27.02000 +0.02	27.08	26.50	26.74	9,521
27 Jul 11	27.00000 -0.34	27.45	26.57	27.45	7,727
26 Jul 11	27.34000 +0.24	27.68	27.34	27.41	2,752
25 Jul 11	27.10500 -1.10	27.76	27.00	27.62	4,407
22 Jul 11	28.20000 +0.59	28.20	27.95	28.00	1,576
21 Jul 11	27.61500 +0.18	27.75	27.04	27.20	14,619
20 Jul 11	27.43500 +0.92	27.43	26.70	26.81	10,071
19 Jul 11	26.51000 +0.09	26.99	26.50	26.95	14,298
18 Jul 11	26.42500 -1.41	27.30	26.42	27.30	18,012
15 Jul 11	27.83000 +0.08	28.58	27.40	27.50	32,997
14 Jul 11	27.75500 -0.44	28.18	27.60	27.62	14,664
13 Jul 11	28.19500 -0.14	28.25	27.80	27.85	13,240
12 Jul 11	28.33000 -0.51	28.54	28.06	28.22	52,819
11 Jul 11	28.84500 -0.57	29.50	28.84	29.31	21,514
08 Jul 11	29.41500 -0.24	30.00	29.25	29.80	21,815
07 Jul 11	29.65500 +0.53	29.87	29.26	29.30	12,393
06 Jul 11	29.13000 -0.20	29.78	29.10	29.60	19,965
05 Jul 11	29.33000 -0.25	29.74	29.31	29.70	18,594
04 Jul 11	29.58000 +0.31	29.69	29.40	29.60	7,645
01 Jul 11	29.27500 +0.44	29.27	28.46	28.46	9,941
30 Jun 11	28.83000 +0.39	28.83	28.52	28.52	7,636
29 Jun 11	28.44000 +0.70	28.65	28.11	28.22	20,289
28 Jun 11	27.73500 -0.25	28.09	27.72	27.90	5,376
27 Jun 11	27.99000 +0.50	28.30	27.75	27.85	13,913
24 Jun 11	27.49000 +0.00	27.85	27.47	27.52	1,889
23 Jun 11	27.49000 -0.17	27.74	27.33	27.33	4,174
22 Jun 11	27.66000 +0.67	27.72	27.12	27.12	4,118
21 Jun 11	26.99000 +0.14	27.00	26.43	26.43	5,987
20 Jun 11	26.85000 +0.26	26.91	26.50	26.62	3,969
17 Jun 11	26.59000 -0.34	26.76	26.23	26.43	16,580
16 Jun 11	26.93000 +0.25	27.02	26.45	26.74	42,245
15 Jun 11	26.68500 -0.32	27.08	26.68	26.99	20,322
14 Jun 11	27.00000 +0.13	27.39	26.85	27.20	18,718
13 Jun 11	26.87000 +1.11	26.87	26.23	26.23	16,284
10 Jun 11	25.76000 -0.01	26.04	25.76	26.00	9,174
09 Jun 11	25.77000 -0.06	25.81	25.04	25.22	30,481
08 Jun 11	25.82500 -0.05	25.87	24.80	25.56	59,958
07 Jun 11	25.87500 -0.54	26.32	25.74	26.00	55,378
06 Jun 11	26.41500 -0.97	27.20	26.25	27.00	47,026
03 Jun 11	27.39000 -0.08	27.69	27.20	27.69	12,387
02 Jun 11	27.47000 -0.33	27.83	27.03	27.50	9,554
01 Jun 11	27.80000 -0.75	28.59	27.80	28.50	12,556
31 May 11	28.54500 -0.06	28.94	28.46	28.56	13,876
30 May 11	28.60000 +0.02	28.84	28.60	28.60	4,340
27 May 11	28.58500 +0.16	28.69	28.15	28.38	8,814
26 May 11	28.42000 -0.27	28.60	28.25	28.50	10,268
25 May 11	28.69500 +0.80	28.98	28.45	28.55	20,320
24 May 11	27.90000 -0.73	28.55	27.90	28.40	12,753
23 May 11	28.62500 -0.30	29.00	28.63	28.85	13,630
20 May 11	28.92500 +0.02	29.30	28.69	28.88	7,673
19 May 11	28.90000 -0.06	29.11	28.66	28.66	4,587
18 May 11	28.96000 -0.06	29.28	28.95	29.28	10,914
17 May 11	29.02000 -0.13	29.33	28.80	28.80	21,365
16 May 11	29.15000 -0.43	29.41	28.95	29.11	30,059
13 May 11	29.58000 +0.01	29.95	29.42	29.65	13,064
12 May 11	29.57000 -0.93	30.10	29.41	30.00	74,218
11 May 11	30.50000 -0.20	30.79	30.50	30.55	7,340
10 May 11	30.70000 +27.56	31.10	30.55	30.55	23,575
06 May 11	3.14000 +0.08	3.15	3.03	3.07	49,248
05 May 11	3.06400 +0.03	3.07	3.00	3.05	43,279
04 May 11	3.03700 -0.02	3.07	3.00	3.02	25,863
03 May 11	3.05500 -0.01	3.06	3.01	3.03	21,200
02 May 11	3.06700 -0.01	3.12	3.06	3.11	24,401
29 Apr 11	3.07800 +0.03	3.09	3.05	3.08	25,865
28 Apr 11	3.04500 -0.03	3.06	3.01	3.06	29,818
27 Apr 11	3.07200 -0.01	3.09	3.05	3.05	13,512
26 Apr 11	3.08200 -0.04	3.12	3.07	3.10	25,297
21 Apr 11	3.12100 -0.03	3.16	3.10	3.13	28,114
20 Apr 11	3.14800 +0.04	3.17	3.13	3.15	17,216
19 Apr 11	3.10500 -0.03	3.16	3.10	3.12	38,003
18 Apr 11	3.13000 +0.06	3.15	3.03	3.08	119,011
15 Apr 11	3.06900 +0.02	3.11	3.04	3.05	32,301
14 Apr 11	3.05000 -0.07	3.12	3.05	3.10	33,974
13 Apr 11	3.12300 +0.03	3.18	3.12	3.15	49,888
12 Apr 11	3.09100 -0.05	3.14	3.09	3.14	11,943
11 Apr 11	3.14600 -0.05	3.18	3.13	3.18	20,696
08 Apr 11	3.19200 -0.07	3.22	3.17	3.21	19,113
07 Apr 11	3.26400 +0.12	3.27	3.19	3.20	30,449
06 Apr 11	3.14100 +0.02	3.15	3.13	3.15	22,556
05 Apr 11	3.12500 +0.00	3.16	3.13	3.14	20,725
04 Apr 11	3.12400 -0.02	3.17	3.11	3.13	101,244
01 Apr 11	3.14400 +0.04	3.17	3.12	3.12	32,168
31 Mar 11	3.10900 -0.07	3.16	3.11	3.16	6,196
30 Mar 11	3.18200 +0.05	3.18	3.15	3.17	35,286
29 Mar 11	3.13400 -0.01	3.16	3.12	3.16	21,629
28 Mar 11	3.14200 -0.03	3.19	3.13	3.17	12,377
25 Mar 11	3.17300 +0.06	3.18	3.11	3.13	19,221
24 Mar 11	3.11000 +0.01	3.13	3.08	3.13	18,909
23 Mar 11	3.09900 -0.01	3.12	3.07	3.11	24,008
22 Mar 11	3.11000 -0.01	3.13	3.09	3.09	54,596
21 Mar 11	3.11900 -0.08	3.30	3.12	3.23	95,667
18 Mar 11	3.19600 +0.06	3.21	3.15	3.18	28,336
17 Mar 11	3.14000 -0.02	3.19	3.14	3.15	44,048
16 Mar 11	3.15700 -0.01	3.23	3.16	3.18	105,601
15 Mar 11	3.16600 -0.03	3.19	3.06	3.13	301,305
14 Mar 11	3.19600 -0.09	3.25	3.18	3.20	135,444
11 Mar 11	3.28500 -0.02	3.30	3.23	3.29	59,794
10 Mar 11	3.30900 +0.00	3.34	3.30	3.33	48,180
09 Mar 11	3.31300 -0.02	3.36	3.31	3.33	25,322
08 Mar 11	3.33500 +0.10	3.34	3.24	3.24	33,314
07 Mar 11	3.23600 -0.03	3.26	3.19	3.22	60,743
04 Mar 11	3.27000 -0.06	3.36	3.25	3.33	64,320
03 Mar 11	3.33400 +0.02	3.37	3.32	3.33	36,808
02 Mar 11	3.31300 -0.03	3.33	3.28	3.30	69,363
01 Mar 11	3.34000 -0.06	3.41	3.34	3.41	20,580
28 Feb 11	3.40000 +0.00	3.43	3.38	3.41	28,768
25 Feb 11	3.40100 +0.02	3.44	3.38	3.40	47,691
24 Feb 11	3.37800 -0.02	3.41	3.36	3.40	43,846
23 Feb 11	3.39400 -0.11	3.46	3.38	3.41	73,868
22 Feb 11	3.50000 -0.08	3.56	3.50	3.52	29,404
21 Feb 11	3.58000 -0.02	3.60	3.51	3.59	36,714
18 Feb 11	3.59500 -0.03	3.65	3.59	3.63	13,295
17 Feb 11	3.62400 -0.01	3.62	3.59	3.61	38,971
16 Feb 11	3.63000 +0.00	3.67	3.62	3.63	17,913
15 Feb 11	3.62700 +0.01	3.65	3.61	3.61	19,855
14 Feb 11	3.62000 +0.06	3.65	3.61	3.61	49,830
11 Feb 11	3.56300 +0.05	3.58	3.51	3.53	21,858
10 Feb 11	3.51300 -0.04	3.57	3.51	3.54	34,737
09 Feb 11	3.55400 -0.02	3.59	3.54	3.58	36,911
08 Feb 11	3.57000 -0.02	3.61	3.56	3.60	32,761
07 Feb 11	3.59400 +0.06	3.61	3.53	3.55	47,876
04 Feb 11	3.53500 +0.01	3.56	3.51	3.53	42,149
03 Feb 11	3.52900 +0.01	3.56	3.50	3.51	24,862
02 Feb 11	3.52100 -0.02	3.57	3.52	3.55	41,869
01 Feb 11	3.53600 +0.04	3.55	3.51	3.52	37,445
31 Jan 11	3.49900 +0.00	3.50	3.43	3.47	49,476
28 Jan 11	3.50300 -0.03	3.56	3.50	3.52	20,341
27 Jan 11	3.53300 +0.00	3.54	3.50	3.53	36,661
26 Jan 11	3.53400 +0.03	3.56	3.52	3.54	20,854
25 Jan 11	3.50100 -0.08	3.58	3.50	3.57	36,759
24 Jan 11	3.57600 -0.01	3.63	3.55	3.63	55,091
21 Jan 11	3.58900 +0.03	3.61	3.55	3.56	73,790
20 Jan 11	3.56200 +0.01	3.57	3.48	3.54	116,172
19 Jan 11	3.55500 -0.06	3.62	3.53	3.60	161,169
18 Jan 11	3.62000 -0.31	3.96	3.60	3.95	351,817
17 Jan 11	3.92700 +0.08	3.93	3.86	3.87	87,170
14 Jan 11	3.84400 +0.04	3.85	3.75	3.79	94,620
13 Jan 11	3.80200 -0.04	3.89	3.79	3.88	81,875
12 Jan 11	3.84300 +0.01	3.87	3.80	3.82	46,990
11 Jan 11	3.83500 +0.08	3.85	3.79	3.80	50,597
10 Jan 11	3.76000 -0.02	3.83	3.76	3.81	44,939
07 Jan 11	3.78100 -0.04	3.84	3.78	3.82	82,624
06 Jan 11	3.82400 +0.08	3.85	3.79	3.79	112,507
05 Jan 11	3.74200 +0.10	3.76	3.64	3.67	100,347
04 Jan 11	3.64500 +0.03	3.68	3.61	3.66	71,994
03 Jan 11	3.61900 +0.01	3.63	3.58	3.61	70,526
30 Dec 10	3.60500 -0.02	3.62	3.59	3.60	20,146
29 Dec 10	3.62800 -0.01	3.66	3.62	3.65	39,157
28 Dec 10	3.63500 +0.05	3.68	3.61	3.62	40,480
27 Dec 10	3.59000 -0.01	3.60	3.51	3.55	35,003
23 Dec 10	3.59500 +0.00	3.62	3.58	3.60	26,686
22 Dec 10	3.59700 +0.00	3.63	3.59	3.61	28,510
21 Dec 10	3.59200 +0.01	3.62	3.58	3.59	97,157
20 Dec 10	3.57900 +0.03	3.60	3.56	3.58	60,396
17 Dec 10	3.55000 +0.08	3.55	3.46	3.48	32,128
16 Dec 10	3.46900 +0.00	3.51	3.44	3.47	40,222
15 Dec 10	3.47000 -0.08	3.52	3.47	3.52	85,676
14 Dec 10	3.55000 -0.07	3.60	3.52	3.59	90,073
13 Dec 10	3.61500 +0.05	3.63	3.58	3.61	93,648
10 Dec 10	3.57000 +0.04	3.58	3.51	3.54	56,928
09 Dec 10	3.53400 +0.04	3.56	3.50	3.52	107,522
08 Dec 10	3.49100 +0.03	3.51	3.44	3.48	84,334
07 Dec 10	3.46200 +0.11	3.48	3.28	3.30	254,796
06 Dec 10	3.35500 +0.08	3.37	3.31	3.32	61,921
03 Dec 10	3.27400 -0.07	3.35	3.26	3.34	67,920
02 Dec 10	3.34000 +0.05	3.35	3.25	3.28	127,903
01 Dec 10	3.29200 +0.09	3.29	3.21	3.22	43,658
30 Nov 10	3.20000 +0.03	3.20	3.15	3.16	53,415
29 Nov 10	3.17000 +0.07	3.18	3.12	3.12	33,709
26 Nov 10	3.10100 -0.02	3.13	3.07	3.12	34,663
25 Nov 10	3.11900 +0.00	3.15	3.06	3.13	15,440
24 Nov 10	3.11600 +0.05	3.13	3.06	3.07	21,009
23 Nov 10	3.07000 -0.02	3.08	3.04	3.07	20,009
22 Nov 10	3.08700 -0.03	3.12	3.08	3.11	27,291
19 Nov 10	3.11900 -0.04	3.16	3.09	3.16	14,096
18 Nov 10	3.15600 +0.06	3.18	3.10	3.11	36,466
17 Nov 10	3.10000 +0.00	3.15	3.08	3.14	34,620
16 Nov 10	3.10300 -0.09	3.17	3.10	3.15	55,258
15 Nov 10	3.19300 +0.04	3.19	3.12	3.14	10,777
12 Nov 10	3.15300 -0.04	3.19	3.13	3.17	37,262
11 Nov 10	3.19000 +0.03	3.20	3.17	3.19	42,350
10 Nov 10	3.16500 -0.01	3.17	3.10	3.14	46,218
09 Nov 10	3.17000 -0.03	3.21	3.16	3.17	47,583
08 Nov 10	3.19900 +0.06	3.28	3.17	3.20	108,825
05 Nov 10	3.14000 +0.16	3.18	3.01	3.03	144,968
04 Nov 10	2.98000 +0.01	2.98	2.95	2.97	18,632
03 Nov 10	2.97000 -0.01	2.99	2.97	2.97	7,821
02 Nov 10	2.98000 -0.04	3.00	2.96	3.00	18,726
01 Nov 10	3.01900 +0.01	3.03	2.99	3.02	10,918
29 Oct 10	3.01000 +0.03	3.01	2.98	2.99	19,991
28 Oct 10	2.98100 -0.03	3.03	2.98	3.01	27,358
27 Oct 10	3.01200 -0.01	3.04	3.00	3.01	15,964
26 Oct 10	3.02500 +0.05	3.04	2.99	3.02	58,815
25 Oct 10	2.98000 +0.02	3.03	2.97	2.98	99,318
22 Oct 10	2.95900 +0.02	2.97	2.92	2.93	21,850
21 Oct 10	2.94000 +0.01	2.97	2.92	2.94	39,504
20 Oct 10	2.92900 -0.08	2.97	2.90	2.96	53,370
19 Oct 10	3.01000 +0.07	3.06	2.95	2.98	65,626
18 Oct 10	2.94000 +0.08	2.94	2.84	2.85	97,442
15 Oct 10	2.86000 -0.03	2.91	2.79	2.91	59,226
14 Oct 10	2.88900 -0.18	3.04	2.89	3.03	49,383
13 Oct 10	3.06800 +0.04	3.08	3.03	3.04	37,478
12 Oct 10	3.02800 +0.05	3.03	2.99	3.01	15,709
11 Oct 10	2.98100 -0.01	3.05	2.98	2.98	114,168
08 Oct 10	2.99000 -0.01	3.02	2.97	2.99	23,666
07 Oct 10	2.99600 +0.02	3.00	2.93	2.95	20,482
06 Oct 10	2.98000 -0.01	3.01	2.96	2.97	38,150
05 Oct 10	2.99000 +0.02	2.99	2.94	2.96	8,361
04 Oct 10	2.96700 +0.09	3.00	2.95	2.98	27,382
01 Oct 10	2.87900 -0.02	2.91	2.86	2.88	25,087
30 Sep 10	2.90200 +0.01	2.94	2.87	2.89	17,918
29 Sep 10	2.89400 +0.03	2.89	2.84	2.86	10,458
28 Sep 10	2.86600 -0.02	2.90	2.84	2.90	13,013
27 Sep 10	2.89000 +0.01	2.91	2.88	2.90	19,930
24 Sep 10	2.88000 -0.02	2.88	2.85	2.85	22,862
23 Sep 10	2.90200 +0.00	2.93	2.87	2.91	16,388
22 Sep 10	2.90500 -0.15	2.97	2.90	2.97	36,549
21 Sep 10	3.05600 +0.02	3.06	3.03	3.03	5,426
20 Sep 10	3.04000 -0.02	3.04	3.01	3.03	7,856
17 Sep 10	3.06000 +0.07	3.07	3.02	3.04	33,369
16 Sep 10	2.98800 -0.02	3.01	2.96	3.00	25,163
15 Sep 10	3.01000 -0.04	3.07	3.00	3.03	14,028
14 Sep 10	3.05100 -0.05	3.10	3.03	3.09	23,912
13 Sep 10	3.10000 +0.01	3.12	3.04	3.07	32,595
10 Sep 10	3.09000 +0.00	3.10	3.05	3.07	22,275
09 Sep 10	3.09000 +0.06	3.09	3.01	3.02	24,301
08 Sep 10	3.03200 +0.02	3.05	2.99	3.01	31,852
07 Sep 10	3.01000 -0.03	3.05	3.01	3.05	14,183
06 Sep 10	3.03500 -0.01	3.04	3.03	3.04	3,537
03 Sep 10	3.04700 -0.01	3.10	3.00	3.02	39,826
02 Sep 10	3.05500 +0.07	3.06	2.98	3.00	12,162
01 Sep 10	2.98100 +0.11	2.99	2.91	2.95	21,765
31 Aug 10	2.86900 -0.06	2.90	2.86	2.88	10,411
30 Aug 10	2.93000 +0.03	2.96	2.93	2.96	20,075
27 Aug 10	2.90300 -0.02	2.92	2.87	2.90	13,264
26 Aug 10	2.92000 +0.01	2.95	2.89	2.89	6,372
25 Aug 10	2.90700 -0.02	2.93	2.88	2.92	31,856
24 Aug 10	2.92900 -0.05	2.96	2.90	2.96	46,767
23 Aug 10	2.98000 +0.05	3.00	2.95	2.97	15,111
20 Aug 10	2.93500 -0.03	2.98	2.93	2.98	19,794
19 Aug 10	2.96600 -0.05	3.02	2.97	3.02	21,613
18 Aug 10	3.01200 -0.03	3.02	2.98	3.01	32,477
17 Aug 10	3.03800 +0.03	3.04	3.02	3.03	13,501
16 Aug 10	3.01000 -0.07	3.05	3.01	3.05	17,136
13 Aug 10	3.07500 +0.07	3.08	3.01	3.03	20,847
12 Aug 10	3.00500 -0.01	3.03	2.98	2.99	65,122
11 Aug 10	3.02000 -0.06	3.05	3.02	3.05	24,425
10 Aug 10	3.08200 +0.03	3.09	3.04	3.08	32,226
09 Aug 10	3.05500 +0.04	3.09	3.03	3.08	38,458
06 Aug 10	3.02000 -0.10	3.12	3.02	3.10	34,669
05 Aug 10	3.11500 -0.03	3.16	3.09	3.16	21,878
04 Aug 10	3.14300 +0.00	3.16	3.12	3.13	46,561
03 Aug 10	3.14000 -0.02	3.19	3.14	3.19	30,494
02 Aug 10	3.16300 +0.02	3.20	3.14	3.16	31,575
30 Jul 10	3.13900 +0.01	3.16	3.11	3.15	17,799
29 Jul 10	3.12500 -0.04	3.17	3.12	3.15	19,190
28 Jul 10	3.16000 -0.06	3.22	3.15	3.21	24,127
27 Jul 10	3.22000 +0.06	3.28	3.18	3.19	66,933
26 Jul 10	3.16400 +0.03	3.16	3.09	3.12	48,389
23 Jul 10	3.13000 -0.02	3.19	3.12	3.16	101,960
22 Jul 10	3.14800 +0.02	3.16	3.08	3.10	34,561
21 Jul 10	3.13000 +0.03	3.18	3.09	3.11	39,853
20 Jul 10	3.10100 +0.11	3.14	3.04	3.07	62,096
19 Jul 10	2.99000 -0.10	3.08	2.97	3.06	85,243
16 Jul 10	3.09000 -0.08	3.34	3.06	3.27	127,412
15 Jul 10	3.16900 -0.16	3.35	3.14	3.31	122,687
14 Jul 10	3.32500 -0.01	3.41	3.30	3.40	93,728
13 Jul 10	3.33100 +0.09	3.34	3.28	3.28	87,705
12 Jul 10	3.24100 +0.06	3.26	3.19	3.20	37,750
09 Jul 10	3.18300 +0.08	3.18	3.12	3.12	28,538
08 Jul 10	3.10800 +0.06	3.15	3.09	3.10	34,719
07 Jul 10	3.05000 +0.00	3.05	2.99	3.02	41,153
06 Jul 10	3.04500 +0.03	3.09	3.03	3.03	19,817
05 Jul 10	3.01500 +0.02	3.03	3.00	3.03	13,973
02 Jul 10	2.99700 +0.06	3.06	3.00	3.01	34,619
01 Jul 10	2.94000 -0.16	3.09	2.91	3.08	64,541
30 Jun 10	3.10000 -0.01	3.14	3.08	3.10	47,174
29 Jun 10	3.11400 -0.12	3.23	3.11	3.21	28,857
28 Jun 10	3.23800 +0.11	3.24	3.18	3.21	20,573
25 Jun 10	3.13200 +0.05	3.18	3.08	3.08	33,998
24 Jun 10	3.08000 -0.16	3.19	3.08	3.18	56,678
23 Jun 10	3.23900 -0.01	3.25	3.21	3.23	23,772
22 Jun 10	3.25000 -0.01	3.28	3.24	3.27	25,333
21 Jun 10	3.26000 +0.05	3.30	3.25	3.25	52,783
18 Jun 10	3.21300 -0.02	3.23	3.18	3.21	24,550
17 Jun 10	3.23200 +0.00	3.25	3.18	3.23	24,377
16 Jun 10	3.23000 +0.01	3.23	3.20	3.23	15,248
15 Jun 10	3.21900 +0.03	3.22	3.17	3.18	28,561
14 Jun 10	3.19000 -0.01	3.22	3.17	3.22	29,050
11 Jun 10	3.20000 -0.02	3.24	3.17	3.24	28,121
10 Jun 10	3.22000 +0.02	3.28	3.21	3.22	52,318
09 Jun 10	3.20100 +0.13	3.21	3.09	3.11	39,047
08 Jun 10	3.07000 -0.04	3.11	3.04	3.09	38,340
07 Jun 10	3.11000 -0.08	3.23	3.08	3.14	57,031
04 Jun 10	3.19300 -0.06	3.29	3.18	3.26	118,600
03 Jun 10	3.25300 +0.06	3.30	3.22	3.22	38,959
02 Jun 10	3.19100 -0.04	3.20	3.13	3.16	36,215
01 Jun 10	3.22700 -0.01	3.24	3.18	3.24	47,721
31 May 10	3.24000 +0.00	3.27	3.21	3.21	15,812
28 May 10	3.24400 -0.02	3.27	3.23	3.26	38,307
27 May 10	3.26200 +0.05	3.31	3.20	3.21	164,200
26 May 10	3.21000 +0.21	3.27	3.13	3.18	171,836
25 May 10	3.00400 -0.11	3.03	2.93	2.98	127,387
24 May 10	3.11600 +0.14	3.16	3.00	3.02	80,681
21 May 10	2.97900 +0.00	2.98	2.81	2.91	139,994
20 May 10	2.97900 -0.07	3.12	2.93	3.10	73,878
19 May 10	3.04800 -0.11	3.11	2.98	3.03	177,500
18 May 10	3.15300 +0.03	3.19	3.14	3.16	128,567
17 May 10	3.12800 -0.05	3.27	3.13	3.16	80,118
14 May 10	3.18000 -0.10	3.27	3.17	3.27	76,740
13 May 10	3.28000 -0.02	3.31	3.25	3.31	33,576
12 May 10	3.30000 +0.00	3.34	3.27	3.29	69,433
11 May 10	3.29500 +0.00	3.30	3.23	3.26	87,098
10 May 10	3.29200 +0.15	3.39	3.25	3.28	371,503
07 May 10	3.14500 -0.10	3.25	3.06	3.09	203,726
06 May 10	3.24600 -0.01	3.35	3.21	3.25	69,422
05 May 10	3.25400 -0.02	3.30	3.13	3.27	174,709
04 May 10	3.27000 -0.07	3.36	3.27	3.35	98,521
03 May 10	3.34300 -0.04	3.38	3.28	3.33	86,305
30 Apr 10	3.37800 -0.06	3.46	3.35	3.44	164,757
29 Apr 10	3.43300 +0.04	3.45	3.38	3.39	78,862
28 Apr 10	3.39400 +0.06	3.49	3.18	3.27	351,846
27 Apr 10	3.33000 -0.21	3.47	3.33	3.46	152,995
26 Apr 10	3.54000 -0.09	3.68	3.43	3.64	168,566
23 Apr 10	3.63000 +0.00	3.72	3.63	3.65	98,626
22 Apr 10	3.62700 -0.07	3.67	3.58	3.65	184,274
21 Apr 10	3.70100 +0.01	3.77	3.69	3.72	164,902
20 Apr 10	3.69200 +0.12	3.75	3.62	3.68	244,486
19 Apr 10	3.57000 +0.17	3.67	3.32	3.33	388,671
16 Apr 10	3.39500 -0.27	3.67	3.24	3.53	360,530
15 Apr 10	3.66300 +0.15	3.75	3.63	3.65	215,705
14 Apr 10	3.51000 +0.10	3.52	3.40	3.40	88,199
13 Apr 10	3.41500 +0.02	3.45	3.35	3.41	168,769
12 Apr 10	3.39000 +0.01	3.42	3.36	3.38	109,647
09 Apr 10	3.37700 +0.10	3.42	3.33	3.33	128,223
08 Apr 10	3.27600 +0.02	3.29	3.18	3.26	185,466
07 Apr 10	3.25900 +0.05	3.27	3.18	3.22	77,786
06 Apr 10	3.21000 +0.15	3.21	3.16	3.18	90,783
01 Apr 10	3.05500 +0.05	3.08	3.01	3.02	71,317
31 Mar 10	3.01000 -0.03	3.09	2.97	3.05	122,120
30 Mar 10	3.03500 -0.10	3.16	3.03	3.10	131,616
29 Mar 10	3.13700 -0.11	3.28	3.06	3.22	210,816
26 Mar 10	3.24200 -0.01	3.27	3.19	3.21	112,135
25 Mar 10	3.25200 +0.13	3.29	3.11	3.12	166,128
24 Mar 10	3.11900 +0.08	3.13	3.04	3.07	102,647
23 Mar 10	3.04300 +0.08	3.07	2.98	2.98	132,847
22 Mar 10	2.96500 +0.04	3.00	2.86	2.90	126,307
19 Mar 10	2.92000 -0.02	2.98	2.92	2.95	54,517
18 Mar 10	2.94500 -0.03	3.00	2.94	2.95	47,610
17 Mar 10	2.97000 +0.04	3.03	2.95	2.95	86,171
16 Mar 10	2.93100 +0.12	2.93	2.84	2.86	94,022
15 Mar 10	2.81400 -0.16	2.88	2.80	2.88	242,670
12 Mar 10	2.97000 +0.02	3.12	2.91	3.06	246,135
11 Mar 10	2.94900 -0.01	2.99	2.91	2.93	179,853
10 Mar 10	2.95800 +0.24	2.98	2.83	2.85	224,777
09 Mar 10	2.71700 +0.11	2.76	2.61	2.62	100,057
08 Mar 10	2.61000 +0.07	2.63	2.55	2.57	39,873
05 Mar 10	2.54000 +0.02	2.57	2.53	2.53	32,615
04 Mar 10	2.51600 +0.04	2.53	2.47	2.48	24,806
03 Mar 10	2.48100 -0.04	2.51	2.48	2.50	26,644
02 Mar 10	2.52000 +0.01	2.53	2.49	2.51	28,521
01 Mar 10	2.51000 +0.01	2.53	2.50	2.51	14,515
26 Feb 10	2.50400 +0.01	2.53	2.49	2.51	9,665
25 Feb 10	2.49700 -0.02	2.54	2.49	2.53	43,178
24 Feb 10	2.51400 +0.01	2.52	2.46	2.48	16,753
23 Feb 10	2.50100 -0.02	2.56	2.50	2.54	37,217
22 Feb 10	2.51900 -0.02	2.55	2.50	2.55	33,217
19 Feb 10	2.54000 +0.01	2.54	2.48	2.49	38,069
18 Feb 10	2.53100 +0.05	2.54	2.48	2.51	43,668
17 Feb 10	2.48500 +0.12	2.49	2.40	2.40	65,444
16 Feb 10	2.36500 +0.04	2.38	2.33	2.33	31,585
15 Feb 10	2.33000 +0.00	2.34	2.33	2.34	5,491
12 Feb 10	2.33000 +0.00	2.35	2.26	2.35	15,233
11 Feb 10	2.33000 +0.02	2.34	2.31	2.33	32,645
10 Feb 10	2.31100 +0.04	2.32	2.29	2.31	26,134
09 Feb 10	2.27500 -0.08	2.34	2.27	2.31	45,648
08 Feb 10	2.36000 +0.01	2.39	2.30	2.39	26,838
05 Feb 10	2.35400 -0.02	2.36	2.29	2.32	55,132
04 Feb 10	2.37900 -0.07	2.44	2.36	2.44	60,189
03 Feb 10	2.44800 +0.03	2.48	2.42	2.43	33,173
02 Feb 10	2.42000 +0.02	2.42	2.38	2.40	32,989
01 Feb 10	2.40000 +0.03	2.42	2.39	2.41	36,573
29 Jan 10	2.37000 +0.06	2.39	2.31	2.35	35,003
28 Jan 10	2.30500 +0.02	2.35	2.29	2.30	53,752
27 Jan 10	2.29000 -0.03	2.31	2.23	2.26	80,543
26 Jan 10	2.32000 +0.03	2.33	2.27	2.28	36,156
25 Jan 10	2.28700 -0.07	2.35	2.23	2.30	98,348
22 Jan 10	2.36000 -0.02	2.36	2.29	2.33	117,928
21 Jan 10	2.38100 -0.07	2.47	2.37	2.47	76,759
20 Jan 10	2.45000 +0.03	2.54	2.44	2.48	87,826
19 Jan 10	2.42000 +0.01	2.44	2.32	2.44	129,597
18 Jan 10	2.41200 +0.03	2.46	2.38	2.40	23,265
15 Jan 10	2.38000 -0.04	2.47	2.38	2.47	117,059
14 Jan 10	2.42100 -0.02	2.45	2.41	2.43	32,491
13 Jan 10	2.44000 +0.00	2.46	2.41	2.44	30,970
12 Jan 10	2.44000 -0.05	2.50	2.44	2.49	59,495
11 Jan 10	2.49100 +0.02	2.54	2.49	2.51	97,425
08 Jan 10	2.47000 -0.09	2.59	2.45	2.57	181,387
07 Jan 10	2.55900 +0.06	2.60	2.52	2.54	120,010
06 Jan 10	2.50200 +0.08	2.51	2.44	2.46	103,063
05 Jan 10	2.42000 +0.08	2.42	2.35	2.36	91,803
04 Jan 10	2.34000 +0.03	2.36	2.31	2.35	78,997
30 Dec 09	2.31000 -0.04	2.36	2.31	2.35	28,454
29 Dec 09	2.35000 +0.03	2.36	2.33	2.35	60,343
28 Dec 09	2.32000 +0.00	2.36	2.31	2.36	71,579