FUNDMANAGER.co.uk

Starbucks Corp

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	88.87000 +1.86	89.08	87.22	87.34	481
19 Oct 26	87.01000 +0.56	87.21	86.46	87.21	104
16 Oct 26	86.45000 +0.92	86.67	85.97	85.97	386
15 Oct 26	85.53000 +2.16	85.64	83.34	83.66	481
14 Oct 26	83.37000 +1.97	83.37	81.93	81.93	938
13 Oct 26	81.40000 -1.03	82.98	80.99	82.66	557
12 Oct 26	82.43000 +0.13	82.64	81.28	81.28	1,771
09 Oct 26	82.30000 +1.20	83.50	81.46	82.73	814
08 Oct 26	81.10000 -3.52	83.71	80.36	83.59	1,520
07 Oct 26	84.62000 -0.20	86.09	84.35	85.68	113
06 Oct 26	84.82000 +0.94	84.82	83.42	84.18	84
05 Oct 26	83.88000 -0.14	84.44	83.85	84.38	147
02 Oct 26	84.02000 +0.25	85.42	83.90	84.34	243
01 Oct 26	83.77000 +0.27	83.77	83.17	83.17	369
30 Sep 26	83.50000 -0.74	84.31	83.50	84.03	327
29 Sep 26	84.24000 +0.63	84.24	83.62	83.63	87
28 Sep 26	83.61000 +1.12	83.70	82.71	83.34	399
25 Sep 26	82.49000 +0.54	82.80	82.16	82.16	892
24 Sep 26	81.95000 -0.81	83.16	81.95	82.77	1,089
23 Sep 26	82.76000 -0.42	83.70	82.57	83.38	157
22 Sep 26	83.18000 +1.08	83.42	82.98	83.20	152
21 Sep 26	82.10000 -1.73	83.48	82.10	83.42	177
18 Sep 26	83.83000 -0.66	84.33	83.81	84.22	836
17 Sep 26	84.49000 +0.02	85.44	84.49	85.25	777
16 Sep 26	84.47000 +0.81	84.75	83.38	83.80	1,136
15 Sep 26	83.66000 -1.64	85.88	83.66	85.88	1,291
14 Sep 26	85.30000 -0.28	85.97	85.21	85.35	722
11 Sep 26	85.58000 -0.61	86.33	85.21	85.67	351
10 Sep 26	86.19000 +0.05	87.60	85.60	86.46	868
09 Sep 26	86.14000 -2.25	87.19	86.09	87.19	871
08 Sep 26	88.39000 -0.76	90.01	88.29	89.54	396
07 Sep 26	89.15000 -1.47	91.31	89.05	91.31	480
04 Sep 26	90.62000 -0.56	91.20	90.62	91.09	41
03 Sep 26	91.18000 -1.80	92.16	90.62	91.80	225
02 Sep 26	92.98000 +1.80	93.00	91.95	91.95	338
01 Sep 26	91.18000 -1.04	92.30	91.18	91.74	739
31 Aug 26	92.22000 -0.83	92.89	92.22	92.34	264
28 Aug 26	93.05000 +0.26	93.05	92.60	92.75	259
27 Aug 26	92.79000 +0.81	93.06	92.24	92.24	381
26 Aug 26	91.98000 +1.32	91.98	90.59	90.59	393
25 Aug 26	90.66000 -1.25	92.10	90.65	92.09	1,266
24 Aug 26	91.91000 +1.38	92.02	91.00	92.01	433
21 Aug 26	90.53000 +1.67	90.53	88.92	88.92	17
20 Aug 26	88.86000 -2.27	90.47	88.86	89.98	1,121
19 Aug 26	91.13000 -1.74	92.76	91.03	91.81	1,109
18 Aug 26	92.87000 +0.08	93.73	92.64	93.33	1,434
17 Aug 26	92.79000 -0.41	93.24	92.30	92.30	1,163
14 Aug 26	93.20000 -2.24	93.86	93.13	93.86	497
13 Aug 26	95.44000 +2.58	95.56	93.99	94.00	1,595
12 Aug 26	92.86000 +0.53	92.86	92.00	92.00	457
11 Aug 26	92.33000 +1.22	92.36	91.38	91.38	287
10 Aug 26	91.11000 -1.16	91.57	90.63	91.55	450
07 Aug 26	92.27000 +1.04	92.27	89.84	91.36	692
06 Aug 26	91.23000 -0.34	92.32	89.92	91.82	908
05 Aug 26	91.57000 +1.18	91.74	90.58	90.72	2,382
04 Aug 26	90.39000 -1.13	90.39	88.88	90.10	1,093
03 Aug 26	91.52000 -0.17	93.29	91.10	91.50	598
31 Jul 26	91.69000 -0.71	93.19	91.54	92.23	583
30 Jul 26	92.40000 +1.33	97.06	91.79	94.90	6,151
29 Jul 26	91.07000 -0.39	91.80	90.71	91.18	1,462
28 Jul 26	91.46000 -0.43	92.72	91.46	91.90	165
27 Jul 26	91.89000 -0.17	92.40	90.63	90.72	932
24 Jul 26	92.06000 +2.10	92.06	90.64	90.64	299
23 Jul 26	89.96000 -1.37	91.38	89.82	91.38	1,030
22 Jul 26	91.33000 -0.26	92.15	91.17	91.46	342
21 Jul 26	91.59000 -0.02	92.10	91.30	91.50	582
20 Jul 26	91.61000 -2.20	92.99	91.61	92.22	3,816
17 Jul 26	93.81000 -0.94	95.53	93.81	94.91	2,171
16 Jul 26	94.75000 +1.26	94.90	91.31	91.31	810
15 Jul 26	93.49000 -0.41	93.79	92.19	93.16	662
14 Jul 26	93.90000 -0.60	94.60	93.60	93.84	428
13 Jul 26	94.50000 +1.12	94.50	92.77	92.85	381
10 Jul 26	93.38000 -0.22	93.75	92.54	92.54	666
09 Jul 26	93.60000 +3.05	93.62	90.49	90.51	1,473
08 Jul 26	90.55000 +0.05	91.60	89.46	91.60	484
07 Jul 26	90.50000 +2.70	90.50	89.73	89.73	64
06 Jul 26	87.80000 -3.36	91.39	87.80	90.87	329
03 Jul 26	91.16000 -0.23	91.48	89.84	89.84	739
02 Jul 26	91.39000 +2.03	91.39	90.50	90.94	260
01 Jul 26	89.36000 -0.37	90.57	89.36	89.84	828
30 Jun 26	89.73000 -0.72	91.39	89.73	91.20	728
29 Jun 26	90.45000 -1.22	91.74	90.45	91.38	396
26 Jun 26	91.67000 +1.03	91.67	89.73	89.73	397
25 Jun 26	90.64000 -0.48	91.44	89.94	90.85	766
24 Jun 26	91.12000 +3.15	91.12	88.78	88.78	770
23 Jun 26	87.97000 -0.75	88.50	87.44	88.30	237
22 Jun 26	88.72000 +0.82	88.78	87.17	87.17	148
19 Jun 26	87.90000 +0.46	87.90	87.90	87.90	1
18 Jun 26	87.44000 -0.01	87.89	87.14	87.14	367
17 Jun 26	87.45000 +0.01	87.45	86.67	87.25	1,331
16 Jun 26	87.44000 -0.80	88.32	87.30	87.48	119
15 Jun 26	88.24000 -0.34	89.80	88.21	89.80	1,160
12 Jun 26	88.58000 +0.81	89.50	88.17	88.17	1,134
11 Jun 26	87.77000 +1.88	88.13	85.84	86.00	452
10 Jun 26	85.89000 +1.37	85.89	84.03	84.03	32
09 Jun 26	84.52000 +2.09	84.84	81.92	82.51	510
08 Jun 26	82.43000 -0.43	83.37	81.98	83.37	930
05 Jun 26	82.86000 +0.73	82.86	81.22	81.49	397
04 Jun 26	82.13000 -1.33	84.42	82.13	83.34	1,407
03 Jun 26	83.46000 +0.27	84.25	82.04	82.21	898
02 Jun 26	83.19000 -1.13	83.20	82.27	82.85	452
01 Jun 26	84.32000 -0.62	85.04	83.57	85.04	363
29 May 26	84.94000 -2.08	86.56	84.94	86.36	834
28 May 26	87.02000 -0.90	88.40	86.34	88.40	90
27 May 26	87.92000 +0.23	87.92	86.53	87.25	1,414
26 May 26	87.69000 -0.28	88.87	86.89	88.45	1,137
25 May 26	87.97000 -0.98	89.43	86.60	89.43	2,676
22 May 26	88.95000 -1.49	90.07	88.58	90.07	333
21 May 26	90.44000 -1.70	91.58	90.36	90.90	390
20 May 26	92.14000 +0.22	92.27	91.06	91.06	595
19 May 26	91.92000 +0.24	92.02	90.70	91.08	914
18 May 26	91.68000 +0.30	92.57	91.11	91.15	501
15 May 26	91.38000 -0.46	92.71	90.54	91.31	1,065
14 May 26	91.84000 -0.29	91.84	91.01	91.01	96
13 May 26	92.13000 +1.33	92.13	90.00	90.22	363
12 May 26	90.80000 +0.50	90.80	89.21	89.21	626
11 May 26	90.30000 +1.15	90.45	87.84	87.84	728
08 May 26	89.15000 +0.05	89.50	88.53	89.12	2,003
07 May 26	89.10000 -1.16	90.57	88.42	90.57	345
06 May 26	90.26000 +0.86	90.46	88.55	88.55	2,885
05 May 26	89.40000 -0.85	90.50	89.40	89.78	727
04 May 26	90.25000 +0.84	90.90	89.94	90.32	741
30 Apr 26	89.41000 -1.94	90.25	89.26	89.72	851
29 Apr 26	91.35000 +8.69	91.35	86.42	87.30	3,125
28 Apr 26	82.66000 -1.35	84.11	82.66	83.94	486
27 Apr 26	84.01000 -0.23	84.01	83.40	83.60	650
24 Apr 26	84.24000 -1.09	84.24	84.05	84.05	153
23 Apr 26	85.33000 +0.71	85.97	84.83	84.83	728
22 Apr 26	84.62000 +1.67	84.62	82.94	83.12	635
21 Apr 26	82.95000 -1.42	84.14	82.95	83.83	1,317
20 Apr 26	84.37000 -1.00	84.52	84.00	84.38	488
17 Apr 26	85.37000 +1.67	85.37	83.30	83.30	296
16 Apr 26	83.70000 +0.25	83.90	83.29	83.43	423
15 Apr 26	83.45000 -0.27	84.38	83.00	83.59	509
14 Apr 26	83.72000 +1.62	83.72	82.29	82.50	2,104
13 Apr 26	82.10000 -0.09	83.34	81.87	82.85	1,702
10 Apr 26	82.19000 -0.18	82.99	82.19	82.99	1,932
09 Apr 26	82.37000 -0.44	83.55	82.37	83.06	401
08 Apr 26	82.81000 +1.46	83.75	82.44	82.85	747
07 Apr 26	81.35000 +2.48	81.99	81.18	81.99	851
02 Apr 26	78.87000 +0.67	78.87	77.51	77.51	380
01 Apr 26	78.20000 +1.64	78.23	77.31	78.21	656
31 Mar 26	76.56000 +0.53	77.57	76.07	76.55	1,207
30 Mar 26	76.03000 +0.20	76.03	74.82	75.60	2,408
27 Mar 26	75.83000 -3.31	79.30	75.83	79.30	1,136
26 Mar 26	79.14000 -1.36	80.13	78.99	80.13	258
25 Mar 26	80.50000 +0.82	80.50	79.60	79.67	829
24 Mar 26	79.68000 -1.68	80.90	79.68	80.90	816
23 Mar 26	81.36000 +0.26	81.78	79.42	79.42	2,805
20 Mar 26	81.10000 -0.88	83.11	81.10	82.74	632
19 Mar 26	81.98000 -0.81	81.98	79.86	80.84	596
18 Mar 26	82.79000 -2.24	84.22	82.79	84.12	1,280
17 Mar 26	85.03000 -1.10	85.03	84.45	84.74	198
16 Mar 26	86.13000 -1.05	87.00	86.13	86.97	942
13 Mar 26	87.18000 -0.29	87.91	87.18	87.37	347
12 Mar 26	87.47000 +0.60	88.27	87.36	87.67	995
11 Mar 26	86.87000 +1.08	86.87	86.20	86.20	516
10 Mar 26	85.79000 +1.40	85.91	84.95	85.42	306
09 Mar 26	84.39000 +0.17	85.00	83.08	83.53	2,508
06 Mar 26	84.22000 -0.62	84.74	82.81	84.74	544
05 Mar 26	84.84000 +0.99	84.84	82.93	83.31	2,199
04 Mar 26	83.85000 +1.53	83.85	82.54	82.54	1,106
03 Mar 26	82.32000 -0.03	82.36	81.03	82.03	3,819
02 Mar 26	82.35000 -0.53	82.65	81.35	82.65	1,964
27 Feb 26	82.88000 -0.81	83.21	81.65	82.20	1,122
26 Feb 26	83.69000 +1.29	83.95	82.64	82.72	877
25 Feb 26	82.40000 +1.95	83.00	81.50	81.50	674
24 Feb 26	80.45000 +0.56	81.18	80.05	80.46	768
23 Feb 26	79.89000 -1.39	82.25	79.50	82.09	930
20 Feb 26	81.28000 +0.56	81.34	80.74	80.74	209
19 Feb 26	80.72000 -0.64	81.33	80.56	80.56	190
18 Feb 26	81.36000 +1.13	81.36	80.32	80.32	1,005
17 Feb 26	80.23000 +1.06	80.23	78.60	78.97	1,313
16 Feb 26	79.17000 -1.24	79.65	78.98	79.24	245
13 Feb 26	80.41000 -2.67	81.26	80.17	81.09	899
12 Feb 26	83.08000 +0.42	84.92	82.85	82.91	2,948
11 Feb 26	82.66000 -0.77	82.66	80.28	81.71	1,489
10 Feb 26	83.43000 +0.49	83.43	81.68	81.68	50
09 Feb 26	82.94000 -0.15	83.82	82.60	83.82	1,033
06 Feb 26	83.09000 +1.85	83.12	80.81	81.44	1,202
05 Feb 26	81.24000 -0.68	82.18	81.24	82.00	590
04 Feb 26	81.92000 +3.00	82.00	78.42	78.88	1,233
03 Feb 26	78.92000 +1.41	79.59	77.78	77.83	357
02 Feb 26	77.51000 +0.71	77.98	76.90	77.28	1,127
30 Jan 26	76.80000 -2.50	78.56	76.75	78.27	615
29 Jan 26	79.30000 -2.41	81.80	78.00	79.47	1,970
28 Jan 26	81.71000 +1.34	88.00	78.88	78.88	10,511
27 Jan 26	80.37000 -0.85	81.18	79.76	81.18	1,193
26 Jan 26	81.22000 -1.54	82.40	80.94	81.94	1,049
23 Jan 26	82.76000 -0.01	83.06	82.00	82.57	953
22 Jan 26	82.77000 +2.30	83.18	82.11	82.32	1,433
21 Jan 26	80.47000 +0.94	80.62	79.31	79.31	1,918
20 Jan 26	79.53000 +1.20	79.53	77.78	77.98	1,486
19 Jan 26	78.33000 -1.57	79.37	78.28	78.88	1,412
16 Jan 26	79.90000 -0.58	80.50	79.75	80.18	781
15 Jan 26	80.48000 +2.37	80.48	78.24	78.32	1,888
14 Jan 26	78.11000 +1.02	78.20	77.30	77.47	1,668
13 Jan 26	77.09000 +0.07	77.50	76.68	76.78	87
12 Jan 26	77.02000 +1.26	77.02	75.54	75.59	637
09 Jan 26	75.76000 +0.21	75.76	75.38	75.50	471
08 Jan 26	75.55000 +1.23	75.55	73.75	74.03	1,209
07 Jan 26	74.32000 -1.87	76.62	74.08	76.54	2,308
06 Jan 26	76.19000 +2.62	76.42	73.64	73.72	822
05 Jan 26	73.57000 +1.48	73.70	71.45	71.97	615
02 Jan 26	72.09000 -0.65	72.20	70.85	72.04	4,858
30 Dec 25	72.74000 -0.39	72.74	72.42	72.68	495
29 Dec 25	73.13000 +1.94	73.26	72.13	72.13	886
23 Dec 25	71.19000 -3.81	73.27	71.19	73.27	586
22 Dec 25	75.00000 -0.63	75.57	74.32	75.28	920
19 Dec 25	75.63000 -1.34	75.90	75.44	75.87	687
18 Dec 25	76.97000 +4.37	77.02	72.29	72.50	7,285
17 Dec 25	72.60000 -0.36	73.00	71.94	72.53	1,579
16 Dec 25	72.96000 +0.48	73.18	72.38	72.77	777
15 Dec 25	72.48000 -0.45	74.37	72.32	72.49	1,729
12 Dec 25	72.93000 +0.86	73.20	72.23	72.23	293
11 Dec 25	72.07000 +1.25	72.07	71.31	71.31	384
10 Dec 25	70.82000 -0.09	71.12	70.72	70.72	1,753
09 Dec 25	70.91000 -1.89	71.81	70.70	71.67	1,274
08 Dec 25	72.80000 -0.82	73.37	72.58	73.05	804
05 Dec 25	73.62000 -0.26	73.97	72.93	73.32	599
04 Dec 25	73.88000 -0.03	74.89	73.88	74.67	420
03 Dec 25	73.91000 +0.81	73.91	73.00	73.25	846
02 Dec 25	73.10000 -0.69	73.60	72.91	73.26	721
01 Dec 25	73.79000 -1.30	74.56	73.41	74.56	819
28 Nov 25	75.09000 +1.02	75.12	74.20	74.20	723
27 Nov 25	74.07000 -0.59	74.88	74.07	74.84	3,605
26 Nov 25	74.66000 +1.22	74.87	73.60	73.97	660
25 Nov 25	73.44000 +1.02	73.44	71.67	72.14	724
24 Nov 25	72.42000 -1.14	74.11	72.38	74.10	1,290
21 Nov 25	73.56000 +0.25	73.56	71.81	71.81	911
20 Nov 25	73.31000 +0.50	73.45	72.69	72.99	1,367
19 Nov 25	72.81000 +1.10	72.88	71.76	71.76	586
18 Nov 25	71.71000 -1.49	72.29	71.28	72.29	1,511
17 Nov 25	73.20000 +0.30	74.89	72.71	72.91	1,804
14 Nov 25	72.90000 -1.15	74.16	72.72	73.42	1,897
13 Nov 25	74.05000 -1.70	75.28	74.05	75.28	1,798
12 Nov 25	75.75000 +1.21	76.76	73.70	73.70	3,551
11 Nov 25	74.54000 +1.54	74.54	72.63	72.63	1,545
10 Nov 25	73.00000 -0.58	74.31	72.92	73.57	1,345
07 Nov 25	73.58000 +2.29	73.58	71.20	71.53	660
06 Nov 25	71.29000 +1.11	72.55	71.29	71.78	2,190
05 Nov 25	70.18000 +0.81	70.18	68.22	68.22	948
04 Nov 25	69.37000 -1.09	70.95	68.62	70.12	1,330
03 Nov 25	70.46000 +0.03	70.94	70.17	70.39	908
31 Oct 25	70.43000 -3.24	72.26	70.43	72.26	1,607
30 Oct 25	73.67000 +0.87	73.95	69.00	72.34	5,519
29 Oct 25	72.80000 -2.12	73.56	71.96	73.56	2,285
28 Oct 25	74.92000 +0.21	75.05	73.89	74.71	1,985
27 Oct 25	74.71000 +0.78	75.07	73.86	73.93	3,426
24 Oct 25	73.93000 +0.13	74.50	73.36	73.54	2,828
23 Oct 25	73.80000 -0.18	74.07	73.35	74.07	379
22 Oct 25	73.98000 +0.17	74.01	73.52	73.80	425
21 Oct 25	73.81000 +0.75	73.81	72.11	72.69	352
20 Oct 25	73.06000 +0.02	73.87	72.86	73.00	522
17 Oct 25	73.04000 +0.44	73.04	71.15	71.15	274
16 Oct 25	72.60000 +1.45	72.60	71.00	71.45	593
15 Oct 25	71.15000 +1.69	71.46	69.71	70.02	2,293
14 Oct 25	69.46000 +0.46	69.46	68.49	68.72	1,032
13 Oct 25	69.00000 +0.16	69.00	67.82	67.82	2,209
10 Oct 25	68.84000 -0.35	70.15	68.68	69.80	1,023
09 Oct 25	69.19000 -0.43	69.57	68.59	69.45	2,162
08 Oct 25	69.62000 -0.34	70.13	68.41	70.07	18,598
07 Oct 25	69.96000 -0.94	70.83	69.82	70.42	1,252
06 Oct 25	70.90000 -2.45	74.08	70.90	74.08	2,093
03 Oct 25	73.35000 -0.67	74.30	73.35	74.24	175
02 Oct 25	74.02000 +1.92	74.23	71.72	73.07	1,464
01 Oct 25	72.10000 +0.20	72.10	71.30	71.39	1,833
30 Sep 25	71.90000 -0.86	72.96	71.86	72.96	1,112
29 Sep 25	72.76000 +1.59	72.76	71.19	71.33	1,814
26 Sep 25	71.17000 -0.36	71.99	71.17	71.94	422
25 Sep 25	71.53000 -1.27	72.20	71.35	71.50	790
24 Sep 25	72.80000 +0.33	72.92	72.61	72.61	478
23 Sep 25	72.47000 +0.62	72.85	72.00	72.30	622
22 Sep 25	71.85000 +0.14	72.16	71.30	71.71	528
19 Sep 25	71.71000 +1.23	71.91	71.00	71.11	973
18 Sep 25	70.48000 -0.53	71.17	70.42	71.02	1,161
17 Sep 25	71.01000 +0.38	71.57	70.79	71.57	172
16 Sep 25	70.63000 -0.30	71.20	70.20	70.21	981
15 Sep 25	70.93000 +1.11	71.26	69.36	69.36	2,186
12 Sep 25	69.82000 -1.13	70.65	69.80	70.30	3,072
11 Sep 25	70.95000 +0.13	71.22	70.90	71.06	696
10 Sep 25	70.82000 -1.25	72.21	70.82	71.81	877
09 Sep 25	72.07000 +0.51	72.07	71.14	71.68	405
08 Sep 25	71.56000 -1.93	73.19	71.56	73.12	437
05 Sep 25	73.49000 -1.36	74.74	73.32	74.64	2,329
04 Sep 25	74.85000 +0.11	75.10	74.62	75.10	421
03 Sep 25	74.74000 -0.30	76.86	74.45	76.31	846
02 Sep 25	75.04000 -2.27	75.65	74.98	75.37	2,317
01 Sep 25	77.31000 +2.19	77.31	74.07	75.12	2,418
29 Aug 25	75.12000 -0.48	75.49	75.00	75.20	243
28 Aug 25	75.60000 +0.02	75.85	75.42	75.65	1,794
27 Aug 25	75.58000 +1.66	76.12	74.51	74.51	1,351
26 Aug 25	73.92000 -0.21	74.50	73.60	74.00	530
25 Aug 25	74.13000 -2.19	75.91	74.13	75.71	1,613
22 Aug 25	76.32000 -0.06	77.06	76.32	76.52	627
21 Aug 25	76.38000 -1.04	77.36	76.10	77.36	661
20 Aug 25	77.42000 -1.73	78.08	77.31	78.08	161
19 Aug 25	79.15000 -0.32	79.50	78.90	79.09	1,131
18 Aug 25	79.47000 +1.87	79.47	77.45	77.92	625
15 Aug 25	77.60000 -2.60	79.79	77.60	79.78	437
14 Aug 25	80.20000 +0.28	80.89	79.47	80.85	54
13 Aug 25	79.92000 -0.33	80.25	79.47	79.78	84
12 Aug 25	80.25000 +1.43	81.23	79.56	79.69	2,461
11 Aug 25	78.82000 +0.56	79.60	78.60	78.86	225
08 Aug 25	78.26000 +1.16	78.79	78.05	78.79	66
07 Aug 25	77.10000 +0.45	77.91	76.62	76.62	168
06 Aug 25	76.65000 -0.99	78.19	76.65	77.94	277
05 Aug 25	77.64000 +0.17	77.97	77.53	77.96	563
04 Aug 25	77.47000 +3.08	77.47	75.10	75.38	402
01 Aug 25	74.39000 -4.86	78.15	74.10	77.88	1,268
31 Jul 25	79.25000 -3.48	81.39	79.25	81.39	631
30 Jul 25	82.73000 +2.22	85.80	82.73	83.93	9,483
29 Jul 25	80.51000 -1.12	81.12	80.51	81.11	343
28 Jul 25	81.63000 +2.41	81.86	80.77	80.77	1,674
25 Jul 25	79.22000 -0.57	80.11	79.00	79.87	1,681
24 Jul 25	79.79000 -2.07	81.49	79.79	81.48	491
23 Jul 25	81.86000 +0.52	83.46	81.86	83.15	476
22 Jul 25	81.34000 +1.41	81.34	79.28	79.28	169
21 Jul 25	79.93000 -0.63	81.40	79.93	80.35	1,197
18 Jul 25	80.56000 +0.75	80.79	79.91	80.41	223
17 Jul 25	79.81000 +1.17	80.00	78.23	78.78	1,223
16 Jul 25	78.64000 -1.49	79.80	78.64	79.80	205
15 Jul 25	80.13000 +0.83	80.53	79.54	80.21	285
14 Jul 25	79.30000 -1.39	80.88	79.30	80.83	998
11 Jul 25	80.69000 -0.88	81.79	80.66	81.79	214
10 Jul 25	81.57000 +0.44	81.57	80.34	81.30	183
09 Jul 25	81.13000 -0.34	83.82	81.13	81.77	4,416
08 Jul 25	81.47000 +0.62	81.47	79.77	79.92	304
07 Jul 25	80.85000 +1.35	80.85	80.09	80.09	311
04 Jul 25	79.50000 -0.46	82.23	79.50	82.23	121
03 Jul 25	79.96000 -0.25	80.21	79.90	80.08	427
02 Jul 25	80.21000 -0.48	81.30	80.21	80.83	81
01 Jul 25	80.69000 +1.65	80.69	77.40	78.03	570
30 Jun 25	79.04000 +0.32	79.36	78.83	78.98	362
27 Jun 25	78.72000 +1.06	78.72	78.60	78.62	34
26 Jun 25	77.66000 -0.88	78.60	77.54	77.96	534
25 Jun 25	78.54000 +0.60	79.25	78.54	78.74	70
24 Jun 25	77.94000 -1.45	80.47	77.94	80.05	607
23 Jun 25	79.39000 -1.55	80.68	79.39	80.67	167
20 Jun 25	80.94000 +1.35	81.26	79.31	79.90	865
19 Jun 25	79.59000 -0.41	80.77	79.59	80.77	1,055
18 Jun 25	80.00000 -0.44	80.00	79.53	79.72	235
17 Jun 25	80.44000 -0.61	80.75	80.20	80.75	228
16 Jun 25	81.05000 -0.41	82.27	80.51	81.08	2,028
13 Jun 25	81.46000 +0.09	81.75	80.44	81.50	1,804
12 Jun 25	81.37000 -0.71	82.60	81.29	82.60	1,638
11 Jun 25	82.08000 +1.81	82.53	79.89	79.99	1,081
10 Jun 25	80.27000 +1.66	80.43	78.81	79.40	299
09 Jun 25	78.61000 +0.49	78.96	77.80	78.53	723
06 Jun 25	78.12000 +1.07	78.35	76.10	76.38	2,564
05 Jun 25	77.05000 +0.61	78.12	76.73	77.60	512
04 Jun 25	76.44000 +0.43	76.44	75.70	76.21	506
03 Jun 25	76.01000 +1.93	76.05	75.54	75.54	27
02 Jun 25	74.08000 +0.44	74.11	73.10	73.91	2,882
30 May 25	73.64000 -0.28	74.33	73.50	74.33	457
29 May 25	73.92000 -2.22	77.25	73.92	77.23	1,463
28 May 25	76.14000 -0.15	77.23	76.14	77.10	707
27 May 25	76.29000 +1.38	76.32	75.00	75.15	356
26 May 25	74.91000 +0.44	75.16	74.85	75.11	241
23 May 25	74.47000 +0.46	74.47	72.88	74.27	753
22 May 25	74.01000 -0.58	74.55	73.23	73.93	752
21 May 25	74.59000 -1.36	75.64	74.52	75.64	1,245
20 May 25	75.95000 +0.70	76.31	74.99	75.17	1,161
19 May 25	75.25000 -1.29	75.74	74.96	75.52	803
16 May 25	76.54000 -0.86	77.93	75.42	77.69	1,123
15 May 25	77.40000 -0.52	78.47	77.01	77.89	1,437
14 May 25	77.92000 +0.91	78.06	76.73	78.06	649
13 May 25	77.01000 +0.69	77.65	76.73	77.65	1,116
12 May 25	76.32000 +4.63	76.32	72.89	73.76	1,508
09 May 25	71.69000 -1.38	72.02	71.54	72.02	438
08 May 25	73.07000 +0.26	74.12	72.76	73.87	1,330
07 May 25	72.81000 -0.45	73.44	72.49	72.71	1,145
06 May 25	73.26000 +0.32	73.29	71.33	72.53	1,654
05 May 25	72.94000 -0.74	74.69	72.61	74.69	1,390
02 May 25	73.68000 +3.99	73.68	72.34	73.09	2,892
30 Apr 25	69.69000 -3.68	69.77	66.54	69.40	15,708
29 Apr 25	73.37000 -0.47	74.17	73.36	73.72	1,559
28 Apr 25	73.84000 +0.83	74.31	73.50	73.52	677
25 Apr 25	73.01000 -0.54	74.10	72.99	74.09	417
24 Apr 25	73.55000 -0.09	73.55	71.95	72.91	789
23 Apr 25	73.64000 +1.59	75.20	72.72	73.30	596
22 Apr 25	72.05000 +0.16	72.05	70.70	70.82	658
17 Apr 25	71.89000 -0.81	72.25	71.03	71.17	1,202
16 Apr 25	72.70000 -2.07	74.02	72.70	73.66	900
15 Apr 25	74.77000 +0.68	75.97	74.35	75.78	1,004
14 Apr 25	74.09000 +1.51	76.66	73.93	75.11	983
11 Apr 25	72.58000 -1.36	77.48	72.58	77.48	923
10 Apr 25	73.94000 +2.96	80.52	73.94	80.52	1,946
09 Apr 25	70.98000 -4.86	74.29	70.63	73.99	2,754
08 Apr 25	75.84000 +3.60	76.13	73.93	74.10	1,233
07 Apr 25	72.24000 -3.17	75.00	69.72	70.13	2,216
04 Apr 25	75.41000 -4.56	80.00	74.48	79.73	2,419
03 Apr 25	79.97000 -11.22	88.88	79.78	88.50	680
02 Apr 25	91.19000 -0.14	91.35	90.04	91.12	431
01 Apr 25	91.33000 +1.08	91.34	90.42	90.50	645
31 Mar 25	90.25000 +0.42	90.29	88.29	89.52	1,070
28 Mar 25	89.83000 -2.65	92.03	89.83	92.03	1,148
27 Mar 25	92.48000 +1.85	92.48	90.09	91.06	1,540
26 Mar 25	90.63000 +2.27	90.86	88.76	88.76	451
25 Mar 25	88.36000 -1.30	89.22	88.36	88.80	115
24 Mar 25	89.66000 -0.05	90.39	89.57	89.61	216
21 Mar 25	89.71000 -1.69	91.22	88.99	90.90	830
20 Mar 25	91.40000 +0.30	91.85	91.32	91.64	263
19 Mar 25	91.10000 +1.08	91.10	89.99	90.39	553
18 Mar 25	90.02000 +0.20	91.28	89.66	90.76	803
17 Mar 25	89.82000 +0.65	90.85	89.43	90.61	1,716
14 Mar 25	89.17000 -0.01	89.41	88.77	88.77	269
13 Mar 25	89.18000 -0.41	90.93	88.99	90.26	1,404
12 Mar 25	89.59000 -1.72	91.88	88.93	91.28	857
11 Mar 25	91.31000 -3.25	93.60	91.17	93.49	2,029
10 Mar 25	94.56000 -1.46	97.46	94.51	97.46	382
07 Mar 25	96.02000 -3.30	97.49	95.75	97.49	543
06 Mar 25	99.32000 -3.68	103.16	98.88	103.16	1,394
05 Mar 25	103.00000 -5.14	104.60	102.64	104.54	953
04 Mar 25	108.14000 -2.24	110.26	108.00	109.64	2,659
03 Mar 25	110.38000 +0.36	112.02	110.24	111.58	1,105
28 Feb 25	110.02000 -0.50	110.96	109.40	110.16	576
27 Feb 25	110.52000 +1.86	110.62	107.48	108.24	444
26 Feb 25	108.66000 +1.12	110.00	108.48	110.00	970
25 Feb 25	107.54000 -1.04	109.00	107.32	108.40	6,531
24 Feb 25	108.58000 -1.00	108.58	106.06	106.10	2,672
21 Feb 25	109.58000 +1.52	109.58	108.02	108.14	122
20 Feb 25	108.06000 -0.38	108.20	107.14	107.56	461
19 Feb 25	108.44000 +0.40	108.56	107.66	108.22	251
18 Feb 25	108.04000 +1.24	108.04	107.00	107.44	710
17 Feb 25	106.80000 -0.84	107.40	105.30	107.40	6,168
14 Feb 25	107.64000 +0.34	107.68	106.96	107.12	911
13 Feb 25	107.30000 +0.08	109.44	107.06	108.18	1,517
12 Feb 25	107.22000 -0.94	107.84	106.90	107.40	1,164
11 Feb 25	108.16000 +0.30	108.16	107.08	107.20	910
10 Feb 25	107.86000 +0.86	109.40	107.86	108.00	946
07 Feb 25	107.00000 -1.12	108.18	106.38	108.18	590
06 Feb 25	108.12000 +1.12	108.38	107.38	108.06	2,407
05 Feb 25	107.00000 +1.50	107.00	105.54	105.54	5,401
04 Feb 25	105.50000 +0.92	105.74	104.16	104.54	954
03 Feb 25	104.58000 -0.06	104.58	103.34	103.74	2,724
31 Jan 25	104.64000 -0.44	105.00	104.42	104.90	1,417
30 Jan 25	105.08000 +2.84	105.46	103.78	104.00	1,975
29 Jan 25	102.24000 +6.97	103.00	95.61	96.17	3,886
28 Jan 25	95.27000 +0.18	95.88	95.14	95.88	288
27 Jan 25	95.09000 +1.52	95.09	92.27	93.09	3,092
24 Jan 25	93.57000 -0.15	93.72	92.86	93.69	315
23 Jan 25	93.72000 -0.76	94.26	93.41	94.26	267
22 Jan 25	94.48000 +0.11	94.96	93.67	94.18	1,897
21 Jan 25	94.37000 +2.17	94.37	91.68	91.68	413
20 Jan 25	92.20000 -0.59	93.06	92.20	92.90	711
17 Jan 25	92.79000 +1.86	92.84	91.16	91.16	378
16 Jan 25	90.93000 +0.10	90.93	90.46	90.64	423
15 Jan 25	90.83000 +0.10	91.16	90.20	90.85	555
14 Jan 25	90.73000 +0.89	92.31	90.51	91.27	949
13 Jan 25	89.84000 -0.20	90.40	89.73	89.92	451
10 Jan 25	90.04000 -0.11	90.14	89.62	89.62	1,761
09 Jan 25	90.15000 +0.11	90.15	88.90	89.94	83
08 Jan 25	90.04000 +1.20	90.25	89.59	90.12	2,056
07 Jan 25	88.84000 -1.59	89.65	88.77	88.80	203
06 Jan 25	90.43000 +0.22	90.56	88.96	89.97	649
03 Jan 25	90.21000 +0.23	90.21	89.40	89.99	296
02 Jan 25	89.98000 +2.26	90.11	88.38	88.69	1,093
30 Dec 24	87.72000 -1.23	88.40	87.72	88.08	608
27 Dec 24	88.95000 +5.30	88.95	87.59	87.72	843
23 Dec 24	83.65000 -1.55	84.79	83.54	84.64	1,830
20 Dec 24	85.20000 -1.61	85.34	83.99	85.06	2,659
19 Dec 24	86.81000 -0.30	88.00	86.28	86.54	625
18 Dec 24	87.11000 -0.97	87.91	87.11	87.91	450
17 Dec 24	88.08000 -1.66	88.86	88.08	88.52	247
16 Dec 24	89.74000 -3.40	93.10	89.34	92.76	677
13 Dec 24	93.14000 -0.89	93.19	92.81	93.19	229
12 Dec 24	94.03000 -0.58	94.03	93.33	93.49	497
11 Dec 24	94.61000 +0.74	94.61	93.32	93.64	433
10 Dec 24	93.87000 +0.59	94.10	93.61	94.10	173
09 Dec 24	93.28000 -0.94	95.34	93.28	94.70	1,196
06 Dec 24	94.22000 -0.20	94.22	92.94	92.94	747
05 Dec 24	94.42000 -1.46	96.13	94.42	95.70	972
04 Dec 24	95.88000 -0.18	96.89	95.40	96.64	500
03 Dec 24	96.06000 +0.38	96.95	96.02	96.95	168
02 Dec 24	95.68000 -0.82	97.49	95.45	97.49	666
29 Nov 24	96.50000 +0.47	96.53	95.25	95.53	444
28 Nov 24	96.03000 +0.24	96.99	95.56	96.99	764
27 Nov 24	95.79000 -0.21	96.56	95.31	96.11	1,505
26 Nov 24	96.00000 -1.81	97.36	96.00	97.36	303
25 Nov 24	97.81000 +0.55	98.09	97.67	97.99	1,329
22 Nov 24	97.26000 +1.76	97.26	95.34	95.47	3,716
21 Nov 24	95.50000 +2.87	95.50	93.48	93.70	954
20 Nov 24	92.63000 -1.70	93.68	92.31	93.09	568
19 Nov 24	94.33000 +0.19	95.00	93.98	94.71	845
18 Nov 24	94.14000 +0.63	94.19	93.14	93.50	613
15 Nov 24	93.51000 -0.98	95.06	93.11	93.77	1,023
14 Nov 24	94.49000 +1.05	95.00	93.88	94.50	812
13 Nov 24	93.44000 +0.36	94.31	91.25	91.25	465
12 Nov 24	93.08000 -1.33	95.00	92.88	95.00	634
11 Nov 24	94.41000 +3.95	95.20	90.55	90.55	2,640
08 Nov 24	90.46000 +1.27	90.79	88.25	88.86	976
07 Nov 24	89.19000 -0.70	89.74	89.00	89.74	1,058
06 Nov 24	89.89000 +1.64	91.26	89.60	89.98	1,166
05 Nov 24	88.25000 -1.07	89.44	88.15	89.44	169
04 Nov 24	89.32000 -1.62	91.00	89.29	90.57	1,113
01 Nov 24	90.94000 +1.58	91.51	89.62	90.35	928
31 Oct 24	89.36000 -0.88	90.50	88.36	89.45	1,934
30 Oct 24	90.24000 -0.18	90.24	89.52	89.67	386
29 Oct 24	90.42000 -0.70	90.71	89.36	90.71	646
28 Oct 24	91.12000 +1.06	91.47	90.05	90.09	450
25 Oct 24	90.06000 -1.03	90.20	89.47	90.16	1,012
24 Oct 24	91.09000 +1.73	91.70	89.92	90.41	1,430
23 Oct 24	89.36000 +0.36	89.71	84.40	85.38	7,138
22 Oct 24	89.00000 +0.21	89.36	88.65	89.22	1,105
21 Oct 24	88.79000 +0.64	89.64	88.65	89.08	981
18 Oct 24	88.15000 -0.30	88.54	87.44	87.76	954
17 Oct 24	88.45000 +1.44	88.50	87.49	88.10	721
16 Oct 24	87.01000 -0.81	87.82	86.68	87.29	972
15 Oct 24	87.82000 +1.04	87.82	86.75	87.01	992
14 Oct 24	86.78000 -0.52	87.46	86.78	87.28	462
11 Oct 24	87.30000 +0.56	87.43	85.73	85.82	303
10 Oct 24	86.74000 -0.82	87.70	86.23	87.60	459
09 Oct 24	87.56000 +0.61	87.79	87.30	87.63	417
08 Oct 24	86.95000 -0.87	87.76	86.36	87.22	2,499
07 Oct 24	87.82000 +0.62	87.95	87.41	87.89	764
04 Oct 24	87.20000 +0.12	87.87	86.64	86.94	952
03 Oct 24	87.08000 -0.34	87.42	86.38	87.39	991
02 Oct 24	87.42000 -0.08	88.36	87.00	88.00	2,181
01 Oct 24	87.50000 +0.64	88.20	87.09	87.40	1,606
30 Sep 24	86.86000 -0.86	87.68	86.86	87.42	1,950
27 Sep 24	87.72000 +0.64	87.94	87.11	87.11	1,124
26 Sep 24	87.08000 +1.40	88.55	85.49	85.49	7,697
25 Sep 24	85.68000 -0.04	85.68	84.12	84.30	567
24 Sep 24	85.72000 +0.27	85.73	83.38	83.63	12,069
23 Sep 24	85.45000 -1.47	86.76	84.78	86.53	3,095
20 Sep 24	86.92000 +0.11	87.36	86.29	86.74	1,789
19 Sep 24	86.81000 -0.28	88.45	86.30	86.70	2,027
18 Sep 24	87.09000 +0.67	87.42	85.70	86.91	4,508
17 Sep 24	86.42000 -0.10	86.76	85.66	86.76	1,176
16 Sep 24	86.52000 -2.41	88.69	86.46	88.69	2,019
13 Sep 24	88.93000 -0.13	89.69	88.91	89.61	2,681
12 Sep 24	89.06000 +2.66	89.37	88.24	89.05	3,838
11 Sep 24	86.40000 +3.00	86.40	83.73	84.34	8,652
10 Sep 24	83.40000 +0.76	83.60	82.83	83.48	1,033
09 Sep 24	82.64000 +0.54	82.80	81.96	82.58	1,124
06 Sep 24	82.10000 -0.77	83.07	81.13	81.94	2,616
05 Sep 24	82.87000 -0.71	83.98	82.42	83.13	1,337
04 Sep 24	83.58000 -1.66	84.54	83.45	84.03	2,194
03 Sep 24	85.24000 +0.04	85.67	84.73	85.38	1,745
02 Sep 24	85.20000 -0.81	85.98	84.38	85.98	881
30 Aug 24	86.01000 +0.21	86.30	85.67	85.71	206
29 Aug 24	85.80000 -0.11	86.52	85.22	86.15	1,914
28 Aug 24	85.91000 -1.18	88.56	85.65	88.36	3,088
27 Aug 24	87.09000 +1.84	87.24	85.22	85.22	3,286
26 Aug 24	85.25000 +1.17	85.64	83.93	83.93	1,607
23 Aug 24	84.08000 +0.83	84.32	83.14	83.14	1,725
22 Aug 24	83.25000 -0.20	83.57	83.01	83.19	5,954
21 Aug 24	83.45000 -0.64	83.60	82.92	83.05	4,974
20 Aug 24	84.09000 -0.07	84.47	82.77	83.29	6,932
19 Aug 24	84.16000 -1.68	85.90	84.16	85.84	6,858
16 Aug 24	85.84000 +0.40	86.25	84.88	85.85	6,593
15 Aug 24	85.44000 +1.82	86.41	84.95	85.49	6,401
14 Aug 24	83.62000 -0.96	86.95	83.19	86.00	36,841
13 Aug 24	84.58000 +13.51	86.80	70.52	70.89	39,949
12 Aug 24	71.07000 +2.28	71.65	70.36	71.13	2,157
09 Aug 24	68.79000 -0.76	69.72	68.60	69.01	2,328
08 Aug 24	69.55000 +0.00	69.93	68.41	68.87	1,238
07 Aug 24	69.55000 +0.60	70.34	69.03	69.73	850
06 Aug 24	68.95000 +1.93	69.24	67.92	68.66	1,688
05 Aug 24	67.02000 -2.60	68.01	66.15	68.01	6,109
02 Aug 24	69.62000 +0.59	70.08	68.13	69.33	3,145
01 Aug 24	69.03000 -4.11	72.36	68.96	72.34	3,233
31 Jul 24	73.14000 +3.89	74.05	71.90	72.29	2,746
30 Jul 24	69.25000 +0.08	69.82	69.25	69.64	1,095
29 Jul 24	69.17000 +0.52	69.58	68.30	68.66	1,809
26 Jul 24	68.65000 -1.02	68.69	67.61	67.89	1,043
25 Jul 24	69.67000 +0.95	69.67	68.67	69.00	1,613
24 Jul 24	68.72000 -1.70	70.43	68.48	70.25	1,116
23 Jul 24	70.42000 +0.26	71.00	70.18	70.43	1,369
22 Jul 24	70.16000 +1.70	72.40	70.00	72.10	2,742
19 Jul 24	68.46000 -0.21	68.51	68.06	68.45	1,547
18 Jul 24	68.67000 -0.62	68.99	67.91	68.76	3,305
17 Jul 24	69.29000 +1.70	69.48	68.25	68.92	2,106
16 Jul 24	67.59000 -0.29	67.89	65.82	67.51	5,022
15 Jul 24	67.88000 -0.41	68.98	67.67	68.73	3,149
12 Jul 24	68.29000 +0.91	68.29	67.38	67.80	2,633
11 Jul 24	67.38000 +0.22	67.38	66.60	67.01	2,539
10 Jul 24	67.16000 -1.08	67.74	66.93	67.60	1,631
09 Jul 24	68.24000 -1.27	69.23	68.16	69.18	2,346
08 Jul 24	69.51000 -0.58	70.50	69.51	70.49	1,418
05 Jul 24	70.09000 -1.09	70.76	69.68	70.66	1,563
04 Jul 24	71.18000 +0.64	71.18	70.55	70.55	1,059
03 Jul 24	70.54000 -0.88	71.64	70.54	71.64	476
02 Jul 24	71.42000 -0.48	71.99	71.34	71.95	904
01 Jul 24	71.90000 -1.41	72.64	71.67	72.64	2,487
28 Jun 24	73.31000 -0.61	74.21	72.61	74.21	273
27 Jun 24	73.92000 +0.04	74.08	73.41	73.41	459
26 Jun 24	73.88000 -0.09	74.35	73.40	74.13	842
25 Jun 24	73.97000 -0.14	74.50	73.97	74.19	2,585
24 Jun 24	74.11000 -0.50	74.83	73.85	74.83	4,111
21 Jun 24	74.61000 -0.28	74.94	74.39	74.39	1,229
20 Jun 24	74.89000 +0.40	75.08	74.28	74.88	1,363
19 Jun 24	74.49000 -0.80	75.10	74.11	74.11	248
18 Jun 24	75.29000 -0.16	76.10	75.18	75.74	445
17 Jun 24	75.45000 +1.02	75.45	74.17	74.37	513
14 Jun 24	74.43000 -0.15	75.07	74.38	74.84	756
13 Jun 24	74.58000 +0.91	74.60	73.49	73.50	9,715
12 Jun 24	73.67000 -0.90	74.58	73.10	74.58	1,176
11 Jun 24	74.57000 -1.24	75.84	74.57	75.62	2,609
10 Jun 24	75.81000 -0.64	76.07	75.41	75.84	1,359
07 Jun 24	76.45000 +1.12	76.45	74.85	75.04	1,109
06 Jun 24	75.33000 -0.29	75.56	74.54	74.86	700
05 Jun 24	75.62000 -0.42	76.10	74.80	76.05	2,023
04 Jun 24	76.04000 +1.23	77.46	75.04	75.04	4,683
03 Jun 24	74.81000 +1.60	74.90	73.62	73.96	3,532
31 May 24	73.21000 +0.89	73.58	72.37	72.50	2,104
30 May 24	72.32000 +0.91	72.32	70.86	71.10	1,025
29 May 24	71.41000 -0.81	72.22	70.91	71.22	533
28 May 24	72.22000 -0.98	72.78	72.17	72.73	1,720
27 May 24	73.20000 +0.59	73.37	72.46	72.46	1,440
24 May 24	72.61000 -0.59	72.78	72.10	72.78	2,054
23 May 24	73.20000 -0.61	74.83	73.14	74.56	4,359
22 May 24	73.81000 +2.02	73.81	71.50	71.75	2,611
21 May 24	71.79000 +0.06	71.92	71.20	71.52	3,271
20 May 24	71.73000 +1.16	71.99	70.65	71.53	2,048
17 May 24	70.57000 +1.97	70.57	69.16	69.44	2,060
16 May 24	68.60000 -1.06	69.64	68.57	69.51	1,107
15 May 24	69.66000 -0.75	70.59	69.45	70.53	6,286
14 May 24	70.41000 -0.14	70.96	70.26	70.96	4,888
13 May 24	70.55000 -0.21	71.09	70.30	71.09	4,200
10 May 24	70.76000 +1.02	71.32	69.70	70.50	9,760
09 May 24	69.74000 +0.74	69.80	67.96	68.76	2,561
08 May 24	69.00000 +1.62	69.00	67.06	67.49	10,084
07 May 24	67.38000 -0.77	68.10	67.00	67.90	11,741
06 May 24	68.15000 -0.09	68.76	67.90	68.35	16,359
03 May 24	68.24000 -1.10	70.36	68.24	70.12	16,788
02 May 24	69.34000 -13.56	70.75	68.73	70.35	42,432
30 Apr 24	82.90000 +0.73	82.90	81.89	82.68	271
29 Apr 24	82.17000 -0.73	83.11	82.17	83.11	900
26 Apr 24	82.90000 +0.87	83.12	81.85	81.88	269
25 Apr 24	82.03000 -0.22	83.06	82.03	82.38	601
24 Apr 24	82.25000 -0.03	82.46	81.60	82.46	984
23 Apr 24	82.28000 -0.38	83.00	81.68	83.00	203
22 Apr 24	82.66000 +0.79	82.71	82.21	82.32	575
19 Apr 24	81.87000 +0.38	82.43	81.26	82.19	589
18 Apr 24	81.49000 +1.03	81.55	80.88	80.95	149
17 Apr 24	80.46000 +0.30	80.74	80.37	80.37	136
16 Apr 24	80.16000 -0.44	80.52	79.50	80.52	1,111
15 Apr 24	80.60000 +0.76	80.94	79.80	79.81	1,069
12 Apr 24	79.84000 -0.02	80.71	79.84	80.59	445
11 Apr 24	79.86000 -0.53	80.23	79.75	80.23	223
10 Apr 24	80.39000 +0.62	80.74	79.75	80.47	1,439
09 Apr 24	79.77000 -0.36	80.53	79.59	80.53	1,214
08 Apr 24	80.13000 -0.50	80.49	79.76	80.49	2,231
05 Apr 24	80.63000 -1.52	81.48	80.62	81.26	373
04 Apr 24	82.15000 -0.80	82.33	81.80	82.33	1,116
03 Apr 24	82.95000 -0.50	83.37	82.60	83.01	983
02 Apr 24	83.45000 -1.45	86.05	83.45	85.25	833
28 Mar 24	84.90000 +0.40	85.00	84.60	84.90	882
27 Mar 24	84.50000 +0.90	84.80	83.60	83.60	1,020
26 Mar 24	83.60000 -0.10	83.90	83.50	83.80	327
25 Mar 24	83.70000 -0.10	84.10	83.70	84.10	1,747
22 Mar 24	83.80000 -1.10	85.10	83.80	85.10	47
21 Mar 24	84.90000 +0.50	85.40	84.60	85.10	1,029
20 Mar 24	84.40000 +0.30	84.60	84.10	84.10	73
19 Mar 24	84.10000 +0.20	84.40	83.60	83.90	578
18 Mar 24	83.90000 +1.00	83.90	82.70	83.10	558
15 Mar 24	82.90000 -0.80	84.40	82.90	84.30	457
14 Mar 24	83.70000 -0.30	83.90	83.00	83.90	538
13 Mar 24	84.00000 -0.40	84.90	83.10	84.90	81
12 Mar 24	84.40000 +0.10	84.70	83.80	84.60	739
11 Mar 24	84.30000 +1.20	84.40	83.10	83.40	281
08 Mar 24	83.10000 -0.30	83.50	82.90	83.50	680
07 Mar 24	83.40000 -0.80	84.40	83.00	84.10	728
06 Mar 24	84.20000 -0.10	84.50	83.90	84.00	718
05 Mar 24	84.30000 -0.80	85.40	84.10	85.40	386
04 Mar 24	85.10000 -1.20	86.50	84.80	86.50	3,255
01 Mar 24	86.30000 -0.80	88.00	86.30	87.90	1,500
29 Feb 24	87.10000 +0.60	87.30	85.70	85.80	1,144
28 Feb 24	86.50000 -0.10	87.10	86.40	86.90	582
27 Feb 24	86.60000 -1.20	87.30	86.60	87.30	126
26 Feb 24	87.80000 -1.70	88.20	87.60	88.20	462
23 Feb 24	89.50000 +1.60	89.50	88.20	88.20	384
22 Feb 24	87.90000 -0.30	88.10	87.60	87.60	661
21 Feb 24	88.20000 +1.70	88.20	86.70	86.70	137
20 Feb 24	86.50000 -0.10	86.70	86.00	86.50	920
19 Feb 24	86.60000 +0.20	87.30	86.50	86.50	339
16 Feb 24	86.40000 -0.30	87.20	86.10	87.20	1,004
15 Feb 24	86.70000 -1.10	88.00	86.70	88.00	1,570
14 Feb 24	87.80000 -0.40	88.50	87.70	88.00	805
13 Feb 24	88.20000 -0.90	88.80	88.10	88.80	497
12 Feb 24	89.10000 -1.00	90.40	89.10	90.10	564
09 Feb 24	90.10000 +2.20	90.10	89.20	89.20	430
08 Feb 24	87.90000 -0.60	88.40	87.50	87.90	3,210
07 Feb 24	88.50000 +0.30	89.00	88.30	88.30	370
06 Feb 24	88.20000 +1.90	88.20	85.30	85.40	1,310
05 Feb 24	86.30000 +0.70	86.60	85.90	86.60	542
02 Feb 24	85.60000 +0.70	86.90	85.00	85.20	973
01 Feb 24	84.90000 -1.30	87.10	84.90	86.60	1,473
31 Jan 24	86.20000 -0.20	91.20	86.20	89.30	16,920
30 Jan 24	86.40000 +0.60	86.90	86.00	86.90	1,136
29 Jan 24	85.80000 +0.20	86.30	85.60	85.60	867
26 Jan 24	85.60000 +0.70	85.60	85.20	85.40	495
25 Jan 24	84.90000 +0.00	85.00	84.50	84.50	223
24 Jan 24	84.90000 -0.60	85.00	84.80	85.00	148
23 Jan 24	85.50000 -0.40	86.00	85.50	85.60	537
22 Jan 24	85.90000 +0.40	86.50	85.80	86.40	1,105
19 Jan 24	85.50000 +0.10	86.20	85.50	86.20	1,137
18 Jan 24	85.40000 +1.00	85.50	84.10	84.40	971
17 Jan 24	84.40000 -0.60	85.10	84.30	84.60	153
16 Jan 24	85.00000 +0.10	85.50	84.50	85.40	3,437
15 Jan 24	84.90000 +0.90	85.00	84.00	84.00	306
12 Jan 24	84.00000 -0.10	84.80	83.90	84.40	1,035
11 Jan 24	84.10000 -1.10	85.40	84.00	85.40	2,039
10 Jan 24	85.20000 -0.10	85.50	85.00	85.20	243
09 Jan 24	85.30000 +0.20	86.10	85.30	85.90	187
08 Jan 24	85.10000 +0.30	85.50	84.80	85.50	401
05 Jan 24	84.80000 -1.20	85.90	84.80	85.90	600
04 Jan 24	86.00000 +0.10	86.00	85.20	85.60	562
03 Jan 24	85.90000 -0.20	86.10	85.30	85.80	526
02 Jan 24	86.10000 -0.70	87.50	85.90	87.10	1,304
29 Dec 23	86.80000 +0.70	86.80	86.40	86.80	408
28 Dec 23	86.10000 +0.50	86.30	85.70	85.70	1,353
27 Dec 23	85.60000 -1.40	86.80	85.50	86.80	945
22 Dec 23	87.00000 +0.70	87.00	86.00	86.00	1,010
21 Dec 23	86.30000 -1.40	87.60	86.20	87.60	1,760
20 Dec 23	87.70000 -1.50	89.00	87.60	89.00	746
19 Dec 23	89.20000 +0.60	89.30	88.60	88.60	51
18 Dec 23	88.60000 -0.80	88.80	87.90	88.40	10,926
15 Dec 23	89.40000 +0.60	89.80	88.90	89.10	1,439
14 Dec 23	88.80000 -1.50	91.10	88.80	91.10	5,798
13 Dec 23	90.30000 -0.40	91.10	90.30	91.00	293
12 Dec 23	90.70000 -1.20	91.40	90.50	91.40	573
11 Dec 23	91.90000 +2.00	92.00	89.70	90.00	684
08 Dec 23	89.90000 +0.00	89.90	89.20	89.70	1,822
07 Dec 23	89.90000 +0.40	90.40	89.70	90.20	506
06 Dec 23	89.50000 -0.20	89.50	88.60	89.20	818
05 Dec 23	89.70000 +0.10	90.30	89.50	90.00	1,677
04 Dec 23	89.60000 -0.90	91.70	89.50	91.30	1,663
01 Dec 23	90.50000 -0.10	91.30	90.50	91.10	1,610
30 Nov 23	90.60000 -0.90	92.10	90.60	92.10	464
29 Nov 23	91.50000 -0.90	92.70	91.50	92.10	374
28 Nov 23	92.40000 -1.70	93.60	92.40	93.60	149
27 Nov 23	94.10000 +0.20	94.10	93.50	93.90	367
24 Nov 23	93.90000 -1.10	95.20	93.90	95.00	28
23 Nov 23	95.00000 -0.50	95.20	94.50	95.20	48
22 Nov 23	95.50000 +0.50	95.90	95.50	95.90	25
21 Nov 23	95.00000 -0.10	95.40	94.50	95.10	293
20 Nov 23	95.10000 -2.60	96.90	95.10	96.40	278
17 Nov 23	97.70000 -1.00	99.00	97.60	98.60	339
16 Nov 23	98.70000 +0.90	98.70	97.20	97.70	2,970
15 Nov 23	97.80000 +0.90	98.20	97.00	97.00	525
14 Nov 23	96.90000 +0.00	97.10	96.20	96.20	907
13 Nov 23	96.90000 +0.80	97.50	96.70	96.90	499
10 Nov 23	96.10000 -0.10	96.40	95.60	96.30	418
09 Nov 23	96.20000 -1.40	97.50	96.20	96.70	209
08 Nov 23	97.60000 +0.40	97.80	97.20	97.20	52
07 Nov 23	97.20000 +1.00	97.60	96.20	96.20	1,378
06 Nov 23	96.20000 -0.30	96.20	95.20	95.60	1,026
03 Nov 23	96.50000 +1.40	96.60	93.60	94.00	667
02 Nov 23	95.10000 +8.70	95.30	86.30	87.00	6,353
01 Nov 23	86.40000 -1.50	87.40	85.90	87.00	958
31 Oct 23	87.90000 -0.10	87.90	87.00	87.40	63
30 Oct 23	88.00000 +0.00	88.10	87.30	87.50	956
27 Oct 23	88.00000 -0.90	88.60	87.70	88.60	432
26 Oct 23	88.90000 -0.90	89.10	88.50	88.70	213
25 Oct 23	89.80000 +0.60	90.00	89.00	89.20	1,037
24 Oct 23	89.20000 +0.50	89.50	88.50	88.50	534
23 Oct 23	88.70000 -0.50	88.90	88.20	88.70	177
20 Oct 23	89.20000 -0.60	89.40	88.90	89.20	661
19 Oct 23	89.80000 +0.30	90.00	89.00	89.00	185
18 Oct 23	89.50000 +1.10	89.50	88.60	88.60	41
17 Oct 23	88.40000 -0.20	88.70	88.10	88.10	257
16 Oct 23	88.60000 +1.40	88.60	86.50	87.90	1,195
13 Oct 23	87.20000 +0.60	87.20	86.90	86.90	12
12 Oct 23	86.60000 -0.70	87.30	86.50	86.70	638
11 Oct 23	87.30000 -1.20	88.40	87.20	87.90	196
10 Oct 23	88.50000 +1.30	88.50	87.50	87.90	617
09 Oct 23	87.20000 -0.50	87.70	87.10	87.10	323
06 Oct 23	87.70000 +0.70	88.00	87.30	87.30	404
05 Oct 23	87.00000 +0.50	87.00	86.20	86.50	91
04 Oct 23	86.50000 +0.50	86.50	84.70	85.50	972
03 Oct 23	86.00000 -1.40	87.10	86.00	87.10	161
02 Oct 23	87.40000 +1.00	87.40	86.30	86.60	1,171
29 Sep 23	86.40000 +0.30	87.10	86.10	86.10	145
28 Sep 23	86.10000 -0.60	86.80	85.70	86.70	95
27 Sep 23	86.70000 +0.20	87.60	86.70	87.40	637
26 Sep 23	86.50000 -1.30	87.30	86.50	87.30	98
25 Sep 23	87.80000 -0.60	88.50	87.50	88.00	198
22 Sep 23	88.40000 +0.00	88.40	87.50	87.50	580
21 Sep 23	88.40000 -1.30	89.40	88.40	89.30	455
20 Sep 23	89.70000 +1.20	89.70	88.80	89.10	479
19 Sep 23	88.50000 -1.80	90.50	88.20	90.40	766
18 Sep 23	90.30000 -0.40	90.50	90.30	90.50	305
15 Sep 23	90.70000 -0.50	91.40	90.50	91.40	311
14 Sep 23	91.20000 +0.90	91.20	89.90	90.10	236
13 Sep 23	90.30000 +1.20	90.50	89.30	89.80	127
12 Sep 23	89.10000 +0.30	89.60	89.10	89.10	113
11 Sep 23	88.80000 -0.30	89.70	88.70	89.70	318
08 Sep 23	89.10000 +0.10	89.10	88.80	89.10	142
07 Sep 23	89.00000 -0.40	89.40	89.00	89.40	117
06 Sep 23	89.40000 -1.20	90.30	89.40	90.10	65
05 Sep 23	90.60000 +0.10	91.20	90.30	90.50	331
04 Sep 23	90.50000 +0.30	91.80	90.50	91.00	622
01 Sep 23	90.20000 -0.60	90.60	90.00	90.00	346
31 Aug 23	90.80000 -0.10	91.30	90.60	91.00	694
30 Aug 23	90.90000 -0.30	91.30	90.90	91.30	186
29 Aug 23	91.20000 +1.90	91.20	90.00	90.60	270
28 Aug 23	89.30000 +1.10	89.50	87.70	87.70	715
25 Aug 23	88.20000 +0.70	88.20	87.90	87.90	395
24 Aug 23	87.50000 +0.10	88.00	86.60	88.00	1,381
23 Aug 23	87.40000 -1.60	88.60	86.70	88.60	145
22 Aug 23	89.00000 +0.20	89.00	88.10	88.10	373
21 Aug 23	88.80000 -0.50	89.60	88.60	89.00	516
18 Aug 23	89.30000 -0.80	89.40	88.70	88.90	1,767
17 Aug 23	90.10000 -1.40	91.40	90.10	91.10	162
16 Aug 23	91.50000 -0.50	91.90	91.30	91.70	56
15 Aug 23	92.00000 -0.20	92.50	91.50	92.50	430
14 Aug 23	92.20000 +0.30	92.90	91.90	92.90	83
11 Aug 23	91.90000 -0.80	92.60	91.90	92.30	306
10 Aug 23	92.70000 +1.30	92.70	90.60	91.00	647
09 Aug 23	91.40000 -0.10	92.30	91.40	91.90	1,020
08 Aug 23	91.50000 -0.50	92.60	91.50	92.10	54
07 Aug 23	92.00000 -1.00	92.80	91.70	92.80	614
04 Aug 23	93.00000 -0.30	94.10	93.00	93.60	433
03 Aug 23	93.30000 -2.10	93.90	92.80	92.80	601
02 Aug 23	95.40000 +3.60	95.40	90.30	91.00	2,126
01 Aug 23	91.80000 +0.00	92.80	91.80	92.60	447
31 Jul 23	91.80000 -0.10	92.20	91.80	91.90	416
28 Jul 23	91.90000 -0.50	92.20	91.70	92.20	126
27 Jul 23	92.40000 +0.60	92.80	91.50	92.00	906
26 Jul 23	91.80000 -1.80	93.10	91.80	93.00	109
25 Jul 23	93.60000 +0.80	93.60	92.30	92.30	308
24 Jul 23	92.80000 +0.40	93.00	92.10	92.10	1,717
21 Jul 23	92.40000 +0.90	93.00	90.30	90.30	1,533
20 Jul 23	91.50000 +1.20	91.50	90.60	90.80	638
19 Jul 23	90.30000 +0.70	90.30	89.60	89.60	965
18 Jul 23	89.60000 -0.90	90.20	89.60	90.20	410
17 Jul 23	90.50000 +0.00	90.60	89.90	90.60	361
14 Jul 23	90.50000 -0.40	91.00	90.30	90.90	103
13 Jul 23	90.90000 -0.40	91.00	90.60	90.90	455
12 Jul 23	91.30000 +0.70	91.50	90.90	90.90	340
11 Jul 23	90.60000 +1.20	91.00	89.80	90.40	939
10 Jul 23	89.40000 +1.60	90.00	87.20	87.20	1,205
07 Jul 23	87.80000 -0.60	88.70	87.80	88.50	279
06 Jul 23	88.40000 -2.50	90.60	88.40	90.20	312
05 Jul 23	90.90000 -0.30	91.30	90.40	91.20	746
04 Jul 23	91.20000 +0.30	91.20	90.60	91.20	113
03 Jul 23	90.90000 +0.30	91.30	90.50	90.90	1,433
30 Jun 23	90.60000 +0.00	91.30	90.60	91.00	345
29 Jun 23	90.60000 +1.20	90.60	90.10	90.40	224
28 Jun 23	89.40000 -0.30	90.40	89.30	90.40	84
27 Jun 23	89.70000 -0.40	90.20	89.50	90.10	316
26 Jun 23	90.10000 +0.20	90.50	89.60	90.50	535
23 Jun 23	89.90000 -1.70	92.60	89.60	91.80	635
22 Jun 23	91.60000 -1.30	92.60	91.60	92.50	443
21 Jun 23	92.90000 -0.10	93.20	92.10	92.50	325
20 Jun 23	93.00000 +0.10	93.30	92.50	93.30	609
19 Jun 23	92.90000 -0.40	93.90	92.80	93.90	801
16 Jun 23	93.30000 +0.80	93.50	92.60	92.70	625
15 Jun 23	92.50000 +0.50	93.30	92.40	93.30	383
14 Jun 23	92.00000 +0.00	92.10	91.70	92.00	409
13 Jun 23	92.00000 +0.90	92.00	91.00	91.70	1,327
12 Jun 23	91.10000 +0.00	91.80	90.80	91.80	1,099
09 Jun 23	91.10000 +0.10	92.50	91.00	92.30	437
08 Jun 23	91.00000 -0.80	91.90	91.00	91.90	166
07 Jun 23	91.80000 +0.30	92.50	91.70	92.40	1,224
06 Jun 23	91.50000 -1.80	93.80	91.50	93.20	1,047
05 Jun 23	93.30000 +0.70	94.00	93.00	93.90	1,781
02 Jun 23	92.60000 +1.60	92.60	90.70	91.20	1,108
01 Jun 23	91.00000 -0.20	91.70	90.50	91.60	1,139
31 May 23	91.20000 -0.20	92.20	90.60	91.80	465
30 May 23	91.40000 -0.40	92.80	91.10	92.80	1,895
29 May 23	91.80000 -0.40	92.70	91.80	92.20	723
26 May 23	92.20000 +0.40	92.90	91.90	92.00	1,791
25 May 23	91.80000 -0.80	93.00	91.60	92.90	717
24 May 23	92.60000 -1.10	93.40	91.40	93.40	2,431
23 May 23	93.70000 -2.40	95.60	93.70	95.00	598
22 May 23	96.10000 -1.40	97.90	96.10	97.20	191
19 May 23	97.50000 -1.50	100.20	97.50	100.20	953
18 May 23	99.00000 +1.40	99.00	98.40	98.40	57
17 May 23	97.60000 +0.10	97.80	96.50	96.60	349
16 May 23	97.50000 -0.60	98.50	97.50	98.50	86
15 May 23	98.10000 +1.40	98.10	96.70	97.40	493
12 May 23	96.70000 +0.00	97.50	96.10	96.10	461
11 May 23	96.70000 -0.70	97.90	96.70	97.50	96
10 May 23	97.40000 -0.40	98.30	96.90	97.20	364
09 May 23	97.80000 +0.20	97.80	97.00	97.70	440
08 May 23	97.60000 +0.40	97.60	96.90	97.20	1,799
05 May 23	97.20000 +2.20	97.40	95.00	95.50	1,309
04 May 23	95.00000 +0.40	95.20	94.10	94.20	1,567
03 May 23	94.60000 -8.60	99.40	94.60	98.30	2,468
02 May 23	103.20000 +0.60	104.60	102.80	104.60	1,939
28 Apr 23	102.60000 +1.40	102.80	100.80	100.80	700
27 Apr 23	101.20000 +2.70	102.00	100.20	100.20	1,341
26 Apr 23	98.50000 -2.10	99.40	98.50	99.00	487
25 Apr 23	100.60000 +2.10	101.00	98.40	98.40	144
24 Apr 23	98.50000 +0.70	98.60	97.80	98.20	590
21 Apr 23	97.80000 -0.10	98.00	97.20	97.30	236
20 Apr 23	97.90000 -0.10	98.40	97.00	98.30	723
19 Apr 23	98.00000 -0.90	98.90	97.90	98.70	403
18 Apr 23	98.90000 -0.10	99.40	98.50	99.10	558
17 Apr 23	99.00000 +1.20	99.10	97.00	97.60	923
14 Apr 23	97.80000 +1.40	98.00	96.30	96.80	2,165
13 Apr 23	96.40000 +0.10	97.00	95.60	97.00	2,086
12 Apr 23	96.30000 -0.80	97.10	96.10	96.50	238
11 Apr 23	97.10000 +1.40	97.20	95.20	95.20	522
06 Apr 23	95.70000 +0.00	96.60	95.70	95.70	90
05 Apr 23	95.70000 +0.70	95.90	94.70	95.20	174
04 Apr 23	95.00000 -0.80	97.00	95.00	97.00	138
03 Apr 23	95.80000 +0.34	97.00	95.50	97.00	1,924
31 Mar 23	95.46000 +2.56	95.46	92.32	92.32	228
30 Mar 23	92.90000 +1.22	93.25	92.10	92.10	1,055
29 Mar 23	91.68000 +0.94	91.95	91.21	91.95	440
28 Mar 23	90.74000 -1.18	91.99	90.74	91.99	1,213
27 Mar 23	91.92000 +1.27	92.40	91.19	91.19	301
24 Mar 23	90.65000 -0.61	91.47	90.65	91.15	753
23 Mar 23	91.26000 -1.99	92.10	91.00	92.10	868
22 Mar 23	93.25000 -0.12	93.75	92.87	93.20	186
21 Mar 23	93.37000 +0.79	93.77	92.15	92.15	374
20 Mar 23	92.58000 +0.36	93.12	92.00	92.21	784
17 Mar 23	92.22000 -1.86	94.69	92.22	94.69	250
16 Mar 23	94.08000 +0.72	94.51	93.47	93.72	53
15 Mar 23	93.36000 +0.17	93.47	92.28	93.11	764
14 Mar 23	93.19000 +0.25	93.48	92.73	93.34	426
13 Mar 23	92.94000 -1.85	94.09	91.77	94.09	483
10 Mar 23	94.79000 -1.16	94.81	93.30	94.51	534
09 Mar 23	95.95000 -1.01	96.96	95.95	96.80	562
08 Mar 23	96.96000 -1.42	98.38	96.86	97.89	1,108
07 Mar 23	98.38000 -0.36	98.82	98.00	98.00	126
06 Mar 23	98.74000 +0.72	99.09	97.37	97.37	474
03 Mar 23	98.02000 +1.91	98.18	97.38	97.40	92
02 Mar 23	96.11000 +1.27	96.27	93.47	96.00	555
01 Mar 23	94.84000 -1.59	96.78	94.84	96.19	1,884
28 Feb 23	96.43000 -0.36	97.19	96.04	97.19	618
27 Feb 23	96.79000 +0.62	97.11	96.64	97.00	48
24 Feb 23	96.17000 -1.10	97.55	96.17	97.37	1,261
23 Feb 23	97.27000 -1.78	99.34	97.02	99.34	1,275
22 Feb 23	99.05000 +0.11	99.36	98.05	98.10	340
21 Feb 23	98.94000 -1.05	100.04	98.81	99.56	641
20 Feb 23	99.99000 -0.21	100.82	99.65	99.80	255
17 Feb 23	100.20000 -1.46	100.78	99.70	100.20	675
16 Feb 23	101.66000 +0.50	102.00	101.50	102.00	286
15 Feb 23	101.16000 +1.46	101.98	99.95	100.78	740
14 Feb 23	99.70000 -1.66	101.24	99.70	100.72	2,229
13 Feb 23	101.36000 +1.68	101.48	99.12	99.12	880
10 Feb 23	99.68000 +1.10	99.85	98.30	98.62	311
09 Feb 23	98.58000 -0.32	99.19	98.32	99.19	461
08 Feb 23	98.90000 +0.29	99.74	98.62	98.62	619
07 Feb 23	98.61000 +1.01	98.61	97.34	97.34	367
06 Feb 23	97.60000 -0.46	97.76	96.08	96.54	899
03 Feb 23	98.06000 -3.24	98.40	95.60	98.39	2,634
02 Feb 23	101.30000 +1.99	101.30	99.70	99.71	5,183
01 Feb 23	99.31000 -0.58	100.38	99.31	100.34	1,591
31 Jan 23	99.89000 +0.19	99.93	99.61	99.70	791
30 Jan 23	99.70000 -1.00	100.18	98.71	100.00	2,362
27 Jan 23	100.70000 +1.49	100.70	98.95	99.00	1,563
26 Jan 23	99.21000 +1.74	99.50	97.80	97.80	315
25 Jan 23	97.47000 -0.45	98.09	97.33	98.09	526
24 Jan 23	97.92000 -0.03	98.59	97.32	98.59	1,257
23 Jan 23	97.95000 +1.80	98.06	96.16	97.45	2,535
20 Jan 23	96.15000 -0.72	96.70	95.71	96.54	1,759
19 Jan 23	96.87000 -0.97	97.22	96.34	96.86	763
18 Jan 23	97.84000 -1.64	98.98	97.71	98.40	759
17 Jan 23	99.48000 +0.68	99.49	97.99	99.00	2,156
16 Jan 23	98.80000 +0.67	99.45	98.55	99.34	963
13 Jan 23	98.13000 +0.39	98.28	97.04	98.00	436
12 Jan 23	97.74000 -0.15	98.72	97.71	98.54	1,022
11 Jan 23	97.89000 -0.25	99.08	97.84	97.84	1,143
10 Jan 23	98.14000 -0.28	98.14	96.89	97.01	1,263
09 Jan 23	98.42000 -1.43	100.40	98.39	99.97	3,352
06 Jan 23	99.85000 +0.96	101.00	98.48	99.50	2,383
05 Jan 23	98.89000 +0.82	99.38	97.64	98.07	2,071
04 Jan 23	98.07000 +2.65	98.07	95.29	95.88	2,637
03 Jan 23	95.42000 +0.70	95.72	93.53	94.00	1,864
02 Jan 23	94.72000 +1.76	94.72	92.62	94.07	1,025
30 Dec 22	92.96000 -1.23	94.38	92.66	94.33	762
29 Dec 22	94.19000 +1.24	94.19	92.14	93.21	727
28 Dec 22	92.95000 -0.12	93.71	92.91	93.22	698
27 Dec 22	93.07000 +1.21	93.25	92.61	93.00	679
23 Dec 22	91.86000 -0.19	92.85	91.59	92.36	659
22 Dec 22	92.05000 -0.74	93.23	91.86	93.23	856
21 Dec 22	92.79000 +1.02	93.18	91.21	91.30	2,847
20 Dec 22	91.77000 -0.87	92.37	91.00	91.10	996
19 Dec 22	92.64000 -0.39	93.76	92.31	92.41	1,593
16 Dec 22	93.03000 -0.72	94.80	92.23	94.67	1,309
15 Dec 22	93.75000 -3.02	96.06	93.75	95.86	2,748
14 Dec 22	96.77000 +0.18	96.77	95.42	96.44	944
13 Dec 22	96.59000 -0.29	98.45	96.00	97.79	8,527
12 Dec 22	96.88000 -0.23	97.59	96.00	97.59	111
09 Dec 22	97.11000 -1.29	98.45	96.75	98.44	1,506
08 Dec 22	98.40000 +0.81	98.40	96.53	96.53	216
07 Dec 22	97.59000 -0.37	97.77	95.85	97.40	3,818
06 Dec 22	97.96000 -0.49	98.87	97.96	98.36	687
05 Dec 22	98.45000 -0.35	98.99	97.80	98.99	4,348
02 Dec 22	98.80000 +1.33	99.50	97.06	98.17	821
01 Dec 22	97.47000 +1.63	98.08	96.93	98.01	1,543
30 Nov 22	95.84000 +0.75	95.96	94.90	94.90	775
29 Nov 22	95.09000 -0.03	95.79	95.09	95.68	295
28 Nov 22	95.12000 -0.39	95.61	93.81	95.52	811
25 Nov 22	95.51000 +1.30	96.14	95.10	95.53	263
24 Nov 22	94.21000 -1.92	96.63	94.21	96.39	1,577
23 Nov 22	96.13000 +0.98	96.21	94.96	94.96	407
22 Nov 22	95.15000 -0.48	96.33	95.15	95.90	491
21 Nov 22	95.63000 +1.29	96.00	94.20	94.34	3,577
18 Nov 22	94.34000 +1.89	94.98	92.50	92.50	1,568
17 Nov 22	92.45000 -1.14	94.08	92.22	93.60	1,265
16 Nov 22	93.59000 -1.84	95.28	92.50	95.00	1,680
15 Nov 22	95.43000 +0.91	95.48	93.46	95.31	1,612
14 Nov 22	94.52000 +0.23	95.02	93.54	93.62	705
11 Nov 22	94.29000 +1.74	95.50	93.95	94.02	910
10 Nov 22	92.55000 +1.10	93.00	91.81	91.81	1,685
09 Nov 22	91.45000 -1.15	92.18	90.95	90.95	1,011
08 Nov 22	92.60000 +1.92	92.69	90.54	90.79	692
07 Nov 22	90.68000 -2.11	92.40	90.00	91.36	449
04 Nov 22	92.79000 +5.71	94.21	88.73	88.73	2,733
03 Nov 22	87.08000 -1.08	87.45	85.98	87.45	258
02 Nov 22	88.16000 -0.23	89.19	88.00	89.19	373
01 Nov 22	88.39000 +0.38	89.20	87.74	88.35	1,418
31 Oct 22	88.01000 +1.54	88.38	86.79	87.24	474
28 Oct 22	86.47000 +1.19	86.53	84.93	85.47	2,639
27 Oct 22	85.28000 -2.14	86.40	84.51	86.05	3,824
26 Oct 22	87.42000 +1.84	87.51	84.73	85.49	5,439
25 Oct 22	85.58000 +0.83	85.88	84.83	85.59	1,662
24 Oct 22	84.75000 -4.76	90.86	83.58	90.01	3,252
21 Oct 22	89.51000 +0.18	89.64	87.98	88.03	1,183
20 Oct 22	89.33000 -0.47	89.90	88.44	89.34	4,060
19 Oct 22	89.80000 -0.10	91.07	89.79	90.63	4,968
18 Oct 22	89.90000 -0.22	91.78	89.90	91.05	1,604
17 Oct 22	90.12000 +0.21	90.45	88.65	89.91	957
14 Oct 22	89.91000 +0.29	92.70	89.91	91.79	584
13 Oct 22	89.62000 -0.57	90.35	88.00	89.97	2,158
12 Oct 22	90.19000 +1.13	90.19	89.14	89.64	8,540
11 Oct 22	89.06000 -0.35	89.06	88.47	88.66	100
10 Oct 22	89.41000 +0.44	90.39	88.92	89.45	1,442
07 Oct 22	88.97000 -3.25	91.30	88.97	91.30	17,408
06 Oct 22	92.22000 +2.58	92.22	90.26	90.97	4,897
05 Oct 22	89.64000 +0.75	89.84	87.74	88.00	1,231
04 Oct 22	88.89000 +2.24	89.23	87.78	88.53	758
03 Oct 22	86.65000 -1.33	86.96	85.35	86.34	534
30 Sep 22	87.98000 -0.76	89.10	87.73	88.62	1,448
29 Sep 22	88.74000 -0.41	89.21	88.21	89.21	1,950
28 Sep 22	89.15000 +0.75	89.15	87.10	87.19	1,493
27 Sep 22	88.40000 -0.08	90.64	88.40	89.18	2,392
26 Sep 22	88.48000 +1.83	88.48	85.62	86.01	1,096
23 Sep 22	86.65000 -0.04	86.65	85.37	86.00	856
22 Sep 22	86.69000 -5.13	90.17	86.69	90.00	1,681
21 Sep 22	91.82000 +0.42	92.21	90.71	90.71	713
20 Sep 22	91.40000 +0.18	92.40	91.35	92.40	264
19 Sep 22	91.22000 +0.06	92.31	90.45	91.36	1,500
16 Sep 22	91.16000 -1.45	91.70	90.51	90.51	2,628
15 Sep 22	92.61000 -0.13	94.11	91.92	94.11	1,591
14 Sep 22	92.74000 +6.04	93.20	88.76	89.24	5,109
13 Sep 22	86.70000 -1.50	88.56	86.16	87.71	943
12 Sep 22	88.20000 -0.58	89.00	87.19	87.19	756
09 Sep 22	88.78000 -0.88	89.72	88.78	89.00	410
08 Sep 22	89.66000 +2.26	89.66	87.84	88.00	1,231
07 Sep 22	87.40000 +2.72	87.60	85.14	85.14	283
06 Sep 22	84.68000 +1.11	84.68	82.83	83.84	189
05 Sep 22	83.57000 -1.08	84.00	83.04	83.51	1,056
02 Sep 22	84.65000 +0.77	85.97	83.99	85.36	1,310
01 Sep 22	83.88000 +0.56	84.07	82.74	83.84	2,563
31 Aug 22	83.32000 -0.09	84.25	82.79	84.25	564
30 Aug 22	83.41000 -0.63	85.19	83.27	85.19	479
29 Aug 22	84.04000 -1.24	84.99	83.02	84.99	1,957
26 Aug 22	85.28000 -1.68	87.67	85.28	87.67	420
25 Aug 22	86.96000 +0.55	87.51	85.80	85.80	2,386
24 Aug 22	86.41000 +1.07	86.41	84.45	85.89	1,139
23 Aug 22	85.34000 -0.34	86.42	85.26	86.42	954
22 Aug 22	85.68000 -0.69	86.15	85.17	86.01	2,041
19 Aug 22	86.37000 -1.06	88.54	86.37	88.54	333
18 Aug 22	87.43000 +0.83	87.62	86.54	86.90	2,788
17 Aug 22	86.60000 -1.44	87.77	86.60	87.37	523
16 Aug 22	88.04000 +0.97	88.04	87.25	88.00	760
15 Aug 22	87.07000 +1.39	87.20	85.03	87.02	915
12 Aug 22	85.68000 +1.79	85.68	84.60	84.96	3,799
11 Aug 22	83.89000 +0.49	84.00	83.38	83.44	386
10 Aug 22	83.40000 +0.40	83.61	83.09	83.39	782
09 Aug 22	83.00000 -1.45	85.02	82.90	85.02	1,647
08 Aug 22	84.45000 +0.66	84.74	83.85	84.04	1,420
05 Aug 22	83.79000 -1.28	85.41	83.61	85.20	414
04 Aug 22	85.07000 +0.18	86.50	85.07	85.99	1,383
03 Aug 22	84.89000 +2.44	84.93	82.96	83.90	1,155
02 Aug 22	82.45000 -0.44	83.33	82.31	83.00	1,353
01 Aug 22	82.89000 +0.40	83.26	82.09	82.99	2,330
29 Jul 22	82.49000 -0.56	83.50	82.45	83.22	2,386
28 Jul 22	83.05000 +2.35	83.05	80.57	81.89	656
27 Jul 22	80.70000 +0.88	80.98	79.30	79.88	1,228
26 Jul 22	79.82000 +0.00	80.40	79.74	80.10	1,079
25 Jul 22	79.82000 -1.49	82.10	79.82	81.69	2,498
22 Jul 22	81.31000 -0.40	82.46	81.31	82.22	431
21 Jul 22	81.71000 +0.50	81.80	81.00	81.13	642
20 Jul 22	81.21000 +1.32	81.34	80.44	81.34	491
19 Jul 22	79.89000 +0.22	79.89	78.06	78.11	550
18 Jul 22	79.67000 +0.65	79.87	78.38	79.83	1,822
15 Jul 22	79.02000 +1.59	79.38	77.40	78.99	863
14 Jul 22	77.43000 +0.18	77.84	76.66	77.59	1,626
13 Jul 22	77.25000 -0.55	77.25	76.10	77.21	559
12 Jul 22	77.80000 +0.15	78.49	76.64	76.64	407
11 Jul 22	77.65000 -0.21	78.14	77.11	78.00	488
08 Jul 22	77.86000 +0.35	78.15	77.22	77.22	164
07 Jul 22	77.51000 +0.37	77.97	77.26	77.86	1,091
06 Jul 22	77.14000 +1.05	77.90	76.72	77.01	678
05 Jul 22	76.09000 +0.29	76.75	75.63	76.71	1,454
04 Jul 22	75.80000 +0.78	76.37	74.91	76.37	1,372
01 Jul 22	75.02000 +2.64	75.15	72.28	72.28	771
30 Jun 22	72.38000 -0.65	72.90	71.94	72.87	900
29 Jun 22	73.03000 -0.73	73.15	72.11	72.25	279
28 Jun 22	73.76000 +0.17	75.17	73.42	73.80	400
27 Jun 22	73.59000 +0.66	74.41	73.11	74.41	348
24 Jun 22	72.93000 +2.49	73.56	71.43	71.80	1,056
23 Jun 22	70.44000 +1.14	70.59	68.81	69.63	2,566
22 Jun 22	69.30000 +0.57	69.44	67.74	69.05	1,235
21 Jun 22	68.73000 -0.31	69.99	68.41	69.50	1,172
20 Jun 22	69.04000 +0.53	69.50	68.29	68.29	1,115
17 Jun 22	68.51000 +0.62	68.73	67.77	68.09	498
16 Jun 22	67.89000 -3.57	70.86	67.62	70.72	3,134
15 Jun 22	71.46000 +1.71	71.46	69.09	69.94	1,691
14 Jun 22	69.75000 +0.10	70.34	69.44	69.66	1,001
13 Jun 22	69.65000 -2.78	71.19	69.24	71.19	3,151
10 Jun 22	72.43000 -2.58	74.50	72.42	73.83	266
09 Jun 22	75.01000 +1.14	75.01	72.84	73.56	971
08 Jun 22	73.87000 -0.20	74.67	73.46	74.67	875
07 Jun 22	74.07000 -0.18	74.39	73.15	74.06	1,291
06 Jun 22	74.25000 +0.92	75.30	74.07	74.07	612
03 Jun 22	73.33000 +2.00	74.71	73.33	74.26	1,939
02 Jun 22	71.33000 -0.60	72.00	70.97	72.00	2,337
01 Jun 22	71.93000 -0.20	74.22	71.80	73.66	2,330
31 May 22	72.13000 -0.06	72.48	71.00	72.00	4,788
30 May 22	72.19000 +1.43	73.04	71.20	72.25	2,010
27 May 22	70.76000 +2.10	70.76	69.20	69.20	1,095
26 May 22	68.66000 +0.65	68.79	67.46	67.96	707
25 May 22	68.01000 +1.26	69.01	67.74	69.01	2,456
24 May 22	66.75000 -2.69	68.37	66.75	68.28	715
23 May 22	69.44000 +0.82	70.00	68.75	69.61	4,406
20 May 22	68.62000 +1.35	69.28	68.32	68.40	1,782
19 May 22	67.27000 -1.26	68.09	66.66	67.86	5,106
18 May 22	68.53000 -1.01	70.29	68.49	70.00	2,385
17 May 22	69.54000 -0.83	70.61	69.18	69.89	1,188
16 May 22	70.37000 -0.90	73.97	70.37	72.61	2,227
13 May 22	71.27000 +4.87	71.28	68.30	68.92	2,693
12 May 22	66.40000 -1.25	67.47	65.76	66.99	5,632
11 May 22	67.65000 -0.61	69.18	66.56	68.02	1,485
10 May 22	68.26000 -2.87	70.85	68.15	70.35	3,397
09 May 22	71.13000 -1.11	72.64	70.86	72.00	1,333
06 May 22	72.24000 -2.31	74.41	71.19	74.08	2,131
05 May 22	74.55000 +0.22	76.97	74.45	76.15	2,584
04 May 22	74.33000 +3.82	75.80	73.33	73.64	5,828
03 May 22	70.51000 -0.39	72.19	69.92	72.19	1,218
02 May 22	70.90000 -1.08	71.84	70.83	71.69	2,495
29 Apr 22	71.98000 +0.42	72.86	71.75	72.76	578
28 Apr 22	71.56000 +0.25	72.30	71.17	71.82	1,713
27 Apr 22	71.31000 -0.21	72.40	71.00	71.51	1,649
26 Apr 22	71.52000 -0.59	73.01	71.52	72.79	1,688
25 Apr 22	72.11000 -0.56	73.53	71.45	72.85	3,472
22 Apr 22	72.67000 -0.79	73.67	72.36	73.01	3,594
21 Apr 22	73.46000 -1.09	74.65	73.46	73.62	1,711
20 Apr 22	74.55000 -0.77	75.55	74.27	74.98	866
19 Apr 22	75.32000 +1.40	75.71	73.44	74.46	3,832
14 Apr 22	73.92000 -0.22	74.84	73.80	74.39	1,399
13 Apr 22	74.14000 -0.49	74.69	73.61	74.69	2,207
12 Apr 22	74.63000 +0.51	74.63	73.35	74.20	1,473
11 Apr 22	74.12000 -1.69	74.89	73.76	74.80	3,857
08 Apr 22	75.81000 +0.90	77.36	75.81	77.36	5,082
07 Apr 22	74.91000 -0.75	76.95	74.90	76.48	2,560
06 Apr 22	75.66000 -2.09	77.79	75.38	77.79	1,765
05 Apr 22	77.75000 -1.22	81.68	77.00	80.20	4,985
04 Apr 22	78.97000 -3.23	82.75	78.50	82.75	9,554
01 Apr 22	82.20000 -0.72	83.41	82.19	83.41	1,480
31 Mar 22	82.92000 +1.38	83.12	81.90	82.24	1,892
30 Mar 22	81.54000 +0.15	82.57	81.20	82.13	1,048
29 Mar 22	81.39000 +2.20	82.40	80.09	80.91	2,218
28 Mar 22	79.19000 -0.04	80.50	79.19	79.49	2,603
25 Mar 22	79.23000 +0.88	79.45	78.99	79.28	731
24 Mar 22	78.35000 -0.44	79.47	78.00	78.79	2,193
23 Mar 22	78.79000 -1.90	80.27	78.79	79.91	2,988
22 Mar 22	80.69000 +2.11	80.78	78.90	79.24	2,240
21 Mar 22	78.58000 -0.09	81.60	78.58	80.52	5,880
18 Mar 22	78.67000 +0.14	79.65	77.32	79.21	3,921
17 Mar 22	78.53000 -1.64	80.19	78.12	80.18	3,529
16 Mar 22	80.17000 +4.54	81.61	76.67	77.34	15,536
15 Mar 22	75.63000 +3.08	75.77	71.47	72.36	2,590
14 Mar 22	72.55000 -5.02	76.56	72.55	76.41	2,530
11 Mar 22	77.57000 -0.43	81.25	77.23	80.00	1,424
10 Mar 22	78.00000 -0.45	79.46	77.50	79.20	2,103
09 Mar 22	78.45000 +0.62	79.32	77.52	77.76	3,869
08 Mar 22	77.83000 -2.27	78.87	77.01	77.01	2,045
07 Mar 22	80.10000 -1.88	82.72	80.10	82.72	2,167
04 Mar 22	81.98000 -0.95	83.42	81.97	83.00	1,596
03 Mar 22	82.93000 -0.74	84.13	82.90	84.13	2,731
02 Mar 22	83.67000 +2.30	83.93	80.48	81.40	9,909
01 Mar 22	81.37000 -0.68	82.96	81.04	82.11	1,982
28 Feb 22	82.05000 +0.30	82.26	80.54	82.11	3,134
25 Feb 22	81.75000 +1.78	82.00	79.85	80.85	3,014
24 Feb 22	79.97000 -0.29	80.42	76.95	77.00	4,486
23 Feb 22	80.26000 -2.24	83.42	79.99	83.42	1,962
22 Feb 22	82.50000 +1.50	82.89	78.11	79.00	9,475
21 Feb 22	81.00000 -1.07	82.85	81.00	82.85	1,582
18 Feb 22	82.07000 -0.61	82.53	81.52	81.52	2,864
17 Feb 22	82.68000 -0.10	83.72	82.33	83.72	1,212
16 Feb 22	82.78000 -0.88	83.65	82.16	82.28	1,270
15 Feb 22	83.66000 +0.58	83.93	82.69	82.69	692
14 Feb 22	83.08000 -0.82	83.32	81.77	82.80	3,157
11 Feb 22	83.90000 +0.27	84.62	83.01	83.01	1,245
10 Feb 22	83.63000 -1.51	84.79	83.52	84.79	1,916
09 Feb 22	85.14000 +1.48	85.59	83.61	83.74	1,527
08 Feb 22	83.66000 -0.03	84.05	82.83	84.00	1,194
07 Feb 22	83.69000 +1.01	84.09	82.68	82.68	2,648
04 Feb 22	82.68000 -1.64	84.49	82.11	84.49	3,331
03 Feb 22	84.32000 -2.43	86.44	84.00	86.43	3,967
02 Feb 22	86.75000 +0.48	87.49	83.90	87.20	14,194
01 Feb 22	86.27000 -0.81	88.00	86.27	87.78	14,858
31 Jan 22	87.08000 +1.25	87.99	86.43	87.99	3,347
28 Jan 22	85.83000 -1.18	86.53	84.30	86.53	4,656
27 Jan 22	87.01000 +0.02	87.01	84.77	85.61	1,619
26 Jan 22	86.99000 +1.42	87.23	85.96	85.96	6,758
25 Jan 22	85.57000 +0.40	86.32	84.88	85.18	1,799
24 Jan 22	85.17000 -1.34	85.77	83.59	85.15	8,202
21 Jan 22	86.51000 +0.02	86.68	83.70	85.00	14,448
20 Jan 22	86.49000 +0.43	86.93	85.61	85.71	1,303
19 Jan 22	86.06000 -0.44	86.71	85.37	86.00	36,496
18 Jan 22	86.50000 -1.80	88.28	86.26	88.28	8,650
17 Jan 22	88.30000 +0.61	88.43	87.59	88.20	1,697
14 Jan 22	87.69000 -3.18	89.90	86.83	89.90	6,644
13 Jan 22	90.87000 -0.63	91.05	90.51	91.05	1,757
12 Jan 22	91.50000 -1.11	92.27	90.90	91.54	1,208
11 Jan 22	92.61000 -0.31	94.43	91.90	93.30	2,358
10 Jan 22	92.92000 -2.80	95.82	92.49	95.82	6,142
07 Jan 22	95.72000 -2.38	98.49	95.52	98.49	8,561
06 Jan 22	98.10000 -1.02	99.02	97.23	99.02	1,610
05 Jan 22	99.12000 -3.18	101.80	98.90	101.80	804
04 Jan 22	102.30000 +0.02	103.70	102.16	102.78	550
03 Jan 22	102.28000 -0.66	104.14	102.28	103.86	2,888
30 Dec 21	102.94000 +0.52	103.04	102.04	102.14	997
29 Dec 21	102.42000 +0.18	102.46	101.92	102.30	613
28 Dec 21	102.24000 +1.78	102.82	100.44	100.66	1,083
27 Dec 21	100.46000 +0.75	100.66	98.51	98.84	1,168
23 Dec 21	99.71000 +1.25	99.72	98.48	99.28	1,012
22 Dec 21	98.46000 +0.59	98.60	97.62	98.20	641
21 Dec 21	97.87000 +3.35	97.89	96.00	96.72	825
20 Dec 21	94.52000 -2.54	95.61	94.24	95.61	2,858
17 Dec 21	97.06000 -3.80	99.64	96.50	99.01	1,668
16 Dec 21	100.86000 +0.42	102.08	100.72	101.98	1,340
15 Dec 21	100.44000 -1.20	101.92	100.44	101.84	542
14 Dec 21	101.64000 -0.62	102.42	101.26	102.42	632
13 Dec 21	102.26000 -0.66	104.48	102.26	102.68	2,092
10 Dec 21	102.92000 +0.50	103.04	101.92	102.36	624
09 Dec 21	102.42000 +0.12	102.84	101.88	102.30	373
08 Dec 21	102.30000 -1.60	103.66	102.20	102.34	677
07 Dec 21	103.90000 +3.06	104.04	100.72	100.90	8,505
06 Dec 21	100.84000 +1.71	100.84	98.31	99.79	689
03 Dec 21	99.13000 +1.01	99.81	96.53	98.23	6,148
02 Dec 21	98.12000 -1.47	98.28	96.22	97.80	588
01 Dec 21	99.59000 +1.67	99.75	97.35	97.35	1,246
30 Nov 21	97.92000 -0.40	98.06	95.97	96.97	2,496
29 Nov 21	98.32000 +1.33	99.02	97.29	98.10	4,371
26 Nov 21	96.99000 -4.31	100.00	96.85	100.00	7,669
25 Nov 21	101.30000 -0.50	101.92	101.30	101.30	53
24 Nov 21	101.80000 +0.78	102.00	100.50	101.32	2,802
23 Nov 21	101.02000 +1.15	101.10	98.29	98.78	1,512
22 Nov 21	99.87000 +2.23	99.93	98.44	99.09	1,044
19 Nov 21	97.64000 -1.02	100.80	97.40	99.09	3,817
18 Nov 21	98.66000 -0.56	99.93	98.66	99.93	1,759
17 Nov 21	99.22000 +0.20	99.92	98.73	99.92	647
16 Nov 21	99.02000 +0.37	99.15	98.31	98.60	1,272
15 Nov 21	98.65000 +1.20	99.38	97.82	98.20	5,958
12 Nov 21	97.45000 -0.07	97.73	97.24	97.47	701
11 Nov 21	97.52000 -1.34	99.09	97.40	98.93	997
10 Nov 21	98.86000 +0.12	99.01	97.65	98.53	861
09 Nov 21	98.74000 -0.79	99.34	98.34	98.34	1,895
08 Nov 21	99.53000 -0.71	101.30	99.53	100.98	1,730
05 Nov 21	100.24000 +3.10	100.40	96.92	96.92	1,958
04 Nov 21	97.14000 +0.27	97.83	96.09	97.40	2,359
03 Nov 21	96.87000 +1.15	96.87	95.52	96.18	5,670
02 Nov 21	95.72000 +1.22	95.82	94.49	94.96	644
01 Nov 21	94.50000 +3.62	94.92	91.75	92.32	5,458
29 Oct 21	90.88000 -6.01	93.19	89.63	92.80	15,845
28 Oct 21	96.89000 -1.14	98.47	96.74	98.00	523
27 Oct 21	98.03000 -0.87	99.76	97.92	99.08	4,341
26 Oct 21	98.90000 +0.54	99.27	98.88	99.27	258
25 Oct 21	98.36000 +0.05	98.89	98.00	98.65	152
22 Oct 21	98.31000 -0.07	98.73	98.26	98.26	842
21 Oct 21	98.38000 -0.10	98.43	97.24	97.24	497
20 Oct 21	98.48000 +1.10	98.89	97.14	98.19	1,574
19 Oct 21	97.38000 -0.05	97.76	97.38	97.41	455
18 Oct 21	97.43000 +0.72	97.54	95.67	96.00	1,401
15 Oct 21	96.71000 -0.21	97.56	96.58	97.56	2,056
14 Oct 21	96.92000 +2.19	96.92	95.73	95.77	1,004
13 Oct 21	94.73000 -2.19	96.49	94.73	96.39	1,594
12 Oct 21	96.92000 -0.16	96.92	95.08	95.11	1,947
11 Oct 21	97.08000 +0.21	97.80	96.14	96.49	8,985
08 Oct 21	96.87000 -0.26	97.80	96.87	97.80	402
07 Oct 21	97.13000 +1.67	97.58	96.77	96.77	474
06 Oct 21	95.46000 -0.42	95.70	94.72	95.00	1,578
05 Oct 21	95.88000 -0.03	96.90	95.18	96.74	952
04 Oct 21	95.91000 -0.61	96.88	95.91	96.88	704
01 Oct 21	96.52000 +0.55	96.52	94.49	95.11	1,227
30 Sep 21	95.97000 -0.65	97.05	95.73	96.89	2,313
29 Sep 21	96.62000 +1.06	96.65	95.48	95.48	261
28 Sep 21	95.56000 -2.16	96.84	95.34	96.79	488
27 Sep 21	97.72000 +0.49	98.36	97.08	97.41	1,374
24 Sep 21	97.23000 +0.01	97.98	96.82	97.79	385
23 Sep 21	97.22000 +0.28	97.64	96.62	97.64	1,131
22 Sep 21	96.94000 +0.53	96.94	95.56	95.75	1,469
21 Sep 21	96.41000 +0.98	96.65	95.62	96.62	1,302
20 Sep 21	95.43000 -1.06	96.16	94.86	96.00	4,587
17 Sep 21	96.49000 -0.05	97.70	96.49	97.42	1,201
16 Sep 21	96.54000 +0.44	97.84	96.25	97.50	1,767
15 Sep 21	96.10000 -4.38	101.48	96.10	101.48	3,749
14 Sep 21	100.48000 -0.40	101.04	100.30	100.84	607
13 Sep 21	100.88000 -0.52	102.18	100.88	102.12	2,267
10 Sep 21	101.40000 +0.20	101.40	100.20	100.32	699
09 Sep 21	101.20000 +1.98	101.42	99.24	99.24	1,254
08 Sep 21	99.22000 +1.18	99.31	97.63	98.31	1,288
07 Sep 21	98.04000 -1.09	99.90	98.00	99.90	992
06 Sep 21	99.13000 +0.35	99.93	98.29	99.10	1,847
03 Sep 21	98.78000 -0.12	99.49	98.00	99.49	816
02 Sep 21	98.90000 -0.42	99.75	98.50	98.50	544
01 Sep 21	99.32000 -0.13	100.42	99.23	99.96	1,954
31 Aug 21	99.45000 +1.56	99.45	97.62	97.90	354
30 Aug 21	97.89000 +0.29	98.05	97.08	97.08	491
27 Aug 21	97.60000 -0.14	97.91	97.02	97.91	614
26 Aug 21	97.74000 -0.70	98.57	97.71	98.00	654
25 Aug 21	98.44000 -0.12	98.49	97.53	97.69	777
24 Aug 21	98.56000 +0.69	98.75	98.01	98.61	771
23 Aug 21	97.87000 -0.56	98.43	97.58	98.43	1,113
20 Aug 21	98.43000 +0.98	98.43	97.12	97.51	1,036
19 Aug 21	97.45000 -1.62	98.71	97.31	98.50	1,895
18 Aug 21	99.07000 -0.33	99.75	98.94	99.67	1,572
17 Aug 21	99.40000 +0.23	99.86	98.50	99.80	1,060
16 Aug 21	99.17000 +0.67	99.29	98.51	98.51	3,267
13 Aug 21	98.50000 -0.44	98.94	98.20	98.53	1,300
12 Aug 21	98.94000 -0.24	99.92	98.63	99.92	804
11 Aug 21	99.18000 -0.12	99.66	98.74	99.66	2,061
10 Aug 21	99.30000 -1.52	101.04	99.25	100.00	1,001
09 Aug 21	100.82000 +0.14	101.44	100.62	101.12	834
06 Aug 21	100.68000 +0.42	101.18	100.48	100.78	263
05 Aug 21	100.26000 +0.75	100.38	99.71	99.71	538
04 Aug 21	99.51000 +0.13	100.78	99.46	100.00	2,159
03 Aug 21	99.38000 -2.46	102.40	99.18	102.40	1,372
02 Aug 21	101.84000 -1.42	103.40	101.70	102.72	1,096
30 Jul 21	103.26000 -0.04	103.28	102.44	103.28	1,623
29 Jul 21	103.30000 -1.06	104.18	103.26	104.18	1,761
28 Jul 21	104.36000 -1.16	104.36	103.16	103.82	4,698
27 Jul 21	105.52000 -0.66	107.18	105.50	106.46	1,238
26 Jul 21	106.18000 -0.80	106.98	105.72	106.90	1,795
23 Jul 21	106.98000 +3.60	107.16	104.96	105.52	2,372
22 Jul 21	103.38000 +2.70	103.40	100.86	101.50	577
21 Jul 21	100.68000 +1.52	101.02	99.86	100.28	1,823
20 Jul 21	99.16000 +0.69	99.42	97.98	98.95	1,389
19 Jul 21	98.47000 -2.69	100.76	97.94	100.76	3,416
16 Jul 21	101.16000 +0.82	101.90	100.42	101.42	1,405
15 Jul 21	100.34000 -1.24	101.60	100.00	101.60	924
14 Jul 21	101.58000 +0.08	102.08	101.18	101.50	1,936
13 Jul 21	101.50000 +1.86	101.50	99.41	99.43	1,559
12 Jul 21	99.64000 +0.68	99.68	98.55	98.72	912
09 Jul 21	98.96000 +0.64	98.96	97.09	97.53	2,064
08 Jul 21	98.32000 -1.15	99.18	97.31	99.18	2,508
07 Jul 21	99.47000 +2.50	99.47	97.77	98.21	2,393
06 Jul 21	96.97000 +0.22	97.43	96.72	96.81	3,070
05 Jul 21	96.75000 -0.33	97.80	96.03	96.03	1,540
02 Jul 21	97.08000 +1.96	97.08	95.57	95.95	741
01 Jul 21	95.12000 +0.99	95.20	94.16	94.60	1,519
30 Jun 21	94.13000 -0.14	95.00	94.00	95.00	539
29 Jun 21	94.27000 +0.77	94.56	94.02	94.45	799
28 Jun 21	93.50000 -0.66	95.10	93.50	94.99	1,645
25 Jun 21	94.16000 +0.17	94.37	93.83	93.99	3,080
24 Jun 21	93.99000 +0.42	94.52	93.49	93.57	572
23 Jun 21	93.57000 -0.24	94.00	92.96	93.93	211
22 Jun 21	93.81000 +0.82	93.85	92.94	93.34	139
21 Jun 21	92.99000 +0.67	93.44	92.21	92.96	1,709
18 Jun 21	92.32000 -1.32	93.47	92.15	93.13	510
17 Jun 21	93.64000 +1.67	93.64	92.80	93.00	583
16 Jun 21	91.97000 -0.21	93.49	91.97	92.68	334
15 Jun 21	92.18000 -0.01	93.24	92.18	93.08	1,214
14 Jun 21	92.19000 -0.76	93.12	92.19	93.06	509
11 Jun 21	92.95000 +1.05	92.95	92.06	92.06	766
10 Jun 21	91.90000 +0.15	91.97	91.64	91.97	182
09 Jun 21	91.75000 +0.40	91.91	91.41	91.56	587
08 Jun 21	91.35000 +0.01	91.82	90.75	90.75	744
07 Jun 21	91.34000 -0.20	92.10	91.34	92.00	1,056
04 Jun 21	91.54000 -0.21	92.28	91.27	92.28	1,079
03 Jun 21	91.75000 -0.84	93.53	91.10	93.36	717
02 Jun 21	92.59000 -0.14	93.55	92.59	93.49	1,255
01 Jun 21	92.73000 -0.16	93.89	92.41	93.65	1,527
31 May 21	92.89000 -0.20	93.92	92.75	92.96	918
28 May 21	93.09000 -0.15	94.36	93.09	93.66	1,375
27 May 21	93.24000 +0.19	93.37	92.39	92.66	2,358
26 May 21	93.05000 +0.92	93.08	91.85	92.87	5,558
25 May 21	92.13000 +0.96	92.99	91.61	92.45	958
21 May 21	91.17000 +0.04	92.00	91.07	91.45	765
20 May 21	91.13000 +1.54	91.13	89.55	90.54	1,265
19 May 21	89.59000 -2.03	91.19	89.20	91.19	906
18 May 21	91.62000 +0.85	91.75	91.12	91.70	831
17 May 21	90.77000 -0.99	91.93	90.60	91.48	2,618
14 May 21	91.76000 +0.28	92.00	90.92	91.37	1,723
13 May 21	91.48000 -0.01	91.80	90.39	90.74	2,611
12 May 21	91.49000 -1.76	93.42	91.49	93.32	1,162
11 May 21	93.25000 -1.49	94.19	92.50	94.19	1,146
10 May 21	94.74000 -0.21	95.35	94.13	94.63	2,858
07 May 21	94.95000 +0.12	95.77	94.74	95.77	2,272
06 May 21	94.83000 +0.19	95.37	94.02	94.89	3,033
05 May 21	94.64000 -0.61	95.80	94.34	94.61	1,203
04 May 21	95.25000 -0.91	96.47	95.07	96.20	1,858
03 May 21	96.16000 +1.57	96.49	95.12	96.22	4,268
30 Apr 21	94.59000 -0.09	94.70	93.94	94.70	1,902
29 Apr 21	94.68000 +1.66	94.88	92.66	93.30	4,211
28 Apr 21	93.02000 -2.74	95.15	92.89	95.15	2,860
27 Apr 21	95.76000 +0.16	96.74	95.51	96.74	1,759
26 Apr 21	95.60000 -1.96	97.72	95.51	97.62	2,650
23 Apr 21	97.56000 +0.51	97.56	95.78	95.78	265
22 Apr 21	97.05000 -0.02	97.26	96.21	97.13	1,143
21 Apr 21	97.07000 +1.12	97.33	96.15	96.15	2,027
20 Apr 21	95.95000 -2.75	98.08	95.95	97.13	2,140
19 Apr 21	98.70000 +0.64	99.09	97.84	99.09	3,378
16 Apr 21	98.06000 +0.49	98.77	97.55	97.80	2,706
15 Apr 21	97.57000 +1.01	97.57	95.84	97.03	2,418
14 Apr 21	96.56000 +0.50	97.00	96.39	96.43	1,990
13 Apr 21	96.06000 +1.15	96.09	95.12	96.00	2,920
12 Apr 21	94.91000 +0.57	95.68	94.55	94.55	2,168
09 Apr 21	94.34000 -1.00	95.97	94.29	95.78	685
08 Apr 21	95.34000 +0.14	95.99	95.08	95.99	1,177
07 Apr 21	95.20000 -0.40	95.77	94.88	95.40	1,728
06 Apr 21	95.60000 +2.82	95.60	93.51	95.00	1,925
01 Apr 21	92.78000 -1.69	94.36	92.24	93.84	3,199
31 Mar 21	94.47000 +0.93	94.97	93.64	93.64	1,082
30 Mar 21	93.54000 +1.29	93.65	92.51	93.16	1,161
29 Mar 21	92.25000 +0.54	93.25	92.11	92.99	2,412
26 Mar 21	91.71000 +1.66	92.30	91.00	91.78	1,894
25 Mar 21	90.05000 -0.12	90.05	88.20	89.50	1,596
24 Mar 21	90.17000 +0.13	90.59	90.00	90.28	1,282
23 Mar 21	90.04000 -0.17	90.50	89.89	90.35	423
22 Mar 21	90.21000 -0.53	90.57	89.07	89.90	1,113
19 Mar 21	90.74000 -0.60	91.92	89.27	90.87	3,039
18 Mar 21	91.34000 -0.62	92.57	91.03	92.57	4,370
17 Mar 21	91.96000 -2.10	94.23	91.96	93.64	2,905
16 Mar 21	94.06000 +4.05	94.37	91.35	91.61	6,941
15 Mar 21	90.01000 +0.47	90.55	89.87	90.00	1,179
12 Mar 21	89.54000 -1.01	90.35	88.95	90.33	2,105
11 Mar 21	90.55000 -0.44	91.21	89.92	91.00	2,498
10 Mar 21	90.99000 +0.76	91.43	89.22	89.73	3,150
09 Mar 21	90.23000 +0.42	90.62	88.62	89.72	5,426
08 Mar 21	89.81000 +3.36	90.01	87.41	87.74	3,696
05 Mar 21	86.45000 -2.03	88.82	86.45	88.04	2,108
04 Mar 21	88.48000 -0.61	88.72	87.21	88.06	3,505
03 Mar 21	89.09000 +0.94	89.37	88.62	89.20	1,406
02 Mar 21	88.15000 -2.05	89.09	88.01	88.69	1,776
01 Mar 21	90.20000 +2.20	91.35	89.37	89.99	2,980
26 Feb 21	88.00000 +1.81	88.00	84.43	84.88	4,020
25 Feb 21	86.19000 +1.26	86.19	84.77	84.90	1,484
24 Feb 21	84.93000 +1.54	85.01	83.07	83.72	1,581
23 Feb 21	83.39000 -0.67	84.90	83.18	84.40	7,099
22 Feb 21	84.06000 -1.91	85.56	84.06	85.56	949
19 Feb 21	85.97000 +0.01	86.81	85.97	86.78	898
18 Feb 21	85.96000 -0.83	86.49	85.78	86.49	351
17 Feb 21	86.79000 -1.09	87.90	86.78	87.37	645
16 Feb 21	87.88000 +0.61	87.95	86.21	87.89	2,251
15 Feb 21	87.27000 +0.32	87.27	86.74	87.23	240
12 Feb 21	86.95000 +0.11	87.54	86.51	86.63	567
11 Feb 21	86.84000 -0.16	87.50	86.64	87.24	763
10 Feb 21	87.00000 -0.54	88.00	87.00	87.27	2,446
09 Feb 21	87.54000 -0.20	88.37	87.14	88.37	2,033
08 Feb 21	87.74000 -1.13	89.26	87.55	88.90	2,291
05 Feb 21	88.87000 +2.52	89.00	86.27	87.30	2,133
04 Feb 21	86.35000 +2.03	86.51	83.90	84.46	1,376
03 Feb 21	84.32000 -0.73	85.37	83.99	85.37	1,278
02 Feb 21	85.05000 +3.38	85.05	81.00	82.43	718
01 Feb 21	81.67000 +1.79	81.67	80.33	81.10	3,233
29 Jan 21	79.88000 -2.33	80.74	79.42	80.30	4,288
28 Jan 21	82.21000 +1.17	82.58	80.29	80.49	5,728
27 Jan 21	81.04000 -4.45	84.89	80.83	84.34	4,605
26 Jan 21	85.49000 +0.87	85.72	84.46	85.51	2,101
25 Jan 21	84.62000 -0.59	86.06	84.42	85.96	4,763
22 Jan 21	85.21000 -1.09	85.82	84.86	85.68	1,442
21 Jan 21	86.30000 +0.01	87.32	86.25	86.70	1,349
20 Jan 21	86.29000 +2.39	86.29	83.84	83.84	1,330
19 Jan 21	83.90000 -0.89	85.44	83.66	85.44	1,899
18 Jan 21	84.79000 +0.08	85.25	84.51	85.23	440
15 Jan 21	84.71000 +0.16	84.88	83.61	84.27	1,006
14 Jan 21	84.55000 -0.18	86.00	84.38	85.51	2,742
13 Jan 21	84.73000 -0.09	84.88	83.50	84.88	1,021
12 Jan 21	84.82000 -1.64	86.64	84.74	86.09	1,872
11 Jan 21	86.46000 +1.63	87.00	85.96	85.96	1,854
08 Jan 21	84.83000 +0.35	85.99	83.92	84.37	3,093
07 Jan 21	84.48000 -0.63	85.95	84.15	85.87	2,037
06 Jan 21	85.11000 +0.94	85.11	82.78	84.28	4,414
05 Jan 21	84.17000 +0.07	84.83	83.56	84.35	2,434
04 Jan 21	84.10000 -2.16	88.04	83.95	87.28	2,290
30 Dec 20	86.26000 +0.72	86.75	86.08	86.75	699
29 Dec 20	85.54000 +0.68	86.24	85.35	85.59	799
28 Dec 20	84.86000 +0.86	84.95	83.43	84.27	2,500
23 Dec 20	84.00000 -0.13	84.39	83.66	84.04	1,142
22 Dec 20	84.13000 +0.98	84.32	83.29	83.48	3,605
21 Dec 20	83.15000 -1.11	84.81	82.00	84.53	3,052
18 Dec 20	84.26000 -0.16	84.95	82.52	83.35	1,913
17 Dec 20	84.42000 -0.97	85.08	83.80	85.03	1,420
16 Dec 20	85.39000 -0.06	86.00	85.17	86.00	1,485
15 Dec 20	85.45000 -0.09	85.81	85.36	85.81	916
14 Dec 20	85.54000 +0.70	86.11	84.90	85.20	1,052
11 Dec 20	84.84000 -1.63	87.65	84.84	87.65	3,578
10 Dec 20	86.47000 +2.56	86.77	85.15	85.36	6,422
09 Dec 20	83.91000 +0.21	84.24	83.56	84.14	1,097
08 Dec 20	83.70000 +0.15	83.89	82.72	83.00	1,954
07 Dec 20	83.55000 -0.76	84.44	83.37	84.44	1,910
04 Dec 20	84.31000 +1.37	84.31	81.77	82.08	3,211
03 Dec 20	82.94000 +1.40	83.00	81.11	81.47	3,092
02 Dec 20	81.54000 -0.51	82.15	81.47	82.15	280
01 Dec 20	82.05000 +0.72	82.94	81.94	82.45	3,327
30 Nov 20	81.33000 -0.98	82.31	81.02	81.04	1,221
27 Nov 20	82.31000 -0.47	82.91	81.44	81.44	1,412
26 Nov 20	82.78000 +0.16	83.64	81.19	82.48	2,826
25 Nov 20	82.62000 +0.10	82.80	82.05	82.53	1,090
24 Nov 20	82.52000 +0.78	83.14	81.93	82.08	770
23 Nov 20	81.74000 -0.29	82.43	81.59	82.43	2,311
20 Nov 20	82.03000 -0.14	82.61	81.68	82.07	1,176
19 Nov 20	82.17000 -1.33	82.60	82.08	82.08	2,244
18 Nov 20	83.50000 +0.87	83.59	82.08	82.08	642
17 Nov 20	82.63000 +0.21	82.63	81.49	81.88	2,202
16 Nov 20	82.42000 +2.58	82.69	80.37	81.59	3,999
13 Nov 20	79.84000 +0.26	79.90	79.38	79.59	1,456
12 Nov 20	79.58000 -1.24	80.41	79.34	79.91	1,171
11 Nov 20	80.82000 +1.51	80.82	79.91	79.91	1,529
10 Nov 20	79.31000 -3.14	81.50	78.92	80.11	8,982
09 Nov 20	82.45000 +5.85	83.10	76.78	76.94	7,130
06 Nov 20	76.60000 -0.20	76.69	75.56	76.03	1,471
05 Nov 20	76.80000 -0.82	77.66	76.66	77.66	2,548
04 Nov 20	77.62000 +2.38	77.75	75.35	75.35	5,864
03 Nov 20	75.24000 +1.05	75.24	73.88	74.42	690
02 Nov 20	74.19000 -0.45	75.59	74.08	74.94	1,543
30 Oct 20	74.64000 -0.90	75.42	73.46	73.87	3,454
29 Oct 20	75.54000 +1.24	75.54	74.08	74.30	4,752
28 Oct 20	74.30000 -1.64	75.81	73.93	75.81	4,951
27 Oct 20	75.94000 +0.44	76.45	75.59	75.81	1,190
26 Oct 20	75.50000 -0.28	77.00	75.47	76.02	2,373
23 Oct 20	75.78000 +1.06	76.26	75.44	75.97	306
22 Oct 20	74.72000 +0.09	74.77	73.78	73.78	2,901
21 Oct 20	74.63000 -0.53	75.94	74.22	75.94	2,379
20 Oct 20	75.16000 -0.33	75.31	74.32	75.31	1,260
19 Oct 20	75.49000 -0.33	76.23	75.11	76.23	1,934
16 Oct 20	75.82000 +0.26	76.36	75.31	75.31	952
15 Oct 20	75.56000 -0.35	76.15	75.05	76.15	3,563
14 Oct 20	75.91000 -1.30	77.14	75.91	76.79	1,482
13 Oct 20	77.21000 +0.49	77.58	76.67	77.58	391
12 Oct 20	76.72000 +0.56	77.00	76.16	76.16	660
09 Oct 20	76.16000 +0.64	76.50	75.95	76.50	1,030
08 Oct 20	75.52000 +0.34	75.79	75.20	75.30	1,277
07 Oct 20	75.18000 +0.11	75.18	74.29	74.94	2,317
06 Oct 20	75.07000 -0.03	75.64	74.48	74.48	1,867
05 Oct 20	75.10000 +1.21	75.10	73.84	73.84	1,839
02 Oct 20	73.89000 -0.31	73.97	72.56	73.00	2,237
01 Oct 20	74.20000 +0.18	74.46	73.69	74.01	1,191
30 Sep 20	74.02000 +1.64	74.27	71.85	72.11	6,269
29 Sep 20	72.38000 -1.01	74.05	72.30	73.87	2,278
28 Sep 20	73.39000 +1.48	73.61	72.88	73.29	714
25 Sep 20	71.91000 +0.86	71.91	70.96	71.37	1,069
24 Sep 20	71.05000 -1.29	71.38	70.43	70.99	1,766
23 Sep 20	72.34000 +1.15	72.35	71.99	72.09	1,450
22 Sep 20	71.19000 +0.96	71.85	71.00	71.00	1,618
21 Sep 20	70.23000 -2.09	71.90	69.64	71.90	9,422
18 Sep 20	72.32000 -0.88	73.93	72.32	72.54	5,384
17 Sep 20	73.20000 -1.91	74.35	73.20	74.12	4,924
16 Sep 20	75.11000 +1.00	75.22	73.82	73.82	1,320
15 Sep 20	74.11000 +1.23	74.43	72.89	73.63	1,948
14 Sep 20	72.88000 +1.11	73.12	72.02	73.12	1,838
11 Sep 20	71.77000 -1.06	72.50	71.51	72.35	2,997
10 Sep 20	72.83000 -0.07	72.83	71.96	72.80	2,533
09 Sep 20	72.90000 -0.92	73.63	71.50	72.83	9,596
08 Sep 20	73.82000 +1.01	74.14	71.99	73.79	8,914
07 Sep 20	72.81000 -0.19	73.39	72.28	73.39	1,294
04 Sep 20	73.00000 -0.04	74.33	72.44	73.10	3,721
03 Sep 20	73.04000 -0.44	75.03	73.04	74.22	4,029
02 Sep 20	73.48000 +2.14	73.63	72.81	72.99	1,880
01 Sep 20	71.34000 +0.62	71.45	70.56	71.25	1,890
31 Aug 20	70.72000 -0.14	71.69	70.42	70.66	2,821
28 Aug 20	70.86000 +0.58	70.88	69.99	70.60	1,989
27 Aug 20	70.28000 +0.63	70.83	69.32	70.18	2,735
26 Aug 20	69.65000 +1.03	70.44	69.39	69.63	2,990
25 Aug 20	68.62000 +1.88	68.64	67.10	67.15	2,742
24 Aug 20	66.74000 +1.21	67.07	65.21	65.21	2,010
21 Aug 20	65.53000 +0.56	65.60	65.06	65.50	2,874
20 Aug 20	64.97000 -1.34	65.97	64.97	65.97	663
19 Aug 20	66.31000 +0.14	66.96	65.95	66.96	1,865
18 Aug 20	66.17000 +0.09	66.63	65.69	66.10	1,374
17 Aug 20	66.08000 -0.44	66.69	65.86	66.69	990
14 Aug 20	66.52000 -0.53	67.72	66.42	67.72	993
13 Aug 20	67.05000 +0.14	67.25	66.69	66.75	2,663
12 Aug 20	66.91000 -0.31	67.90	66.89	67.90	1,166
11 Aug 20	67.22000 +2.17	67.43	66.07	66.40	2,517
10 Aug 20	65.05000 +1.17	65.05	64.39	64.53	1,439
07 Aug 20	63.88000 +0.20	64.51	63.54	64.51	1,536
06 Aug 20	63.68000 -0.26	64.01	63.00	63.00	4,507
05 Aug 20	63.94000 -0.15	64.57	63.11	64.57	4,055
04 Aug 20	64.09000 -0.80	65.30	63.74	65.30	7,388
03 Aug 20	64.89000 +0.14	65.63	64.21	64.35	3,110
31 Jul 20	64.75000 +0.54	65.69	63.90	65.69	6,057
30 Jul 20	64.21000 -1.60	66.00	64.10	66.00	4,376
29 Jul 20	65.81000 +1.58	67.21	65.45	66.83	5,025
28 Jul 20	64.23000 -0.48	65.62	63.77	65.45	2,457
27 Jul 20	64.71000 -0.28	64.90	64.50	64.89	981
24 Jul 20	64.99000 -0.54	65.04	64.43	64.78	5,470
23 Jul 20	65.53000 -0.44	67.07	65.46	66.56	1,692
22 Jul 20	65.97000 -0.81	66.33	64.68	65.58	5,373
21 Jul 20	66.78000 +2.20	66.86	65.12	65.12	4,552
20 Jul 20	64.58000 -0.02	65.86	64.19	65.86	5,493
17 Jul 20	64.60000 -0.19	65.50	64.11	65.50	1,711
16 Jul 20	64.79000 -1.20	66.20	64.79	66.20	2,748
15 Jul 20	65.99000 +2.35	66.31	63.86	65.09	4,394
14 Jul 20	63.64000 -1.97	65.39	63.34	65.39	4,063
13 Jul 20	65.61000 +0.78	66.19	64.79	66.19	4,510
10 Jul 20	64.83000 +0.82	64.91	64.25	64.80	2,158
09 Jul 20	64.01000 -1.21	65.56	63.85	65.46	3,323
08 Jul 20	65.22000 -1.05	66.11	65.14	65.71	2,628
07 Jul 20	66.27000 +0.20	66.80	66.00	66.00	1,536
06 Jul 20	66.07000 +0.19	66.63	65.80	65.82	6,303
03 Jul 20	65.88000 -0.28	66.94	65.79	66.94	1,340
02 Jul 20	66.16000 +0.77	66.47	65.72	65.72	1,132
01 Jul 20	65.39000 +0.23	66.16	65.18	66.09	1,683
30 Jun 20	65.16000 +0.46	65.75	64.84	64.84	2,875
29 Jun 20	64.70000 +0.21	64.74	61.95	63.69	2,921
26 Jun 20	64.49000 -0.22	65.83	64.25	65.70	1,917
25 Jun 20	64.71000 +0.42	65.96	64.41	64.41	5,128
24 Jun 20	64.29000 -2.34	66.59	64.29	66.31	2,825
23 Jun 20	66.63000 +0.07	67.71	66.48	67.42	2,250
22 Jun 20	66.56000 -1.75	67.35	65.77	67.25	2,803
19 Jun 20	68.31000 +0.11	69.30	68.31	69.30	3,679
18 Jun 20	68.20000 -0.62	68.99	67.82	68.99	3,150
17 Jun 20	68.82000 +0.00	69.67	68.75	69.10	2,034
16 Jun 20	68.82000 +1.64	70.17	68.03	68.92	7,648
15 Jun 20	67.18000 +0.97	67.51	65.67	66.82	4,511
12 Jun 20	66.21000 +0.60	66.67	65.38	65.91	8,033
11 Jun 20	65.61000 -3.78	68.94	65.61	68.89	8,073
10 Jun 20	69.39000 -3.44	73.87	69.23	73.87	6,674
09 Jun 20	72.83000 -0.43	74.12	72.21	73.54	6,167
08 Jun 20	73.26000 +0.61	73.64	72.59	72.76	2,713
05 Jun 20	72.65000 +3.14	72.65	69.75	70.37	5,282
04 Jun 20	69.51000 -1.44	70.99	69.36	70.75	1,710
03 Jun 20	70.95000 +2.04	71.06	69.00	69.79	1,949
02 Jun 20	68.91000 -0.64	70.58	68.71	70.49	5,072
29 May 20	69.55000 -2.05	71.83	69.54	71.83	2,468
28 May 20	71.60000 +0.57	71.89	70.69	71.89	2,771
27 May 20	71.03000 -0.35	71.93	70.87	71.51	2,292
26 May 20	71.38000 -0.62	72.59	71.38	72.11	5,788
25 May 20	72.00000 +1.32	72.15	71.20	72.15	1,114
22 May 20	70.68000 -0.75	71.42	70.36	71.02	2,085
21 May 20	71.43000 +0.81	72.15	70.54	70.60	4,524
20 May 20	70.62000 +0.08	70.63	69.50	69.85	2,712
19 May 20	70.54000 -0.38	70.54	69.02	70.23	4,647
18 May 20	70.92000 +2.79	71.38	69.01	69.01	5,488
15 May 20	68.13000 +1.34	69.43	67.19	69.43	13,220
14 May 20	66.79000 -1.53	68.48	65.61	67.30	4,739
13 May 20	68.32000 -2.14	69.60	68.05	69.44	7,650
12 May 20	70.46000 -0.16	70.53	69.45	69.51	1,808
11 May 20	70.62000 -0.01	72.44	70.14	72.44	5,137
08 May 20	70.63000 +1.65	71.44	70.30	71.40	4,199
07 May 20	68.98000 +0.19	68.98	67.80	67.90	5,672
06 May 20	68.79000 +0.55	69.28	67.72	67.99	4,416
05 May 20	68.24000 +2.70	68.99	67.30	67.80	5,616
04 May 20	65.54000 -4.25	67.69	65.52	67.69	9,326
30 Apr 20	69.79000 -1.42	71.31	69.68	70.81	9,790
29 Apr 20	71.21000 -0.90	73.54	70.78	72.01	9,608
28 Apr 20	72.11000 +0.41	73.29	71.28	71.95	6,497
27 Apr 20	71.70000 +2.63	71.85	69.70	69.70	25,253
24 Apr 20	69.07000 -0.97	70.20	68.71	69.48	15,038
23 Apr 20	70.04000 -0.21	72.19	69.62	72.19	27,161
22 Apr 20	70.25000 +3.93	70.29	67.58	68.12	14,497
21 Apr 20	66.32000 -4.24	69.60	66.22	69.60	16,952
20 Apr 20	70.56000 +1.53	72.11	69.12	72.11	13,259
17 Apr 20	69.03000 +1.54	72.12	68.90	71.49	12,309
16 Apr 20	67.49000 +2.01	67.80	65.65	67.00	8,500
15 Apr 20	65.48000 -1.46	67.15	65.01	67.14	9,483
14 Apr 20	66.94000 +0.94	67.47	66.24	67.19	5,119
09 Apr 20	66.00000 +0.88	66.70	63.63	64.99	14,885
08 Apr 20	65.12000 +0.28	65.12	62.92	62.92	4,897
07 Apr 20	64.84000 +4.82	66.19	61.99	61.99	17,476
06 Apr 20	60.02000 +2.16	61.66	59.47	60.50	31,633
03 Apr 20	57.86000 -1.53	60.45	57.58	59.90	5,637
02 Apr 20	59.39000 +0.75	62.62	57.67	58.44	8,889
01 Apr 20	58.64000 -2.94	59.00	56.50	58.69	10,384
31 Mar 20	61.58000 +0.92	62.91	60.35	61.61	5,946
30 Mar 20	60.66000 +1.41	61.43	58.99	60.30	21,095
27 Mar 20	59.25000 -5.66	62.60	59.01	62.00	15,560
26 Mar 20	64.91000 +2.66	64.91	57.48	59.82	15,966
25 Mar 20	62.25000 +2.34	63.76	58.78	61.80	20,803
24 Mar 20	59.91000 +8.83	59.91	54.26	55.59	11,622
23 Mar 20	51.08000 -6.00	56.00	50.51	52.01	23,769
20 Mar 20	57.08000 -0.11	61.00	56.76	59.54	19,904
19 Mar 20	57.19000 +10.19	58.61	50.41	52.00	19,464
18 Mar 20	47.00000 -4.64	52.36	46.07	50.83	21,324
17 Mar 20	51.64000 -4.73	55.42	49.00	55.01	11,476
16 Mar 20	56.37000 -2.85	59.01	53.02	59.01	26,830
13 Mar 20	59.22000 +2.37	59.22	55.98	56.70	29,108
12 Mar 20	56.85000 -6.15	57.99	55.29	57.79	48,688
11 Mar 20	63.00000 +0.39	65.97	63.00	64.50	20,413
10 Mar 20	62.61000 -0.66	65.56	61.90	64.89	18,375
09 Mar 20	63.27000 -2.90	64.83	60.39	61.54	23,579
06 Mar 20	66.17000 -2.85	67.70	64.33	67.70	59,187
05 Mar 20	69.02000 -1.45	70.98	68.64	70.61	51,985
04 Mar 20	70.47000 -0.91	72.14	70.25	71.59	5,524
03 Mar 20	71.38000 -0.82	74.87	71.38	73.93	11,076
02 Mar 20	72.20000 +1.65	72.42	68.69	70.70	36,768
28 Feb 20	70.55000 -1.33	71.00	67.85	68.00	26,773
27 Feb 20	71.88000 -3.87	73.26	70.65	72.66	14,245
26 Feb 20	75.75000 -0.45	76.71	73.71	74.62	19,647
25 Feb 20	76.20000 -2.43	78.89	76.20	78.04	3,685
24 Feb 20	78.63000 -1.94	79.38	77.51	78.34	12,487
21 Feb 20	80.57000 -0.84	81.77	80.31	81.20	3,323
20 Feb 20	81.41000 -2.30	83.74	81.41	83.74	785
19 Feb 20	83.71000 +1.80	83.72	82.61	82.89	982
18 Feb 20	81.91000 -0.68	82.70	81.69	81.91	3,002
17 Feb 20	82.59000 -0.20	82.87	82.43	82.50	886
14 Feb 20	82.79000 +0.33	83.32	82.52	83.30	6,023
13 Feb 20	82.46000 +0.88	82.66	80.77	81.87	5,804
12 Feb 20	81.58000 +1.32	81.63	80.20	80.20	1,438
11 Feb 20	80.26000 +0.12	80.99	80.24	80.99	3,179
10 Feb 20	80.14000 +1.25	80.14	78.40	78.40	1,225
07 Feb 20	78.89000 +0.20	78.89	77.95	78.66	2,807
06 Feb 20	78.69000 -0.79	80.00	78.69	79.99	2,548
05 Feb 20	79.48000 -0.70	80.87	79.42	79.77	4,633
04 Feb 20	80.18000 +2.13	80.24	78.24	78.35	2,021
03 Feb 20	78.05000 +0.68	78.50	76.69	76.80	12,292
31 Jan 20	77.37000 -0.58	77.98	77.11	77.61	4,679
30 Jan 20	77.95000 -0.58	78.49	77.00	78.11	4,790
29 Jan 20	78.53000 -2.29	81.00	77.90	79.25	17,307
28 Jan 20	80.82000 +0.36	81.41	79.97	80.76	4,023
27 Jan 20	80.46000 -3.43	82.70	79.97	82.00	19,871
24 Jan 20	83.89000 -0.27	85.28	83.77	85.13	1,742
23 Jan 20	84.16000 +0.01	84.16	82.32	83.25	4,395
22 Jan 20	84.15000 +0.18	84.45	83.65	83.84	1,246
21 Jan 20	83.97000 -0.12	84.97	83.37	84.97	2,536
20 Jan 20	84.09000 -0.12	84.68	84.04	84.53	1,766
17 Jan 20	84.21000 +1.54	84.26	83.00	83.00	1,372
16 Jan 20	82.67000 +0.35	82.84	82.10	82.35	945
15 Jan 20	82.32000 +0.58	82.61	81.50	82.12	1,106
14 Jan 20	81.74000 -0.36	82.27	81.00	81.00	881
13 Jan 20	82.10000 +0.94	82.10	80.80	80.80	2,205
10 Jan 20	81.16000 -0.76	82.03	80.88	81.89	1,765
09 Jan 20	81.92000 +2.05	82.02	80.68	80.68	7,054
08 Jan 20	79.87000 +1.35	79.87	77.90	78.24	6,300
07 Jan 20	78.52000 +0.14	79.00	78.35	78.97	768
06 Jan 20	78.38000 -1.14	79.51	78.31	79.51	2,810
03 Jan 20	79.52000 +0.36	79.84	78.93	79.69	4,337
02 Jan 20	79.16000 +0.46	79.27	78.46	79.09	3,562
30 Dec 19	78.70000 -0.17	79.03	78.51	78.51	555
27 Dec 19	78.87000 -0.79	79.45	78.48	79.45	4,642
23 Dec 19	79.66000 +0.20	80.11	79.53	79.99	1,238
20 Dec 19	79.46000 +0.11	80.53	79.30	80.00	1,854
19 Dec 19	79.35000 +0.23	79.38	78.80	79.00	2,370
18 Dec 19	79.12000 -0.01	79.65	78.91	79.40	1,187
17 Dec 19	79.13000 -0.36	79.94	79.13	79.90	870
16 Dec 19	79.49000 +0.39	80.03	79.47	79.93	2,316
13 Dec 19	79.10000 -0.27	79.70	78.52	79.70	3,705
12 Dec 19	79.37000 +1.07	79.96	77.65	78.00	6,099
11 Dec 19	78.30000 +0.41	78.30	77.38	77.90	965
10 Dec 19	77.89000 -0.04	78.97	77.81	78.27	1,640
09 Dec 19	77.93000 -0.05	78.90	77.80	78.90	1,410
06 Dec 19	77.98000 +1.76	78.22	76.01	76.13	1,146
05 Dec 19	76.22000 -0.72	77.41	76.22	77.20	1,479
04 Dec 19	76.94000 +1.07	76.99	76.22	76.22	3,064
03 Dec 19	75.87000 -0.03	76.69	75.53	76.43	3,193
02 Dec 19	75.90000 -1.91	78.17	75.75	78.09	8,591
29 Nov 19	77.81000 +0.11	78.73	77.66	77.95	6,016
28 Nov 19	77.70000 -0.12	78.12	77.59	77.90	2,335
27 Nov 19	77.82000 +1.24	77.82	76.98	77.09	2,364
26 Nov 19	76.58000 +0.74	76.71	75.69	76.10	4,843
25 Nov 19	75.84000 +0.42	76.13	75.12	76.00	3,384
22 Nov 19	75.42000 +0.85	75.45	74.48	74.85	1,745
21 Nov 19	74.57000 -1.33	75.63	74.57	75.14	1,647
20 Nov 19	75.90000 +0.21	76.23	75.25	75.60	4,917
19 Nov 19	75.69000 +0.08	76.34	75.68	76.00	2,181
18 Nov 19	75.61000 -0.36	76.60	75.49	76.60	3,154
15 Nov 19	75.97000 -0.48	76.90	75.94	76.89	1,963
14 Nov 19	76.45000 +0.60	76.79	76.24	76.79	807
13 Nov 19	75.85000 +0.15	76.35	75.41	75.41	1,730
12 Nov 19	75.70000 +1.27	76.15	74.50	74.81	3,098
11 Nov 19	74.43000 +0.05	74.71	73.73	74.13	5,589
08 Nov 19	74.38000 -0.34	74.82	74.33	74.40	918
07 Nov 19	74.72000 -0.54	75.40	74.40	75.40	5,301
06 Nov 19	75.26000 +1.76	75.26	73.61	73.86	3,928
05 Nov 19	73.50000 -0.10	74.21	73.21	73.65	2,132
04 Nov 19	73.60000 -0.60	75.10	73.60	74.79	5,474
01 Nov 19	74.20000 -0.77	76.36	74.17	75.98	2,160
31 Oct 19	74.97000 -0.21	78.11	74.97	77.61	8,077
30 Oct 19	75.18000 -0.85	76.54	75.09	75.90	6,022
29 Oct 19	76.03000 +0.76	76.03	75.34	75.74	1,272
28 Oct 19	75.27000 +0.16	76.02	75.19	75.19	7,024
25 Oct 19	75.11000 +0.24	75.14	74.47	75.14	835
24 Oct 19	74.87000 +0.15	75.08	74.45	74.71	1,454
23 Oct 19	74.72000 -1.16	75.84	74.50	75.01	5,825
22 Oct 19	75.88000 -0.97	76.80	75.87	76.80	1,832
21 Oct 19	76.85000 -0.24	77.47	76.55	76.91	1,056
18 Oct 19	77.09000 -0.41	77.71	77.09	77.71	731
17 Oct 19	77.50000 -0.44	78.57	77.50	78.20	3,255
16 Oct 19	77.94000 +0.16	78.70	77.94	78.49	2,307
15 Oct 19	77.78000 -1.13	79.12	77.78	78.80	1,755
14 Oct 19	78.91000 +0.17	79.50	77.60	78.29	1,363
11 Oct 19	78.74000 +0.65	79.00	78.40	78.40	3,019
10 Oct 19	78.09000 +0.14	78.17	77.55	78.17	1,551
09 Oct 19	77.95000 -0.32	78.16	77.39	77.39	1,135
08 Oct 19	78.27000 -0.02	78.60	77.50	78.25	2,792
07 Oct 19	78.29000 +0.23	78.51	77.94	78.01	1,188
04 Oct 19	78.06000 +0.56	78.06	76.43	77.00	5,227
02 Oct 19	77.50000 -2.39	79.54	77.44	79.11	8,792
01 Oct 19	79.89000 -1.02	81.50	79.89	81.49	2,734
30 Sep 19	80.91000 -0.48	81.20	80.35	81.19	6,564
27 Sep 19	81.39000 -0.66	82.74	81.35	82.66	1,620
26 Sep 19	82.05000 -0.20	83.01	81.88	82.74	1,477
25 Sep 19	82.25000 +0.30	82.32	81.50	81.62	1,328
24 Sep 19	81.95000 -0.69	83.19	81.95	83.19	2,023
23 Sep 19	82.64000 -0.25	82.80	81.51	81.75	1,483
20 Sep 19	82.89000 -0.40	83.50	82.60	83.00	1,512
19 Sep 19	83.29000 +0.99	83.29	81.90	82.47	1,822
18 Sep 19	82.30000 +0.14	82.49	81.60	81.60	1,321
17 Sep 19	82.16000 +0.59	82.80	81.07	81.50	1,675
16 Sep 19	81.57000 -0.73	81.83	81.07	81.69	7,474
13 Sep 19	82.30000 -1.22	83.77	81.83	83.40	4,670
12 Sep 19	83.52000 +1.12	84.29	82.75	82.85	3,347
11 Sep 19	82.40000 +0.30	82.95	81.46	81.56	6,425
10 Sep 19	82.10000 -3.57	85.26	81.97	85.26	3,725
09 Sep 19	85.67000 -1.39	87.30	85.67	86.44	1,676
06 Sep 19	87.06000 +0.58	87.06	86.18	86.18	771
05 Sep 19	86.48000 +0.08	87.69	86.35	87.61	1,379
04 Sep 19	86.40000 -2.05	88.93	84.50	88.21	9,384
03 Sep 19	88.45000 +0.25	88.45	87.53	88.28	5,022
02 Sep 19	88.20000 +0.44	88.20	87.50	87.65	1,878
30 Aug 19	87.76000 -0.49	89.22	87.76	88.53	1,636
29 Aug 19	88.25000 +0.78	88.47	87.20	87.20	2,511
28 Aug 19	87.47000 +0.50	87.47	86.55	86.55	951
27 Aug 19	86.97000 +0.56	87.39	86.46	86.46	1,636
26 Aug 19	86.41000 +0.59	86.61	85.41	85.59	1,692
23 Aug 19	85.82000 -1.03	87.87	85.82	87.21	4,253
22 Aug 19	86.85000 +0.05	87.70	86.56	87.70	1,387
21 Aug 19	86.80000 -0.59	87.00	86.21	86.39	2,362
20 Aug 19	87.39000 +0.17	87.61	86.48	87.50	1,455
19 Aug 19	87.22000 +0.18	88.03	86.87	88.03	3,275
16 Aug 19	87.04000 +0.78	87.15	85.66	85.66	2,522
15 Aug 19	86.26000 +0.00	86.52	84.72	85.89	5,342
14 Aug 19	86.26000 +1.33	86.80	85.66	86.49	7,041
13 Aug 19	84.93000 +0.09	85.46	83.88	84.89	2,822
12 Aug 19	84.84000 -0.40	86.73	84.48	86.45	4,373
09 Aug 19	85.24000 +0.12	86.27	85.20	86.07	2,248
08 Aug 19	85.12000 +0.55	85.46	84.36	85.40	2,532
07 Aug 19	84.57000 -0.08	85.47	84.08	85.00	3,944
06 Aug 19	84.65000 +0.15	85.60	82.47	83.03	12,879
05 Aug 19	84.50000 -1.74	85.59	83.94	85.23	7,299
02 Aug 19	86.24000 -1.41	86.52	85.30	85.85	3,382
01 Aug 19	87.65000 +1.56	87.76	85.40	85.40	3,729
31 Jul 19	86.09000 -1.27	86.88	86.04	86.30	3,953
30 Jul 19	87.36000 -0.81	88.30	87.26	87.87	6,132
29 Jul 19	88.17000 +0.46	89.00	87.59	88.89	12,185
26 Jul 19	87.71000 +6.05	87.82	86.00	86.90	5,686
25 Jul 19	81.66000 +0.54	81.94	81.07	81.74	5,373
24 Jul 19	81.12000 +0.74	81.12	80.60	80.61	1,298
23 Jul 19	80.38000 -0.59	81.91	80.38	81.60	4,018
22 Jul 19	80.97000 +0.04	81.24	80.40	80.69	2,485
19 Jul 19	80.93000 +0.53	81.89	80.78	81.59	2,787
18 Jul 19	80.40000 +0.37	80.53	80.00	80.27	1,086
17 Jul 19	80.03000 -0.06	80.50	80.03	80.20	3,917
16 Jul 19	80.09000 +0.02	80.69	80.09	80.35	3,930
15 Jul 19	80.07000 +0.71	80.13	79.51	79.84	1,255
12 Jul 19	79.36000 +0.52	79.58	79.00	79.39	3,452
11 Jul 19	78.84000 +0.53	78.99	78.50	78.80	2,891
10 Jul 19	78.31000 +0.47	78.50	77.50	77.89	1,503
09 Jul 19	77.84000 -0.35	78.09	77.80	77.90	1,349
08 Jul 19	78.19000 +0.43	78.50	77.74	78.10	2,261
05 Jul 19	77.76000 +0.21	78.20	77.53	78.20	7,717
04 Jul 19	77.55000 +0.04	78.20	77.55	78.20	3,765
03 Jul 19	77.51000 +2.31	77.51	75.85	75.89	4,628
02 Jul 19	75.20000 +0.33	75.38	74.66	75.00	3,010
01 Jul 19	74.87000 +1.46	75.00	74.36	74.89	3,042
28 Jun 19	73.41000 -0.22	73.81	73.21	73.80	759
27 Jun 19	73.63000 +0.06	73.85	73.24	73.60	1,335
26 Jun 19	73.57000 -0.64	74.50	73.54	74.01	1,276
25 Jun 19	74.21000 +0.21	74.72	73.07	73.97	1,810
24 Jun 19	74.00000 -0.76	74.21	73.15	73.90	4,226
21 Jun 19	74.76000 -0.05	75.42	74.24	74.70	1,897
20 Jun 19	74.81000 +1.02	74.86	74.27	74.41	8,294
19 Jun 19	73.79000 -0.84	74.71	73.47	74.71	5,008
18 Jun 19	74.63000 +0.66	75.17	73.51	73.75	9,255
17 Jun 19	73.97000 -1.25	75.89	73.97	75.79	4,318
14 Jun 19	75.22000 +1.42	75.24	73.80	73.97	1,843
13 Jun 19	73.80000 +0.47	74.52	72.92	73.59	1,859
12 Jun 19	73.33000 +0.70	73.94	72.20	72.20	3,024
11 Jun 19	72.63000 -0.50	73.11	72.13	73.11	3,600
07 Jun 19	73.13000 +0.89	73.37	72.01	72.32	1,881
06 Jun 19	72.24000 +1.33	72.28	70.46	71.39	3,576
05 Jun 19	70.91000 +0.91	70.91	69.78	70.00	1,584
04 Jun 19	70.00000 +2.06	70.00	68.03	68.03	3,490
03 Jun 19	67.94000 -0.36	68.29	67.86	68.29	2,632
31 May 19	68.30000 -0.09	68.43	67.24	67.60	3,307
30 May 19	68.39000 +0.77	68.46	67.16	67.16	2,946
29 May 19	67.62000 -0.43	67.79	66.76	67.79	4,439
28 May 19	68.05000 -0.15	68.25	67.72	68.00	2,306
27 May 19	68.20000 +0.26	68.20	67.76	68.19	778
24 May 19	67.94000 -0.68	69.25	67.80	68.70	4,714
23 May 19	68.62000 -0.79	69.27	68.24	69.10	2,703
22 May 19	69.41000 +0.21	69.67	69.00	69.67	2,554
21 May 19	69.20000 +0.28	69.43	68.63	69.10	1,506
20 May 19	68.92000 -1.93	70.95	68.87	70.75	2,137
17 May 19	70.85000 +0.14	71.30	70.06	70.46	1,691
16 May 19	70.71000 +1.25	70.71	69.20	69.49	2,031
15 May 19	69.46000 +0.16	69.46	68.39	69.20	1,928
14 May 19	69.30000 +1.30	69.30	68.22	68.22	1,517
13 May 19	68.00000 -0.77	69.79	67.95	69.64	6,500
10 May 19	68.77000 -0.40	69.59	68.77	69.59	1,265
09 May 19	69.17000 -0.15	69.82	68.86	69.21	759
08 May 19	69.32000 -1.25	69.74	68.91	69.66	1,092
07 May 19	70.57000 +0.75	70.57	69.24	69.69	1,326
06 May 19	69.82000 +0.59	69.82	68.58	68.89	5,732
03 May 19	69.23000 -0.01	70.09	69.21	70.09	856
02 May 19	69.24000 +0.08	69.52	68.60	69.39	1,230
30 Apr 19	69.16000 +0.08	69.16	68.38	68.90	987
29 Apr 19	69.08000 +0.39	69.78	68.70	69.64	4,433
26 Apr 19	68.69000 -0.45	70.09	67.37	69.98	9,946
25 Apr 19	69.14000 +0.86	69.14	68.41	68.60	3,639
24 Apr 19	68.28000 +0.47	68.63	67.47	67.97	2,271
23 Apr 19	67.81000 +0.29	67.92	66.77	67.13	3,390
18 Apr 19	67.52000 +1.18	67.52	66.30	66.30	311
17 Apr 19	66.34000 -1.17	67.29	66.32	67.17	2,778
16 Apr 19	67.51000 +0.09	67.90	67.34	67.70	984
15 Apr 19	67.42000 -0.25	68.00	67.42	67.97	3,078
12 Apr 19	67.67000 +0.26	67.84	66.96	66.96	2,860
11 Apr 19	67.41000 +0.13	67.53	66.81	67.09	1,687
10 Apr 19	67.28000 +0.81	67.28	66.57	66.70	2,523
09 Apr 19	66.47000 +0.00	66.97	66.35	66.51	2,065
08 Apr 19	66.47000 -0.25	66.82	65.24	66.82	3,947
05 Apr 19	66.72000 +0.63	66.80	66.30	66.53	432
04 Apr 19	66.09000 -0.37	66.56	66.09	66.38	606
03 Apr 19	66.46000 +0.12	66.46	65.82	66.34	424
02 Apr 19	66.34000 +0.40	66.36	65.72	65.72	1,141
01 Apr 19	65.94000 -0.21	66.88	65.80	66.49	5,744
29 Mar 19	66.15000 +0.69	66.26	65.71	66.26	2,588
28 Mar 19	65.46000 +0.71	65.46	64.75	64.75	542
27 Mar 19	64.75000 +0.30	65.02	64.20	64.20	3,060
26 Mar 19	64.45000 +0.81	64.80	63.96	63.99	1,529
25 Mar 19	63.64000 -0.06	63.81	63.12	63.12	1,770
22 Mar 19	63.70000 +0.13	64.08	63.26	63.26	1,083
21 Mar 19	63.57000 +0.65	63.67	61.93	62.53	1,693
20 Mar 19	62.92000 -0.13	63.65	62.69	62.71	3,128
19 Mar 19	63.05000 +0.73	63.15	62.19	62.54	2,462
18 Mar 19	62.32000 -0.48	62.86	62.12	62.50	1,524
15 Mar 19	62.80000 +0.29	62.82	62.09	62.41	4,981
14 Mar 19	62.51000 -0.06	62.54	62.06	62.06	2,003
13 Mar 19	62.57000 +0.11	62.60	61.90	62.25	849
12 Mar 19	62.46000 +0.58	62.48	61.68	62.20	1,151
11 Mar 19	61.88000 +0.31	62.58	61.27	61.27	2,161
08 Mar 19	61.57000 -1.62	63.41	61.54	63.41	2,181
07 Mar 19	63.19000 -0.04	63.44	62.71	62.71	2,257
06 Mar 19	63.23000 +0.07	63.76	63.13	63.44	1,505
05 Mar 19	63.16000 +0.44	63.21	62.55	62.85	1,066
04 Mar 19	62.72000 +0.58	63.01	62.39	62.39	5,279
01 Mar 19	62.14000 +0.75	62.40	61.79	62.18	3,650
28 Feb 19	61.39000 -0.50	61.94	61.22	61.64	1,796
27 Feb 19	61.89000 -0.84	62.72	61.46	62.32	3,647
26 Feb 19	62.73000 -0.29	63.01	62.20	62.93	2,918
25 Feb 19	63.02000 +0.21	63.50	62.93	63.34	11,747
22 Feb 19	62.81000 +0.42	62.90	62.33	62.33	1,111
21 Feb 19	62.39000 +0.40	62.51	61.85	62.42	659
20 Feb 19	61.99000 -0.07	62.23	61.76	61.90	926
19 Feb 19	62.06000 -0.36	62.75	61.73	62.75	3,087
18 Feb 19	62.42000 -0.01	62.79	62.24	62.35	559
15 Feb 19	62.43000 -0.63	63.27	62.43	63.27	2,338
14 Feb 19	63.06000 +1.10	63.16	62.07	62.50	2,916
13 Feb 19	61.96000 -0.17	62.25	61.60	61.63	2,475
12 Feb 19	62.13000 -0.16	62.50	62.03	62.18	1,351
11 Feb 19	62.29000 +0.84	62.42	61.45	61.59	3,079
08 Feb 19	61.45000 +0.97	61.54	60.37	60.94	869
07 Feb 19	60.48000 -0.59	61.00	60.25	60.25	1,805
06 Feb 19	61.07000 +0.78	61.27	60.14	60.51	5,037
05 Feb 19	60.29000 +1.60	60.41	58.96	59.45	2,245
04 Feb 19	58.69000 -1.10	59.85	58.69	59.53	3,165
01 Feb 19	59.79000 -0.44	60.60	59.79	60.60	3,294
31 Jan 19	60.23000 +1.18	60.23	59.00	59.75	1,135
30 Jan 19	59.05000 +0.62	59.35	58.30	58.50	1,816
29 Jan 19	58.43000 +0.57	59.00	57.86	57.86	4,301
28 Jan 19	57.86000 -1.10	58.90	57.86	58.89	4,235
25 Jan 19	58.96000 +1.23	59.80	58.34	58.50	28,016
24 Jan 19	57.73000 -0.51	58.79	57.66	58.58	3,590
23 Jan 19	58.24000 +0.07	58.49	57.39	57.39	782
22 Jan 19	58.17000 +1.52	58.17	56.47	56.49	4,023
21 Jan 19	56.65000 +0.09	57.00	56.61	57.00	6,516
18 Jan 19	56.56000 +0.17	56.80	56.20	56.48	2,752
17 Jan 19	56.39000 -0.36	56.50	55.53	55.69	1,749
16 Jan 19	56.75000 +0.67	56.81	56.12	56.20	3,226
15 Jan 19	56.08000 +0.47	56.28	55.24	55.25	1,337
14 Jan 19	55.61000 +0.49	55.85	54.73	55.06	4,834
11 Jan 19	55.12000 -0.67	55.55	53.87	55.11	16,454
10 Jan 19	55.79000 +0.48	55.79	54.97	55.02	876
09 Jan 19	55.31000 +0.07	55.85	54.82	55.75	1,090
08 Jan 19	55.24000 -0.55	56.00	55.12	55.17	704
07 Jan 19	55.79000 +0.06	55.99	54.79	55.99	3,988
04 Jan 19	55.73000 +1.32	55.89	54.27	54.51	3,077
03 Jan 19	54.41000 -1.54	56.49	54.09	55.77	3,362
02 Jan 19	55.95000 +0.55	56.12	55.55	55.99	1,853
28 Dec 18	55.40000 +0.62	55.40	55.05	55.20	945
27 Dec 18	54.78000 -0.02	55.20	54.34	54.91	4,055
21 Dec 18	54.80000 -0.14	55.20	54.45	54.57	2,245
20 Dec 18	54.94000 -2.18	55.90	54.93	55.71	14,439
19 Dec 18	57.12000 +0.08	57.60	56.83	57.00	2,725
18 Dec 18	57.04000 -0.43	57.30	56.87	56.91	1,752
17 Dec 18	57.47000 +0.00	57.84	57.05	57.84	4,161
14 Dec 18	57.47000 -1.14	58.04	56.50	57.21	4,841
13 Dec 18	58.61000 +0.22	59.10	57.60	58.40	32,952
12 Dec 18	58.39000 -0.14	58.87	57.64	58.15	268,704
11 Dec 18	58.53000 +1.68	58.86	57.35	57.35	2,220
10 Dec 18	56.85000 -1.02	57.51	56.72	57.51	6,497
07 Dec 18	57.87000 -0.03	58.45	57.87	58.15	1,256
06 Dec 18	57.90000 -0.38	58.58	57.69	58.58	1,718
05 Dec 18	58.28000 -1.33	59.25	58.28	59.25	371
04 Dec 18	59.61000 +0.22	59.72	58.82	58.91	417
03 Dec 18	59.39000 +0.44	60.20	58.92	59.15	5,655
30 Nov 18	58.95000 +0.55	59.25	58.50	58.51	4,482
29 Nov 18	58.40000 -0.11	58.85	58.32	58.85	770
28 Nov 18	58.51000 +0.04	58.90	58.18	58.70	1,154
27 Nov 18	58.47000 +0.87	58.73	57.64	57.64	1,746
26 Nov 18	57.60000 -0.56	58.47	57.60	58.01	7,806
23 Nov 18	58.16000 +0.16	58.59	57.76	58.01	3,411
22 Nov 18	58.00000 -1.26	58.75	58.00	58.36	929
21 Nov 18	59.26000 +0.32	59.56	58.76	58.76	1,214
20 Nov 18	58.94000 -0.37	59.70	58.67	59.70	5,794
19 Nov 18	59.31000 -0.07	60.00	59.13	59.56	914
16 Nov 18	59.38000 +0.18	59.82	59.03	59.43	1,128
15 Nov 18	59.20000 -0.22	59.45	58.74	59.45	3,354
14 Nov 18	59.42000 -1.20	59.71	59.05	59.42	2,263
13 Nov 18	60.62000 +0.51	60.83	59.81	60.10	7,891
12 Nov 18	60.11000 -0.82	61.09	60.11	60.76	3,540
09 Nov 18	60.93000 +1.04	60.93	60.09	60.16	3,657
08 Nov 18	59.89000 +1.03	60.25	58.97	59.05	4,786
07 Nov 18	58.86000 +1.61	59.00	57.50	57.50	11,996
06 Nov 18	57.25000 +0.18	57.26	56.36	56.51	2,017
05 Nov 18	57.07000 +1.13	57.07	55.76	56.04	12,263
02 Nov 18	55.94000 +4.43	57.48	54.31	55.49	14,061
01 Nov 18	51.51000 -0.19	51.69	51.15	51.47	2,231
31 Oct 18	51.70000 +0.42	52.22	51.30	51.61	4,413
30 Oct 18	51.28000 -0.77	51.55	50.62	50.79	2,238
29 Oct 18	52.05000 +1.20	52.35	50.61	51.40	2,746
26 Oct 18	50.85000 -0.73	51.57	50.50	51.20	6,645
25 Oct 18	51.58000 -0.02	51.70	50.71	50.71	2,987
24 Oct 18	51.60000 +0.47	51.97	50.81	51.45	5,207
23 Oct 18	51.13000 -0.16	51.30	50.16	51.10	4,405
22 Oct 18	51.29000 +0.09	51.71	50.71	50.71	2,525
19 Oct 18	51.20000 +0.44	51.43	51.02	51.03	957
18 Oct 18	50.76000 +0.02	51.67	50.61	51.11	5,345
17 Oct 18	50.74000 +1.16	51.00	49.61	50.01	4,046
16 Oct 18	49.58000 +0.41	49.71	48.49	48.49	3,005
15 Oct 18	49.17000 +0.38	49.23	48.29	48.90	1,548
12 Oct 18	48.79000 +0.69	48.98	47.64	47.68	3,810
11 Oct 18	48.10000 -1.55	48.56	47.45	47.81	7,456
10 Oct 18	49.65000 -0.63	50.52	49.39	50.00	9,853
09 Oct 18	50.28000 +1.36	51.35	49.07	49.16	10,743
08 Oct 18	48.92000 +0.61	49.04	48.32	48.60	8,055
05 Oct 18	48.31000 -0.26	48.80	48.25	48.46	5,999
04 Oct 18	48.57000 +0.50	48.57	47.90	48.40	1,075
02 Oct 18	48.07000 -0.21	48.25	47.89	48.25	1,429
01 Oct 18	48.28000 -0.91	49.70	48.25	49.22	2,460
28 Sep 18	49.19000 -0.06	49.60	49.19	49.50	695
27 Sep 18	49.25000 +0.31	49.35	48.33	49.20	3,661
26 Sep 18	48.94000 +0.37	49.20	48.38	48.47	1,162
25 Sep 18	48.57000 +0.09	48.57	47.81	48.03	3,545
24 Sep 18	48.48000 -0.29	48.90	48.15	48.83	1,613
21 Sep 18	48.77000 +0.94	48.79	47.82	47.99	2,478
20 Sep 18	47.83000 +0.26	47.94	47.22	47.94	1,066
19 Sep 18	47.57000 +0.67	47.78	46.86	46.95	1,258
18 Sep 18	46.90000 +0.22	46.90	46.27	46.27	482
17 Sep 18	46.68000 -0.39	47.24	46.40	47.24	2,070
14 Sep 18	47.07000 -0.11	47.09	46.93	47.09	465
13 Sep 18	47.18000 -0.14	47.50	46.82	46.82	1,277
12 Sep 18	47.32000 -0.31	47.97	46.93	47.97	1,432
11 Sep 18	47.63000 +0.49	47.63	47.13	47.13	888
10 Sep 18	47.14000 -0.22	47.49	47.05	47.37	1,015
07 Sep 18	47.36000 +0.73	47.37	46.39	46.50	920
06 Sep 18	46.63000 +0.38	46.63	45.99	45.99	649
05 Sep 18	46.25000 +0.03	46.58	45.93	46.58	220
04 Sep 18	46.22000 +0.03	46.34	45.97	46.00	1,418
03 Sep 18	46.19000 +0.14	46.29	45.95	46.04	1,465
31 Aug 18	46.05000 +0.39	46.10	44.30	45.93	4,726
30 Aug 18	45.66000 +0.13	45.74	45.40	45.48	781
29 Aug 18	45.53000 +0.02	45.80	45.19	45.80	2,317
28 Aug 18	45.51000 +0.15	45.58	45.11	45.11	994
27 Aug 18	45.36000 +0.12	45.68	45.13	45.13	488
24 Aug 18	45.24000 -0.43	45.83	45.11	45.57	1,042
23 Aug 18	45.67000 -0.09	45.92	45.44	45.90	1,167
22 Aug 18	45.76000 -1.36	46.25	45.76	46.01	591
21 Aug 18	47.12000 -0.23	47.21	46.61	47.20	3,615
20 Aug 18	47.35000 +0.65	47.35	46.80	46.80	2,108
17 Aug 18	46.70000 -0.03	46.80	46.36	46.80	1,268
16 Aug 18	46.73000 +0.22	46.79	46.44	46.55	787
15 Aug 18	46.51000 +0.46	46.68	46.18	46.39	1,725
14 Aug 18	46.05000 +0.75	46.12	45.40	45.50	9,098
13 Aug 18	45.30000 +0.22	45.44	44.63	44.63	3,170
10 Aug 18	45.08000 +0.11	45.50	44.88	45.14	5,373
09 Aug 18	44.97000 +0.37	44.97	44.32	44.54	2,295
08 Aug 18	44.60000 +0.02	44.83	44.31	44.74	1,323
07 Aug 18	44.58000 -0.53	45.29	44.58	45.29	3,700
06 Aug 18	45.11000 +0.18	45.51	44.90	45.42	2,956
03 Aug 18	44.93000 +0.79	45.00	44.38	44.47	1,866
02 Aug 18	44.14000 -0.39	45.33	44.14	44.80	9,328
01 Aug 18	44.53000 -0.28	45.00	44.04	45.00	2,248
31 Jul 18	44.81000 +0.36	44.85	43.90	43.90	1,738
30 Jul 18	44.45000 -0.52	45.09	44.36	44.61	3,593
27 Jul 18	44.97000 +0.83	44.97	43.27	44.23	5,215
26 Jul 18	44.14000 -0.15	44.40	43.81	43.82	3,939
25 Jul 18	44.29000 +0.42	44.29	43.60	44.05	1,128
24 Jul 18	43.87000 +0.28	44.10	43.66	43.99	1,978
23 Jul 18	43.59000 -0.08	43.61	43.24	43.51	1,828
20 Jul 18	43.67000 -0.57	44.10	43.50	44.10	1,020
19 Jul 18	44.24000 +0.16	44.30	43.78	43.78	2,162
18 Jul 18	44.08000 +0.48	44.24	43.81	43.86	12,086
17 Jul 18	43.60000 -0.04	43.76	43.20	43.20	1,326
16 Jul 18	43.64000 -0.14	44.39	43.38	44.39	6,140
13 Jul 18	43.78000 +0.60	44.00	43.09	43.69	4,147
12 Jul 18	43.17500 +0.43	43.29	43.01	43.25	1,321
11 Jul 18	42.74000 -0.23	42.97	42.57	42.94	1,916
10 Jul 18	42.97500 +0.56	43.06	42.58	42.65	1,673
09 Jul 18	42.42000 +0.76	42.47	41.76	41.90	2,165
06 Jul 18	41.66000 +0.18	41.77	41.34	41.70	4,275
05 Jul 18	41.48000 -0.56	42.05	41.48	41.83	4,278
04 Jul 18	42.04000 -0.23	42.04	41.85	41.99	443
03 Jul 18	42.27000 +0.07	42.40	41.90	42.40	1,806
02 Jul 18	42.20000 +0.41	42.35	41.60	41.79	4,471
29 Jun 18	41.79000 +0.28	42.00	41.57	42.00	3,407
28 Jun 18	41.51000 -1.83	43.31	41.27	43.16	5,003
27 Jun 18	43.34000 +0.24	43.53	42.95	43.37	1,115
26 Jun 18	43.09500 -0.07	43.67	43.10	43.25	925
25 Jun 18	43.17000 -0.66	44.03	43.10	43.99	2,349
22 Jun 18	43.83000 -0.02	44.16	43.37	43.79	7,709
21 Jun 18	43.85000 -1.53	45.57	43.81	45.34	9,419
20 Jun 18	45.38500 -3.55	48.40	45.21	48.40	16,873
19 Jun 18	48.93500 -0.31	49.19	48.36	48.36	3,044
18 Jun 18	49.25000 +0.34	49.25	48.54	48.61	1,591
15 Jun 18	48.91000 +0.36	49.28	48.81	49.00	3,305
14 Jun 18	48.55000 +0.69	48.65	47.41	47.41	1,626
13 Jun 18	47.86000 -0.17	48.24	47.63	47.63	1,065
12 Jun 18	48.03000 +0.17	48.15	47.85	47.85	1,501
11 Jun 18	47.86000 -0.49	48.38	47.69	48.38	2,723
08 Jun 18	48.35000 -0.18	48.69	48.16	48.69	2,099
07 Jun 18	48.53000 +0.12	49.00	48.40	48.46	4,503
06 Jun 18	48.41000 +0.77	48.41	47.25	47.90	1,388
05 Jun 18	47.64000 -1.08	48.54	47.64	48.41	2,258
04 Jun 18	48.72000 -0.07	48.83	48.56	48.79	2,427
01 Jun 18	48.79000 +0.12	48.90	48.32	48.66	975
31 May 18	48.67000 -0.60	49.67	48.60	49.67	7,283
30 May 18	49.27000 -0.57	49.51	49.10	49.51	6,299
29 May 18	49.84000 +0.05	50.14	49.58	49.95	3,688
28 May 18	49.79000 -0.21	50.08	49.23	49.23	1,475
25 May 18	50.00000 +1.13	50.09	49.15	49.50	3,823
24 May 18	48.87000 -0.16	49.30	48.65	49.30	2,135
23 May 18	49.03000 +0.55	49.03	47.66	48.12	1,388
22 May 18	48.48000 -0.13	48.99	48.29	48.89	2,403
18 May 18	48.61000 +0.23	48.67	48.18	48.21	8,238
17 May 18	48.38000 -0.29	48.61	48.05	48.15	1,417
16 May 18	48.67000 +1.11	48.67	47.66	47.66	1,907
15 May 18	47.56000 +0.07	48.25	47.56	48.14	669
14 May 18	47.49000 -0.64	48.15	47.49	48.15	1,809
11 May 18	48.13000 -0.30	48.60	48.02	48.40	1,586
10 May 18	48.43000 +0.41	48.49	47.67	47.67	839
09 May 18	48.02000 -0.71	48.83	47.88	48.10	1,136
08 May 18	48.73000 +0.28	48.73	47.81	47.81	1,574
07 May 18	48.45000 +0.23	50.32	48.27	49.20	10,807
04 May 18	48.22000 +1.57	48.22	47.00	47.14	7,253
03 May 18	46.65000 -1.23	47.68	46.55	47.68	1,019
02 May 18	47.88000 -0.17	48.70	47.81	48.70	917
30 Apr 18	48.05000 +0.00	48.44	47.94	48.44	1,040
27 Apr 18	48.05000 -1.14	48.90	47.91	48.37	4,454
26 Apr 18	49.19000 +1.88	49.19	47.25	47.48	4,268
25 Apr 18	47.31000 -0.46	47.31	47.00	47.01	971
24 Apr 18	47.77000 -0.08	47.81	47.29	47.64	729
23 Apr 18	47.85000 +0.07	47.85	47.10	47.76	2,017
20 Apr 18	47.78000 +0.26	48.40	47.78	48.40	439
19 Apr 18	47.52000 -0.62	48.39	47.52	48.05	715
18 Apr 18	48.14000 -0.34	48.51	47.92	48.48	1,209
17 Apr 18	48.48000 +0.74	48.60	47.61	47.71	1,685
16 Apr 18	47.74000 -0.25	48.44	47.33	48.44	4,802
13 Apr 18	47.99000 -0.14	48.44	47.23	48.10	7,934
12 Apr 18	48.13000 +0.33	48.75	47.76	47.76	1,396
11 Apr 18	47.80000 -0.25	48.04	47.41	47.65	3,760
10 Apr 18	48.05000 +0.07	48.19	47.65	48.01	2,384
09 Apr 18	47.98000 +0.18	47.98	47.45	47.80	1,389
06 Apr 18	47.80000 -0.55	48.28	47.70	48.28	3,492
05 Apr 18	48.35000 +1.17	48.43	47.89	48.06	2,505
04 Apr 18	47.18000 +0.48	47.18	46.35	46.85	2,802
03 Apr 18	46.70000 -0.10	46.85	45.50	45.94	1,360
29 Mar 18	46.80000 +0.17	47.40	46.00	46.91	7,943
28 Mar 18	46.63000 +0.00	46.84	46.10	46.16	1,736
27 Mar 18	46.63000 +0.95	47.09	46.36	46.41	2,257
26 Mar 18	45.68000 -0.57	46.41	45.52	46.41	2,066
23 Mar 18	46.25000 -1.23	46.98	46.20	46.98	5,122
22 Mar 18	47.48000 -0.47	47.70	47.05	47.30	902
21 Mar 18	47.95000 -0.13	48.50	47.31	47.83	1,425
20 Mar 18	48.08000 +0.88	48.08	47.12	47.20	1,421
19 Mar 18	47.20000 -0.85	48.07	47.20	48.07	2,277
16 Mar 18	48.05000 -0.43	48.40	47.86	48.40	915
15 Mar 18	48.48000 +0.83	48.54	47.36	47.55	2,592
14 Mar 18	47.65000 -0.43	48.20	47.26	47.70	1,235
13 Mar 18	48.08000 -0.07	49.04	47.81	48.40	15,794
12 Mar 18	48.15000 +0.75	48.32	47.37	47.46	10,502
09 Mar 18	47.40000 +0.50	47.50	46.56	47.00	1,286
08 Mar 18	46.90000 +1.00	46.93	45.36	45.60	3,382
07 Mar 18	45.90000 +0.25	46.05	44.91	45.49	2,600
06 Mar 18	45.65000 -0.78	46.54	45.56	46.54	2,011
05 Mar 18	46.43000 +0.25	46.52	45.76	45.81	796
02 Mar 18	46.18000 -0.50	46.21	44.89	45.60	2,067
01 Mar 18	46.68000 -0.45	47.29	46.41	47.29	3,891
28 Feb 18	47.13000 +0.78	47.20	46.34	46.34	592
27 Feb 18	46.35000 +0.35	46.84	46.35	46.40	1,650
26 Feb 18	46.00000 +0.80	46.25	45.42	45.47	1,555
23 Feb 18	45.20000 -0.08	45.30	44.65	45.30	1,109
22 Feb 18	45.28000 -0.22	45.61	45.11	45.30	1,492
21 Feb 18	45.50000 +0.02	45.64	45.19	45.24	576
20 Feb 18	45.48000 -0.03	45.99	45.40	45.41	1,152
19 Feb 18	45.51000 +0.03	45.89	45.50	45.87	1,750
16 Feb 18	45.48000 +0.60	45.75	45.11	45.11	2,963
15 Feb 18	44.88000 -0.12	45.50	44.78	44.78	2,526
14 Feb 18	45.00000 +0.30	45.40	45.00	45.14	2,652
13 Feb 18	44.70000 -0.23	44.97	44.17	44.97	961
12 Feb 18	44.93000 +0.43	45.09	44.51	44.90	3,755
09 Feb 18	44.50000 +0.18	44.84	43.71	44.50	4,854
08 Feb 18	44.32000 -0.46	44.84	44.00	44.40	1,245
07 Feb 18	44.78000 +0.81	45.01	44.43	44.49	2,606
06 Feb 18	43.97000 -1.19	45.25	41.71	43.18	21,835
05 Feb 18	45.16000 +0.02	45.37	44.34	44.70	6,377
02 Feb 18	45.14000 +0.44	45.18	44.70	45.18	2,745
01 Feb 18	44.70000 -1.28	46.14	44.18	46.09	12,791
31 Jan 18	45.98000 -0.31	46.49	45.70	45.80	10,664
30 Jan 18	46.29000 -0.11	46.36	45.68	46.36	19,850
29 Jan 18	46.40000 +0.00	47.00	46.20	46.70	16,127
26 Jan 18	46.40000 -2.10	46.90	46.10	46.80	13,823
25 Jan 18	48.50000 -0.70	49.50	48.40	49.20	1,697
24 Jan 18	49.20000 -1.00	50.40	49.20	49.70	1,462
23 Jan 18	50.20000 +0.20	50.40	49.60	50.00	844
22 Jan 18	50.00000 +0.00	50.40	49.60	50.00	4,303
19 Jan 18	50.00000 -0.20	50.40	49.60	50.00	6,260
18 Jan 18	50.20000 +0.40	50.20	49.30	49.90	8,264
17 Jan 18	49.80000 +0.00	50.20	49.60	49.60	8,090
16 Jan 18	49.80000 +0.60	50.20	49.40	49.50	1,645
15 Jan 18	49.20000 -0.50	49.80	49.20	49.80	1,308
12 Jan 18	49.70000 +0.30	50.00	49.40	50.00	2,877
11 Jan 18	49.40000 -0.50	50.40	49.30	50.00	3,635
10 Jan 18	49.90000 +0.20	49.90	48.80	49.70	488
09 Jan 18	49.70000 +0.60	49.80	49.40	49.80	1,521
08 Jan 18	49.10000 -0.20	50.20	49.00	49.50	3,537
05 Jan 18	49.30000 +0.50	49.50	48.80	49.00	1,025
04 Jan 18	48.80000 +0.00	49.10	48.30	49.10	2,032
03 Jan 18	48.80000 +0.80	48.80	47.80	47.80	2,662
02 Jan 18	48.00000 +0.18	48.40	47.40	47.60	2,797
29 Dec 17	47.82000 -0.77	48.60	47.68	48.60	354
28 Dec 17	48.59000 +0.30	48.63	47.76	48.28	1,250
27 Dec 17	48.29000 -0.13	48.52	47.51	48.42	2,057
22 Dec 17	48.41500 -0.43	48.83	48.17	48.42	4,362
21 Dec 17	48.84500 +0.00	48.86	48.45	48.50	1,382
20 Dec 17	48.85000 -0.31	49.38	48.67	49.37	1,168
19 Dec 17	49.15500 -0.15	49.47	48.88	49.15	1,896
18 Dec 17	49.30000 -0.66	50.01	49.12	49.90	1,682
15 Dec 17	49.95500 -0.98	50.95	49.72	50.95	2,721
14 Dec 17	50.94000 +0.08	50.97	49.99	50.33	5,041
13 Dec 17	50.86000 +0.37	50.89	50.12	50.20	1,360
12 Dec 17	50.49000 +1.00	50.58	50.00	50.00	5,085
11 Dec 17	49.49500 -1.31	49.97	49.21	49.60	3,862
08 Dec 17	50.80000 +0.63	50.80	50.01	50.01	457
07 Dec 17	50.17000 -0.28	50.62	49.63	50.62	6,197
06 Dec 17	50.45000 +0.07	50.67	49.69	49.69	2,301
05 Dec 17	50.38000 +0.86	50.38	49.60	49.80	16,677
04 Dec 17	49.51750 +1.88	49.85	48.35	48.79	8,710
01 Dec 17	47.63500 -0.80	48.78	47.21	48.75	2,329
30 Nov 17	48.43500 +0.08	48.85	48.27	48.85	536
29 Nov 17	48.35500 +1.10	48.50	47.56	47.56	7,493
28 Nov 17	47.25000 +0.32	47.67	46.85	47.18	2,150
27 Nov 17	46.93000 -0.78	47.92	46.88	47.67	3,305
24 Nov 17	47.71500 -0.58	48.67	47.72	48.67	2,649
23 Nov 17	48.30000 +0.01	48.55	47.81	48.55	2,094
22 Nov 17	48.29000 -0.44	48.85	48.08	48.51	5,376
21 Nov 17	48.73000 +0.45	48.99	48.19	48.19	3,283
20 Nov 17	48.27500 +0.08	48.51	47.94	48.51	1,871
17 Nov 17	48.19500 -0.27	48.62	48.10	48.47	2,312
16 Nov 17	48.46500 +0.12	48.57	48.00	48.00	910
15 Nov 17	48.35000 +0.34	48.45	47.60	47.99	2,560
14 Nov 17	48.01000 -0.84	48.83	48.01	48.83	2,051
13 Nov 17	48.84500 +0.38	49.17	48.00	48.65	5,856
10 Nov 17	48.47000 -0.56	49.29	48.38	49.29	7,361
09 Nov 17	49.02500 -0.57	49.90	48.70	49.69	17,024
08 Nov 17	49.60000 +0.39	49.67	48.87	49.20	12,001
07 Nov 17	49.21000 +0.83	49.25	48.64	48.80	2,596
06 Nov 17	48.37500 -0.21	48.49	48.00	48.03	4,842
03 Nov 17	48.58000 +1.33	49.13	44.83	45.28	20,103
02 Nov 17	47.25000 -0.20	47.67	46.83	47.31	14,417
01 Nov 17	47.45000 +0.08	47.72	47.40	47.72	5,657
30 Oct 17	47.36500 -0.19	47.67	46.88	47.06	8,761
27 Oct 17	47.56000 +0.51	47.56	46.91	47.29	6,548
26 Oct 17	47.05000 +1.50	47.42	45.55	45.55	4,204
25 Oct 17	45.55000 -0.60	46.30	45.55	46.05	1,838
24 Oct 17	46.14500 -0.47	46.54	46.13	46.54	803
23 Oct 17	46.61000 +0.24	46.81	46.19	46.81	1,172
20 Oct 17	46.36500 -0.16	47.15	46.37	47.15	3,644
19 Oct 17	46.52500 -0.33	46.94	46.42	46.44	9,541
18 Oct 17	46.85500 +0.15	46.85	46.28	46.54	6,084
17 Oct 17	46.70000 -0.18	46.95	46.49	46.49	7,733
16 Oct 17	46.88000 -0.33	47.50	46.85	47.49	8,196
13 Oct 17	47.21500 +0.06	47.50	46.90	46.90	5,340
12 Oct 17	47.15000 +0.30	47.17	46.74	47.04	2,670
11 Oct 17	46.85000 -0.44	47.19	46.60	47.08	13,528
10 Oct 17	47.28500 +0.05	47.29	46.70	46.97	9,185
09 Oct 17	47.23500 +0.42	47.40	46.95	47.29	14,952
06 Oct 17	46.81000 +0.11	46.90	46.46	46.90	6,475
05 Oct 17	46.70000 +0.89	46.70	45.58	45.58	3,845
04 Oct 17	45.81000 -0.19	46.17	45.61	45.76	6,901
02 Oct 17	46.00500 +0.25	46.01	45.52	45.85	2,917
29 Sep 17	45.76000 -0.60	46.32	45.53	46.31	8,428
28 Sep 17	46.35500 -0.51	47.19	46.24	47.19	6,362
27 Sep 17	46.87000 +0.22	47.40	46.80	46.80	2,362
26 Sep 17	46.64500 +0.31	46.74	46.42	46.56	646
25 Sep 17	46.33500 +0.33	46.53	46.11	46.11	865
22 Sep 17	46.00000 -0.03	46.16	45.72	45.99	761
21 Sep 17	46.03000 +0.45	46.51	46.03	46.51	351
20 Sep 17	45.57500 -0.05	45.94	45.58	45.65	989
19 Sep 17	45.62500 -0.21	45.80	45.51	45.51	1,220
18 Sep 17	45.83000 +0.17	46.06	45.74	45.81	1,984
15 Sep 17	45.66000 -0.31	45.85	45.33	45.85	1,111
14 Sep 17	45.97000 -0.01	46.00	45.50	45.50	786
13 Sep 17	45.98000 +0.88	45.98	44.50	45.07	582
12 Sep 17	45.10500 +0.16	45.36	44.95	45.14	330
11 Sep 17	44.94500 +0.50	45.15	44.75	44.80	2,473
08 Sep 17	44.44500 -0.41	44.56	44.09	44.38	2,039
07 Sep 17	44.85500 -0.82	45.74	44.85	45.74	1,548
06 Sep 17	45.67500 -0.26	46.35	45.60	46.10	1,404
05 Sep 17	45.94000 -0.01	46.35	45.92	46.30	1,843
04 Sep 17	45.94500 -0.29	46.15	45.80	46.14	2,309
01 Sep 17	46.23500 -0.06	46.35	45.83	46.35	2,617
31 Aug 17	46.29000 +0.69	46.29	46.00	46.10	702
30 Aug 17	45.60500 +0.64	45.69	45.13	45.13	418
29 Aug 17	44.96500 -0.35	45.11	44.65	45.11	2,756
28 Aug 17	45.31500 -0.33	45.82	45.30	45.50	696
25 Aug 17	45.64500 +0.03	46.46	45.65	45.75	7,012
24 Aug 17	45.61000 +0.16	46.06	45.60	45.75	2,460
23 Aug 17	45.45000 -0.88	46.44	45.45	46.40	9,523
22 Aug 17	46.32500 +1.26	46.33	45.18	45.18	3,454
21 Aug 17	45.06500 +0.03	45.15	44.80	44.92	5,113
18 Aug 17	45.03500 -0.56	45.40	44.80	45.40	4,856
17 Aug 17	45.59000 -0.29	45.90	45.40	45.45	2,243
16 Aug 17	45.88500 +0.48	46.00	45.22	45.49	1,544
15 Aug 17	45.40500 +0.06	45.72	45.19	45.50	2,827
14 Aug 17	45.34500 +0.26	45.56	45.15	45.21	1,350
11 Aug 17	45.08500 -0.54	45.20	44.74	45.15	9,124
10 Aug 17	45.62500 -0.10	45.99	45.49	45.56	2,260
09 Aug 17	45.72000 -1.20	46.19	45.51	46.02	6,256
08 Aug 17	46.92500 -0.34	47.24	46.70	47.11	3,609
07 Aug 17	47.26500 +0.19	47.49	46.99	47.30	2,626
04 Aug 17	47.07500 -0.02	47.46	46.81	46.99	4,276
03 Aug 17	47.09500 +0.69	47.49	46.71	46.81	4,348
02 Aug 17	46.40000 +0.29	46.56	46.10	46.45	8,339
01 Aug 17	46.11000 +0.14	46.26	45.67	45.80	6,915
31 Jul 17	45.97000 -0.45	46.53	45.80	46.30	16,054
28 Jul 17	46.42500 -4.16	47.97	46.20	47.78	17,400
27 Jul 17	50.58000 +0.42	50.58	49.26	49.45	4,664
26 Jul 17	50.16000 -0.07	50.83	50.09	50.48	2,076
25 Jul 17	50.23000 +0.42	50.23	49.69	49.74	2,179
24 Jul 17	49.81500 -0.03	50.12	49.71	49.87	5,399
21 Jul 17	49.84500 -0.38	50.00	49.65	49.90	3,439
20 Jul 17	50.23000 -0.29	50.91	50.23	50.60	1,068
19 Jul 17	50.52000 +0.20	50.82	50.40	50.40	2,278
18 Jul 17	50.32000 -0.81	50.93	49.97	50.91	1,918
17 Jul 17	51.13000 +0.02	51.67	51.12	51.67	882
14 Jul 17	51.11000 -0.31	51.40	50.90	51.40	1,322
13 Jul 17	51.42000 +0.37	51.76	51.25	51.25	2,062
12 Jul 17	51.05000 +0.50	51.22	50.24	50.75	2,592
11 Jul 17	50.55000 -0.35	51.11	50.50	50.83	1,214
10 Jul 17	50.90000 -0.07	51.14	50.88	50.88	1,376
07 Jul 17	50.97000 +0.38	50.97	50.54	50.75	2,156
06 Jul 17	50.59000 -0.99	51.28	50.59	51.28	5,156
05 Jul 17	51.58000 +0.03	51.84	51.22	51.25	1,886
04 Jul 17	51.55000 +0.14	51.55	51.42	51.50	410
03 Jul 17	51.41000 -0.11	51.94	50.84	51.45	1,975
30 Jun 17	51.52000 +0.30	51.60	51.04	51.35	1,293
29 Jun 17	51.22000 -0.59	52.02	51.14	51.90	5,214
28 Jun 17	51.81000 -1.00	52.26	51.68	51.95	1,057
27 Jun 17	52.81000 -0.37	53.20	52.48	52.88	4,762
26 Jun 17	53.18000 -0.40	53.66	53.16	53.42	1,304
23 Jun 17	53.58000 +0.12	53.69	52.97	53.60	3,360
22 Jun 17	53.46000 -0.32	54.07	53.46	53.47	915
21 Jun 17	53.78000 -0.39	54.03	53.27	53.35	1,186
20 Jun 17	54.17000 +0.09	54.83	54.17	54.55	1,587
19 Jun 17	54.08000 +0.55	54.15	53.89	53.96	1,097
16 Jun 17	53.53000 -0.38	54.08	53.40	53.56	860
15 Jun 17	53.91000 +0.71	54.06	53.54	54.06	2,391
14 Jun 17	53.20000 -1.07	54.57	53.20	54.36	2,669
13 Jun 17	54.27000 -0.97	55.04	54.15	54.81	3,686
12 Jun 17	55.24000 -0.45	55.45	54.81	55.45	3,744
09 Jun 17	55.69000 -0.70	56.09	55.69	55.90	1,802
08 Jun 17	56.39000 -0.20	56.78	56.36	56.60	3,023
07 Jun 17	56.59000 -0.35	57.23	56.58	57.00	1,427
06 Jun 17	56.94000 -0.06	57.08	56.74	56.81	3,125
02 Jun 17	57.00000 +0.39	57.00	56.45	56.83	772
01 Jun 17	56.61000 +0.28	56.77	56.21	56.75	736
31 May 17	56.33000 -0.33	56.60	56.30	56.55	2,545
30 May 17	56.66000 +0.15	57.00	56.05	57.00	1,022
29 May 17	56.51000 -0.09	56.72	56.51	56.72	540
26 May 17	56.60000 +0.73	56.62	55.81	56.01	1,609
25 May 17	55.87000 +1.17	55.87	55.20	55.20	437
24 May 17	54.70000 +0.49	54.83	54.70	54.83	240
23 May 17	54.21000 -0.47	54.81	54.21	54.61	2,067
22 May 17	54.68000 -0.27	54.95	54.11	54.80	4,331
19 May 17	54.95000 +1.34	54.95	53.41	53.85	2,426
18 May 17	53.61000 +0.11	53.71	53.31	53.66	8,446
17 May 17	53.50000 -0.75	54.14	52.92	53.75	6,967
16 May 17	54.25000 -0.73	55.20	54.25	54.98	1,620
15 May 17	54.98000 +0.07	55.31	54.79	55.21	13,390
12 May 17	54.91000 -0.50	55.36	54.80	55.09	1,137
11 May 17	55.41000 -0.44	55.95	55.28	55.42	397
10 May 17	55.85000 -0.21	56.33	55.85	56.33	423
09 May 17	56.06000 +0.61	56.06	55.18	55.82	889
08 May 17	55.45000 +0.29	55.88	55.43	55.43	1,540
05 May 17	55.16000 -0.23	55.52	54.99	55.52	1,238
04 May 17	55.39000 -0.24	55.80	55.17	55.80	1,933
03 May 17	55.63000 +0.33	55.63	55.23	55.34	1,443
02 May 17	55.30000 +0.83	55.63	54.76	55.28	1,523
28 Apr 17	54.47000 -2.34	54.60	53.35	53.85	5,654
27 Apr 17	56.81000 +0.48	56.99	56.20	56.45	2,039
26 Apr 17	56.33000 +0.60	56.36	55.95	56.12	923
25 Apr 17	55.73000 -0.57	56.50	55.44	56.50	7,779
24 Apr 17	56.30000 -0.20	56.60	55.79	56.60	4,588
21 Apr 17	56.50000 +1.01	56.50	56.01	56.25	1,386
20 Apr 17	55.49000 +0.19	55.86	55.30	55.50	2,100
19 Apr 17	55.30000 +0.80	55.30	54.04	54.39	3,128
18 Apr 17	54.50000 +0.17	54.72	53.78	54.42	2,104
13 Apr 17	54.33000 -0.01	54.33	53.56	53.85	1,646
12 Apr 17	54.34000 +0.26	54.70	54.31	54.50	623
11 Apr 17	54.08000 -0.83	54.68	54.08	54.32	1,089
10 Apr 17	54.91000 +0.54	55.02	54.60	55.00	3,386
07 Apr 17	54.37000 -0.21	54.65	54.17	54.17	799
06 Apr 17	54.58000 -0.46	54.80	54.35	54.50	980
05 Apr 17	55.04000 +0.48	55.04	54.34	55.00	1,344
04 Apr 17	54.56000 +0.19	54.99	54.51	54.84	951
03 Apr 17	54.37000 -0.06	54.99	54.37	54.92	1,653
31 Mar 17	54.43000 +0.30	54.91	53.88	54.21	2,554
30 Mar 17	54.13000 +0.59	54.19	53.11	53.70	4,104
29 Mar 17	53.54000 +0.95	53.99	52.81	53.18	3,620
28 Mar 17	52.59000 +0.10	52.92	52.51	52.92	904
27 Mar 17	52.49000 -0.31	52.49	51.51	51.55	3,148
24 Mar 17	52.80000 +0.67	52.80	51.53	51.80	2,456
23 Mar 17	52.13000 +0.52	52.13	51.75	51.75	4,125
22 Mar 17	51.61000 +0.04	51.70	51.22	51.22	2,993
21 Mar 17	51.57000 -0.39	52.00	51.57	51.88	1,533
20 Mar 17	51.96000 +0.11	52.03	51.73	51.80	1,775
17 Mar 17	51.85000 +0.75	52.19	50.74	50.91	1,265
16 Mar 17	51.10000 -0.15	51.42	50.90	50.91	1,801
15 Mar 17	51.25000 +0.16	51.29	50.91	51.21	3,285
14 Mar 17	51.09000 +0.10	51.50	51.03	51.22	2,274
13 Mar 17	50.99000 -0.47	51.44	50.50	51.09	4,240
10 Mar 17	51.46000 -0.63	52.23	51.43	51.96	1,994
09 Mar 17	52.09000 -1.16	53.01	51.92	52.80	3,056
08 Mar 17	53.25000 -0.24	53.31	52.76	53.31	1,392
07 Mar 17	53.49000 -0.01	53.68	53.05	53.46	1,320
06 Mar 17	53.50000 -0.39	53.90	53.07	53.51	3,960
03 Mar 17	53.89000 -0.09	54.22	53.71	54.00	1,329
02 Mar 17	53.98000 -0.04	54.63	53.98	54.39	541
01 Mar 17	54.02000 +0.52	54.54	54.00	54.40	1,809
28 Feb 17	53.50000 +0.10	53.77	53.09	53.45	5,739
27 Feb 17	53.40000 -0.72	54.48	53.40	54.25	1,984
24 Feb 17	54.12000 -0.31	54.43	53.93	54.38	2,322
23 Feb 17	54.43000 -0.09	54.57	54.16	54.43	3,836
22 Feb 17	54.52000 -0.17	55.00	54.52	54.55	1,560
21 Feb 17	54.69000 +0.59	54.85	54.41	54.60	2,453
20 Feb 17	54.10000 +0.40	54.13	53.61	54.02	1,585
17 Feb 17	53.70000 +0.60	54.00	53.05	53.05	1,139
16 Feb 17	53.10000 -0.50	53.79	53.04	53.79	802
15 Feb 17	53.60000 +0.11	53.62	53.30	53.48	2,411
14 Feb 17	53.49000 +0.39	53.49	52.51	53.00	1,245
13 Feb 17	53.10000 +0.59	53.34	52.44	52.94	4,021
10 Feb 17	52.51000 +0.65	52.97	52.06	52.50	2,441
09 Feb 17	51.86000 +0.16	52.35	51.51	51.51	2,530
08 Feb 17	51.70000 -0.38	52.00	51.66	52.00	2,521
07 Feb 17	52.08000 +0.19	52.35	51.95	52.25	3,219
06 Feb 17	51.89000 +1.13	51.95	51.16	51.43	3,378
03 Feb 17	50.76000 +0.82	50.76	50.05	50.11	2,677
02 Feb 17	49.94000 -0.45	50.23	49.60	49.88	3,379
01 Feb 17	50.39000 -0.91	51.55	50.36	51.55	8,383
31 Jan 17	51.30000 -0.88	52.30	51.30	52.02	2,524
30 Jan 17	52.18000 -0.69	52.74	52.08	52.23	1,971
27 Jan 17	52.87000 -1.94	52.87	52.19	52.65	10,951
26 Jan 17	54.81000 +0.02	55.24	54.70	54.78	1,265
25 Jan 17	54.79000 +0.88	54.85	54.17	54.49	2,574
24 Jan 17	53.91000 +0.23	53.98	53.64	53.64	1,114
23 Jan 17	53.68000 -0.48	54.23	53.40	53.40	3,151
20 Jan 17	54.16000 -0.55	54.93	54.02	54.43	1,743
19 Jan 17	54.71000 +0.25	54.82	54.21	54.82	64
18 Jan 17	54.46000 +0.18	54.86	54.32	54.43	4,982
17 Jan 17	54.28000 -0.56	54.37	53.83	54.09	2,110
16 Jan 17	54.84000 +0.32	54.84	54.19	54.19	617
13 Jan 17	54.52000 +0.33	54.84	54.26	54.64	2,880
12 Jan 17	54.19000 -1.15	54.58	54.19	54.58	206
11 Jan 17	55.34000 +0.66	55.51	55.06	55.29	924
10 Jan 17	54.68000 -0.33	55.08	54.64	55.00	881
09 Jan 17	55.01000 +1.03	55.35	54.13	54.20	4,359
06 Jan 17	53.98000 +0.88	53.98	53.12	53.38	1,775
05 Jan 17	53.10000 -0.34	53.48	52.95	53.08	1,810
04 Jan 17	53.44000 +0.42	53.65	52.91	53.35	1,835
03 Jan 17	53.02000 -0.48	53.94	52.78	52.78	3,479
02 Jan 17	53.50000 +0.28	53.83	52.56	52.75	6,358
30 Dec 16	53.22000 -0.53	53.60	53.13	53.50	1,232
29 Dec 16	53.75000 -0.53	53.94	53.61	53.81	892
28 Dec 16	54.28000 -0.26	54.71	54.09	54.63	1,328
27 Dec 16	54.54000 +0.04	54.74	53.93	54.50	1,789
23 Dec 16	54.50000 -0.03	54.88	54.50	54.85	595
22 Dec 16	54.53000 -0.83	55.48	54.24	55.06	3,356
21 Dec 16	55.36000 -0.46	55.56	55.05	55.34	2,003
20 Dec 16	55.82000 +0.50	55.82	55.13	55.13	1,033
19 Dec 16	55.32000 +0.06	55.51	54.91	55.06	2,400
16 Dec 16	55.26000 -0.37	55.26	55.08	55.18	1,253
15 Dec 16	55.63000 +0.71	56.49	55.27	56.05	3,904
14 Dec 16	54.92000 -0.81	55.87	54.92	55.50	1,189
13 Dec 16	55.73000 +0.66	55.74	55.09	55.56	570
12 Dec 16	55.07000 -0.48	55.48	54.88	55.39	5,944
09 Dec 16	55.55000 +0.01	55.61	55.05	55.19	1,736
08 Dec 16	55.54000 +1.68	55.65	54.26	54.37	3,136
07 Dec 16	53.86000 +0.46	53.87	53.00	53.63	4,381
06 Dec 16	53.40000 -0.10	53.86	52.95	53.27	397
05 Dec 16	53.50000 -0.06	54.18	53.00	54.15	3,151
02 Dec 16	53.56000 -1.24	53.73	52.50	53.00	12,506
01 Dec 16	54.80000 -0.28	54.92	53.94	54.50	5,989
30 Nov 16	55.08000 +0.62	55.10	54.37	55.00	1,516
29 Nov 16	54.46000 +0.17	54.80	54.19	54.20	1,223
28 Nov 16	54.29000 +0.03	54.30	53.32	53.60	3,811
25 Nov 16	54.26000 -0.09	54.65	53.99	54.65	1,033
24 Nov 16	54.35000 -0.17	54.80	54.19	54.54	4,754
23 Nov 16	54.52000 +1.22	54.52	53.52	53.52	6,503
22 Nov 16	53.30000 +0.85	53.30	52.51	53.00	2,321
21 Nov 16	52.45000 -0.51	52.64	52.31	52.40	1,951
18 Nov 16	52.96000 +1.11	53.00	52.31	52.40	4,859
17 Nov 16	51.85000 +0.20	52.02	51.50	51.66	2,613
16 Nov 16	51.65000 +0.89	51.65	50.50	51.20	1,529
15 Nov 16	50.76000 +0.08	50.76	49.81	50.35	3,849
14 Nov 16	50.68000 +1.62	50.76	49.88	50.15	1,652
11 Nov 16	49.06000 -0.44	49.42	48.60	49.40	4,546
10 Nov 16	49.50000 +0.12	50.60	49.50	50.25	1,844
09 Nov 16	49.38500 +0.26	49.38	47.00	47.30	8,183
08 Nov 16	49.12000 +0.02	49.45	49.12	49.45	1,005
07 Nov 16	49.10000 +1.45	49.10	48.01	48.25	3,841
04 Nov 16	47.65000 +0.59	48.21	45.46	47.01	6,218
03 Nov 16	47.06500 -0.72	47.72	46.89	46.89	1,011
02 Nov 16	47.78000 +0.31	47.78	46.83	47.10	5,109
01 Nov 16	47.47000 -1.22	48.60	47.47	48.60	1,150
31 Oct 16	48.69500 -0.52	49.19	48.65	48.65	703
28 Oct 16	49.21500 +0.49	49.22	48.91	49.00	2,291
27 Oct 16	48.73000 -0.34	49.47	48.69	49.00	3,878
26 Oct 16	49.07000 -0.13	49.24	48.82	49.03	1,749
25 Oct 16	49.20000 -0.54	50.29	49.20	49.49	1,354
24 Oct 16	49.74500 +0.82	49.87	49.25	49.25	5,155
21 Oct 16	48.92500 -0.04	49.58	48.92	49.40	1,773
20 Oct 16	48.96500 +0.12	48.97	48.42	48.42	496
19 Oct 16	48.84500 +0.49	48.85	47.72	47.72	1,952
18 Oct 16	48.36000 +0.31	48.51	48.10	48.10	760
17 Oct 16	48.05500 -0.44	48.35	48.06	48.24	764
14 Oct 16	48.50000 +0.66	48.50	48.03	48.03	1,639
13 Oct 16	47.84000 -0.46	48.20	47.84	48.20	779
12 Oct 16	48.30000 +0.59	48.30	47.85	47.85	102
11 Oct 16	47.71000 -0.21	48.21	47.71	48.10	1,417
10 Oct 16	47.92000 +0.21	48.35	47.68	47.85	524
07 Oct 16	47.71000 -0.17	48.07	47.44	48.07	673
06 Oct 16	47.88000 +0.28	48.00	47.45	47.66	5,589
05 Oct 16	47.60000 -0.53	48.10	47.60	47.75	911
04 Oct 16	48.12500 -0.16	48.49	47.87	48.16	1,165
30 Sep 16	48.28500 +0.44	48.28	47.45	47.48	823
29 Sep 16	47.85000 -0.04	48.21	47.78	48.21	1,860
28 Sep 16	47.89000 -0.32	48.52	47.89	48.37	4,242
27 Sep 16	48.20500 +0.23	48.26	47.94	48.19	415
26 Sep 16	47.98000 -0.56	48.49	47.98	48.49	2,160
23 Sep 16	48.54500 +0.23	48.69	48.31	48.52	785
22 Sep 16	48.31000 +0.24	48.39	48.00	48.00	2,857
21 Sep 16	48.07000 +0.26	48.19	48.00	48.00	607
20 Sep 16	47.81500 +0.32	47.81	47.37	47.56	2,430
19 Sep 16	47.49000 -0.44	48.62	47.49	48.50	854
16 Sep 16	47.93000 -0.07	48.00	47.93	48.00	655
15 Sep 16	48.00000 -0.17	48.04	47.75	47.97	2,272
14 Sep 16	48.16500 -0.10	48.60	48.15	48.29	2,445
13 Sep 16	48.27000 -0.10	48.83	48.01	48.60	2,868
12 Sep 16	48.37000 -0.43	48.37	47.40	47.67	5,818
09 Sep 16	48.80000 -0.69	49.10	48.67	49.10	1,733
08 Sep 16	49.49500 -0.69	49.96	49.49	49.96	874
07 Sep 16	50.19000 +0.09	50.19	49.58	50.00	655
06 Sep 16	50.10000 -0.10	50.30	50.10	50.20	258
05 Sep 16	50.20000 -0.10	50.44	50.20	50.21	1,359
02 Sep 16	50.30000 +0.33	50.55	50.30	50.55	295
01 Sep 16	49.96500 -0.37	50.83	49.97	50.73	274
31 Aug 16	50.33000 -0.07	50.90	50.33	50.90	254
30 Aug 16	50.40000 -0.50	50.80	50.40	50.60	457
29 Aug 16	50.90000 -0.14	51.28	50.90	51.15	1,322
26 Aug 16	51.04000 +0.34	51.04	50.80	50.80	1,267
25 Aug 16	50.70000 +0.18	50.80	50.40	50.50	1,833
24 Aug 16	50.52000 +1.01	50.52	49.62	49.62	7,202
23 Aug 16	49.50500 +0.78	49.53	49.15	49.22	685
22 Aug 16	48.72000 +0.22	49.16	48.35	48.68	4,661
19 Aug 16	48.50000 -0.63	49.00	48.50	49.00	290
18 Aug 16	49.13500 -0.05	49.40	49.13	49.35	639
17 Aug 16	49.18000 +0.40	49.50	49.18	49.24	1,811
16 Aug 16	48.78000 -0.85	49.23	48.60	49.10	1,376
15 Aug 16	49.63500 -0.16	49.95	49.44	49.60	263
12 Aug 16	49.79000 -0.06	49.94	49.50	49.88	3,338
11 Aug 16	49.85500 +0.15	49.96	49.71	49.96	424
10 Aug 16	49.70000 -0.34	49.81	49.38	49.60	2,313
09 Aug 16	50.04000 +0.02	50.10	50.04	50.10	5,488
08 Aug 16	50.02000 -0.33	50.65	50.02	50.63	1,168
05 Aug 16	50.35000 +0.30	50.60	49.74	49.97	1,418
04 Aug 16	50.05000 -0.35	50.49	49.57	50.38	1,234
03 Aug 16	50.40000 -0.02	50.76	50.32	50.76	4,276
02 Aug 16	50.42000 -1.21	51.62	50.42	51.16	1,271
01 Aug 16	51.63000 -0.37	52.36	51.49	52.24	1,062
29 Jul 16	52.00000 -0.21	52.55	51.76	52.30	1,648
28 Jul 16	52.21000 -0.39	52.41	52.01	52.41	765
27 Jul 16	52.60000 -0.45	53.35	52.60	53.35	1,428
26 Jul 16	53.05000 +0.28	53.57	52.58	52.83	11,420
25 Jul 16	52.77000 -0.30	52.89	52.56	52.89	240
22 Jul 16	53.07000 +0.73	53.07	50.62	50.95	4,476
21 Jul 16	52.34000 +0.48	52.34	51.90	52.14	998
20 Jul 16	51.86000 +0.31	51.91	51.64	51.82	574
19 Jul 16	51.55000 -0.28	51.84	51.26	51.42	700
18 Jul 16	51.83000 +0.01	52.28	51.67	52.04	1,898
15 Jul 16	51.82000 +0.31	52.14	51.60	51.75	767
14 Jul 16	51.51000 +0.36	51.55	51.07	51.20	1,063
13 Jul 16	51.15000 -0.49	52.05	51.00	51.83	2,448
12 Jul 16	51.64000 +0.55	51.64	50.50	51.10	1,755
11 Jul 16	51.09000 -0.43	51.54	50.99	51.50	1,635
08 Jul 16	51.52000 +0.37	51.87	51.15	51.15	961
07 Jul 16	51.15000 +0.11	51.27	50.89	50.99	281
06 Jul 16	51.04000 -0.04	51.31	50.96	51.27	1,924
05 Jul 16	51.08000 -0.54	51.27	50.69	51.02	2,051
04 Jul 16	51.62000 +0.14	51.70	51.11	51.60	1,901
01 Jul 16	51.48000 +0.48	51.60	50.83	51.58	4,434
30 Jun 16	51.00000 +0.24	51.24	50.72	51.00	509
29 Jun 16	50.76000 +1.47	50.76	49.83	49.83	2,078
28 Jun 16	49.29500 +0.29	49.40	48.79	48.95	3,794
27 Jun 16	49.00000 -0.65	49.49	49.00	49.33	2,411
24 Jun 16	49.65000 +0.23	49.86	47.67	48.00	5,683
23 Jun 16	49.42000 +0.02	49.42	48.88	49.28	3,729
22 Jun 16	49.40000 -0.02	49.40	49.18	49.40	742
21 Jun 16	49.42500 -0.10	49.42	48.94	48.94	187
20 Jun 16	49.53000 +0.46	49.53	49.25	49.50	770
17 Jun 16	49.07000 +0.25	49.52	48.92	49.49	1,620
16 Jun 16	48.82000 -1.09	48.94	48.67	48.67	109
15 Jun 16	49.91000 +0.88	49.91	49.38	49.64	1,085
14 Jun 16	49.03000 -0.15	49.05	48.74	48.76	518
13 Jun 16	49.17500 +0.67	49.18	48.00	48.80	2,855
10 Jun 16	48.50500 -0.52	49.00	48.36	48.90	433
09 Jun 16	49.02500 +0.81	49.11	48.45	48.45	771
08 Jun 16	48.22000 -0.86	48.85	48.22	48.71	868
07 Jun 16	49.08000 +0.51	49.40	48.85	49.13	701
06 Jun 16	48.57500 +0.63	48.75	48.01	48.10	1,599
03 Jun 16	47.95000 -0.94	49.15	47.95	49.15	778
02 Jun 16	48.89000 -0.42	49.17	48.89	49.01	413
01 Jun 16	49.30500 +0.19	49.72	49.10	49.55	2,041
31 May 16	49.11500 -0.55	49.88	49.12	49.76	1,665
30 May 16	49.66500 -0.04	49.99	49.31	49.85	4,555
27 May 16	49.71000 +0.03	49.78	49.01	49.61	2,034
26 May 16	49.67500 +0.01	49.73	49.35	49.37	979
25 May 16	49.66500 +0.67	50.09	49.33	49.74	3,844
24 May 16	49.00000 +0.35	49.00	48.35	48.63	1,203
23 May 16	48.65500 -0.37	48.94	48.47	48.70	4,285
20 May 16	49.02500 +0.48	49.08	48.62	48.65	705
19 May 16	48.54500 -0.06	48.79	48.50	48.71	1,087
18 May 16	48.60000 -0.23	48.80	48.31	48.74	2,322
17 May 16	48.83000 -1.16	49.49	48.83	49.04	712
13 May 16	49.99000 +0.85	49.99	49.25	49.25	1,951
12 May 16	49.14000 -0.20	49.74	49.14	49.24	1,702
11 May 16	49.34000 -1.00	50.78	49.33	50.39	783
10 May 16	50.34000 +0.58	50.46	49.62	50.00	1,436
09 May 16	49.76500 +0.74	49.90	49.19	49.19	985
06 May 16	49.03000 -0.62	49.60	48.68	49.15	963
05 May 16	49.64500 +0.39	49.78	49.20	49.76	1,726
04 May 16	49.25500 +0.38	49.26	48.54	48.80	2,086
03 May 16	48.88000 -0.53	49.50	48.72	49.40	3,043
02 May 16	49.41000 +0.73	49.44	48.70	48.85	7,441
29 Apr 16	48.68000 -1.68	49.88	48.63	49.60	3,044
28 Apr 16	50.36000 +0.05	50.36	49.49	50.00	11,266
27 Apr 16	50.31000 -0.98	51.22	50.20	50.86	13,204
26 Apr 16	51.29000 +0.13	51.59	50.95	51.28	2,547
25 Apr 16	51.16000 +0.19	51.41	50.80	51.24	3,647
22 Apr 16	50.97000 -3.15	52.25	50.97	51.80	4,390
21 Apr 16	54.12000 +0.00	54.12	53.65	53.90	2,354
20 Apr 16	54.12000 +0.45	54.12	53.30	53.65	1,349
19 Apr 16	53.67000 +0.06	54.16	53.40	53.56	1,198
18 Apr 16	53.61000 +0.02	53.94	53.01	53.15	2,576
15 Apr 16	53.59000 +0.19	53.67	53.07	53.67	248
14 Apr 16	53.40000 +0.19	53.98	53.04	53.72	2,787
13 Apr 16	53.21000 +1.20	53.75	52.49	52.65	3,925
12 Apr 16	52.01000 -1.39	53.25	51.44	53.08	8,250
11 Apr 16	53.40000 -0.23	54.29	53.20	53.58	1,157
08 Apr 16	53.63000 +0.02	54.18	53.63	54.13	1,513
07 Apr 16	53.61000 +0.55	53.88	53.02	53.40	1,228
06 Apr 16	53.06000 +0.23	53.30	52.97	53.10	711
05 Apr 16	52.83000 -0.34	52.98	52.39	52.78	4,258
04 Apr 16	53.17000 -0.25	54.23	53.16	53.80	3,692
01 Apr 16	53.42000 +0.66	53.42	51.96	52.42	1,999
31 Mar 16	52.76000 -0.01	53.00	52.50	52.99	1,185
30 Mar 16	52.77000 -0.32	53.00	52.59	53.00	864
29 Mar 16	53.09000 +0.48	53.09	52.50	52.62	1,448
24 Mar 16	52.61000 -0.24	52.75	52.50	52.69	478
23 Mar 16	52.85000 +0.35	53.53	52.50	53.08	2,303
22 Mar 16	52.50000 -0.23	53.13	51.90	52.80	3,035
21 Mar 16	52.73000 -0.70	53.52	52.39	53.20	2,481
18 Mar 16	53.43000 +0.68	53.54	52.41	52.97	1,978
17 Mar 16	52.75000 -0.70	53.05	51.98	53.00	704
16 Mar 16	53.45000 +0.45	53.45	53.11	53.30	519
15 Mar 16	53.00000 +0.61	53.00	52.35	52.65	1,990
14 Mar 16	52.39000 +1.28	52.43	51.38	51.70	1,619
11 Mar 16	51.11000 -0.08	52.40	51.05	52.00	1,885
10 Mar 16	51.19000 -0.95	53.09	51.19	51.90	2,824
09 Mar 16	52.14000 -0.26	52.99	52.14	52.79	1,117
08 Mar 16	52.40000 +0.04	52.61	51.70	52.15	2,533
07 Mar 16	52.36000 -0.96	53.36	52.31	53.15	3,062
04 Mar 16	53.32000 -0.09	54.22	53.11	54.00	2,754
03 Mar 16	53.41000 -1.29	55.00	53.35	55.00	2,979
02 Mar 16	54.70000 -0.19	55.45	54.70	55.45	1,980
01 Mar 16	54.89000 +0.86	54.89	53.61	53.61	1,867
29 Feb 16	54.03000 +0.80	54.03	52.42	52.86	1,686
26 Feb 16	53.23000 +0.52	54.26	53.23	53.80	4,160
25 Feb 16	52.71000 +0.84	53.02	52.70	52.70	2,028
24 Feb 16	51.87000 -1.07	53.45	51.14	53.41	2,986
23 Feb 16	52.94000 +0.11	53.29	52.65	53.00	2,763
22 Feb 16	52.83000 +0.94	53.44	52.64	52.64	1,855
19 Feb 16	51.89000 +0.31	51.89	51.00	51.45	1,814
18 Feb 16	51.58000 +0.88	52.10	51.22	52.00	4,203
17 Feb 16	50.70000 +0.15	51.31	50.70	51.01	377
16 Feb 16	50.55000 -0.41	51.42	50.50	51.05	1,779
15 Feb 16	50.96000 +1.71	51.11	50.25	50.25	3,651
12 Feb 16	49.25000 +1.60	49.36	48.37	48.38	4,018
11 Feb 16	47.65000 -1.98	48.28	47.21	48.00	7,174
10 Feb 16	49.63500 +1.38	50.10	48.40	48.40	4,347
09 Feb 16	48.25000 +0.86	48.63	47.00	48.15	14,178
08 Feb 16	47.39000 -2.32	49.15	47.10	49.15	8,249
05 Feb 16	49.71000 -2.46	52.21	49.44	51.80	3,712
04 Feb 16	52.17000 -1.45	54.00	51.73	54.00	2,585
03 Feb 16	53.62000 -2.02	55.77	53.07	55.77	2,137
02 Feb 16	55.64000 -0.56	56.06	55.01	55.96	5,878
01 Feb 16	56.20000 +0.30	56.25	55.56	55.92	1,440
29 Jan 16	55.90000 +2.49	55.91	54.30	54.82	3,824
28 Jan 16	53.41000 -0.02	53.75	52.86	53.50	1,545
27 Jan 16	53.43000 -0.67	54.04	52.84	53.58	1,553
26 Jan 16	54.10000 -0.39	54.10	52.32	52.80	1,869
25 Jan 16	54.49000 +0.64	54.83	54.25	54.60	2,769
22 Jan 16	53.85000 -0.24	54.82	52.17	52.49	11,345
21 Jan 16	54.09000 +3.55	54.21	51.75	51.80	8,617
20 Jan 16	50.54000 -3.26	53.00	50.50	52.75	16,686
19 Jan 16	53.80000 +0.80	54.44	53.70	54.14	6,350
18 Jan 16	53.00000 +0.48	53.67	53.00	53.30	5,488
15 Jan 16	52.52000 -1.04	54.00	52.00	54.00	13,163
14 Jan 16	53.56000 -1.42	53.76	51.93	53.61	11,818
13 Jan 16	54.98000 +0.54	55.75	54.81	55.11	3,465
12 Jan 16	54.44000 +1.99	54.89	52.86	52.92	3,686
11 Jan 16	52.45000 +0.42	52.83	51.81	51.96	3,468
08 Jan 16	52.03000 -1.19	53.23	52.03	52.51	7,786
07 Jan 16	53.22000 -1.05	53.30	51.69	52.80	18,061
06 Jan 16	54.27000 -0.11	54.40	53.39	54.40	4,070
05 Jan 16	54.38000 +0.58	54.83	53.76	54.29	1,051
04 Jan 16	53.80000 -2.41	54.58	53.73	54.28	4,435
30 Dec 15	56.21000 +0.21	56.21	55.40	55.40	1,887
29 Dec 15	56.00000 +1.50	56.00	55.00	55.16	3,134
28 Dec 15	54.50000 -0.77	55.25	54.29	55.00	2,706
23 Dec 15	55.27000 +1.06	55.66	54.76	54.99	2,823
22 Dec 15	54.21000 +0.19	54.84	54.02	54.58	3,853
21 Dec 15	54.02000 -0.13	54.51	53.88	54.20	4,293
18 Dec 15	54.15000 -1.14	55.16	53.79	54.50	1,953
17 Dec 15	55.29000 +0.49	56.36	55.29	55.58	2,288
16 Dec 15	54.80000 -0.36	55.40	54.69	54.97	7,122
15 Dec 15	55.16000 +1.78	55.42	54.15	54.15	2,534
14 Dec 15	53.38000 -1.18	55.00	53.38	54.95	5,216
11 Dec 15	54.56000 -1.60	56.60	54.56	56.60	3,820
10 Dec 15	56.16000 +0.01	56.34	55.70	56.00	4,185
09 Dec 15	56.15000 -0.96	57.48	56.15	57.20	2,360
08 Dec 15	57.11000 +0.38	57.42	56.19	57.07	2,210
07 Dec 15	56.73000 +0.87	57.66	56.70	56.86	2,036
04 Dec 15	55.86000 +0.73	55.96	54.50	55.05	7,917
03 Dec 15	55.13000 -2.93	58.74	55.13	58.22	4,159
02 Dec 15	58.06000 +0.34	58.45	57.71	57.80	6,639
01 Dec 15	57.72000 -0.75	58.68	56.98	58.39	4,921
30 Nov 15	58.47000 -0.22	59.41	58.30	58.85	7,610
27 Nov 15	58.69000 -0.31	59.20	58.55	58.84	2,846
26 Nov 15	59.00000 +0.39	59.00	58.67	58.75	1,740
25 Nov 15	58.61000 +0.55	59.00	58.00	58.00	6,860
24 Nov 15	58.06000 -1.03	59.05	57.57	59.05	4,389
23 Nov 15	59.09000 +0.96	59.30	58.05	58.50	10,958
20 Nov 15	58.13000 +0.67	58.20	57.59	57.87	2,582
19 Nov 15	57.46000 +0.38	58.05	57.33	58.00	4,228
18 Nov 15	57.08000 -0.58	57.24	56.60	57.00	3,684
17 Nov 15	57.66000 +1.90	57.66	56.67	56.67	5,810
16 Nov 15	55.76000 -0.41	55.98	54.55	55.45	9,093
13 Nov 15	56.17000 -0.62	56.90	55.77	56.90	1,964
12 Nov 15	56.79000 -1.06	58.22	56.51	57.83	3,938
11 Nov 15	57.85000 +0.25	58.54	57.67	57.98	4,207
10 Nov 15	57.60000 +1.03	57.85	56.82	56.95	3,608
09 Nov 15	56.57000 -1.21	57.79	56.57	57.14	3,271
06 Nov 15	57.78000 +0.42	58.18	56.82	57.40	3,374
05 Nov 15	57.36000 +0.18	57.48	56.66	57.05	2,237
04 Nov 15	57.18000 +0.03	57.89	57.18	57.65	2,081
03 Nov 15	57.15000 +0.52	57.15	56.16	56.35	5,018
02 Nov 15	56.63000 -0.40	57.17	56.49	56.80	6,960
30 Oct 15	57.03000 +0.19	57.61	56.01	56.50	13,903
29 Oct 15	56.84000 -0.14	58.35	56.84	58.30	6,404
28 Oct 15	56.98000 +0.59	57.16	56.46	56.46	3,657
27 Oct 15	56.39000 -1.18	58.02	56.32	57.38	12,601
26 Oct 15	57.57000 +1.33	57.79	56.45	56.61	5,607
23 Oct 15	56.24000 +1.69	56.40	55.15	55.75	15,622
22 Oct 15	54.55000 +0.97	54.74	53.28	53.94	5,348
21 Oct 15	53.58000 -0.08	54.15	53.18	54.15	4,643
20 Oct 15	53.66000 -0.26	53.99	53.21	53.88	3,217
19 Oct 15	53.92000 +1.15	53.95	52.77	52.81	6,857
16 Oct 15	52.77000 +1.27	52.98	52.31	52.31	3,358
15 Oct 15	51.50000 -0.32	52.09	51.25	51.50	3,851
14 Oct 15	51.82000 -1.45	52.88	51.80	52.66	2,788
13 Oct 15	53.27000 -0.10	53.43	52.71	53.00	4,186
12 Oct 15	53.37000 +0.93	53.37	52.86	53.05	13,198
09 Oct 15	52.44000 +0.36	52.97	52.35	52.85	3,128
08 Oct 15	52.08000 +0.16	52.50	51.70	51.76	5,806
07 Oct 15	51.92000 +0.05	52.26	51.68	52.18	4,456
06 Oct 15	51.87000 -0.36	53.00	51.87	52.53	3,860
05 Oct 15	52.23000 +1.31	52.63	51.86	51.95	4,411
02 Oct 15	50.92000 +0.21	51.98	50.11	51.75	4,661
01 Oct 15	50.71000 +0.48	51.60	50.18	51.52	5,067
30 Sep 15	50.23000 +0.58	50.59	50.10	50.15	2,968
29 Sep 15	49.64500 -1.31	50.05	48.36	49.35	9,196
28 Sep 15	50.96000 -1.57	52.33	50.96	52.23	3,676
25 Sep 15	52.53000 +1.64	53.33	52.09	52.45	5,639
24 Sep 15	50.89000 -0.70	51.94	50.78	51.50	1,797
23 Sep 15	51.59000 +0.54	51.83	50.95	51.14	4,700
22 Sep 15	51.05000 -0.44	51.59	50.62	51.53	1,995
21 Sep 15	51.49000 +0.96	51.57	50.20	50.40	712
18 Sep 15	50.53000 -0.32	50.53	49.15	50.08	5,173
17 Sep 15	50.85000 +0.68	50.85	50.19	50.65	5,726
16 Sep 15	50.17000 +0.02	50.84	49.85	50.62	2,598
15 Sep 15	50.15000 +0.36	50.15	49.62	49.99	985
14 Sep 15	49.79000 +0.59	50.30	49.60	49.93	2,066
11 Sep 15	49.20000 +0.16	49.38	48.63	49.17	2,162
10 Sep 15	49.04000 -0.66	49.50	48.56	49.00	4,322
09 Sep 15	49.70000 +0.78	50.47	49.47	50.00	6,931
08 Sep 15	48.92500 -0.53	49.94	48.92	49.11	4,204
07 Sep 15	49.46000 +0.69	49.58	49.28	49.30	1,064
04 Sep 15	48.76500 -1.26	49.00	48.28	48.98	2,301
03 Sep 15	50.02000 +1.56	50.15	49.42	49.51	2,154
02 Sep 15	48.46500 +0.36	48.54	47.88	47.96	1,534
01 Sep 15	48.10500 -0.90	48.24	47.09	47.80	3,654
31 Aug 15	49.01000 -1.03	49.49	49.00	49.32	3,787
28 Aug 15	50.04000 +0.37	50.04	49.10	49.98	4,118
27 Aug 15	49.67500 +4.51	49.67	47.85	48.02	13,551
26 Aug 15	45.16000 -1.35	46.62	44.74	45.32	7,362
25 Aug 15	46.51500 +2.58	46.51	43.85	43.85	27,492
24 Aug 15	43.93000 -2.90	44.53	41.00	43.60	56,110
21 Aug 15	46.83500 -3.51	49.52	46.83	48.63	16,836
20 Aug 15	50.35000 -1.83	51.51	50.35	51.51	5,114
19 Aug 15	52.18000 -0.31	52.38	51.75	51.99	1,142
18 Aug 15	52.49000 +0.66	52.66	51.96	52.27	3,316
17 Aug 15	51.83000 +0.70	52.07	51.13	51.85	2,596
14 Aug 15	51.13000 +0.04	51.32	50.80	51.20	3,891
13 Aug 15	51.09000 +1.60	51.31	50.79	50.90	10,534
12 Aug 15	49.49000 -1.01	50.57	49.15	50.57	11,657
11 Aug 15	50.50000 -0.76	51.11	49.54	51.11	8,906
10 Aug 15	51.26000 -0.50	52.59	50.96	52.50	14,251
07 Aug 15	51.76000 -1.46	52.75	51.75	52.47	5,546
06 Aug 15	53.22000 -1.22	54.39	53.22	53.97	7,141
05 Aug 15	54.44000 +1.07	54.59	53.93	54.18	7,742
04 Aug 15	53.37000 -0.08	53.66	52.59	53.08	5,983
03 Aug 15	53.45000 +0.63	53.47	52.80	52.93	7,674
31 Jul 15	52.82000 -0.05	53.45	52.26	53.19	2,092
30 Jul 15	52.87000 +0.55	52.99	52.36	52.71	4,519
29 Jul 15	52.32000 +0.70	52.51	51.62	51.97	6,585
28 Jul 15	51.62000 +0.36	52.14	51.30	51.90	6,390
27 Jul 15	51.26000 -1.18	52.42	51.26	52.40	16,398
24 Jul 15	52.44000 +0.97	54.16	52.32	53.60	9,967
23 Jul 15	51.47000 -0.24	52.10	51.47	52.05	7,587
22 Jul 15	51.71000 +0.66	52.00	51.36	51.49	3,584
21 Jul 15	51.05000 -0.86	52.20	51.05	52.04	9,635
20 Jul 15	51.91000 +0.65	52.05	51.31	51.50	8,234
17 Jul 15	51.26000 -0.08	51.61	50.97	51.45	5,179
16 Jul 15	51.34000 +0.48	51.50	50.99	51.00	8,214
15 Jul 15	50.86000 +0.20	51.08	50.56	50.67	4,196
14 Jul 15	50.66000 +0.03	50.90	50.33	50.90	3,695
13 Jul 15	50.63000 +1.77	50.68	49.00	49.00	3,892
10 Jul 15	48.86000 -0.47	49.38	48.58	49.30	6,509
09 Jul 15	49.33500 +0.76	49.38	48.41	48.41	7,942
08 Jul 15	48.57000 -0.22	49.12	48.47	48.75	6,354
07 Jul 15	48.79000 -0.26	50.25	48.79	49.60	8,361
06 Jul 15	49.05000 -0.16	49.21	48.53	48.80	6,680
03 Jul 15	49.20500 +0.40	49.31	48.50	48.50	1,820
02 Jul 15	48.80500 +0.31	49.13	48.66	48.78	5,097
01 Jul 15	48.49000 +0.48	48.90	47.95	48.50	9,874
30 Jun 15	48.01000 -0.41	48.38	47.70	48.25	8,844
29 Jun 15	48.42000 -0.63	48.99	48.31	48.50	14,506
26 Jun 15	49.05000 +0.51	49.06	48.24	48.35	2,855
25 Jun 15	48.54500 +0.44	48.76	48.03	48.03	3,023
24 Jun 15	48.10500 +0.05	48.40	47.96	48.40	7,117
23 Jun 15	48.05500 +0.38	48.47	47.88	47.98	4,964
22 Jun 15	47.67500 -0.33	48.15	47.50	47.60	7,129
19 Jun 15	48.01000 +0.56	48.24	47.56	47.88	7,397
18 Jun 15	47.44500 +0.26	47.45	46.67	46.75	5,085
17 Jun 15	47.18000 +0.14	47.39	46.87	47.09	2,856
16 Jun 15	47.04000 +0.66	47.04	45.56	45.57	2,257
15 Jun 15	46.38000 -0.31	46.88	46.29	46.66	1,585
12 Jun 15	46.69000 -0.03	46.99	46.32	46.70	1,093
11 Jun 15	46.71500 +0.40	47.21	46.24	46.76	2,279
10 Jun 15	46.32000 +0.64	46.34	45.53	45.54	1,149
09 Jun 15	45.68000 -0.49	45.74	45.31	45.53	4,721
08 Jun 15	46.17000 -0.78	46.99	46.17	46.83	1,496
05 Jun 15	46.94500 +0.90	46.94	45.93	45.93	4,424
04 Jun 15	46.05000 -0.10	46.21	45.74	46.21	3,859
03 Jun 15	46.15500 -0.60	46.90	46.15	46.31	6,612
02 Jun 15	46.76000 -0.85	47.62	46.58	47.62	5,929
01 Jun 15	47.60500 +0.60	47.90	47.15	47.60	3,267
29 May 15	47.00500 -0.18	47.40	46.78	47.31	3,191
28 May 15	47.18500 -0.16	47.50	46.89	47.17	5,089
27 May 15	47.35000 +0.51	47.35	46.38	46.79	1,658
26 May 15	46.84000 +0.22	47.38	46.78	47.31	2,698
22 May 15	46.62500 +0.58	46.76	45.90	46.14	1,104
21 May 15	46.04000 +0.05	46.04	45.51	45.91	3,963
20 May 15	45.99500 -0.14	46.35	45.58	46.35	2,764
19 May 15	46.13000 +1.62	46.47	45.49	46.19	6,279
18 May 15	44.51500 +0.28	45.00	44.33	44.33	2,225
15 May 15	44.23000 +0.02	44.85	44.17	44.49	4,068
14 May 15	44.20500 +0.50	44.29	43.22	43.51	1,423
13 May 15	43.71000 -0.62	44.69	43.71	44.40	6,196
12 May 15	44.33000 -0.34	44.33	43.51	44.28	3,446
11 May 15	44.67000 +0.17	44.88	44.33	44.33	2,526
08 May 15	44.50000 +0.81	44.83	44.01	44.30	3,198
07 May 15	43.69500 +0.42	43.83	42.35	43.28	11,036
06 May 15	43.27500 -1.03	44.24	43.22	43.75	5,062
05 May 15	44.31000 -1.22	45.78	44.31	45.29	3,653
04 May 15	45.53000 +0.41	45.69	44.92	45.00	13,931
30 Apr 15	45.11500 -0.35	46.02	44.50	45.78	10,070
29 Apr 15	45.46500 -0.68	46.38	45.15	46.20	3,874
28 Apr 15	46.14500 -0.94	46.96	45.57	46.65	5,287
27 Apr 15	47.08000 -0.38	48.13	47.00	47.80	5,269
24 Apr 15	47.46500 +2.28	48.01	46.78	47.55	16,496
23 Apr 15	45.19000 +0.22	45.35	44.80	45.13	6,336
22 Apr 15	44.97000 +0.02	45.20	44.30	45.15	3,853
21 Apr 15	44.95000 +0.25	45.35	44.95	45.10	5,757
20 Apr 15	44.70000 +0.50	44.75	44.35	44.35	7,177
17 Apr 15	44.20000 -0.83	45.38	43.90	45.38	4,954
16 Apr 15	45.03000 -0.48	45.38	44.70	45.38	7,267
15 Apr 15	45.51000 +0.43	45.90	45.42	45.55	11,952
14 Apr 15	45.08000 -1.01	46.57	44.87	46.22	12,425
13 Apr 15	46.09000 +0.56	46.28	45.44	45.60	17,235
10 Apr 15	45.53500 +1.13	46.07	45.14	45.15	14,165
09 Apr 15	44.40000 -43.44	44.95	44.01	44.70	9,305
08 Apr 15	87.84000 +0.49	87.84	86.70	87.00	9,576
07 Apr 15	87.35000 +0.77	87.79	86.70	86.95	7,940
02 Apr 15	86.58000 +0.21	86.58	85.70	86.12	5,522
01 Apr 15	86.37000 -2.72	89.05	86.25	88.00	9,188
31 Mar 15	89.09000 +0.41	89.70	88.60	88.92	2,318
30 Mar 15	88.68000 +1.30	88.92	87.99	88.00	8,284
27 Mar 15	87.38000 +0.18	88.50	87.27	88.50	5,780
26 Mar 15	87.20000 -1.40	87.23	84.70	86.90	29,720
25 Mar 15	88.60000 -1.40	89.85	88.50	89.85	4,206
24 Mar 15	90.00000 +0.80	90.10	88.50	89.08	8,678
23 Mar 15	89.20000 -1.60	90.38	88.51	90.34	5,882
20 Mar 15	90.80000 -1.32	92.59	90.70	92.25	18,306
19 Mar 15	92.12000 +4.14	92.50	89.70	89.70	11,886
18 Mar 15	87.98000 -0.94	89.25	87.91	89.25	3,920
17 Mar 15	88.92000 +0.20	88.92	88.31	88.85	3,672
16 Mar 15	88.72000 +0.03	89.37	88.46	88.70	3,048
13 Mar 15	88.69000 +1.63	89.26	87.90	88.81	6,016
12 Mar 15	87.06000 +0.00	87.20	86.12	86.12	1,978
11 Mar 15	87.06000 +1.01	87.65	86.05	86.77	8,690
10 Mar 15	86.05000 +0.65	86.34	85.17	86.20	4,094
09 Mar 15	85.40000 +0.26	85.50	84.61	84.90	3,710
06 Mar 15	85.14000 +0.12	86.20	85.14	85.66	5,398
05 Mar 15	85.02000 +1.08	85.14	84.13	84.20	5,120
04 Mar 15	83.94000 +0.36	84.80	82.86	84.12	3,858
03 Mar 15	83.58000 -0.48	85.00	83.50	84.10	3,862
02 Mar 15	84.06000 +0.17	84.45	83.04	83.85	5,404
27 Feb 15	83.89000 -0.47	84.64	83.81	84.15	6,008
26 Feb 15	84.36000 +1.62	84.47	82.82	83.35	2,274
25 Feb 15	82.74000 +0.10	82.85	82.00	82.75	2,898
24 Feb 15	82.64000 +0.32	83.00	82.35	82.88	5,590
23 Feb 15	82.32000 +0.40	82.85	82.00	82.35	5,738
20 Feb 15	81.92000 -0.03	83.17	81.92	82.25	7,654
19 Feb 15	81.95000 +0.58	82.16	81.40	81.60	6,164
18 Feb 15	81.37000 +0.90	81.56	80.70	80.70	2,198
17 Feb 15	80.47000 -0.07	80.70	79.69	80.50	3,088
16 Feb 15	80.54000 +0.62	80.54	79.16	80.30	2,050
13 Feb 15	79.92000 +0.15	80.75	79.88	80.75	5,998
12 Feb 15	79.77000 -0.77	80.70	79.36	80.55	2,808
11 Feb 15	80.54000 +0.71	81.15	80.49	80.69	3,190
10 Feb 15	79.83000 +1.81	80.00	78.10	78.10	3,396
09 Feb 15	78.02000 -0.79	78.58	77.49	78.48	11,484
06 Feb 15	78.81000 +0.48	79.23	77.80	78.40	34,830
05 Feb 15	78.33000 +0.02	78.57	77.37	78.07	4,182
04 Feb 15	78.31000 +1.51	78.51	77.00	77.09	3,384
03 Feb 15	76.80000 -0.36	78.30	76.10	77.77	9,136
02 Feb 15	77.16000 -1.15	78.08	75.69	78.08	3,710
30 Jan 15	78.31000 +0.04	79.00	77.61	78.65	1,892
29 Jan 15	78.27000 -0.09	78.35	77.05	77.85	6,022
28 Jan 15	78.36000 +0.52	79.24	77.95	78.00	3,584
27 Jan 15	77.84000 +0.17	78.50	76.09	78.29	8,606
26 Jan 15	77.67000 -0.01	79.10	77.59	77.96	15,066
23 Jan 15	77.68000 +6.11	78.39	76.05	76.05	16,562
22 Jan 15	71.57000 +1.74	71.57	69.99	70.00	3,260
21 Jan 15	69.83000 -0.07	70.35	69.25	70.35	6,128
20 Jan 15	69.90000 +0.19	70.07	69.09	69.70	4,118
19 Jan 15	69.71000 +0.22	69.85	69.15	69.75	4,762
16 Jan 15	69.49000 +0.41	69.50	68.30	68.46	5,754
15 Jan 15	69.08000 +0.82	69.21	68.56	68.81	9,190
14 Jan 15	68.26000 -1.34	68.83	68.06	68.40	2,014
13 Jan 15	69.60000 +1.45	69.60	67.98	68.09	3,178
12 Jan 15	68.15000 +1.15	68.68	67.54	67.70	3,380
09 Jan 15	67.00000 -3.02	69.41	67.00	68.72	8,198
08 Jan 15	70.02000 +2.55	70.44	68.89	69.20	10,560
07 Jan 15	67.47000 +1.02	68.67	66.60	66.60	1,872
06 Jan 15	66.45000 -1.09	67.60	66.45	66.74	836
05 Jan 15	67.54000 -0.11	68.19	67.04	68.04	4,260
02 Jan 15	67.65000 -0.14	68.89	67.65	68.04	2,396
30 Dec 14	67.79000 -0.01	67.79	67.11	67.71	796
29 Dec 14	67.80000 +1.25	67.80	66.40	67.47	1,678
23 Dec 14	66.55000 +1.30	66.65	65.21	65.48	2,654
22 Dec 14	65.25000 +0.00	65.39	64.66	65.39	2,736
19 Dec 14	65.25000 -0.15	65.75	65.25	65.75	4,580
18 Dec 14	65.40000 +1.18	66.26	65.12	66.00	20,976
17 Dec 14	64.22000 -0.59	64.46	63.00	63.45	4,744
16 Dec 14	64.81000 -0.32	65.10	63.74	65.10	5,784
15 Dec 14	65.13000 -1.68	67.49	65.13	66.75	6,522
12 Dec 14	66.81000 -0.89	67.40	65.99	66.09	3,414
11 Dec 14	67.70000 +0.25	67.70	66.20	66.29	3,968
10 Dec 14	67.45000 +0.91	67.68	66.78	66.88	5,742
09 Dec 14	66.54000 -1.83	68.29	66.35	67.18	5,840
08 Dec 14	68.37000 +0.34	68.88	68.15	68.50	5,874
05 Dec 14	68.03000 +3.24	68.19	65.50	66.31	7,796
04 Dec 14	64.79000 -0.54	66.00	64.79	65.37	9,588
03 Dec 14	65.33000 +0.43	65.53	64.63	64.83	2,494
02 Dec 14	64.90000 -0.34	65.29	64.61	65.12	3,902
01 Dec 14	65.24000 -0.13	65.35	64.55	65.35	1,966
28 Nov 14	65.37000 +1.57	65.37	63.85	63.85	2,374
27 Nov 14	63.80000 -0.04	64.10	63.50	63.50	1,020
26 Nov 14	63.84000 -0.66	64.95	63.74	64.75	5,980
25 Nov 14	64.50000 +0.00	65.09	64.50	64.80	2,232
24 Nov 14	64.50000 +0.41	64.73	63.88	63.96	7,868
21 Nov 14	64.09000 +1.71	64.13	62.57	62.73	10,618
20 Nov 14	62.38000 +0.36	62.38	61.50	62.00	9,160
19 Nov 14	62.02000 +0.17	62.40	61.69	62.09	2,142
18 Nov 14	61.85000 -0.80	62.65	61.85	62.40	394
17 Nov 14	62.65000 -0.02	62.65	61.85	61.85	1,942
14 Nov 14	62.67000 +0.23	62.80	62.65	62.80	672
13 Nov 14	62.44000 +0.28	62.99	62.44	62.99	1,394
12 Nov 14	62.16000 -0.43	62.50	62.01	62.50	1,034
11 Nov 14	62.59000 +0.42	63.16	62.26	62.45	1,812
10 Nov 14	62.17000 -0.52	62.68	62.00	62.68	1,202
07 Nov 14	62.69000 +0.64	62.80	62.09	62.80	1,586
06 Nov 14	62.05000 +0.44	62.05	61.00	61.50	2,902
05 Nov 14	61.61000 +0.47	61.98	61.00	61.47	3,498
04 Nov 14	61.14000 +0.57	61.39	60.64	60.90	4,396
03 Nov 14	60.57000 +0.12	60.90	59.82	60.87	2,946
31 Oct 14	60.45000 -0.55	60.97	58.77	59.13	18,500
30 Oct 14	61.00000 +0.95	61.00	60.01	60.99	3,580
29 Oct 14	60.05000 +0.19	60.88	60.05	60.49	3,138
28 Oct 14	59.86000 +0.00	60.24	59.75	59.80	5,582
27 Oct 14	59.86000 +0.87	60.10	59.62	59.80	3,580
24 Oct 14	58.99000 -0.52	59.30	58.80	59.29	2,356
23 Oct 14	59.51000 +0.34	59.65	59.25	59.48	4,280
22 Oct 14	59.17000 +0.58	59.24	58.79	58.80	1,496
21 Oct 14	58.59000 +0.63	59.30	57.75	57.75	7,008
20 Oct 14	57.96000 +0.21	58.30	57.70	58.30	5,630
17 Oct 14	57.75000 +1.09	57.86	56.36	56.36	7,414
16 Oct 14	56.66000 +0.18	56.67	55.13	56.50	20,422
15 Oct 14	56.48000 -1.32	57.68	56.05	57.00	4,442
14 Oct 14	57.80000 -0.23	57.80	56.05	56.45	10,412
13 Oct 14	58.03000 -1.65	59.14	57.98	58.27	1,586
10 Oct 14	59.68000 +0.05	59.74	58.14	59.20	3,258
09 Oct 14	59.63000 +1.26	59.63	58.75	58.75	5,210
08 Oct 14	58.37000 -0.98	58.77	58.06	58.59	6,794
07 Oct 14	59.35000 -0.70	59.78	58.74	59.12	2,268
06 Oct 14	60.05000 +1.10	60.80	59.94	60.74	2,356
02 Oct 14	58.95000 -0.66	59.79	58.73	59.79	1,222
01 Oct 14	59.61000 -0.26	60.25	59.53	60.24	3,378
30 Sep 14	59.87000 +0.80	60.00	59.35	59.84	1,350
29 Sep 14	59.07000 +0.62	59.32	58.69	58.88	2,002
26 Sep 14	58.45000 -0.12	58.70	58.45	58.70	322
25 Sep 14	58.57000 -0.15	59.59	58.57	59.44	2,850
24 Sep 14	58.72000 +0.83	58.72	57.10	57.90	9,024
23 Sep 14	57.89000 -0.17	58.48	57.45	58.48	1,748
22 Sep 14	58.06000 -1.02	59.49	58.06	58.80	2,718
19 Sep 14	59.08000 +0.61	59.08	59.08	59.08	300
18 Sep 14	58.47000 +0.37	58.75	58.31	58.75	2,884
17 Sep 14	58.10000 +0.22	58.10	57.95	58.00	1,002
16 Sep 14	57.88000 +0.26	58.26	57.48	57.98	2,008
15 Sep 14	57.62000 -0.75	58.35	57.52	58.00	6,820
12 Sep 14	58.37000 -0.88	59.40	58.21	59.39	6,772
11 Sep 14	59.25000 -0.36	60.20	59.18	60.20	1,930
10 Sep 14	59.61000 -0.49	59.72	59.61	59.67	4,392
09 Sep 14	60.10000 +0.16	60.61	60.00	60.00	4,634
08 Sep 14	59.94000 +0.31	60.20	59.66	60.00	4,714
05 Sep 14	59.63000 -0.04	59.90	59.47	59.90	548
04 Sep 14	59.67000 +0.95	59.67	58.10	58.99	4,108
03 Sep 14	58.72000 -0.32	59.30	58.66	59.20	2,688
02 Sep 14	59.04000 -0.14	59.45	58.81	59.40	1,688
01 Sep 14	59.18000 -0.04	59.69	59.07	59.07	1,706
29 Aug 14	59.22000 +0.24	59.50	58.94	59.49	2,378
28 Aug 14	58.98000 -0.07	59.05	58.37	59.04	1,514
27 Aug 14	59.05000 -0.12	59.41	58.70	59.20	3,822
26 Aug 14	59.17000 +0.08	59.44	58.51	59.25	3,564
25 Aug 14	59.09000 +0.80	59.27	58.78	59.00	2,530
22 Aug 14	58.29000 -0.26	58.93	58.23	58.93	3,948
21 Aug 14	58.55000 -0.30	59.00	58.50	59.00	952
20 Aug 14	58.85000 +0.25	58.95	58.59	58.60	1,730
19 Aug 14	58.60000 +0.61	58.64	57.98	58.32	1,520
18 Aug 14	57.99000 +0.81	58.09	57.80	57.97	2,548
15 Aug 14	57.18000 -0.02	57.99	57.18	57.95	2,624
14 Aug 14	57.20000 -0.76	58.36	57.20	58.00	1,144
13 Aug 14	57.96000 -0.22	58.49	57.96	58.06	832
12 Aug 14	58.18000 -0.25	59.18	58.06	58.50	1,710
11 Aug 14	58.43000 +1.08	58.58	57.61	58.00	4,242
08 Aug 14	57.35000 -0.65	57.35	56.02	56.80	7,240
07 Aug 14	58.00000 +0.38	58.00	57.35	57.36	1,758
06 Aug 14	57.62000 -0.08	57.79	56.97	57.38	3,110
05 Aug 14	57.70000 +0.26	57.99	57.44	57.45	2,062
04 Aug 14	57.44000 +0.14	57.65	56.85	57.30	2,560
01 Aug 14	57.30000 -1.09	58.29	57.11	58.00	4,606
31 Jul 14	58.39000 -0.43	58.88	58.19	58.50	4,430
30 Jul 14	58.82000 +0.02	59.14	58.46	58.90	1,148
29 Jul 14	58.80000 +0.00	58.80	58.05	58.20	1,192
28 Jul 14	58.80000 +0.26	59.18	58.55	58.70	4,794
25 Jul 14	58.54000 -0.66	59.21	57.75	58.45	27,654
24 Jul 14	59.20000 +0.83	59.32	58.75	58.75	12,136
23 Jul 14	58.37000 +0.00	58.65	58.05	58.06	6,754
22 Jul 14	58.37000 +0.93	58.37	57.34	58.01	1,172
21 Jul 14	57.44000 -0.08	57.65	57.11	57.35	706
18 Jul 14	57.52000 -0.44	57.59	56.70	57.59	2,380
17 Jul 14	57.96000 -0.17	58.59	57.65	58.59	1,572
16 Jul 14	58.13000 +0.11	58.64	58.00	58.00	1,566
15 Jul 14	58.02000 -0.05	58.02	57.69	57.70	1,252
14 Jul 14	58.07000 +0.17	58.20	57.80	58.20	726
11 Jul 14	57.90000 +0.10	58.10	57.85	57.85	742
10 Jul 14	57.80000 -0.04	58.50	57.33	57.85	2,448
09 Jul 14	57.84000 +0.30	57.84	57.55	57.55	324
08 Jul 14	57.54000 -0.70	58.46	57.54	58.00	1,302
07 Jul 14	58.24000 -0.23	58.65	58.10	58.65	4,262
04 Jul 14	58.47000 +1.07	58.49	57.85	57.85	5,338
03 Jul 14	57.40000 +0.06	57.78	57.40	57.78	650
02 Jul 14	57.34000 +0.34	57.67	56.72	57.20	614
01 Jul 14	57.00000 +0.50	57.09	56.77	57.09	1,940
30 Jun 14	56.50000 -0.99	57.50	56.50	56.80	11,482
27 Jun 14	57.49000 +0.29	57.49	56.68	57.41	1,068
26 Jun 14	57.20000 +0.20	57.50	57.01	57.45	1,040
25 Jun 14	57.00000 +0.11	57.40	57.00	57.40	260
24 Jun 14	56.89000 +0.62	56.89	56.25	56.48	458
23 Jun 14	56.27000 -0.18	56.75	55.87	56.75	2,818
20 Jun 14	56.45000 -0.36	57.33	56.17	56.94	1,334
19 Jun 14	56.81000 +1.46	56.81	56.01	56.17	2,502
18 Jun 14	55.35000 -0.57	56.16	55.35	56.16	710
17 Jun 14	55.92000 +0.67	55.94	55.29	55.30	3,112
16 Jun 14	55.25000 +0.25	55.30	54.50	54.50	1,182
13 Jun 14	55.00000 +0.25	55.19	54.61	54.61	532
12 Jun 14	54.75000 -0.20	55.30	54.75	55.30	1,142
11 Jun 14	54.95000 -0.52	55.30	54.75	55.30	958
10 Jun 14	55.47000 +0.16	55.85	55.30	55.30	2,862
09 Jun 14	55.31000 +0.11	55.50	54.88	55.50	1,090
06 Jun 14	55.20000 +0.60	55.44	54.99	55.42	410
05 Jun 14	54.60000 +0.46	55.10	54.45	54.88	1,370
04 Jun 14	54.14000 -0.20	54.87	54.14	54.87	470
03 Jun 14	54.34000 +0.02	54.45	53.82	54.45	670
02 Jun 14	54.32000 +1.02	54.32	53.51	54.00	1,890
30 May 14	53.30000 -0.32	54.35	53.30	53.99	1,276
29 May 14	53.62000 -0.28	53.62	53.62	53.62	166
28 May 14	53.90000 +0.15	54.59	53.90	54.51	1,142
27 May 14	53.75000 +0.60	53.85	52.80	52.90	6,714
26 May 14	53.15000 +0.25	53.30	52.90	53.30	2,990
23 May 14	52.90000 +0.41	52.90	52.45	52.75	1,840
22 May 14	52.49000 +0.95	52.49	51.20	52.31	1,912
21 May 14	51.54000 +0.22	51.72	50.95	51.72	830
20 May 14	51.32000 -0.18	52.48	51.32	51.93	880
19 May 14	51.50000 +0.21	51.93	51.50	51.92	368
16 May 14	51.29000 +0.04	51.29	50.30	50.30	354
15 May 14	51.25000 -0.25	51.93	50.92	51.93	4,282
14 May 14	51.50000 -0.37	51.92	51.50	51.74	1,100
13 May 14	51.87000 +0.23	52.30	51.71	52.30	3,692
12 May 14	51.64000 +0.99	51.64	51.44	51.45	792
09 May 14	50.65000 +0.15	50.83	49.88	49.89	1,572
08 May 14	50.50000 +0.37	50.50	49.70	49.83	1,218
07 May 14	50.13000 -0.37	50.32	49.70	49.70	908
06 May 14	50.50000 -0.50	51.30	50.50	51.30	2,242
05 May 14	51.00000 -0.15	51.25	50.38	51.25	1,418
02 May 14	51.15000 +0.15	52.23	50.61	51.65	1,266
30 Apr 14	51.00000 +0.16	51.55	51.00	51.54	1,226
29 Apr 14	50.84000 -0.66	52.00	50.84	51.70	2,636
28 Apr 14	51.50000 -0.43	52.00	51.50	52.00	2,286
25 Apr 14	51.93000 +0.88	52.69	51.88	52.69	1,540
24 Apr 14	51.05000 -0.43	51.75	50.68	51.75	1,220
23 Apr 14	51.48000 -0.05	51.85	51.32	51.85	646
22 Apr 14	51.53000 +0.12	51.76	51.00	51.43	1,724
17 Apr 14	51.41000 +1.28	51.66	50.98	51.54	1,372
16 Apr 14	50.13000 +0.63	50.50	50.10	50.45	1,138
15 Apr 14	49.50500 -0.84	50.80	49.51	50.30	4,402
14 Apr 14	50.35000 +0.37	50.35	49.48	49.99	2,552
11 Apr 14	49.98000 -1.52	51.15	49.98	51.00	10,188
10 Apr 14	51.50000 -0.16	52.11	51.50	51.90	2,038
09 Apr 14	51.66000 +0.60	53.06	51.66	51.90	11,322
08 Apr 14	51.06000 -0.49	51.83	50.76	51.10	4,236
07 Apr 14	51.55000 -1.43	52.30	51.27	52.30	2,082
04 Apr 14	52.98000 -1.14	54.18	52.98	54.00	1,022
03 Apr 14	54.12000 +0.22	54.17	53.75	54.17	576
02 Apr 14	53.90000 +0.13	53.90	53.90	53.90	166
01 Apr 14	53.77000 +0.07	53.91	53.25	53.91	1,020
31 Mar 14	53.70000 +0.10	53.95	53.45	53.50	740
28 Mar 14	53.60000 +0.61	53.95	53.30	53.85	6,070
27 Mar 14	52.99000 -0.82	53.80	52.99	53.80	1,090
26 Mar 14	53.81000 -0.19	54.60	53.20	54.20	4,794
25 Mar 14	54.00000 -0.90	55.45	54.00	54.80	1,024
24 Mar 14	54.90000 -1.24	56.00	54.90	55.08	1,094
21 Mar 14	56.14000 +0.61	56.77	56.00	56.30	3,576
20 Mar 14	55.53000 +0.53	55.53	54.90	55.00	2,386
19 Mar 14	55.00000 +1.11	55.00	53.70	54.00	9,614
18 Mar 14	53.89000 +0.39	53.89	53.20	53.40	2,180
17 Mar 14	53.50000 +0.00	53.99	52.88	52.88	974
14 Mar 14	53.50000 -0.56	54.37	53.26	54.19	1,878
13 Mar 14	54.06000 -0.21	54.60	54.01	54.50	3,378
12 Mar 14	54.27000 -0.19	54.50	53.48	54.50	3,818
11 Mar 14	54.46000 +1.55	54.46	52.84	53.00	8,072
10 Mar 14	52.91000 +0.46	52.99	52.21	52.40	1,052
07 Mar 14	52.45000 +0.18	53.49	52.40	52.65	2,510
06 Mar 14	52.27000 +0.28	52.70	51.43	52.70	1,090
05 Mar 14	51.99000 -0.04	52.64	51.81	52.20	1,382
04 Mar 14	52.03000 +1.38	52.68	51.00	51.00	3,230
03 Mar 14	50.65000 -0.53	50.98	50.21	50.25	18,026
28 Feb 14	51.18000 -1.51	52.44	51.18	52.02	2,678
27 Feb 14	52.69000 +0.78	52.70	52.14	52.70	3,370
26 Feb 14	51.91000 -0.51	51.91	51.19	51.19	2,342
25 Feb 14	52.42000 -0.26	52.75	52.29	52.50	3,184
24 Feb 14	52.68000 -0.82	53.75	52.32	53.14	3,008
21 Feb 14	53.50000 +0.00	54.18	53.50	53.50	590
20 Feb 14	53.50000 -0.41	53.60	52.58	53.20	4,924
19 Feb 14	53.91000 -1.09	54.10	53.32	53.80	3,252
18 Feb 14	55.00000 +0.09	55.33	54.47	55.00	3,922
17 Feb 14	54.91000 +0.41	55.33	54.35	55.00	3,506
14 Feb 14	54.50000 +0.40	54.84	53.87	54.77	714
13 Feb 14	54.10000 -0.33	54.10	53.21	53.85	1,986
12 Feb 14	54.43000 -0.34	55.25	54.43	55.17	3,186
11 Feb 14	54.77000 +0.16	55.10	54.01	54.82	1,372
10 Feb 14	54.61000 +0.55	55.16	54.21	54.50	3,510
07 Feb 14	54.06000 +0.94	54.42	53.43	54.00	10,228
06 Feb 14	53.12000 +1.52	53.12	51.47	51.72	2,736
05 Feb 14	51.60000 -1.05	52.49	51.57	52.20	1,032
04 Feb 14	52.65000 +0.78	52.65	50.76	50.76	9,312
03 Feb 14	51.87000 -1.01	52.97	51.66	52.55	6,528
31 Jan 14	52.88000 -0.22	53.44	52.12	53.23	2,458
30 Jan 14	53.10000 -0.31	53.14	52.08	53.03	3,010
29 Jan 14	53.41000 -0.94	54.98	53.22	54.98	1,944
28 Jan 14	54.35000 -0.26	55.00	53.87	53.87	1,394
27 Jan 14	54.61000 -0.10	55.54	54.50	55.00	2,298
24 Jan 14	54.71000 +1.69	54.79	53.90	54.08	6,312
23 Jan 14	53.02000 -1.30	54.75	52.08	54.75	8,386
22 Jan 14	54.32000 +0.07	54.37	53.29	54.30	17,928
21 Jan 14	54.25000 -1.25	55.98	53.75	55.98	9,096
20 Jan 14	55.50000 +0.12	55.50	55.15	55.15	4,854
17 Jan 14	55.38000 -0.21	55.90	55.10	55.10	4,178
16 Jan 14	55.59000 -0.35	56.40	55.38	56.40	9,784
15 Jan 14	55.94000 +0.22	56.13	55.00	55.00	3,798
14 Jan 14	55.72000 -0.48	55.72	54.90	55.18	12,060
13 Jan 14	56.20000 -0.33	56.80	56.20	56.60	3,990
10 Jan 14	56.53000 +0.14	57.62	56.53	56.95	1,486
09 Jan 14	56.39000 -0.70	57.60	56.39	57.16	4,682
08 Jan 14	57.09000 +0.34	57.54	56.92	57.30	5,064
07 Jan 14	56.75000 +0.88	56.75	55.70	56.62	4,042
06 Jan 14	55.87000 -0.91	57.06	55.87	56.78	1,972
03 Jan 14	56.78000 +0.28	57.17	56.23	57.12	2,420
02 Jan 14	56.50000 -1.02	57.87	56.49	57.00	3,862
30 Dec 13	57.52000 +0.22	57.52	56.56	56.56	4,072
27 Dec 13	57.30000 +0.82	57.30	56.70	57.01	2,734
23 Dec 13	56.48000 -0.56	57.05	56.36	56.80	2,580
20 Dec 13	57.04000 +0.20	57.38	55.90	56.95	42,864
19 Dec 13	56.84000 +1.33	57.50	56.02	57.00	4,082
18 Dec 13	55.51000 -0.05	55.97	55.41	55.97	3,968
17 Dec 13	55.56000 +0.31	55.85	55.27	55.40	4,922
16 Dec 13	55.25000 -0.73	55.90	55.12	55.70	3,028
13 Dec 13	55.98000 +0.24	56.79	55.45	56.30	4,334
12 Dec 13	55.74000 -0.31	55.85	54.65	55.50	17,766
11 Dec 13	56.05000 -0.44	56.54	55.89	56.32	8,968
10 Dec 13	56.49000 -2.13	58.27	55.64	57.60	12,822
09 Dec 13	58.62000 +0.29	58.70	58.01	58.57	1,184
06 Dec 13	58.33000 -0.08	59.25	58.30	59.14	6,986
05 Dec 13	58.41000 -0.79	59.07	57.91	58.25	16,256
04 Dec 13	59.20000 +0.20	59.78	59.00	59.50	3,320
03 Dec 13	59.00000 -0.90	60.18	59.00	60.18	3,856
02 Dec 13	59.90000 -0.43	60.32	59.70	60.30	6,802
29 Nov 13	60.33000 +0.32	60.33	59.71	60.20	6,032
28 Nov 13	60.01000 -0.30	60.32	59.85	60.32	2,706
27 Nov 13	60.31000 +0.70	60.31	59.70	59.70	4,064
26 Nov 13	59.61000 -0.70	60.13	59.22	59.90	13,742
25 Nov 13	60.31000 +0.18	60.40	59.81	60.25	6,252
22 Nov 13	60.13000 -0.13	61.14	60.13	60.45	2,912
21 Nov 13	60.26000 +1.08	60.56	59.15	59.15	1,672
20 Nov 13	59.18000 -0.50	59.55	58.96	59.00	2,494
19 Nov 13	59.68000 +0.01	60.34	59.01	60.12	5,262
18 Nov 13	59.67000 -0.48	60.35	59.67	60.19	4,132
15 Nov 13	60.15000 -0.35	61.10	60.14	60.40	3,272
14 Nov 13	60.50000 +0.20	60.80	59.76	60.20	4,602
13 Nov 13	60.30000 +0.35	60.34	58.29	59.00	12,724
12 Nov 13	59.95000 -0.79	61.20	59.74	60.64	2,352
11 Nov 13	60.74000 -0.05	61.47	60.10	60.55	4,476
08 Nov 13	60.79000 +1.19	61.17	59.30	59.45	2,358
07 Nov 13	59.60000 -0.85	61.01	59.50	60.00	6,614
06 Nov 13	60.45000 -0.11	61.40	60.30	61.20	3,114
05 Nov 13	60.56000 +1.10	60.63	59.15	59.70	5,258
04 Nov 13	59.46000 -0.16	60.36	59.31	60.36	7,914
01 Nov 13	59.62000 -0.18	60.55	59.12	60.00	11,348
31 Oct 13	59.80000 +1.56	59.80	57.45	58.00	6,700
30 Oct 13	58.24000 +0.47	58.96	57.83	58.20	4,066
29 Oct 13	57.77000 +0.49	57.80	57.30	57.30	3,970
28 Oct 13	57.28000 -0.99	59.03	57.25	58.45	10,848
25 Oct 13	58.27000 +0.83	58.30	57.40	57.50	3,248
24 Oct 13	57.44000 -0.96	58.92	56.85	58.40	2,444
23 Oct 13	58.40000 +0.35	58.99	58.30	58.90	4,234
22 Oct 13	58.05000 -0.50	58.65	57.70	58.50	2,826
21 Oct 13	58.55000 +0.50	58.55	57.69	58.40	3,038
18 Oct 13	58.05000 +1.03	58.20	57.58	57.85	2,992
17 Oct 13	57.02000 -0.90	57.80	57.02	57.80	4,400
16 Oct 13	57.92000 +0.48	57.92	56.51	57.30	3,282
15 Oct 13	57.44000 +0.43	58.20	57.23	57.50	3,896
14 Oct 13	57.01000 +0.01	57.59	56.50	56.50	3,712
11 Oct 13	57.00000 +0.65	57.60	56.50	57.60	3,004
10 Oct 13	56.35000 +0.97	56.45	55.50	55.50	1,058
09 Oct 13	55.38000 -1.54	56.71	55.38	56.55	5,932
08 Oct 13	56.92000 +0.22	56.92	56.16	56.72	1,562
07 Oct 13	56.70000 -0.01	57.10	56.50	56.70	5,828
04 Oct 13	56.71000 +0.08	56.71	56.32	56.32	232
03 Oct 13	56.63000 +0.37	56.67	56.63	56.67	24
02 Oct 13	56.26000 -0.33	57.40	56.12	57.40	3,420
01 Oct 13	56.59000 +0.04	57.00	56.27	56.27	1,710
30 Sep 13	56.55000 +0.03	57.30	56.40	57.30	2,362
27 Sep 13	56.52000 -0.50	57.60	56.43	57.60	2,562
26 Sep 13	57.02000 +0.22	57.32	56.30	56.80	3,820
25 Sep 13	56.80000 +0.20	57.25	56.43	57.25	11,354
24 Sep 13	56.60000 +0.90	56.98	55.86	55.90	5,310
23 Sep 13	55.70000 -0.97	56.92	55.51	56.60	5,332
20 Sep 13	56.67000 +0.16	57.10	56.30	56.50	1,126
19 Sep 13	56.51000 -0.41	57.99	56.51	57.40	5,812
18 Sep 13	56.92000 +0.09	57.25	56.77	57.00	3,716
17 Sep 13	56.83000 -0.15	56.99	56.30	56.60	9,430
16 Sep 13	56.98000 +0.18	57.79	56.58	57.00	6,558
13 Sep 13	56.80000 -0.24	57.41	56.60	56.85	2,044
12 Sep 13	57.04000 +0.51	57.22	56.27	56.60	6,580
11 Sep 13	56.53000 +0.83	56.53	55.60	56.00	13,048
10 Sep 13	55.70000 +1.05	55.91	54.80	55.12	1,626
09 Sep 13	54.65000 -0.37	55.42	53.75	54.75	3,658
06 Sep 13	55.02000 -0.03	55.15	53.75	55.10	5,050
05 Sep 13	55.05000 +0.96	55.48	54.19	54.80	1,150
04 Sep 13	54.09000 -0.56	54.70	54.01	54.70	2,128
03 Sep 13	54.65000 +0.67	54.89	53.95	53.95	1,714
02 Sep 13	53.98000 +0.32	53.98	53.29	53.80	1,384
30 Aug 13	53.66000 -0.62	54.47	53.65	54.47	1,164
29 Aug 13	54.28000 +1.18	54.28	53.00	53.00	6,528
28 Aug 13	53.10000 +0.16	53.10	52.10	52.25	2,304
27 Aug 13	52.94000 -0.98	54.31	52.78	53.80	1,988
26 Aug 13	53.92000 +0.24	54.44	53.27	53.80	5,272
23 Aug 13	53.68000 -0.34	54.56	53.68	54.52	1,766
22 Aug 13	54.02000 +1.22	54.02	52.90	52.90	1,168
21 Aug 13	52.80000 +0.29	53.00	52.40	52.41	1,868
20 Aug 13	52.51000 -0.56	53.05	52.39	52.90	3,498
19 Aug 13	53.07000 -0.16	53.38	52.79	52.99	2,002
16 Aug 13	53.23000 -0.08	53.67	52.90	53.10	3,636
15 Aug 13	53.31000 -0.97	54.26	53.16	54.26	2,538
14 Aug 13	54.28000 -0.33	55.49	54.16	55.25	4,602
13 Aug 13	54.61000 -0.39	55.49	54.40	54.68	3,358
12 Aug 13	55.00000 +0.40	55.00	54.79	55.00	554
09 Aug 13	54.60000 +0.30	55.13	54.31	54.85	2,770
08 Aug 13	54.30000 -0.15	54.78	54.11	54.78	2,272
07 Aug 13	54.45000 -0.30	55.45	54.31	55.45	2,858
06 Aug 13	54.75000 -1.32	56.39	54.72	56.00	3,222
05 Aug 13	56.07000 +0.59	56.20	55.66	56.20	3,260
02 Aug 13	55.48000 -0.04	56.48	55.40	56.35	3,428
01 Aug 13	55.52000 +0.94	55.52	54.10	54.10	1,182
31 Jul 13	54.58000 -0.41	55.21	54.02	54.70	4,272
30 Jul 13	54.99000 +0.38	55.64	54.90	55.64	1,510
29 Jul 13	54.61000 -0.43	55.50	54.60	55.50	2,968
26 Jul 13	55.04000 +4.57	55.44	54.20	54.30	6,788
25 Jul 13	50.47000 -0.28	50.99	50.47	50.60	866
24 Jul 13	50.75000 -1.21	51.82	50.05	51.50	3,444
23 Jul 13	51.96000 -0.53	52.96	51.96	52.74	2,746
22 Jul 13	52.49000 +0.00	52.50	52.49	52.50	390
19 Jul 13	52.49000 -0.11	53.01	51.69	52.10	1,050
18 Jul 13	52.60000 +0.19	53.05	51.30	52.30	2,342
17 Jul 13	52.41000 -0.52	53.46	52.37	53.46	1,392
16 Jul 13	52.93000 -0.47	53.74	52.90	53.60	1,978
15 Jul 13	53.40000 +0.51	53.86	53.20	53.70	1,844
12 Jul 13	52.89000 +0.09	53.54	52.89	53.00	4,140
11 Jul 13	52.80000 -0.10	53.20	51.77	53.20	6,306
10 Jul 13	52.90000 -0.76	53.57	52.57	52.76	1,940
09 Jul 13	53.66000 +0.26	53.66	53.24	53.40	5,230
08 Jul 13	53.40000 +1.20	53.40	52.39	53.00	1,164
05 Jul 13	52.20000 +0.00	53.20	52.20	52.80	2,580
04 Jul 13	52.20000 +0.50	52.40	51.90	52.00	2,172
03 Jul 13	51.70000 +0.74	51.97	51.05	51.05	1,298
02 Jul 13	50.96000 +0.15	51.53	50.48	50.48	2,336
01 Jul 13	50.81000 +0.29	50.99	50.29	50.99	1,770
28 Jun 13	50.52000 -0.27	50.70	50.10	50.10	3,638
27 Jun 13	50.79000 +0.23	50.99	50.20	50.20	2,102
26 Jun 13	50.56000 +1.05	50.56	49.49	49.55	4,058
25 Jun 13	49.51000 +1.13	49.55	48.75	48.85	6,354
24 Jun 13	48.38000 -1.02	49.40	47.83	49.21	4,768
21 Jun 13	49.40000 -0.71	50.32	49.40	49.85	4,740
20 Jun 13	50.11000 +0.11	50.49	49.61	50.25	3,252
19 Jun 13	50.00000 +0.22	50.35	50.00	50.35	840
18 Jun 13	49.78500 +0.15	49.90	49.30	49.90	606
17 Jun 13	49.63500 -0.03	49.97	48.88	48.88	2,220
14 Jun 13	49.67000 +1.13	49.80	49.52	49.80	1,158
13 Jun 13	48.53500 -0.85	48.53	47.80	47.80	1,868
12 Jun 13	49.39000 -0.12	49.50	48.73	48.73	1,138
11 Jun 13	49.50500 -0.56	50.36	49.11	50.30	5,410
10 Jun 13	50.07000 +2.67	50.07	49.71	49.71	860
07 Jun 13	47.40500 -0.37	47.99	46.99	46.99	4,462
06 Jun 13	47.77000 +0.18	47.85	47.18	47.85	2,208
05 Jun 13	47.59000 -1.11	48.51	47.59	48.00	576
04 Jun 13	48.70000 +0.03	48.70	47.80	48.01	4,808
03 Jun 13	48.67000 -0.93	49.05	48.35	48.94	3,644
31 May 13	49.60000 +0.97	49.60	48.42	49.35	3,222
30 May 13	48.62500 -0.38	49.35	48.54	48.58	3,140
29 May 13	49.00000 -1.36	50.15	48.70	50.15	4,138
28 May 13	50.36000 +0.98	50.36	49.25	49.25	3,892
27 May 13	49.38000 +0.80	49.38	48.90	48.90	540
24 May 13	48.58500 -0.31	49.38	48.13	49.20	6,022
23 May 13	48.89500 -1.19	50.00	48.83	50.00	6,990
22 May 13	50.08000 +0.49	50.10	49.50	49.70	10,062
21 May 13	49.59000 -0.56	49.99	49.30	49.85	1,820
20 May 13	50.15000 +0.40	50.15	50.15	50.15	140
17 May 13	49.75000 +0.56	49.88	49.30	49.67	1,414
16 May 13	49.19500 -0.44	49.78	49.13	49.13	1,446
15 May 13	49.64000 +1.17	49.68	48.92	49.35	4,352
14 May 13	48.46500 +0.06	48.76	48.09	48.15	1,112
13 May 13	48.40000 -0.17	48.70	48.17	48.70	48,822
10 May 13	48.57000 +0.97	48.57	48.00	48.39	772
09 May 13	47.60000 +0.34	48.11	47.45	47.75	2,100
08 May 13	47.25500 -0.26	47.89	47.16	47.89	2,090
07 May 13	47.52000 -0.03	48.00	47.40	47.94	3,076
06 May 13	47.55000 +0.55	47.55	46.78	47.00	6,674
03 May 13	47.00000 +1.01	47.00	46.05	46.45	10,014
02 May 13	45.98500 +0.06	46.00	45.65	45.98	1,592
30 Apr 13	45.92500 -0.44	46.65	45.88	46.65	1,196
29 Apr 13	46.36000 +0.71	46.36	46.01	46.15	1,266
26 Apr 13	45.65000 -0.47	45.65	45.10	45.50	5,032
25 Apr 13	46.12000 +0.13	46.30	45.60	45.99	2,442
24 Apr 13	45.99500 +0.79	46.00	45.37	45.57	1,346
23 Apr 13	45.20000 +0.58	45.50	44.58	44.82	4,046
22 Apr 13	44.62000 +0.12	45.06	44.40	44.90	13,796
19 Apr 13	44.50000 -0.25	44.66	43.79	44.30	15,830
18 Apr 13	44.75000 +0.64	44.83	44.23	44.23	1,700
17 Apr 13	44.11000 +0.02	44.35	44.08	44.10	1,154
16 Apr 13	44.09000 -1.37	44.54	44.09	44.25	4,506
15 Apr 13	45.46000 -0.04	45.46	44.52	45.33	1,150
12 Apr 13	45.50000 +0.78	45.50	44.57	44.89	2,460
11 Apr 13	44.71500 +0.51	44.72	43.90	44.28	2,148
10 Apr 13	44.20000 -0.22	44.20	43.72	44.20	1,468
09 Apr 13	44.42000 -0.08	44.80	44.42	44.49	404
08 Apr 13	44.49500 +0.65	44.70	44.18	44.30	4,532
05 Apr 13	43.85000 -1.35	44.96	43.46	44.90	6,004
04 Apr 13	45.20000 -0.45	45.49	44.99	45.25	3,498
03 Apr 13	45.65000 +0.82	45.94	45.40	45.40	7,732
02 Apr 13	44.83500 +0.49	45.00	44.08	44.26	4,298
28 Mar 13	44.34000 +0.07	44.55	44.34	44.34	728
27 Mar 13	44.27000 -0.44	44.70	43.81	44.70	2,420
26 Mar 13	44.71000 +0.91	44.71	43.95	44.48	1,514
25 Mar 13	43.80000 -0.50	44.88	43.80	44.05	1,210
22 Mar 13	44.30000 +0.34	44.62	43.61	44.08	10,338
21 Mar 13	43.96000 -0.26	44.33	43.96	44.25	360
20 Mar 13	44.22500 +0.58	44.76	43.63	43.63	6,944
19 Mar 13	43.64000 -0.86	44.25	43.64	43.91	2,284
18 Mar 13	44.50000 +0.53	44.50	43.67	44.25	1,696
15 Mar 13	43.97500 -0.43	44.45	43.90	44.45	2,238
14 Mar 13	44.40000 -0.40	45.50	44.35	45.30	4,478
13 Mar 13	44.80000 -0.18	45.17	44.55	45.17	964
12 Mar 13	44.98000 -0.09	45.20	44.75	44.75	3,710
11 Mar 13	45.07000 -0.01	45.20	44.75	45.09	2,578
08 Mar 13	45.08000 +1.28	45.20	44.01	44.30	9,732
07 Mar 13	43.80500 -0.38	44.04	43.68	44.00	4,996
06 Mar 13	44.18500 +0.69	44.28	42.85	43.00	9,228
05 Mar 13	43.50000 +1.00	43.50	42.51	42.51	4,126
04 Mar 13	42.50000 +0.79	42.50	41.81	42.02	4,494
01 Mar 13	41.71000 -0.05	42.07	41.71	42.05	4,644
28 Feb 13	41.76000 +1.11	41.99	41.60	41.63	918
27 Feb 13	40.65000 +0.03	40.80	40.60	40.60	784
26 Feb 13	40.62500 -0.21	40.63	40.63	40.63	54
25 Feb 13	40.83500 -0.03	41.40	40.82	41.40	2,812
22 Feb 13	40.86000 +0.43	40.86	40.24	40.24	2,772
21 Feb 13	40.43000 -0.03	40.43	40.02	40.03	902
20 Feb 13	40.46000 -0.06	40.46	40.46	40.46	540
19 Feb 13	40.52000 -0.36	41.00	40.33	40.77	3,022
18 Feb 13	40.88000 -1.10	41.20	40.51	41.20	2,494
15 Feb 13	41.98000 +0.23	41.98	41.97	41.98	342
14 Feb 13	41.75000 +0.24	41.79	41.75	41.75	256
13 Feb 13	41.51000 -0.29	42.12	41.51	42.00	1,888
12 Feb 13	41.80000 -0.38	42.18	41.80	42.18	3,100
11 Feb 13	42.18000 +0.01	42.33	41.95	42.17	2,640
08 Feb 13	42.17000 +0.99	42.17	41.17	41.85	2,896
07 Feb 13	41.18000 -0.17	41.50	41.18	41.50	182
06 Feb 13	41.35000 -0.26	41.75	40.99	41.75	1,338
05 Feb 13	41.61000 -0.06	41.74	41.42	41.70	764
04 Feb 13	41.67000 +0.02	41.68	41.59	41.59	484
01 Feb 13	41.65000 +0.14	41.74	41.26	41.37	1,046
31 Jan 13	41.51000 +0.64	41.51	41.13	41.47	342
30 Jan 13	40.87000 -0.39	41.62	40.87	41.17	2,830
29 Jan 13	41.25500 -0.31	41.88	41.26	41.88	706
28 Jan 13	41.56500 -0.43	42.74	41.44	42.22	4,468
25 Jan 13	41.99000 +1.27	42.40	41.23	41.65	8,680
24 Jan 13	40.72000 -0.41	41.10	40.72	41.10	1,898
23 Jan 13	41.13000 -0.33	41.54	40.85	41.54	1,998
22 Jan 13	41.45500 +0.66	41.46	40.88	40.88	2,646
21 Jan 13	40.80000 -0.60	41.00	40.74	40.74	900
18 Jan 13	41.40000 +0.35	41.40	40.70	40.87	11,312
17 Jan 13	41.05000 +0.28	41.05	40.46	40.46	254
16 Jan 13	40.76900 +0.23	40.77	40.73	40.73	18
15 Jan 13	40.54000 -0.77	41.10	40.51	40.96	3,108
14 Jan 13	41.31000 +0.15	41.31	41.05	41.10	818
11 Jan 13	41.16000 +0.01	41.82	40.98	41.29	3,344
10 Jan 13	41.15000 -0.79	42.19	41.15	42.09	2,572
09 Jan 13	41.94000 -0.26	43.04	41.94	42.30	2,054
08 Jan 13	42.20000 -0.03	42.83	42.03	42.03	2,548
07 Jan 13	42.23500 -0.40	42.91	42.08	42.91	1,180
04 Jan 13	42.63000 +0.44	42.85	42.21	42.49	4,772
03 Jan 13	42.18500 +0.96	42.21	41.55	41.63	7,806
02 Jan 13	41.22500 +1.13	41.59	40.42	40.42	7,020
28 Dec 12	40.10000 -0.30	40.40	39.90	40.40	1,160
27 Dec 12	40.40000 +0.00	40.40	39.83	40.30	1,474
21 Dec 12	40.40000 -0.24	40.87	40.12	40.87	1,116
20 Dec 12	40.64500 -0.31	41.60	40.65	41.60	936
19 Dec 12	40.95000 -0.55	41.50	40.55	41.50	20,770
18 Dec 12	41.50000 +0.35	42.06	41.45	41.45	6,258
17 Dec 12	41.15000 +0.53	41.33	40.17	40.48	3,712
14 Dec 12	40.62000 -0.60	41.00	40.58	40.75	2,802
13 Dec 12	41.22000 +0.47	41.22	40.76	40.76	1,418
12 Dec 12	40.75500 -0.09	41.45	40.76	41.08	3,412
11 Dec 12	40.85000 -0.45	41.26	40.60	41.14	1,874
10 Dec 12	41.30000 +0.17	41.67	41.15	41.67	2,530
07 Dec 12	41.13500 +0.23	41.74	41.03	41.26	8,910
06 Dec 12	40.90000 +2.73	40.90	39.10	39.10	5,130
05 Dec 12	38.17000 -0.85	39.66	38.17	39.66	970
04 Dec 12	39.02000 -0.80	39.92	39.02	39.79	1,050
03 Dec 12	39.82000 +0.24	40.12	39.82	40.12	242
30 Nov 12	39.58500 -0.44	39.90	39.40	39.55	3,676
29 Nov 12	40.03000 +1.13	40.06	39.47	39.47	5,268
28 Nov 12	38.89500 -0.22	39.07	38.81	39.02	2,854
27 Nov 12	39.11500 +0.03	39.12	39.10	39.10	872
26 Nov 12	39.08000 -0.47	39.43	39.08	39.43	884
23 Nov 12	39.55000 +0.60	39.55	39.12	39.12	1,238
22 Nov 12	38.94500 -0.14	39.50	38.94	39.50	142
21 Nov 12	39.08500 -0.11	39.71	39.08	39.68	152
20 Nov 12	39.19500 +0.40	39.22	38.80	38.80	322
19 Nov 12	38.80000 +1.03	38.80	38.45	38.45	1,256
16 Nov 12	37.77000 -0.28	38.34	37.77	38.34	998
15 Nov 12	38.05000 -0.91	38.45	38.04	38.45	1,742
14 Nov 12	38.96000 -0.89	39.98	38.96	39.90	3,066
13 Nov 12	39.84500 -0.15	40.10	39.21	40.10	2,314
12 Nov 12	40.00000 -0.06	40.50	40.00	40.38	2,230
09 Nov 12	40.05500 -0.44	40.08	39.69	39.97	2,852
08 Nov 12	40.50000 -0.22	41.19	40.30	40.86	3,530
07 Nov 12	40.72000 +0.52	40.87	39.78	39.78	2,356
06 Nov 12	40.20000 +0.30	40.20	39.75	40.00	988
05 Nov 12	39.90000 -0.45	40.00	39.58	39.70	3,952
02 Nov 12	40.35000 +4.60	40.50	38.70	38.99	8,364
01 Nov 12	35.74500 +0.84	35.74	35.40	35.40	200
31 Oct 12	34.90000 -0.44	35.72	34.90	35.36	4,380
30 Oct 12	35.34000 -0.55	35.50	35.25	35.25	3,726
29 Oct 12	35.89000 +0.44	35.89	35.32	35.32	500
26 Oct 12	35.45000 -0.53	35.85	35.10	35.80	1,436
25 Oct 12	35.98500 +1.04	35.99	34.78	34.78	1,290
24 Oct 12	34.94500 +0.67	35.43	34.53	34.76	1,040
23 Oct 12	34.27000 -0.43	34.89	34.15	34.60	6,282
22 Oct 12	34.70000 -0.06	35.20	34.70	35.00	5,730
19 Oct 12	34.76500 -1.88	36.53	34.76	36.00	5,580
18 Oct 12	36.64500 -0.19	37.39	36.65	36.95	4,650
17 Oct 12	36.83500 -0.32	37.18	36.83	37.17	860
16 Oct 12	37.15000 +0.40	37.15	36.74	36.79	940
15 Oct 12	36.75000 +0.23	36.75	36.39	36.41	1,494
12 Oct 12	36.52000 -0.19	36.60	36.18	36.60	1,802
11 Oct 12	36.71000 +0.56	36.86	36.44	36.44	804
10 Oct 12	36.15000 -0.86	37.01	36.15	37.01	3,622
09 Oct 12	37.01500 -0.31	37.80	37.01	37.25	5,636
08 Oct 12	37.32000 -0.76	38.10	37.01	37.71	1,280
05 Oct 12	38.07500 +0.48	38.08	37.67	37.67	1,648
04 Oct 12	37.60000 -0.65	38.46	37.60	38.46	1,550
03 Oct 12	38.25000 -0.72	38.50	38.25	38.32	1,240
02 Oct 12	38.97000 +0.03	39.07	38.72	38.72	652
01 Oct 12	38.94000 -0.06	39.60	38.94	39.60	2,014
28 Sep 12	39.00000 -0.17	39.64	39.00	39.64	2,358
27 Sep 12	39.17500 +0.20	39.17	38.85	38.85	866
26 Sep 12	38.97000 +0.27	39.40	38.97	39.25	2,080
25 Sep 12	38.70000 -0.84	39.50	38.70	39.50	2,120
24 Sep 12	39.54000 +0.04	39.99	39.20	39.35	1,228
21 Sep 12	39.50000 +0.50	39.99	39.30	39.30	2,944
20 Sep 12	39.00000 +0.80	39.00	38.33	38.99	1,578
19 Sep 12	38.20000 +0.30	38.20	37.81	38.17	1,530
18 Sep 12	37.90000 +0.45	38.34	37.56	38.34	1,132
17 Sep 12	37.45000 -2.54	38.68	37.45	38.68	5,418
13 Sep 12	39.99500 +0.29	39.99	39.60	39.60	242
12 Sep 12	39.70500 +0.20	39.71	39.28	39.50	4,714
11 Sep 12	39.50500 -0.20	40.12	39.51	39.70	1,576
10 Sep 12	39.70500 -0.45	40.53	39.71	40.10	2,820
07 Sep 12	40.15500 -0.15	40.53	40.05	40.05	772
06 Sep 12	40.30500 +0.40	40.44	39.01	39.67	3,394
05 Sep 12	39.90500 +0.85	40.01	39.00	39.00	1,350
04 Sep 12	39.05000 -0.40	39.79	39.01	39.38	3,798
03 Sep 12	39.45000 -0.15	39.90	39.45	39.58	1,400
31 Aug 12	39.59500 -0.30	39.99	39.40	39.88	1,310
30 Aug 12	39.89500 +0.54	39.90	38.71	39.10	1,874
29 Aug 12	39.35500 +0.20	39.60	38.92	39.16	3,170
28 Aug 12	39.15500 -0.10	39.50	38.99	39.50	1,900
27 Aug 12	39.25000 +0.95	39.29	38.80	39.00	5,090
24 Aug 12	38.30000 +0.10	38.63	37.95	38.20	4,516
23 Aug 12	38.20000 -0.40	38.46	37.95	38.00	1,600
22 Aug 12	38.60000 -0.10	39.04	38.10	38.58	3,790
21 Aug 12	38.70000 -0.30	39.10	38.70	39.10	3,100
20 Aug 12	39.00000 -0.33	39.38	39.00	39.25	10,054
17 Aug 12	39.33500 +0.13	39.60	39.00	39.10	1,696
16 Aug 12	39.20000 +0.08	39.75	39.16	39.16	4,840
15 Aug 12	39.12000 +0.97	39.12	37.45	37.50	5,010
14 Aug 12	38.15000 +0.70	38.15	37.31	37.74	1,034
13 Aug 12	37.45000 +0.45	37.45	36.90	37.00	9,916
10 Aug 12	37.00000 +0.64	37.05	36.52	36.52	3,014
09 Aug 12	36.36000 -0.32	37.24	36.36	36.95	4,546
08 Aug 12	36.68000 +0.19	36.80	36.45	36.79	4,098
07 Aug 12	36.49500 +0.99	36.69	35.02	35.40	9,278
06 Aug 12	35.50000 +0.00	35.99	35.08	35.50	6,398
03 Aug 12	35.50000 -0.40	36.24	35.24	35.35	13,908
02 Aug 12	35.90000 -0.56	36.24	34.80	35.50	29,462
01 Aug 12	36.45500 -0.98	37.31	36.12	36.65	12,174
31 Jul 12	37.44000 -1.13	38.51	36.83	38.25	51,948
30 Jul 12	38.56500 +0.76	39.00	38.00	38.62	6,360
27 Jul 12	37.80000 -4.57	38.60	37.11	37.76	38,862
26 Jul 12	42.37000 +0.92	42.64	41.27	41.70	326
25 Jul 12	41.45000 -0.74	41.45	41.45	41.45	2,260
24 Jul 12	42.19000 +0.44	42.19	41.50	41.55	1,718
23 Jul 12	41.75000 -1.20	42.99	41.06	42.78	4,000
20 Jul 12	42.95000 -0.44	44.68	42.90	43.49	7,556
19 Jul 12	43.39500 -0.10	43.99	42.99	43.04	3,894
18 Jul 12	43.50000 -0.49	43.73	42.95	43.70	3,420
17 Jul 12	43.99500 -0.09	43.99	42.99	43.30	868
16 Jul 12	44.08500 +0.49	44.08	43.62	43.62	2,016
13 Jul 12	43.60000 +1.45	43.60	43.60	43.60	96
12 Jul 12	42.14500 -0.84	42.15	42.15	42.15	200
11 Jul 12	42.98500 -0.01	43.00	42.35	43.00	1,442
10 Jul 12	43.00000 +0.40	43.00	42.10	42.55	1,020
09 Jul 12	42.59500 +0.85	42.60	42.10	42.60	690
06 Jul 12	41.74500 +0.18	42.62	41.74	42.02	694
05 Jul 12	41.56500 +0.09	42.29	41.08	41.20	4,720
04 Jul 12	41.47500 -0.19	41.47	40.71	40.71	382
03 Jul 12	41.66000 -0.33	41.66	41.61	41.62	536
02 Jul 12	41.99500 -0.26	42.50	41.50	42.25	1,258
29 Jun 12	42.25000 +0.35	42.25	41.70	41.70	826
28 Jun 12	41.90500 -1.21	42.76	41.70	41.78	1,062
27 Jun 12	43.11000 -0.15	43.11	43.11	43.11	1,120
26 Jun 12	43.26000 +0.31	43.26	42.90	43.03	580
25 Jun 12	42.94500 -0.39	42.94	42.48	42.70	230
22 Jun 12	43.33000 -0.17	43.38	43.00	43.00	4,980
21 Jun 12	43.50500 -0.49	44.09	43.41	43.80	760
20 Jun 12	44.00000 +0.02	44.00	43.25	43.26	1,000
19 Jun 12	43.98000 +1.48	43.98	42.70	43.07	5,872
18 Jun 12	42.50000 +1.19	42.50	40.30	41.75	4,418
15 Jun 12	41.31000 +0.47	41.50	41.31	41.40	864
14 Jun 12	40.84000 -0.74	40.95	40.82	40.82	2,296
13 Jun 12	41.57500 -0.44	42.84	41.57	42.84	1,670
12 Jun 12	42.02000 -0.33	42.55	42.02	42.55	900
11 Jun 12	42.35500 -0.40	43.10	42.28	43.00	1,916
08 Jun 12	42.75000 -0.35	42.88	42.29	42.88	510
07 Jun 12	43.09500 +0.10	43.10	43.10	43.10	34
06 Jun 12	42.99000 +0.79	42.99	42.04	42.25	1,240
05 Jun 12	42.20000 +1.10	42.30	42.20	42.30	666
04 Jun 12	41.10000 -3.10	41.55	41.10	41.55	2,576
01 Jun 12	44.20000 +0.78	44.65	43.65	44.05	1,420
31 May 12	43.42500 -1.29	44.72	43.42	44.20	2,170
30 May 12	44.71500 +0.49	44.96	44.25	44.25	886
29 May 12	44.22000 +0.27	44.40	43.75	44.19	1,420
28 May 12	43.95000 +0.05	43.95	42.99	43.00	464
25 May 12	43.90000 -0.56	43.90	43.90	43.90	100
24 May 12	44.45500 +1.09	44.56	43.55	44.00	1,070
23 May 12	43.37000 +0.69	43.37	41.55	42.20	3,268
22 May 12	42.67500 +1.78	42.69	41.73	42.10	3,880
21 May 12	40.89500 -0.63	40.90	40.10	40.70	1,160
18 May 12	41.53000 +0.54	41.53	40.16	40.60	4,282
17 May 12	40.99000 -1.00	41.90	40.99	41.43	3,570
16 May 12	41.99000 +0.61	42.00	41.43	41.83	4,926
15 May 12	41.38000 -0.45	41.67	41.38	41.66	888
14 May 12	41.83000 -1.39	43.06	41.83	42.70	1,974
11 May 12	43.22500 +0.66	43.31	41.69	42.50	2,998
10 May 12	42.56500 +0.52	42.57	41.37	41.98	3,830
09 May 12	42.04000 +1.35	42.04	41.08	41.62	2,112
08 May 12	40.69000 -1.33	42.70	40.65	42.70	714
07 May 12	42.02000 -0.20	42.40	41.71	42.19	8,346
04 May 12	42.22500 -1.82	43.29	41.90	43.08	9,822
03 May 12	44.04000 +0.29	44.07	43.38	44.07	2,094
02 May 12	43.75000 +0.17	44.33	43.65	44.00	1,466
30 Apr 12	43.58000 +0.58	43.65	43.30	43.44	2,424
27 Apr 12	43.00000 -2.49	44.26	42.51	43.90	19,306
26 Apr 12	45.49000 +0.49	45.83	45.25	45.25	2,700
25 Apr 12	45.00000 +0.05	45.08	44.65	44.65	1,652
24 Apr 12	44.95000 +0.40	46.30	44.65	44.65	2,656
23 Apr 12	44.55500 -0.85	45.00	44.20	45.00	1,140
20 Apr 12	45.40000 -0.89	45.40	44.31	45.15	3,868
19 Apr 12	46.29500 +0.22	46.30	45.35	46.29	3,778
18 Apr 12	46.07500 +1.75	46.08	44.72	45.00	2,558
17 Apr 12	44.32500 -1.17	46.24	43.50	45.70	14,602
16 Apr 12	45.49500 -0.80	48.62	45.30	47.10	16,888
13 Apr 12	46.29500 +0.19	46.35	45.60	46.05	3,198
12 Apr 12	46.10500 +1.85	46.10	44.97	45.38	4,680
11 Apr 12	44.25000 +0.35	44.99	43.01	43.90	2,714
10 Apr 12	43.90000 -0.09	45.00	43.60	45.00	4,544
05 Apr 12	43.99000 -0.01	44.10	43.45	43.65	2,634
04 Apr 12	44.00500 +1.50	44.25	43.27	43.51	3,462
03 Apr 12	42.51000 -0.02	42.99	42.31	42.70	2,140
02 Apr 12	42.52500 +0.28	42.53	42.00	42.15	1,728
30 Mar 12	42.24000 +0.35	42.24	41.60	41.60	1,602
29 Mar 12	41.89000 -0.71	42.20	41.70	42.20	5,530
28 Mar 12	42.60000 +0.21	42.62	41.85	42.25	1,652
27 Mar 12	42.39000 +0.77	42.39	41.75	41.88	1,098
26 Mar 12	41.62000 +0.12	42.15	41.62	42.00	3,070
23 Mar 12	41.50000 +0.02	42.42	41.50	42.42	3,786
22 Mar 12	41.48000 +1.47	41.73	40.50	40.85	3,168
21 Mar 12	40.00500 -0.49	40.69	40.01	40.69	1,060
20 Mar 12	40.50000 +0.00	40.77	40.35	40.35	300
19 Mar 12	40.50000 +0.49	40.65	39.20	40.40	5,250
16 Mar 12	40.00500 +0.00	40.68	40.01	40.50	3,938
15 Mar 12	40.00500 -0.58	40.70	40.01	40.57	2,374
14 Mar 12	40.59000 +0.69	40.59	39.90	39.90	2,654
13 Mar 12	39.90500 +0.88	39.90	39.15	39.15	1,012
12 Mar 12	39.03000 +0.17	39.80	39.03	39.70	454
09 Mar 12	38.85500 +0.84	39.96	38.85	39.30	1,778
08 Mar 12	38.01500 +0.62	38.01	37.06	37.65	1,160
07 Mar 12	37.39500 +0.68	37.40	36.29	36.65	3,808
06 Mar 12	36.71500 -0.40	37.53	36.72	37.17	456
05 Mar 12	37.11000 +0.12	37.20	36.31	37.20	1,050
02 Mar 12	36.99000 +0.34	37.17	36.53	36.53	3,228
01 Mar 12	36.65000 +0.15	36.65	36.25	36.29	5,468
29 Feb 12	36.50500 +0.47	36.51	36.09	36.09	2,600
28 Feb 12	36.03600 +0.03	36.04	35.73	35.76	1,470
27 Feb 12	36.01000 -0.17	36.01	35.63	35.81	8,172
24 Feb 12	36.17500 -0.11	36.47	35.90	35.97	7,008
23 Feb 12	36.28500 +0.22	36.62	35.98	36.62	7,684
22 Feb 12	36.06000 -0.80	36.74	36.06	36.70	11,320
21 Feb 12	36.86400 +0.11	37.00	36.50	37.00	3,938
20 Feb 12	36.75000 -0.33	36.95	36.70	36.80	2,716
17 Feb 12	37.08000 -0.10	37.23	36.97	37.13	9,192
16 Feb 12	37.18400 -0.51	37.36	36.87	36.87	4,412
15 Feb 12	37.69000 +0.51	37.87	37.15	37.15	9,450
14 Feb 12	37.17900 +0.05	37.43	37.00	37.26	8,534
13 Feb 12	37.13000 +0.18	37.13	36.70	36.99	7,716
10 Feb 12	36.94600 +0.20	36.95	36.69	36.74	6,068
09 Feb 12	36.74700 +0.16	36.99	36.50	36.63	8,446
08 Feb 12	36.58900 -0.07	36.78	36.49	36.52	3,966
07 Feb 12	36.65900 -0.23	36.99	36.50	36.85	5,756
06 Feb 12	36.88900 +0.25	37.09	36.60	37.00	8,768
03 Feb 12	36.64000 +0.56	36.74	36.03	36.45	2,318
02 Feb 12	36.07600 -0.50	36.90	36.00	36.90	7,376
01 Feb 12	36.57500 -0.23	37.00	36.10	37.00	19,100
31 Jan 12	36.80900 +0.34	37.28	36.55	36.92	13,270
30 Jan 12	36.47200 +0.83	36.51	36.05	36.06	3,502
27 Jan 12	35.64600 -0.46	36.74	35.64	36.19	19,792
26 Jan 12	36.10900 -0.10	36.75	35.70	36.58	13,668
25 Jan 12	36.20500 -0.31	37.42	36.20	36.81	21,470
24 Jan 12	36.52000 +0.10	36.53	36.21	36.23	3,636
23 Jan 12	36.41500 -0.94	37.49	36.10	37.49	30,348
20 Jan 12	37.35500 +0.46	37.48	37.00	37.03	8,064
19 Jan 12	36.89500 -0.52	37.60	36.89	37.60	13,970
18 Jan 12	37.41500 -0.31	37.73	37.15	37.72	14,582
17 Jan 12	37.72900 +0.13	37.73	37.50	37.51	13,910
16 Jan 12	37.60100 +0.24	37.81	37.28	37.59	20,458
13 Jan 12	37.36000 +0.41	37.48	36.85	37.13	9,242
12 Jan 12	36.94900 -0.12	37.48	36.79	37.31	8,120
11 Jan 12	37.06600 +0.57	37.14	36.54	36.80	5,282
10 Jan 12	36.50000 +0.01	37.03	36.50	36.72	32,788
09 Jan 12	36.49100 -0.47	36.85	36.47	36.85	12,336
06 Jan 12	36.96000 +0.62	36.96	36.20	36.35	13,026
05 Jan 12	36.33800 +0.46	36.34	35.51	35.84	10,314
04 Jan 12	35.87500 +1.08	36.02	34.61	34.61	16,992
03 Jan 12	34.79500 -1.66	36.56	34.79	36.39	22,464
02 Jan 12	36.45000 +0.65	36.45	35.62	36.10	12,052
30 Dec 11	35.80000 +0.06	36.00	35.40	35.76	15,590
29 Dec 11	35.73800 +0.54	35.96	35.31	35.58	8,084
28 Dec 11	35.19900 +0.02	35.63	35.00	35.28	8,558
27 Dec 11	35.18200 +0.50	35.20	34.63	34.81	21,112
23 Dec 11	34.68000 +0.22	34.68	34.50	34.60	4,072
22 Dec 11	34.46000 +0.05	34.90	34.35	34.35	4,216
21 Dec 11	34.41200 +0.34	34.91	34.20	34.20	17,144
20 Dec 11	34.07500 +0.55	34.45	33.31	33.60	7,798
19 Dec 11	33.52100 +0.09	33.80	33.40	33.70	6,050
16 Dec 11	33.43000 -0.03	33.79	33.27	33.31	3,620
15 Dec 11	33.45500 +0.34	33.46	33.17	33.40	1,130
14 Dec 11	33.11400 -0.81	33.60	33.00	33.00	6,096
13 Dec 11	33.92200 +1.26	34.03	33.22	33.22	8,362
12 Dec 11	32.66600 +0.03	33.00	32.67	32.99	9,672
09 Dec 11	32.63100 +0.35	32.83	32.01	32.01	5,368
08 Dec 11	32.28100 -0.25	32.92	32.23	32.70	8,422
07 Dec 11	32.53500 +0.13	32.79	32.03	32.05	11,974
06 Dec 11	32.41000 -0.59	33.30	32.41	33.30	8,870
05 Dec 11	33.00000 +0.35	33.20	32.70	32.70	7,332
02 Dec 11	32.65500 +0.31	32.85	32.33	32.33	6,128
01 Dec 11	32.34000 -0.13	32.85	32.00	32.85	4,728
30 Nov 11	32.47500 +0.59	32.47	31.50	32.00	3,870
29 Nov 11	31.88500 +0.33	31.92	31.20	31.50	4,026
28 Nov 11	31.56000 +0.24	31.74	30.63	30.63	4,028
25 Nov 11	31.31500 +0.11	31.32	30.80	30.91	886
24 Nov 11	31.20000 -0.05	31.28	30.90	31.24	4,238
23 Nov 11	31.24500 +0.29	31.60	30.81	31.09	9,142
22 Nov 11	30.95500 +0.56	31.00	30.50	30.86	6,870
21 Nov 11	30.40000 -0.96	31.01	30.17	31.01	5,688
18 Nov 11	31.36000 +0.37	31.50	31.01	31.05	3,946
17 Nov 11	30.99000 -1.39	32.10	30.99	32.10	3,632
16 Nov 11	32.38000 -0.13	32.70	32.25	32.69	3,786
15 Nov 11	32.51000 +0.19	32.51	31.71	32.20	6,948
14 Nov 11	32.32000 -0.03	32.69	32.30	32.50	12,004
11 Nov 11	32.35000 +0.47	32.51	32.01	32.44	14,608
10 Nov 11	31.88000 -0.35	32.00	31.50	31.50	8,640
09 Nov 11	32.23000 +0.59	32.29	31.75	32.29	4,368
08 Nov 11	31.63500 -0.56	32.65	31.55	32.65	4,418
07 Nov 11	32.19500 +0.17	32.60	31.72	32.32	14,032
04 Nov 11	32.02000 +2.02	32.44	30.70	31.00	12,716
03 Nov 11	30.00000 +0.24	30.10	29.56	30.10	4,856
02 Nov 11	29.76000 -0.24	30.49	29.76	30.17	3,984
01 Nov 11	30.00000 -0.67	30.50	30.00	30.26	5,586
31 Oct 11	30.66500 +0.69	30.75	29.96	30.00	3,804
28 Oct 11	29.97500 +0.06	30.60	29.85	30.60	4,556
27 Oct 11	29.91500 +0.24	30.22	29.85	29.90	4,350
26 Oct 11	29.68000 -0.31	30.00	29.60	30.00	816
25 Oct 11	29.99000 -0.76	30.90	29.99	30.69	7,168
24 Oct 11	30.75000 +0.27	30.75	30.15	30.15	10,694
21 Oct 11	30.48000 +0.42	30.68	29.59	29.59	7,078
20 Oct 11	30.06000 -0.46	30.28	29.80	29.81	2,580
19 Oct 11	30.52000 +0.02	30.85	30.52	30.85	3,412
18 Oct 11	30.50500 +0.38	30.50	29.80	29.96	4,866
17 Oct 11	30.12000 +0.05	30.81	30.07	30.40	8,426
14 Oct 11	30.07500 +0.06	30.08	29.70	29.92	3,782
13 Oct 11	30.02000 -0.32	30.19	30.00	30.07	1,516
12 Oct 11	30.34500 -0.24	30.50	29.95	30.36	4,382
11 Oct 11	30.58000 +0.64	30.58	29.79	29.89	15,202
10 Oct 11	29.94000 +0.78	30.31	29.15	29.15	4,682
07 Oct 11	29.15500 +0.56	29.20	28.56	28.56	3,324
06 Oct 11	28.59500 +0.59	28.75	28.23	28.30	11,780
05 Oct 11	28.00000 +0.69	28.05	27.75	27.80	2,840
04 Oct 11	27.30500 -0.19	27.51	26.79	27.28	4,362
03 Oct 11	27.50000 -0.47	28.20	26.91	28.20	8,996
30 Sep 11	27.96500 -0.72	28.18	27.80	28.18	2,766
29 Sep 11	28.68000 -0.81	29.73	28.68	29.40	3,028
28 Sep 11	29.49000 -0.17	29.60	29.10	29.29	5,306
27 Sep 11	29.65500 +0.99	29.85	29.20	29.20	2,594
26 Sep 11	28.66500 -0.34	29.30	28.32	29.07	7,654
23 Sep 11	29.00500 +0.45	29.10	27.62	28.65	11,034
22 Sep 11	28.55000 -1.23	29.35	28.50	29.35	6,974
21 Sep 11	29.77500 -0.89	30.30	29.75	30.20	8,772
20 Sep 11	30.66500 +1.39	30.76	29.65	29.85	32,946
19 Sep 11	29.28000 +0.88	29.28	28.30	28.50	12,684
16 Sep 11	28.40000 -0.10	28.40	28.30	28.40	5,790
15 Sep 11	28.50000 +0.64	28.50	27.94	27.94	3,754
14 Sep 11	27.86500 +0.05	28.14	27.70	27.70	4,226
13 Sep 11	27.82000 +0.57	27.82	27.50	27.61	5,430
12 Sep 11	27.25000 -0.61	27.69	26.91	27.69	7,070
09 Sep 11	27.86000 -0.14	28.10	27.83	28.09	3,028
08 Sep 11	28.00000 +0.51	28.00	27.60	27.93	2,774
07 Sep 11	27.48500 +0.81	27.49	26.70	26.70	5,380
06 Sep 11	26.67500 +0.63	26.67	25.55	25.55	6,152
05 Sep 11	26.05000 -0.80	26.06	25.63	25.98	6,850
02 Sep 11	26.84500 -0.40	26.89	26.63	26.63	1,790
01 Sep 11	27.24000 +0.19	27.40	26.82	26.82	10,556
31 Aug 11	27.05000 +0.55	27.05	26.49	26.68	3,320
30 Aug 11	26.50500 +0.43	26.50	26.05	26.28	5,630
29 Aug 11	26.07500 +0.70	26.17	25.86	25.86	956
26 Aug 11	25.37500 -0.18	25.50	25.14	25.15	236
25 Aug 11	25.55500 +0.19	26.05	25.56	25.60	4,540
24 Aug 11	25.36500 +0.41	25.62	25.20	25.56	6,484
23 Aug 11	24.95000 +0.22	24.95	24.59	24.59	400
22 Aug 11	24.73000 -0.27	25.02	24.22	24.22	11,844
19 Aug 11	25.00000 -0.31	25.00	23.42	24.29	11,858
18 Aug 11	25.30500 -1.26	26.60	25.17	26.60	4,652
17 Aug 11	26.56500 +0.05	27.23	26.57	27.00	6,504
16 Aug 11	26.52000 +0.07	26.72	26.01	26.56	3,962
15 Aug 11	26.45000 +0.23	26.45	26.20	26.35	3,242
12 Aug 11	26.22500 +0.73	26.33	25.90	25.90	9,154
11 Aug 11	25.50000 +0.81	25.50	24.10	24.73	12,780
10 Aug 11	24.69000 -0.11	25.60	24.45	25.40	8,038
09 Aug 11	24.80500 -0.03	24.98	23.30	23.60	55,402
08 Aug 11	24.84000 -0.61	25.42	24.67	25.00	24,544
05 Aug 11	25.45500 -1.29	26.55	25.00	25.96	41,192
04 Aug 11	26.74500 -0.05	27.60	26.49	27.33	17,792
03 Aug 11	26.79500 -0.55	27.30	26.53	27.10	9,268
02 Aug 11	27.34000 -0.56	28.00	27.34	27.90	6,020
01 Aug 11	27.90000 -0.04	28.40	27.68	27.97	5,812
29 Jul 11	27.94000 -0.17	28.50	27.93	28.48	4,304
28 Jul 11	28.11500 +0.62	28.27	27.00	27.20	8,652
27 Jul 11	27.49500 -0.15	28.20	27.41	27.85	16,210
26 Jul 11	27.64500 -0.40	28.00	27.60	27.90	4,406
25 Jul 11	28.04000 +0.02	28.18	27.65	28.18	3,770
22 Jul 11	28.02000 -0.15	28.20	27.94	28.12	3,530
21 Jul 11	28.17500 +0.24	28.17	27.85	28.00	740
20 Jul 11	27.93500 -0.28	28.50	27.90	28.50	10,920
19 Jul 11	28.22000 +0.39	28.31	27.75	27.81	2,812
18 Jul 11	27.83500 +0.08	28.25	27.83	27.83	8,634
15 Jul 11	27.75000 +0.25	27.77	27.51	27.60	3,142
14 Jul 11	27.50500 -0.49	28.10	27.50	27.70	2,646
13 Jul 11	27.99500 -0.40	28.40	28.00	28.34	8,524
12 Jul 11	28.39500 +0.13	28.65	28.15	28.45	9,014
11 Jul 11	28.27000 +0.35	28.52	28.17	28.28	8,824
08 Jul 11	27.92500 +0.05	28.25	27.60	27.95	2,582
07 Jul 11	27.87000 -0.63	28.40	27.71	28.40	11,690
06 Jul 11	28.50000 +0.45	28.50	28.25	28.25	3,690
05 Jul 11	28.04500 +0.55	28.05	27.31	27.70	13,006
04 Jul 11	27.50000 -0.02	27.75	27.48	27.60	4,320
01 Jul 11	27.52000 +0.31	27.52	26.97	27.11	3,168
30 Jun 11	27.21000 -0.11	27.49	27.10	27.25	5,762
29 Jun 11	27.32000 +0.31	27.60	27.05	27.05	8,400
28 Jun 11	27.01500 +0.50	27.01	26.41	26.50	8,650
27 Jun 11	26.51000 +0.23	26.51	26.10	26.33	840
24 Jun 11	26.28000 +0.11	26.51	26.25	26.41	3,200
23 Jun 11	26.17000 +0.42	26.17	25.84	25.84	3,470
22 Jun 11	25.74500 +0.43	26.00	25.42	25.42	872
21 Jun 11	25.31500 +0.33	25.32	24.88	25.03	3,372
20 Jun 11	24.99000 +0.23	24.99	24.75	24.83	2,680
17 Jun 11	24.76000 +0.31	24.90	24.71	24.71	3,228
16 Jun 11	24.45000 -0.08	24.65	24.45	24.60	1,800
15 Jun 11	24.53500 +0.22	24.53	24.49	24.49	1,850
14 Jun 11	24.32000 -0.27	24.45	24.11	24.13	3,934
13 Jun 11	24.59000 +0.07	24.59	24.15	24.15	2,164
10 Jun 11	24.52500 +0.07	24.52	24.42	24.43	1,498
09 Jun 11	24.45500 -0.16	24.76	24.35	24.45	940
08 Jun 11	24.61500 -0.03	24.61	24.42	24.42	584
07 Jun 11	24.64500 -0.34	24.68	24.38	24.68	2,210
06 Jun 11	24.98500 +1.03	24.99	23.83	23.95	2,138
03 Jun 11	23.95000 -1.03	24.90	23.95	24.90	2,208
02 Jun 11	24.98000 -0.02	25.24	24.98	25.24	240
01 Jun 11	25.00000 -0.30	25.57	25.00	25.57	26,704
31 May 11	25.30000 -0.45	25.69	25.30	25.50	2,050
30 May 11	25.75500 +0.25	25.75	25.44	25.63	1,146
27 May 11	25.50000 +0.17	25.50	25.50	25.50	300
26 May 11	25.33500 -0.32	25.41	25.33	25.41	160
25 May 11	25.65000 -0.09	25.65	25.65	25.65	866
24 May 11	25.74000 +0.09	25.81	25.74	25.81	7,910
23 May 11	25.64500 -0.21	25.65	25.65	25.65	440
20 May 11	25.85500 +0.31	25.85	25.85	25.85	500
19 May 11	25.55000 +1.05	25.55	25.55	25.55	1,106
18 May 11	24.50000 -0.31	24.50	24.50	24.50	10
17 May 11	24.81000 -0.27	24.90	24.70	24.90	1,442
16 May 11	25.08500 -0.40	25.69	25.07	25.52	2,404
13 May 11	25.48000 +0.28	25.48	25.48	25.48	1,140
12 May 11	25.20000 +0.02	25.20	25.20	25.20	2,000
11 May 11	25.18000 -0.34	25.18	25.18	25.18	630
10 May 11	25.52500 -1.60	25.52	25.52	25.52	100
09 May 11	27.12000 +2.25	27.12	27.12	27.12	30
06 May 11	24.87500 +0.23	24.88	24.88	24.88	120
05 May 11	24.65000 +0.27	24.65	24.65	24.65	20
04 May 11	24.38000 +0.02	24.57	24.38	24.51	2,632
03 May 11	24.35500 -0.40	24.69	24.30	24.66	2,828
02 May 11	24.75000 -0.17	24.75	24.75	24.75	722
29 Apr 11	24.91500 -0.08	24.92	24.92	24.92	240
28 Apr 11	25.00000 -0.03	25.00	25.00	25.00	300
27 Apr 11	25.03000 -0.17	25.03	25.03	25.03	1,000
26 Apr 11	25.20000 +0.20	25.20	25.20	25.20	200
21 Apr 11	25.00000 -0.50	25.34	25.00	25.16	3,390
20 Apr 11	25.50000 +0.40	25.50	25.10	25.30	730
19 Apr 11	25.10000 +0.00	25.23	24.95	25.06	5,400
18 Apr 11	25.10000 +0.10	25.20	25.10	25.20	304
15 Apr 11	25.00000 +0.45	25.00	25.00	25.00	100
14 Apr 11	24.55000 +0.55	24.55	24.55	24.55	400
13 Apr 11	24.00000 -0.55	24.00	24.00	24.00	200
12 Apr 11	24.55000 -0.62	24.57	24.29	24.57	2,826
11 Apr 11	25.17000 +0.13	25.17	25.17	25.17	150
08 Apr 11	25.04000 -0.20	25.04	24.83	24.90	5,620
07 Apr 11	25.24500 -0.66	25.55	24.87	25.36	4,292
06 Apr 11	25.91000 +0.35	25.91	25.91	25.91	70
05 Apr 11	25.55500 -1.42	26.00	25.56	25.82	3,620
04 Apr 11	26.98000 +0.16	26.98	26.98	26.98	100
01 Apr 11	26.82000 +1.09	26.82	26.82	26.82	100
31 Mar 11	25.72500 -0.55	26.05	25.73	26.05	8,876
30 Mar 11	26.27500 +0.97	26.55	26.10	26.10	4,580
29 Mar 11	25.31000 -1.19	25.31	25.31	25.31	300
28 Mar 11	26.50000 -0.02	26.50	26.50	26.50	900
25 Mar 11	26.52000 +0.61	26.52	26.52	26.52	340
24 Mar 11	25.91000 +1.06	25.91	25.91	25.91	1,000
23 Mar 11	24.85000 -0.10	24.85	24.85	24.85	384
22 Mar 11	24.95000 +0.15	24.95	24.95	24.95	600
21 Mar 11	24.80000 -0.05	24.80	24.80	24.80	48
18 Mar 11	24.85000 -0.20	24.85	24.85	24.85	1,210
17 Mar 11	25.05000 -0.09	25.05	25.05	25.05	660
16 Mar 11	25.13500 +0.26	25.14	25.14	25.14	980
15 Mar 11	24.88000 -0.77	24.88	24.88	24.88	1,490
14 Mar 11	25.65000 -1.38	25.65	25.65	25.65	596
11 Mar 11	27.03000 +1.65	27.03	27.03	27.03	6,922
10 Mar 11	25.38500 +0.74	25.39	25.39	25.39	50
09 Mar 11	24.65000 +0.15	24.65	24.65	24.65	100
08 Mar 11	24.50000 +1.83	24.50	24.04	24.24	2,710
07 Mar 11	22.67000 -0.93	22.67	22.67	22.67	160
04 Mar 11	23.60000 +0.10	23.60	23.60	23.60	102
03 Mar 11	23.50000 +0.00	23.50	23.50	23.50	202
02 Mar 11	23.50000 -0.01	23.50	23.50	23.50	150
01 Mar 11	23.51500 +0.11	23.95	23.51	23.79	1,330
28 Feb 11	23.40000 -0.19	23.40	23.40	23.40	300
25 Feb 11	23.59000 +0.28	23.59	23.01	23.02	4,228
24 Feb 11	23.30500 +0.22	23.31	23.31	23.31	74
23 Feb 11	23.09000 -0.94	23.98	22.88	23.78	7,866
22 Feb 11	24.03000 -0.99	24.03	24.03	24.03	220
21 Feb 11	25.02000 -0.05	25.02	25.02	25.02	88
18 Feb 11	25.07000 +0.28	25.07	25.07	25.07	20
17 Feb 11	24.79000 -0.14	24.84	24.63	24.63	400
16 Feb 11	24.93000 +0.40	24.93	24.45	24.45	1,310
15 Feb 11	24.53500 -0.08	24.53	24.53	24.53	20
14 Feb 11	24.61000 +0.13	24.61	24.61	24.61	390
11 Feb 11	24.48500 +0.24	24.49	24.22	24.35	5,306
10 Feb 11	24.25000 +0.15	24.25	24.00	24.00	5,502
09 Feb 11	24.10000 +0.10	24.10	24.10	24.10	800
08 Feb 11	24.00000 -0.05	24.00	23.70	23.72	2,306
07 Feb 11	24.05000 +0.25	24.05	23.91	23.98	6,430
04 Feb 11	23.80000 +0.50	23.93	23.64	23.64	4,674
03 Feb 11	23.30000 +0.14	23.30	23.30	23.30	1,204
02 Feb 11	23.15500 +0.06	23.45	23.16	23.21	7,482
01 Feb 11	23.10000 -0.24	23.10	23.10	23.10	290
31 Jan 11	23.34000 -0.66	23.34	23.34	23.34	190
28 Jan 11	24.00000 +0.74	24.00	24.00	24.00	410
27 Jan 11	23.26000 -1.24	23.26	23.26	23.26	440
26 Jan 11	24.50000 +0.00	24.50	24.50	24.50	40
25 Jan 11	24.50000 -0.05	24.50	24.50	24.50	100
24 Jan 11	24.55000 -0.32	24.55	24.55	24.55	130
21 Jan 11	24.87000 +0.29	24.89	24.40	24.40	4,666
20 Jan 11	24.58500 -0.22	24.58	24.58	24.58	300
19 Jan 11	24.80000 +0.15	24.80	24.80	24.80	120
18 Jan 11	24.65000 -0.09	24.65	24.65	24.65	40
17 Jan 11	24.74000 +0.39	24.78	24.67	24.69	4,050
14 Jan 11	24.35000 +0.00	24.35	24.07	24.35	3,262
13 Jan 11	24.35000 -0.55	24.50	24.29	24.50	2,546
12 Jan 11	24.90000 -0.10	25.59	24.80	24.90	828
11 Jan 11	25.00000 -0.11	25.58	25.00	25.58	4,204
10 Jan 11	25.11500 +0.16	25.25	24.95	25.09	2,296
07 Jan 11	24.95000 +0.23	24.95	24.50	24.50	4,714
06 Jan 11	24.72000 -0.01	24.75	24.62	24.75	1,416
05 Jan 11	24.73000 -0.56	24.73	24.61	24.61	2,650
04 Jan 11	25.29000 +0.22	25.30	24.60	25.07	5,146
03 Jan 11	25.07500 +0.58	25.08	24.17	24.45	4,962
30 Dec 10	24.50000 -0.18	25.30	24.50	24.70	478
29 Dec 10	24.68000 +0.03	25.30	24.50	24.50	5,464
28 Dec 10	24.65000 +0.15	24.65	23.80	23.80	1,310
27 Dec 10	24.50000 -0.35	25.01	24.30	25.01	2,116
23 Dec 10	24.85000 -0.35	25.30	24.85	25.20	3,108
22 Dec 10	25.20000 +0.49	25.30	24.80	25.00	8,136
21 Dec 10	24.71500 -0.08	25.10	24.69	24.88	1,380
20 Dec 10	24.80000 +0.10	25.00	24.67	24.67	10,718
17 Dec 10	24.70000 -0.05	24.70	22.80	22.81	2,020
16 Dec 10	24.75500 +0.58	24.75	24.33	24.33	15,200
15 Dec 10	24.17000 +0.47	24.17	23.88	23.88	2,560
14 Dec 10	23.70000 -0.60	23.70	23.50	23.70	2,860
13 Dec 10	24.30000 +0.40	24.90	24.30	24.90	1,916
10 Dec 10	23.90000 -0.37	24.64	23.90	24.64	3,390
09 Dec 10	24.27000 -0.52	24.90	24.26	24.90	1,124
08 Dec 10	24.79500 +0.39	24.80	24.58	24.75	8,264
07 Dec 10	24.40500 +0.04	24.47	24.25	24.47	3,952
06 Dec 10	24.36500 -0.08	24.90	24.22	24.22	3,134
03 Dec 10	24.44000 -0.31	24.90	24.44	24.50	6,496
02 Dec 10	24.75000 +0.45	24.75	23.92	24.30	1,808
01 Dec 10	24.30000 +0.75	24.30	23.31	23.37	26,132
30 Nov 10	23.55000 +0.13	23.55	23.20	23.25	3,808
29 Nov 10	23.42000 +0.16	23.75	23.42	23.75	1,452
26 Nov 10	23.26000 -0.28	23.55	23.26	23.54	8,034
25 Nov 10	23.54000 +0.41	23.75	23.00	23.00	11,964
24 Nov 10	23.13000 +0.35	23.15	22.75	22.90	5,680
23 Nov 10	22.78000 +0.13	22.78	22.42	22.78	2,974
22 Nov 10	22.65000 +0.10	22.66	22.29	22.34	3,326
19 Nov 10	22.55000 +0.05	22.55	22.05	22.22	8,870
18 Nov 10	22.50000 +0.40	22.50	22.17	22.40	3,214
17 Nov 10	22.10000 +0.06	22.36	21.93	21.99	8,068
16 Nov 10	22.04000 -0.36	22.80	22.04	22.80	3,500
15 Nov 10	22.40000 +0.40	22.42	21.86	21.86	5,942
12 Nov 10	22.00000 -0.40	22.50	22.00	22.50	5,396
11 Nov 10	22.40000 +0.27	22.40	21.84	21.92	10,694
10 Nov 10	22.12500 +0.27	22.50	21.76	21.80	10,094
09 Nov 10	21.85000 -0.30	22.18	21.84	21.84	4,000
08 Nov 10	22.15000 +0.10	22.21	21.67	22.10	11,144
05 Nov 10	22.05000 +0.96	22.09	21.28	21.28	31,018
04 Nov 10	21.09000 +0.54	21.09	20.51	20.51	6,694
03 Nov 10	20.55000 +0.08	20.55	20.44	20.44	2,740
02 Nov 10	20.47000 -0.27	20.50	20.47	20.50	250
01 Nov 10	20.73500 +0.19	20.74	20.74	20.74	106
29 Oct 10	20.55000 +0.33	20.55	20.30	20.39	2,538
28 Oct 10	20.22000 -0.26	20.32	20.22	20.32	1,264
27 Oct 10	20.47500 -0.18	20.52	20.28	20.28	2,038
26 Oct 10	20.65500 +0.20	20.66	20.40	20.55	2,142
25 Oct 10	20.45000 +0.34	20.50	20.26	20.26	1,000
22 Oct 10	20.11000 +0.41	20.11	19.42	19.42	2,256
21 Oct 10	19.70500 +0.00	19.84	19.50	19.50	3,068
20 Oct 10	19.70000 +0.08	19.70	19.53	19.53	1,178
19 Oct 10	19.62500 +0.03	19.65	19.60	19.60	820
18 Oct 10	19.59000 +0.01	19.70	19.58	19.58	1,432
15 Oct 10	19.58000 +0.13	19.58	19.34	19.40	2,548
14 Oct 10	19.45000 +0.03	19.45	19.33	19.35	2,624
13 Oct 10	19.42500 +0.02	19.60	19.41	19.60	962
12 Oct 10	19.40000 +0.75	19.40	19.40	19.40	220
11 Oct 10	18.65000 +0.15	18.65	18.60	18.62	2,300
08 Oct 10	18.50000 -0.25	18.62	18.50	18.50	4,200
07 Oct 10	18.74500 +0.04	18.75	18.57	18.57	4,960
06 Oct 10	18.70500 -0.28	18.70	18.70	18.70	156
05 Oct 10	18.98500 +0.19	18.99	18.94	18.94	1,940
04 Oct 10	18.79000 -0.06	18.79	18.67	18.68	5,250
01 Oct 10	18.85500 -0.13	18.85	18.57	18.58	2,254
30 Sep 10	18.98000 -0.02	19.04	18.98	19.04	700
29 Sep 10	19.00000 -0.63	19.05	19.00	19.05	1,488
28 Sep 10	19.63000 +0.13	19.63	19.32	19.32	2,320
27 Sep 10	19.50000 +0.12	19.50	19.14	19.25	2,952
24 Sep 10	19.38000 +0.08	19.38	18.99	18.99	1,356
23 Sep 10	19.30000 -0.32	19.31	19.14	19.31	7,210
22 Sep 10	19.62000 -0.33	19.80	19.62	19.80	4,240
21 Sep 10	19.95500 +0.23	19.97	19.73	19.73	2,870
20 Sep 10	19.73000 +0.03	19.73	19.64	19.64	360
17 Sep 10	19.70000 +0.08	19.91	19.62	19.91	2,352
16 Sep 10	19.62500 +0.08	19.70	19.63	19.63	914
15 Sep 10	19.54000 -0.62	20.02	19.54	20.02	2,060
14 Sep 10	20.16000 +0.00	20.49	20.02	20.49	2,636
13 Sep 10	20.15500 +0.22	20.16	19.72	19.86	4,724
10 Sep 10	19.93500 +0.39	19.93	19.52	19.52	806
09 Sep 10	19.54000 -0.05	19.65	19.50	19.65	3,060
08 Sep 10	19.59000 +0.09	19.59	19.44	19.44	2,950
07 Sep 10	19.50000 +0.00	19.50	19.33	19.50	2,388
06 Sep 10	19.50000 +0.25	19.50	19.50	19.50	300
03 Sep 10	19.25000 +0.57	19.31	19.00	19.04	1,712
02 Sep 10	18.68000 +0.28	18.68	18.20	18.20	1,100
01 Sep 10	18.40000 +0.03	18.40	18.15	18.15	2,298
31 Aug 10	18.37000 -0.17	18.52	18.16	18.16	770
30 Aug 10	18.54500 +0.28	18.55	18.36	18.36	2,152
27 Aug 10	18.26000 -0.11	18.26	18.25	18.25	90
26 Aug 10	18.37000 +0.37	18.52	18.13	18.15	1,930
25 Aug 10	18.00000 +0.08	18.06	17.83	17.90	9,896
24 Aug 10	17.92500 -0.94	18.10	17.92	18.10	3,276
23 Aug 10	18.86000 -0.06	18.96	18.75	18.75	2,644
20 Aug 10	18.91500 +0.22	18.92	18.66	18.66	5,248
19 Aug 10	18.70000 -0.23	19.00	18.70	18.95	2,860
18 Aug 10	18.93000 +0.27	19.00	18.50	19.00	4,110
17 Aug 10	18.66000 +0.11	18.66	18.43	18.48	6,564
16 Aug 10	18.55000 -0.33	18.59	18.50	18.56	5,970
13 Aug 10	18.88000 -0.22	18.97	18.80	18.97	1,744
12 Aug 10	19.09500 +0.19	19.20	18.93	18.93	2,070
11 Aug 10	18.90000 -0.40	19.43	18.89	19.43	1,530
10 Aug 10	19.29500 -0.01	19.45	19.30	19.45	2,678
09 Aug 10	19.30500 +0.61	19.31	19.02	19.02	2,242
06 Aug 10	18.69500 -0.19	19.17	18.61	19.00	1,926
05 Aug 10	18.88500 +0.37	19.05	18.89	18.99	1,458
04 Aug 10	18.51500 -0.03	18.51	18.51	18.51	394
03 Aug 10	18.54000 -0.32	18.70	18.54	18.58	1,684
02 Aug 10	18.86000 -0.08	19.31	18.86	19.01	1,080
30 Jul 10	18.94000 -0.17	19.07	18.64	19.07	2,790
29 Jul 10	19.11000 -0.22	19.33	19.10	19.33	2,036
28 Jul 10	19.33000 -0.01	19.33	19.25	19.25	1,630
27 Jul 10	19.34500 -0.17	19.66	19.20	19.34	5,432
26 Jul 10	19.51000 -0.29	19.67	19.50	19.67	2,298
23 Jul 10	19.80000 +0.80	19.80	19.34	19.55	3,000
22 Jul 10	19.00500 -0.97	19.70	19.00	19.70	6,420
21 Jul 10	19.97500 +0.41	20.15	19.84	19.84	8,688
20 Jul 10	19.57000 +0.07	19.68	19.39	19.68	4,010
19 Jul 10	19.50000 -0.51	19.77	19.50	19.58	2,262
16 Jul 10	20.01000 -0.11	20.12	20.01	20.12	2,592
15 Jul 10	20.12500 -0.27	20.57	20.13	20.57	4,406
14 Jul 10	20.39500 +0.07	20.68	20.34	20.37	3,044
13 Jul 10	20.32500 +0.36	20.35	20.01	20.02	4,152
12 Jul 10	19.96500 +0.05	20.23	19.97	20.13	2,812
09 Jul 10	19.91500 +0.43	19.96	19.40	19.63	4,196
08 Jul 10	19.48500 +0.64	19.49	19.18	19.18	5,446
07 Jul 10	18.85000 -0.51	18.89	18.22	18.74	6,468
06 Jul 10	19.36000 +0.07	19.47	19.27	19.47	11,132
05 Jul 10	19.29000 -0.12	19.57	19.29	19.57	930
02 Jul 10	19.41000 +0.32	19.70	19.41	19.70	3,502
01 Jul 10	19.09000 -1.46	19.98	18.97	19.98	9,930
30 Jun 10	20.55000 -0.71	20.61	19.47	20.39	11,144
29 Jun 10	21.26000 -0.30	21.41	21.22	21.41	2,654
28 Jun 10	21.55500 -0.34	21.82	21.54	21.54	5,664
25 Jun 10	21.90000 +0.10	21.97	21.47	21.84	9,780
24 Jun 10	21.80000 -0.40	22.38	21.77	22.38	5,738
23 Jun 10	22.19500 -0.66	22.50	22.19	22.50	27,112
22 Jun 10	22.85000 +0.00	22.99	22.70	22.90	5,108
21 Jun 10	22.85000 +0.05	23.00	22.80	22.95	14,132
18 Jun 10	22.80000 +0.40	22.80	22.37	22.37	3,214
17 Jun 10	22.40000 -0.26	22.88	22.40	22.88	6,818
16 Jun 10	22.65500 +0.26	22.72	22.44	22.72	5,092
15 Jun 10	22.40000 -0.20	22.69	22.40	22.59	6,390
14 Jun 10	22.60000 +0.20	22.60	22.24	22.50	7,584
11 Jun 10	22.40000 +0.40	22.40	22.05	22.25	4,732
10 Jun 10	22.00000 +0.13	22.00	21.86	22.00	2,530
09 Jun 10	21.87000 +0.57	22.03	21.42	21.42	7,884
08 Jun 10	21.30500 -0.19	21.75	21.28	21.73	782
07 Jun 10	21.50000 -0.77	21.98	21.50	21.98	7,556
04 Jun 10	22.27000 +0.42	22.27	21.86	22.00	8,502
03 Jun 10	21.85000 +0.50	22.00	21.50	21.50	9,046
02 Jun 10	21.35500 +0.38	21.35	20.98	21.19	1,336
01 Jun 10	20.98000 -0.37	21.50	20.71	20.71	17,760
31 May 10	21.35000 +0.25	21.38	21.00	21.00	5,860
28 May 10	21.10000 +0.17	21.25	21.10	21.25	2,340
27 May 10	20.93500 +0.39	21.00	20.63	20.76	8,932
26 May 10	20.55000 +0.55	20.55	20.13	20.13	8,100
25 May 10	20.00500 -0.40	20.15	19.36	20.15	10,612
24 May 10	20.40000 +0.60	20.40	20.20	20.25	950
21 May 10	19.80000 -0.98	20.32	19.01	20.32	14,630
20 May 10	20.78000 -0.36	21.23	20.54	21.17	4,480
19 May 10	21.14000 -0.52	21.50	21.14	21.50	6,760
18 May 10	21.65500 -0.01	21.71	21.58	21.59	1,244
17 May 10	21.67000 +0.20	21.67	21.50	21.50	3,392
14 May 10	21.46500 -0.61	22.10	21.47	22.10	5,002
13 May 10	22.07500 +0.68	22.15	21.85	21.85	8,786
12 May 10	21.40000 +0.33	21.40	21.00	21.19	4,838
11 May 10	21.06500 +0.22	21.07	20.75	21.00	5,750
10 May 10	20.85000 +0.80	20.85	19.80	19.80	7,932
07 May 10	20.05000 -0.37	20.07	19.43	19.85	14,782
06 May 10	20.42000 +0.19	20.57	20.41	20.50	6,358
05 May 10	20.22500 +0.23	20.23	19.95	19.95	8,222
04 May 10	20.00000 -0.22	20.65	20.00	20.65	2,540
03 May 10	20.21500 +0.41	20.22	19.57	19.80	7,968
30 Apr 10	19.81000 -0.22	20.25	19.77	20.25	8,948
29 Apr 10	20.03000 +0.03	20.12	20.02	20.12	2,650
28 Apr 10	19.99500 -0.46	20.33	19.72	20.33	17,372
27 Apr 10	20.46000 -0.14	20.60	20.41	20.41	1,152
26 Apr 10	20.60000 +0.35	20.60	20.33	20.50	5,882
23 Apr 10	20.25000 +0.03	20.66	20.25	20.43	6,424
22 Apr 10	20.22000 +1.32	20.22	19.11	19.20	13,424
21 Apr 10	18.90000 +0.48	18.90	18.70	18.70	3,812
20 Apr 10	18.41500 -0.15	18.42	18.42	18.42	740
19 Apr 10	18.57000 +0.17	18.70	18.38	18.67	2,388
16 Apr 10	18.40000 +0.12	18.44	18.40	18.41	366
15 Apr 10	18.28000 +0.28	18.29	18.01	18.01	1,720
14 Apr 10	17.99500 -0.03	18.60	18.00	18.60	1,572
13 Apr 10	18.02500 +0.03	18.02	18.02	18.02	2,030
12 Apr 10	17.99000 -0.26	18.19	17.99	18.12	23,676
09 Apr 10	18.24500 -0.26	18.77	18.25	18.76	3,458
08 Apr 10	18.51000 -0.13	18.80	18.51	18.80	2,106
07 Apr 10	18.64000 +0.36	18.64	18.20	18.20	4,498
06 Apr 10	18.28000 +0.09	18.35	18.09	18.09	2,790
01 Apr 10	18.19000 +0.20	18.25	18.18	18.18	2,342
31 Mar 10	17.99000 -0.16	18.35	17.94	18.35	7,392
30 Mar 10	18.15000 -0.02	18.20	18.15	18.20	12,100
29 Mar 10	18.16500 -0.28	18.60	18.01	18.60	14,668
26 Mar 10	18.45000 -0.17	18.45	18.03	18.38	2,730
25 Mar 10	18.62000 -0.61	18.92	18.24	18.88	9,308
24 Mar 10	19.23500 +0.68	19.42	18.80	19.00	14,630
23 Mar 10	18.56000 -0.13	18.73	18.56	18.73	904
22 Mar 10	18.69000 +0.16	18.69	18.44	18.53	3,900
19 Mar 10	18.53500 +0.07	18.63	18.32	18.45	4,536
18 Mar 10	18.47000 +0.05	18.77	18.47	18.70	2,998
17 Mar 10	18.42000 +0.12	18.49	18.30	18.48	9,462
16 Mar 10	18.30000 +0.55	18.39	18.02	18.02	19,012
15 Mar 10	17.75000 +0.13	17.77	17.50	17.50	4,178
12 Mar 10	17.62000 -0.34	17.83	17.57	17.80	5,452
11 Mar 10	17.96000 +0.53	18.00	17.47	17.51	12,584
10 Mar 10	17.43000 +0.24	17.50	17.30	17.50	6,968
09 Mar 10	17.19500 +0.01	17.41	16.81	17.22	15,038
08 Mar 10	17.18000 +0.28	17.25	17.02	17.25	11,804
05 Mar 10	16.89500 -0.03	17.06	16.90	17.06	1,130
04 Mar 10	16.92500 -0.08	17.00	16.82	16.98	3,380
03 Mar 10	17.00000 -0.17	17.30	17.00	17.30	3,618
02 Mar 10	17.17500 +0.09	17.33	17.17	17.33	1,800
01 Mar 10	17.08000 +0.25	17.08	16.96	16.96	4,634
26 Feb 10	16.83000 +0.19	17.28	16.79	17.28	2,656
25 Feb 10	16.64000 -0.26	16.91	16.64	16.91	1,254
24 Feb 10	16.90000 +0.30	16.94	16.67	16.81	320
23 Feb 10	16.60500 -0.34	16.87	16.60	16.87	4,180
22 Feb 10	16.94000 -0.32	17.35	16.88	17.30	10,540
19 Feb 10	17.26000 +0.26	17.30	17.00	17.22	4,348
18 Feb 10	17.00000 +0.05	17.21	16.90	17.15	2,354
17 Feb 10	16.95500 +0.41	16.95	16.70	16.70	1,156
16 Feb 10	16.55000 +0.06	16.92	16.21	16.21	3,612
15 Feb 10	16.48500 -0.01	16.77	16.38	16.77	4,172
12 Feb 10	16.50000 +0.11	16.50	16.02	16.02	2,882
11 Feb 10	16.39000 +0.14	16.39	16.09	16.33	2,262
10 Feb 10	16.25000 +0.25	16.25	16.15	16.23	2,176
09 Feb 10	16.00000 +0.20	16.05	15.97	16.00	7,820
08 Feb 10	15.80000 +0.04	15.80	15.68	15.68	1,794
05 Feb 10	15.76000 -0.24	15.90	15.76	15.88	2,256
04 Feb 10	16.00000 -0.10	16.25	16.00	16.25	424
03 Feb 10	16.10000 +0.09	16.13	15.94	16.10	3,454
02 Feb 10	16.01500 +0.31	16.02	15.84	16.02	6,194
01 Feb 10	15.70000 -0.28	15.91	15.70	15.91	460
29 Jan 10	15.98000 -0.02	16.05	15.71	15.71	3,826
28 Jan 10	16.00000 +0.05	16.21	16.00	16.21	2,392
27 Jan 10	15.95000 -0.06	16.17	15.83	15.86	5,648
26 Jan 10	16.01000 +0.11	16.01	15.79	15.79	7,530
25 Jan 10	15.90000 -0.65	16.46	15.69	16.46	6,126
22 Jan 10	16.54500 -0.35	16.80	16.55	16.67	4,950
21 Jan 10	16.90000 +0.10	17.40	16.86	17.07	80,766
20 Jan 10	16.80000 +0.22	16.90	16.70	16.70	3,060
19 Jan 10	16.57500 +0.24	16.58	16.30	16.50	13,970
18 Jan 10	16.34000 +0.04	16.39	16.30	16.39	2,840
15 Jan 10	16.30000 +0.15	16.45	16.30	16.31	6,852
14 Jan 10	16.15000 +0.22	16.20	16.15	16.20	3,040
13 Jan 10	15.93000 +0.19	15.93	15.67	15.69	6,348
12 Jan 10	15.74000 -0.14	15.78	15.74	15.78	7,218
11 Jan 10	15.88000 -0.51	16.10	15.82	16.01	12,280
08 Jan 10	16.39000 -0.01	16.43	16.23	16.23	12,968
07 Jan 10	16.39500 +0.06	16.40	16.11	16.34	3,308
06 Jan 10	16.34000 +0.19	16.58	16.32	16.32	810
05 Jan 10	16.15000 +0.16	16.15	15.91	16.09	14,450
04 Jan 10	15.99000 -0.32	16.38	15.93	16.38	7,982
30 Dec 09	16.31000 -0.19	16.50	16.31	16.40	694
29 Dec 09	16.50000 +0.02	16.50	16.32	16.38	3,190
28 Dec 09	16.48000 +0.00	16.55	16.04	16.29	10,294

Starbucks Corp

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	88.87000 +1.86	89.08	87.22	87.34	481
19 Oct 26	87.01000 +0.56	87.21	86.46	87.21	104
16 Oct 26	86.45000 +0.92	86.67	85.97	85.97	386
15 Oct 26	85.53000 +2.16	85.64	83.34	83.66	481
14 Oct 26	83.37000 +1.97	83.37	81.93	81.93	938
13 Oct 26	81.40000 -1.03	82.98	80.99	82.66	557
12 Oct 26	82.43000 +0.13	82.64	81.28	81.28	1,771
09 Oct 26	82.30000 +1.20	83.50	81.46	82.73	814
08 Oct 26	81.10000 -3.52	83.71	80.36	83.59	1,520
07 Oct 26	84.62000 -0.20	86.09	84.35	85.68	113
06 Oct 26	84.82000 +0.94	84.82	83.42	84.18	84
05 Oct 26	83.88000 -0.14	84.44	83.85	84.38	147
02 Oct 26	84.02000 +0.25	85.42	83.90	84.34	243
01 Oct 26	83.77000 +0.27	83.77	83.17	83.17	369
30 Sep 26	83.50000 -0.74	84.31	83.50	84.03	327
29 Sep 26	84.24000 +0.63	84.24	83.62	83.63	87
28 Sep 26	83.61000 +1.12	83.70	82.71	83.34	399
25 Sep 26	82.49000 +0.54	82.80	82.16	82.16	892
24 Sep 26	81.95000 -0.81	83.16	81.95	82.77	1,089
23 Sep 26	82.76000 -0.42	83.70	82.57	83.38	157
22 Sep 26	83.18000 +1.08	83.42	82.98	83.20	152
21 Sep 26	82.10000 -1.73	83.48	82.10	83.42	177
18 Sep 26	83.83000 -0.66	84.33	83.81	84.22	836
17 Sep 26	84.49000 +0.02	85.44	84.49	85.25	777
16 Sep 26	84.47000 +0.81	84.75	83.38	83.80	1,136
15 Sep 26	83.66000 -1.64	85.88	83.66	85.88	1,291
14 Sep 26	85.30000 -0.28	85.97	85.21	85.35	722
11 Sep 26	85.58000 -0.61	86.33	85.21	85.67	351
10 Sep 26	86.19000 +0.05	87.60	85.60	86.46	868
09 Sep 26	86.14000 -2.25	87.19	86.09	87.19	871
08 Sep 26	88.39000 -0.76	90.01	88.29	89.54	396
07 Sep 26	89.15000 -1.47	91.31	89.05	91.31	480
04 Sep 26	90.62000 -0.56	91.20	90.62	91.09	41
03 Sep 26	91.18000 -1.80	92.16	90.62	91.80	225
02 Sep 26	92.98000 +1.80	93.00	91.95	91.95	338
01 Sep 26	91.18000 -1.04	92.30	91.18	91.74	739
31 Aug 26	92.22000 -0.83	92.89	92.22	92.34	264
28 Aug 26	93.05000 +0.26	93.05	92.60	92.75	259
27 Aug 26	92.79000 +0.81	93.06	92.24	92.24	381
26 Aug 26	91.98000 +1.32	91.98	90.59	90.59	393
25 Aug 26	90.66000 -1.25	92.10	90.65	92.09	1,266
24 Aug 26	91.91000 +1.38	92.02	91.00	92.01	433
21 Aug 26	90.53000 +1.67	90.53	88.92	88.92	17
20 Aug 26	88.86000 -2.27	90.47	88.86	89.98	1,121
19 Aug 26	91.13000 -1.74	92.76	91.03	91.81	1,109
18 Aug 26	92.87000 +0.08	93.73	92.64	93.33	1,434
17 Aug 26	92.79000 -0.41	93.24	92.30	92.30	1,163
14 Aug 26	93.20000 -2.24	93.86	93.13	93.86	497
13 Aug 26	95.44000 +2.58	95.56	93.99	94.00	1,595
12 Aug 26	92.86000 +0.53	92.86	92.00	92.00	457
11 Aug 26	92.33000 +1.22	92.36	91.38	91.38	287
10 Aug 26	91.11000 -1.16	91.57	90.63	91.55	450
07 Aug 26	92.27000 +1.04	92.27	89.84	91.36	692
06 Aug 26	91.23000 -0.34	92.32	89.92	91.82	908
05 Aug 26	91.57000 +1.18	91.74	90.58	90.72	2,382
04 Aug 26	90.39000 -1.13	90.39	88.88	90.10	1,093
03 Aug 26	91.52000 -0.17	93.29	91.10	91.50	598
31 Jul 26	91.69000 -0.71	93.19	91.54	92.23	583
30 Jul 26	92.40000 +1.33	97.06	91.79	94.90	6,151
29 Jul 26	91.07000 -0.39	91.80	90.71	91.18	1,462
28 Jul 26	91.46000 -0.43	92.72	91.46	91.90	165
27 Jul 26	91.89000 -0.17	92.40	90.63	90.72	932
24 Jul 26	92.06000 +2.10	92.06	90.64	90.64	299
23 Jul 26	89.96000 -1.37	91.38	89.82	91.38	1,030
22 Jul 26	91.33000 -0.26	92.15	91.17	91.46	342
21 Jul 26	91.59000 -0.02	92.10	91.30	91.50	582
20 Jul 26	91.61000 -2.20	92.99	91.61	92.22	3,816
17 Jul 26	93.81000 -0.94	95.53	93.81	94.91	2,171
16 Jul 26	94.75000 +1.26	94.90	91.31	91.31	810
15 Jul 26	93.49000 -0.41	93.79	92.19	93.16	662
14 Jul 26	93.90000 -0.60	94.60	93.60	93.84	428
13 Jul 26	94.50000 +1.12	94.50	92.77	92.85	381
10 Jul 26	93.38000 -0.22	93.75	92.54	92.54	666
09 Jul 26	93.60000 +3.05	93.62	90.49	90.51	1,473
08 Jul 26	90.55000 +0.05	91.60	89.46	91.60	484
07 Jul 26	90.50000 +2.70	90.50	89.73	89.73	64
06 Jul 26	87.80000 -3.36	91.39	87.80	90.87	329
03 Jul 26	91.16000 -0.23	91.48	89.84	89.84	739
02 Jul 26	91.39000 +2.03	91.39	90.50	90.94	260
01 Jul 26	89.36000 -0.37	90.57	89.36	89.84	828
30 Jun 26	89.73000 -0.72	91.39	89.73	91.20	728
29 Jun 26	90.45000 -1.22	91.74	90.45	91.38	396
26 Jun 26	91.67000 +1.03	91.67	89.73	89.73	397
25 Jun 26	90.64000 -0.48	91.44	89.94	90.85	766
24 Jun 26	91.12000 +3.15	91.12	88.78	88.78	770
23 Jun 26	87.97000 -0.75	88.50	87.44	88.30	237
22 Jun 26	88.72000 +0.82	88.78	87.17	87.17	148
19 Jun 26	87.90000 +0.46	87.90	87.90	87.90	1
18 Jun 26	87.44000 -0.01	87.89	87.14	87.14	367
17 Jun 26	87.45000 +0.01	87.45	86.67	87.25	1,331
16 Jun 26	87.44000 -0.80	88.32	87.30	87.48	119
15 Jun 26	88.24000 -0.34	89.80	88.21	89.80	1,160
12 Jun 26	88.58000 +0.81	89.50	88.17	88.17	1,134
11 Jun 26	87.77000 +1.88	88.13	85.84	86.00	452
10 Jun 26	85.89000 +1.37	85.89	84.03	84.03	32
09 Jun 26	84.52000 +2.09	84.84	81.92	82.51	510
08 Jun 26	82.43000 -0.43	83.37	81.98	83.37	930
05 Jun 26	82.86000 +0.73	82.86	81.22	81.49	397
04 Jun 26	82.13000 -1.33	84.42	82.13	83.34	1,407
03 Jun 26	83.46000 +0.27	84.25	82.04	82.21	898
02 Jun 26	83.19000 -1.13	83.20	82.27	82.85	452
01 Jun 26	84.32000 -0.62	85.04	83.57	85.04	363
29 May 26	84.94000 -2.08	86.56	84.94	86.36	834
28 May 26	87.02000 -0.90	88.40	86.34	88.40	90
27 May 26	87.92000 +0.23	87.92	86.53	87.25	1,414
26 May 26	87.69000 -0.28	88.87	86.89	88.45	1,137
25 May 26	87.97000 -0.98	89.43	86.60	89.43	2,676
22 May 26	88.95000 -1.49	90.07	88.58	90.07	333
21 May 26	90.44000 -1.70	91.58	90.36	90.90	390
20 May 26	92.14000 +0.22	92.27	91.06	91.06	595
19 May 26	91.92000 +0.24	92.02	90.70	91.08	914
18 May 26	91.68000 +0.30	92.57	91.11	91.15	501
15 May 26	91.38000 -0.46	92.71	90.54	91.31	1,065
14 May 26	91.84000 -0.29	91.84	91.01	91.01	96
13 May 26	92.13000 +1.33	92.13	90.00	90.22	363
12 May 26	90.80000 +0.50	90.80	89.21	89.21	626
11 May 26	90.30000 +1.15	90.45	87.84	87.84	728
08 May 26	89.15000 +0.05	89.50	88.53	89.12	2,003
07 May 26	89.10000 -1.16	90.57	88.42	90.57	345
06 May 26	90.26000 +0.86	90.46	88.55	88.55	2,885
05 May 26	89.40000 -0.85	90.50	89.40	89.78	727
04 May 26	90.25000 +0.84	90.90	89.94	90.32	741
30 Apr 26	89.41000 -1.94	90.25	89.26	89.72	851
29 Apr 26	91.35000 +8.69	91.35	86.42	87.30	3,125
28 Apr 26	82.66000 -1.35	84.11	82.66	83.94	486
27 Apr 26	84.01000 -0.23	84.01	83.40	83.60	650
24 Apr 26	84.24000 -1.09	84.24	84.05	84.05	153
23 Apr 26	85.33000 +0.71	85.97	84.83	84.83	728
22 Apr 26	84.62000 +1.67	84.62	82.94	83.12	635
21 Apr 26	82.95000 -1.42	84.14	82.95	83.83	1,317
20 Apr 26	84.37000 -1.00	84.52	84.00	84.38	488
17 Apr 26	85.37000 +1.67	85.37	83.30	83.30	296
16 Apr 26	83.70000 +0.25	83.90	83.29	83.43	423
15 Apr 26	83.45000 -0.27	84.38	83.00	83.59	509
14 Apr 26	83.72000 +1.62	83.72	82.29	82.50	2,104
13 Apr 26	82.10000 -0.09	83.34	81.87	82.85	1,702
10 Apr 26	82.19000 -0.18	82.99	82.19	82.99	1,932
09 Apr 26	82.37000 -0.44	83.55	82.37	83.06	401
08 Apr 26	82.81000 +1.46	83.75	82.44	82.85	747
07 Apr 26	81.35000 +2.48	81.99	81.18	81.99	851
02 Apr 26	78.87000 +0.67	78.87	77.51	77.51	380
01 Apr 26	78.20000 +1.64	78.23	77.31	78.21	656
31 Mar 26	76.56000 +0.53	77.57	76.07	76.55	1,207
30 Mar 26	76.03000 +0.20	76.03	74.82	75.60	2,408
27 Mar 26	75.83000 -3.31	79.30	75.83	79.30	1,136
26 Mar 26	79.14000 -1.36	80.13	78.99	80.13	258
25 Mar 26	80.50000 +0.82	80.50	79.60	79.67	829
24 Mar 26	79.68000 -1.68	80.90	79.68	80.90	816
23 Mar 26	81.36000 +0.26	81.78	79.42	79.42	2,805
20 Mar 26	81.10000 -0.88	83.11	81.10	82.74	632
19 Mar 26	81.98000 -0.81	81.98	79.86	80.84	596
18 Mar 26	82.79000 -2.24	84.22	82.79	84.12	1,280
17 Mar 26	85.03000 -1.10	85.03	84.45	84.74	198
16 Mar 26	86.13000 -1.05	87.00	86.13	86.97	942
13 Mar 26	87.18000 -0.29	87.91	87.18	87.37	347
12 Mar 26	87.47000 +0.60	88.27	87.36	87.67	995
11 Mar 26	86.87000 +1.08	86.87	86.20	86.20	516
10 Mar 26	85.79000 +1.40	85.91	84.95	85.42	306
09 Mar 26	84.39000 +0.17	85.00	83.08	83.53	2,508
06 Mar 26	84.22000 -0.62	84.74	82.81	84.74	544
05 Mar 26	84.84000 +0.99	84.84	82.93	83.31	2,199
04 Mar 26	83.85000 +1.53	83.85	82.54	82.54	1,106
03 Mar 26	82.32000 -0.03	82.36	81.03	82.03	3,819
02 Mar 26	82.35000 -0.53	82.65	81.35	82.65	1,964
27 Feb 26	82.88000 -0.81	83.21	81.65	82.20	1,122
26 Feb 26	83.69000 +1.29	83.95	82.64	82.72	877
25 Feb 26	82.40000 +1.95	83.00	81.50	81.50	674
24 Feb 26	80.45000 +0.56	81.18	80.05	80.46	768
23 Feb 26	79.89000 -1.39	82.25	79.50	82.09	930
20 Feb 26	81.28000 +0.56	81.34	80.74	80.74	209
19 Feb 26	80.72000 -0.64	81.33	80.56	80.56	190
18 Feb 26	81.36000 +1.13	81.36	80.32	80.32	1,005
17 Feb 26	80.23000 +1.06	80.23	78.60	78.97	1,313
16 Feb 26	79.17000 -1.24	79.65	78.98	79.24	245
13 Feb 26	80.41000 -2.67	81.26	80.17	81.09	899
12 Feb 26	83.08000 +0.42	84.92	82.85	82.91	2,948
11 Feb 26	82.66000 -0.77	82.66	80.28	81.71	1,489
10 Feb 26	83.43000 +0.49	83.43	81.68	81.68	50
09 Feb 26	82.94000 -0.15	83.82	82.60	83.82	1,033
06 Feb 26	83.09000 +1.85	83.12	80.81	81.44	1,202
05 Feb 26	81.24000 -0.68	82.18	81.24	82.00	590
04 Feb 26	81.92000 +3.00	82.00	78.42	78.88	1,233
03 Feb 26	78.92000 +1.41	79.59	77.78	77.83	357
02 Feb 26	77.51000 +0.71	77.98	76.90	77.28	1,127
30 Jan 26	76.80000 -2.50	78.56	76.75	78.27	615
29 Jan 26	79.30000 -2.41	81.80	78.00	79.47	1,970
28 Jan 26	81.71000 +1.34	88.00	78.88	78.88	10,511
27 Jan 26	80.37000 -0.85	81.18	79.76	81.18	1,193
26 Jan 26	81.22000 -1.54	82.40	80.94	81.94	1,049
23 Jan 26	82.76000 -0.01	83.06	82.00	82.57	953
22 Jan 26	82.77000 +2.30	83.18	82.11	82.32	1,433
21 Jan 26	80.47000 +0.94	80.62	79.31	79.31	1,918
20 Jan 26	79.53000 +1.20	79.53	77.78	77.98	1,486
19 Jan 26	78.33000 -1.57	79.37	78.28	78.88	1,412
16 Jan 26	79.90000 -0.58	80.50	79.75	80.18	781
15 Jan 26	80.48000 +2.37	80.48	78.24	78.32	1,888
14 Jan 26	78.11000 +1.02	78.20	77.30	77.47	1,668
13 Jan 26	77.09000 +0.07	77.50	76.68	76.78	87
12 Jan 26	77.02000 +1.26	77.02	75.54	75.59	637
09 Jan 26	75.76000 +0.21	75.76	75.38	75.50	471
08 Jan 26	75.55000 +1.23	75.55	73.75	74.03	1,209
07 Jan 26	74.32000 -1.87	76.62	74.08	76.54	2,308
06 Jan 26	76.19000 +2.62	76.42	73.64	73.72	822
05 Jan 26	73.57000 +1.48	73.70	71.45	71.97	615
02 Jan 26	72.09000 -0.65	72.20	70.85	72.04	4,858
30 Dec 25	72.74000 -0.39	72.74	72.42	72.68	495
29 Dec 25	73.13000 +1.94	73.26	72.13	72.13	886
23 Dec 25	71.19000 -3.81	73.27	71.19	73.27	586
22 Dec 25	75.00000 -0.63	75.57	74.32	75.28	920
19 Dec 25	75.63000 -1.34	75.90	75.44	75.87	687
18 Dec 25	76.97000 +4.37	77.02	72.29	72.50	7,285
17 Dec 25	72.60000 -0.36	73.00	71.94	72.53	1,579
16 Dec 25	72.96000 +0.48	73.18	72.38	72.77	777
15 Dec 25	72.48000 -0.45	74.37	72.32	72.49	1,729
12 Dec 25	72.93000 +0.86	73.20	72.23	72.23	293
11 Dec 25	72.07000 +1.25	72.07	71.31	71.31	384
10 Dec 25	70.82000 -0.09	71.12	70.72	70.72	1,753
09 Dec 25	70.91000 -1.89	71.81	70.70	71.67	1,274
08 Dec 25	72.80000 -0.82	73.37	72.58	73.05	804
05 Dec 25	73.62000 -0.26	73.97	72.93	73.32	599
04 Dec 25	73.88000 -0.03	74.89	73.88	74.67	420
03 Dec 25	73.91000 +0.81	73.91	73.00	73.25	846
02 Dec 25	73.10000 -0.69	73.60	72.91	73.26	721
01 Dec 25	73.79000 -1.30	74.56	73.41	74.56	819
28 Nov 25	75.09000 +1.02	75.12	74.20	74.20	723
27 Nov 25	74.07000 -0.59	74.88	74.07	74.84	3,605
26 Nov 25	74.66000 +1.22	74.87	73.60	73.97	660
25 Nov 25	73.44000 +1.02	73.44	71.67	72.14	724
24 Nov 25	72.42000 -1.14	74.11	72.38	74.10	1,290
21 Nov 25	73.56000 +0.25	73.56	71.81	71.81	911
20 Nov 25	73.31000 +0.50	73.45	72.69	72.99	1,367
19 Nov 25	72.81000 +1.10	72.88	71.76	71.76	586
18 Nov 25	71.71000 -1.49	72.29	71.28	72.29	1,511
17 Nov 25	73.20000 +0.30	74.89	72.71	72.91	1,804
14 Nov 25	72.90000 -1.15	74.16	72.72	73.42	1,897
13 Nov 25	74.05000 -1.70	75.28	74.05	75.28	1,798
12 Nov 25	75.75000 +1.21	76.76	73.70	73.70	3,551
11 Nov 25	74.54000 +1.54	74.54	72.63	72.63	1,545
10 Nov 25	73.00000 -0.58	74.31	72.92	73.57	1,345
07 Nov 25	73.58000 +2.29	73.58	71.20	71.53	660
06 Nov 25	71.29000 +1.11	72.55	71.29	71.78	2,190
05 Nov 25	70.18000 +0.81	70.18	68.22	68.22	948
04 Nov 25	69.37000 -1.09	70.95	68.62	70.12	1,330
03 Nov 25	70.46000 +0.03	70.94	70.17	70.39	908
31 Oct 25	70.43000 -3.24	72.26	70.43	72.26	1,607
30 Oct 25	73.67000 +0.87	73.95	69.00	72.34	5,519
29 Oct 25	72.80000 -2.12	73.56	71.96	73.56	2,285
28 Oct 25	74.92000 +0.21	75.05	73.89	74.71	1,985
27 Oct 25	74.71000 +0.78	75.07	73.86	73.93	3,426
24 Oct 25	73.93000 +0.13	74.50	73.36	73.54	2,828
23 Oct 25	73.80000 -0.18	74.07	73.35	74.07	379
22 Oct 25	73.98000 +0.17	74.01	73.52	73.80	425
21 Oct 25	73.81000 +0.75	73.81	72.11	72.69	352
20 Oct 25	73.06000 +0.02	73.87	72.86	73.00	522
17 Oct 25	73.04000 +0.44	73.04	71.15	71.15	274
16 Oct 25	72.60000 +1.45	72.60	71.00	71.45	593
15 Oct 25	71.15000 +1.69	71.46	69.71	70.02	2,293
14 Oct 25	69.46000 +0.46	69.46	68.49	68.72	1,032
13 Oct 25	69.00000 +0.16	69.00	67.82	67.82	2,209
10 Oct 25	68.84000 -0.35	70.15	68.68	69.80	1,023
09 Oct 25	69.19000 -0.43	69.57	68.59	69.45	2,162
08 Oct 25	69.62000 -0.34	70.13	68.41	70.07	18,598
07 Oct 25	69.96000 -0.94	70.83	69.82	70.42	1,252
06 Oct 25	70.90000 -2.45	74.08	70.90	74.08	2,093
03 Oct 25	73.35000 -0.67	74.30	73.35	74.24	175
02 Oct 25	74.02000 +1.92	74.23	71.72	73.07	1,464
01 Oct 25	72.10000 +0.20	72.10	71.30	71.39	1,833
30 Sep 25	71.90000 -0.86	72.96	71.86	72.96	1,112
29 Sep 25	72.76000 +1.59	72.76	71.19	71.33	1,814
26 Sep 25	71.17000 -0.36	71.99	71.17	71.94	422
25 Sep 25	71.53000 -1.27	72.20	71.35	71.50	790
24 Sep 25	72.80000 +0.33	72.92	72.61	72.61	478
23 Sep 25	72.47000 +0.62	72.85	72.00	72.30	622
22 Sep 25	71.85000 +0.14	72.16	71.30	71.71	528
19 Sep 25	71.71000 +1.23	71.91	71.00	71.11	973
18 Sep 25	70.48000 -0.53	71.17	70.42	71.02	1,161
17 Sep 25	71.01000 +0.38	71.57	70.79	71.57	172
16 Sep 25	70.63000 -0.30	71.20	70.20	70.21	981
15 Sep 25	70.93000 +1.11	71.26	69.36	69.36	2,186
12 Sep 25	69.82000 -1.13	70.65	69.80	70.30	3,072
11 Sep 25	70.95000 +0.13	71.22	70.90	71.06	696
10 Sep 25	70.82000 -1.25	72.21	70.82	71.81	877
09 Sep 25	72.07000 +0.51	72.07	71.14	71.68	405
08 Sep 25	71.56000 -1.93	73.19	71.56	73.12	437
05 Sep 25	73.49000 -1.36	74.74	73.32	74.64	2,329
04 Sep 25	74.85000 +0.11	75.10	74.62	75.10	421
03 Sep 25	74.74000 -0.30	76.86	74.45	76.31	846
02 Sep 25	75.04000 -2.27	75.65	74.98	75.37	2,317
01 Sep 25	77.31000 +2.19	77.31	74.07	75.12	2,418
29 Aug 25	75.12000 -0.48	75.49	75.00	75.20	243
28 Aug 25	75.60000 +0.02	75.85	75.42	75.65	1,794
27 Aug 25	75.58000 +1.66	76.12	74.51	74.51	1,351
26 Aug 25	73.92000 -0.21	74.50	73.60	74.00	530
25 Aug 25	74.13000 -2.19	75.91	74.13	75.71	1,613
22 Aug 25	76.32000 -0.06	77.06	76.32	76.52	627
21 Aug 25	76.38000 -1.04	77.36	76.10	77.36	661
20 Aug 25	77.42000 -1.73	78.08	77.31	78.08	161
19 Aug 25	79.15000 -0.32	79.50	78.90	79.09	1,131
18 Aug 25	79.47000 +1.87	79.47	77.45	77.92	625
15 Aug 25	77.60000 -2.60	79.79	77.60	79.78	437
14 Aug 25	80.20000 +0.28	80.89	79.47	80.85	54
13 Aug 25	79.92000 -0.33	80.25	79.47	79.78	84
12 Aug 25	80.25000 +1.43	81.23	79.56	79.69	2,461
11 Aug 25	78.82000 +0.56	79.60	78.60	78.86	225
08 Aug 25	78.26000 +1.16	78.79	78.05	78.79	66
07 Aug 25	77.10000 +0.45	77.91	76.62	76.62	168
06 Aug 25	76.65000 -0.99	78.19	76.65	77.94	277
05 Aug 25	77.64000 +0.17	77.97	77.53	77.96	563
04 Aug 25	77.47000 +3.08	77.47	75.10	75.38	402
01 Aug 25	74.39000 -4.86	78.15	74.10	77.88	1,268
31 Jul 25	79.25000 -3.48	81.39	79.25	81.39	631
30 Jul 25	82.73000 +2.22	85.80	82.73	83.93	9,483
29 Jul 25	80.51000 -1.12	81.12	80.51	81.11	343
28 Jul 25	81.63000 +2.41	81.86	80.77	80.77	1,674
25 Jul 25	79.22000 -0.57	80.11	79.00	79.87	1,681
24 Jul 25	79.79000 -2.07	81.49	79.79	81.48	491
23 Jul 25	81.86000 +0.52	83.46	81.86	83.15	476
22 Jul 25	81.34000 +1.41	81.34	79.28	79.28	169
21 Jul 25	79.93000 -0.63	81.40	79.93	80.35	1,197
18 Jul 25	80.56000 +0.75	80.79	79.91	80.41	223
17 Jul 25	79.81000 +1.17	80.00	78.23	78.78	1,223
16 Jul 25	78.64000 -1.49	79.80	78.64	79.80	205
15 Jul 25	80.13000 +0.83	80.53	79.54	80.21	285
14 Jul 25	79.30000 -1.39	80.88	79.30	80.83	998
11 Jul 25	80.69000 -0.88	81.79	80.66	81.79	214
10 Jul 25	81.57000 +0.44	81.57	80.34	81.30	183
09 Jul 25	81.13000 -0.34	83.82	81.13	81.77	4,416
08 Jul 25	81.47000 +0.62	81.47	79.77	79.92	304
07 Jul 25	80.85000 +1.35	80.85	80.09	80.09	311
04 Jul 25	79.50000 -0.46	82.23	79.50	82.23	121
03 Jul 25	79.96000 -0.25	80.21	79.90	80.08	427
02 Jul 25	80.21000 -0.48	81.30	80.21	80.83	81
01 Jul 25	80.69000 +1.65	80.69	77.40	78.03	570
30 Jun 25	79.04000 +0.32	79.36	78.83	78.98	362
27 Jun 25	78.72000 +1.06	78.72	78.60	78.62	34
26 Jun 25	77.66000 -0.88	78.60	77.54	77.96	534
25 Jun 25	78.54000 +0.60	79.25	78.54	78.74	70
24 Jun 25	77.94000 -1.45	80.47	77.94	80.05	607
23 Jun 25	79.39000 -1.55	80.68	79.39	80.67	167
20 Jun 25	80.94000 +1.35	81.26	79.31	79.90	865
19 Jun 25	79.59000 -0.41	80.77	79.59	80.77	1,055
18 Jun 25	80.00000 -0.44	80.00	79.53	79.72	235
17 Jun 25	80.44000 -0.61	80.75	80.20	80.75	228
16 Jun 25	81.05000 -0.41	82.27	80.51	81.08	2,028
13 Jun 25	81.46000 +0.09	81.75	80.44	81.50	1,804
12 Jun 25	81.37000 -0.71	82.60	81.29	82.60	1,638
11 Jun 25	82.08000 +1.81	82.53	79.89	79.99	1,081
10 Jun 25	80.27000 +1.66	80.43	78.81	79.40	299
09 Jun 25	78.61000 +0.49	78.96	77.80	78.53	723
06 Jun 25	78.12000 +1.07	78.35	76.10	76.38	2,564
05 Jun 25	77.05000 +0.61	78.12	76.73	77.60	512
04 Jun 25	76.44000 +0.43	76.44	75.70	76.21	506
03 Jun 25	76.01000 +1.93	76.05	75.54	75.54	27
02 Jun 25	74.08000 +0.44	74.11	73.10	73.91	2,882
30 May 25	73.64000 -0.28	74.33	73.50	74.33	457
29 May 25	73.92000 -2.22	77.25	73.92	77.23	1,463
28 May 25	76.14000 -0.15	77.23	76.14	77.10	707
27 May 25	76.29000 +1.38	76.32	75.00	75.15	356
26 May 25	74.91000 +0.44	75.16	74.85	75.11	241
23 May 25	74.47000 +0.46	74.47	72.88	74.27	753
22 May 25	74.01000 -0.58	74.55	73.23	73.93	752
21 May 25	74.59000 -1.36	75.64	74.52	75.64	1,245
20 May 25	75.95000 +0.70	76.31	74.99	75.17	1,161
19 May 25	75.25000 -1.29	75.74	74.96	75.52	803
16 May 25	76.54000 -0.86	77.93	75.42	77.69	1,123
15 May 25	77.40000 -0.52	78.47	77.01	77.89	1,437
14 May 25	77.92000 +0.91	78.06	76.73	78.06	649
13 May 25	77.01000 +0.69	77.65	76.73	77.65	1,116
12 May 25	76.32000 +4.63	76.32	72.89	73.76	1,508
09 May 25	71.69000 -1.38	72.02	71.54	72.02	438
08 May 25	73.07000 +0.26	74.12	72.76	73.87	1,330
07 May 25	72.81000 -0.45	73.44	72.49	72.71	1,145
06 May 25	73.26000 +0.32	73.29	71.33	72.53	1,654
05 May 25	72.94000 -0.74	74.69	72.61	74.69	1,390
02 May 25	73.68000 +3.99	73.68	72.34	73.09	2,892
30 Apr 25	69.69000 -3.68	69.77	66.54	69.40	15,708
29 Apr 25	73.37000 -0.47	74.17	73.36	73.72	1,559
28 Apr 25	73.84000 +0.83	74.31	73.50	73.52	677
25 Apr 25	73.01000 -0.54	74.10	72.99	74.09	417
24 Apr 25	73.55000 -0.09	73.55	71.95	72.91	789
23 Apr 25	73.64000 +1.59	75.20	72.72	73.30	596
22 Apr 25	72.05000 +0.16	72.05	70.70	70.82	658
17 Apr 25	71.89000 -0.81	72.25	71.03	71.17	1,202
16 Apr 25	72.70000 -2.07	74.02	72.70	73.66	900
15 Apr 25	74.77000 +0.68	75.97	74.35	75.78	1,004
14 Apr 25	74.09000 +1.51	76.66	73.93	75.11	983
11 Apr 25	72.58000 -1.36	77.48	72.58	77.48	923
10 Apr 25	73.94000 +2.96	80.52	73.94	80.52	1,946
09 Apr 25	70.98000 -4.86	74.29	70.63	73.99	2,754
08 Apr 25	75.84000 +3.60	76.13	73.93	74.10	1,233
07 Apr 25	72.24000 -3.17	75.00	69.72	70.13	2,216
04 Apr 25	75.41000 -4.56	80.00	74.48	79.73	2,419
03 Apr 25	79.97000 -11.22	88.88	79.78	88.50	680
02 Apr 25	91.19000 -0.14	91.35	90.04	91.12	431
01 Apr 25	91.33000 +1.08	91.34	90.42	90.50	645
31 Mar 25	90.25000 +0.42	90.29	88.29	89.52	1,070
28 Mar 25	89.83000 -2.65	92.03	89.83	92.03	1,148
27 Mar 25	92.48000 +1.85	92.48	90.09	91.06	1,540
26 Mar 25	90.63000 +2.27	90.86	88.76	88.76	451
25 Mar 25	88.36000 -1.30	89.22	88.36	88.80	115
24 Mar 25	89.66000 -0.05	90.39	89.57	89.61	216
21 Mar 25	89.71000 -1.69	91.22	88.99	90.90	830
20 Mar 25	91.40000 +0.30	91.85	91.32	91.64	263
19 Mar 25	91.10000 +1.08	91.10	89.99	90.39	553
18 Mar 25	90.02000 +0.20	91.28	89.66	90.76	803
17 Mar 25	89.82000 +0.65	90.85	89.43	90.61	1,716
14 Mar 25	89.17000 -0.01	89.41	88.77	88.77	269
13 Mar 25	89.18000 -0.41	90.93	88.99	90.26	1,404
12 Mar 25	89.59000 -1.72	91.88	88.93	91.28	857
11 Mar 25	91.31000 -3.25	93.60	91.17	93.49	2,029
10 Mar 25	94.56000 -1.46	97.46	94.51	97.46	382
07 Mar 25	96.02000 -3.30	97.49	95.75	97.49	543
06 Mar 25	99.32000 -3.68	103.16	98.88	103.16	1,394
05 Mar 25	103.00000 -5.14	104.60	102.64	104.54	953
04 Mar 25	108.14000 -2.24	110.26	108.00	109.64	2,659
03 Mar 25	110.38000 +0.36	112.02	110.24	111.58	1,105
28 Feb 25	110.02000 -0.50	110.96	109.40	110.16	576
27 Feb 25	110.52000 +1.86	110.62	107.48	108.24	444
26 Feb 25	108.66000 +1.12	110.00	108.48	110.00	970
25 Feb 25	107.54000 -1.04	109.00	107.32	108.40	6,531
24 Feb 25	108.58000 -1.00	108.58	106.06	106.10	2,672
21 Feb 25	109.58000 +1.52	109.58	108.02	108.14	122
20 Feb 25	108.06000 -0.38	108.20	107.14	107.56	461
19 Feb 25	108.44000 +0.40	108.56	107.66	108.22	251
18 Feb 25	108.04000 +1.24	108.04	107.00	107.44	710
17 Feb 25	106.80000 -0.84	107.40	105.30	107.40	6,168
14 Feb 25	107.64000 +0.34	107.68	106.96	107.12	911
13 Feb 25	107.30000 +0.08	109.44	107.06	108.18	1,517
12 Feb 25	107.22000 -0.94	107.84	106.90	107.40	1,164
11 Feb 25	108.16000 +0.30	108.16	107.08	107.20	910
10 Feb 25	107.86000 +0.86	109.40	107.86	108.00	946
07 Feb 25	107.00000 -1.12	108.18	106.38	108.18	590
06 Feb 25	108.12000 +1.12	108.38	107.38	108.06	2,407
05 Feb 25	107.00000 +1.50	107.00	105.54	105.54	5,401
04 Feb 25	105.50000 +0.92	105.74	104.16	104.54	954
03 Feb 25	104.58000 -0.06	104.58	103.34	103.74	2,724
31 Jan 25	104.64000 -0.44	105.00	104.42	104.90	1,417
30 Jan 25	105.08000 +2.84	105.46	103.78	104.00	1,975
29 Jan 25	102.24000 +6.97	103.00	95.61	96.17	3,886
28 Jan 25	95.27000 +0.18	95.88	95.14	95.88	288
27 Jan 25	95.09000 +1.52	95.09	92.27	93.09	3,092
24 Jan 25	93.57000 -0.15	93.72	92.86	93.69	315
23 Jan 25	93.72000 -0.76	94.26	93.41	94.26	267
22 Jan 25	94.48000 +0.11	94.96	93.67	94.18	1,897
21 Jan 25	94.37000 +2.17	94.37	91.68	91.68	413
20 Jan 25	92.20000 -0.59	93.06	92.20	92.90	711
17 Jan 25	92.79000 +1.86	92.84	91.16	91.16	378
16 Jan 25	90.93000 +0.10	90.93	90.46	90.64	423
15 Jan 25	90.83000 +0.10	91.16	90.20	90.85	555
14 Jan 25	90.73000 +0.89	92.31	90.51	91.27	949
13 Jan 25	89.84000 -0.20	90.40	89.73	89.92	451
10 Jan 25	90.04000 -0.11	90.14	89.62	89.62	1,761
09 Jan 25	90.15000 +0.11	90.15	88.90	89.94	83
08 Jan 25	90.04000 +1.20	90.25	89.59	90.12	2,056
07 Jan 25	88.84000 -1.59	89.65	88.77	88.80	203
06 Jan 25	90.43000 +0.22	90.56	88.96	89.97	649
03 Jan 25	90.21000 +0.23	90.21	89.40	89.99	296
02 Jan 25	89.98000 +2.26	90.11	88.38	88.69	1,093
30 Dec 24	87.72000 -1.23	88.40	87.72	88.08	608
27 Dec 24	88.95000 +5.30	88.95	87.59	87.72	843
23 Dec 24	83.65000 -1.55	84.79	83.54	84.64	1,830
20 Dec 24	85.20000 -1.61	85.34	83.99	85.06	2,659
19 Dec 24	86.81000 -0.30	88.00	86.28	86.54	625
18 Dec 24	87.11000 -0.97	87.91	87.11	87.91	450
17 Dec 24	88.08000 -1.66	88.86	88.08	88.52	247
16 Dec 24	89.74000 -3.40	93.10	89.34	92.76	677
13 Dec 24	93.14000 -0.89	93.19	92.81	93.19	229
12 Dec 24	94.03000 -0.58	94.03	93.33	93.49	497
11 Dec 24	94.61000 +0.74	94.61	93.32	93.64	433
10 Dec 24	93.87000 +0.59	94.10	93.61	94.10	173
09 Dec 24	93.28000 -0.94	95.34	93.28	94.70	1,196
06 Dec 24	94.22000 -0.20	94.22	92.94	92.94	747
05 Dec 24	94.42000 -1.46	96.13	94.42	95.70	972
04 Dec 24	95.88000 -0.18	96.89	95.40	96.64	500
03 Dec 24	96.06000 +0.38	96.95	96.02	96.95	168
02 Dec 24	95.68000 -0.82	97.49	95.45	97.49	666
29 Nov 24	96.50000 +0.47	96.53	95.25	95.53	444
28 Nov 24	96.03000 +0.24	96.99	95.56	96.99	764
27 Nov 24	95.79000 -0.21	96.56	95.31	96.11	1,505
26 Nov 24	96.00000 -1.81	97.36	96.00	97.36	303
25 Nov 24	97.81000 +0.55	98.09	97.67	97.99	1,329
22 Nov 24	97.26000 +1.76	97.26	95.34	95.47	3,716
21 Nov 24	95.50000 +2.87	95.50	93.48	93.70	954
20 Nov 24	92.63000 -1.70	93.68	92.31	93.09	568
19 Nov 24	94.33000 +0.19	95.00	93.98	94.71	845
18 Nov 24	94.14000 +0.63	94.19	93.14	93.50	613
15 Nov 24	93.51000 -0.98	95.06	93.11	93.77	1,023
14 Nov 24	94.49000 +1.05	95.00	93.88	94.50	812
13 Nov 24	93.44000 +0.36	94.31	91.25	91.25	465
12 Nov 24	93.08000 -1.33	95.00	92.88	95.00	634
11 Nov 24	94.41000 +3.95	95.20	90.55	90.55	2,640
08 Nov 24	90.46000 +1.27	90.79	88.25	88.86	976
07 Nov 24	89.19000 -0.70	89.74	89.00	89.74	1,058
06 Nov 24	89.89000 +1.64	91.26	89.60	89.98	1,166
05 Nov 24	88.25000 -1.07	89.44	88.15	89.44	169
04 Nov 24	89.32000 -1.62	91.00	89.29	90.57	1,113
01 Nov 24	90.94000 +1.58	91.51	89.62	90.35	928
31 Oct 24	89.36000 -0.88	90.50	88.36	89.45	1,934
30 Oct 24	90.24000 -0.18	90.24	89.52	89.67	386
29 Oct 24	90.42000 -0.70	90.71	89.36	90.71	646
28 Oct 24	91.12000 +1.06	91.47	90.05	90.09	450
25 Oct 24	90.06000 -1.03	90.20	89.47	90.16	1,012
24 Oct 24	91.09000 +1.73	91.70	89.92	90.41	1,430
23 Oct 24	89.36000 +0.36	89.71	84.40	85.38	7,138
22 Oct 24	89.00000 +0.21	89.36	88.65	89.22	1,105
21 Oct 24	88.79000 +0.64	89.64	88.65	89.08	981
18 Oct 24	88.15000 -0.30	88.54	87.44	87.76	954
17 Oct 24	88.45000 +1.44	88.50	87.49	88.10	721
16 Oct 24	87.01000 -0.81	87.82	86.68	87.29	972
15 Oct 24	87.82000 +1.04	87.82	86.75	87.01	992
14 Oct 24	86.78000 -0.52	87.46	86.78	87.28	462
11 Oct 24	87.30000 +0.56	87.43	85.73	85.82	303
10 Oct 24	86.74000 -0.82	87.70	86.23	87.60	459
09 Oct 24	87.56000 +0.61	87.79	87.30	87.63	417
08 Oct 24	86.95000 -0.87	87.76	86.36	87.22	2,499
07 Oct 24	87.82000 +0.62	87.95	87.41	87.89	764
04 Oct 24	87.20000 +0.12	87.87	86.64	86.94	952
03 Oct 24	87.08000 -0.34	87.42	86.38	87.39	991
02 Oct 24	87.42000 -0.08	88.36	87.00	88.00	2,181
01 Oct 24	87.50000 +0.64	88.20	87.09	87.40	1,606
30 Sep 24	86.86000 -0.86	87.68	86.86	87.42	1,950
27 Sep 24	87.72000 +0.64	87.94	87.11	87.11	1,124
26 Sep 24	87.08000 +1.40	88.55	85.49	85.49	7,697
25 Sep 24	85.68000 -0.04	85.68	84.12	84.30	567
24 Sep 24	85.72000 +0.27	85.73	83.38	83.63	12,069
23 Sep 24	85.45000 -1.47	86.76	84.78	86.53	3,095
20 Sep 24	86.92000 +0.11	87.36	86.29	86.74	1,789
19 Sep 24	86.81000 -0.28	88.45	86.30	86.70	2,027
18 Sep 24	87.09000 +0.67	87.42	85.70	86.91	4,508
17 Sep 24	86.42000 -0.10	86.76	85.66	86.76	1,176
16 Sep 24	86.52000 -2.41	88.69	86.46	88.69	2,019
13 Sep 24	88.93000 -0.13	89.69	88.91	89.61	2,681
12 Sep 24	89.06000 +2.66	89.37	88.24	89.05	3,838
11 Sep 24	86.40000 +3.00	86.40	83.73	84.34	8,652
10 Sep 24	83.40000 +0.76	83.60	82.83	83.48	1,033
09 Sep 24	82.64000 +0.54	82.80	81.96	82.58	1,124
06 Sep 24	82.10000 -0.77	83.07	81.13	81.94	2,616
05 Sep 24	82.87000 -0.71	83.98	82.42	83.13	1,337
04 Sep 24	83.58000 -1.66	84.54	83.45	84.03	2,194
03 Sep 24	85.24000 +0.04	85.67	84.73	85.38	1,745
02 Sep 24	85.20000 -0.81	85.98	84.38	85.98	881
30 Aug 24	86.01000 +0.21	86.30	85.67	85.71	206
29 Aug 24	85.80000 -0.11	86.52	85.22	86.15	1,914
28 Aug 24	85.91000 -1.18	88.56	85.65	88.36	3,088
27 Aug 24	87.09000 +1.84	87.24	85.22	85.22	3,286
26 Aug 24	85.25000 +1.17	85.64	83.93	83.93	1,607
23 Aug 24	84.08000 +0.83	84.32	83.14	83.14	1,725
22 Aug 24	83.25000 -0.20	83.57	83.01	83.19	5,954
21 Aug 24	83.45000 -0.64	83.60	82.92	83.05	4,974
20 Aug 24	84.09000 -0.07	84.47	82.77	83.29	6,932
19 Aug 24	84.16000 -1.68	85.90	84.16	85.84	6,858
16 Aug 24	85.84000 +0.40	86.25	84.88	85.85	6,593
15 Aug 24	85.44000 +1.82	86.41	84.95	85.49	6,401
14 Aug 24	83.62000 -0.96	86.95	83.19	86.00	36,841
13 Aug 24	84.58000 +13.51	86.80	70.52	70.89	39,949
12 Aug 24	71.07000 +2.28	71.65	70.36	71.13	2,157
09 Aug 24	68.79000 -0.76	69.72	68.60	69.01	2,328
08 Aug 24	69.55000 +0.00	69.93	68.41	68.87	1,238
07 Aug 24	69.55000 +0.60	70.34	69.03	69.73	850
06 Aug 24	68.95000 +1.93	69.24	67.92	68.66	1,688
05 Aug 24	67.02000 -2.60	68.01	66.15	68.01	6,109
02 Aug 24	69.62000 +0.59	70.08	68.13	69.33	3,145
01 Aug 24	69.03000 -4.11	72.36	68.96	72.34	3,233
31 Jul 24	73.14000 +3.89	74.05	71.90	72.29	2,746
30 Jul 24	69.25000 +0.08	69.82	69.25	69.64	1,095
29 Jul 24	69.17000 +0.52	69.58	68.30	68.66	1,809
26 Jul 24	68.65000 -1.02	68.69	67.61	67.89	1,043
25 Jul 24	69.67000 +0.95	69.67	68.67	69.00	1,613
24 Jul 24	68.72000 -1.70	70.43	68.48	70.25	1,116
23 Jul 24	70.42000 +0.26	71.00	70.18	70.43	1,369
22 Jul 24	70.16000 +1.70	72.40	70.00	72.10	2,742
19 Jul 24	68.46000 -0.21	68.51	68.06	68.45	1,547
18 Jul 24	68.67000 -0.62	68.99	67.91	68.76	3,305
17 Jul 24	69.29000 +1.70	69.48	68.25	68.92	2,106
16 Jul 24	67.59000 -0.29	67.89	65.82	67.51	5,022
15 Jul 24	67.88000 -0.41	68.98	67.67	68.73	3,149
12 Jul 24	68.29000 +0.91	68.29	67.38	67.80	2,633
11 Jul 24	67.38000 +0.22	67.38	66.60	67.01	2,539
10 Jul 24	67.16000 -1.08	67.74	66.93	67.60	1,631
09 Jul 24	68.24000 -1.27	69.23	68.16	69.18	2,346
08 Jul 24	69.51000 -0.58	70.50	69.51	70.49	1,418
05 Jul 24	70.09000 -1.09	70.76	69.68	70.66	1,563
04 Jul 24	71.18000 +0.64	71.18	70.55	70.55	1,059
03 Jul 24	70.54000 -0.88	71.64	70.54	71.64	476
02 Jul 24	71.42000 -0.48	71.99	71.34	71.95	904
01 Jul 24	71.90000 -1.41	72.64	71.67	72.64	2,487
28 Jun 24	73.31000 -0.61	74.21	72.61	74.21	273
27 Jun 24	73.92000 +0.04	74.08	73.41	73.41	459
26 Jun 24	73.88000 -0.09	74.35	73.40	74.13	842
25 Jun 24	73.97000 -0.14	74.50	73.97	74.19	2,585
24 Jun 24	74.11000 -0.50	74.83	73.85	74.83	4,111
21 Jun 24	74.61000 -0.28	74.94	74.39	74.39	1,229
20 Jun 24	74.89000 +0.40	75.08	74.28	74.88	1,363
19 Jun 24	74.49000 -0.80	75.10	74.11	74.11	248
18 Jun 24	75.29000 -0.16	76.10	75.18	75.74	445
17 Jun 24	75.45000 +1.02	75.45	74.17	74.37	513
14 Jun 24	74.43000 -0.15	75.07	74.38	74.84	756
13 Jun 24	74.58000 +0.91	74.60	73.49	73.50	9,715
12 Jun 24	73.67000 -0.90	74.58	73.10	74.58	1,176
11 Jun 24	74.57000 -1.24	75.84	74.57	75.62	2,609
10 Jun 24	75.81000 -0.64	76.07	75.41	75.84	1,359
07 Jun 24	76.45000 +1.12	76.45	74.85	75.04	1,109
06 Jun 24	75.33000 -0.29	75.56	74.54	74.86	700
05 Jun 24	75.62000 -0.42	76.10	74.80	76.05	2,023
04 Jun 24	76.04000 +1.23	77.46	75.04	75.04	4,683
03 Jun 24	74.81000 +1.60	74.90	73.62	73.96	3,532
31 May 24	73.21000 +0.89	73.58	72.37	72.50	2,104
30 May 24	72.32000 +0.91	72.32	70.86	71.10	1,025
29 May 24	71.41000 -0.81	72.22	70.91	71.22	533
28 May 24	72.22000 -0.98	72.78	72.17	72.73	1,720
27 May 24	73.20000 +0.59	73.37	72.46	72.46	1,440
24 May 24	72.61000 -0.59	72.78	72.10	72.78	2,054
23 May 24	73.20000 -0.61	74.83	73.14	74.56	4,359
22 May 24	73.81000 +2.02	73.81	71.50	71.75	2,611
21 May 24	71.79000 +0.06	71.92	71.20	71.52	3,271
20 May 24	71.73000 +1.16	71.99	70.65	71.53	2,048
17 May 24	70.57000 +1.97	70.57	69.16	69.44	2,060
16 May 24	68.60000 -1.06	69.64	68.57	69.51	1,107
15 May 24	69.66000 -0.75	70.59	69.45	70.53	6,286
14 May 24	70.41000 -0.14	70.96	70.26	70.96	4,888
13 May 24	70.55000 -0.21	71.09	70.30	71.09	4,200
10 May 24	70.76000 +1.02	71.32	69.70	70.50	9,760
09 May 24	69.74000 +0.74	69.80	67.96	68.76	2,561
08 May 24	69.00000 +1.62	69.00	67.06	67.49	10,084
07 May 24	67.38000 -0.77	68.10	67.00	67.90	11,741
06 May 24	68.15000 -0.09	68.76	67.90	68.35	16,359
03 May 24	68.24000 -1.10	70.36	68.24	70.12	16,788
02 May 24	69.34000 -13.56	70.75	68.73	70.35	42,432
30 Apr 24	82.90000 +0.73	82.90	81.89	82.68	271
29 Apr 24	82.17000 -0.73	83.11	82.17	83.11	900
26 Apr 24	82.90000 +0.87	83.12	81.85	81.88	269
25 Apr 24	82.03000 -0.22	83.06	82.03	82.38	601
24 Apr 24	82.25000 -0.03	82.46	81.60	82.46	984
23 Apr 24	82.28000 -0.38	83.00	81.68	83.00	203
22 Apr 24	82.66000 +0.79	82.71	82.21	82.32	575
19 Apr 24	81.87000 +0.38	82.43	81.26	82.19	589
18 Apr 24	81.49000 +1.03	81.55	80.88	80.95	149
17 Apr 24	80.46000 +0.30	80.74	80.37	80.37	136
16 Apr 24	80.16000 -0.44	80.52	79.50	80.52	1,111
15 Apr 24	80.60000 +0.76	80.94	79.80	79.81	1,069
12 Apr 24	79.84000 -0.02	80.71	79.84	80.59	445
11 Apr 24	79.86000 -0.53	80.23	79.75	80.23	223
10 Apr 24	80.39000 +0.62	80.74	79.75	80.47	1,439
09 Apr 24	79.77000 -0.36	80.53	79.59	80.53	1,214
08 Apr 24	80.13000 -0.50	80.49	79.76	80.49	2,231
05 Apr 24	80.63000 -1.52	81.48	80.62	81.26	373
04 Apr 24	82.15000 -0.80	82.33	81.80	82.33	1,116
03 Apr 24	82.95000 -0.50	83.37	82.60	83.01	983
02 Apr 24	83.45000 -1.45	86.05	83.45	85.25	833
28 Mar 24	84.90000 +0.40	85.00	84.60	84.90	882
27 Mar 24	84.50000 +0.90	84.80	83.60	83.60	1,020
26 Mar 24	83.60000 -0.10	83.90	83.50	83.80	327
25 Mar 24	83.70000 -0.10	84.10	83.70	84.10	1,747
22 Mar 24	83.80000 -1.10	85.10	83.80	85.10	47
21 Mar 24	84.90000 +0.50	85.40	84.60	85.10	1,029
20 Mar 24	84.40000 +0.30	84.60	84.10	84.10	73
19 Mar 24	84.10000 +0.20	84.40	83.60	83.90	578
18 Mar 24	83.90000 +1.00	83.90	82.70	83.10	558
15 Mar 24	82.90000 -0.80	84.40	82.90	84.30	457
14 Mar 24	83.70000 -0.30	83.90	83.00	83.90	538
13 Mar 24	84.00000 -0.40	84.90	83.10	84.90	81
12 Mar 24	84.40000 +0.10	84.70	83.80	84.60	739
11 Mar 24	84.30000 +1.20	84.40	83.10	83.40	281
08 Mar 24	83.10000 -0.30	83.50	82.90	83.50	680
07 Mar 24	83.40000 -0.80	84.40	83.00	84.10	728
06 Mar 24	84.20000 -0.10	84.50	83.90	84.00	718
05 Mar 24	84.30000 -0.80	85.40	84.10	85.40	386
04 Mar 24	85.10000 -1.20	86.50	84.80	86.50	3,255
01 Mar 24	86.30000 -0.80	88.00	86.30	87.90	1,500
29 Feb 24	87.10000 +0.60	87.30	85.70	85.80	1,144
28 Feb 24	86.50000 -0.10	87.10	86.40	86.90	582
27 Feb 24	86.60000 -1.20	87.30	86.60	87.30	126
26 Feb 24	87.80000 -1.70	88.20	87.60	88.20	462
23 Feb 24	89.50000 +1.60	89.50	88.20	88.20	384
22 Feb 24	87.90000 -0.30	88.10	87.60	87.60	661
21 Feb 24	88.20000 +1.70	88.20	86.70	86.70	137
20 Feb 24	86.50000 -0.10	86.70	86.00	86.50	920
19 Feb 24	86.60000 +0.20	87.30	86.50	86.50	339
16 Feb 24	86.40000 -0.30	87.20	86.10	87.20	1,004
15 Feb 24	86.70000 -1.10	88.00	86.70	88.00	1,570
14 Feb 24	87.80000 -0.40	88.50	87.70	88.00	805
13 Feb 24	88.20000 -0.90	88.80	88.10	88.80	497
12 Feb 24	89.10000 -1.00	90.40	89.10	90.10	564
09 Feb 24	90.10000 +2.20	90.10	89.20	89.20	430
08 Feb 24	87.90000 -0.60	88.40	87.50	87.90	3,210
07 Feb 24	88.50000 +0.30	89.00	88.30	88.30	370
06 Feb 24	88.20000 +1.90	88.20	85.30	85.40	1,310
05 Feb 24	86.30000 +0.70	86.60	85.90	86.60	542
02 Feb 24	85.60000 +0.70	86.90	85.00	85.20	973
01 Feb 24	84.90000 -1.30	87.10	84.90	86.60	1,473
31 Jan 24	86.20000 -0.20	91.20	86.20	89.30	16,920
30 Jan 24	86.40000 +0.60	86.90	86.00	86.90	1,136
29 Jan 24	85.80000 +0.20	86.30	85.60	85.60	867
26 Jan 24	85.60000 +0.70	85.60	85.20	85.40	495
25 Jan 24	84.90000 +0.00	85.00	84.50	84.50	223
24 Jan 24	84.90000 -0.60	85.00	84.80	85.00	148
23 Jan 24	85.50000 -0.40	86.00	85.50	85.60	537
22 Jan 24	85.90000 +0.40	86.50	85.80	86.40	1,105
19 Jan 24	85.50000 +0.10	86.20	85.50	86.20	1,137
18 Jan 24	85.40000 +1.00	85.50	84.10	84.40	971
17 Jan 24	84.40000 -0.60	85.10	84.30	84.60	153
16 Jan 24	85.00000 +0.10	85.50	84.50	85.40	3,437
15 Jan 24	84.90000 +0.90	85.00	84.00	84.00	306
12 Jan 24	84.00000 -0.10	84.80	83.90	84.40	1,035
11 Jan 24	84.10000 -1.10	85.40	84.00	85.40	2,039
10 Jan 24	85.20000 -0.10	85.50	85.00	85.20	243
09 Jan 24	85.30000 +0.20	86.10	85.30	85.90	187
08 Jan 24	85.10000 +0.30	85.50	84.80	85.50	401
05 Jan 24	84.80000 -1.20	85.90	84.80	85.90	600
04 Jan 24	86.00000 +0.10	86.00	85.20	85.60	562
03 Jan 24	85.90000 -0.20	86.10	85.30	85.80	526
02 Jan 24	86.10000 -0.70	87.50	85.90	87.10	1,304
29 Dec 23	86.80000 +0.70	86.80	86.40	86.80	408
28 Dec 23	86.10000 +0.50	86.30	85.70	85.70	1,353
27 Dec 23	85.60000 -1.40	86.80	85.50	86.80	945
22 Dec 23	87.00000 +0.70	87.00	86.00	86.00	1,010
21 Dec 23	86.30000 -1.40	87.60	86.20	87.60	1,760
20 Dec 23	87.70000 -1.50	89.00	87.60	89.00	746
19 Dec 23	89.20000 +0.60	89.30	88.60	88.60	51
18 Dec 23	88.60000 -0.80	88.80	87.90	88.40	10,926
15 Dec 23	89.40000 +0.60	89.80	88.90	89.10	1,439
14 Dec 23	88.80000 -1.50	91.10	88.80	91.10	5,798
13 Dec 23	90.30000 -0.40	91.10	90.30	91.00	293
12 Dec 23	90.70000 -1.20	91.40	90.50	91.40	573
11 Dec 23	91.90000 +2.00	92.00	89.70	90.00	684
08 Dec 23	89.90000 +0.00	89.90	89.20	89.70	1,822
07 Dec 23	89.90000 +0.40	90.40	89.70	90.20	506
06 Dec 23	89.50000 -0.20	89.50	88.60	89.20	818
05 Dec 23	89.70000 +0.10	90.30	89.50	90.00	1,677
04 Dec 23	89.60000 -0.90	91.70	89.50	91.30	1,663
01 Dec 23	90.50000 -0.10	91.30	90.50	91.10	1,610
30 Nov 23	90.60000 -0.90	92.10	90.60	92.10	464
29 Nov 23	91.50000 -0.90	92.70	91.50	92.10	374
28 Nov 23	92.40000 -1.70	93.60	92.40	93.60	149
27 Nov 23	94.10000 +0.20	94.10	93.50	93.90	367
24 Nov 23	93.90000 -1.10	95.20	93.90	95.00	28
23 Nov 23	95.00000 -0.50	95.20	94.50	95.20	48
22 Nov 23	95.50000 +0.50	95.90	95.50	95.90	25
21 Nov 23	95.00000 -0.10	95.40	94.50	95.10	293
20 Nov 23	95.10000 -2.60	96.90	95.10	96.40	278
17 Nov 23	97.70000 -1.00	99.00	97.60	98.60	339
16 Nov 23	98.70000 +0.90	98.70	97.20	97.70	2,970
15 Nov 23	97.80000 +0.90	98.20	97.00	97.00	525
14 Nov 23	96.90000 +0.00	97.10	96.20	96.20	907
13 Nov 23	96.90000 +0.80	97.50	96.70	96.90	499
10 Nov 23	96.10000 -0.10	96.40	95.60	96.30	418
09 Nov 23	96.20000 -1.40	97.50	96.20	96.70	209
08 Nov 23	97.60000 +0.40	97.80	97.20	97.20	52
07 Nov 23	97.20000 +1.00	97.60	96.20	96.20	1,378
06 Nov 23	96.20000 -0.30	96.20	95.20	95.60	1,026
03 Nov 23	96.50000 +1.40	96.60	93.60	94.00	667
02 Nov 23	95.10000 +8.70	95.30	86.30	87.00	6,353
01 Nov 23	86.40000 -1.50	87.40	85.90	87.00	958
31 Oct 23	87.90000 -0.10	87.90	87.00	87.40	63
30 Oct 23	88.00000 +0.00	88.10	87.30	87.50	956
27 Oct 23	88.00000 -0.90	88.60	87.70	88.60	432
26 Oct 23	88.90000 -0.90	89.10	88.50	88.70	213
25 Oct 23	89.80000 +0.60	90.00	89.00	89.20	1,037
24 Oct 23	89.20000 +0.50	89.50	88.50	88.50	534
23 Oct 23	88.70000 -0.50	88.90	88.20	88.70	177
20 Oct 23	89.20000 -0.60	89.40	88.90	89.20	661
19 Oct 23	89.80000 +0.30	90.00	89.00	89.00	185
18 Oct 23	89.50000 +1.10	89.50	88.60	88.60	41
17 Oct 23	88.40000 -0.20	88.70	88.10	88.10	257
16 Oct 23	88.60000 +1.40	88.60	86.50	87.90	1,195
13 Oct 23	87.20000 +0.60	87.20	86.90	86.90	12
12 Oct 23	86.60000 -0.70	87.30	86.50	86.70	638
11 Oct 23	87.30000 -1.20	88.40	87.20	87.90	196
10 Oct 23	88.50000 +1.30	88.50	87.50	87.90	617
09 Oct 23	87.20000 -0.50	87.70	87.10	87.10	323
06 Oct 23	87.70000 +0.70	88.00	87.30	87.30	404
05 Oct 23	87.00000 +0.50	87.00	86.20	86.50	91
04 Oct 23	86.50000 +0.50	86.50	84.70	85.50	972
03 Oct 23	86.00000 -1.40	87.10	86.00	87.10	161
02 Oct 23	87.40000 +1.00	87.40	86.30	86.60	1,171
29 Sep 23	86.40000 +0.30	87.10	86.10	86.10	145
28 Sep 23	86.10000 -0.60	86.80	85.70	86.70	95
27 Sep 23	86.70000 +0.20	87.60	86.70	87.40	637
26 Sep 23	86.50000 -1.30	87.30	86.50	87.30	98
25 Sep 23	87.80000 -0.60	88.50	87.50	88.00	198
22 Sep 23	88.40000 +0.00	88.40	87.50	87.50	580
21 Sep 23	88.40000 -1.30	89.40	88.40	89.30	455
20 Sep 23	89.70000 +1.20	89.70	88.80	89.10	479
19 Sep 23	88.50000 -1.80	90.50	88.20	90.40	766
18 Sep 23	90.30000 -0.40	90.50	90.30	90.50	305
15 Sep 23	90.70000 -0.50	91.40	90.50	91.40	311
14 Sep 23	91.20000 +0.90	91.20	89.90	90.10	236
13 Sep 23	90.30000 +1.20	90.50	89.30	89.80	127
12 Sep 23	89.10000 +0.30	89.60	89.10	89.10	113
11 Sep 23	88.80000 -0.30	89.70	88.70	89.70	318
08 Sep 23	89.10000 +0.10	89.10	88.80	89.10	142
07 Sep 23	89.00000 -0.40	89.40	89.00	89.40	117
06 Sep 23	89.40000 -1.20	90.30	89.40	90.10	65
05 Sep 23	90.60000 +0.10	91.20	90.30	90.50	331
04 Sep 23	90.50000 +0.30	91.80	90.50	91.00	622
01 Sep 23	90.20000 -0.60	90.60	90.00	90.00	346
31 Aug 23	90.80000 -0.10	91.30	90.60	91.00	694
30 Aug 23	90.90000 -0.30	91.30	90.90	91.30	186
29 Aug 23	91.20000 +1.90	91.20	90.00	90.60	270
28 Aug 23	89.30000 +1.10	89.50	87.70	87.70	715
25 Aug 23	88.20000 +0.70	88.20	87.90	87.90	395
24 Aug 23	87.50000 +0.10	88.00	86.60	88.00	1,381
23 Aug 23	87.40000 -1.60	88.60	86.70	88.60	145
22 Aug 23	89.00000 +0.20	89.00	88.10	88.10	373
21 Aug 23	88.80000 -0.50	89.60	88.60	89.00	516
18 Aug 23	89.30000 -0.80	89.40	88.70	88.90	1,767
17 Aug 23	90.10000 -1.40	91.40	90.10	91.10	162
16 Aug 23	91.50000 -0.50	91.90	91.30	91.70	56
15 Aug 23	92.00000 -0.20	92.50	91.50	92.50	430
14 Aug 23	92.20000 +0.30	92.90	91.90	92.90	83
11 Aug 23	91.90000 -0.80	92.60	91.90	92.30	306
10 Aug 23	92.70000 +1.30	92.70	90.60	91.00	647
09 Aug 23	91.40000 -0.10	92.30	91.40	91.90	1,020
08 Aug 23	91.50000 -0.50	92.60	91.50	92.10	54
07 Aug 23	92.00000 -1.00	92.80	91.70	92.80	614
04 Aug 23	93.00000 -0.30	94.10	93.00	93.60	433
03 Aug 23	93.30000 -2.10	93.90	92.80	92.80	601
02 Aug 23	95.40000 +3.60	95.40	90.30	91.00	2,126
01 Aug 23	91.80000 +0.00	92.80	91.80	92.60	447
31 Jul 23	91.80000 -0.10	92.20	91.80	91.90	416
28 Jul 23	91.90000 -0.50	92.20	91.70	92.20	126
27 Jul 23	92.40000 +0.60	92.80	91.50	92.00	906
26 Jul 23	91.80000 -1.80	93.10	91.80	93.00	109
25 Jul 23	93.60000 +0.80	93.60	92.30	92.30	308
24 Jul 23	92.80000 +0.40	93.00	92.10	92.10	1,717
21 Jul 23	92.40000 +0.90	93.00	90.30	90.30	1,533
20 Jul 23	91.50000 +1.20	91.50	90.60	90.80	638
19 Jul 23	90.30000 +0.70	90.30	89.60	89.60	965
18 Jul 23	89.60000 -0.90	90.20	89.60	90.20	410
17 Jul 23	90.50000 +0.00	90.60	89.90	90.60	361
14 Jul 23	90.50000 -0.40	91.00	90.30	90.90	103
13 Jul 23	90.90000 -0.40	91.00	90.60	90.90	455
12 Jul 23	91.30000 +0.70	91.50	90.90	90.90	340
11 Jul 23	90.60000 +1.20	91.00	89.80	90.40	939
10 Jul 23	89.40000 +1.60	90.00	87.20	87.20	1,205
07 Jul 23	87.80000 -0.60	88.70	87.80	88.50	279
06 Jul 23	88.40000 -2.50	90.60	88.40	90.20	312
05 Jul 23	90.90000 -0.30	91.30	90.40	91.20	746
04 Jul 23	91.20000 +0.30	91.20	90.60	91.20	113
03 Jul 23	90.90000 +0.30	91.30	90.50	90.90	1,433
30 Jun 23	90.60000 +0.00	91.30	90.60	91.00	345
29 Jun 23	90.60000 +1.20	90.60	90.10	90.40	224
28 Jun 23	89.40000 -0.30	90.40	89.30	90.40	84
27 Jun 23	89.70000 -0.40	90.20	89.50	90.10	316
26 Jun 23	90.10000 +0.20	90.50	89.60	90.50	535
23 Jun 23	89.90000 -1.70	92.60	89.60	91.80	635
22 Jun 23	91.60000 -1.30	92.60	91.60	92.50	443
21 Jun 23	92.90000 -0.10	93.20	92.10	92.50	325
20 Jun 23	93.00000 +0.10	93.30	92.50	93.30	609
19 Jun 23	92.90000 -0.40	93.90	92.80	93.90	801
16 Jun 23	93.30000 +0.80	93.50	92.60	92.70	625
15 Jun 23	92.50000 +0.50	93.30	92.40	93.30	383
14 Jun 23	92.00000 +0.00	92.10	91.70	92.00	409
13 Jun 23	92.00000 +0.90	92.00	91.00	91.70	1,327
12 Jun 23	91.10000 +0.00	91.80	90.80	91.80	1,099
09 Jun 23	91.10000 +0.10	92.50	91.00	92.30	437
08 Jun 23	91.00000 -0.80	91.90	91.00	91.90	166
07 Jun 23	91.80000 +0.30	92.50	91.70	92.40	1,224
06 Jun 23	91.50000 -1.80	93.80	91.50	93.20	1,047
05 Jun 23	93.30000 +0.70	94.00	93.00	93.90	1,781
02 Jun 23	92.60000 +1.60	92.60	90.70	91.20	1,108
01 Jun 23	91.00000 -0.20	91.70	90.50	91.60	1,139
31 May 23	91.20000 -0.20	92.20	90.60	91.80	465
30 May 23	91.40000 -0.40	92.80	91.10	92.80	1,895
29 May 23	91.80000 -0.40	92.70	91.80	92.20	723
26 May 23	92.20000 +0.40	92.90	91.90	92.00	1,791
25 May 23	91.80000 -0.80	93.00	91.60	92.90	717
24 May 23	92.60000 -1.10	93.40	91.40	93.40	2,431
23 May 23	93.70000 -2.40	95.60	93.70	95.00	598
22 May 23	96.10000 -1.40	97.90	96.10	97.20	191
19 May 23	97.50000 -1.50	100.20	97.50	100.20	953
18 May 23	99.00000 +1.40	99.00	98.40	98.40	57
17 May 23	97.60000 +0.10	97.80	96.50	96.60	349
16 May 23	97.50000 -0.60	98.50	97.50	98.50	86
15 May 23	98.10000 +1.40	98.10	96.70	97.40	493
12 May 23	96.70000 +0.00	97.50	96.10	96.10	461
11 May 23	96.70000 -0.70	97.90	96.70	97.50	96
10 May 23	97.40000 -0.40	98.30	96.90	97.20	364
09 May 23	97.80000 +0.20	97.80	97.00	97.70	440
08 May 23	97.60000 +0.40	97.60	96.90	97.20	1,799
05 May 23	97.20000 +2.20	97.40	95.00	95.50	1,309
04 May 23	95.00000 +0.40	95.20	94.10	94.20	1,567
03 May 23	94.60000 -8.60	99.40	94.60	98.30	2,468
02 May 23	103.20000 +0.60	104.60	102.80	104.60	1,939
28 Apr 23	102.60000 +1.40	102.80	100.80	100.80	700
27 Apr 23	101.20000 +2.70	102.00	100.20	100.20	1,341
26 Apr 23	98.50000 -2.10	99.40	98.50	99.00	487
25 Apr 23	100.60000 +2.10	101.00	98.40	98.40	144
24 Apr 23	98.50000 +0.70	98.60	97.80	98.20	590
21 Apr 23	97.80000 -0.10	98.00	97.20	97.30	236
20 Apr 23	97.90000 -0.10	98.40	97.00	98.30	723
19 Apr 23	98.00000 -0.90	98.90	97.90	98.70	403
18 Apr 23	98.90000 -0.10	99.40	98.50	99.10	558
17 Apr 23	99.00000 +1.20	99.10	97.00	97.60	923
14 Apr 23	97.80000 +1.40	98.00	96.30	96.80	2,165
13 Apr 23	96.40000 +0.10	97.00	95.60	97.00	2,086
12 Apr 23	96.30000 -0.80	97.10	96.10	96.50	238
11 Apr 23	97.10000 +1.40	97.20	95.20	95.20	522
06 Apr 23	95.70000 +0.00	96.60	95.70	95.70	90
05 Apr 23	95.70000 +0.70	95.90	94.70	95.20	174
04 Apr 23	95.00000 -0.80	97.00	95.00	97.00	138
03 Apr 23	95.80000 +0.34	97.00	95.50	97.00	1,924
31 Mar 23	95.46000 +2.56	95.46	92.32	92.32	228
30 Mar 23	92.90000 +1.22	93.25	92.10	92.10	1,055
29 Mar 23	91.68000 +0.94	91.95	91.21	91.95	440
28 Mar 23	90.74000 -1.18	91.99	90.74	91.99	1,213
27 Mar 23	91.92000 +1.27	92.40	91.19	91.19	301
24 Mar 23	90.65000 -0.61	91.47	90.65	91.15	753
23 Mar 23	91.26000 -1.99	92.10	91.00	92.10	868
22 Mar 23	93.25000 -0.12	93.75	92.87	93.20	186
21 Mar 23	93.37000 +0.79	93.77	92.15	92.15	374
20 Mar 23	92.58000 +0.36	93.12	92.00	92.21	784
17 Mar 23	92.22000 -1.86	94.69	92.22	94.69	250
16 Mar 23	94.08000 +0.72	94.51	93.47	93.72	53
15 Mar 23	93.36000 +0.17	93.47	92.28	93.11	764
14 Mar 23	93.19000 +0.25	93.48	92.73	93.34	426
13 Mar 23	92.94000 -1.85	94.09	91.77	94.09	483
10 Mar 23	94.79000 -1.16	94.81	93.30	94.51	534
09 Mar 23	95.95000 -1.01	96.96	95.95	96.80	562
08 Mar 23	96.96000 -1.42	98.38	96.86	97.89	1,108
07 Mar 23	98.38000 -0.36	98.82	98.00	98.00	126
06 Mar 23	98.74000 +0.72	99.09	97.37	97.37	474
03 Mar 23	98.02000 +1.91	98.18	97.38	97.40	92
02 Mar 23	96.11000 +1.27	96.27	93.47	96.00	555
01 Mar 23	94.84000 -1.59	96.78	94.84	96.19	1,884
28 Feb 23	96.43000 -0.36	97.19	96.04	97.19	618
27 Feb 23	96.79000 +0.62	97.11	96.64	97.00	48
24 Feb 23	96.17000 -1.10	97.55	96.17	97.37	1,261
23 Feb 23	97.27000 -1.78	99.34	97.02	99.34	1,275
22 Feb 23	99.05000 +0.11	99.36	98.05	98.10	340
21 Feb 23	98.94000 -1.05	100.04	98.81	99.56	641
20 Feb 23	99.99000 -0.21	100.82	99.65	99.80	255
17 Feb 23	100.20000 -1.46	100.78	99.70	100.20	675
16 Feb 23	101.66000 +0.50	102.00	101.50	102.00	286
15 Feb 23	101.16000 +1.46	101.98	99.95	100.78	740
14 Feb 23	99.70000 -1.66	101.24	99.70	100.72	2,229
13 Feb 23	101.36000 +1.68	101.48	99.12	99.12	880
10 Feb 23	99.68000 +1.10	99.85	98.30	98.62	311
09 Feb 23	98.58000 -0.32	99.19	98.32	99.19	461
08 Feb 23	98.90000 +0.29	99.74	98.62	98.62	619
07 Feb 23	98.61000 +1.01	98.61	97.34	97.34	367
06 Feb 23	97.60000 -0.46	97.76	96.08	96.54	899
03 Feb 23	98.06000 -3.24	98.40	95.60	98.39	2,634
02 Feb 23	101.30000 +1.99	101.30	99.70	99.71	5,183
01 Feb 23	99.31000 -0.58	100.38	99.31	100.34	1,591
31 Jan 23	99.89000 +0.19	99.93	99.61	99.70	791
30 Jan 23	99.70000 -1.00	100.18	98.71	100.00	2,362
27 Jan 23	100.70000 +1.49	100.70	98.95	99.00	1,563
26 Jan 23	99.21000 +1.74	99.50	97.80	97.80	315
25 Jan 23	97.47000 -0.45	98.09	97.33	98.09	526
24 Jan 23	97.92000 -0.03	98.59	97.32	98.59	1,257
23 Jan 23	97.95000 +1.80	98.06	96.16	97.45	2,535
20 Jan 23	96.15000 -0.72	96.70	95.71	96.54	1,759
19 Jan 23	96.87000 -0.97	97.22	96.34	96.86	763
18 Jan 23	97.84000 -1.64	98.98	97.71	98.40	759
17 Jan 23	99.48000 +0.68	99.49	97.99	99.00	2,156
16 Jan 23	98.80000 +0.67	99.45	98.55	99.34	963
13 Jan 23	98.13000 +0.39	98.28	97.04	98.00	436
12 Jan 23	97.74000 -0.15	98.72	97.71	98.54	1,022
11 Jan 23	97.89000 -0.25	99.08	97.84	97.84	1,143
10 Jan 23	98.14000 -0.28	98.14	96.89	97.01	1,263
09 Jan 23	98.42000 -1.43	100.40	98.39	99.97	3,352
06 Jan 23	99.85000 +0.96	101.00	98.48	99.50	2,383
05 Jan 23	98.89000 +0.82	99.38	97.64	98.07	2,071
04 Jan 23	98.07000 +2.65	98.07	95.29	95.88	2,637
03 Jan 23	95.42000 +0.70	95.72	93.53	94.00	1,864
02 Jan 23	94.72000 +1.76	94.72	92.62	94.07	1,025
30 Dec 22	92.96000 -1.23	94.38	92.66	94.33	762
29 Dec 22	94.19000 +1.24	94.19	92.14	93.21	727
28 Dec 22	92.95000 -0.12	93.71	92.91	93.22	698
27 Dec 22	93.07000 +1.21	93.25	92.61	93.00	679
23 Dec 22	91.86000 -0.19	92.85	91.59	92.36	659
22 Dec 22	92.05000 -0.74	93.23	91.86	93.23	856
21 Dec 22	92.79000 +1.02	93.18	91.21	91.30	2,847
20 Dec 22	91.77000 -0.87	92.37	91.00	91.10	996
19 Dec 22	92.64000 -0.39	93.76	92.31	92.41	1,593
16 Dec 22	93.03000 -0.72	94.80	92.23	94.67	1,309
15 Dec 22	93.75000 -3.02	96.06	93.75	95.86	2,748
14 Dec 22	96.77000 +0.18	96.77	95.42	96.44	944
13 Dec 22	96.59000 -0.29	98.45	96.00	97.79	8,527
12 Dec 22	96.88000 -0.23	97.59	96.00	97.59	111
09 Dec 22	97.11000 -1.29	98.45	96.75	98.44	1,506
08 Dec 22	98.40000 +0.81	98.40	96.53	96.53	216
07 Dec 22	97.59000 -0.37	97.77	95.85	97.40	3,818
06 Dec 22	97.96000 -0.49	98.87	97.96	98.36	687
05 Dec 22	98.45000 -0.35	98.99	97.80	98.99	4,348
02 Dec 22	98.80000 +1.33	99.50	97.06	98.17	821
01 Dec 22	97.47000 +1.63	98.08	96.93	98.01	1,543
30 Nov 22	95.84000 +0.75	95.96	94.90	94.90	775
29 Nov 22	95.09000 -0.03	95.79	95.09	95.68	295
28 Nov 22	95.12000 -0.39	95.61	93.81	95.52	811
25 Nov 22	95.51000 +1.30	96.14	95.10	95.53	263
24 Nov 22	94.21000 -1.92	96.63	94.21	96.39	1,577
23 Nov 22	96.13000 +0.98	96.21	94.96	94.96	407
22 Nov 22	95.15000 -0.48	96.33	95.15	95.90	491
21 Nov 22	95.63000 +1.29	96.00	94.20	94.34	3,577
18 Nov 22	94.34000 +1.89	94.98	92.50	92.50	1,568
17 Nov 22	92.45000 -1.14	94.08	92.22	93.60	1,265
16 Nov 22	93.59000 -1.84	95.28	92.50	95.00	1,680
15 Nov 22	95.43000 +0.91	95.48	93.46	95.31	1,612
14 Nov 22	94.52000 +0.23	95.02	93.54	93.62	705
11 Nov 22	94.29000 +1.74	95.50	93.95	94.02	910
10 Nov 22	92.55000 +1.10	93.00	91.81	91.81	1,685
09 Nov 22	91.45000 -1.15	92.18	90.95	90.95	1,011
08 Nov 22	92.60000 +1.92	92.69	90.54	90.79	692
07 Nov 22	90.68000 -2.11	92.40	90.00	91.36	449
04 Nov 22	92.79000 +5.71	94.21	88.73	88.73	2,733
03 Nov 22	87.08000 -1.08	87.45	85.98	87.45	258
02 Nov 22	88.16000 -0.23	89.19	88.00	89.19	373
01 Nov 22	88.39000 +0.38	89.20	87.74	88.35	1,418
31 Oct 22	88.01000 +1.54	88.38	86.79	87.24	474
28 Oct 22	86.47000 +1.19	86.53	84.93	85.47	2,639
27 Oct 22	85.28000 -2.14	86.40	84.51	86.05	3,824
26 Oct 22	87.42000 +1.84	87.51	84.73	85.49	5,439
25 Oct 22	85.58000 +0.83	85.88	84.83	85.59	1,662
24 Oct 22	84.75000 -4.76	90.86	83.58	90.01	3,252
21 Oct 22	89.51000 +0.18	89.64	87.98	88.03	1,183
20 Oct 22	89.33000 -0.47	89.90	88.44	89.34	4,060
19 Oct 22	89.80000 -0.10	91.07	89.79	90.63	4,968
18 Oct 22	89.90000 -0.22	91.78	89.90	91.05	1,604
17 Oct 22	90.12000 +0.21	90.45	88.65	89.91	957
14 Oct 22	89.91000 +0.29	92.70	89.91	91.79	584
13 Oct 22	89.62000 -0.57	90.35	88.00	89.97	2,158
12 Oct 22	90.19000 +1.13	90.19	89.14	89.64	8,540
11 Oct 22	89.06000 -0.35	89.06	88.47	88.66	100
10 Oct 22	89.41000 +0.44	90.39	88.92	89.45	1,442
07 Oct 22	88.97000 -3.25	91.30	88.97	91.30	17,408
06 Oct 22	92.22000 +2.58	92.22	90.26	90.97	4,897
05 Oct 22	89.64000 +0.75	89.84	87.74	88.00	1,231
04 Oct 22	88.89000 +2.24	89.23	87.78	88.53	758
03 Oct 22	86.65000 -1.33	86.96	85.35	86.34	534
30 Sep 22	87.98000 -0.76	89.10	87.73	88.62	1,448
29 Sep 22	88.74000 -0.41	89.21	88.21	89.21	1,950
28 Sep 22	89.15000 +0.75	89.15	87.10	87.19	1,493
27 Sep 22	88.40000 -0.08	90.64	88.40	89.18	2,392
26 Sep 22	88.48000 +1.83	88.48	85.62	86.01	1,096
23 Sep 22	86.65000 -0.04	86.65	85.37	86.00	856
22 Sep 22	86.69000 -5.13	90.17	86.69	90.00	1,681
21 Sep 22	91.82000 +0.42	92.21	90.71	90.71	713
20 Sep 22	91.40000 +0.18	92.40	91.35	92.40	264
19 Sep 22	91.22000 +0.06	92.31	90.45	91.36	1,500
16 Sep 22	91.16000 -1.45	91.70	90.51	90.51	2,628
15 Sep 22	92.61000 -0.13	94.11	91.92	94.11	1,591
14 Sep 22	92.74000 +6.04	93.20	88.76	89.24	5,109
13 Sep 22	86.70000 -1.50	88.56	86.16	87.71	943
12 Sep 22	88.20000 -0.58	89.00	87.19	87.19	756
09 Sep 22	88.78000 -0.88	89.72	88.78	89.00	410
08 Sep 22	89.66000 +2.26	89.66	87.84	88.00	1,231
07 Sep 22	87.40000 +2.72	87.60	85.14	85.14	283
06 Sep 22	84.68000 +1.11	84.68	82.83	83.84	189
05 Sep 22	83.57000 -1.08	84.00	83.04	83.51	1,056
02 Sep 22	84.65000 +0.77	85.97	83.99	85.36	1,310
01 Sep 22	83.88000 +0.56	84.07	82.74	83.84	2,563
31 Aug 22	83.32000 -0.09	84.25	82.79	84.25	564
30 Aug 22	83.41000 -0.63	85.19	83.27	85.19	479
29 Aug 22	84.04000 -1.24	84.99	83.02	84.99	1,957
26 Aug 22	85.28000 -1.68	87.67	85.28	87.67	420
25 Aug 22	86.96000 +0.55	87.51	85.80	85.80	2,386
24 Aug 22	86.41000 +1.07	86.41	84.45	85.89	1,139
23 Aug 22	85.34000 -0.34	86.42	85.26	86.42	954
22 Aug 22	85.68000 -0.69	86.15	85.17	86.01	2,041
19 Aug 22	86.37000 -1.06	88.54	86.37	88.54	333
18 Aug 22	87.43000 +0.83	87.62	86.54	86.90	2,788
17 Aug 22	86.60000 -1.44	87.77	86.60	87.37	523
16 Aug 22	88.04000 +0.97	88.04	87.25	88.00	760
15 Aug 22	87.07000 +1.39	87.20	85.03	87.02	915
12 Aug 22	85.68000 +1.79	85.68	84.60	84.96	3,799
11 Aug 22	83.89000 +0.49	84.00	83.38	83.44	386
10 Aug 22	83.40000 +0.40	83.61	83.09	83.39	782
09 Aug 22	83.00000 -1.45	85.02	82.90	85.02	1,647
08 Aug 22	84.45000 +0.66	84.74	83.85	84.04	1,420
05 Aug 22	83.79000 -1.28	85.41	83.61	85.20	414
04 Aug 22	85.07000 +0.18	86.50	85.07	85.99	1,383
03 Aug 22	84.89000 +2.44	84.93	82.96	83.90	1,155
02 Aug 22	82.45000 -0.44	83.33	82.31	83.00	1,353
01 Aug 22	82.89000 +0.40	83.26	82.09	82.99	2,330
29 Jul 22	82.49000 -0.56	83.50	82.45	83.22	2,386
28 Jul 22	83.05000 +2.35	83.05	80.57	81.89	656
27 Jul 22	80.70000 +0.88	80.98	79.30	79.88	1,228
26 Jul 22	79.82000 +0.00	80.40	79.74	80.10	1,079
25 Jul 22	79.82000 -1.49	82.10	79.82	81.69	2,498
22 Jul 22	81.31000 -0.40	82.46	81.31	82.22	431
21 Jul 22	81.71000 +0.50	81.80	81.00	81.13	642
20 Jul 22	81.21000 +1.32	81.34	80.44	81.34	491
19 Jul 22	79.89000 +0.22	79.89	78.06	78.11	550
18 Jul 22	79.67000 +0.65	79.87	78.38	79.83	1,822
15 Jul 22	79.02000 +1.59	79.38	77.40	78.99	863
14 Jul 22	77.43000 +0.18	77.84	76.66	77.59	1,626
13 Jul 22	77.25000 -0.55	77.25	76.10	77.21	559
12 Jul 22	77.80000 +0.15	78.49	76.64	76.64	407
11 Jul 22	77.65000 -0.21	78.14	77.11	78.00	488
08 Jul 22	77.86000 +0.35	78.15	77.22	77.22	164
07 Jul 22	77.51000 +0.37	77.97	77.26	77.86	1,091
06 Jul 22	77.14000 +1.05	77.90	76.72	77.01	678
05 Jul 22	76.09000 +0.29	76.75	75.63	76.71	1,454
04 Jul 22	75.80000 +0.78	76.37	74.91	76.37	1,372
01 Jul 22	75.02000 +2.64	75.15	72.28	72.28	771
30 Jun 22	72.38000 -0.65	72.90	71.94	72.87	900
29 Jun 22	73.03000 -0.73	73.15	72.11	72.25	279
28 Jun 22	73.76000 +0.17	75.17	73.42	73.80	400
27 Jun 22	73.59000 +0.66	74.41	73.11	74.41	348
24 Jun 22	72.93000 +2.49	73.56	71.43	71.80	1,056
23 Jun 22	70.44000 +1.14	70.59	68.81	69.63	2,566
22 Jun 22	69.30000 +0.57	69.44	67.74	69.05	1,235
21 Jun 22	68.73000 -0.31	69.99	68.41	69.50	1,172
20 Jun 22	69.04000 +0.53	69.50	68.29	68.29	1,115
17 Jun 22	68.51000 +0.62	68.73	67.77	68.09	498
16 Jun 22	67.89000 -3.57	70.86	67.62	70.72	3,134
15 Jun 22	71.46000 +1.71	71.46	69.09	69.94	1,691
14 Jun 22	69.75000 +0.10	70.34	69.44	69.66	1,001
13 Jun 22	69.65000 -2.78	71.19	69.24	71.19	3,151
10 Jun 22	72.43000 -2.58	74.50	72.42	73.83	266
09 Jun 22	75.01000 +1.14	75.01	72.84	73.56	971
08 Jun 22	73.87000 -0.20	74.67	73.46	74.67	875
07 Jun 22	74.07000 -0.18	74.39	73.15	74.06	1,291
06 Jun 22	74.25000 +0.92	75.30	74.07	74.07	612
03 Jun 22	73.33000 +2.00	74.71	73.33	74.26	1,939
02 Jun 22	71.33000 -0.60	72.00	70.97	72.00	2,337
01 Jun 22	71.93000 -0.20	74.22	71.80	73.66	2,330
31 May 22	72.13000 -0.06	72.48	71.00	72.00	4,788
30 May 22	72.19000 +1.43	73.04	71.20	72.25	2,010
27 May 22	70.76000 +2.10	70.76	69.20	69.20	1,095
26 May 22	68.66000 +0.65	68.79	67.46	67.96	707
25 May 22	68.01000 +1.26	69.01	67.74	69.01	2,456
24 May 22	66.75000 -2.69	68.37	66.75	68.28	715
23 May 22	69.44000 +0.82	70.00	68.75	69.61	4,406
20 May 22	68.62000 +1.35	69.28	68.32	68.40	1,782
19 May 22	67.27000 -1.26	68.09	66.66	67.86	5,106
18 May 22	68.53000 -1.01	70.29	68.49	70.00	2,385
17 May 22	69.54000 -0.83	70.61	69.18	69.89	1,188
16 May 22	70.37000 -0.90	73.97	70.37	72.61	2,227
13 May 22	71.27000 +4.87	71.28	68.30	68.92	2,693
12 May 22	66.40000 -1.25	67.47	65.76	66.99	5,632
11 May 22	67.65000 -0.61	69.18	66.56	68.02	1,485
10 May 22	68.26000 -2.87	70.85	68.15	70.35	3,397
09 May 22	71.13000 -1.11	72.64	70.86	72.00	1,333
06 May 22	72.24000 -2.31	74.41	71.19	74.08	2,131
05 May 22	74.55000 +0.22	76.97	74.45	76.15	2,584
04 May 22	74.33000 +3.82	75.80	73.33	73.64	5,828
03 May 22	70.51000 -0.39	72.19	69.92	72.19	1,218
02 May 22	70.90000 -1.08	71.84	70.83	71.69	2,495
29 Apr 22	71.98000 +0.42	72.86	71.75	72.76	578
28 Apr 22	71.56000 +0.25	72.30	71.17	71.82	1,713
27 Apr 22	71.31000 -0.21	72.40	71.00	71.51	1,649
26 Apr 22	71.52000 -0.59	73.01	71.52	72.79	1,688
25 Apr 22	72.11000 -0.56	73.53	71.45	72.85	3,472
22 Apr 22	72.67000 -0.79	73.67	72.36	73.01	3,594
21 Apr 22	73.46000 -1.09	74.65	73.46	73.62	1,711
20 Apr 22	74.55000 -0.77	75.55	74.27	74.98	866
19 Apr 22	75.32000 +1.40	75.71	73.44	74.46	3,832
14 Apr 22	73.92000 -0.22	74.84	73.80	74.39	1,399
13 Apr 22	74.14000 -0.49	74.69	73.61	74.69	2,207
12 Apr 22	74.63000 +0.51	74.63	73.35	74.20	1,473
11 Apr 22	74.12000 -1.69	74.89	73.76	74.80	3,857
08 Apr 22	75.81000 +0.90	77.36	75.81	77.36	5,082
07 Apr 22	74.91000 -0.75	76.95	74.90	76.48	2,560
06 Apr 22	75.66000 -2.09	77.79	75.38	77.79	1,765
05 Apr 22	77.75000 -1.22	81.68	77.00	80.20	4,985
04 Apr 22	78.97000 -3.23	82.75	78.50	82.75	9,554
01 Apr 22	82.20000 -0.72	83.41	82.19	83.41	1,480
31 Mar 22	82.92000 +1.38	83.12	81.90	82.24	1,892
30 Mar 22	81.54000 +0.15	82.57	81.20	82.13	1,048
29 Mar 22	81.39000 +2.20	82.40	80.09	80.91	2,218
28 Mar 22	79.19000 -0.04	80.50	79.19	79.49	2,603
25 Mar 22	79.23000 +0.88	79.45	78.99	79.28	731
24 Mar 22	78.35000 -0.44	79.47	78.00	78.79	2,193
23 Mar 22	78.79000 -1.90	80.27	78.79	79.91	2,988
22 Mar 22	80.69000 +2.11	80.78	78.90	79.24	2,240
21 Mar 22	78.58000 -0.09	81.60	78.58	80.52	5,880
18 Mar 22	78.67000 +0.14	79.65	77.32	79.21	3,921
17 Mar 22	78.53000 -1.64	80.19	78.12	80.18	3,529
16 Mar 22	80.17000 +4.54	81.61	76.67	77.34	15,536
15 Mar 22	75.63000 +3.08	75.77	71.47	72.36	2,590
14 Mar 22	72.55000 -5.02	76.56	72.55	76.41	2,530
11 Mar 22	77.57000 -0.43	81.25	77.23	80.00	1,424
10 Mar 22	78.00000 -0.45	79.46	77.50	79.20	2,103
09 Mar 22	78.45000 +0.62	79.32	77.52	77.76	3,869
08 Mar 22	77.83000 -2.27	78.87	77.01	77.01	2,045
07 Mar 22	80.10000 -1.88	82.72	80.10	82.72	2,167
04 Mar 22	81.98000 -0.95	83.42	81.97	83.00	1,596
03 Mar 22	82.93000 -0.74	84.13	82.90	84.13	2,731
02 Mar 22	83.67000 +2.30	83.93	80.48	81.40	9,909
01 Mar 22	81.37000 -0.68	82.96	81.04	82.11	1,982
28 Feb 22	82.05000 +0.30	82.26	80.54	82.11	3,134
25 Feb 22	81.75000 +1.78	82.00	79.85	80.85	3,014
24 Feb 22	79.97000 -0.29	80.42	76.95	77.00	4,486
23 Feb 22	80.26000 -2.24	83.42	79.99	83.42	1,962
22 Feb 22	82.50000 +1.50	82.89	78.11	79.00	9,475
21 Feb 22	81.00000 -1.07	82.85	81.00	82.85	1,582
18 Feb 22	82.07000 -0.61	82.53	81.52	81.52	2,864
17 Feb 22	82.68000 -0.10	83.72	82.33	83.72	1,212
16 Feb 22	82.78000 -0.88	83.65	82.16	82.28	1,270
15 Feb 22	83.66000 +0.58	83.93	82.69	82.69	692
14 Feb 22	83.08000 -0.82	83.32	81.77	82.80	3,157
11 Feb 22	83.90000 +0.27	84.62	83.01	83.01	1,245
10 Feb 22	83.63000 -1.51	84.79	83.52	84.79	1,916
09 Feb 22	85.14000 +1.48	85.59	83.61	83.74	1,527
08 Feb 22	83.66000 -0.03	84.05	82.83	84.00	1,194
07 Feb 22	83.69000 +1.01	84.09	82.68	82.68	2,648
04 Feb 22	82.68000 -1.64	84.49	82.11	84.49	3,331
03 Feb 22	84.32000 -2.43	86.44	84.00	86.43	3,967
02 Feb 22	86.75000 +0.48	87.49	83.90	87.20	14,194
01 Feb 22	86.27000 -0.81	88.00	86.27	87.78	14,858
31 Jan 22	87.08000 +1.25	87.99	86.43	87.99	3,347
28 Jan 22	85.83000 -1.18	86.53	84.30	86.53	4,656
27 Jan 22	87.01000 +0.02	87.01	84.77	85.61	1,619
26 Jan 22	86.99000 +1.42	87.23	85.96	85.96	6,758
25 Jan 22	85.57000 +0.40	86.32	84.88	85.18	1,799
24 Jan 22	85.17000 -1.34	85.77	83.59	85.15	8,202
21 Jan 22	86.51000 +0.02	86.68	83.70	85.00	14,448
20 Jan 22	86.49000 +0.43	86.93	85.61	85.71	1,303
19 Jan 22	86.06000 -0.44	86.71	85.37	86.00	36,496
18 Jan 22	86.50000 -1.80	88.28	86.26	88.28	8,650
17 Jan 22	88.30000 +0.61	88.43	87.59	88.20	1,697
14 Jan 22	87.69000 -3.18	89.90	86.83	89.90	6,644
13 Jan 22	90.87000 -0.63	91.05	90.51	91.05	1,757
12 Jan 22	91.50000 -1.11	92.27	90.90	91.54	1,208
11 Jan 22	92.61000 -0.31	94.43	91.90	93.30	2,358
10 Jan 22	92.92000 -2.80	95.82	92.49	95.82	6,142
07 Jan 22	95.72000 -2.38	98.49	95.52	98.49	8,561
06 Jan 22	98.10000 -1.02	99.02	97.23	99.02	1,610
05 Jan 22	99.12000 -3.18	101.80	98.90	101.80	804
04 Jan 22	102.30000 +0.02	103.70	102.16	102.78	550
03 Jan 22	102.28000 -0.66	104.14	102.28	103.86	2,888
30 Dec 21	102.94000 +0.52	103.04	102.04	102.14	997
29 Dec 21	102.42000 +0.18	102.46	101.92	102.30	613
28 Dec 21	102.24000 +1.78	102.82	100.44	100.66	1,083
27 Dec 21	100.46000 +0.75	100.66	98.51	98.84	1,168
23 Dec 21	99.71000 +1.25	99.72	98.48	99.28	1,012
22 Dec 21	98.46000 +0.59	98.60	97.62	98.20	641
21 Dec 21	97.87000 +3.35	97.89	96.00	96.72	825
20 Dec 21	94.52000 -2.54	95.61	94.24	95.61	2,858
17 Dec 21	97.06000 -3.80	99.64	96.50	99.01	1,668
16 Dec 21	100.86000 +0.42	102.08	100.72	101.98	1,340
15 Dec 21	100.44000 -1.20	101.92	100.44	101.84	542
14 Dec 21	101.64000 -0.62	102.42	101.26	102.42	632
13 Dec 21	102.26000 -0.66	104.48	102.26	102.68	2,092
10 Dec 21	102.92000 +0.50	103.04	101.92	102.36	624
09 Dec 21	102.42000 +0.12	102.84	101.88	102.30	373
08 Dec 21	102.30000 -1.60	103.66	102.20	102.34	677
07 Dec 21	103.90000 +3.06	104.04	100.72	100.90	8,505
06 Dec 21	100.84000 +1.71	100.84	98.31	99.79	689
03 Dec 21	99.13000 +1.01	99.81	96.53	98.23	6,148
02 Dec 21	98.12000 -1.47	98.28	96.22	97.80	588
01 Dec 21	99.59000 +1.67	99.75	97.35	97.35	1,246
30 Nov 21	97.92000 -0.40	98.06	95.97	96.97	2,496
29 Nov 21	98.32000 +1.33	99.02	97.29	98.10	4,371
26 Nov 21	96.99000 -4.31	100.00	96.85	100.00	7,669
25 Nov 21	101.30000 -0.50	101.92	101.30	101.30	53
24 Nov 21	101.80000 +0.78	102.00	100.50	101.32	2,802
23 Nov 21	101.02000 +1.15	101.10	98.29	98.78	1,512
22 Nov 21	99.87000 +2.23	99.93	98.44	99.09	1,044
19 Nov 21	97.64000 -1.02	100.80	97.40	99.09	3,817
18 Nov 21	98.66000 -0.56	99.93	98.66	99.93	1,759
17 Nov 21	99.22000 +0.20	99.92	98.73	99.92	647
16 Nov 21	99.02000 +0.37	99.15	98.31	98.60	1,272
15 Nov 21	98.65000 +1.20	99.38	97.82	98.20	5,958
12 Nov 21	97.45000 -0.07	97.73	97.24	97.47	701
11 Nov 21	97.52000 -1.34	99.09	97.40	98.93	997
10 Nov 21	98.86000 +0.12	99.01	97.65	98.53	861
09 Nov 21	98.74000 -0.79	99.34	98.34	98.34	1,895
08 Nov 21	99.53000 -0.71	101.30	99.53	100.98	1,730
05 Nov 21	100.24000 +3.10	100.40	96.92	96.92	1,958
04 Nov 21	97.14000 +0.27	97.83	96.09	97.40	2,359
03 Nov 21	96.87000 +1.15	96.87	95.52	96.18	5,670
02 Nov 21	95.72000 +1.22	95.82	94.49	94.96	644
01 Nov 21	94.50000 +3.62	94.92	91.75	92.32	5,458
29 Oct 21	90.88000 -6.01	93.19	89.63	92.80	15,845
28 Oct 21	96.89000 -1.14	98.47	96.74	98.00	523
27 Oct 21	98.03000 -0.87	99.76	97.92	99.08	4,341
26 Oct 21	98.90000 +0.54	99.27	98.88	99.27	258
25 Oct 21	98.36000 +0.05	98.89	98.00	98.65	152
22 Oct 21	98.31000 -0.07	98.73	98.26	98.26	842
21 Oct 21	98.38000 -0.10	98.43	97.24	97.24	497
20 Oct 21	98.48000 +1.10	98.89	97.14	98.19	1,574
19 Oct 21	97.38000 -0.05	97.76	97.38	97.41	455
18 Oct 21	97.43000 +0.72	97.54	95.67	96.00	1,401
15 Oct 21	96.71000 -0.21	97.56	96.58	97.56	2,056
14 Oct 21	96.92000 +2.19	96.92	95.73	95.77	1,004
13 Oct 21	94.73000 -2.19	96.49	94.73	96.39	1,594
12 Oct 21	96.92000 -0.16	96.92	95.08	95.11	1,947
11 Oct 21	97.08000 +0.21	97.80	96.14	96.49	8,985
08 Oct 21	96.87000 -0.26	97.80	96.87	97.80	402
07 Oct 21	97.13000 +1.67	97.58	96.77	96.77	474
06 Oct 21	95.46000 -0.42	95.70	94.72	95.00	1,578
05 Oct 21	95.88000 -0.03	96.90	95.18	96.74	952
04 Oct 21	95.91000 -0.61	96.88	95.91	96.88	704
01 Oct 21	96.52000 +0.55	96.52	94.49	95.11	1,227
30 Sep 21	95.97000 -0.65	97.05	95.73	96.89	2,313
29 Sep 21	96.62000 +1.06	96.65	95.48	95.48	261
28 Sep 21	95.56000 -2.16	96.84	95.34	96.79	488
27 Sep 21	97.72000 +0.49	98.36	97.08	97.41	1,374
24 Sep 21	97.23000 +0.01	97.98	96.82	97.79	385
23 Sep 21	97.22000 +0.28	97.64	96.62	97.64	1,131
22 Sep 21	96.94000 +0.53	96.94	95.56	95.75	1,469
21 Sep 21	96.41000 +0.98	96.65	95.62	96.62	1,302
20 Sep 21	95.43000 -1.06	96.16	94.86	96.00	4,587
17 Sep 21	96.49000 -0.05	97.70	96.49	97.42	1,201
16 Sep 21	96.54000 +0.44	97.84	96.25	97.50	1,767
15 Sep 21	96.10000 -4.38	101.48	96.10	101.48	3,749
14 Sep 21	100.48000 -0.40	101.04	100.30	100.84	607
13 Sep 21	100.88000 -0.52	102.18	100.88	102.12	2,267
10 Sep 21	101.40000 +0.20	101.40	100.20	100.32	699
09 Sep 21	101.20000 +1.98	101.42	99.24	99.24	1,254
08 Sep 21	99.22000 +1.18	99.31	97.63	98.31	1,288
07 Sep 21	98.04000 -1.09	99.90	98.00	99.90	992
06 Sep 21	99.13000 +0.35	99.93	98.29	99.10	1,847
03 Sep 21	98.78000 -0.12	99.49	98.00	99.49	816
02 Sep 21	98.90000 -0.42	99.75	98.50	98.50	544
01 Sep 21	99.32000 -0.13	100.42	99.23	99.96	1,954
31 Aug 21	99.45000 +1.56	99.45	97.62	97.90	354
30 Aug 21	97.89000 +0.29	98.05	97.08	97.08	491
27 Aug 21	97.60000 -0.14	97.91	97.02	97.91	614
26 Aug 21	97.74000 -0.70	98.57	97.71	98.00	654
25 Aug 21	98.44000 -0.12	98.49	97.53	97.69	777
24 Aug 21	98.56000 +0.69	98.75	98.01	98.61	771
23 Aug 21	97.87000 -0.56	98.43	97.58	98.43	1,113
20 Aug 21	98.43000 +0.98	98.43	97.12	97.51	1,036
19 Aug 21	97.45000 -1.62	98.71	97.31	98.50	1,895
18 Aug 21	99.07000 -0.33	99.75	98.94	99.67	1,572
17 Aug 21	99.40000 +0.23	99.86	98.50	99.80	1,060
16 Aug 21	99.17000 +0.67	99.29	98.51	98.51	3,267
13 Aug 21	98.50000 -0.44	98.94	98.20	98.53	1,300
12 Aug 21	98.94000 -0.24	99.92	98.63	99.92	804
11 Aug 21	99.18000 -0.12	99.66	98.74	99.66	2,061
10 Aug 21	99.30000 -1.52	101.04	99.25	100.00	1,001
09 Aug 21	100.82000 +0.14	101.44	100.62	101.12	834
06 Aug 21	100.68000 +0.42	101.18	100.48	100.78	263
05 Aug 21	100.26000 +0.75	100.38	99.71	99.71	538
04 Aug 21	99.51000 +0.13	100.78	99.46	100.00	2,159
03 Aug 21	99.38000 -2.46	102.40	99.18	102.40	1,372
02 Aug 21	101.84000 -1.42	103.40	101.70	102.72	1,096
30 Jul 21	103.26000 -0.04	103.28	102.44	103.28	1,623
29 Jul 21	103.30000 -1.06	104.18	103.26	104.18	1,761
28 Jul 21	104.36000 -1.16	104.36	103.16	103.82	4,698
27 Jul 21	105.52000 -0.66	107.18	105.50	106.46	1,238
26 Jul 21	106.18000 -0.80	106.98	105.72	106.90	1,795
23 Jul 21	106.98000 +3.60	107.16	104.96	105.52	2,372
22 Jul 21	103.38000 +2.70	103.40	100.86	101.50	577
21 Jul 21	100.68000 +1.52	101.02	99.86	100.28	1,823
20 Jul 21	99.16000 +0.69	99.42	97.98	98.95	1,389
19 Jul 21	98.47000 -2.69	100.76	97.94	100.76	3,416
16 Jul 21	101.16000 +0.82	101.90	100.42	101.42	1,405
15 Jul 21	100.34000 -1.24	101.60	100.00	101.60	924
14 Jul 21	101.58000 +0.08	102.08	101.18	101.50	1,936
13 Jul 21	101.50000 +1.86	101.50	99.41	99.43	1,559
12 Jul 21	99.64000 +0.68	99.68	98.55	98.72	912
09 Jul 21	98.96000 +0.64	98.96	97.09	97.53	2,064
08 Jul 21	98.32000 -1.15	99.18	97.31	99.18	2,508
07 Jul 21	99.47000 +2.50	99.47	97.77	98.21	2,393
06 Jul 21	96.97000 +0.22	97.43	96.72	96.81	3,070
05 Jul 21	96.75000 -0.33	97.80	96.03	96.03	1,540
02 Jul 21	97.08000 +1.96	97.08	95.57	95.95	741
01 Jul 21	95.12000 +0.99	95.20	94.16	94.60	1,519
30 Jun 21	94.13000 -0.14	95.00	94.00	95.00	539
29 Jun 21	94.27000 +0.77	94.56	94.02	94.45	799
28 Jun 21	93.50000 -0.66	95.10	93.50	94.99	1,645
25 Jun 21	94.16000 +0.17	94.37	93.83	93.99	3,080
24 Jun 21	93.99000 +0.42	94.52	93.49	93.57	572
23 Jun 21	93.57000 -0.24	94.00	92.96	93.93	211
22 Jun 21	93.81000 +0.82	93.85	92.94	93.34	139
21 Jun 21	92.99000 +0.67	93.44	92.21	92.96	1,709
18 Jun 21	92.32000 -1.32	93.47	92.15	93.13	510
17 Jun 21	93.64000 +1.67	93.64	92.80	93.00	583
16 Jun 21	91.97000 -0.21	93.49	91.97	92.68	334
15 Jun 21	92.18000 -0.01	93.24	92.18	93.08	1,214
14 Jun 21	92.19000 -0.76	93.12	92.19	93.06	509
11 Jun 21	92.95000 +1.05	92.95	92.06	92.06	766
10 Jun 21	91.90000 +0.15	91.97	91.64	91.97	182
09 Jun 21	91.75000 +0.40	91.91	91.41	91.56	587
08 Jun 21	91.35000 +0.01	91.82	90.75	90.75	744
07 Jun 21	91.34000 -0.20	92.10	91.34	92.00	1,056
04 Jun 21	91.54000 -0.21	92.28	91.27	92.28	1,079
03 Jun 21	91.75000 -0.84	93.53	91.10	93.36	717
02 Jun 21	92.59000 -0.14	93.55	92.59	93.49	1,255
01 Jun 21	92.73000 -0.16	93.89	92.41	93.65	1,527
31 May 21	92.89000 -0.20	93.92	92.75	92.96	918
28 May 21	93.09000 -0.15	94.36	93.09	93.66	1,375
27 May 21	93.24000 +0.19	93.37	92.39	92.66	2,358
26 May 21	93.05000 +0.92	93.08	91.85	92.87	5,558
25 May 21	92.13000 +0.96	92.99	91.61	92.45	958
21 May 21	91.17000 +0.04	92.00	91.07	91.45	765
20 May 21	91.13000 +1.54	91.13	89.55	90.54	1,265
19 May 21	89.59000 -2.03	91.19	89.20	91.19	906
18 May 21	91.62000 +0.85	91.75	91.12	91.70	831
17 May 21	90.77000 -0.99	91.93	90.60	91.48	2,618
14 May 21	91.76000 +0.28	92.00	90.92	91.37	1,723
13 May 21	91.48000 -0.01	91.80	90.39	90.74	2,611
12 May 21	91.49000 -1.76	93.42	91.49	93.32	1,162
11 May 21	93.25000 -1.49	94.19	92.50	94.19	1,146
10 May 21	94.74000 -0.21	95.35	94.13	94.63	2,858
07 May 21	94.95000 +0.12	95.77	94.74	95.77	2,272
06 May 21	94.83000 +0.19	95.37	94.02	94.89	3,033
05 May 21	94.64000 -0.61	95.80	94.34	94.61	1,203
04 May 21	95.25000 -0.91	96.47	95.07	96.20	1,858
03 May 21	96.16000 +1.57	96.49	95.12	96.22	4,268
30 Apr 21	94.59000 -0.09	94.70	93.94	94.70	1,902
29 Apr 21	94.68000 +1.66	94.88	92.66	93.30	4,211
28 Apr 21	93.02000 -2.74	95.15	92.89	95.15	2,860
27 Apr 21	95.76000 +0.16	96.74	95.51	96.74	1,759
26 Apr 21	95.60000 -1.96	97.72	95.51	97.62	2,650
23 Apr 21	97.56000 +0.51	97.56	95.78	95.78	265
22 Apr 21	97.05000 -0.02	97.26	96.21	97.13	1,143
21 Apr 21	97.07000 +1.12	97.33	96.15	96.15	2,027
20 Apr 21	95.95000 -2.75	98.08	95.95	97.13	2,140
19 Apr 21	98.70000 +0.64	99.09	97.84	99.09	3,378
16 Apr 21	98.06000 +0.49	98.77	97.55	97.80	2,706
15 Apr 21	97.57000 +1.01	97.57	95.84	97.03	2,418
14 Apr 21	96.56000 +0.50	97.00	96.39	96.43	1,990
13 Apr 21	96.06000 +1.15	96.09	95.12	96.00	2,920
12 Apr 21	94.91000 +0.57	95.68	94.55	94.55	2,168
09 Apr 21	94.34000 -1.00	95.97	94.29	95.78	685
08 Apr 21	95.34000 +0.14	95.99	95.08	95.99	1,177
07 Apr 21	95.20000 -0.40	95.77	94.88	95.40	1,728
06 Apr 21	95.60000 +2.82	95.60	93.51	95.00	1,925
01 Apr 21	92.78000 -1.69	94.36	92.24	93.84	3,199
31 Mar 21	94.47000 +0.93	94.97	93.64	93.64	1,082
30 Mar 21	93.54000 +1.29	93.65	92.51	93.16	1,161
29 Mar 21	92.25000 +0.54	93.25	92.11	92.99	2,412
26 Mar 21	91.71000 +1.66	92.30	91.00	91.78	1,894
25 Mar 21	90.05000 -0.12	90.05	88.20	89.50	1,596
24 Mar 21	90.17000 +0.13	90.59	90.00	90.28	1,282
23 Mar 21	90.04000 -0.17	90.50	89.89	90.35	423
22 Mar 21	90.21000 -0.53	90.57	89.07	89.90	1,113
19 Mar 21	90.74000 -0.60	91.92	89.27	90.87	3,039
18 Mar 21	91.34000 -0.62	92.57	91.03	92.57	4,370
17 Mar 21	91.96000 -2.10	94.23	91.96	93.64	2,905
16 Mar 21	94.06000 +4.05	94.37	91.35	91.61	6,941
15 Mar 21	90.01000 +0.47	90.55	89.87	90.00	1,179
12 Mar 21	89.54000 -1.01	90.35	88.95	90.33	2,105
11 Mar 21	90.55000 -0.44	91.21	89.92	91.00	2,498
10 Mar 21	90.99000 +0.76	91.43	89.22	89.73	3,150
09 Mar 21	90.23000 +0.42	90.62	88.62	89.72	5,426
08 Mar 21	89.81000 +3.36	90.01	87.41	87.74	3,696
05 Mar 21	86.45000 -2.03	88.82	86.45	88.04	2,108
04 Mar 21	88.48000 -0.61	88.72	87.21	88.06	3,505
03 Mar 21	89.09000 +0.94	89.37	88.62	89.20	1,406
02 Mar 21	88.15000 -2.05	89.09	88.01	88.69	1,776
01 Mar 21	90.20000 +2.20	91.35	89.37	89.99	2,980
26 Feb 21	88.00000 +1.81	88.00	84.43	84.88	4,020
25 Feb 21	86.19000 +1.26	86.19	84.77	84.90	1,484
24 Feb 21	84.93000 +1.54	85.01	83.07	83.72	1,581
23 Feb 21	83.39000 -0.67	84.90	83.18	84.40	7,099
22 Feb 21	84.06000 -1.91	85.56	84.06	85.56	949
19 Feb 21	85.97000 +0.01	86.81	85.97	86.78	898
18 Feb 21	85.96000 -0.83	86.49	85.78	86.49	351
17 Feb 21	86.79000 -1.09	87.90	86.78	87.37	645
16 Feb 21	87.88000 +0.61	87.95	86.21	87.89	2,251
15 Feb 21	87.27000 +0.32	87.27	86.74	87.23	240
12 Feb 21	86.95000 +0.11	87.54	86.51	86.63	567
11 Feb 21	86.84000 -0.16	87.50	86.64	87.24	763
10 Feb 21	87.00000 -0.54	88.00	87.00	87.27	2,446
09 Feb 21	87.54000 -0.20	88.37	87.14	88.37	2,033
08 Feb 21	87.74000 -1.13	89.26	87.55	88.90	2,291
05 Feb 21	88.87000 +2.52	89.00	86.27	87.30	2,133
04 Feb 21	86.35000 +2.03	86.51	83.90	84.46	1,376
03 Feb 21	84.32000 -0.73	85.37	83.99	85.37	1,278
02 Feb 21	85.05000 +3.38	85.05	81.00	82.43	718
01 Feb 21	81.67000 +1.79	81.67	80.33	81.10	3,233
29 Jan 21	79.88000 -2.33	80.74	79.42	80.30	4,288
28 Jan 21	82.21000 +1.17	82.58	80.29	80.49	5,728
27 Jan 21	81.04000 -4.45	84.89	80.83	84.34	4,605
26 Jan 21	85.49000 +0.87	85.72	84.46	85.51	2,101
25 Jan 21	84.62000 -0.59	86.06	84.42	85.96	4,763
22 Jan 21	85.21000 -1.09	85.82	84.86	85.68	1,442
21 Jan 21	86.30000 +0.01	87.32	86.25	86.70	1,349
20 Jan 21	86.29000 +2.39	86.29	83.84	83.84	1,330
19 Jan 21	83.90000 -0.89	85.44	83.66	85.44	1,899
18 Jan 21	84.79000 +0.08	85.25	84.51	85.23	440
15 Jan 21	84.71000 +0.16	84.88	83.61	84.27	1,006
14 Jan 21	84.55000 -0.18	86.00	84.38	85.51	2,742
13 Jan 21	84.73000 -0.09	84.88	83.50	84.88	1,021
12 Jan 21	84.82000 -1.64	86.64	84.74	86.09	1,872
11 Jan 21	86.46000 +1.63	87.00	85.96	85.96	1,854
08 Jan 21	84.83000 +0.35	85.99	83.92	84.37	3,093
07 Jan 21	84.48000 -0.63	85.95	84.15	85.87	2,037
06 Jan 21	85.11000 +0.94	85.11	82.78	84.28	4,414
05 Jan 21	84.17000 +0.07	84.83	83.56	84.35	2,434
04 Jan 21	84.10000 -2.16	88.04	83.95	87.28	2,290
30 Dec 20	86.26000 +0.72	86.75	86.08	86.75	699
29 Dec 20	85.54000 +0.68	86.24	85.35	85.59	799
28 Dec 20	84.86000 +0.86	84.95	83.43	84.27	2,500
23 Dec 20	84.00000 -0.13	84.39	83.66	84.04	1,142
22 Dec 20	84.13000 +0.98	84.32	83.29	83.48	3,605
21 Dec 20	83.15000 -1.11	84.81	82.00	84.53	3,052
18 Dec 20	84.26000 -0.16	84.95	82.52	83.35	1,913
17 Dec 20	84.42000 -0.97	85.08	83.80	85.03	1,420
16 Dec 20	85.39000 -0.06	86.00	85.17	86.00	1,485
15 Dec 20	85.45000 -0.09	85.81	85.36	85.81	916
14 Dec 20	85.54000 +0.70	86.11	84.90	85.20	1,052
11 Dec 20	84.84000 -1.63	87.65	84.84	87.65	3,578
10 Dec 20	86.47000 +2.56	86.77	85.15	85.36	6,422
09 Dec 20	83.91000 +0.21	84.24	83.56	84.14	1,097
08 Dec 20	83.70000 +0.15	83.89	82.72	83.00	1,954
07 Dec 20	83.55000 -0.76	84.44	83.37	84.44	1,910
04 Dec 20	84.31000 +1.37	84.31	81.77	82.08	3,211
03 Dec 20	82.94000 +1.40	83.00	81.11	81.47	3,092
02 Dec 20	81.54000 -0.51	82.15	81.47	82.15	280
01 Dec 20	82.05000 +0.72	82.94	81.94	82.45	3,327
30 Nov 20	81.33000 -0.98	82.31	81.02	81.04	1,221
27 Nov 20	82.31000 -0.47	82.91	81.44	81.44	1,412
26 Nov 20	82.78000 +0.16	83.64	81.19	82.48	2,826
25 Nov 20	82.62000 +0.10	82.80	82.05	82.53	1,090
24 Nov 20	82.52000 +0.78	83.14	81.93	82.08	770
23 Nov 20	81.74000 -0.29	82.43	81.59	82.43	2,311
20 Nov 20	82.03000 -0.14	82.61	81.68	82.07	1,176
19 Nov 20	82.17000 -1.33	82.60	82.08	82.08	2,244
18 Nov 20	83.50000 +0.87	83.59	82.08	82.08	642
17 Nov 20	82.63000 +0.21	82.63	81.49	81.88	2,202
16 Nov 20	82.42000 +2.58	82.69	80.37	81.59	3,999
13 Nov 20	79.84000 +0.26	79.90	79.38	79.59	1,456
12 Nov 20	79.58000 -1.24	80.41	79.34	79.91	1,171
11 Nov 20	80.82000 +1.51	80.82	79.91	79.91	1,529
10 Nov 20	79.31000 -3.14	81.50	78.92	80.11	8,982
09 Nov 20	82.45000 +5.85	83.10	76.78	76.94	7,130
06 Nov 20	76.60000 -0.20	76.69	75.56	76.03	1,471
05 Nov 20	76.80000 -0.82	77.66	76.66	77.66	2,548
04 Nov 20	77.62000 +2.38	77.75	75.35	75.35	5,864
03 Nov 20	75.24000 +1.05	75.24	73.88	74.42	690
02 Nov 20	74.19000 -0.45	75.59	74.08	74.94	1,543
30 Oct 20	74.64000 -0.90	75.42	73.46	73.87	3,454
29 Oct 20	75.54000 +1.24	75.54	74.08	74.30	4,752
28 Oct 20	74.30000 -1.64	75.81	73.93	75.81	4,951
27 Oct 20	75.94000 +0.44	76.45	75.59	75.81	1,190
26 Oct 20	75.50000 -0.28	77.00	75.47	76.02	2,373
23 Oct 20	75.78000 +1.06	76.26	75.44	75.97	306
22 Oct 20	74.72000 +0.09	74.77	73.78	73.78	2,901
21 Oct 20	74.63000 -0.53	75.94	74.22	75.94	2,379
20 Oct 20	75.16000 -0.33	75.31	74.32	75.31	1,260
19 Oct 20	75.49000 -0.33	76.23	75.11	76.23	1,934
16 Oct 20	75.82000 +0.26	76.36	75.31	75.31	952
15 Oct 20	75.56000 -0.35	76.15	75.05	76.15	3,563
14 Oct 20	75.91000 -1.30	77.14	75.91	76.79	1,482
13 Oct 20	77.21000 +0.49	77.58	76.67	77.58	391
12 Oct 20	76.72000 +0.56	77.00	76.16	76.16	660
09 Oct 20	76.16000 +0.64	76.50	75.95	76.50	1,030
08 Oct 20	75.52000 +0.34	75.79	75.20	75.30	1,277
07 Oct 20	75.18000 +0.11	75.18	74.29	74.94	2,317
06 Oct 20	75.07000 -0.03	75.64	74.48	74.48	1,867
05 Oct 20	75.10000 +1.21	75.10	73.84	73.84	1,839
02 Oct 20	73.89000 -0.31	73.97	72.56	73.00	2,237
01 Oct 20	74.20000 +0.18	74.46	73.69	74.01	1,191
30 Sep 20	74.02000 +1.64	74.27	71.85	72.11	6,269
29 Sep 20	72.38000 -1.01	74.05	72.30	73.87	2,278
28 Sep 20	73.39000 +1.48	73.61	72.88	73.29	714
25 Sep 20	71.91000 +0.86	71.91	70.96	71.37	1,069
24 Sep 20	71.05000 -1.29	71.38	70.43	70.99	1,766
23 Sep 20	72.34000 +1.15	72.35	71.99	72.09	1,450
22 Sep 20	71.19000 +0.96	71.85	71.00	71.00	1,618
21 Sep 20	70.23000 -2.09	71.90	69.64	71.90	9,422
18 Sep 20	72.32000 -0.88	73.93	72.32	72.54	5,384
17 Sep 20	73.20000 -1.91	74.35	73.20	74.12	4,924
16 Sep 20	75.11000 +1.00	75.22	73.82	73.82	1,320
15 Sep 20	74.11000 +1.23	74.43	72.89	73.63	1,948
14 Sep 20	72.88000 +1.11	73.12	72.02	73.12	1,838
11 Sep 20	71.77000 -1.06	72.50	71.51	72.35	2,997
10 Sep 20	72.83000 -0.07	72.83	71.96	72.80	2,533
09 Sep 20	72.90000 -0.92	73.63	71.50	72.83	9,596
08 Sep 20	73.82000 +1.01	74.14	71.99	73.79	8,914
07 Sep 20	72.81000 -0.19	73.39	72.28	73.39	1,294
04 Sep 20	73.00000 -0.04	74.33	72.44	73.10	3,721
03 Sep 20	73.04000 -0.44	75.03	73.04	74.22	4,029
02 Sep 20	73.48000 +2.14	73.63	72.81	72.99	1,880
01 Sep 20	71.34000 +0.62	71.45	70.56	71.25	1,890
31 Aug 20	70.72000 -0.14	71.69	70.42	70.66	2,821
28 Aug 20	70.86000 +0.58	70.88	69.99	70.60	1,989
27 Aug 20	70.28000 +0.63	70.83	69.32	70.18	2,735
26 Aug 20	69.65000 +1.03	70.44	69.39	69.63	2,990
25 Aug 20	68.62000 +1.88	68.64	67.10	67.15	2,742
24 Aug 20	66.74000 +1.21	67.07	65.21	65.21	2,010
21 Aug 20	65.53000 +0.56	65.60	65.06	65.50	2,874
20 Aug 20	64.97000 -1.34	65.97	64.97	65.97	663
19 Aug 20	66.31000 +0.14	66.96	65.95	66.96	1,865
18 Aug 20	66.17000 +0.09	66.63	65.69	66.10	1,374
17 Aug 20	66.08000 -0.44	66.69	65.86	66.69	990
14 Aug 20	66.52000 -0.53	67.72	66.42	67.72	993
13 Aug 20	67.05000 +0.14	67.25	66.69	66.75	2,663
12 Aug 20	66.91000 -0.31	67.90	66.89	67.90	1,166
11 Aug 20	67.22000 +2.17	67.43	66.07	66.40	2,517
10 Aug 20	65.05000 +1.17	65.05	64.39	64.53	1,439
07 Aug 20	63.88000 +0.20	64.51	63.54	64.51	1,536
06 Aug 20	63.68000 -0.26	64.01	63.00	63.00	4,507
05 Aug 20	63.94000 -0.15	64.57	63.11	64.57	4,055
04 Aug 20	64.09000 -0.80	65.30	63.74	65.30	7,388
03 Aug 20	64.89000 +0.14	65.63	64.21	64.35	3,110
31 Jul 20	64.75000 +0.54	65.69	63.90	65.69	6,057
30 Jul 20	64.21000 -1.60	66.00	64.10	66.00	4,376
29 Jul 20	65.81000 +1.58	67.21	65.45	66.83	5,025
28 Jul 20	64.23000 -0.48	65.62	63.77	65.45	2,457
27 Jul 20	64.71000 -0.28	64.90	64.50	64.89	981
24 Jul 20	64.99000 -0.54	65.04	64.43	64.78	5,470
23 Jul 20	65.53000 -0.44	67.07	65.46	66.56	1,692
22 Jul 20	65.97000 -0.81	66.33	64.68	65.58	5,373
21 Jul 20	66.78000 +2.20	66.86	65.12	65.12	4,552
20 Jul 20	64.58000 -0.02	65.86	64.19	65.86	5,493
17 Jul 20	64.60000 -0.19	65.50	64.11	65.50	1,711
16 Jul 20	64.79000 -1.20	66.20	64.79	66.20	2,748
15 Jul 20	65.99000 +2.35	66.31	63.86	65.09	4,394
14 Jul 20	63.64000 -1.97	65.39	63.34	65.39	4,063
13 Jul 20	65.61000 +0.78	66.19	64.79	66.19	4,510
10 Jul 20	64.83000 +0.82	64.91	64.25	64.80	2,158
09 Jul 20	64.01000 -1.21	65.56	63.85	65.46	3,323
08 Jul 20	65.22000 -1.05	66.11	65.14	65.71	2,628
07 Jul 20	66.27000 +0.20	66.80	66.00	66.00	1,536
06 Jul 20	66.07000 +0.19	66.63	65.80	65.82	6,303
03 Jul 20	65.88000 -0.28	66.94	65.79	66.94	1,340
02 Jul 20	66.16000 +0.77	66.47	65.72	65.72	1,132
01 Jul 20	65.39000 +0.23	66.16	65.18	66.09	1,683
30 Jun 20	65.16000 +0.46	65.75	64.84	64.84	2,875
29 Jun 20	64.70000 +0.21	64.74	61.95	63.69	2,921
26 Jun 20	64.49000 -0.22	65.83	64.25	65.70	1,917
25 Jun 20	64.71000 +0.42	65.96	64.41	64.41	5,128
24 Jun 20	64.29000 -2.34	66.59	64.29	66.31	2,825
23 Jun 20	66.63000 +0.07	67.71	66.48	67.42	2,250
22 Jun 20	66.56000 -1.75	67.35	65.77	67.25	2,803
19 Jun 20	68.31000 +0.11	69.30	68.31	69.30	3,679
18 Jun 20	68.20000 -0.62	68.99	67.82	68.99	3,150
17 Jun 20	68.82000 +0.00	69.67	68.75	69.10	2,034
16 Jun 20	68.82000 +1.64	70.17	68.03	68.92	7,648
15 Jun 20	67.18000 +0.97	67.51	65.67	66.82	4,511
12 Jun 20	66.21000 +0.60	66.67	65.38	65.91	8,033
11 Jun 20	65.61000 -3.78	68.94	65.61	68.89	8,073
10 Jun 20	69.39000 -3.44	73.87	69.23	73.87	6,674
09 Jun 20	72.83000 -0.43	74.12	72.21	73.54	6,167
08 Jun 20	73.26000 +0.61	73.64	72.59	72.76	2,713
05 Jun 20	72.65000 +3.14	72.65	69.75	70.37	5,282
04 Jun 20	69.51000 -1.44	70.99	69.36	70.75	1,710
03 Jun 20	70.95000 +2.04	71.06	69.00	69.79	1,949
02 Jun 20	68.91000 -0.64	70.58	68.71	70.49	5,072
29 May 20	69.55000 -2.05	71.83	69.54	71.83	2,468
28 May 20	71.60000 +0.57	71.89	70.69	71.89	2,771
27 May 20	71.03000 -0.35	71.93	70.87	71.51	2,292
26 May 20	71.38000 -0.62	72.59	71.38	72.11	5,788
25 May 20	72.00000 +1.32	72.15	71.20	72.15	1,114
22 May 20	70.68000 -0.75	71.42	70.36	71.02	2,085
21 May 20	71.43000 +0.81	72.15	70.54	70.60	4,524
20 May 20	70.62000 +0.08	70.63	69.50	69.85	2,712
19 May 20	70.54000 -0.38	70.54	69.02	70.23	4,647
18 May 20	70.92000 +2.79	71.38	69.01	69.01	5,488
15 May 20	68.13000 +1.34	69.43	67.19	69.43	13,220
14 May 20	66.79000 -1.53	68.48	65.61	67.30	4,739
13 May 20	68.32000 -2.14	69.60	68.05	69.44	7,650
12 May 20	70.46000 -0.16	70.53	69.45	69.51	1,808
11 May 20	70.62000 -0.01	72.44	70.14	72.44	5,137
08 May 20	70.63000 +1.65	71.44	70.30	71.40	4,199
07 May 20	68.98000 +0.19	68.98	67.80	67.90	5,672
06 May 20	68.79000 +0.55	69.28	67.72	67.99	4,416
05 May 20	68.24000 +2.70	68.99	67.30	67.80	5,616
04 May 20	65.54000 -4.25	67.69	65.52	67.69	9,326
30 Apr 20	69.79000 -1.42	71.31	69.68	70.81	9,790
29 Apr 20	71.21000 -0.90	73.54	70.78	72.01	9,608
28 Apr 20	72.11000 +0.41	73.29	71.28	71.95	6,497
27 Apr 20	71.70000 +2.63	71.85	69.70	69.70	25,253
24 Apr 20	69.07000 -0.97	70.20	68.71	69.48	15,038
23 Apr 20	70.04000 -0.21	72.19	69.62	72.19	27,161
22 Apr 20	70.25000 +3.93	70.29	67.58	68.12	14,497
21 Apr 20	66.32000 -4.24	69.60	66.22	69.60	16,952
20 Apr 20	70.56000 +1.53	72.11	69.12	72.11	13,259
17 Apr 20	69.03000 +1.54	72.12	68.90	71.49	12,309
16 Apr 20	67.49000 +2.01	67.80	65.65	67.00	8,500
15 Apr 20	65.48000 -1.46	67.15	65.01	67.14	9,483
14 Apr 20	66.94000 +0.94	67.47	66.24	67.19	5,119
09 Apr 20	66.00000 +0.88	66.70	63.63	64.99	14,885
08 Apr 20	65.12000 +0.28	65.12	62.92	62.92	4,897
07 Apr 20	64.84000 +4.82	66.19	61.99	61.99	17,476
06 Apr 20	60.02000 +2.16	61.66	59.47	60.50	31,633
03 Apr 20	57.86000 -1.53	60.45	57.58	59.90	5,637
02 Apr 20	59.39000 +0.75	62.62	57.67	58.44	8,889
01 Apr 20	58.64000 -2.94	59.00	56.50	58.69	10,384
31 Mar 20	61.58000 +0.92	62.91	60.35	61.61	5,946
30 Mar 20	60.66000 +1.41	61.43	58.99	60.30	21,095
27 Mar 20	59.25000 -5.66	62.60	59.01	62.00	15,560
26 Mar 20	64.91000 +2.66	64.91	57.48	59.82	15,966
25 Mar 20	62.25000 +2.34	63.76	58.78	61.80	20,803
24 Mar 20	59.91000 +8.83	59.91	54.26	55.59	11,622
23 Mar 20	51.08000 -6.00	56.00	50.51	52.01	23,769
20 Mar 20	57.08000 -0.11	61.00	56.76	59.54	19,904
19 Mar 20	57.19000 +10.19	58.61	50.41	52.00	19,464
18 Mar 20	47.00000 -4.64	52.36	46.07	50.83	21,324
17 Mar 20	51.64000 -4.73	55.42	49.00	55.01	11,476
16 Mar 20	56.37000 -2.85	59.01	53.02	59.01	26,830
13 Mar 20	59.22000 +2.37	59.22	55.98	56.70	29,108
12 Mar 20	56.85000 -6.15	57.99	55.29	57.79	48,688
11 Mar 20	63.00000 +0.39	65.97	63.00	64.50	20,413
10 Mar 20	62.61000 -0.66	65.56	61.90	64.89	18,375
09 Mar 20	63.27000 -2.90	64.83	60.39	61.54	23,579
06 Mar 20	66.17000 -2.85	67.70	64.33	67.70	59,187
05 Mar 20	69.02000 -1.45	70.98	68.64	70.61	51,985
04 Mar 20	70.47000 -0.91	72.14	70.25	71.59	5,524
03 Mar 20	71.38000 -0.82	74.87	71.38	73.93	11,076
02 Mar 20	72.20000 +1.65	72.42	68.69	70.70	36,768
28 Feb 20	70.55000 -1.33	71.00	67.85	68.00	26,773
27 Feb 20	71.88000 -3.87	73.26	70.65	72.66	14,245
26 Feb 20	75.75000 -0.45	76.71	73.71	74.62	19,647
25 Feb 20	76.20000 -2.43	78.89	76.20	78.04	3,685
24 Feb 20	78.63000 -1.94	79.38	77.51	78.34	12,487
21 Feb 20	80.57000 -0.84	81.77	80.31	81.20	3,323
20 Feb 20	81.41000 -2.30	83.74	81.41	83.74	785
19 Feb 20	83.71000 +1.80	83.72	82.61	82.89	982
18 Feb 20	81.91000 -0.68	82.70	81.69	81.91	3,002
17 Feb 20	82.59000 -0.20	82.87	82.43	82.50	886
14 Feb 20	82.79000 +0.33	83.32	82.52	83.30	6,023
13 Feb 20	82.46000 +0.88	82.66	80.77	81.87	5,804
12 Feb 20	81.58000 +1.32	81.63	80.20	80.20	1,438
11 Feb 20	80.26000 +0.12	80.99	80.24	80.99	3,179
10 Feb 20	80.14000 +1.25	80.14	78.40	78.40	1,225
07 Feb 20	78.89000 +0.20	78.89	77.95	78.66	2,807
06 Feb 20	78.69000 -0.79	80.00	78.69	79.99	2,548
05 Feb 20	79.48000 -0.70	80.87	79.42	79.77	4,633
04 Feb 20	80.18000 +2.13	80.24	78.24	78.35	2,021
03 Feb 20	78.05000 +0.68	78.50	76.69	76.80	12,292
31 Jan 20	77.37000 -0.58	77.98	77.11	77.61	4,679
30 Jan 20	77.95000 -0.58	78.49	77.00	78.11	4,790
29 Jan 20	78.53000 -2.29	81.00	77.90	79.25	17,307
28 Jan 20	80.82000 +0.36	81.41	79.97	80.76	4,023
27 Jan 20	80.46000 -3.43	82.70	79.97	82.00	19,871
24 Jan 20	83.89000 -0.27	85.28	83.77	85.13	1,742
23 Jan 20	84.16000 +0.01	84.16	82.32	83.25	4,395
22 Jan 20	84.15000 +0.18	84.45	83.65	83.84	1,246
21 Jan 20	83.97000 -0.12	84.97	83.37	84.97	2,536
20 Jan 20	84.09000 -0.12	84.68	84.04	84.53	1,766
17 Jan 20	84.21000 +1.54	84.26	83.00	83.00	1,372
16 Jan 20	82.67000 +0.35	82.84	82.10	82.35	945
15 Jan 20	82.32000 +0.58	82.61	81.50	82.12	1,106
14 Jan 20	81.74000 -0.36	82.27	81.00	81.00	881
13 Jan 20	82.10000 +0.94	82.10	80.80	80.80	2,205
10 Jan 20	81.16000 -0.76	82.03	80.88	81.89	1,765
09 Jan 20	81.92000 +2.05	82.02	80.68	80.68	7,054
08 Jan 20	79.87000 +1.35	79.87	77.90	78.24	6,300
07 Jan 20	78.52000 +0.14	79.00	78.35	78.97	768
06 Jan 20	78.38000 -1.14	79.51	78.31	79.51	2,810
03 Jan 20	79.52000 +0.36	79.84	78.93	79.69	4,337
02 Jan 20	79.16000 +0.46	79.27	78.46	79.09	3,562
30 Dec 19	78.70000 -0.17	79.03	78.51	78.51	555
27 Dec 19	78.87000 -0.79	79.45	78.48	79.45	4,642
23 Dec 19	79.66000 +0.20	80.11	79.53	79.99	1,238
20 Dec 19	79.46000 +0.11	80.53	79.30	80.00	1,854
19 Dec 19	79.35000 +0.23	79.38	78.80	79.00	2,370
18 Dec 19	79.12000 -0.01	79.65	78.91	79.40	1,187
17 Dec 19	79.13000 -0.36	79.94	79.13	79.90	870
16 Dec 19	79.49000 +0.39	80.03	79.47	79.93	2,316
13 Dec 19	79.10000 -0.27	79.70	78.52	79.70	3,705
12 Dec 19	79.37000 +1.07	79.96	77.65	78.00	6,099
11 Dec 19	78.30000 +0.41	78.30	77.38	77.90	965
10 Dec 19	77.89000 -0.04	78.97	77.81	78.27	1,640
09 Dec 19	77.93000 -0.05	78.90	77.80	78.90	1,410
06 Dec 19	77.98000 +1.76	78.22	76.01	76.13	1,146
05 Dec 19	76.22000 -0.72	77.41	76.22	77.20	1,479
04 Dec 19	76.94000 +1.07	76.99	76.22	76.22	3,064
03 Dec 19	75.87000 -0.03	76.69	75.53	76.43	3,193
02 Dec 19	75.90000 -1.91	78.17	75.75	78.09	8,591
29 Nov 19	77.81000 +0.11	78.73	77.66	77.95	6,016
28 Nov 19	77.70000 -0.12	78.12	77.59	77.90	2,335
27 Nov 19	77.82000 +1.24	77.82	76.98	77.09	2,364
26 Nov 19	76.58000 +0.74	76.71	75.69	76.10	4,843
25 Nov 19	75.84000 +0.42	76.13	75.12	76.00	3,384
22 Nov 19	75.42000 +0.85	75.45	74.48	74.85	1,745
21 Nov 19	74.57000 -1.33	75.63	74.57	75.14	1,647
20 Nov 19	75.90000 +0.21	76.23	75.25	75.60	4,917
19 Nov 19	75.69000 +0.08	76.34	75.68	76.00	2,181
18 Nov 19	75.61000 -0.36	76.60	75.49	76.60	3,154
15 Nov 19	75.97000 -0.48	76.90	75.94	76.89	1,963
14 Nov 19	76.45000 +0.60	76.79	76.24	76.79	807
13 Nov 19	75.85000 +0.15	76.35	75.41	75.41	1,730
12 Nov 19	75.70000 +1.27	76.15	74.50	74.81	3,098
11 Nov 19	74.43000 +0.05	74.71	73.73	74.13	5,589
08 Nov 19	74.38000 -0.34	74.82	74.33	74.40	918
07 Nov 19	74.72000 -0.54	75.40	74.40	75.40	5,301
06 Nov 19	75.26000 +1.76	75.26	73.61	73.86	3,928
05 Nov 19	73.50000 -0.10	74.21	73.21	73.65	2,132
04 Nov 19	73.60000 -0.60	75.10	73.60	74.79	5,474
01 Nov 19	74.20000 -0.77	76.36	74.17	75.98	2,160
31 Oct 19	74.97000 -0.21	78.11	74.97	77.61	8,077
30 Oct 19	75.18000 -0.85	76.54	75.09	75.90	6,022
29 Oct 19	76.03000 +0.76	76.03	75.34	75.74	1,272
28 Oct 19	75.27000 +0.16	76.02	75.19	75.19	7,024
25 Oct 19	75.11000 +0.24	75.14	74.47	75.14	835
24 Oct 19	74.87000 +0.15	75.08	74.45	74.71	1,454
23 Oct 19	74.72000 -1.16	75.84	74.50	75.01	5,825
22 Oct 19	75.88000 -0.97	76.80	75.87	76.80	1,832
21 Oct 19	76.85000 -0.24	77.47	76.55	76.91	1,056
18 Oct 19	77.09000 -0.41	77.71	77.09	77.71	731
17 Oct 19	77.50000 -0.44	78.57	77.50	78.20	3,255
16 Oct 19	77.94000 +0.16	78.70	77.94	78.49	2,307
15 Oct 19	77.78000 -1.13	79.12	77.78	78.80	1,755
14 Oct 19	78.91000 +0.17	79.50	77.60	78.29	1,363
11 Oct 19	78.74000 +0.65	79.00	78.40	78.40	3,019
10 Oct 19	78.09000 +0.14	78.17	77.55	78.17	1,551
09 Oct 19	77.95000 -0.32	78.16	77.39	77.39	1,135
08 Oct 19	78.27000 -0.02	78.60	77.50	78.25	2,792
07 Oct 19	78.29000 +0.23	78.51	77.94	78.01	1,188
04 Oct 19	78.06000 +0.56	78.06	76.43	77.00	5,227
02 Oct 19	77.50000 -2.39	79.54	77.44	79.11	8,792
01 Oct 19	79.89000 -1.02	81.50	79.89	81.49	2,734
30 Sep 19	80.91000 -0.48	81.20	80.35	81.19	6,564
27 Sep 19	81.39000 -0.66	82.74	81.35	82.66	1,620
26 Sep 19	82.05000 -0.20	83.01	81.88	82.74	1,477
25 Sep 19	82.25000 +0.30	82.32	81.50	81.62	1,328
24 Sep 19	81.95000 -0.69	83.19	81.95	83.19	2,023
23 Sep 19	82.64000 -0.25	82.80	81.51	81.75	1,483
20 Sep 19	82.89000 -0.40	83.50	82.60	83.00	1,512
19 Sep 19	83.29000 +0.99	83.29	81.90	82.47	1,822
18 Sep 19	82.30000 +0.14	82.49	81.60	81.60	1,321
17 Sep 19	82.16000 +0.59	82.80	81.07	81.50	1,675
16 Sep 19	81.57000 -0.73	81.83	81.07	81.69	7,474
13 Sep 19	82.30000 -1.22	83.77	81.83	83.40	4,670
12 Sep 19	83.52000 +1.12	84.29	82.75	82.85	3,347
11 Sep 19	82.40000 +0.30	82.95	81.46	81.56	6,425
10 Sep 19	82.10000 -3.57	85.26	81.97	85.26	3,725
09 Sep 19	85.67000 -1.39	87.30	85.67	86.44	1,676
06 Sep 19	87.06000 +0.58	87.06	86.18	86.18	771
05 Sep 19	86.48000 +0.08	87.69	86.35	87.61	1,379
04 Sep 19	86.40000 -2.05	88.93	84.50	88.21	9,384
03 Sep 19	88.45000 +0.25	88.45	87.53	88.28	5,022
02 Sep 19	88.20000 +0.44	88.20	87.50	87.65	1,878
30 Aug 19	87.76000 -0.49	89.22	87.76	88.53	1,636
29 Aug 19	88.25000 +0.78	88.47	87.20	87.20	2,511
28 Aug 19	87.47000 +0.50	87.47	86.55	86.55	951
27 Aug 19	86.97000 +0.56	87.39	86.46	86.46	1,636
26 Aug 19	86.41000 +0.59	86.61	85.41	85.59	1,692
23 Aug 19	85.82000 -1.03	87.87	85.82	87.21	4,253
22 Aug 19	86.85000 +0.05	87.70	86.56	87.70	1,387
21 Aug 19	86.80000 -0.59	87.00	86.21	86.39	2,362
20 Aug 19	87.39000 +0.17	87.61	86.48	87.50	1,455
19 Aug 19	87.22000 +0.18	88.03	86.87	88.03	3,275
16 Aug 19	87.04000 +0.78	87.15	85.66	85.66	2,522
15 Aug 19	86.26000 +0.00	86.52	84.72	85.89	5,342
14 Aug 19	86.26000 +1.33	86.80	85.66	86.49	7,041
13 Aug 19	84.93000 +0.09	85.46	83.88	84.89	2,822
12 Aug 19	84.84000 -0.40	86.73	84.48	86.45	4,373
09 Aug 19	85.24000 +0.12	86.27	85.20	86.07	2,248
08 Aug 19	85.12000 +0.55	85.46	84.36	85.40	2,532
07 Aug 19	84.57000 -0.08	85.47	84.08	85.00	3,944
06 Aug 19	84.65000 +0.15	85.60	82.47	83.03	12,879
05 Aug 19	84.50000 -1.74	85.59	83.94	85.23	7,299
02 Aug 19	86.24000 -1.41	86.52	85.30	85.85	3,382
01 Aug 19	87.65000 +1.56	87.76	85.40	85.40	3,729
31 Jul 19	86.09000 -1.27	86.88	86.04	86.30	3,953
30 Jul 19	87.36000 -0.81	88.30	87.26	87.87	6,132
29 Jul 19	88.17000 +0.46	89.00	87.59	88.89	12,185
26 Jul 19	87.71000 +6.05	87.82	86.00	86.90	5,686
25 Jul 19	81.66000 +0.54	81.94	81.07	81.74	5,373
24 Jul 19	81.12000 +0.74	81.12	80.60	80.61	1,298
23 Jul 19	80.38000 -0.59	81.91	80.38	81.60	4,018
22 Jul 19	80.97000 +0.04	81.24	80.40	80.69	2,485
19 Jul 19	80.93000 +0.53	81.89	80.78	81.59	2,787
18 Jul 19	80.40000 +0.37	80.53	80.00	80.27	1,086
17 Jul 19	80.03000 -0.06	80.50	80.03	80.20	3,917
16 Jul 19	80.09000 +0.02	80.69	80.09	80.35	3,930
15 Jul 19	80.07000 +0.71	80.13	79.51	79.84	1,255
12 Jul 19	79.36000 +0.52	79.58	79.00	79.39	3,452
11 Jul 19	78.84000 +0.53	78.99	78.50	78.80	2,891
10 Jul 19	78.31000 +0.47	78.50	77.50	77.89	1,503
09 Jul 19	77.84000 -0.35	78.09	77.80	77.90	1,349
08 Jul 19	78.19000 +0.43	78.50	77.74	78.10	2,261
05 Jul 19	77.76000 +0.21	78.20	77.53	78.20	7,717
04 Jul 19	77.55000 +0.04	78.20	77.55	78.20	3,765
03 Jul 19	77.51000 +2.31	77.51	75.85	75.89	4,628
02 Jul 19	75.20000 +0.33	75.38	74.66	75.00	3,010
01 Jul 19	74.87000 +1.46	75.00	74.36	74.89	3,042
28 Jun 19	73.41000 -0.22	73.81	73.21	73.80	759
27 Jun 19	73.63000 +0.06	73.85	73.24	73.60	1,335
26 Jun 19	73.57000 -0.64	74.50	73.54	74.01	1,276
25 Jun 19	74.21000 +0.21	74.72	73.07	73.97	1,810
24 Jun 19	74.00000 -0.76	74.21	73.15	73.90	4,226
21 Jun 19	74.76000 -0.05	75.42	74.24	74.70	1,897
20 Jun 19	74.81000 +1.02	74.86	74.27	74.41	8,294
19 Jun 19	73.79000 -0.84	74.71	73.47	74.71	5,008
18 Jun 19	74.63000 +0.66	75.17	73.51	73.75	9,255
17 Jun 19	73.97000 -1.25	75.89	73.97	75.79	4,318
14 Jun 19	75.22000 +1.42	75.24	73.80	73.97	1,843
13 Jun 19	73.80000 +0.47	74.52	72.92	73.59	1,859
12 Jun 19	73.33000 +0.70	73.94	72.20	72.20	3,024
11 Jun 19	72.63000 -0.50	73.11	72.13	73.11	3,600
07 Jun 19	73.13000 +0.89	73.37	72.01	72.32	1,881
06 Jun 19	72.24000 +1.33	72.28	70.46	71.39	3,576
05 Jun 19	70.91000 +0.91	70.91	69.78	70.00	1,584
04 Jun 19	70.00000 +2.06	70.00	68.03	68.03	3,490
03 Jun 19	67.94000 -0.36	68.29	67.86	68.29	2,632
31 May 19	68.30000 -0.09	68.43	67.24	67.60	3,307
30 May 19	68.39000 +0.77	68.46	67.16	67.16	2,946
29 May 19	67.62000 -0.43	67.79	66.76	67.79	4,439
28 May 19	68.05000 -0.15	68.25	67.72	68.00	2,306
27 May 19	68.20000 +0.26	68.20	67.76	68.19	778
24 May 19	67.94000 -0.68	69.25	67.80	68.70	4,714
23 May 19	68.62000 -0.79	69.27	68.24	69.10	2,703
22 May 19	69.41000 +0.21	69.67	69.00	69.67	2,554
21 May 19	69.20000 +0.28	69.43	68.63	69.10	1,506
20 May 19	68.92000 -1.93	70.95	68.87	70.75	2,137
17 May 19	70.85000 +0.14	71.30	70.06	70.46	1,691
16 May 19	70.71000 +1.25	70.71	69.20	69.49	2,031
15 May 19	69.46000 +0.16	69.46	68.39	69.20	1,928
14 May 19	69.30000 +1.30	69.30	68.22	68.22	1,517
13 May 19	68.00000 -0.77	69.79	67.95	69.64	6,500
10 May 19	68.77000 -0.40	69.59	68.77	69.59	1,265
09 May 19	69.17000 -0.15	69.82	68.86	69.21	759
08 May 19	69.32000 -1.25	69.74	68.91	69.66	1,092
07 May 19	70.57000 +0.75	70.57	69.24	69.69	1,326
06 May 19	69.82000 +0.59	69.82	68.58	68.89	5,732
03 May 19	69.23000 -0.01	70.09	69.21	70.09	856
02 May 19	69.24000 +0.08	69.52	68.60	69.39	1,230
30 Apr 19	69.16000 +0.08	69.16	68.38	68.90	987
29 Apr 19	69.08000 +0.39	69.78	68.70	69.64	4,433
26 Apr 19	68.69000 -0.45	70.09	67.37	69.98	9,946
25 Apr 19	69.14000 +0.86	69.14	68.41	68.60	3,639
24 Apr 19	68.28000 +0.47	68.63	67.47	67.97	2,271
23 Apr 19	67.81000 +0.29	67.92	66.77	67.13	3,390
18 Apr 19	67.52000 +1.18	67.52	66.30	66.30	311
17 Apr 19	66.34000 -1.17	67.29	66.32	67.17	2,778
16 Apr 19	67.51000 +0.09	67.90	67.34	67.70	984
15 Apr 19	67.42000 -0.25	68.00	67.42	67.97	3,078
12 Apr 19	67.67000 +0.26	67.84	66.96	66.96	2,860
11 Apr 19	67.41000 +0.13	67.53	66.81	67.09	1,687
10 Apr 19	67.28000 +0.81	67.28	66.57	66.70	2,523
09 Apr 19	66.47000 +0.00	66.97	66.35	66.51	2,065
08 Apr 19	66.47000 -0.25	66.82	65.24	66.82	3,947
05 Apr 19	66.72000 +0.63	66.80	66.30	66.53	432
04 Apr 19	66.09000 -0.37	66.56	66.09	66.38	606
03 Apr 19	66.46000 +0.12	66.46	65.82	66.34	424
02 Apr 19	66.34000 +0.40	66.36	65.72	65.72	1,141
01 Apr 19	65.94000 -0.21	66.88	65.80	66.49	5,744
29 Mar 19	66.15000 +0.69	66.26	65.71	66.26	2,588
28 Mar 19	65.46000 +0.71	65.46	64.75	64.75	542
27 Mar 19	64.75000 +0.30	65.02	64.20	64.20	3,060
26 Mar 19	64.45000 +0.81	64.80	63.96	63.99	1,529
25 Mar 19	63.64000 -0.06	63.81	63.12	63.12	1,770
22 Mar 19	63.70000 +0.13	64.08	63.26	63.26	1,083
21 Mar 19	63.57000 +0.65	63.67	61.93	62.53	1,693
20 Mar 19	62.92000 -0.13	63.65	62.69	62.71	3,128
19 Mar 19	63.05000 +0.73	63.15	62.19	62.54	2,462
18 Mar 19	62.32000 -0.48	62.86	62.12	62.50	1,524
15 Mar 19	62.80000 +0.29	62.82	62.09	62.41	4,981
14 Mar 19	62.51000 -0.06	62.54	62.06	62.06	2,003
13 Mar 19	62.57000 +0.11	62.60	61.90	62.25	849
12 Mar 19	62.46000 +0.58	62.48	61.68	62.20	1,151
11 Mar 19	61.88000 +0.31	62.58	61.27	61.27	2,161
08 Mar 19	61.57000 -1.62	63.41	61.54	63.41	2,181
07 Mar 19	63.19000 -0.04	63.44	62.71	62.71	2,257
06 Mar 19	63.23000 +0.07	63.76	63.13	63.44	1,505
05 Mar 19	63.16000 +0.44	63.21	62.55	62.85	1,066
04 Mar 19	62.72000 +0.58	63.01	62.39	62.39	5,279
01 Mar 19	62.14000 +0.75	62.40	61.79	62.18	3,650
28 Feb 19	61.39000 -0.50	61.94	61.22	61.64	1,796
27 Feb 19	61.89000 -0.84	62.72	61.46	62.32	3,647
26 Feb 19	62.73000 -0.29	63.01	62.20	62.93	2,918
25 Feb 19	63.02000 +0.21	63.50	62.93	63.34	11,747
22 Feb 19	62.81000 +0.42	62.90	62.33	62.33	1,111
21 Feb 19	62.39000 +0.40	62.51	61.85	62.42	659
20 Feb 19	61.99000 -0.07	62.23	61.76	61.90	926
19 Feb 19	62.06000 -0.36	62.75	61.73	62.75	3,087
18 Feb 19	62.42000 -0.01	62.79	62.24	62.35	559
15 Feb 19	62.43000 -0.63	63.27	62.43	63.27	2,338
14 Feb 19	63.06000 +1.10	63.16	62.07	62.50	2,916
13 Feb 19	61.96000 -0.17	62.25	61.60	61.63	2,475
12 Feb 19	62.13000 -0.16	62.50	62.03	62.18	1,351
11 Feb 19	62.29000 +0.84	62.42	61.45	61.59	3,079
08 Feb 19	61.45000 +0.97	61.54	60.37	60.94	869
07 Feb 19	60.48000 -0.59	61.00	60.25	60.25	1,805
06 Feb 19	61.07000 +0.78	61.27	60.14	60.51	5,037
05 Feb 19	60.29000 +1.60	60.41	58.96	59.45	2,245
04 Feb 19	58.69000 -1.10	59.85	58.69	59.53	3,165
01 Feb 19	59.79000 -0.44	60.60	59.79	60.60	3,294
31 Jan 19	60.23000 +1.18	60.23	59.00	59.75	1,135
30 Jan 19	59.05000 +0.62	59.35	58.30	58.50	1,816
29 Jan 19	58.43000 +0.57	59.00	57.86	57.86	4,301
28 Jan 19	57.86000 -1.10	58.90	57.86	58.89	4,235
25 Jan 19	58.96000 +1.23	59.80	58.34	58.50	28,016
24 Jan 19	57.73000 -0.51	58.79	57.66	58.58	3,590
23 Jan 19	58.24000 +0.07	58.49	57.39	57.39	782
22 Jan 19	58.17000 +1.52	58.17	56.47	56.49	4,023
21 Jan 19	56.65000 +0.09	57.00	56.61	57.00	6,516
18 Jan 19	56.56000 +0.17	56.80	56.20	56.48	2,752
17 Jan 19	56.39000 -0.36	56.50	55.53	55.69	1,749
16 Jan 19	56.75000 +0.67	56.81	56.12	56.20	3,226
15 Jan 19	56.08000 +0.47	56.28	55.24	55.25	1,337
14 Jan 19	55.61000 +0.49	55.85	54.73	55.06	4,834
11 Jan 19	55.12000 -0.67	55.55	53.87	55.11	16,454
10 Jan 19	55.79000 +0.48	55.79	54.97	55.02	876
09 Jan 19	55.31000 +0.07	55.85	54.82	55.75	1,090
08 Jan 19	55.24000 -0.55	56.00	55.12	55.17	704
07 Jan 19	55.79000 +0.06	55.99	54.79	55.99	3,988
04 Jan 19	55.73000 +1.32	55.89	54.27	54.51	3,077
03 Jan 19	54.41000 -1.54	56.49	54.09	55.77	3,362
02 Jan 19	55.95000 +0.55	56.12	55.55	55.99	1,853
28 Dec 18	55.40000 +0.62	55.40	55.05	55.20	945
27 Dec 18	54.78000 -0.02	55.20	54.34	54.91	4,055
21 Dec 18	54.80000 -0.14	55.20	54.45	54.57	2,245
20 Dec 18	54.94000 -2.18	55.90	54.93	55.71	14,439
19 Dec 18	57.12000 +0.08	57.60	56.83	57.00	2,725
18 Dec 18	57.04000 -0.43	57.30	56.87	56.91	1,752
17 Dec 18	57.47000 +0.00	57.84	57.05	57.84	4,161
14 Dec 18	57.47000 -1.14	58.04	56.50	57.21	4,841
13 Dec 18	58.61000 +0.22	59.10	57.60	58.40	32,952
12 Dec 18	58.39000 -0.14	58.87	57.64	58.15	268,704
11 Dec 18	58.53000 +1.68	58.86	57.35	57.35	2,220
10 Dec 18	56.85000 -1.02	57.51	56.72	57.51	6,497
07 Dec 18	57.87000 -0.03	58.45	57.87	58.15	1,256
06 Dec 18	57.90000 -0.38	58.58	57.69	58.58	1,718
05 Dec 18	58.28000 -1.33	59.25	58.28	59.25	371
04 Dec 18	59.61000 +0.22	59.72	58.82	58.91	417
03 Dec 18	59.39000 +0.44	60.20	58.92	59.15	5,655
30 Nov 18	58.95000 +0.55	59.25	58.50	58.51	4,482
29 Nov 18	58.40000 -0.11	58.85	58.32	58.85	770
28 Nov 18	58.51000 +0.04	58.90	58.18	58.70	1,154
27 Nov 18	58.47000 +0.87	58.73	57.64	57.64	1,746
26 Nov 18	57.60000 -0.56	58.47	57.60	58.01	7,806
23 Nov 18	58.16000 +0.16	58.59	57.76	58.01	3,411
22 Nov 18	58.00000 -1.26	58.75	58.00	58.36	929
21 Nov 18	59.26000 +0.32	59.56	58.76	58.76	1,214
20 Nov 18	58.94000 -0.37	59.70	58.67	59.70	5,794
19 Nov 18	59.31000 -0.07	60.00	59.13	59.56	914
16 Nov 18	59.38000 +0.18	59.82	59.03	59.43	1,128
15 Nov 18	59.20000 -0.22	59.45	58.74	59.45	3,354
14 Nov 18	59.42000 -1.20	59.71	59.05	59.42	2,263
13 Nov 18	60.62000 +0.51	60.83	59.81	60.10	7,891
12 Nov 18	60.11000 -0.82	61.09	60.11	60.76	3,540
09 Nov 18	60.93000 +1.04	60.93	60.09	60.16	3,657
08 Nov 18	59.89000 +1.03	60.25	58.97	59.05	4,786
07 Nov 18	58.86000 +1.61	59.00	57.50	57.50	11,996
06 Nov 18	57.25000 +0.18	57.26	56.36	56.51	2,017
05 Nov 18	57.07000 +1.13	57.07	55.76	56.04	12,263
02 Nov 18	55.94000 +4.43	57.48	54.31	55.49	14,061
01 Nov 18	51.51000 -0.19	51.69	51.15	51.47	2,231
31 Oct 18	51.70000 +0.42	52.22	51.30	51.61	4,413
30 Oct 18	51.28000 -0.77	51.55	50.62	50.79	2,238
29 Oct 18	52.05000 +1.20	52.35	50.61	51.40	2,746
26 Oct 18	50.85000 -0.73	51.57	50.50	51.20	6,645
25 Oct 18	51.58000 -0.02	51.70	50.71	50.71	2,987
24 Oct 18	51.60000 +0.47	51.97	50.81	51.45	5,207
23 Oct 18	51.13000 -0.16	51.30	50.16	51.10	4,405
22 Oct 18	51.29000 +0.09	51.71	50.71	50.71	2,525
19 Oct 18	51.20000 +0.44	51.43	51.02	51.03	957
18 Oct 18	50.76000 +0.02	51.67	50.61	51.11	5,345
17 Oct 18	50.74000 +1.16	51.00	49.61	50.01	4,046
16 Oct 18	49.58000 +0.41	49.71	48.49	48.49	3,005
15 Oct 18	49.17000 +0.38	49.23	48.29	48.90	1,548
12 Oct 18	48.79000 +0.69	48.98	47.64	47.68	3,810
11 Oct 18	48.10000 -1.55	48.56	47.45	47.81	7,456
10 Oct 18	49.65000 -0.63	50.52	49.39	50.00	9,853
09 Oct 18	50.28000 +1.36	51.35	49.07	49.16	10,743
08 Oct 18	48.92000 +0.61	49.04	48.32	48.60	8,055
05 Oct 18	48.31000 -0.26	48.80	48.25	48.46	5,999
04 Oct 18	48.57000 +0.50	48.57	47.90	48.40	1,075
02 Oct 18	48.07000 -0.21	48.25	47.89	48.25	1,429
01 Oct 18	48.28000 -0.91	49.70	48.25	49.22	2,460
28 Sep 18	49.19000 -0.06	49.60	49.19	49.50	695
27 Sep 18	49.25000 +0.31	49.35	48.33	49.20	3,661
26 Sep 18	48.94000 +0.37	49.20	48.38	48.47	1,162
25 Sep 18	48.57000 +0.09	48.57	47.81	48.03	3,545
24 Sep 18	48.48000 -0.29	48.90	48.15	48.83	1,613
21 Sep 18	48.77000 +0.94	48.79	47.82	47.99	2,478
20 Sep 18	47.83000 +0.26	47.94	47.22	47.94	1,066
19 Sep 18	47.57000 +0.67	47.78	46.86	46.95	1,258
18 Sep 18	46.90000 +0.22	46.90	46.27	46.27	482
17 Sep 18	46.68000 -0.39	47.24	46.40	47.24	2,070
14 Sep 18	47.07000 -0.11	47.09	46.93	47.09	465
13 Sep 18	47.18000 -0.14	47.50	46.82	46.82	1,277
12 Sep 18	47.32000 -0.31	47.97	46.93	47.97	1,432
11 Sep 18	47.63000 +0.49	47.63	47.13	47.13	888
10 Sep 18	47.14000 -0.22	47.49	47.05	47.37	1,015
07 Sep 18	47.36000 +0.73	47.37	46.39	46.50	920
06 Sep 18	46.63000 +0.38	46.63	45.99	45.99	649
05 Sep 18	46.25000 +0.03	46.58	45.93	46.58	220
04 Sep 18	46.22000 +0.03	46.34	45.97	46.00	1,418
03 Sep 18	46.19000 +0.14	46.29	45.95	46.04	1,465
31 Aug 18	46.05000 +0.39	46.10	44.30	45.93	4,726
30 Aug 18	45.66000 +0.13	45.74	45.40	45.48	781
29 Aug 18	45.53000 +0.02	45.80	45.19	45.80	2,317
28 Aug 18	45.51000 +0.15	45.58	45.11	45.11	994
27 Aug 18	45.36000 +0.12	45.68	45.13	45.13	488
24 Aug 18	45.24000 -0.43	45.83	45.11	45.57	1,042
23 Aug 18	45.67000 -0.09	45.92	45.44	45.90	1,167
22 Aug 18	45.76000 -1.36	46.25	45.76	46.01	591
21 Aug 18	47.12000 -0.23	47.21	46.61	47.20	3,615
20 Aug 18	47.35000 +0.65	47.35	46.80	46.80	2,108
17 Aug 18	46.70000 -0.03	46.80	46.36	46.80	1,268
16 Aug 18	46.73000 +0.22	46.79	46.44	46.55	787
15 Aug 18	46.51000 +0.46	46.68	46.18	46.39	1,725
14 Aug 18	46.05000 +0.75	46.12	45.40	45.50	9,098
13 Aug 18	45.30000 +0.22	45.44	44.63	44.63	3,170
10 Aug 18	45.08000 +0.11	45.50	44.88	45.14	5,373
09 Aug 18	44.97000 +0.37	44.97	44.32	44.54	2,295
08 Aug 18	44.60000 +0.02	44.83	44.31	44.74	1,323
07 Aug 18	44.58000 -0.53	45.29	44.58	45.29	3,700
06 Aug 18	45.11000 +0.18	45.51	44.90	45.42	2,956
03 Aug 18	44.93000 +0.79	45.00	44.38	44.47	1,866
02 Aug 18	44.14000 -0.39	45.33	44.14	44.80	9,328
01 Aug 18	44.53000 -0.28	45.00	44.04	45.00	2,248
31 Jul 18	44.81000 +0.36	44.85	43.90	43.90	1,738
30 Jul 18	44.45000 -0.52	45.09	44.36	44.61	3,593
27 Jul 18	44.97000 +0.83	44.97	43.27	44.23	5,215
26 Jul 18	44.14000 -0.15	44.40	43.81	43.82	3,939
25 Jul 18	44.29000 +0.42	44.29	43.60	44.05	1,128
24 Jul 18	43.87000 +0.28	44.10	43.66	43.99	1,978
23 Jul 18	43.59000 -0.08	43.61	43.24	43.51	1,828
20 Jul 18	43.67000 -0.57	44.10	43.50	44.10	1,020
19 Jul 18	44.24000 +0.16	44.30	43.78	43.78	2,162
18 Jul 18	44.08000 +0.48	44.24	43.81	43.86	12,086
17 Jul 18	43.60000 -0.04	43.76	43.20	43.20	1,326
16 Jul 18	43.64000 -0.14	44.39	43.38	44.39	6,140
13 Jul 18	43.78000 +0.60	44.00	43.09	43.69	4,147
12 Jul 18	43.17500 +0.43	43.29	43.01	43.25	1,321
11 Jul 18	42.74000 -0.23	42.97	42.57	42.94	1,916
10 Jul 18	42.97500 +0.56	43.06	42.58	42.65	1,673
09 Jul 18	42.42000 +0.76	42.47	41.76	41.90	2,165
06 Jul 18	41.66000 +0.18	41.77	41.34	41.70	4,275
05 Jul 18	41.48000 -0.56	42.05	41.48	41.83	4,278
04 Jul 18	42.04000 -0.23	42.04	41.85	41.99	443
03 Jul 18	42.27000 +0.07	42.40	41.90	42.40	1,806
02 Jul 18	42.20000 +0.41	42.35	41.60	41.79	4,471
29 Jun 18	41.79000 +0.28	42.00	41.57	42.00	3,407
28 Jun 18	41.51000 -1.83	43.31	41.27	43.16	5,003
27 Jun 18	43.34000 +0.24	43.53	42.95	43.37	1,115
26 Jun 18	43.09500 -0.07	43.67	43.10	43.25	925
25 Jun 18	43.17000 -0.66	44.03	43.10	43.99	2,349
22 Jun 18	43.83000 -0.02	44.16	43.37	43.79	7,709
21 Jun 18	43.85000 -1.53	45.57	43.81	45.34	9,419
20 Jun 18	45.38500 -3.55	48.40	45.21	48.40	16,873
19 Jun 18	48.93500 -0.31	49.19	48.36	48.36	3,044
18 Jun 18	49.25000 +0.34	49.25	48.54	48.61	1,591
15 Jun 18	48.91000 +0.36	49.28	48.81	49.00	3,305
14 Jun 18	48.55000 +0.69	48.65	47.41	47.41	1,626
13 Jun 18	47.86000 -0.17	48.24	47.63	47.63	1,065
12 Jun 18	48.03000 +0.17	48.15	47.85	47.85	1,501
11 Jun 18	47.86000 -0.49	48.38	47.69	48.38	2,723
08 Jun 18	48.35000 -0.18	48.69	48.16	48.69	2,099
07 Jun 18	48.53000 +0.12	49.00	48.40	48.46	4,503
06 Jun 18	48.41000 +0.77	48.41	47.25	47.90	1,388
05 Jun 18	47.64000 -1.08	48.54	47.64	48.41	2,258
04 Jun 18	48.72000 -0.07	48.83	48.56	48.79	2,427
01 Jun 18	48.79000 +0.12	48.90	48.32	48.66	975
31 May 18	48.67000 -0.60	49.67	48.60	49.67	7,283
30 May 18	49.27000 -0.57	49.51	49.10	49.51	6,299
29 May 18	49.84000 +0.05	50.14	49.58	49.95	3,688
28 May 18	49.79000 -0.21	50.08	49.23	49.23	1,475
25 May 18	50.00000 +1.13	50.09	49.15	49.50	3,823
24 May 18	48.87000 -0.16	49.30	48.65	49.30	2,135
23 May 18	49.03000 +0.55	49.03	47.66	48.12	1,388
22 May 18	48.48000 -0.13	48.99	48.29	48.89	2,403
18 May 18	48.61000 +0.23	48.67	48.18	48.21	8,238
17 May 18	48.38000 -0.29	48.61	48.05	48.15	1,417
16 May 18	48.67000 +1.11	48.67	47.66	47.66	1,907
15 May 18	47.56000 +0.07	48.25	47.56	48.14	669
14 May 18	47.49000 -0.64	48.15	47.49	48.15	1,809
11 May 18	48.13000 -0.30	48.60	48.02	48.40	1,586
10 May 18	48.43000 +0.41	48.49	47.67	47.67	839
09 May 18	48.02000 -0.71	48.83	47.88	48.10	1,136
08 May 18	48.73000 +0.28	48.73	47.81	47.81	1,574
07 May 18	48.45000 +0.23	50.32	48.27	49.20	10,807
04 May 18	48.22000 +1.57	48.22	47.00	47.14	7,253
03 May 18	46.65000 -1.23	47.68	46.55	47.68	1,019
02 May 18	47.88000 -0.17	48.70	47.81	48.70	917
30 Apr 18	48.05000 +0.00	48.44	47.94	48.44	1,040
27 Apr 18	48.05000 -1.14	48.90	47.91	48.37	4,454
26 Apr 18	49.19000 +1.88	49.19	47.25	47.48	4,268
25 Apr 18	47.31000 -0.46	47.31	47.00	47.01	971
24 Apr 18	47.77000 -0.08	47.81	47.29	47.64	729
23 Apr 18	47.85000 +0.07	47.85	47.10	47.76	2,017
20 Apr 18	47.78000 +0.26	48.40	47.78	48.40	439
19 Apr 18	47.52000 -0.62	48.39	47.52	48.05	715
18 Apr 18	48.14000 -0.34	48.51	47.92	48.48	1,209
17 Apr 18	48.48000 +0.74	48.60	47.61	47.71	1,685
16 Apr 18	47.74000 -0.25	48.44	47.33	48.44	4,802
13 Apr 18	47.99000 -0.14	48.44	47.23	48.10	7,934
12 Apr 18	48.13000 +0.33	48.75	47.76	47.76	1,396
11 Apr 18	47.80000 -0.25	48.04	47.41	47.65	3,760
10 Apr 18	48.05000 +0.07	48.19	47.65	48.01	2,384
09 Apr 18	47.98000 +0.18	47.98	47.45	47.80	1,389
06 Apr 18	47.80000 -0.55	48.28	47.70	48.28	3,492
05 Apr 18	48.35000 +1.17	48.43	47.89	48.06	2,505
04 Apr 18	47.18000 +0.48	47.18	46.35	46.85	2,802
03 Apr 18	46.70000 -0.10	46.85	45.50	45.94	1,360
29 Mar 18	46.80000 +0.17	47.40	46.00	46.91	7,943
28 Mar 18	46.63000 +0.00	46.84	46.10	46.16	1,736
27 Mar 18	46.63000 +0.95	47.09	46.36	46.41	2,257
26 Mar 18	45.68000 -0.57	46.41	45.52	46.41	2,066
23 Mar 18	46.25000 -1.23	46.98	46.20	46.98	5,122
22 Mar 18	47.48000 -0.47	47.70	47.05	47.30	902
21 Mar 18	47.95000 -0.13	48.50	47.31	47.83	1,425
20 Mar 18	48.08000 +0.88	48.08	47.12	47.20	1,421
19 Mar 18	47.20000 -0.85	48.07	47.20	48.07	2,277
16 Mar 18	48.05000 -0.43	48.40	47.86	48.40	915
15 Mar 18	48.48000 +0.83	48.54	47.36	47.55	2,592
14 Mar 18	47.65000 -0.43	48.20	47.26	47.70	1,235
13 Mar 18	48.08000 -0.07	49.04	47.81	48.40	15,794
12 Mar 18	48.15000 +0.75	48.32	47.37	47.46	10,502
09 Mar 18	47.40000 +0.50	47.50	46.56	47.00	1,286
08 Mar 18	46.90000 +1.00	46.93	45.36	45.60	3,382
07 Mar 18	45.90000 +0.25	46.05	44.91	45.49	2,600
06 Mar 18	45.65000 -0.78	46.54	45.56	46.54	2,011
05 Mar 18	46.43000 +0.25	46.52	45.76	45.81	796
02 Mar 18	46.18000 -0.50	46.21	44.89	45.60	2,067
01 Mar 18	46.68000 -0.45	47.29	46.41	47.29	3,891
28 Feb 18	47.13000 +0.78	47.20	46.34	46.34	592
27 Feb 18	46.35000 +0.35	46.84	46.35	46.40	1,650
26 Feb 18	46.00000 +0.80	46.25	45.42	45.47	1,555
23 Feb 18	45.20000 -0.08	45.30	44.65	45.30	1,109
22 Feb 18	45.28000 -0.22	45.61	45.11	45.30	1,492
21 Feb 18	45.50000 +0.02	45.64	45.19	45.24	576
20 Feb 18	45.48000 -0.03	45.99	45.40	45.41	1,152
19 Feb 18	45.51000 +0.03	45.89	45.50	45.87	1,750
16 Feb 18	45.48000 +0.60	45.75	45.11	45.11	2,963
15 Feb 18	44.88000 -0.12	45.50	44.78	44.78	2,526
14 Feb 18	45.00000 +0.30	45.40	45.00	45.14	2,652
13 Feb 18	44.70000 -0.23	44.97	44.17	44.97	961
12 Feb 18	44.93000 +0.43	45.09	44.51	44.90	3,755
09 Feb 18	44.50000 +0.18	44.84	43.71	44.50	4,854
08 Feb 18	44.32000 -0.46	44.84	44.00	44.40	1,245
07 Feb 18	44.78000 +0.81	45.01	44.43	44.49	2,606
06 Feb 18	43.97000 -1.19	45.25	41.71	43.18	21,835
05 Feb 18	45.16000 +0.02	45.37	44.34	44.70	6,377
02 Feb 18	45.14000 +0.44	45.18	44.70	45.18	2,745
01 Feb 18	44.70000 -1.28	46.14	44.18	46.09	12,791
31 Jan 18	45.98000 -0.31	46.49	45.70	45.80	10,664
30 Jan 18	46.29000 -0.11	46.36	45.68	46.36	19,850
29 Jan 18	46.40000 +0.00	47.00	46.20	46.70	16,127
26 Jan 18	46.40000 -2.10	46.90	46.10	46.80	13,823
25 Jan 18	48.50000 -0.70	49.50	48.40	49.20	1,697
24 Jan 18	49.20000 -1.00	50.40	49.20	49.70	1,462
23 Jan 18	50.20000 +0.20	50.40	49.60	50.00	844
22 Jan 18	50.00000 +0.00	50.40	49.60	50.00	4,303
19 Jan 18	50.00000 -0.20	50.40	49.60	50.00	6,260
18 Jan 18	50.20000 +0.40	50.20	49.30	49.90	8,264
17 Jan 18	49.80000 +0.00	50.20	49.60	49.60	8,090
16 Jan 18	49.80000 +0.60	50.20	49.40	49.50	1,645
15 Jan 18	49.20000 -0.50	49.80	49.20	49.80	1,308
12 Jan 18	49.70000 +0.30	50.00	49.40	50.00	2,877
11 Jan 18	49.40000 -0.50	50.40	49.30	50.00	3,635
10 Jan 18	49.90000 +0.20	49.90	48.80	49.70	488
09 Jan 18	49.70000 +0.60	49.80	49.40	49.80	1,521
08 Jan 18	49.10000 -0.20	50.20	49.00	49.50	3,537
05 Jan 18	49.30000 +0.50	49.50	48.80	49.00	1,025
04 Jan 18	48.80000 +0.00	49.10	48.30	49.10	2,032
03 Jan 18	48.80000 +0.80	48.80	47.80	47.80	2,662
02 Jan 18	48.00000 +0.18	48.40	47.40	47.60	2,797
29 Dec 17	47.82000 -0.77	48.60	47.68	48.60	354
28 Dec 17	48.59000 +0.30	48.63	47.76	48.28	1,250
27 Dec 17	48.29000 -0.13	48.52	47.51	48.42	2,057
22 Dec 17	48.41500 -0.43	48.83	48.17	48.42	4,362
21 Dec 17	48.84500 +0.00	48.86	48.45	48.50	1,382
20 Dec 17	48.85000 -0.31	49.38	48.67	49.37	1,168
19 Dec 17	49.15500 -0.15	49.47	48.88	49.15	1,896
18 Dec 17	49.30000 -0.66	50.01	49.12	49.90	1,682
15 Dec 17	49.95500 -0.98	50.95	49.72	50.95	2,721
14 Dec 17	50.94000 +0.08	50.97	49.99	50.33	5,041
13 Dec 17	50.86000 +0.37	50.89	50.12	50.20	1,360
12 Dec 17	50.49000 +1.00	50.58	50.00	50.00	5,085
11 Dec 17	49.49500 -1.31	49.97	49.21	49.60	3,862
08 Dec 17	50.80000 +0.63	50.80	50.01	50.01	457
07 Dec 17	50.17000 -0.28	50.62	49.63	50.62	6,197
06 Dec 17	50.45000 +0.07	50.67	49.69	49.69	2,301
05 Dec 17	50.38000 +0.86	50.38	49.60	49.80	16,677
04 Dec 17	49.51750 +1.88	49.85	48.35	48.79	8,710
01 Dec 17	47.63500 -0.80	48.78	47.21	48.75	2,329
30 Nov 17	48.43500 +0.08	48.85	48.27	48.85	536
29 Nov 17	48.35500 +1.10	48.50	47.56	47.56	7,493
28 Nov 17	47.25000 +0.32	47.67	46.85	47.18	2,150
27 Nov 17	46.93000 -0.78	47.92	46.88	47.67	3,305
24 Nov 17	47.71500 -0.58	48.67	47.72	48.67	2,649
23 Nov 17	48.30000 +0.01	48.55	47.81	48.55	2,094
22 Nov 17	48.29000 -0.44	48.85	48.08	48.51	5,376
21 Nov 17	48.73000 +0.45	48.99	48.19	48.19	3,283
20 Nov 17	48.27500 +0.08	48.51	47.94	48.51	1,871
17 Nov 17	48.19500 -0.27	48.62	48.10	48.47	2,312
16 Nov 17	48.46500 +0.12	48.57	48.00	48.00	910
15 Nov 17	48.35000 +0.34	48.45	47.60	47.99	2,560
14 Nov 17	48.01000 -0.84	48.83	48.01	48.83	2,051
13 Nov 17	48.84500 +0.38	49.17	48.00	48.65	5,856
10 Nov 17	48.47000 -0.56	49.29	48.38	49.29	7,361
09 Nov 17	49.02500 -0.57	49.90	48.70	49.69	17,024
08 Nov 17	49.60000 +0.39	49.67	48.87	49.20	12,001
07 Nov 17	49.21000 +0.83	49.25	48.64	48.80	2,596
06 Nov 17	48.37500 -0.21	48.49	48.00	48.03	4,842
03 Nov 17	48.58000 +1.33	49.13	44.83	45.28	20,103
02 Nov 17	47.25000 -0.20	47.67	46.83	47.31	14,417
01 Nov 17	47.45000 +0.08	47.72	47.40	47.72	5,657
30 Oct 17	47.36500 -0.19	47.67	46.88	47.06	8,761
27 Oct 17	47.56000 +0.51	47.56	46.91	47.29	6,548
26 Oct 17	47.05000 +1.50	47.42	45.55	45.55	4,204
25 Oct 17	45.55000 -0.60	46.30	45.55	46.05	1,838
24 Oct 17	46.14500 -0.47	46.54	46.13	46.54	803
23 Oct 17	46.61000 +0.24	46.81	46.19	46.81	1,172
20 Oct 17	46.36500 -0.16	47.15	46.37	47.15	3,644
19 Oct 17	46.52500 -0.33	46.94	46.42	46.44	9,541
18 Oct 17	46.85500 +0.15	46.85	46.28	46.54	6,084
17 Oct 17	46.70000 -0.18	46.95	46.49	46.49	7,733
16 Oct 17	46.88000 -0.33	47.50	46.85	47.49	8,196
13 Oct 17	47.21500 +0.06	47.50	46.90	46.90	5,340
12 Oct 17	47.15000 +0.30	47.17	46.74	47.04	2,670
11 Oct 17	46.85000 -0.44	47.19	46.60	47.08	13,528
10 Oct 17	47.28500 +0.05	47.29	46.70	46.97	9,185
09 Oct 17	47.23500 +0.42	47.40	46.95	47.29	14,952
06 Oct 17	46.81000 +0.11	46.90	46.46	46.90	6,475
05 Oct 17	46.70000 +0.89	46.70	45.58	45.58	3,845
04 Oct 17	45.81000 -0.19	46.17	45.61	45.76	6,901
02 Oct 17	46.00500 +0.25	46.01	45.52	45.85	2,917
29 Sep 17	45.76000 -0.60	46.32	45.53	46.31	8,428
28 Sep 17	46.35500 -0.51	47.19	46.24	47.19	6,362
27 Sep 17	46.87000 +0.22	47.40	46.80	46.80	2,362
26 Sep 17	46.64500 +0.31	46.74	46.42	46.56	646
25 Sep 17	46.33500 +0.33	46.53	46.11	46.11	865
22 Sep 17	46.00000 -0.03	46.16	45.72	45.99	761
21 Sep 17	46.03000 +0.45	46.51	46.03	46.51	351
20 Sep 17	45.57500 -0.05	45.94	45.58	45.65	989
19 Sep 17	45.62500 -0.21	45.80	45.51	45.51	1,220
18 Sep 17	45.83000 +0.17	46.06	45.74	45.81	1,984
15 Sep 17	45.66000 -0.31	45.85	45.33	45.85	1,111
14 Sep 17	45.97000 -0.01	46.00	45.50	45.50	786
13 Sep 17	45.98000 +0.88	45.98	44.50	45.07	582
12 Sep 17	45.10500 +0.16	45.36	44.95	45.14	330
11 Sep 17	44.94500 +0.50	45.15	44.75	44.80	2,473
08 Sep 17	44.44500 -0.41	44.56	44.09	44.38	2,039
07 Sep 17	44.85500 -0.82	45.74	44.85	45.74	1,548
06 Sep 17	45.67500 -0.26	46.35	45.60	46.10	1,404
05 Sep 17	45.94000 -0.01	46.35	45.92	46.30	1,843
04 Sep 17	45.94500 -0.29	46.15	45.80	46.14	2,309
01 Sep 17	46.23500 -0.06	46.35	45.83	46.35	2,617
31 Aug 17	46.29000 +0.69	46.29	46.00	46.10	702
30 Aug 17	45.60500 +0.64	45.69	45.13	45.13	418
29 Aug 17	44.96500 -0.35	45.11	44.65	45.11	2,756
28 Aug 17	45.31500 -0.33	45.82	45.30	45.50	696
25 Aug 17	45.64500 +0.03	46.46	45.65	45.75	7,012
24 Aug 17	45.61000 +0.16	46.06	45.60	45.75	2,460
23 Aug 17	45.45000 -0.88	46.44	45.45	46.40	9,523
22 Aug 17	46.32500 +1.26	46.33	45.18	45.18	3,454
21 Aug 17	45.06500 +0.03	45.15	44.80	44.92	5,113
18 Aug 17	45.03500 -0.56	45.40	44.80	45.40	4,856
17 Aug 17	45.59000 -0.29	45.90	45.40	45.45	2,243
16 Aug 17	45.88500 +0.48	46.00	45.22	45.49	1,544
15 Aug 17	45.40500 +0.06	45.72	45.19	45.50	2,827
14 Aug 17	45.34500 +0.26	45.56	45.15	45.21	1,350
11 Aug 17	45.08500 -0.54	45.20	44.74	45.15	9,124
10 Aug 17	45.62500 -0.10	45.99	45.49	45.56	2,260
09 Aug 17	45.72000 -1.20	46.19	45.51	46.02	6,256
08 Aug 17	46.92500 -0.34	47.24	46.70	47.11	3,609
07 Aug 17	47.26500 +0.19	47.49	46.99	47.30	2,626
04 Aug 17	47.07500 -0.02	47.46	46.81	46.99	4,276
03 Aug 17	47.09500 +0.69	47.49	46.71	46.81	4,348
02 Aug 17	46.40000 +0.29	46.56	46.10	46.45	8,339
01 Aug 17	46.11000 +0.14	46.26	45.67	45.80	6,915
31 Jul 17	45.97000 -0.45	46.53	45.80	46.30	16,054
28 Jul 17	46.42500 -4.16	47.97	46.20	47.78	17,400
27 Jul 17	50.58000 +0.42	50.58	49.26	49.45	4,664
26 Jul 17	50.16000 -0.07	50.83	50.09	50.48	2,076
25 Jul 17	50.23000 +0.42	50.23	49.69	49.74	2,179
24 Jul 17	49.81500 -0.03	50.12	49.71	49.87	5,399
21 Jul 17	49.84500 -0.38	50.00	49.65	49.90	3,439
20 Jul 17	50.23000 -0.29	50.91	50.23	50.60	1,068
19 Jul 17	50.52000 +0.20	50.82	50.40	50.40	2,278
18 Jul 17	50.32000 -0.81	50.93	49.97	50.91	1,918
17 Jul 17	51.13000 +0.02	51.67	51.12	51.67	882
14 Jul 17	51.11000 -0.31	51.40	50.90	51.40	1,322
13 Jul 17	51.42000 +0.37	51.76	51.25	51.25	2,062
12 Jul 17	51.05000 +0.50	51.22	50.24	50.75	2,592
11 Jul 17	50.55000 -0.35	51.11	50.50	50.83	1,214
10 Jul 17	50.90000 -0.07	51.14	50.88	50.88	1,376
07 Jul 17	50.97000 +0.38	50.97	50.54	50.75	2,156
06 Jul 17	50.59000 -0.99	51.28	50.59	51.28	5,156
05 Jul 17	51.58000 +0.03	51.84	51.22	51.25	1,886
04 Jul 17	51.55000 +0.14	51.55	51.42	51.50	410
03 Jul 17	51.41000 -0.11	51.94	50.84	51.45	1,975
30 Jun 17	51.52000 +0.30	51.60	51.04	51.35	1,293
29 Jun 17	51.22000 -0.59	52.02	51.14	51.90	5,214
28 Jun 17	51.81000 -1.00	52.26	51.68	51.95	1,057
27 Jun 17	52.81000 -0.37	53.20	52.48	52.88	4,762
26 Jun 17	53.18000 -0.40	53.66	53.16	53.42	1,304
23 Jun 17	53.58000 +0.12	53.69	52.97	53.60	3,360
22 Jun 17	53.46000 -0.32	54.07	53.46	53.47	915
21 Jun 17	53.78000 -0.39	54.03	53.27	53.35	1,186
20 Jun 17	54.17000 +0.09	54.83	54.17	54.55	1,587
19 Jun 17	54.08000 +0.55	54.15	53.89	53.96	1,097
16 Jun 17	53.53000 -0.38	54.08	53.40	53.56	860
15 Jun 17	53.91000 +0.71	54.06	53.54	54.06	2,391
14 Jun 17	53.20000 -1.07	54.57	53.20	54.36	2,669
13 Jun 17	54.27000 -0.97	55.04	54.15	54.81	3,686
12 Jun 17	55.24000 -0.45	55.45	54.81	55.45	3,744
09 Jun 17	55.69000 -0.70	56.09	55.69	55.90	1,802
08 Jun 17	56.39000 -0.20	56.78	56.36	56.60	3,023
07 Jun 17	56.59000 -0.35	57.23	56.58	57.00	1,427
06 Jun 17	56.94000 -0.06	57.08	56.74	56.81	3,125
02 Jun 17	57.00000 +0.39	57.00	56.45	56.83	772
01 Jun 17	56.61000 +0.28	56.77	56.21	56.75	736
31 May 17	56.33000 -0.33	56.60	56.30	56.55	2,545
30 May 17	56.66000 +0.15	57.00	56.05	57.00	1,022
29 May 17	56.51000 -0.09	56.72	56.51	56.72	540
26 May 17	56.60000 +0.73	56.62	55.81	56.01	1,609
25 May 17	55.87000 +1.17	55.87	55.20	55.20	437
24 May 17	54.70000 +0.49	54.83	54.70	54.83	240
23 May 17	54.21000 -0.47	54.81	54.21	54.61	2,067
22 May 17	54.68000 -0.27	54.95	54.11	54.80	4,331
19 May 17	54.95000 +1.34	54.95	53.41	53.85	2,426
18 May 17	53.61000 +0.11	53.71	53.31	53.66	8,446
17 May 17	53.50000 -0.75	54.14	52.92	53.75	6,967
16 May 17	54.25000 -0.73	55.20	54.25	54.98	1,620
15 May 17	54.98000 +0.07	55.31	54.79	55.21	13,390
12 May 17	54.91000 -0.50	55.36	54.80	55.09	1,137
11 May 17	55.41000 -0.44	55.95	55.28	55.42	397
10 May 17	55.85000 -0.21	56.33	55.85	56.33	423
09 May 17	56.06000 +0.61	56.06	55.18	55.82	889
08 May 17	55.45000 +0.29	55.88	55.43	55.43	1,540
05 May 17	55.16000 -0.23	55.52	54.99	55.52	1,238
04 May 17	55.39000 -0.24	55.80	55.17	55.80	1,933
03 May 17	55.63000 +0.33	55.63	55.23	55.34	1,443
02 May 17	55.30000 +0.83	55.63	54.76	55.28	1,523
28 Apr 17	54.47000 -2.34	54.60	53.35	53.85	5,654
27 Apr 17	56.81000 +0.48	56.99	56.20	56.45	2,039
26 Apr 17	56.33000 +0.60	56.36	55.95	56.12	923
25 Apr 17	55.73000 -0.57	56.50	55.44	56.50	7,779
24 Apr 17	56.30000 -0.20	56.60	55.79	56.60	4,588
21 Apr 17	56.50000 +1.01	56.50	56.01	56.25	1,386
20 Apr 17	55.49000 +0.19	55.86	55.30	55.50	2,100
19 Apr 17	55.30000 +0.80	55.30	54.04	54.39	3,128
18 Apr 17	54.50000 +0.17	54.72	53.78	54.42	2,104
13 Apr 17	54.33000 -0.01	54.33	53.56	53.85	1,646
12 Apr 17	54.34000 +0.26	54.70	54.31	54.50	623
11 Apr 17	54.08000 -0.83	54.68	54.08	54.32	1,089
10 Apr 17	54.91000 +0.54	55.02	54.60	55.00	3,386
07 Apr 17	54.37000 -0.21	54.65	54.17	54.17	799
06 Apr 17	54.58000 -0.46	54.80	54.35	54.50	980
05 Apr 17	55.04000 +0.48	55.04	54.34	55.00	1,344
04 Apr 17	54.56000 +0.19	54.99	54.51	54.84	951
03 Apr 17	54.37000 -0.06	54.99	54.37	54.92	1,653
31 Mar 17	54.43000 +0.30	54.91	53.88	54.21	2,554
30 Mar 17	54.13000 +0.59	54.19	53.11	53.70	4,104
29 Mar 17	53.54000 +0.95	53.99	52.81	53.18	3,620
28 Mar 17	52.59000 +0.10	52.92	52.51	52.92	904
27 Mar 17	52.49000 -0.31	52.49	51.51	51.55	3,148
24 Mar 17	52.80000 +0.67	52.80	51.53	51.80	2,456
23 Mar 17	52.13000 +0.52	52.13	51.75	51.75	4,125
22 Mar 17	51.61000 +0.04	51.70	51.22	51.22	2,993
21 Mar 17	51.57000 -0.39	52.00	51.57	51.88	1,533
20 Mar 17	51.96000 +0.11	52.03	51.73	51.80	1,775
17 Mar 17	51.85000 +0.75	52.19	50.74	50.91	1,265
16 Mar 17	51.10000 -0.15	51.42	50.90	50.91	1,801
15 Mar 17	51.25000 +0.16	51.29	50.91	51.21	3,285
14 Mar 17	51.09000 +0.10	51.50	51.03	51.22	2,274
13 Mar 17	50.99000 -0.47	51.44	50.50	51.09	4,240
10 Mar 17	51.46000 -0.63	52.23	51.43	51.96	1,994
09 Mar 17	52.09000 -1.16	53.01	51.92	52.80	3,056
08 Mar 17	53.25000 -0.24	53.31	52.76	53.31	1,392
07 Mar 17	53.49000 -0.01	53.68	53.05	53.46	1,320
06 Mar 17	53.50000 -0.39	53.90	53.07	53.51	3,960
03 Mar 17	53.89000 -0.09	54.22	53.71	54.00	1,329
02 Mar 17	53.98000 -0.04	54.63	53.98	54.39	541
01 Mar 17	54.02000 +0.52	54.54	54.00	54.40	1,809
28 Feb 17	53.50000 +0.10	53.77	53.09	53.45	5,739
27 Feb 17	53.40000 -0.72	54.48	53.40	54.25	1,984
24 Feb 17	54.12000 -0.31	54.43	53.93	54.38	2,322
23 Feb 17	54.43000 -0.09	54.57	54.16	54.43	3,836
22 Feb 17	54.52000 -0.17	55.00	54.52	54.55	1,560
21 Feb 17	54.69000 +0.59	54.85	54.41	54.60	2,453
20 Feb 17	54.10000 +0.40	54.13	53.61	54.02	1,585
17 Feb 17	53.70000 +0.60	54.00	53.05	53.05	1,139
16 Feb 17	53.10000 -0.50	53.79	53.04	53.79	802
15 Feb 17	53.60000 +0.11	53.62	53.30	53.48	2,411
14 Feb 17	53.49000 +0.39	53.49	52.51	53.00	1,245
13 Feb 17	53.10000 +0.59	53.34	52.44	52.94	4,021
10 Feb 17	52.51000 +0.65	52.97	52.06	52.50	2,441
09 Feb 17	51.86000 +0.16	52.35	51.51	51.51	2,530
08 Feb 17	51.70000 -0.38	52.00	51.66	52.00	2,521
07 Feb 17	52.08000 +0.19	52.35	51.95	52.25	3,219
06 Feb 17	51.89000 +1.13	51.95	51.16	51.43	3,378
03 Feb 17	50.76000 +0.82	50.76	50.05	50.11	2,677
02 Feb 17	49.94000 -0.45	50.23	49.60	49.88	3,379
01 Feb 17	50.39000 -0.91	51.55	50.36	51.55	8,383
31 Jan 17	51.30000 -0.88	52.30	51.30	52.02	2,524
30 Jan 17	52.18000 -0.69	52.74	52.08	52.23	1,971
27 Jan 17	52.87000 -1.94	52.87	52.19	52.65	10,951
26 Jan 17	54.81000 +0.02	55.24	54.70	54.78	1,265
25 Jan 17	54.79000 +0.88	54.85	54.17	54.49	2,574
24 Jan 17	53.91000 +0.23	53.98	53.64	53.64	1,114
23 Jan 17	53.68000 -0.48	54.23	53.40	53.40	3,151
20 Jan 17	54.16000 -0.55	54.93	54.02	54.43	1,743
19 Jan 17	54.71000 +0.25	54.82	54.21	54.82	64
18 Jan 17	54.46000 +0.18	54.86	54.32	54.43	4,982
17 Jan 17	54.28000 -0.56	54.37	53.83	54.09	2,110
16 Jan 17	54.84000 +0.32	54.84	54.19	54.19	617
13 Jan 17	54.52000 +0.33	54.84	54.26	54.64	2,880
12 Jan 17	54.19000 -1.15	54.58	54.19	54.58	206
11 Jan 17	55.34000 +0.66	55.51	55.06	55.29	924
10 Jan 17	54.68000 -0.33	55.08	54.64	55.00	881
09 Jan 17	55.01000 +1.03	55.35	54.13	54.20	4,359
06 Jan 17	53.98000 +0.88	53.98	53.12	53.38	1,775
05 Jan 17	53.10000 -0.34	53.48	52.95	53.08	1,810
04 Jan 17	53.44000 +0.42	53.65	52.91	53.35	1,835
03 Jan 17	53.02000 -0.48	53.94	52.78	52.78	3,479
02 Jan 17	53.50000 +0.28	53.83	52.56	52.75	6,358
30 Dec 16	53.22000 -0.53	53.60	53.13	53.50	1,232
29 Dec 16	53.75000 -0.53	53.94	53.61	53.81	892
28 Dec 16	54.28000 -0.26	54.71	54.09	54.63	1,328
27 Dec 16	54.54000 +0.04	54.74	53.93	54.50	1,789
23 Dec 16	54.50000 -0.03	54.88	54.50	54.85	595
22 Dec 16	54.53000 -0.83	55.48	54.24	55.06	3,356
21 Dec 16	55.36000 -0.46	55.56	55.05	55.34	2,003
20 Dec 16	55.82000 +0.50	55.82	55.13	55.13	1,033
19 Dec 16	55.32000 +0.06	55.51	54.91	55.06	2,400
16 Dec 16	55.26000 -0.37	55.26	55.08	55.18	1,253
15 Dec 16	55.63000 +0.71	56.49	55.27	56.05	3,904
14 Dec 16	54.92000 -0.81	55.87	54.92	55.50	1,189
13 Dec 16	55.73000 +0.66	55.74	55.09	55.56	570
12 Dec 16	55.07000 -0.48	55.48	54.88	55.39	5,944
09 Dec 16	55.55000 +0.01	55.61	55.05	55.19	1,736
08 Dec 16	55.54000 +1.68	55.65	54.26	54.37	3,136
07 Dec 16	53.86000 +0.46	53.87	53.00	53.63	4,381
06 Dec 16	53.40000 -0.10	53.86	52.95	53.27	397
05 Dec 16	53.50000 -0.06	54.18	53.00	54.15	3,151
02 Dec 16	53.56000 -1.24	53.73	52.50	53.00	12,506
01 Dec 16	54.80000 -0.28	54.92	53.94	54.50	5,989
30 Nov 16	55.08000 +0.62	55.10	54.37	55.00	1,516
29 Nov 16	54.46000 +0.17	54.80	54.19	54.20	1,223
28 Nov 16	54.29000 +0.03	54.30	53.32	53.60	3,811
25 Nov 16	54.26000 -0.09	54.65	53.99	54.65	1,033
24 Nov 16	54.35000 -0.17	54.80	54.19	54.54	4,754
23 Nov 16	54.52000 +1.22	54.52	53.52	53.52	6,503
22 Nov 16	53.30000 +0.85	53.30	52.51	53.00	2,321
21 Nov 16	52.45000 -0.51	52.64	52.31	52.40	1,951
18 Nov 16	52.96000 +1.11	53.00	52.31	52.40	4,859
17 Nov 16	51.85000 +0.20	52.02	51.50	51.66	2,613
16 Nov 16	51.65000 +0.89	51.65	50.50	51.20	1,529
15 Nov 16	50.76000 +0.08	50.76	49.81	50.35	3,849
14 Nov 16	50.68000 +1.62	50.76	49.88	50.15	1,652
11 Nov 16	49.06000 -0.44	49.42	48.60	49.40	4,546
10 Nov 16	49.50000 +0.12	50.60	49.50	50.25	1,844
09 Nov 16	49.38500 +0.26	49.38	47.00	47.30	8,183
08 Nov 16	49.12000 +0.02	49.45	49.12	49.45	1,005
07 Nov 16	49.10000 +1.45	49.10	48.01	48.25	3,841
04 Nov 16	47.65000 +0.59	48.21	45.46	47.01	6,218
03 Nov 16	47.06500 -0.72	47.72	46.89	46.89	1,011
02 Nov 16	47.78000 +0.31	47.78	46.83	47.10	5,109
01 Nov 16	47.47000 -1.22	48.60	47.47	48.60	1,150
31 Oct 16	48.69500 -0.52	49.19	48.65	48.65	703
28 Oct 16	49.21500 +0.49	49.22	48.91	49.00	2,291
27 Oct 16	48.73000 -0.34	49.47	48.69	49.00	3,878
26 Oct 16	49.07000 -0.13	49.24	48.82	49.03	1,749
25 Oct 16	49.20000 -0.54	50.29	49.20	49.49	1,354
24 Oct 16	49.74500 +0.82	49.87	49.25	49.25	5,155
21 Oct 16	48.92500 -0.04	49.58	48.92	49.40	1,773
20 Oct 16	48.96500 +0.12	48.97	48.42	48.42	496
19 Oct 16	48.84500 +0.49	48.85	47.72	47.72	1,952
18 Oct 16	48.36000 +0.31	48.51	48.10	48.10	760
17 Oct 16	48.05500 -0.44	48.35	48.06	48.24	764
14 Oct 16	48.50000 +0.66	48.50	48.03	48.03	1,639
13 Oct 16	47.84000 -0.46	48.20	47.84	48.20	779
12 Oct 16	48.30000 +0.59	48.30	47.85	47.85	102
11 Oct 16	47.71000 -0.21	48.21	47.71	48.10	1,417
10 Oct 16	47.92000 +0.21	48.35	47.68	47.85	524
07 Oct 16	47.71000 -0.17	48.07	47.44	48.07	673
06 Oct 16	47.88000 +0.28	48.00	47.45	47.66	5,589
05 Oct 16	47.60000 -0.53	48.10	47.60	47.75	911
04 Oct 16	48.12500 -0.16	48.49	47.87	48.16	1,165
30 Sep 16	48.28500 +0.44	48.28	47.45	47.48	823
29 Sep 16	47.85000 -0.04	48.21	47.78	48.21	1,860
28 Sep 16	47.89000 -0.32	48.52	47.89	48.37	4,242
27 Sep 16	48.20500 +0.23	48.26	47.94	48.19	415
26 Sep 16	47.98000 -0.56	48.49	47.98	48.49	2,160
23 Sep 16	48.54500 +0.23	48.69	48.31	48.52	785
22 Sep 16	48.31000 +0.24	48.39	48.00	48.00	2,857
21 Sep 16	48.07000 +0.26	48.19	48.00	48.00	607
20 Sep 16	47.81500 +0.32	47.81	47.37	47.56	2,430
19 Sep 16	47.49000 -0.44	48.62	47.49	48.50	854
16 Sep 16	47.93000 -0.07	48.00	47.93	48.00	655
15 Sep 16	48.00000 -0.17	48.04	47.75	47.97	2,272
14 Sep 16	48.16500 -0.10	48.60	48.15	48.29	2,445
13 Sep 16	48.27000 -0.10	48.83	48.01	48.60	2,868
12 Sep 16	48.37000 -0.43	48.37	47.40	47.67	5,818
09 Sep 16	48.80000 -0.69	49.10	48.67	49.10	1,733
08 Sep 16	49.49500 -0.69	49.96	49.49	49.96	874
07 Sep 16	50.19000 +0.09	50.19	49.58	50.00	655
06 Sep 16	50.10000 -0.10	50.30	50.10	50.20	258
05 Sep 16	50.20000 -0.10	50.44	50.20	50.21	1,359
02 Sep 16	50.30000 +0.33	50.55	50.30	50.55	295
01 Sep 16	49.96500 -0.37	50.83	49.97	50.73	274
31 Aug 16	50.33000 -0.07	50.90	50.33	50.90	254
30 Aug 16	50.40000 -0.50	50.80	50.40	50.60	457
29 Aug 16	50.90000 -0.14	51.28	50.90	51.15	1,322
26 Aug 16	51.04000 +0.34	51.04	50.80	50.80	1,267
25 Aug 16	50.70000 +0.18	50.80	50.40	50.50	1,833
24 Aug 16	50.52000 +1.01	50.52	49.62	49.62	7,202
23 Aug 16	49.50500 +0.78	49.53	49.15	49.22	685
22 Aug 16	48.72000 +0.22	49.16	48.35	48.68	4,661
19 Aug 16	48.50000 -0.63	49.00	48.50	49.00	290
18 Aug 16	49.13500 -0.05	49.40	49.13	49.35	639
17 Aug 16	49.18000 +0.40	49.50	49.18	49.24	1,811
16 Aug 16	48.78000 -0.85	49.23	48.60	49.10	1,376
15 Aug 16	49.63500 -0.16	49.95	49.44	49.60	263
12 Aug 16	49.79000 -0.06	49.94	49.50	49.88	3,338
11 Aug 16	49.85500 +0.15	49.96	49.71	49.96	424
10 Aug 16	49.70000 -0.34	49.81	49.38	49.60	2,313
09 Aug 16	50.04000 +0.02	50.10	50.04	50.10	5,488
08 Aug 16	50.02000 -0.33	50.65	50.02	50.63	1,168
05 Aug 16	50.35000 +0.30	50.60	49.74	49.97	1,418
04 Aug 16	50.05000 -0.35	50.49	49.57	50.38	1,234
03 Aug 16	50.40000 -0.02	50.76	50.32	50.76	4,276
02 Aug 16	50.42000 -1.21	51.62	50.42	51.16	1,271
01 Aug 16	51.63000 -0.37	52.36	51.49	52.24	1,062
29 Jul 16	52.00000 -0.21	52.55	51.76	52.30	1,648
28 Jul 16	52.21000 -0.39	52.41	52.01	52.41	765
27 Jul 16	52.60000 -0.45	53.35	52.60	53.35	1,428
26 Jul 16	53.05000 +0.28	53.57	52.58	52.83	11,420
25 Jul 16	52.77000 -0.30	52.89	52.56	52.89	240
22 Jul 16	53.07000 +0.73	53.07	50.62	50.95	4,476
21 Jul 16	52.34000 +0.48	52.34	51.90	52.14	998
20 Jul 16	51.86000 +0.31	51.91	51.64	51.82	574
19 Jul 16	51.55000 -0.28	51.84	51.26	51.42	700
18 Jul 16	51.83000 +0.01	52.28	51.67	52.04	1,898
15 Jul 16	51.82000 +0.31	52.14	51.60	51.75	767
14 Jul 16	51.51000 +0.36	51.55	51.07	51.20	1,063
13 Jul 16	51.15000 -0.49	52.05	51.00	51.83	2,448
12 Jul 16	51.64000 +0.55	51.64	50.50	51.10	1,755
11 Jul 16	51.09000 -0.43	51.54	50.99	51.50	1,635
08 Jul 16	51.52000 +0.37	51.87	51.15	51.15	961
07 Jul 16	51.15000 +0.11	51.27	50.89	50.99	281
06 Jul 16	51.04000 -0.04	51.31	50.96	51.27	1,924
05 Jul 16	51.08000 -0.54	51.27	50.69	51.02	2,051
04 Jul 16	51.62000 +0.14	51.70	51.11	51.60	1,901
01 Jul 16	51.48000 +0.48	51.60	50.83	51.58	4,434
30 Jun 16	51.00000 +0.24	51.24	50.72	51.00	509
29 Jun 16	50.76000 +1.47	50.76	49.83	49.83	2,078
28 Jun 16	49.29500 +0.29	49.40	48.79	48.95	3,794
27 Jun 16	49.00000 -0.65	49.49	49.00	49.33	2,411
24 Jun 16	49.65000 +0.23	49.86	47.67	48.00	5,683
23 Jun 16	49.42000 +0.02	49.42	48.88	49.28	3,729
22 Jun 16	49.40000 -0.02	49.40	49.18	49.40	742
21 Jun 16	49.42500 -0.10	49.42	48.94	48.94	187
20 Jun 16	49.53000 +0.46	49.53	49.25	49.50	770
17 Jun 16	49.07000 +0.25	49.52	48.92	49.49	1,620
16 Jun 16	48.82000 -1.09	48.94	48.67	48.67	109
15 Jun 16	49.91000 +0.88	49.91	49.38	49.64	1,085
14 Jun 16	49.03000 -0.15	49.05	48.74	48.76	518
13 Jun 16	49.17500 +0.67	49.18	48.00	48.80	2,855
10 Jun 16	48.50500 -0.52	49.00	48.36	48.90	433
09 Jun 16	49.02500 +0.81	49.11	48.45	48.45	771
08 Jun 16	48.22000 -0.86	48.85	48.22	48.71	868
07 Jun 16	49.08000 +0.51	49.40	48.85	49.13	701
06 Jun 16	48.57500 +0.63	48.75	48.01	48.10	1,599
03 Jun 16	47.95000 -0.94	49.15	47.95	49.15	778
02 Jun 16	48.89000 -0.42	49.17	48.89	49.01	413
01 Jun 16	49.30500 +0.19	49.72	49.10	49.55	2,041
31 May 16	49.11500 -0.55	49.88	49.12	49.76	1,665
30 May 16	49.66500 -0.04	49.99	49.31	49.85	4,555
27 May 16	49.71000 +0.03	49.78	49.01	49.61	2,034
26 May 16	49.67500 +0.01	49.73	49.35	49.37	979
25 May 16	49.66500 +0.67	50.09	49.33	49.74	3,844
24 May 16	49.00000 +0.35	49.00	48.35	48.63	1,203
23 May 16	48.65500 -0.37	48.94	48.47	48.70	4,285
20 May 16	49.02500 +0.48	49.08	48.62	48.65	705
19 May 16	48.54500 -0.06	48.79	48.50	48.71	1,087
18 May 16	48.60000 -0.23	48.80	48.31	48.74	2,322
17 May 16	48.83000 -1.16	49.49	48.83	49.04	712
13 May 16	49.99000 +0.85	49.99	49.25	49.25	1,951
12 May 16	49.14000 -0.20	49.74	49.14	49.24	1,702
11 May 16	49.34000 -1.00	50.78	49.33	50.39	783
10 May 16	50.34000 +0.58	50.46	49.62	50.00	1,436
09 May 16	49.76500 +0.74	49.90	49.19	49.19	985
06 May 16	49.03000 -0.62	49.60	48.68	49.15	963
05 May 16	49.64500 +0.39	49.78	49.20	49.76	1,726
04 May 16	49.25500 +0.38	49.26	48.54	48.80	2,086
03 May 16	48.88000 -0.53	49.50	48.72	49.40	3,043
02 May 16	49.41000 +0.73	49.44	48.70	48.85	7,441
29 Apr 16	48.68000 -1.68	49.88	48.63	49.60	3,044
28 Apr 16	50.36000 +0.05	50.36	49.49	50.00	11,266
27 Apr 16	50.31000 -0.98	51.22	50.20	50.86	13,204
26 Apr 16	51.29000 +0.13	51.59	50.95	51.28	2,547
25 Apr 16	51.16000 +0.19	51.41	50.80	51.24	3,647
22 Apr 16	50.97000 -3.15	52.25	50.97	51.80	4,390
21 Apr 16	54.12000 +0.00	54.12	53.65	53.90	2,354
20 Apr 16	54.12000 +0.45	54.12	53.30	53.65	1,349
19 Apr 16	53.67000 +0.06	54.16	53.40	53.56	1,198
18 Apr 16	53.61000 +0.02	53.94	53.01	53.15	2,576
15 Apr 16	53.59000 +0.19	53.67	53.07	53.67	248
14 Apr 16	53.40000 +0.19	53.98	53.04	53.72	2,787
13 Apr 16	53.21000 +1.20	53.75	52.49	52.65	3,925
12 Apr 16	52.01000 -1.39	53.25	51.44	53.08	8,250
11 Apr 16	53.40000 -0.23	54.29	53.20	53.58	1,157
08 Apr 16	53.63000 +0.02	54.18	53.63	54.13	1,513
07 Apr 16	53.61000 +0.55	53.88	53.02	53.40	1,228
06 Apr 16	53.06000 +0.23	53.30	52.97	53.10	711
05 Apr 16	52.83000 -0.34	52.98	52.39	52.78	4,258
04 Apr 16	53.17000 -0.25	54.23	53.16	53.80	3,692
01 Apr 16	53.42000 +0.66	53.42	51.96	52.42	1,999
31 Mar 16	52.76000 -0.01	53.00	52.50	52.99	1,185
30 Mar 16	52.77000 -0.32	53.00	52.59	53.00	864
29 Mar 16	53.09000 +0.48	53.09	52.50	52.62	1,448
24 Mar 16	52.61000 -0.24	52.75	52.50	52.69	478
23 Mar 16	52.85000 +0.35	53.53	52.50	53.08	2,303
22 Mar 16	52.50000 -0.23	53.13	51.90	52.80	3,035
21 Mar 16	52.73000 -0.70	53.52	52.39	53.20	2,481
18 Mar 16	53.43000 +0.68	53.54	52.41	52.97	1,978
17 Mar 16	52.75000 -0.70	53.05	51.98	53.00	704
16 Mar 16	53.45000 +0.45	53.45	53.11	53.30	519
15 Mar 16	53.00000 +0.61	53.00	52.35	52.65	1,990
14 Mar 16	52.39000 +1.28	52.43	51.38	51.70	1,619
11 Mar 16	51.11000 -0.08	52.40	51.05	52.00	1,885
10 Mar 16	51.19000 -0.95	53.09	51.19	51.90	2,824
09 Mar 16	52.14000 -0.26	52.99	52.14	52.79	1,117
08 Mar 16	52.40000 +0.04	52.61	51.70	52.15	2,533
07 Mar 16	52.36000 -0.96	53.36	52.31	53.15	3,062
04 Mar 16	53.32000 -0.09	54.22	53.11	54.00	2,754
03 Mar 16	53.41000 -1.29	55.00	53.35	55.00	2,979
02 Mar 16	54.70000 -0.19	55.45	54.70	55.45	1,980
01 Mar 16	54.89000 +0.86	54.89	53.61	53.61	1,867
29 Feb 16	54.03000 +0.80	54.03	52.42	52.86	1,686
26 Feb 16	53.23000 +0.52	54.26	53.23	53.80	4,160
25 Feb 16	52.71000 +0.84	53.02	52.70	52.70	2,028
24 Feb 16	51.87000 -1.07	53.45	51.14	53.41	2,986
23 Feb 16	52.94000 +0.11	53.29	52.65	53.00	2,763
22 Feb 16	52.83000 +0.94	53.44	52.64	52.64	1,855
19 Feb 16	51.89000 +0.31	51.89	51.00	51.45	1,814
18 Feb 16	51.58000 +0.88	52.10	51.22	52.00	4,203
17 Feb 16	50.70000 +0.15	51.31	50.70	51.01	377
16 Feb 16	50.55000 -0.41	51.42	50.50	51.05	1,779
15 Feb 16	50.96000 +1.71	51.11	50.25	50.25	3,651
12 Feb 16	49.25000 +1.60	49.36	48.37	48.38	4,018
11 Feb 16	47.65000 -1.98	48.28	47.21	48.00	7,174
10 Feb 16	49.63500 +1.38	50.10	48.40	48.40	4,347
09 Feb 16	48.25000 +0.86	48.63	47.00	48.15	14,178
08 Feb 16	47.39000 -2.32	49.15	47.10	49.15	8,249
05 Feb 16	49.71000 -2.46	52.21	49.44	51.80	3,712
04 Feb 16	52.17000 -1.45	54.00	51.73	54.00	2,585
03 Feb 16	53.62000 -2.02	55.77	53.07	55.77	2,137
02 Feb 16	55.64000 -0.56	56.06	55.01	55.96	5,878
01 Feb 16	56.20000 +0.30	56.25	55.56	55.92	1,440
29 Jan 16	55.90000 +2.49	55.91	54.30	54.82	3,824
28 Jan 16	53.41000 -0.02	53.75	52.86	53.50	1,545
27 Jan 16	53.43000 -0.67	54.04	52.84	53.58	1,553
26 Jan 16	54.10000 -0.39	54.10	52.32	52.80	1,869
25 Jan 16	54.49000 +0.64	54.83	54.25	54.60	2,769
22 Jan 16	53.85000 -0.24	54.82	52.17	52.49	11,345
21 Jan 16	54.09000 +3.55	54.21	51.75	51.80	8,617
20 Jan 16	50.54000 -3.26	53.00	50.50	52.75	16,686
19 Jan 16	53.80000 +0.80	54.44	53.70	54.14	6,350
18 Jan 16	53.00000 +0.48	53.67	53.00	53.30	5,488
15 Jan 16	52.52000 -1.04	54.00	52.00	54.00	13,163
14 Jan 16	53.56000 -1.42	53.76	51.93	53.61	11,818
13 Jan 16	54.98000 +0.54	55.75	54.81	55.11	3,465
12 Jan 16	54.44000 +1.99	54.89	52.86	52.92	3,686
11 Jan 16	52.45000 +0.42	52.83	51.81	51.96	3,468
08 Jan 16	52.03000 -1.19	53.23	52.03	52.51	7,786
07 Jan 16	53.22000 -1.05	53.30	51.69	52.80	18,061
06 Jan 16	54.27000 -0.11	54.40	53.39	54.40	4,070
05 Jan 16	54.38000 +0.58	54.83	53.76	54.29	1,051
04 Jan 16	53.80000 -2.41	54.58	53.73	54.28	4,435
30 Dec 15	56.21000 +0.21	56.21	55.40	55.40	1,887
29 Dec 15	56.00000 +1.50	56.00	55.00	55.16	3,134
28 Dec 15	54.50000 -0.77	55.25	54.29	55.00	2,706
23 Dec 15	55.27000 +1.06	55.66	54.76	54.99	2,823
22 Dec 15	54.21000 +0.19	54.84	54.02	54.58	3,853
21 Dec 15	54.02000 -0.13	54.51	53.88	54.20	4,293
18 Dec 15	54.15000 -1.14	55.16	53.79	54.50	1,953
17 Dec 15	55.29000 +0.49	56.36	55.29	55.58	2,288
16 Dec 15	54.80000 -0.36	55.40	54.69	54.97	7,122
15 Dec 15	55.16000 +1.78	55.42	54.15	54.15	2,534
14 Dec 15	53.38000 -1.18	55.00	53.38	54.95	5,216
11 Dec 15	54.56000 -1.60	56.60	54.56	56.60	3,820
10 Dec 15	56.16000 +0.01	56.34	55.70	56.00	4,185
09 Dec 15	56.15000 -0.96	57.48	56.15	57.20	2,360
08 Dec 15	57.11000 +0.38	57.42	56.19	57.07	2,210
07 Dec 15	56.73000 +0.87	57.66	56.70	56.86	2,036
04 Dec 15	55.86000 +0.73	55.96	54.50	55.05	7,917
03 Dec 15	55.13000 -2.93	58.74	55.13	58.22	4,159
02 Dec 15	58.06000 +0.34	58.45	57.71	57.80	6,639
01 Dec 15	57.72000 -0.75	58.68	56.98	58.39	4,921
30 Nov 15	58.47000 -0.22	59.41	58.30	58.85	7,610
27 Nov 15	58.69000 -0.31	59.20	58.55	58.84	2,846
26 Nov 15	59.00000 +0.39	59.00	58.67	58.75	1,740
25 Nov 15	58.61000 +0.55	59.00	58.00	58.00	6,860
24 Nov 15	58.06000 -1.03	59.05	57.57	59.05	4,389
23 Nov 15	59.09000 +0.96	59.30	58.05	58.50	10,958
20 Nov 15	58.13000 +0.67	58.20	57.59	57.87	2,582
19 Nov 15	57.46000 +0.38	58.05	57.33	58.00	4,228
18 Nov 15	57.08000 -0.58	57.24	56.60	57.00	3,684
17 Nov 15	57.66000 +1.90	57.66	56.67	56.67	5,810
16 Nov 15	55.76000 -0.41	55.98	54.55	55.45	9,093
13 Nov 15	56.17000 -0.62	56.90	55.77	56.90	1,964
12 Nov 15	56.79000 -1.06	58.22	56.51	57.83	3,938
11 Nov 15	57.85000 +0.25	58.54	57.67	57.98	4,207
10 Nov 15	57.60000 +1.03	57.85	56.82	56.95	3,608
09 Nov 15	56.57000 -1.21	57.79	56.57	57.14	3,271
06 Nov 15	57.78000 +0.42	58.18	56.82	57.40	3,374
05 Nov 15	57.36000 +0.18	57.48	56.66	57.05	2,237
04 Nov 15	57.18000 +0.03	57.89	57.18	57.65	2,081
03 Nov 15	57.15000 +0.52	57.15	56.16	56.35	5,018
02 Nov 15	56.63000 -0.40	57.17	56.49	56.80	6,960
30 Oct 15	57.03000 +0.19	57.61	56.01	56.50	13,903
29 Oct 15	56.84000 -0.14	58.35	56.84	58.30	6,404
28 Oct 15	56.98000 +0.59	57.16	56.46	56.46	3,657
27 Oct 15	56.39000 -1.18	58.02	56.32	57.38	12,601
26 Oct 15	57.57000 +1.33	57.79	56.45	56.61	5,607
23 Oct 15	56.24000 +1.69	56.40	55.15	55.75	15,622
22 Oct 15	54.55000 +0.97	54.74	53.28	53.94	5,348
21 Oct 15	53.58000 -0.08	54.15	53.18	54.15	4,643
20 Oct 15	53.66000 -0.26	53.99	53.21	53.88	3,217
19 Oct 15	53.92000 +1.15	53.95	52.77	52.81	6,857
16 Oct 15	52.77000 +1.27	52.98	52.31	52.31	3,358
15 Oct 15	51.50000 -0.32	52.09	51.25	51.50	3,851
14 Oct 15	51.82000 -1.45	52.88	51.80	52.66	2,788
13 Oct 15	53.27000 -0.10	53.43	52.71	53.00	4,186
12 Oct 15	53.37000 +0.93	53.37	52.86	53.05	13,198
09 Oct 15	52.44000 +0.36	52.97	52.35	52.85	3,128
08 Oct 15	52.08000 +0.16	52.50	51.70	51.76	5,806
07 Oct 15	51.92000 +0.05	52.26	51.68	52.18	4,456
06 Oct 15	51.87000 -0.36	53.00	51.87	52.53	3,860
05 Oct 15	52.23000 +1.31	52.63	51.86	51.95	4,411
02 Oct 15	50.92000 +0.21	51.98	50.11	51.75	4,661
01 Oct 15	50.71000 +0.48	51.60	50.18	51.52	5,067
30 Sep 15	50.23000 +0.58	50.59	50.10	50.15	2,968
29 Sep 15	49.64500 -1.31	50.05	48.36	49.35	9,196
28 Sep 15	50.96000 -1.57	52.33	50.96	52.23	3,676
25 Sep 15	52.53000 +1.64	53.33	52.09	52.45	5,639
24 Sep 15	50.89000 -0.70	51.94	50.78	51.50	1,797
23 Sep 15	51.59000 +0.54	51.83	50.95	51.14	4,700
22 Sep 15	51.05000 -0.44	51.59	50.62	51.53	1,995
21 Sep 15	51.49000 +0.96	51.57	50.20	50.40	712
18 Sep 15	50.53000 -0.32	50.53	49.15	50.08	5,173
17 Sep 15	50.85000 +0.68	50.85	50.19	50.65	5,726
16 Sep 15	50.17000 +0.02	50.84	49.85	50.62	2,598
15 Sep 15	50.15000 +0.36	50.15	49.62	49.99	985
14 Sep 15	49.79000 +0.59	50.30	49.60	49.93	2,066
11 Sep 15	49.20000 +0.16	49.38	48.63	49.17	2,162
10 Sep 15	49.04000 -0.66	49.50	48.56	49.00	4,322
09 Sep 15	49.70000 +0.78	50.47	49.47	50.00	6,931
08 Sep 15	48.92500 -0.53	49.94	48.92	49.11	4,204
07 Sep 15	49.46000 +0.69	49.58	49.28	49.30	1,064
04 Sep 15	48.76500 -1.26	49.00	48.28	48.98	2,301
03 Sep 15	50.02000 +1.56	50.15	49.42	49.51	2,154
02 Sep 15	48.46500 +0.36	48.54	47.88	47.96	1,534
01 Sep 15	48.10500 -0.90	48.24	47.09	47.80	3,654
31 Aug 15	49.01000 -1.03	49.49	49.00	49.32	3,787
28 Aug 15	50.04000 +0.37	50.04	49.10	49.98	4,118
27 Aug 15	49.67500 +4.51	49.67	47.85	48.02	13,551
26 Aug 15	45.16000 -1.35	46.62	44.74	45.32	7,362
25 Aug 15	46.51500 +2.58	46.51	43.85	43.85	27,492
24 Aug 15	43.93000 -2.90	44.53	41.00	43.60	56,110
21 Aug 15	46.83500 -3.51	49.52	46.83	48.63	16,836
20 Aug 15	50.35000 -1.83	51.51	50.35	51.51	5,114
19 Aug 15	52.18000 -0.31	52.38	51.75	51.99	1,142
18 Aug 15	52.49000 +0.66	52.66	51.96	52.27	3,316
17 Aug 15	51.83000 +0.70	52.07	51.13	51.85	2,596
14 Aug 15	51.13000 +0.04	51.32	50.80	51.20	3,891
13 Aug 15	51.09000 +1.60	51.31	50.79	50.90	10,534
12 Aug 15	49.49000 -1.01	50.57	49.15	50.57	11,657
11 Aug 15	50.50000 -0.76	51.11	49.54	51.11	8,906
10 Aug 15	51.26000 -0.50	52.59	50.96	52.50	14,251
07 Aug 15	51.76000 -1.46	52.75	51.75	52.47	5,546
06 Aug 15	53.22000 -1.22	54.39	53.22	53.97	7,141
05 Aug 15	54.44000 +1.07	54.59	53.93	54.18	7,742
04 Aug 15	53.37000 -0.08	53.66	52.59	53.08	5,983
03 Aug 15	53.45000 +0.63	53.47	52.80	52.93	7,674
31 Jul 15	52.82000 -0.05	53.45	52.26	53.19	2,092
30 Jul 15	52.87000 +0.55	52.99	52.36	52.71	4,519
29 Jul 15	52.32000 +0.70	52.51	51.62	51.97	6,585
28 Jul 15	51.62000 +0.36	52.14	51.30	51.90	6,390
27 Jul 15	51.26000 -1.18	52.42	51.26	52.40	16,398
24 Jul 15	52.44000 +0.97	54.16	52.32	53.60	9,967
23 Jul 15	51.47000 -0.24	52.10	51.47	52.05	7,587
22 Jul 15	51.71000 +0.66	52.00	51.36	51.49	3,584
21 Jul 15	51.05000 -0.86	52.20	51.05	52.04	9,635
20 Jul 15	51.91000 +0.65	52.05	51.31	51.50	8,234
17 Jul 15	51.26000 -0.08	51.61	50.97	51.45	5,179
16 Jul 15	51.34000 +0.48	51.50	50.99	51.00	8,214
15 Jul 15	50.86000 +0.20	51.08	50.56	50.67	4,196
14 Jul 15	50.66000 +0.03	50.90	50.33	50.90	3,695
13 Jul 15	50.63000 +1.77	50.68	49.00	49.00	3,892
10 Jul 15	48.86000 -0.47	49.38	48.58	49.30	6,509
09 Jul 15	49.33500 +0.76	49.38	48.41	48.41	7,942
08 Jul 15	48.57000 -0.22	49.12	48.47	48.75	6,354
07 Jul 15	48.79000 -0.26	50.25	48.79	49.60	8,361
06 Jul 15	49.05000 -0.16	49.21	48.53	48.80	6,680
03 Jul 15	49.20500 +0.40	49.31	48.50	48.50	1,820
02 Jul 15	48.80500 +0.31	49.13	48.66	48.78	5,097
01 Jul 15	48.49000 +0.48	48.90	47.95	48.50	9,874
30 Jun 15	48.01000 -0.41	48.38	47.70	48.25	8,844
29 Jun 15	48.42000 -0.63	48.99	48.31	48.50	14,506
26 Jun 15	49.05000 +0.51	49.06	48.24	48.35	2,855
25 Jun 15	48.54500 +0.44	48.76	48.03	48.03	3,023
24 Jun 15	48.10500 +0.05	48.40	47.96	48.40	7,117
23 Jun 15	48.05500 +0.38	48.47	47.88	47.98	4,964
22 Jun 15	47.67500 -0.33	48.15	47.50	47.60	7,129
19 Jun 15	48.01000 +0.56	48.24	47.56	47.88	7,397
18 Jun 15	47.44500 +0.26	47.45	46.67	46.75	5,085
17 Jun 15	47.18000 +0.14	47.39	46.87	47.09	2,856
16 Jun 15	47.04000 +0.66	47.04	45.56	45.57	2,257
15 Jun 15	46.38000 -0.31	46.88	46.29	46.66	1,585
12 Jun 15	46.69000 -0.03	46.99	46.32	46.70	1,093
11 Jun 15	46.71500 +0.40	47.21	46.24	46.76	2,279
10 Jun 15	46.32000 +0.64	46.34	45.53	45.54	1,149
09 Jun 15	45.68000 -0.49	45.74	45.31	45.53	4,721
08 Jun 15	46.17000 -0.78	46.99	46.17	46.83	1,496
05 Jun 15	46.94500 +0.90	46.94	45.93	45.93	4,424
04 Jun 15	46.05000 -0.10	46.21	45.74	46.21	3,859
03 Jun 15	46.15500 -0.60	46.90	46.15	46.31	6,612
02 Jun 15	46.76000 -0.85	47.62	46.58	47.62	5,929
01 Jun 15	47.60500 +0.60	47.90	47.15	47.60	3,267
29 May 15	47.00500 -0.18	47.40	46.78	47.31	3,191
28 May 15	47.18500 -0.16	47.50	46.89	47.17	5,089
27 May 15	47.35000 +0.51	47.35	46.38	46.79	1,658
26 May 15	46.84000 +0.22	47.38	46.78	47.31	2,698
22 May 15	46.62500 +0.58	46.76	45.90	46.14	1,104
21 May 15	46.04000 +0.05	46.04	45.51	45.91	3,963
20 May 15	45.99500 -0.14	46.35	45.58	46.35	2,764
19 May 15	46.13000 +1.62	46.47	45.49	46.19	6,279
18 May 15	44.51500 +0.28	45.00	44.33	44.33	2,225
15 May 15	44.23000 +0.02	44.85	44.17	44.49	4,068
14 May 15	44.20500 +0.50	44.29	43.22	43.51	1,423
13 May 15	43.71000 -0.62	44.69	43.71	44.40	6,196
12 May 15	44.33000 -0.34	44.33	43.51	44.28	3,446
11 May 15	44.67000 +0.17	44.88	44.33	44.33	2,526
08 May 15	44.50000 +0.81	44.83	44.01	44.30	3,198
07 May 15	43.69500 +0.42	43.83	42.35	43.28	11,036
06 May 15	43.27500 -1.03	44.24	43.22	43.75	5,062
05 May 15	44.31000 -1.22	45.78	44.31	45.29	3,653
04 May 15	45.53000 +0.41	45.69	44.92	45.00	13,931
30 Apr 15	45.11500 -0.35	46.02	44.50	45.78	10,070
29 Apr 15	45.46500 -0.68	46.38	45.15	46.20	3,874
28 Apr 15	46.14500 -0.94	46.96	45.57	46.65	5,287
27 Apr 15	47.08000 -0.38	48.13	47.00	47.80	5,269
24 Apr 15	47.46500 +2.28	48.01	46.78	47.55	16,496
23 Apr 15	45.19000 +0.22	45.35	44.80	45.13	6,336
22 Apr 15	44.97000 +0.02	45.20	44.30	45.15	3,853
21 Apr 15	44.95000 +0.25	45.35	44.95	45.10	5,757
20 Apr 15	44.70000 +0.50	44.75	44.35	44.35	7,177
17 Apr 15	44.20000 -0.83	45.38	43.90	45.38	4,954
16 Apr 15	45.03000 -0.48	45.38	44.70	45.38	7,267
15 Apr 15	45.51000 +0.43	45.90	45.42	45.55	11,952
14 Apr 15	45.08000 -1.01	46.57	44.87	46.22	12,425
13 Apr 15	46.09000 +0.56	46.28	45.44	45.60	17,235
10 Apr 15	45.53500 +1.13	46.07	45.14	45.15	14,165
09 Apr 15	44.40000 -43.44	44.95	44.01	44.70	9,305
08 Apr 15	87.84000 +0.49	87.84	86.70	87.00	9,576
07 Apr 15	87.35000 +0.77	87.79	86.70	86.95	7,940
02 Apr 15	86.58000 +0.21	86.58	85.70	86.12	5,522
01 Apr 15	86.37000 -2.72	89.05	86.25	88.00	9,188
31 Mar 15	89.09000 +0.41	89.70	88.60	88.92	2,318
30 Mar 15	88.68000 +1.30	88.92	87.99	88.00	8,284
27 Mar 15	87.38000 +0.18	88.50	87.27	88.50	5,780
26 Mar 15	87.20000 -1.40	87.23	84.70	86.90	29,720
25 Mar 15	88.60000 -1.40	89.85	88.50	89.85	4,206
24 Mar 15	90.00000 +0.80	90.10	88.50	89.08	8,678
23 Mar 15	89.20000 -1.60	90.38	88.51	90.34	5,882
20 Mar 15	90.80000 -1.32	92.59	90.70	92.25	18,306
19 Mar 15	92.12000 +4.14	92.50	89.70	89.70	11,886
18 Mar 15	87.98000 -0.94	89.25	87.91	89.25	3,920
17 Mar 15	88.92000 +0.20	88.92	88.31	88.85	3,672
16 Mar 15	88.72000 +0.03	89.37	88.46	88.70	3,048
13 Mar 15	88.69000 +1.63	89.26	87.90	88.81	6,016
12 Mar 15	87.06000 +0.00	87.20	86.12	86.12	1,978
11 Mar 15	87.06000 +1.01	87.65	86.05	86.77	8,690
10 Mar 15	86.05000 +0.65	86.34	85.17	86.20	4,094
09 Mar 15	85.40000 +0.26	85.50	84.61	84.90	3,710
06 Mar 15	85.14000 +0.12	86.20	85.14	85.66	5,398
05 Mar 15	85.02000 +1.08	85.14	84.13	84.20	5,120
04 Mar 15	83.94000 +0.36	84.80	82.86	84.12	3,858
03 Mar 15	83.58000 -0.48	85.00	83.50	84.10	3,862
02 Mar 15	84.06000 +0.17	84.45	83.04	83.85	5,404
27 Feb 15	83.89000 -0.47	84.64	83.81	84.15	6,008
26 Feb 15	84.36000 +1.62	84.47	82.82	83.35	2,274
25 Feb 15	82.74000 +0.10	82.85	82.00	82.75	2,898
24 Feb 15	82.64000 +0.32	83.00	82.35	82.88	5,590
23 Feb 15	82.32000 +0.40	82.85	82.00	82.35	5,738
20 Feb 15	81.92000 -0.03	83.17	81.92	82.25	7,654
19 Feb 15	81.95000 +0.58	82.16	81.40	81.60	6,164
18 Feb 15	81.37000 +0.90	81.56	80.70	80.70	2,198
17 Feb 15	80.47000 -0.07	80.70	79.69	80.50	3,088
16 Feb 15	80.54000 +0.62	80.54	79.16	80.30	2,050
13 Feb 15	79.92000 +0.15	80.75	79.88	80.75	5,998
12 Feb 15	79.77000 -0.77	80.70	79.36	80.55	2,808
11 Feb 15	80.54000 +0.71	81.15	80.49	80.69	3,190
10 Feb 15	79.83000 +1.81	80.00	78.10	78.10	3,396
09 Feb 15	78.02000 -0.79	78.58	77.49	78.48	11,484
06 Feb 15	78.81000 +0.48	79.23	77.80	78.40	34,830
05 Feb 15	78.33000 +0.02	78.57	77.37	78.07	4,182
04 Feb 15	78.31000 +1.51	78.51	77.00	77.09	3,384
03 Feb 15	76.80000 -0.36	78.30	76.10	77.77	9,136
02 Feb 15	77.16000 -1.15	78.08	75.69	78.08	3,710
30 Jan 15	78.31000 +0.04	79.00	77.61	78.65	1,892
29 Jan 15	78.27000 -0.09	78.35	77.05	77.85	6,022
28 Jan 15	78.36000 +0.52	79.24	77.95	78.00	3,584
27 Jan 15	77.84000 +0.17	78.50	76.09	78.29	8,606
26 Jan 15	77.67000 -0.01	79.10	77.59	77.96	15,066
23 Jan 15	77.68000 +6.11	78.39	76.05	76.05	16,562
22 Jan 15	71.57000 +1.74	71.57	69.99	70.00	3,260
21 Jan 15	69.83000 -0.07	70.35	69.25	70.35	6,128
20 Jan 15	69.90000 +0.19	70.07	69.09	69.70	4,118
19 Jan 15	69.71000 +0.22	69.85	69.15	69.75	4,762
16 Jan 15	69.49000 +0.41	69.50	68.30	68.46	5,754
15 Jan 15	69.08000 +0.82	69.21	68.56	68.81	9,190
14 Jan 15	68.26000 -1.34	68.83	68.06	68.40	2,014
13 Jan 15	69.60000 +1.45	69.60	67.98	68.09	3,178
12 Jan 15	68.15000 +1.15	68.68	67.54	67.70	3,380
09 Jan 15	67.00000 -3.02	69.41	67.00	68.72	8,198
08 Jan 15	70.02000 +2.55	70.44	68.89	69.20	10,560
07 Jan 15	67.47000 +1.02	68.67	66.60	66.60	1,872
06 Jan 15	66.45000 -1.09	67.60	66.45	66.74	836
05 Jan 15	67.54000 -0.11	68.19	67.04	68.04	4,260
02 Jan 15	67.65000 -0.14	68.89	67.65	68.04	2,396
30 Dec 14	67.79000 -0.01	67.79	67.11	67.71	796
29 Dec 14	67.80000 +1.25	67.80	66.40	67.47	1,678
23 Dec 14	66.55000 +1.30	66.65	65.21	65.48	2,654
22 Dec 14	65.25000 +0.00	65.39	64.66	65.39	2,736
19 Dec 14	65.25000 -0.15	65.75	65.25	65.75	4,580
18 Dec 14	65.40000 +1.18	66.26	65.12	66.00	20,976
17 Dec 14	64.22000 -0.59	64.46	63.00	63.45	4,744
16 Dec 14	64.81000 -0.32	65.10	63.74	65.10	5,784
15 Dec 14	65.13000 -1.68	67.49	65.13	66.75	6,522
12 Dec 14	66.81000 -0.89	67.40	65.99	66.09	3,414
11 Dec 14	67.70000 +0.25	67.70	66.20	66.29	3,968
10 Dec 14	67.45000 +0.91	67.68	66.78	66.88	5,742
09 Dec 14	66.54000 -1.83	68.29	66.35	67.18	5,840
08 Dec 14	68.37000 +0.34	68.88	68.15	68.50	5,874
05 Dec 14	68.03000 +3.24	68.19	65.50	66.31	7,796
04 Dec 14	64.79000 -0.54	66.00	64.79	65.37	9,588
03 Dec 14	65.33000 +0.43	65.53	64.63	64.83	2,494
02 Dec 14	64.90000 -0.34	65.29	64.61	65.12	3,902
01 Dec 14	65.24000 -0.13	65.35	64.55	65.35	1,966
28 Nov 14	65.37000 +1.57	65.37	63.85	63.85	2,374
27 Nov 14	63.80000 -0.04	64.10	63.50	63.50	1,020
26 Nov 14	63.84000 -0.66	64.95	63.74	64.75	5,980
25 Nov 14	64.50000 +0.00	65.09	64.50	64.80	2,232
24 Nov 14	64.50000 +0.41	64.73	63.88	63.96	7,868
21 Nov 14	64.09000 +1.71	64.13	62.57	62.73	10,618
20 Nov 14	62.38000 +0.36	62.38	61.50	62.00	9,160
19 Nov 14	62.02000 +0.17	62.40	61.69	62.09	2,142
18 Nov 14	61.85000 -0.80	62.65	61.85	62.40	394
17 Nov 14	62.65000 -0.02	62.65	61.85	61.85	1,942
14 Nov 14	62.67000 +0.23	62.80	62.65	62.80	672
13 Nov 14	62.44000 +0.28	62.99	62.44	62.99	1,394
12 Nov 14	62.16000 -0.43	62.50	62.01	62.50	1,034
11 Nov 14	62.59000 +0.42	63.16	62.26	62.45	1,812
10 Nov 14	62.17000 -0.52	62.68	62.00	62.68	1,202
07 Nov 14	62.69000 +0.64	62.80	62.09	62.80	1,586
06 Nov 14	62.05000 +0.44	62.05	61.00	61.50	2,902
05 Nov 14	61.61000 +0.47	61.98	61.00	61.47	3,498
04 Nov 14	61.14000 +0.57	61.39	60.64	60.90	4,396
03 Nov 14	60.57000 +0.12	60.90	59.82	60.87	2,946
31 Oct 14	60.45000 -0.55	60.97	58.77	59.13	18,500
30 Oct 14	61.00000 +0.95	61.00	60.01	60.99	3,580
29 Oct 14	60.05000 +0.19	60.88	60.05	60.49	3,138
28 Oct 14	59.86000 +0.00	60.24	59.75	59.80	5,582
27 Oct 14	59.86000 +0.87	60.10	59.62	59.80	3,580
24 Oct 14	58.99000 -0.52	59.30	58.80	59.29	2,356
23 Oct 14	59.51000 +0.34	59.65	59.25	59.48	4,280
22 Oct 14	59.17000 +0.58	59.24	58.79	58.80	1,496
21 Oct 14	58.59000 +0.63	59.30	57.75	57.75	7,008
20 Oct 14	57.96000 +0.21	58.30	57.70	58.30	5,630
17 Oct 14	57.75000 +1.09	57.86	56.36	56.36	7,414
16 Oct 14	56.66000 +0.18	56.67	55.13	56.50	20,422
15 Oct 14	56.48000 -1.32	57.68	56.05	57.00	4,442
14 Oct 14	57.80000 -0.23	57.80	56.05	56.45	10,412
13 Oct 14	58.03000 -1.65	59.14	57.98	58.27	1,586
10 Oct 14	59.68000 +0.05	59.74	58.14	59.20	3,258
09 Oct 14	59.63000 +1.26	59.63	58.75	58.75	5,210
08 Oct 14	58.37000 -0.98	58.77	58.06	58.59	6,794
07 Oct 14	59.35000 -0.70	59.78	58.74	59.12	2,268
06 Oct 14	60.05000 +1.10	60.80	59.94	60.74	2,356
02 Oct 14	58.95000 -0.66	59.79	58.73	59.79	1,222
01 Oct 14	59.61000 -0.26	60.25	59.53	60.24	3,378
30 Sep 14	59.87000 +0.80	60.00	59.35	59.84	1,350
29 Sep 14	59.07000 +0.62	59.32	58.69	58.88	2,002
26 Sep 14	58.45000 -0.12	58.70	58.45	58.70	322
25 Sep 14	58.57000 -0.15	59.59	58.57	59.44	2,850
24 Sep 14	58.72000 +0.83	58.72	57.10	57.90	9,024
23 Sep 14	57.89000 -0.17	58.48	57.45	58.48	1,748
22 Sep 14	58.06000 -1.02	59.49	58.06	58.80	2,718
19 Sep 14	59.08000 +0.61	59.08	59.08	59.08	300
18 Sep 14	58.47000 +0.37	58.75	58.31	58.75	2,884
17 Sep 14	58.10000 +0.22	58.10	57.95	58.00	1,002
16 Sep 14	57.88000 +0.26	58.26	57.48	57.98	2,008
15 Sep 14	57.62000 -0.75	58.35	57.52	58.00	6,820
12 Sep 14	58.37000 -0.88	59.40	58.21	59.39	6,772
11 Sep 14	59.25000 -0.36	60.20	59.18	60.20	1,930
10 Sep 14	59.61000 -0.49	59.72	59.61	59.67	4,392
09 Sep 14	60.10000 +0.16	60.61	60.00	60.00	4,634
08 Sep 14	59.94000 +0.31	60.20	59.66	60.00	4,714
05 Sep 14	59.63000 -0.04	59.90	59.47	59.90	548
04 Sep 14	59.67000 +0.95	59.67	58.10	58.99	4,108
03 Sep 14	58.72000 -0.32	59.30	58.66	59.20	2,688
02 Sep 14	59.04000 -0.14	59.45	58.81	59.40	1,688
01 Sep 14	59.18000 -0.04	59.69	59.07	59.07	1,706
29 Aug 14	59.22000 +0.24	59.50	58.94	59.49	2,378
28 Aug 14	58.98000 -0.07	59.05	58.37	59.04	1,514
27 Aug 14	59.05000 -0.12	59.41	58.70	59.20	3,822
26 Aug 14	59.17000 +0.08	59.44	58.51	59.25	3,564
25 Aug 14	59.09000 +0.80	59.27	58.78	59.00	2,530
22 Aug 14	58.29000 -0.26	58.93	58.23	58.93	3,948
21 Aug 14	58.55000 -0.30	59.00	58.50	59.00	952
20 Aug 14	58.85000 +0.25	58.95	58.59	58.60	1,730
19 Aug 14	58.60000 +0.61	58.64	57.98	58.32	1,520
18 Aug 14	57.99000 +0.81	58.09	57.80	57.97	2,548
15 Aug 14	57.18000 -0.02	57.99	57.18	57.95	2,624
14 Aug 14	57.20000 -0.76	58.36	57.20	58.00	1,144
13 Aug 14	57.96000 -0.22	58.49	57.96	58.06	832
12 Aug 14	58.18000 -0.25	59.18	58.06	58.50	1,710
11 Aug 14	58.43000 +1.08	58.58	57.61	58.00	4,242
08 Aug 14	57.35000 -0.65	57.35	56.02	56.80	7,240
07 Aug 14	58.00000 +0.38	58.00	57.35	57.36	1,758
06 Aug 14	57.62000 -0.08	57.79	56.97	57.38	3,110
05 Aug 14	57.70000 +0.26	57.99	57.44	57.45	2,062
04 Aug 14	57.44000 +0.14	57.65	56.85	57.30	2,560
01 Aug 14	57.30000 -1.09	58.29	57.11	58.00	4,606
31 Jul 14	58.39000 -0.43	58.88	58.19	58.50	4,430
30 Jul 14	58.82000 +0.02	59.14	58.46	58.90	1,148
29 Jul 14	58.80000 +0.00	58.80	58.05	58.20	1,192
28 Jul 14	58.80000 +0.26	59.18	58.55	58.70	4,794
25 Jul 14	58.54000 -0.66	59.21	57.75	58.45	27,654
24 Jul 14	59.20000 +0.83	59.32	58.75	58.75	12,136
23 Jul 14	58.37000 +0.00	58.65	58.05	58.06	6,754
22 Jul 14	58.37000 +0.93	58.37	57.34	58.01	1,172
21 Jul 14	57.44000 -0.08	57.65	57.11	57.35	706
18 Jul 14	57.52000 -0.44	57.59	56.70	57.59	2,380
17 Jul 14	57.96000 -0.17	58.59	57.65	58.59	1,572
16 Jul 14	58.13000 +0.11	58.64	58.00	58.00	1,566
15 Jul 14	58.02000 -0.05	58.02	57.69	57.70	1,252
14 Jul 14	58.07000 +0.17	58.20	57.80	58.20	726
11 Jul 14	57.90000 +0.10	58.10	57.85	57.85	742
10 Jul 14	57.80000 -0.04	58.50	57.33	57.85	2,448
09 Jul 14	57.84000 +0.30	57.84	57.55	57.55	324
08 Jul 14	57.54000 -0.70	58.46	57.54	58.00	1,302
07 Jul 14	58.24000 -0.23	58.65	58.10	58.65	4,262
04 Jul 14	58.47000 +1.07	58.49	57.85	57.85	5,338
03 Jul 14	57.40000 +0.06	57.78	57.40	57.78	650
02 Jul 14	57.34000 +0.34	57.67	56.72	57.20	614
01 Jul 14	57.00000 +0.50	57.09	56.77	57.09	1,940
30 Jun 14	56.50000 -0.99	57.50	56.50	56.80	11,482
27 Jun 14	57.49000 +0.29	57.49	56.68	57.41	1,068
26 Jun 14	57.20000 +0.20	57.50	57.01	57.45	1,040
25 Jun 14	57.00000 +0.11	57.40	57.00	57.40	260
24 Jun 14	56.89000 +0.62	56.89	56.25	56.48	458
23 Jun 14	56.27000 -0.18	56.75	55.87	56.75	2,818
20 Jun 14	56.45000 -0.36	57.33	56.17	56.94	1,334
19 Jun 14	56.81000 +1.46	56.81	56.01	56.17	2,502
18 Jun 14	55.35000 -0.57	56.16	55.35	56.16	710
17 Jun 14	55.92000 +0.67	55.94	55.29	55.30	3,112
16 Jun 14	55.25000 +0.25	55.30	54.50	54.50	1,182
13 Jun 14	55.00000 +0.25	55.19	54.61	54.61	532
12 Jun 14	54.75000 -0.20	55.30	54.75	55.30	1,142
11 Jun 14	54.95000 -0.52	55.30	54.75	55.30	958
10 Jun 14	55.47000 +0.16	55.85	55.30	55.30	2,862
09 Jun 14	55.31000 +0.11	55.50	54.88	55.50	1,090
06 Jun 14	55.20000 +0.60	55.44	54.99	55.42	410
05 Jun 14	54.60000 +0.46	55.10	54.45	54.88	1,370
04 Jun 14	54.14000 -0.20	54.87	54.14	54.87	470
03 Jun 14	54.34000 +0.02	54.45	53.82	54.45	670
02 Jun 14	54.32000 +1.02	54.32	53.51	54.00	1,890
30 May 14	53.30000 -0.32	54.35	53.30	53.99	1,276
29 May 14	53.62000 -0.28	53.62	53.62	53.62	166
28 May 14	53.90000 +0.15	54.59	53.90	54.51	1,142
27 May 14	53.75000 +0.60	53.85	52.80	52.90	6,714
26 May 14	53.15000 +0.25	53.30	52.90	53.30	2,990
23 May 14	52.90000 +0.41	52.90	52.45	52.75	1,840
22 May 14	52.49000 +0.95	52.49	51.20	52.31	1,912
21 May 14	51.54000 +0.22	51.72	50.95	51.72	830
20 May 14	51.32000 -0.18	52.48	51.32	51.93	880
19 May 14	51.50000 +0.21	51.93	51.50	51.92	368
16 May 14	51.29000 +0.04	51.29	50.30	50.30	354
15 May 14	51.25000 -0.25	51.93	50.92	51.93	4,282
14 May 14	51.50000 -0.37	51.92	51.50	51.74	1,100
13 May 14	51.87000 +0.23	52.30	51.71	52.30	3,692
12 May 14	51.64000 +0.99	51.64	51.44	51.45	792
09 May 14	50.65000 +0.15	50.83	49.88	49.89	1,572
08 May 14	50.50000 +0.37	50.50	49.70	49.83	1,218
07 May 14	50.13000 -0.37	50.32	49.70	49.70	908
06 May 14	50.50000 -0.50	51.30	50.50	51.30	2,242
05 May 14	51.00000 -0.15	51.25	50.38	51.25	1,418
02 May 14	51.15000 +0.15	52.23	50.61	51.65	1,266
30 Apr 14	51.00000 +0.16	51.55	51.00	51.54	1,226
29 Apr 14	50.84000 -0.66	52.00	50.84	51.70	2,636
28 Apr 14	51.50000 -0.43	52.00	51.50	52.00	2,286
25 Apr 14	51.93000 +0.88	52.69	51.88	52.69	1,540
24 Apr 14	51.05000 -0.43	51.75	50.68	51.75	1,220
23 Apr 14	51.48000 -0.05	51.85	51.32	51.85	646
22 Apr 14	51.53000 +0.12	51.76	51.00	51.43	1,724
17 Apr 14	51.41000 +1.28	51.66	50.98	51.54	1,372
16 Apr 14	50.13000 +0.63	50.50	50.10	50.45	1,138
15 Apr 14	49.50500 -0.84	50.80	49.51	50.30	4,402
14 Apr 14	50.35000 +0.37	50.35	49.48	49.99	2,552
11 Apr 14	49.98000 -1.52	51.15	49.98	51.00	10,188
10 Apr 14	51.50000 -0.16	52.11	51.50	51.90	2,038
09 Apr 14	51.66000 +0.60	53.06	51.66	51.90	11,322
08 Apr 14	51.06000 -0.49	51.83	50.76	51.10	4,236
07 Apr 14	51.55000 -1.43	52.30	51.27	52.30	2,082
04 Apr 14	52.98000 -1.14	54.18	52.98	54.00	1,022
03 Apr 14	54.12000 +0.22	54.17	53.75	54.17	576
02 Apr 14	53.90000 +0.13	53.90	53.90	53.90	166
01 Apr 14	53.77000 +0.07	53.91	53.25	53.91	1,020
31 Mar 14	53.70000 +0.10	53.95	53.45	53.50	740
28 Mar 14	53.60000 +0.61	53.95	53.30	53.85	6,070
27 Mar 14	52.99000 -0.82	53.80	52.99	53.80	1,090
26 Mar 14	53.81000 -0.19	54.60	53.20	54.20	4,794
25 Mar 14	54.00000 -0.90	55.45	54.00	54.80	1,024
24 Mar 14	54.90000 -1.24	56.00	54.90	55.08	1,094
21 Mar 14	56.14000 +0.61	56.77	56.00	56.30	3,576
20 Mar 14	55.53000 +0.53	55.53	54.90	55.00	2,386
19 Mar 14	55.00000 +1.11	55.00	53.70	54.00	9,614
18 Mar 14	53.89000 +0.39	53.89	53.20	53.40	2,180
17 Mar 14	53.50000 +0.00	53.99	52.88	52.88	974
14 Mar 14	53.50000 -0.56	54.37	53.26	54.19	1,878
13 Mar 14	54.06000 -0.21	54.60	54.01	54.50	3,378
12 Mar 14	54.27000 -0.19	54.50	53.48	54.50	3,818
11 Mar 14	54.46000 +1.55	54.46	52.84	53.00	8,072
10 Mar 14	52.91000 +0.46	52.99	52.21	52.40	1,052
07 Mar 14	52.45000 +0.18	53.49	52.40	52.65	2,510
06 Mar 14	52.27000 +0.28	52.70	51.43	52.70	1,090
05 Mar 14	51.99000 -0.04	52.64	51.81	52.20	1,382
04 Mar 14	52.03000 +1.38	52.68	51.00	51.00	3,230
03 Mar 14	50.65000 -0.53	50.98	50.21	50.25	18,026
28 Feb 14	51.18000 -1.51	52.44	51.18	52.02	2,678
27 Feb 14	52.69000 +0.78	52.70	52.14	52.70	3,370
26 Feb 14	51.91000 -0.51	51.91	51.19	51.19	2,342
25 Feb 14	52.42000 -0.26	52.75	52.29	52.50	3,184
24 Feb 14	52.68000 -0.82	53.75	52.32	53.14	3,008
21 Feb 14	53.50000 +0.00	54.18	53.50	53.50	590
20 Feb 14	53.50000 -0.41	53.60	52.58	53.20	4,924
19 Feb 14	53.91000 -1.09	54.10	53.32	53.80	3,252
18 Feb 14	55.00000 +0.09	55.33	54.47	55.00	3,922
17 Feb 14	54.91000 +0.41	55.33	54.35	55.00	3,506
14 Feb 14	54.50000 +0.40	54.84	53.87	54.77	714
13 Feb 14	54.10000 -0.33	54.10	53.21	53.85	1,986
12 Feb 14	54.43000 -0.34	55.25	54.43	55.17	3,186
11 Feb 14	54.77000 +0.16	55.10	54.01	54.82	1,372
10 Feb 14	54.61000 +0.55	55.16	54.21	54.50	3,510
07 Feb 14	54.06000 +0.94	54.42	53.43	54.00	10,228
06 Feb 14	53.12000 +1.52	53.12	51.47	51.72	2,736
05 Feb 14	51.60000 -1.05	52.49	51.57	52.20	1,032
04 Feb 14	52.65000 +0.78	52.65	50.76	50.76	9,312
03 Feb 14	51.87000 -1.01	52.97	51.66	52.55	6,528
31 Jan 14	52.88000 -0.22	53.44	52.12	53.23	2,458
30 Jan 14	53.10000 -0.31	53.14	52.08	53.03	3,010
29 Jan 14	53.41000 -0.94	54.98	53.22	54.98	1,944
28 Jan 14	54.35000 -0.26	55.00	53.87	53.87	1,394
27 Jan 14	54.61000 -0.10	55.54	54.50	55.00	2,298
24 Jan 14	54.71000 +1.69	54.79	53.90	54.08	6,312
23 Jan 14	53.02000 -1.30	54.75	52.08	54.75	8,386
22 Jan 14	54.32000 +0.07	54.37	53.29	54.30	17,928
21 Jan 14	54.25000 -1.25	55.98	53.75	55.98	9,096
20 Jan 14	55.50000 +0.12	55.50	55.15	55.15	4,854
17 Jan 14	55.38000 -0.21	55.90	55.10	55.10	4,178
16 Jan 14	55.59000 -0.35	56.40	55.38	56.40	9,784
15 Jan 14	55.94000 +0.22	56.13	55.00	55.00	3,798
14 Jan 14	55.72000 -0.48	55.72	54.90	55.18	12,060
13 Jan 14	56.20000 -0.33	56.80	56.20	56.60	3,990
10 Jan 14	56.53000 +0.14	57.62	56.53	56.95	1,486
09 Jan 14	56.39000 -0.70	57.60	56.39	57.16	4,682
08 Jan 14	57.09000 +0.34	57.54	56.92	57.30	5,064
07 Jan 14	56.75000 +0.88	56.75	55.70	56.62	4,042
06 Jan 14	55.87000 -0.91	57.06	55.87	56.78	1,972
03 Jan 14	56.78000 +0.28	57.17	56.23	57.12	2,420
02 Jan 14	56.50000 -1.02	57.87	56.49	57.00	3,862
30 Dec 13	57.52000 +0.22	57.52	56.56	56.56	4,072
27 Dec 13	57.30000 +0.82	57.30	56.70	57.01	2,734
23 Dec 13	56.48000 -0.56	57.05	56.36	56.80	2,580
20 Dec 13	57.04000 +0.20	57.38	55.90	56.95	42,864
19 Dec 13	56.84000 +1.33	57.50	56.02	57.00	4,082
18 Dec 13	55.51000 -0.05	55.97	55.41	55.97	3,968
17 Dec 13	55.56000 +0.31	55.85	55.27	55.40	4,922
16 Dec 13	55.25000 -0.73	55.90	55.12	55.70	3,028
13 Dec 13	55.98000 +0.24	56.79	55.45	56.30	4,334
12 Dec 13	55.74000 -0.31	55.85	54.65	55.50	17,766
11 Dec 13	56.05000 -0.44	56.54	55.89	56.32	8,968
10 Dec 13	56.49000 -2.13	58.27	55.64	57.60	12,822
09 Dec 13	58.62000 +0.29	58.70	58.01	58.57	1,184
06 Dec 13	58.33000 -0.08	59.25	58.30	59.14	6,986
05 Dec 13	58.41000 -0.79	59.07	57.91	58.25	16,256
04 Dec 13	59.20000 +0.20	59.78	59.00	59.50	3,320
03 Dec 13	59.00000 -0.90	60.18	59.00	60.18	3,856
02 Dec 13	59.90000 -0.43	60.32	59.70	60.30	6,802
29 Nov 13	60.33000 +0.32	60.33	59.71	60.20	6,032
28 Nov 13	60.01000 -0.30	60.32	59.85	60.32	2,706
27 Nov 13	60.31000 +0.70	60.31	59.70	59.70	4,064
26 Nov 13	59.61000 -0.70	60.13	59.22	59.90	13,742
25 Nov 13	60.31000 +0.18	60.40	59.81	60.25	6,252
22 Nov 13	60.13000 -0.13	61.14	60.13	60.45	2,912
21 Nov 13	60.26000 +1.08	60.56	59.15	59.15	1,672
20 Nov 13	59.18000 -0.50	59.55	58.96	59.00	2,494
19 Nov 13	59.68000 +0.01	60.34	59.01	60.12	5,262
18 Nov 13	59.67000 -0.48	60.35	59.67	60.19	4,132
15 Nov 13	60.15000 -0.35	61.10	60.14	60.40	3,272
14 Nov 13	60.50000 +0.20	60.80	59.76	60.20	4,602
13 Nov 13	60.30000 +0.35	60.34	58.29	59.00	12,724
12 Nov 13	59.95000 -0.79	61.20	59.74	60.64	2,352
11 Nov 13	60.74000 -0.05	61.47	60.10	60.55	4,476
08 Nov 13	60.79000 +1.19	61.17	59.30	59.45	2,358
07 Nov 13	59.60000 -0.85	61.01	59.50	60.00	6,614
06 Nov 13	60.45000 -0.11	61.40	60.30	61.20	3,114
05 Nov 13	60.56000 +1.10	60.63	59.15	59.70	5,258
04 Nov 13	59.46000 -0.16	60.36	59.31	60.36	7,914
01 Nov 13	59.62000 -0.18	60.55	59.12	60.00	11,348
31 Oct 13	59.80000 +1.56	59.80	57.45	58.00	6,700
30 Oct 13	58.24000 +0.47	58.96	57.83	58.20	4,066
29 Oct 13	57.77000 +0.49	57.80	57.30	57.30	3,970
28 Oct 13	57.28000 -0.99	59.03	57.25	58.45	10,848
25 Oct 13	58.27000 +0.83	58.30	57.40	57.50	3,248
24 Oct 13	57.44000 -0.96	58.92	56.85	58.40	2,444
23 Oct 13	58.40000 +0.35	58.99	58.30	58.90	4,234
22 Oct 13	58.05000 -0.50	58.65	57.70	58.50	2,826
21 Oct 13	58.55000 +0.50	58.55	57.69	58.40	3,038
18 Oct 13	58.05000 +1.03	58.20	57.58	57.85	2,992
17 Oct 13	57.02000 -0.90	57.80	57.02	57.80	4,400
16 Oct 13	57.92000 +0.48	57.92	56.51	57.30	3,282
15 Oct 13	57.44000 +0.43	58.20	57.23	57.50	3,896
14 Oct 13	57.01000 +0.01	57.59	56.50	56.50	3,712
11 Oct 13	57.00000 +0.65	57.60	56.50	57.60	3,004
10 Oct 13	56.35000 +0.97	56.45	55.50	55.50	1,058
09 Oct 13	55.38000 -1.54	56.71	55.38	56.55	5,932
08 Oct 13	56.92000 +0.22	56.92	56.16	56.72	1,562
07 Oct 13	56.70000 -0.01	57.10	56.50	56.70	5,828
04 Oct 13	56.71000 +0.08	56.71	56.32	56.32	232
03 Oct 13	56.63000 +0.37	56.67	56.63	56.67	24
02 Oct 13	56.26000 -0.33	57.40	56.12	57.40	3,420
01 Oct 13	56.59000 +0.04	57.00	56.27	56.27	1,710
30 Sep 13	56.55000 +0.03	57.30	56.40	57.30	2,362
27 Sep 13	56.52000 -0.50	57.60	56.43	57.60	2,562
26 Sep 13	57.02000 +0.22	57.32	56.30	56.80	3,820
25 Sep 13	56.80000 +0.20	57.25	56.43	57.25	11,354
24 Sep 13	56.60000 +0.90	56.98	55.86	55.90	5,310
23 Sep 13	55.70000 -0.97	56.92	55.51	56.60	5,332
20 Sep 13	56.67000 +0.16	57.10	56.30	56.50	1,126
19 Sep 13	56.51000 -0.41	57.99	56.51	57.40	5,812
18 Sep 13	56.92000 +0.09	57.25	56.77	57.00	3,716
17 Sep 13	56.83000 -0.15	56.99	56.30	56.60	9,430
16 Sep 13	56.98000 +0.18	57.79	56.58	57.00	6,558
13 Sep 13	56.80000 -0.24	57.41	56.60	56.85	2,044
12 Sep 13	57.04000 +0.51	57.22	56.27	56.60	6,580
11 Sep 13	56.53000 +0.83	56.53	55.60	56.00	13,048
10 Sep 13	55.70000 +1.05	55.91	54.80	55.12	1,626
09 Sep 13	54.65000 -0.37	55.42	53.75	54.75	3,658
06 Sep 13	55.02000 -0.03	55.15	53.75	55.10	5,050
05 Sep 13	55.05000 +0.96	55.48	54.19	54.80	1,150
04 Sep 13	54.09000 -0.56	54.70	54.01	54.70	2,128
03 Sep 13	54.65000 +0.67	54.89	53.95	53.95	1,714
02 Sep 13	53.98000 +0.32	53.98	53.29	53.80	1,384
30 Aug 13	53.66000 -0.62	54.47	53.65	54.47	1,164
29 Aug 13	54.28000 +1.18	54.28	53.00	53.00	6,528
28 Aug 13	53.10000 +0.16	53.10	52.10	52.25	2,304
27 Aug 13	52.94000 -0.98	54.31	52.78	53.80	1,988
26 Aug 13	53.92000 +0.24	54.44	53.27	53.80	5,272
23 Aug 13	53.68000 -0.34	54.56	53.68	54.52	1,766
22 Aug 13	54.02000 +1.22	54.02	52.90	52.90	1,168
21 Aug 13	52.80000 +0.29	53.00	52.40	52.41	1,868
20 Aug 13	52.51000 -0.56	53.05	52.39	52.90	3,498
19 Aug 13	53.07000 -0.16	53.38	52.79	52.99	2,002
16 Aug 13	53.23000 -0.08	53.67	52.90	53.10	3,636
15 Aug 13	53.31000 -0.97	54.26	53.16	54.26	2,538
14 Aug 13	54.28000 -0.33	55.49	54.16	55.25	4,602
13 Aug 13	54.61000 -0.39	55.49	54.40	54.68	3,358
12 Aug 13	55.00000 +0.40	55.00	54.79	55.00	554
09 Aug 13	54.60000 +0.30	55.13	54.31	54.85	2,770
08 Aug 13	54.30000 -0.15	54.78	54.11	54.78	2,272
07 Aug 13	54.45000 -0.30	55.45	54.31	55.45	2,858
06 Aug 13	54.75000 -1.32	56.39	54.72	56.00	3,222
05 Aug 13	56.07000 +0.59	56.20	55.66	56.20	3,260
02 Aug 13	55.48000 -0.04	56.48	55.40	56.35	3,428
01 Aug 13	55.52000 +0.94	55.52	54.10	54.10	1,182
31 Jul 13	54.58000 -0.41	55.21	54.02	54.70	4,272
30 Jul 13	54.99000 +0.38	55.64	54.90	55.64	1,510
29 Jul 13	54.61000 -0.43	55.50	54.60	55.50	2,968
26 Jul 13	55.04000 +4.57	55.44	54.20	54.30	6,788
25 Jul 13	50.47000 -0.28	50.99	50.47	50.60	866
24 Jul 13	50.75000 -1.21	51.82	50.05	51.50	3,444
23 Jul 13	51.96000 -0.53	52.96	51.96	52.74	2,746
22 Jul 13	52.49000 +0.00	52.50	52.49	52.50	390
19 Jul 13	52.49000 -0.11	53.01	51.69	52.10	1,050
18 Jul 13	52.60000 +0.19	53.05	51.30	52.30	2,342
17 Jul 13	52.41000 -0.52	53.46	52.37	53.46	1,392
16 Jul 13	52.93000 -0.47	53.74	52.90	53.60	1,978
15 Jul 13	53.40000 +0.51	53.86	53.20	53.70	1,844
12 Jul 13	52.89000 +0.09	53.54	52.89	53.00	4,140
11 Jul 13	52.80000 -0.10	53.20	51.77	53.20	6,306
10 Jul 13	52.90000 -0.76	53.57	52.57	52.76	1,940
09 Jul 13	53.66000 +0.26	53.66	53.24	53.40	5,230
08 Jul 13	53.40000 +1.20	53.40	52.39	53.00	1,164
05 Jul 13	52.20000 +0.00	53.20	52.20	52.80	2,580
04 Jul 13	52.20000 +0.50	52.40	51.90	52.00	2,172
03 Jul 13	51.70000 +0.74	51.97	51.05	51.05	1,298
02 Jul 13	50.96000 +0.15	51.53	50.48	50.48	2,336
01 Jul 13	50.81000 +0.29	50.99	50.29	50.99	1,770
28 Jun 13	50.52000 -0.27	50.70	50.10	50.10	3,638
27 Jun 13	50.79000 +0.23	50.99	50.20	50.20	2,102
26 Jun 13	50.56000 +1.05	50.56	49.49	49.55	4,058
25 Jun 13	49.51000 +1.13	49.55	48.75	48.85	6,354
24 Jun 13	48.38000 -1.02	49.40	47.83	49.21	4,768
21 Jun 13	49.40000 -0.71	50.32	49.40	49.85	4,740
20 Jun 13	50.11000 +0.11	50.49	49.61	50.25	3,252
19 Jun 13	50.00000 +0.22	50.35	50.00	50.35	840
18 Jun 13	49.78500 +0.15	49.90	49.30	49.90	606
17 Jun 13	49.63500 -0.03	49.97	48.88	48.88	2,220
14 Jun 13	49.67000 +1.13	49.80	49.52	49.80	1,158
13 Jun 13	48.53500 -0.85	48.53	47.80	47.80	1,868
12 Jun 13	49.39000 -0.12	49.50	48.73	48.73	1,138
11 Jun 13	49.50500 -0.56	50.36	49.11	50.30	5,410
10 Jun 13	50.07000 +2.67	50.07	49.71	49.71	860
07 Jun 13	47.40500 -0.37	47.99	46.99	46.99	4,462
06 Jun 13	47.77000 +0.18	47.85	47.18	47.85	2,208
05 Jun 13	47.59000 -1.11	48.51	47.59	48.00	576
04 Jun 13	48.70000 +0.03	48.70	47.80	48.01	4,808
03 Jun 13	48.67000 -0.93	49.05	48.35	48.94	3,644
31 May 13	49.60000 +0.97	49.60	48.42	49.35	3,222
30 May 13	48.62500 -0.38	49.35	48.54	48.58	3,140
29 May 13	49.00000 -1.36	50.15	48.70	50.15	4,138
28 May 13	50.36000 +0.98	50.36	49.25	49.25	3,892
27 May 13	49.38000 +0.80	49.38	48.90	48.90	540
24 May 13	48.58500 -0.31	49.38	48.13	49.20	6,022
23 May 13	48.89500 -1.19	50.00	48.83	50.00	6,990
22 May 13	50.08000 +0.49	50.10	49.50	49.70	10,062
21 May 13	49.59000 -0.56	49.99	49.30	49.85	1,820
20 May 13	50.15000 +0.40	50.15	50.15	50.15	140
17 May 13	49.75000 +0.56	49.88	49.30	49.67	1,414
16 May 13	49.19500 -0.44	49.78	49.13	49.13	1,446
15 May 13	49.64000 +1.17	49.68	48.92	49.35	4,352
14 May 13	48.46500 +0.06	48.76	48.09	48.15	1,112
13 May 13	48.40000 -0.17	48.70	48.17	48.70	48,822
10 May 13	48.57000 +0.97	48.57	48.00	48.39	772
09 May 13	47.60000 +0.34	48.11	47.45	47.75	2,100
08 May 13	47.25500 -0.26	47.89	47.16	47.89	2,090
07 May 13	47.52000 -0.03	48.00	47.40	47.94	3,076
06 May 13	47.55000 +0.55	47.55	46.78	47.00	6,674
03 May 13	47.00000 +1.01	47.00	46.05	46.45	10,014
02 May 13	45.98500 +0.06	46.00	45.65	45.98	1,592
30 Apr 13	45.92500 -0.44	46.65	45.88	46.65	1,196
29 Apr 13	46.36000 +0.71	46.36	46.01	46.15	1,266
26 Apr 13	45.65000 -0.47	45.65	45.10	45.50	5,032
25 Apr 13	46.12000 +0.13	46.30	45.60	45.99	2,442
24 Apr 13	45.99500 +0.79	46.00	45.37	45.57	1,346
23 Apr 13	45.20000 +0.58	45.50	44.58	44.82	4,046
22 Apr 13	44.62000 +0.12	45.06	44.40	44.90	13,796
19 Apr 13	44.50000 -0.25	44.66	43.79	44.30	15,830
18 Apr 13	44.75000 +0.64	44.83	44.23	44.23	1,700
17 Apr 13	44.11000 +0.02	44.35	44.08	44.10	1,154
16 Apr 13	44.09000 -1.37	44.54	44.09	44.25	4,506
15 Apr 13	45.46000 -0.04	45.46	44.52	45.33	1,150
12 Apr 13	45.50000 +0.78	45.50	44.57	44.89	2,460
11 Apr 13	44.71500 +0.51	44.72	43.90	44.28	2,148
10 Apr 13	44.20000 -0.22	44.20	43.72	44.20	1,468
09 Apr 13	44.42000 -0.08	44.80	44.42	44.49	404
08 Apr 13	44.49500 +0.65	44.70	44.18	44.30	4,532
05 Apr 13	43.85000 -1.35	44.96	43.46	44.90	6,004
04 Apr 13	45.20000 -0.45	45.49	44.99	45.25	3,498
03 Apr 13	45.65000 +0.82	45.94	45.40	45.40	7,732
02 Apr 13	44.83500 +0.49	45.00	44.08	44.26	4,298
28 Mar 13	44.34000 +0.07	44.55	44.34	44.34	728
27 Mar 13	44.27000 -0.44	44.70	43.81	44.70	2,420
26 Mar 13	44.71000 +0.91	44.71	43.95	44.48	1,514
25 Mar 13	43.80000 -0.50	44.88	43.80	44.05	1,210
22 Mar 13	44.30000 +0.34	44.62	43.61	44.08	10,338
21 Mar 13	43.96000 -0.26	44.33	43.96	44.25	360
20 Mar 13	44.22500 +0.58	44.76	43.63	43.63	6,944
19 Mar 13	43.64000 -0.86	44.25	43.64	43.91	2,284
18 Mar 13	44.50000 +0.53	44.50	43.67	44.25	1,696
15 Mar 13	43.97500 -0.43	44.45	43.90	44.45	2,238
14 Mar 13	44.40000 -0.40	45.50	44.35	45.30	4,478
13 Mar 13	44.80000 -0.18	45.17	44.55	45.17	964
12 Mar 13	44.98000 -0.09	45.20	44.75	44.75	3,710
11 Mar 13	45.07000 -0.01	45.20	44.75	45.09	2,578
08 Mar 13	45.08000 +1.28	45.20	44.01	44.30	9,732
07 Mar 13	43.80500 -0.38	44.04	43.68	44.00	4,996
06 Mar 13	44.18500 +0.69	44.28	42.85	43.00	9,228
05 Mar 13	43.50000 +1.00	43.50	42.51	42.51	4,126
04 Mar 13	42.50000 +0.79	42.50	41.81	42.02	4,494
01 Mar 13	41.71000 -0.05	42.07	41.71	42.05	4,644
28 Feb 13	41.76000 +1.11	41.99	41.60	41.63	918
27 Feb 13	40.65000 +0.03	40.80	40.60	40.60	784
26 Feb 13	40.62500 -0.21	40.63	40.63	40.63	54
25 Feb 13	40.83500 -0.03	41.40	40.82	41.40	2,812
22 Feb 13	40.86000 +0.43	40.86	40.24	40.24	2,772
21 Feb 13	40.43000 -0.03	40.43	40.02	40.03	902
20 Feb 13	40.46000 -0.06	40.46	40.46	40.46	540
19 Feb 13	40.52000 -0.36	41.00	40.33	40.77	3,022
18 Feb 13	40.88000 -1.10	41.20	40.51	41.20	2,494
15 Feb 13	41.98000 +0.23	41.98	41.97	41.98	342
14 Feb 13	41.75000 +0.24	41.79	41.75	41.75	256
13 Feb 13	41.51000 -0.29	42.12	41.51	42.00	1,888
12 Feb 13	41.80000 -0.38	42.18	41.80	42.18	3,100
11 Feb 13	42.18000 +0.01	42.33	41.95	42.17	2,640
08 Feb 13	42.17000 +0.99	42.17	41.17	41.85	2,896
07 Feb 13	41.18000 -0.17	41.50	41.18	41.50	182
06 Feb 13	41.35000 -0.26	41.75	40.99	41.75	1,338
05 Feb 13	41.61000 -0.06	41.74	41.42	41.70	764
04 Feb 13	41.67000 +0.02	41.68	41.59	41.59	484
01 Feb 13	41.65000 +0.14	41.74	41.26	41.37	1,046
31 Jan 13	41.51000 +0.64	41.51	41.13	41.47	342
30 Jan 13	40.87000 -0.39	41.62	40.87	41.17	2,830
29 Jan 13	41.25500 -0.31	41.88	41.26	41.88	706
28 Jan 13	41.56500 -0.43	42.74	41.44	42.22	4,468
25 Jan 13	41.99000 +1.27	42.40	41.23	41.65	8,680
24 Jan 13	40.72000 -0.41	41.10	40.72	41.10	1,898
23 Jan 13	41.13000 -0.33	41.54	40.85	41.54	1,998
22 Jan 13	41.45500 +0.66	41.46	40.88	40.88	2,646
21 Jan 13	40.80000 -0.60	41.00	40.74	40.74	900
18 Jan 13	41.40000 +0.35	41.40	40.70	40.87	11,312
17 Jan 13	41.05000 +0.28	41.05	40.46	40.46	254
16 Jan 13	40.76900 +0.23	40.77	40.73	40.73	18
15 Jan 13	40.54000 -0.77	41.10	40.51	40.96	3,108
14 Jan 13	41.31000 +0.15	41.31	41.05	41.10	818
11 Jan 13	41.16000 +0.01	41.82	40.98	41.29	3,344
10 Jan 13	41.15000 -0.79	42.19	41.15	42.09	2,572
09 Jan 13	41.94000 -0.26	43.04	41.94	42.30	2,054
08 Jan 13	42.20000 -0.03	42.83	42.03	42.03	2,548
07 Jan 13	42.23500 -0.40	42.91	42.08	42.91	1,180
04 Jan 13	42.63000 +0.44	42.85	42.21	42.49	4,772
03 Jan 13	42.18500 +0.96	42.21	41.55	41.63	7,806
02 Jan 13	41.22500 +1.13	41.59	40.42	40.42	7,020
28 Dec 12	40.10000 -0.30	40.40	39.90	40.40	1,160
27 Dec 12	40.40000 +0.00	40.40	39.83	40.30	1,474
21 Dec 12	40.40000 -0.24	40.87	40.12	40.87	1,116
20 Dec 12	40.64500 -0.31	41.60	40.65	41.60	936
19 Dec 12	40.95000 -0.55	41.50	40.55	41.50	20,770
18 Dec 12	41.50000 +0.35	42.06	41.45	41.45	6,258
17 Dec 12	41.15000 +0.53	41.33	40.17	40.48	3,712
14 Dec 12	40.62000 -0.60	41.00	40.58	40.75	2,802
13 Dec 12	41.22000 +0.47	41.22	40.76	40.76	1,418
12 Dec 12	40.75500 -0.09	41.45	40.76	41.08	3,412
11 Dec 12	40.85000 -0.45	41.26	40.60	41.14	1,874
10 Dec 12	41.30000 +0.17	41.67	41.15	41.67	2,530
07 Dec 12	41.13500 +0.23	41.74	41.03	41.26	8,910
06 Dec 12	40.90000 +2.73	40.90	39.10	39.10	5,130
05 Dec 12	38.17000 -0.85	39.66	38.17	39.66	970
04 Dec 12	39.02000 -0.80	39.92	39.02	39.79	1,050
03 Dec 12	39.82000 +0.24	40.12	39.82	40.12	242
30 Nov 12	39.58500 -0.44	39.90	39.40	39.55	3,676
29 Nov 12	40.03000 +1.13	40.06	39.47	39.47	5,268
28 Nov 12	38.89500 -0.22	39.07	38.81	39.02	2,854
27 Nov 12	39.11500 +0.03	39.12	39.10	39.10	872
26 Nov 12	39.08000 -0.47	39.43	39.08	39.43	884
23 Nov 12	39.55000 +0.60	39.55	39.12	39.12	1,238
22 Nov 12	38.94500 -0.14	39.50	38.94	39.50	142
21 Nov 12	39.08500 -0.11	39.71	39.08	39.68	152
20 Nov 12	39.19500 +0.40	39.22	38.80	38.80	322
19 Nov 12	38.80000 +1.03	38.80	38.45	38.45	1,256
16 Nov 12	37.77000 -0.28	38.34	37.77	38.34	998
15 Nov 12	38.05000 -0.91	38.45	38.04	38.45	1,742
14 Nov 12	38.96000 -0.89	39.98	38.96	39.90	3,066
13 Nov 12	39.84500 -0.15	40.10	39.21	40.10	2,314
12 Nov 12	40.00000 -0.06	40.50	40.00	40.38	2,230
09 Nov 12	40.05500 -0.44	40.08	39.69	39.97	2,852
08 Nov 12	40.50000 -0.22	41.19	40.30	40.86	3,530
07 Nov 12	40.72000 +0.52	40.87	39.78	39.78	2,356
06 Nov 12	40.20000 +0.30	40.20	39.75	40.00	988
05 Nov 12	39.90000 -0.45	40.00	39.58	39.70	3,952
02 Nov 12	40.35000 +4.60	40.50	38.70	38.99	8,364
01 Nov 12	35.74500 +0.84	35.74	35.40	35.40	200
31 Oct 12	34.90000 -0.44	35.72	34.90	35.36	4,380
30 Oct 12	35.34000 -0.55	35.50	35.25	35.25	3,726
29 Oct 12	35.89000 +0.44	35.89	35.32	35.32	500
26 Oct 12	35.45000 -0.53	35.85	35.10	35.80	1,436
25 Oct 12	35.98500 +1.04	35.99	34.78	34.78	1,290
24 Oct 12	34.94500 +0.67	35.43	34.53	34.76	1,040
23 Oct 12	34.27000 -0.43	34.89	34.15	34.60	6,282
22 Oct 12	34.70000 -0.06	35.20	34.70	35.00	5,730
19 Oct 12	34.76500 -1.88	36.53	34.76	36.00	5,580
18 Oct 12	36.64500 -0.19	37.39	36.65	36.95	4,650
17 Oct 12	36.83500 -0.32	37.18	36.83	37.17	860
16 Oct 12	37.15000 +0.40	37.15	36.74	36.79	940
15 Oct 12	36.75000 +0.23	36.75	36.39	36.41	1,494
12 Oct 12	36.52000 -0.19	36.60	36.18	36.60	1,802
11 Oct 12	36.71000 +0.56	36.86	36.44	36.44	804
10 Oct 12	36.15000 -0.86	37.01	36.15	37.01	3,622
09 Oct 12	37.01500 -0.31	37.80	37.01	37.25	5,636
08 Oct 12	37.32000 -0.76	38.10	37.01	37.71	1,280
05 Oct 12	38.07500 +0.48	38.08	37.67	37.67	1,648
04 Oct 12	37.60000 -0.65	38.46	37.60	38.46	1,550
03 Oct 12	38.25000 -0.72	38.50	38.25	38.32	1,240
02 Oct 12	38.97000 +0.03	39.07	38.72	38.72	652
01 Oct 12	38.94000 -0.06	39.60	38.94	39.60	2,014
28 Sep 12	39.00000 -0.17	39.64	39.00	39.64	2,358
27 Sep 12	39.17500 +0.20	39.17	38.85	38.85	866
26 Sep 12	38.97000 +0.27	39.40	38.97	39.25	2,080
25 Sep 12	38.70000 -0.84	39.50	38.70	39.50	2,120
24 Sep 12	39.54000 +0.04	39.99	39.20	39.35	1,228
21 Sep 12	39.50000 +0.50	39.99	39.30	39.30	2,944
20 Sep 12	39.00000 +0.80	39.00	38.33	38.99	1,578
19 Sep 12	38.20000 +0.30	38.20	37.81	38.17	1,530
18 Sep 12	37.90000 +0.45	38.34	37.56	38.34	1,132
17 Sep 12	37.45000 -2.54	38.68	37.45	38.68	5,418
13 Sep 12	39.99500 +0.29	39.99	39.60	39.60	242
12 Sep 12	39.70500 +0.20	39.71	39.28	39.50	4,714
11 Sep 12	39.50500 -0.20	40.12	39.51	39.70	1,576
10 Sep 12	39.70500 -0.45	40.53	39.71	40.10	2,820
07 Sep 12	40.15500 -0.15	40.53	40.05	40.05	772
06 Sep 12	40.30500 +0.40	40.44	39.01	39.67	3,394
05 Sep 12	39.90500 +0.85	40.01	39.00	39.00	1,350
04 Sep 12	39.05000 -0.40	39.79	39.01	39.38	3,798
03 Sep 12	39.45000 -0.15	39.90	39.45	39.58	1,400
31 Aug 12	39.59500 -0.30	39.99	39.40	39.88	1,310
30 Aug 12	39.89500 +0.54	39.90	38.71	39.10	1,874
29 Aug 12	39.35500 +0.20	39.60	38.92	39.16	3,170
28 Aug 12	39.15500 -0.10	39.50	38.99	39.50	1,900
27 Aug 12	39.25000 +0.95	39.29	38.80	39.00	5,090
24 Aug 12	38.30000 +0.10	38.63	37.95	38.20	4,516
23 Aug 12	38.20000 -0.40	38.46	37.95	38.00	1,600
22 Aug 12	38.60000 -0.10	39.04	38.10	38.58	3,790
21 Aug 12	38.70000 -0.30	39.10	38.70	39.10	3,100
20 Aug 12	39.00000 -0.33	39.38	39.00	39.25	10,054
17 Aug 12	39.33500 +0.13	39.60	39.00	39.10	1,696
16 Aug 12	39.20000 +0.08	39.75	39.16	39.16	4,840
15 Aug 12	39.12000 +0.97	39.12	37.45	37.50	5,010
14 Aug 12	38.15000 +0.70	38.15	37.31	37.74	1,034
13 Aug 12	37.45000 +0.45	37.45	36.90	37.00	9,916
10 Aug 12	37.00000 +0.64	37.05	36.52	36.52	3,014
09 Aug 12	36.36000 -0.32	37.24	36.36	36.95	4,546
08 Aug 12	36.68000 +0.19	36.80	36.45	36.79	4,098
07 Aug 12	36.49500 +0.99	36.69	35.02	35.40	9,278
06 Aug 12	35.50000 +0.00	35.99	35.08	35.50	6,398
03 Aug 12	35.50000 -0.40	36.24	35.24	35.35	13,908
02 Aug 12	35.90000 -0.56	36.24	34.80	35.50	29,462
01 Aug 12	36.45500 -0.98	37.31	36.12	36.65	12,174
31 Jul 12	37.44000 -1.13	38.51	36.83	38.25	51,948
30 Jul 12	38.56500 +0.76	39.00	38.00	38.62	6,360
27 Jul 12	37.80000 -4.57	38.60	37.11	37.76	38,862
26 Jul 12	42.37000 +0.92	42.64	41.27	41.70	326
25 Jul 12	41.45000 -0.74	41.45	41.45	41.45	2,260
24 Jul 12	42.19000 +0.44	42.19	41.50	41.55	1,718
23 Jul 12	41.75000 -1.20	42.99	41.06	42.78	4,000
20 Jul 12	42.95000 -0.44	44.68	42.90	43.49	7,556
19 Jul 12	43.39500 -0.10	43.99	42.99	43.04	3,894
18 Jul 12	43.50000 -0.49	43.73	42.95	43.70	3,420
17 Jul 12	43.99500 -0.09	43.99	42.99	43.30	868
16 Jul 12	44.08500 +0.49	44.08	43.62	43.62	2,016
13 Jul 12	43.60000 +1.45	43.60	43.60	43.60	96
12 Jul 12	42.14500 -0.84	42.15	42.15	42.15	200
11 Jul 12	42.98500 -0.01	43.00	42.35	43.00	1,442
10 Jul 12	43.00000 +0.40	43.00	42.10	42.55	1,020
09 Jul 12	42.59500 +0.85	42.60	42.10	42.60	690
06 Jul 12	41.74500 +0.18	42.62	41.74	42.02	694
05 Jul 12	41.56500 +0.09	42.29	41.08	41.20	4,720
04 Jul 12	41.47500 -0.19	41.47	40.71	40.71	382
03 Jul 12	41.66000 -0.33	41.66	41.61	41.62	536
02 Jul 12	41.99500 -0.26	42.50	41.50	42.25	1,258
29 Jun 12	42.25000 +0.35	42.25	41.70	41.70	826
28 Jun 12	41.90500 -1.21	42.76	41.70	41.78	1,062
27 Jun 12	43.11000 -0.15	43.11	43.11	43.11	1,120
26 Jun 12	43.26000 +0.31	43.26	42.90	43.03	580
25 Jun 12	42.94500 -0.39	42.94	42.48	42.70	230
22 Jun 12	43.33000 -0.17	43.38	43.00	43.00	4,980
21 Jun 12	43.50500 -0.49	44.09	43.41	43.80	760
20 Jun 12	44.00000 +0.02	44.00	43.25	43.26	1,000
19 Jun 12	43.98000 +1.48	43.98	42.70	43.07	5,872
18 Jun 12	42.50000 +1.19	42.50	40.30	41.75	4,418
15 Jun 12	41.31000 +0.47	41.50	41.31	41.40	864
14 Jun 12	40.84000 -0.74	40.95	40.82	40.82	2,296
13 Jun 12	41.57500 -0.44	42.84	41.57	42.84	1,670
12 Jun 12	42.02000 -0.33	42.55	42.02	42.55	900
11 Jun 12	42.35500 -0.40	43.10	42.28	43.00	1,916
08 Jun 12	42.75000 -0.35	42.88	42.29	42.88	510
07 Jun 12	43.09500 +0.10	43.10	43.10	43.10	34
06 Jun 12	42.99000 +0.79	42.99	42.04	42.25	1,240
05 Jun 12	42.20000 +1.10	42.30	42.20	42.30	666
04 Jun 12	41.10000 -3.10	41.55	41.10	41.55	2,576
01 Jun 12	44.20000 +0.78	44.65	43.65	44.05	1,420
31 May 12	43.42500 -1.29	44.72	43.42	44.20	2,170
30 May 12	44.71500 +0.49	44.96	44.25	44.25	886
29 May 12	44.22000 +0.27	44.40	43.75	44.19	1,420
28 May 12	43.95000 +0.05	43.95	42.99	43.00	464
25 May 12	43.90000 -0.56	43.90	43.90	43.90	100
24 May 12	44.45500 +1.09	44.56	43.55	44.00	1,070
23 May 12	43.37000 +0.69	43.37	41.55	42.20	3,268
22 May 12	42.67500 +1.78	42.69	41.73	42.10	3,880
21 May 12	40.89500 -0.63	40.90	40.10	40.70	1,160
18 May 12	41.53000 +0.54	41.53	40.16	40.60	4,282
17 May 12	40.99000 -1.00	41.90	40.99	41.43	3,570
16 May 12	41.99000 +0.61	42.00	41.43	41.83	4,926
15 May 12	41.38000 -0.45	41.67	41.38	41.66	888
14 May 12	41.83000 -1.39	43.06	41.83	42.70	1,974
11 May 12	43.22500 +0.66	43.31	41.69	42.50	2,998
10 May 12	42.56500 +0.52	42.57	41.37	41.98	3,830
09 May 12	42.04000 +1.35	42.04	41.08	41.62	2,112
08 May 12	40.69000 -1.33	42.70	40.65	42.70	714
07 May 12	42.02000 -0.20	42.40	41.71	42.19	8,346
04 May 12	42.22500 -1.82	43.29	41.90	43.08	9,822
03 May 12	44.04000 +0.29	44.07	43.38	44.07	2,094
02 May 12	43.75000 +0.17	44.33	43.65	44.00	1,466
30 Apr 12	43.58000 +0.58	43.65	43.30	43.44	2,424
27 Apr 12	43.00000 -2.49	44.26	42.51	43.90	19,306
26 Apr 12	45.49000 +0.49	45.83	45.25	45.25	2,700
25 Apr 12	45.00000 +0.05	45.08	44.65	44.65	1,652
24 Apr 12	44.95000 +0.40	46.30	44.65	44.65	2,656
23 Apr 12	44.55500 -0.85	45.00	44.20	45.00	1,140
20 Apr 12	45.40000 -0.89	45.40	44.31	45.15	3,868
19 Apr 12	46.29500 +0.22	46.30	45.35	46.29	3,778
18 Apr 12	46.07500 +1.75	46.08	44.72	45.00	2,558
17 Apr 12	44.32500 -1.17	46.24	43.50	45.70	14,602
16 Apr 12	45.49500 -0.80	48.62	45.30	47.10	16,888
13 Apr 12	46.29500 +0.19	46.35	45.60	46.05	3,198
12 Apr 12	46.10500 +1.85	46.10	44.97	45.38	4,680
11 Apr 12	44.25000 +0.35	44.99	43.01	43.90	2,714
10 Apr 12	43.90000 -0.09	45.00	43.60	45.00	4,544
05 Apr 12	43.99000 -0.01	44.10	43.45	43.65	2,634
04 Apr 12	44.00500 +1.50	44.25	43.27	43.51	3,462
03 Apr 12	42.51000 -0.02	42.99	42.31	42.70	2,140
02 Apr 12	42.52500 +0.28	42.53	42.00	42.15	1,728
30 Mar 12	42.24000 +0.35	42.24	41.60	41.60	1,602
29 Mar 12	41.89000 -0.71	42.20	41.70	42.20	5,530
28 Mar 12	42.60000 +0.21	42.62	41.85	42.25	1,652
27 Mar 12	42.39000 +0.77	42.39	41.75	41.88	1,098
26 Mar 12	41.62000 +0.12	42.15	41.62	42.00	3,070
23 Mar 12	41.50000 +0.02	42.42	41.50	42.42	3,786
22 Mar 12	41.48000 +1.47	41.73	40.50	40.85	3,168
21 Mar 12	40.00500 -0.49	40.69	40.01	40.69	1,060
20 Mar 12	40.50000 +0.00	40.77	40.35	40.35	300
19 Mar 12	40.50000 +0.49	40.65	39.20	40.40	5,250
16 Mar 12	40.00500 +0.00	40.68	40.01	40.50	3,938
15 Mar 12	40.00500 -0.58	40.70	40.01	40.57	2,374
14 Mar 12	40.59000 +0.69	40.59	39.90	39.90	2,654
13 Mar 12	39.90500 +0.88	39.90	39.15	39.15	1,012
12 Mar 12	39.03000 +0.17	39.80	39.03	39.70	454
09 Mar 12	38.85500 +0.84	39.96	38.85	39.30	1,778
08 Mar 12	38.01500 +0.62	38.01	37.06	37.65	1,160
07 Mar 12	37.39500 +0.68	37.40	36.29	36.65	3,808
06 Mar 12	36.71500 -0.40	37.53	36.72	37.17	456
05 Mar 12	37.11000 +0.12	37.20	36.31	37.20	1,050
02 Mar 12	36.99000 +0.34	37.17	36.53	36.53	3,228
01 Mar 12	36.65000 +0.15	36.65	36.25	36.29	5,468
29 Feb 12	36.50500 +0.47	36.51	36.09	36.09	2,600
28 Feb 12	36.03600 +0.03	36.04	35.73	35.76	1,470
27 Feb 12	36.01000 -0.17	36.01	35.63	35.81	8,172
24 Feb 12	36.17500 -0.11	36.47	35.90	35.97	7,008
23 Feb 12	36.28500 +0.22	36.62	35.98	36.62	7,684
22 Feb 12	36.06000 -0.80	36.74	36.06	36.70	11,320
21 Feb 12	36.86400 +0.11	37.00	36.50	37.00	3,938
20 Feb 12	36.75000 -0.33	36.95	36.70	36.80	2,716
17 Feb 12	37.08000 -0.10	37.23	36.97	37.13	9,192
16 Feb 12	37.18400 -0.51	37.36	36.87	36.87	4,412
15 Feb 12	37.69000 +0.51	37.87	37.15	37.15	9,450
14 Feb 12	37.17900 +0.05	37.43	37.00	37.26	8,534
13 Feb 12	37.13000 +0.18	37.13	36.70	36.99	7,716
10 Feb 12	36.94600 +0.20	36.95	36.69	36.74	6,068
09 Feb 12	36.74700 +0.16	36.99	36.50	36.63	8,446
08 Feb 12	36.58900 -0.07	36.78	36.49	36.52	3,966
07 Feb 12	36.65900 -0.23	36.99	36.50	36.85	5,756
06 Feb 12	36.88900 +0.25	37.09	36.60	37.00	8,768
03 Feb 12	36.64000 +0.56	36.74	36.03	36.45	2,318
02 Feb 12	36.07600 -0.50	36.90	36.00	36.90	7,376
01 Feb 12	36.57500 -0.23	37.00	36.10	37.00	19,100
31 Jan 12	36.80900 +0.34	37.28	36.55	36.92	13,270
30 Jan 12	36.47200 +0.83	36.51	36.05	36.06	3,502
27 Jan 12	35.64600 -0.46	36.74	35.64	36.19	19,792
26 Jan 12	36.10900 -0.10	36.75	35.70	36.58	13,668
25 Jan 12	36.20500 -0.31	37.42	36.20	36.81	21,470
24 Jan 12	36.52000 +0.10	36.53	36.21	36.23	3,636
23 Jan 12	36.41500 -0.94	37.49	36.10	37.49	30,348
20 Jan 12	37.35500 +0.46	37.48	37.00	37.03	8,064
19 Jan 12	36.89500 -0.52	37.60	36.89	37.60	13,970
18 Jan 12	37.41500 -0.31	37.73	37.15	37.72	14,582
17 Jan 12	37.72900 +0.13	37.73	37.50	37.51	13,910
16 Jan 12	37.60100 +0.24	37.81	37.28	37.59	20,458
13 Jan 12	37.36000 +0.41	37.48	36.85	37.13	9,242
12 Jan 12	36.94900 -0.12	37.48	36.79	37.31	8,120
11 Jan 12	37.06600 +0.57	37.14	36.54	36.80	5,282
10 Jan 12	36.50000 +0.01	37.03	36.50	36.72	32,788
09 Jan 12	36.49100 -0.47	36.85	36.47	36.85	12,336
06 Jan 12	36.96000 +0.62	36.96	36.20	36.35	13,026
05 Jan 12	36.33800 +0.46	36.34	35.51	35.84	10,314
04 Jan 12	35.87500 +1.08	36.02	34.61	34.61	16,992
03 Jan 12	34.79500 -1.66	36.56	34.79	36.39	22,464
02 Jan 12	36.45000 +0.65	36.45	35.62	36.10	12,052
30 Dec 11	35.80000 +0.06	36.00	35.40	35.76	15,590
29 Dec 11	35.73800 +0.54	35.96	35.31	35.58	8,084
28 Dec 11	35.19900 +0.02	35.63	35.00	35.28	8,558
27 Dec 11	35.18200 +0.50	35.20	34.63	34.81	21,112
23 Dec 11	34.68000 +0.22	34.68	34.50	34.60	4,072
22 Dec 11	34.46000 +0.05	34.90	34.35	34.35	4,216
21 Dec 11	34.41200 +0.34	34.91	34.20	34.20	17,144
20 Dec 11	34.07500 +0.55	34.45	33.31	33.60	7,798
19 Dec 11	33.52100 +0.09	33.80	33.40	33.70	6,050
16 Dec 11	33.43000 -0.03	33.79	33.27	33.31	3,620
15 Dec 11	33.45500 +0.34	33.46	33.17	33.40	1,130
14 Dec 11	33.11400 -0.81	33.60	33.00	33.00	6,096
13 Dec 11	33.92200 +1.26	34.03	33.22	33.22	8,362
12 Dec 11	32.66600 +0.03	33.00	32.67	32.99	9,672
09 Dec 11	32.63100 +0.35	32.83	32.01	32.01	5,368
08 Dec 11	32.28100 -0.25	32.92	32.23	32.70	8,422
07 Dec 11	32.53500 +0.13	32.79	32.03	32.05	11,974
06 Dec 11	32.41000 -0.59	33.30	32.41	33.30	8,870
05 Dec 11	33.00000 +0.35	33.20	32.70	32.70	7,332
02 Dec 11	32.65500 +0.31	32.85	32.33	32.33	6,128
01 Dec 11	32.34000 -0.13	32.85	32.00	32.85	4,728
30 Nov 11	32.47500 +0.59	32.47	31.50	32.00	3,870
29 Nov 11	31.88500 +0.33	31.92	31.20	31.50	4,026
28 Nov 11	31.56000 +0.24	31.74	30.63	30.63	4,028
25 Nov 11	31.31500 +0.11	31.32	30.80	30.91	886
24 Nov 11	31.20000 -0.05	31.28	30.90	31.24	4,238
23 Nov 11	31.24500 +0.29	31.60	30.81	31.09	9,142
22 Nov 11	30.95500 +0.56	31.00	30.50	30.86	6,870
21 Nov 11	30.40000 -0.96	31.01	30.17	31.01	5,688
18 Nov 11	31.36000 +0.37	31.50	31.01	31.05	3,946
17 Nov 11	30.99000 -1.39	32.10	30.99	32.10	3,632
16 Nov 11	32.38000 -0.13	32.70	32.25	32.69	3,786
15 Nov 11	32.51000 +0.19	32.51	31.71	32.20	6,948
14 Nov 11	32.32000 -0.03	32.69	32.30	32.50	12,004
11 Nov 11	32.35000 +0.47	32.51	32.01	32.44	14,608
10 Nov 11	31.88000 -0.35	32.00	31.50	31.50	8,640
09 Nov 11	32.23000 +0.59	32.29	31.75	32.29	4,368
08 Nov 11	31.63500 -0.56	32.65	31.55	32.65	4,418
07 Nov 11	32.19500 +0.17	32.60	31.72	32.32	14,032
04 Nov 11	32.02000 +2.02	32.44	30.70	31.00	12,716
03 Nov 11	30.00000 +0.24	30.10	29.56	30.10	4,856
02 Nov 11	29.76000 -0.24	30.49	29.76	30.17	3,984
01 Nov 11	30.00000 -0.67	30.50	30.00	30.26	5,586
31 Oct 11	30.66500 +0.69	30.75	29.96	30.00	3,804
28 Oct 11	29.97500 +0.06	30.60	29.85	30.60	4,556
27 Oct 11	29.91500 +0.24	30.22	29.85	29.90	4,350
26 Oct 11	29.68000 -0.31	30.00	29.60	30.00	816
25 Oct 11	29.99000 -0.76	30.90	29.99	30.69	7,168
24 Oct 11	30.75000 +0.27	30.75	30.15	30.15	10,694
21 Oct 11	30.48000 +0.42	30.68	29.59	29.59	7,078
20 Oct 11	30.06000 -0.46	30.28	29.80	29.81	2,580
19 Oct 11	30.52000 +0.02	30.85	30.52	30.85	3,412
18 Oct 11	30.50500 +0.38	30.50	29.80	29.96	4,866
17 Oct 11	30.12000 +0.05	30.81	30.07	30.40	8,426
14 Oct 11	30.07500 +0.06	30.08	29.70	29.92	3,782
13 Oct 11	30.02000 -0.32	30.19	30.00	30.07	1,516
12 Oct 11	30.34500 -0.24	30.50	29.95	30.36	4,382
11 Oct 11	30.58000 +0.64	30.58	29.79	29.89	15,202
10 Oct 11	29.94000 +0.78	30.31	29.15	29.15	4,682
07 Oct 11	29.15500 +0.56	29.20	28.56	28.56	3,324
06 Oct 11	28.59500 +0.59	28.75	28.23	28.30	11,780
05 Oct 11	28.00000 +0.69	28.05	27.75	27.80	2,840
04 Oct 11	27.30500 -0.19	27.51	26.79	27.28	4,362
03 Oct 11	27.50000 -0.47	28.20	26.91	28.20	8,996
30 Sep 11	27.96500 -0.72	28.18	27.80	28.18	2,766
29 Sep 11	28.68000 -0.81	29.73	28.68	29.40	3,028
28 Sep 11	29.49000 -0.17	29.60	29.10	29.29	5,306
27 Sep 11	29.65500 +0.99	29.85	29.20	29.20	2,594
26 Sep 11	28.66500 -0.34	29.30	28.32	29.07	7,654
23 Sep 11	29.00500 +0.45	29.10	27.62	28.65	11,034
22 Sep 11	28.55000 -1.23	29.35	28.50	29.35	6,974
21 Sep 11	29.77500 -0.89	30.30	29.75	30.20	8,772
20 Sep 11	30.66500 +1.39	30.76	29.65	29.85	32,946
19 Sep 11	29.28000 +0.88	29.28	28.30	28.50	12,684
16 Sep 11	28.40000 -0.10	28.40	28.30	28.40	5,790
15 Sep 11	28.50000 +0.64	28.50	27.94	27.94	3,754
14 Sep 11	27.86500 +0.05	28.14	27.70	27.70	4,226
13 Sep 11	27.82000 +0.57	27.82	27.50	27.61	5,430
12 Sep 11	27.25000 -0.61	27.69	26.91	27.69	7,070
09 Sep 11	27.86000 -0.14	28.10	27.83	28.09	3,028
08 Sep 11	28.00000 +0.51	28.00	27.60	27.93	2,774
07 Sep 11	27.48500 +0.81	27.49	26.70	26.70	5,380
06 Sep 11	26.67500 +0.63	26.67	25.55	25.55	6,152
05 Sep 11	26.05000 -0.80	26.06	25.63	25.98	6,850
02 Sep 11	26.84500 -0.40	26.89	26.63	26.63	1,790
01 Sep 11	27.24000 +0.19	27.40	26.82	26.82	10,556
31 Aug 11	27.05000 +0.55	27.05	26.49	26.68	3,320
30 Aug 11	26.50500 +0.43	26.50	26.05	26.28	5,630
29 Aug 11	26.07500 +0.70	26.17	25.86	25.86	956
26 Aug 11	25.37500 -0.18	25.50	25.14	25.15	236
25 Aug 11	25.55500 +0.19	26.05	25.56	25.60	4,540
24 Aug 11	25.36500 +0.41	25.62	25.20	25.56	6,484
23 Aug 11	24.95000 +0.22	24.95	24.59	24.59	400
22 Aug 11	24.73000 -0.27	25.02	24.22	24.22	11,844
19 Aug 11	25.00000 -0.31	25.00	23.42	24.29	11,858
18 Aug 11	25.30500 -1.26	26.60	25.17	26.60	4,652
17 Aug 11	26.56500 +0.05	27.23	26.57	27.00	6,504
16 Aug 11	26.52000 +0.07	26.72	26.01	26.56	3,962
15 Aug 11	26.45000 +0.23	26.45	26.20	26.35	3,242
12 Aug 11	26.22500 +0.73	26.33	25.90	25.90	9,154
11 Aug 11	25.50000 +0.81	25.50	24.10	24.73	12,780
10 Aug 11	24.69000 -0.11	25.60	24.45	25.40	8,038
09 Aug 11	24.80500 -0.03	24.98	23.30	23.60	55,402
08 Aug 11	24.84000 -0.61	25.42	24.67	25.00	24,544
05 Aug 11	25.45500 -1.29	26.55	25.00	25.96	41,192
04 Aug 11	26.74500 -0.05	27.60	26.49	27.33	17,792
03 Aug 11	26.79500 -0.55	27.30	26.53	27.10	9,268
02 Aug 11	27.34000 -0.56	28.00	27.34	27.90	6,020
01 Aug 11	27.90000 -0.04	28.40	27.68	27.97	5,812
29 Jul 11	27.94000 -0.17	28.50	27.93	28.48	4,304
28 Jul 11	28.11500 +0.62	28.27	27.00	27.20	8,652
27 Jul 11	27.49500 -0.15	28.20	27.41	27.85	16,210
26 Jul 11	27.64500 -0.40	28.00	27.60	27.90	4,406
25 Jul 11	28.04000 +0.02	28.18	27.65	28.18	3,770
22 Jul 11	28.02000 -0.15	28.20	27.94	28.12	3,530
21 Jul 11	28.17500 +0.24	28.17	27.85	28.00	740
20 Jul 11	27.93500 -0.28	28.50	27.90	28.50	10,920
19 Jul 11	28.22000 +0.39	28.31	27.75	27.81	2,812
18 Jul 11	27.83500 +0.08	28.25	27.83	27.83	8,634
15 Jul 11	27.75000 +0.25	27.77	27.51	27.60	3,142
14 Jul 11	27.50500 -0.49	28.10	27.50	27.70	2,646
13 Jul 11	27.99500 -0.40	28.40	28.00	28.34	8,524
12 Jul 11	28.39500 +0.13	28.65	28.15	28.45	9,014
11 Jul 11	28.27000 +0.35	28.52	28.17	28.28	8,824
08 Jul 11	27.92500 +0.05	28.25	27.60	27.95	2,582
07 Jul 11	27.87000 -0.63	28.40	27.71	28.40	11,690
06 Jul 11	28.50000 +0.45	28.50	28.25	28.25	3,690
05 Jul 11	28.04500 +0.55	28.05	27.31	27.70	13,006
04 Jul 11	27.50000 -0.02	27.75	27.48	27.60	4,320
01 Jul 11	27.52000 +0.31	27.52	26.97	27.11	3,168
30 Jun 11	27.21000 -0.11	27.49	27.10	27.25	5,762
29 Jun 11	27.32000 +0.31	27.60	27.05	27.05	8,400
28 Jun 11	27.01500 +0.50	27.01	26.41	26.50	8,650
27 Jun 11	26.51000 +0.23	26.51	26.10	26.33	840
24 Jun 11	26.28000 +0.11	26.51	26.25	26.41	3,200
23 Jun 11	26.17000 +0.42	26.17	25.84	25.84	3,470
22 Jun 11	25.74500 +0.43	26.00	25.42	25.42	872
21 Jun 11	25.31500 +0.33	25.32	24.88	25.03	3,372
20 Jun 11	24.99000 +0.23	24.99	24.75	24.83	2,680
17 Jun 11	24.76000 +0.31	24.90	24.71	24.71	3,228
16 Jun 11	24.45000 -0.08	24.65	24.45	24.60	1,800
15 Jun 11	24.53500 +0.22	24.53	24.49	24.49	1,850
14 Jun 11	24.32000 -0.27	24.45	24.11	24.13	3,934
13 Jun 11	24.59000 +0.07	24.59	24.15	24.15	2,164
10 Jun 11	24.52500 +0.07	24.52	24.42	24.43	1,498
09 Jun 11	24.45500 -0.16	24.76	24.35	24.45	940
08 Jun 11	24.61500 -0.03	24.61	24.42	24.42	584
07 Jun 11	24.64500 -0.34	24.68	24.38	24.68	2,210
06 Jun 11	24.98500 +1.03	24.99	23.83	23.95	2,138
03 Jun 11	23.95000 -1.03	24.90	23.95	24.90	2,208
02 Jun 11	24.98000 -0.02	25.24	24.98	25.24	240
01 Jun 11	25.00000 -0.30	25.57	25.00	25.57	26,704
31 May 11	25.30000 -0.45	25.69	25.30	25.50	2,050
30 May 11	25.75500 +0.25	25.75	25.44	25.63	1,146
27 May 11	25.50000 +0.17	25.50	25.50	25.50	300
26 May 11	25.33500 -0.32	25.41	25.33	25.41	160
25 May 11	25.65000 -0.09	25.65	25.65	25.65	866
24 May 11	25.74000 +0.09	25.81	25.74	25.81	7,910
23 May 11	25.64500 -0.21	25.65	25.65	25.65	440
20 May 11	25.85500 +0.31	25.85	25.85	25.85	500
19 May 11	25.55000 +1.05	25.55	25.55	25.55	1,106
18 May 11	24.50000 -0.31	24.50	24.50	24.50	10
17 May 11	24.81000 -0.27	24.90	24.70	24.90	1,442
16 May 11	25.08500 -0.40	25.69	25.07	25.52	2,404
13 May 11	25.48000 +0.28	25.48	25.48	25.48	1,140
12 May 11	25.20000 +0.02	25.20	25.20	25.20	2,000
11 May 11	25.18000 -0.34	25.18	25.18	25.18	630
10 May 11	25.52500 -1.60	25.52	25.52	25.52	100
09 May 11	27.12000 +2.25	27.12	27.12	27.12	30
06 May 11	24.87500 +0.23	24.88	24.88	24.88	120
05 May 11	24.65000 +0.27	24.65	24.65	24.65	20
04 May 11	24.38000 +0.02	24.57	24.38	24.51	2,632
03 May 11	24.35500 -0.40	24.69	24.30	24.66	2,828
02 May 11	24.75000 -0.17	24.75	24.75	24.75	722
29 Apr 11	24.91500 -0.08	24.92	24.92	24.92	240
28 Apr 11	25.00000 -0.03	25.00	25.00	25.00	300
27 Apr 11	25.03000 -0.17	25.03	25.03	25.03	1,000
26 Apr 11	25.20000 +0.20	25.20	25.20	25.20	200
21 Apr 11	25.00000 -0.50	25.34	25.00	25.16	3,390
20 Apr 11	25.50000 +0.40	25.50	25.10	25.30	730
19 Apr 11	25.10000 +0.00	25.23	24.95	25.06	5,400
18 Apr 11	25.10000 +0.10	25.20	25.10	25.20	304
15 Apr 11	25.00000 +0.45	25.00	25.00	25.00	100
14 Apr 11	24.55000 +0.55	24.55	24.55	24.55	400
13 Apr 11	24.00000 -0.55	24.00	24.00	24.00	200
12 Apr 11	24.55000 -0.62	24.57	24.29	24.57	2,826
11 Apr 11	25.17000 +0.13	25.17	25.17	25.17	150
08 Apr 11	25.04000 -0.20	25.04	24.83	24.90	5,620
07 Apr 11	25.24500 -0.66	25.55	24.87	25.36	4,292
06 Apr 11	25.91000 +0.35	25.91	25.91	25.91	70
05 Apr 11	25.55500 -1.42	26.00	25.56	25.82	3,620
04 Apr 11	26.98000 +0.16	26.98	26.98	26.98	100
01 Apr 11	26.82000 +1.09	26.82	26.82	26.82	100
31 Mar 11	25.72500 -0.55	26.05	25.73	26.05	8,876
30 Mar 11	26.27500 +0.97	26.55	26.10	26.10	4,580
29 Mar 11	25.31000 -1.19	25.31	25.31	25.31	300
28 Mar 11	26.50000 -0.02	26.50	26.50	26.50	900
25 Mar 11	26.52000 +0.61	26.52	26.52	26.52	340
24 Mar 11	25.91000 +1.06	25.91	25.91	25.91	1,000
23 Mar 11	24.85000 -0.10	24.85	24.85	24.85	384
22 Mar 11	24.95000 +0.15	24.95	24.95	24.95	600
21 Mar 11	24.80000 -0.05	24.80	24.80	24.80	48
18 Mar 11	24.85000 -0.20	24.85	24.85	24.85	1,210
17 Mar 11	25.05000 -0.09	25.05	25.05	25.05	660
16 Mar 11	25.13500 +0.26	25.14	25.14	25.14	980
15 Mar 11	24.88000 -0.77	24.88	24.88	24.88	1,490
14 Mar 11	25.65000 -1.38	25.65	25.65	25.65	596
11 Mar 11	27.03000 +1.65	27.03	27.03	27.03	6,922
10 Mar 11	25.38500 +0.74	25.39	25.39	25.39	50
09 Mar 11	24.65000 +0.15	24.65	24.65	24.65	100
08 Mar 11	24.50000 +1.83	24.50	24.04	24.24	2,710
07 Mar 11	22.67000 -0.93	22.67	22.67	22.67	160
04 Mar 11	23.60000 +0.10	23.60	23.60	23.60	102
03 Mar 11	23.50000 +0.00	23.50	23.50	23.50	202
02 Mar 11	23.50000 -0.01	23.50	23.50	23.50	150
01 Mar 11	23.51500 +0.11	23.95	23.51	23.79	1,330
28 Feb 11	23.40000 -0.19	23.40	23.40	23.40	300
25 Feb 11	23.59000 +0.28	23.59	23.01	23.02	4,228
24 Feb 11	23.30500 +0.22	23.31	23.31	23.31	74
23 Feb 11	23.09000 -0.94	23.98	22.88	23.78	7,866
22 Feb 11	24.03000 -0.99	24.03	24.03	24.03	220
21 Feb 11	25.02000 -0.05	25.02	25.02	25.02	88
18 Feb 11	25.07000 +0.28	25.07	25.07	25.07	20
17 Feb 11	24.79000 -0.14	24.84	24.63	24.63	400
16 Feb 11	24.93000 +0.40	24.93	24.45	24.45	1,310
15 Feb 11	24.53500 -0.08	24.53	24.53	24.53	20
14 Feb 11	24.61000 +0.13	24.61	24.61	24.61	390
11 Feb 11	24.48500 +0.24	24.49	24.22	24.35	5,306
10 Feb 11	24.25000 +0.15	24.25	24.00	24.00	5,502
09 Feb 11	24.10000 +0.10	24.10	24.10	24.10	800
08 Feb 11	24.00000 -0.05	24.00	23.70	23.72	2,306
07 Feb 11	24.05000 +0.25	24.05	23.91	23.98	6,430
04 Feb 11	23.80000 +0.50	23.93	23.64	23.64	4,674
03 Feb 11	23.30000 +0.14	23.30	23.30	23.30	1,204
02 Feb 11	23.15500 +0.06	23.45	23.16	23.21	7,482
01 Feb 11	23.10000 -0.24	23.10	23.10	23.10	290
31 Jan 11	23.34000 -0.66	23.34	23.34	23.34	190
28 Jan 11	24.00000 +0.74	24.00	24.00	24.00	410
27 Jan 11	23.26000 -1.24	23.26	23.26	23.26	440
26 Jan 11	24.50000 +0.00	24.50	24.50	24.50	40
25 Jan 11	24.50000 -0.05	24.50	24.50	24.50	100
24 Jan 11	24.55000 -0.32	24.55	24.55	24.55	130
21 Jan 11	24.87000 +0.29	24.89	24.40	24.40	4,666
20 Jan 11	24.58500 -0.22	24.58	24.58	24.58	300
19 Jan 11	24.80000 +0.15	24.80	24.80	24.80	120
18 Jan 11	24.65000 -0.09	24.65	24.65	24.65	40
17 Jan 11	24.74000 +0.39	24.78	24.67	24.69	4,050
14 Jan 11	24.35000 +0.00	24.35	24.07	24.35	3,262
13 Jan 11	24.35000 -0.55	24.50	24.29	24.50	2,546
12 Jan 11	24.90000 -0.10	25.59	24.80	24.90	828
11 Jan 11	25.00000 -0.11	25.58	25.00	25.58	4,204
10 Jan 11	25.11500 +0.16	25.25	24.95	25.09	2,296
07 Jan 11	24.95000 +0.23	24.95	24.50	24.50	4,714
06 Jan 11	24.72000 -0.01	24.75	24.62	24.75	1,416
05 Jan 11	24.73000 -0.56	24.73	24.61	24.61	2,650
04 Jan 11	25.29000 +0.22	25.30	24.60	25.07	5,146
03 Jan 11	25.07500 +0.58	25.08	24.17	24.45	4,962
30 Dec 10	24.50000 -0.18	25.30	24.50	24.70	478
29 Dec 10	24.68000 +0.03	25.30	24.50	24.50	5,464
28 Dec 10	24.65000 +0.15	24.65	23.80	23.80	1,310
27 Dec 10	24.50000 -0.35	25.01	24.30	25.01	2,116
23 Dec 10	24.85000 -0.35	25.30	24.85	25.20	3,108
22 Dec 10	25.20000 +0.49	25.30	24.80	25.00	8,136
21 Dec 10	24.71500 -0.08	25.10	24.69	24.88	1,380
20 Dec 10	24.80000 +0.10	25.00	24.67	24.67	10,718
17 Dec 10	24.70000 -0.05	24.70	22.80	22.81	2,020
16 Dec 10	24.75500 +0.58	24.75	24.33	24.33	15,200
15 Dec 10	24.17000 +0.47	24.17	23.88	23.88	2,560
14 Dec 10	23.70000 -0.60	23.70	23.50	23.70	2,860
13 Dec 10	24.30000 +0.40	24.90	24.30	24.90	1,916
10 Dec 10	23.90000 -0.37	24.64	23.90	24.64	3,390
09 Dec 10	24.27000 -0.52	24.90	24.26	24.90	1,124
08 Dec 10	24.79500 +0.39	24.80	24.58	24.75	8,264
07 Dec 10	24.40500 +0.04	24.47	24.25	24.47	3,952
06 Dec 10	24.36500 -0.08	24.90	24.22	24.22	3,134
03 Dec 10	24.44000 -0.31	24.90	24.44	24.50	6,496
02 Dec 10	24.75000 +0.45	24.75	23.92	24.30	1,808
01 Dec 10	24.30000 +0.75	24.30	23.31	23.37	26,132
30 Nov 10	23.55000 +0.13	23.55	23.20	23.25	3,808
29 Nov 10	23.42000 +0.16	23.75	23.42	23.75	1,452
26 Nov 10	23.26000 -0.28	23.55	23.26	23.54	8,034
25 Nov 10	23.54000 +0.41	23.75	23.00	23.00	11,964
24 Nov 10	23.13000 +0.35	23.15	22.75	22.90	5,680
23 Nov 10	22.78000 +0.13	22.78	22.42	22.78	2,974
22 Nov 10	22.65000 +0.10	22.66	22.29	22.34	3,326
19 Nov 10	22.55000 +0.05	22.55	22.05	22.22	8,870
18 Nov 10	22.50000 +0.40	22.50	22.17	22.40	3,214
17 Nov 10	22.10000 +0.06	22.36	21.93	21.99	8,068
16 Nov 10	22.04000 -0.36	22.80	22.04	22.80	3,500
15 Nov 10	22.40000 +0.40	22.42	21.86	21.86	5,942
12 Nov 10	22.00000 -0.40	22.50	22.00	22.50	5,396
11 Nov 10	22.40000 +0.27	22.40	21.84	21.92	10,694
10 Nov 10	22.12500 +0.27	22.50	21.76	21.80	10,094
09 Nov 10	21.85000 -0.30	22.18	21.84	21.84	4,000
08 Nov 10	22.15000 +0.10	22.21	21.67	22.10	11,144
05 Nov 10	22.05000 +0.96	22.09	21.28	21.28	31,018
04 Nov 10	21.09000 +0.54	21.09	20.51	20.51	6,694
03 Nov 10	20.55000 +0.08	20.55	20.44	20.44	2,740
02 Nov 10	20.47000 -0.27	20.50	20.47	20.50	250
01 Nov 10	20.73500 +0.19	20.74	20.74	20.74	106
29 Oct 10	20.55000 +0.33	20.55	20.30	20.39	2,538
28 Oct 10	20.22000 -0.26	20.32	20.22	20.32	1,264
27 Oct 10	20.47500 -0.18	20.52	20.28	20.28	2,038
26 Oct 10	20.65500 +0.20	20.66	20.40	20.55	2,142
25 Oct 10	20.45000 +0.34	20.50	20.26	20.26	1,000
22 Oct 10	20.11000 +0.41	20.11	19.42	19.42	2,256
21 Oct 10	19.70500 +0.00	19.84	19.50	19.50	3,068
20 Oct 10	19.70000 +0.08	19.70	19.53	19.53	1,178
19 Oct 10	19.62500 +0.03	19.65	19.60	19.60	820
18 Oct 10	19.59000 +0.01	19.70	19.58	19.58	1,432
15 Oct 10	19.58000 +0.13	19.58	19.34	19.40	2,548
14 Oct 10	19.45000 +0.03	19.45	19.33	19.35	2,624
13 Oct 10	19.42500 +0.02	19.60	19.41	19.60	962
12 Oct 10	19.40000 +0.75	19.40	19.40	19.40	220
11 Oct 10	18.65000 +0.15	18.65	18.60	18.62	2,300
08 Oct 10	18.50000 -0.25	18.62	18.50	18.50	4,200
07 Oct 10	18.74500 +0.04	18.75	18.57	18.57	4,960
06 Oct 10	18.70500 -0.28	18.70	18.70	18.70	156
05 Oct 10	18.98500 +0.19	18.99	18.94	18.94	1,940
04 Oct 10	18.79000 -0.06	18.79	18.67	18.68	5,250
01 Oct 10	18.85500 -0.13	18.85	18.57	18.58	2,254
30 Sep 10	18.98000 -0.02	19.04	18.98	19.04	700
29 Sep 10	19.00000 -0.63	19.05	19.00	19.05	1,488
28 Sep 10	19.63000 +0.13	19.63	19.32	19.32	2,320
27 Sep 10	19.50000 +0.12	19.50	19.14	19.25	2,952
24 Sep 10	19.38000 +0.08	19.38	18.99	18.99	1,356
23 Sep 10	19.30000 -0.32	19.31	19.14	19.31	7,210
22 Sep 10	19.62000 -0.33	19.80	19.62	19.80	4,240
21 Sep 10	19.95500 +0.23	19.97	19.73	19.73	2,870
20 Sep 10	19.73000 +0.03	19.73	19.64	19.64	360
17 Sep 10	19.70000 +0.08	19.91	19.62	19.91	2,352
16 Sep 10	19.62500 +0.08	19.70	19.63	19.63	914
15 Sep 10	19.54000 -0.62	20.02	19.54	20.02	2,060
14 Sep 10	20.16000 +0.00	20.49	20.02	20.49	2,636
13 Sep 10	20.15500 +0.22	20.16	19.72	19.86	4,724
10 Sep 10	19.93500 +0.39	19.93	19.52	19.52	806
09 Sep 10	19.54000 -0.05	19.65	19.50	19.65	3,060
08 Sep 10	19.59000 +0.09	19.59	19.44	19.44	2,950
07 Sep 10	19.50000 +0.00	19.50	19.33	19.50	2,388
06 Sep 10	19.50000 +0.25	19.50	19.50	19.50	300
03 Sep 10	19.25000 +0.57	19.31	19.00	19.04	1,712
02 Sep 10	18.68000 +0.28	18.68	18.20	18.20	1,100
01 Sep 10	18.40000 +0.03	18.40	18.15	18.15	2,298
31 Aug 10	18.37000 -0.17	18.52	18.16	18.16	770
30 Aug 10	18.54500 +0.28	18.55	18.36	18.36	2,152
27 Aug 10	18.26000 -0.11	18.26	18.25	18.25	90
26 Aug 10	18.37000 +0.37	18.52	18.13	18.15	1,930
25 Aug 10	18.00000 +0.08	18.06	17.83	17.90	9,896
24 Aug 10	17.92500 -0.94	18.10	17.92	18.10	3,276
23 Aug 10	18.86000 -0.06	18.96	18.75	18.75	2,644
20 Aug 10	18.91500 +0.22	18.92	18.66	18.66	5,248
19 Aug 10	18.70000 -0.23	19.00	18.70	18.95	2,860
18 Aug 10	18.93000 +0.27	19.00	18.50	19.00	4,110
17 Aug 10	18.66000 +0.11	18.66	18.43	18.48	6,564
16 Aug 10	18.55000 -0.33	18.59	18.50	18.56	5,970
13 Aug 10	18.88000 -0.22	18.97	18.80	18.97	1,744
12 Aug 10	19.09500 +0.19	19.20	18.93	18.93	2,070
11 Aug 10	18.90000 -0.40	19.43	18.89	19.43	1,530
10 Aug 10	19.29500 -0.01	19.45	19.30	19.45	2,678
09 Aug 10	19.30500 +0.61	19.31	19.02	19.02	2,242
06 Aug 10	18.69500 -0.19	19.17	18.61	19.00	1,926
05 Aug 10	18.88500 +0.37	19.05	18.89	18.99	1,458
04 Aug 10	18.51500 -0.03	18.51	18.51	18.51	394
03 Aug 10	18.54000 -0.32	18.70	18.54	18.58	1,684
02 Aug 10	18.86000 -0.08	19.31	18.86	19.01	1,080
30 Jul 10	18.94000 -0.17	19.07	18.64	19.07	2,790
29 Jul 10	19.11000 -0.22	19.33	19.10	19.33	2,036
28 Jul 10	19.33000 -0.01	19.33	19.25	19.25	1,630
27 Jul 10	19.34500 -0.17	19.66	19.20	19.34	5,432
26 Jul 10	19.51000 -0.29	19.67	19.50	19.67	2,298
23 Jul 10	19.80000 +0.80	19.80	19.34	19.55	3,000
22 Jul 10	19.00500 -0.97	19.70	19.00	19.70	6,420
21 Jul 10	19.97500 +0.41	20.15	19.84	19.84	8,688
20 Jul 10	19.57000 +0.07	19.68	19.39	19.68	4,010
19 Jul 10	19.50000 -0.51	19.77	19.50	19.58	2,262
16 Jul 10	20.01000 -0.11	20.12	20.01	20.12	2,592
15 Jul 10	20.12500 -0.27	20.57	20.13	20.57	4,406
14 Jul 10	20.39500 +0.07	20.68	20.34	20.37	3,044
13 Jul 10	20.32500 +0.36	20.35	20.01	20.02	4,152
12 Jul 10	19.96500 +0.05	20.23	19.97	20.13	2,812
09 Jul 10	19.91500 +0.43	19.96	19.40	19.63	4,196
08 Jul 10	19.48500 +0.64	19.49	19.18	19.18	5,446
07 Jul 10	18.85000 -0.51	18.89	18.22	18.74	6,468
06 Jul 10	19.36000 +0.07	19.47	19.27	19.47	11,132
05 Jul 10	19.29000 -0.12	19.57	19.29	19.57	930
02 Jul 10	19.41000 +0.32	19.70	19.41	19.70	3,502
01 Jul 10	19.09000 -1.46	19.98	18.97	19.98	9,930
30 Jun 10	20.55000 -0.71	20.61	19.47	20.39	11,144
29 Jun 10	21.26000 -0.30	21.41	21.22	21.41	2,654
28 Jun 10	21.55500 -0.34	21.82	21.54	21.54	5,664
25 Jun 10	21.90000 +0.10	21.97	21.47	21.84	9,780
24 Jun 10	21.80000 -0.40	22.38	21.77	22.38	5,738
23 Jun 10	22.19500 -0.66	22.50	22.19	22.50	27,112
22 Jun 10	22.85000 +0.00	22.99	22.70	22.90	5,108
21 Jun 10	22.85000 +0.05	23.00	22.80	22.95	14,132
18 Jun 10	22.80000 +0.40	22.80	22.37	22.37	3,214
17 Jun 10	22.40000 -0.26	22.88	22.40	22.88	6,818
16 Jun 10	22.65500 +0.26	22.72	22.44	22.72	5,092
15 Jun 10	22.40000 -0.20	22.69	22.40	22.59	6,390
14 Jun 10	22.60000 +0.20	22.60	22.24	22.50	7,584
11 Jun 10	22.40000 +0.40	22.40	22.05	22.25	4,732
10 Jun 10	22.00000 +0.13	22.00	21.86	22.00	2,530
09 Jun 10	21.87000 +0.57	22.03	21.42	21.42	7,884
08 Jun 10	21.30500 -0.19	21.75	21.28	21.73	782
07 Jun 10	21.50000 -0.77	21.98	21.50	21.98	7,556
04 Jun 10	22.27000 +0.42	22.27	21.86	22.00	8,502
03 Jun 10	21.85000 +0.50	22.00	21.50	21.50	9,046
02 Jun 10	21.35500 +0.38	21.35	20.98	21.19	1,336
01 Jun 10	20.98000 -0.37	21.50	20.71	20.71	17,760
31 May 10	21.35000 +0.25	21.38	21.00	21.00	5,860
28 May 10	21.10000 +0.17	21.25	21.10	21.25	2,340
27 May 10	20.93500 +0.39	21.00	20.63	20.76	8,932
26 May 10	20.55000 +0.55	20.55	20.13	20.13	8,100
25 May 10	20.00500 -0.40	20.15	19.36	20.15	10,612
24 May 10	20.40000 +0.60	20.40	20.20	20.25	950
21 May 10	19.80000 -0.98	20.32	19.01	20.32	14,630
20 May 10	20.78000 -0.36	21.23	20.54	21.17	4,480
19 May 10	21.14000 -0.52	21.50	21.14	21.50	6,760
18 May 10	21.65500 -0.01	21.71	21.58	21.59	1,244
17 May 10	21.67000 +0.20	21.67	21.50	21.50	3,392
14 May 10	21.46500 -0.61	22.10	21.47	22.10	5,002
13 May 10	22.07500 +0.68	22.15	21.85	21.85	8,786
12 May 10	21.40000 +0.33	21.40	21.00	21.19	4,838
11 May 10	21.06500 +0.22	21.07	20.75	21.00	5,750
10 May 10	20.85000 +0.80	20.85	19.80	19.80	7,932
07 May 10	20.05000 -0.37	20.07	19.43	19.85	14,782
06 May 10	20.42000 +0.19	20.57	20.41	20.50	6,358
05 May 10	20.22500 +0.23	20.23	19.95	19.95	8,222
04 May 10	20.00000 -0.22	20.65	20.00	20.65	2,540
03 May 10	20.21500 +0.41	20.22	19.57	19.80	7,968
30 Apr 10	19.81000 -0.22	20.25	19.77	20.25	8,948
29 Apr 10	20.03000 +0.03	20.12	20.02	20.12	2,650
28 Apr 10	19.99500 -0.46	20.33	19.72	20.33	17,372
27 Apr 10	20.46000 -0.14	20.60	20.41	20.41	1,152
26 Apr 10	20.60000 +0.35	20.60	20.33	20.50	5,882
23 Apr 10	20.25000 +0.03	20.66	20.25	20.43	6,424
22 Apr 10	20.22000 +1.32	20.22	19.11	19.20	13,424
21 Apr 10	18.90000 +0.48	18.90	18.70	18.70	3,812
20 Apr 10	18.41500 -0.15	18.42	18.42	18.42	740
19 Apr 10	18.57000 +0.17	18.70	18.38	18.67	2,388
16 Apr 10	18.40000 +0.12	18.44	18.40	18.41	366
15 Apr 10	18.28000 +0.28	18.29	18.01	18.01	1,720
14 Apr 10	17.99500 -0.03	18.60	18.00	18.60	1,572
13 Apr 10	18.02500 +0.03	18.02	18.02	18.02	2,030
12 Apr 10	17.99000 -0.26	18.19	17.99	18.12	23,676
09 Apr 10	18.24500 -0.26	18.77	18.25	18.76	3,458
08 Apr 10	18.51000 -0.13	18.80	18.51	18.80	2,106
07 Apr 10	18.64000 +0.36	18.64	18.20	18.20	4,498
06 Apr 10	18.28000 +0.09	18.35	18.09	18.09	2,790
01 Apr 10	18.19000 +0.20	18.25	18.18	18.18	2,342
31 Mar 10	17.99000 -0.16	18.35	17.94	18.35	7,392
30 Mar 10	18.15000 -0.02	18.20	18.15	18.20	12,100
29 Mar 10	18.16500 -0.28	18.60	18.01	18.60	14,668
26 Mar 10	18.45000 -0.17	18.45	18.03	18.38	2,730
25 Mar 10	18.62000 -0.61	18.92	18.24	18.88	9,308
24 Mar 10	19.23500 +0.68	19.42	18.80	19.00	14,630
23 Mar 10	18.56000 -0.13	18.73	18.56	18.73	904
22 Mar 10	18.69000 +0.16	18.69	18.44	18.53	3,900
19 Mar 10	18.53500 +0.07	18.63	18.32	18.45	4,536
18 Mar 10	18.47000 +0.05	18.77	18.47	18.70	2,998
17 Mar 10	18.42000 +0.12	18.49	18.30	18.48	9,462
16 Mar 10	18.30000 +0.55	18.39	18.02	18.02	19,012
15 Mar 10	17.75000 +0.13	17.77	17.50	17.50	4,178
12 Mar 10	17.62000 -0.34	17.83	17.57	17.80	5,452
11 Mar 10	17.96000 +0.53	18.00	17.47	17.51	12,584
10 Mar 10	17.43000 +0.24	17.50	17.30	17.50	6,968
09 Mar 10	17.19500 +0.01	17.41	16.81	17.22	15,038
08 Mar 10	17.18000 +0.28	17.25	17.02	17.25	11,804
05 Mar 10	16.89500 -0.03	17.06	16.90	17.06	1,130
04 Mar 10	16.92500 -0.08	17.00	16.82	16.98	3,380
03 Mar 10	17.00000 -0.17	17.30	17.00	17.30	3,618
02 Mar 10	17.17500 +0.09	17.33	17.17	17.33	1,800
01 Mar 10	17.08000 +0.25	17.08	16.96	16.96	4,634
26 Feb 10	16.83000 +0.19	17.28	16.79	17.28	2,656
25 Feb 10	16.64000 -0.26	16.91	16.64	16.91	1,254
24 Feb 10	16.90000 +0.30	16.94	16.67	16.81	320
23 Feb 10	16.60500 -0.34	16.87	16.60	16.87	4,180
22 Feb 10	16.94000 -0.32	17.35	16.88	17.30	10,540
19 Feb 10	17.26000 +0.26	17.30	17.00	17.22	4,348
18 Feb 10	17.00000 +0.05	17.21	16.90	17.15	2,354
17 Feb 10	16.95500 +0.41	16.95	16.70	16.70	1,156
16 Feb 10	16.55000 +0.06	16.92	16.21	16.21	3,612
15 Feb 10	16.48500 -0.01	16.77	16.38	16.77	4,172
12 Feb 10	16.50000 +0.11	16.50	16.02	16.02	2,882
11 Feb 10	16.39000 +0.14	16.39	16.09	16.33	2,262
10 Feb 10	16.25000 +0.25	16.25	16.15	16.23	2,176
09 Feb 10	16.00000 +0.20	16.05	15.97	16.00	7,820
08 Feb 10	15.80000 +0.04	15.80	15.68	15.68	1,794
05 Feb 10	15.76000 -0.24	15.90	15.76	15.88	2,256
04 Feb 10	16.00000 -0.10	16.25	16.00	16.25	424
03 Feb 10	16.10000 +0.09	16.13	15.94	16.10	3,454
02 Feb 10	16.01500 +0.31	16.02	15.84	16.02	6,194
01 Feb 10	15.70000 -0.28	15.91	15.70	15.91	460
29 Jan 10	15.98000 -0.02	16.05	15.71	15.71	3,826
28 Jan 10	16.00000 +0.05	16.21	16.00	16.21	2,392
27 Jan 10	15.95000 -0.06	16.17	15.83	15.86	5,648
26 Jan 10	16.01000 +0.11	16.01	15.79	15.79	7,530
25 Jan 10	15.90000 -0.65	16.46	15.69	16.46	6,126
22 Jan 10	16.54500 -0.35	16.80	16.55	16.67	4,950
21 Jan 10	16.90000 +0.10	17.40	16.86	17.07	80,766
20 Jan 10	16.80000 +0.22	16.90	16.70	16.70	3,060
19 Jan 10	16.57500 +0.24	16.58	16.30	16.50	13,970
18 Jan 10	16.34000 +0.04	16.39	16.30	16.39	2,840
15 Jan 10	16.30000 +0.15	16.45	16.30	16.31	6,852
14 Jan 10	16.15000 +0.22	16.20	16.15	16.20	3,040
13 Jan 10	15.93000 +0.19	15.93	15.67	15.69	6,348
12 Jan 10	15.74000 -0.14	15.78	15.74	15.78	7,218
11 Jan 10	15.88000 -0.51	16.10	15.82	16.01	12,280
08 Jan 10	16.39000 -0.01	16.43	16.23	16.23	12,968
07 Jan 10	16.39500 +0.06	16.40	16.11	16.34	3,308
06 Jan 10	16.34000 +0.19	16.58	16.32	16.32	810
05 Jan 10	16.15000 +0.16	16.15	15.91	16.09	14,450
04 Jan 10	15.99000 -0.32	16.38	15.93	16.38	7,982
30 Dec 09	16.31000 -0.19	16.50	16.31	16.40	694
29 Dec 09	16.50000 +0.02	16.50	16.32	16.38	3,190
28 Dec 09	16.48000 +0.00	16.55	16.04	16.29	10,294