FUNDMANAGER.co.uk

Savencia SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	55.80000 -0.60	56.60	55.60	56.40	1,970
21 Oct 26	56.40000 +0.40	56.40	55.60	56.00	1,037
20 Oct 26	56.00000 +0.00	56.40	55.80	56.00	191
19 Oct 26	56.00000 +0.00	56.60	55.60	55.80	471
16 Oct 26	56.00000 -0.80	57.20	56.00	56.80	496
15 Oct 26	56.80000 +0.00	57.60	56.80	56.80	748
14 Oct 26	56.80000 +1.00	57.00	55.80	55.80	1,158
13 Oct 26	55.80000 +0.40	56.00	55.40	55.40	862
12 Oct 26	55.40000 -0.60	55.80	55.00	55.80	295
09 Oct 26	56.00000 +0.00	56.00	55.80	56.00	2,767
08 Oct 26	56.00000 +0.80	56.80	55.20	55.20	777
07 Oct 26	55.20000 -1.20	56.40	54.60	56.40	925
06 Oct 26	56.40000 -0.40	57.40	56.20	56.80	620
05 Oct 26	56.80000 +1.40	57.80	55.60	55.60	544
02 Oct 26	55.40000 -3.80	59.00	55.00	59.00	1,778
01 Oct 26	59.20000 +4.80	59.20	54.20	54.40	873
30 Sep 26	54.40000 -0.20	55.40	54.40	54.60	777
29 Sep 26	54.60000 -0.40	55.20	54.40	55.00	1,620
28 Sep 26	55.00000 -0.80	56.00	55.00	56.00	1,364
25 Sep 26	55.80000 +0.40	55.80	55.20	55.20	267
24 Sep 26	55.40000 -1.00	56.40	55.40	56.40	1,336
23 Sep 26	56.40000 +0.00	57.00	56.20	56.60	1,073
22 Sep 26	56.40000 +0.00	56.40	56.20	56.40	415
21 Sep 26	56.40000 -0.40	57.00	56.40	57.00	1,204
18 Sep 26	56.80000 -0.40	57.60	56.80	57.20	943
17 Sep 26	57.20000 +0.20	59.00	57.00	57.20	1,043
16 Sep 26	57.00000 +0.00	59.20	56.40	57.60	3,479
15 Sep 26	57.00000 -2.80	59.80	57.00	59.80	816
14 Sep 26	59.80000 -1.20	61.00	59.40	61.00	5,164
11 Sep 26	61.00000 -1.40	62.60	60.60	62.40	1,273
10 Sep 26	62.40000 +0.20	62.60	61.20	62.60	636
09 Sep 26	62.20000 +0.00	62.80	62.20	62.20	473
08 Sep 26	62.20000 +0.00	62.60	62.20	62.40	119
07 Sep 26	62.20000 -0.20	62.40	62.20	62.40	155
04 Sep 26	62.40000 -1.00	63.00	62.40	62.60	923
03 Sep 26	63.40000 +0.00	63.40	62.40	63.40	691
02 Sep 26	63.40000 +0.00	63.40	62.40	62.80	427
01 Sep 26	63.40000 +0.80	63.40	62.40	62.80	413
31 Aug 26	62.60000 -0.40	63.40	62.60	63.00	236
28 Aug 26	63.00000 -0.60	63.40	62.60	63.40	1,667
27 Aug 26	63.60000 +0.00	63.60	63.40	63.60	751
26 Aug 26	63.60000 -0.20	64.00	63.40	64.00	407
25 Aug 26	63.80000 +0.00	64.00	63.80	63.80	393
24 Aug 26	63.80000 +0.00	65.40	63.60	64.60	815
21 Aug 26	63.80000 -0.60	64.20	63.80	64.00	152
20 Aug 26	64.40000 -0.20	65.00	64.40	64.40	803
19 Aug 26	64.60000 +0.80	64.60	63.40	63.40	1,013
18 Aug 26	63.80000 -0.80	64.60	63.80	64.60	222
17 Aug 26	64.60000 +1.20	64.60	63.80	63.80	1,561
14 Aug 26	63.40000 -0.60	64.00	63.40	64.00	1,268
13 Aug 26	64.00000 -2.20	64.60	63.80	64.40	1,244
12 Aug 26	66.20000 -0.20	66.40	65.80	66.40	509
11 Aug 26	66.40000 -0.20	66.80	66.00	66.60	701
10 Aug 26	66.60000 -0.80	67.60	66.60	67.60	964
07 Aug 26	67.40000 +3.80	67.40	66.40	66.40	1,713
06 Aug 26	63.60000 +0.40	63.60	63.00	63.00	195
05 Aug 26	63.20000 +0.60	63.20	62.60	62.60	395
04 Aug 26	62.60000 +0.00	63.20	62.60	62.60	521
03 Aug 26	62.60000 -0.80	63.40	62.60	63.20	467
31 Jul 26	63.40000 -0.20	63.60	63.00	63.60	365
30 Jul 26	63.60000 +0.40	63.60	63.20	63.20	524
29 Jul 26	63.20000 -0.20	63.40	63.20	63.20	309
28 Jul 26	63.40000 -0.20	63.60	63.20	63.60	457
27 Jul 26	63.60000 +0.40	64.20	63.20	63.20	722
24 Jul 26	63.20000 -0.40	63.60	63.20	63.60	476
23 Jul 26	63.60000 +0.00	64.20	63.60	63.80	233
22 Jul 26	63.60000 -0.20	64.00	63.60	63.80	112
21 Jul 26	63.80000 +0.20	64.20	63.40	64.00	621
20 Jul 26	63.60000 -0.20	64.00	63.60	63.60	408
17 Jul 26	63.80000 +0.40	63.80	63.40	63.40	287
16 Jul 26	63.40000 -0.80	64.20	63.40	64.20	631
15 Jul 26	64.20000 +0.40	64.20	63.60	63.80	591
14 Jul 26	63.80000 -1.40	65.40	63.80	65.00	1,550
13 Jul 26	65.20000 -0.20	65.40	64.80	65.40	189
10 Jul 26	65.40000 -0.80	66.20	65.40	66.20	706
09 Jul 26	66.20000 +0.00	66.20	66.00	66.00	115
08 Jul 26	66.20000 +0.00	66.20	66.00	66.00	268
07 Jul 26	66.20000 +0.20	66.20	66.00	66.00	648
06 Jul 26	66.00000 +0.00	66.20	65.80	66.20	1,697
03 Jul 26	66.00000 +0.00	66.00	65.00	65.60	1,083
02 Jul 26	66.00000 +0.00	66.00	65.40	65.80	498
01 Jul 26	66.00000 -0.60	66.60	65.80	66.20	509
30 Jun 26	66.60000 +0.00	66.60	66.40	66.40	396
29 Jun 26	66.60000 +0.00	66.80	66.40	66.80	1,062
26 Jun 26	66.60000 +0.00	67.20	66.60	66.80	1,012
25 Jun 26	66.60000 -2.40	69.00	66.60	68.80	945
24 Jun 26	69.00000 +2.80	69.00	65.80	66.00	1,159
23 Jun 26	66.20000 -3.00	69.20	66.20	69.20	1,752
22 Jun 26	69.20000 -0.60	69.40	69.20	69.20	1,221
19 Jun 26	69.80000 +0.00	69.80	69.40	69.60	490
18 Jun 26	69.80000 -0.40	70.00	69.40	70.00	482
17 Jun 26	70.20000 +0.00	70.20	70.00	70.20	550
16 Jun 26	70.20000 +0.00	70.20	69.80	70.00	673
15 Jun 26	70.20000 -1.20	70.40	69.80	70.00	2,007
12 Jun 26	71.40000 -0.60	72.00	71.00	72.00	565
11 Jun 26	72.00000 +1.80	72.00	70.20	70.40	484
10 Jun 26	70.20000 +0.60	70.20	69.40	69.80	865
09 Jun 26	69.60000 -1.40	71.00	69.60	71.00	821
08 Jun 26	71.00000 +0.20	71.00	70.40	70.40	758
05 Jun 26	70.80000 -3.40	74.40	70.80	74.20	3,098
04 Jun 26	74.20000 +0.60	74.20	73.60	73.60	1,730
03 Jun 26	73.60000 -0.20	74.00	72.80	72.80	2,162
02 Jun 26	73.80000 +3.20	73.80	70.20	70.20	6,104
01 Jun 26	70.60000 -1.60	72.20	70.60	72.20	689
29 May 26	72.20000 +1.20	72.40	70.60	70.80	3,535
28 May 26	71.00000 -1.00	71.40	70.20	70.60	1,224
27 May 26	72.00000 -0.80	73.00	71.60	72.60	1,993
26 May 26	72.80000 -0.20	73.00	72.00	73.00	1,848
25 May 26	73.00000 +2.80	73.00	71.00	71.00	4,245
22 May 26	70.20000 +1.20	70.20	68.00	69.00	8,982
21 May 26	69.00000 +6.40	69.60	64.00	64.00	5,257
20 May 26	62.60000 +0.00	63.00	62.40	63.00	286
19 May 26	62.60000 -1.00	63.60	62.60	63.60	216
18 May 26	63.60000 +0.60	63.60	61.60	62.80	1,496
15 May 26	63.00000 -0.40	63.00	62.60	62.60	641
14 May 26	63.40000 +0.40	63.40	63.00	63.20	563
13 May 26	63.00000 -0.20	64.00	62.80	63.40	1,686
12 May 26	63.20000 -0.80	64.00	63.20	64.00	578
11 May 26	64.00000 -1.00	64.60	64.00	64.60	911
08 May 26	65.00000 -0.40	65.20	64.40	65.20	1,339
07 May 26	65.40000 +0.00	65.40	65.20	65.40	248
06 May 26	65.40000 -0.60	65.80	65.40	65.80	535
05 May 26	66.00000 +0.20	66.00	65.40	65.80	2,431
04 May 26	65.80000 -0.60	67.60	65.80	65.80	1,146
30 Apr 26	66.40000 +0.80	66.40	64.60	65.00	3,190
29 Apr 26	65.60000 -1.40	66.60	64.60	66.20	5,456
28 Apr 26	67.00000 -0.20	67.60	66.20	66.60	3,655
27 Apr 26	67.20000 -2.60	69.80	66.60	69.00	5,544
24 Apr 26	69.80000 +2.80	69.80	62.80	66.60	6,340
23 Apr 26	67.00000 +2.60	67.00	63.00	64.40	5,291
22 Apr 26	64.40000 +2.00	64.40	61.80	62.40	4,051
21 Apr 26	62.40000 +0.60	62.40	61.60	62.00	5,068
20 Apr 26	61.80000 +1.80	61.80	60.00	60.00	5,879
17 Apr 26	60.00000 +2.00	60.00	57.80	57.80	2,630
16 Apr 26	58.00000 +0.00	58.40	57.80	58.20	9,741
15 Apr 26	58.00000 +0.00	58.40	57.80	58.40	1,113
14 Apr 26	58.00000 -0.80	59.00	57.80	58.80	2,413
13 Apr 26	58.80000 -1.20	60.20	58.60	60.20	951
10 Apr 26	60.00000 +0.20	60.80	59.20	59.80	910
09 Apr 26	59.80000 -0.60	61.00	59.80	60.40	2,024
08 Apr 26	60.40000 +1.00	60.60	60.00	60.00	867
07 Apr 26	59.40000 -0.20	60.20	59.20	59.40	3,773
02 Apr 26	59.60000 -0.40	60.00	59.60	59.80	169
01 Apr 26	60.00000 -0.40	60.40	59.80	60.40	494
31 Mar 26	60.40000 +0.60	60.40	60.00	60.00	912
30 Mar 26	59.80000 +0.60	59.80	58.80	59.40	318
27 Mar 26	59.20000 -0.60	60.00	58.20	60.00	870
26 Mar 26	59.80000 -0.20	60.00	59.00	60.00	934
25 Mar 26	60.00000 +1.20	60.40	58.80	59.00	347
24 Mar 26	58.80000 -1.00	60.00	58.00	59.80	560
23 Mar 26	59.80000 -1.00	60.80	59.60	60.80	2,087
20 Mar 26	60.80000 +1.20	60.80	58.80	58.80	1,114
19 Mar 26	59.60000 -0.40	59.60	59.20	59.40	363
18 Mar 26	60.00000 +1.40	60.00	59.00	59.20	577
17 Mar 26	58.60000 +0.40	58.60	58.00	58.20	639
16 Mar 26	58.20000 -0.20	58.60	58.00	58.40	1,973
13 Mar 26	58.40000 -0.20	58.80	58.20	58.60	861
12 Mar 26	58.60000 -0.20	58.80	58.40	58.80	620
11 Mar 26	58.80000 -0.40	59.20	58.80	59.20	594
10 Mar 26	59.20000 +0.20	59.40	58.80	59.40	311
09 Mar 26	59.00000 -2.40	60.00	59.00	60.00	746
06 Mar 26	61.40000 +2.40	61.40	59.00	59.60	3,692
05 Mar 26	59.00000 -0.20	59.60	59.00	59.20	305
04 Mar 26	59.20000 -1.60	60.00	58.60	60.00	727
03 Mar 26	60.80000 -1.00	61.80	60.80	61.80	358
02 Mar 26	61.80000 +0.20	61.80	60.60	60.80	621
27 Feb 26	61.60000 +0.20	61.60	61.00	61.40	522
26 Feb 26	61.40000 +0.00	61.40	60.80	61.40	298
25 Feb 26	61.40000 +1.40	61.40	59.80	60.20	1,203
24 Feb 26	60.00000 +0.40	60.00	59.40	59.60	1,672
23 Feb 26	59.60000 +0.00	59.60	59.40	59.60	1,144
20 Feb 26	59.60000 +0.20	59.60	59.20	59.20	521
19 Feb 26	59.40000 +0.00	59.60	59.20	59.40	252
18 Feb 26	59.40000 -0.20	59.60	59.20	59.60	384
17 Feb 26	59.60000 +0.00	59.60	59.40	59.40	162
16 Feb 26	59.60000 +0.40	59.80	59.00	59.00	736
13 Feb 26	59.20000 -0.40	59.60	59.20	59.60	146
12 Feb 26	59.60000 +0.20	59.80	58.60	59.40	2,003
11 Feb 26	59.40000 -1.60	61.60	59.00	61.60	1,862
10 Feb 26	61.00000 -0.60	61.60	61.00	61.40	585
09 Feb 26	61.60000 +0.20	61.60	61.20	61.60	583
06 Feb 26	61.40000 +1.00	61.40	60.20	60.40	840
05 Feb 26	60.40000 +0.20	60.60	60.20	60.20	281
04 Feb 26	60.20000 +0.00	60.40	60.20	60.20	160
03 Feb 26	60.20000 +0.20	60.20	60.00	60.00	67
02 Feb 26	60.00000 +0.20	60.00	59.60	59.60	334
30 Jan 26	59.80000 -0.20	60.00	59.80	60.00	995
29 Jan 26	60.00000 +0.20	60.00	59.80	60.00	257
28 Jan 26	59.80000 -0.20	60.00	59.80	60.00	308
27 Jan 26	60.00000 +0.80	60.40	59.20	59.40	449
26 Jan 26	59.20000 +0.20	60.00	58.80	58.80	1,677
23 Jan 26	59.00000 -0.80	59.80	59.00	59.80	494
22 Jan 26	59.80000 -0.20	60.20	59.80	60.20	272
21 Jan 26	60.00000 -1.80	61.80	60.00	61.80	1,031
20 Jan 26	61.80000 -0.20	62.00	61.60	62.00	322
19 Jan 26	62.00000 +1.40	62.00	60.40	60.60	1,389
16 Jan 26	60.60000 +0.80	60.60	59.60	59.80	234
15 Jan 26	59.80000 +0.40	59.80	59.40	59.40	362
14 Jan 26	59.40000 -0.40	61.00	59.40	60.00	1,117
13 Jan 26	59.80000 +0.40	60.00	59.60	60.00	231
12 Jan 26	59.40000 +0.20	60.00	59.20	59.20	672
09 Jan 26	59.20000 -0.20	60.00	59.20	59.60	636
08 Jan 26	59.40000 +0.80	59.40	58.60	58.60	351
07 Jan 26	58.60000 -2.80	61.40	58.40	61.20	2,939
06 Jan 26	61.40000 -0.60	62.20	61.40	62.20	882
05 Jan 26	62.00000 +0.00	62.40	61.80	62.00	966
02 Jan 26	62.00000 -0.40	62.60	62.00	62.60	654
31 Dec 25	62.40000 +1.40	62.40	61.00	61.00	2,822
30 Dec 25	61.00000 +1.00	61.40	60.20	60.20	1,000
29 Dec 25	60.00000 +1.20	60.60	58.80	58.80	1,279
24 Dec 25	58.80000 +0.20	59.00	58.80	58.80	251
23 Dec 25	58.60000 -1.60	60.40	58.60	60.20	1,208
22 Dec 25	60.20000 -0.40	61.00	60.20	60.20	1,454
19 Dec 25	60.60000 +1.60	60.60	59.00	59.00	815
18 Dec 25	59.00000 +0.40	59.00	58.60	58.60	1,216
17 Dec 25	58.60000 -0.40	59.00	58.40	59.00	410
16 Dec 25	59.00000 +0.80	59.00	58.40	58.40	159
15 Dec 25	58.20000 -0.80	58.60	58.20	58.60	2,556
12 Dec 25	59.00000 +1.40	59.00	57.60	57.60	1,142
11 Dec 25	57.60000 +0.00	57.80	57.60	57.80	76
10 Dec 25	57.60000 +0.00	57.60	57.20	57.40	437
09 Dec 25	57.60000 -0.20	57.60	57.40	57.60	25,296
08 Dec 25	57.80000 -0.20	57.80	57.60	57.80	475
05 Dec 25	58.00000 +0.60	58.00	57.20	57.20	1,378
04 Dec 25	57.40000 +0.40	57.60	57.20	57.20	1,195
03 Dec 25	57.00000 -0.40	57.60	57.00	57.40	705
02 Dec 25	57.40000 -0.40	58.00	57.20	58.00	2,719
01 Dec 25	57.80000 -0.40	58.20	57.80	58.20	346
28 Nov 25	58.20000 +0.00	58.40	58.00	58.40	797
27 Nov 25	58.20000 +0.00	58.20	58.00	58.20	519
26 Nov 25	58.20000 +1.20	58.60	57.00	57.00	2,673
25 Nov 25	57.00000 -1.00	57.80	56.80	57.80	2,057
24 Nov 25	58.00000 +0.00	58.20	57.80	58.20	1,073
21 Nov 25	58.00000 -0.40	58.40	58.00	58.40	491
20 Nov 25	58.40000 -0.60	59.20	58.20	59.00	1,127
19 Nov 25	59.00000 -0.20	59.80	59.00	59.20	605
18 Nov 25	59.20000 -0.40	59.60	59.20	59.60	310
17 Nov 25	59.60000 -0.40	60.00	59.00	60.00	2,722
14 Nov 25	60.00000 -0.40	60.40	59.60	60.40	465
13 Nov 25	60.40000 +1.20	60.40	59.40	59.40	1,009
12 Nov 25	59.20000 -0.20	59.60	59.20	59.60	743
11 Nov 25	59.40000 -0.40	59.80	59.40	59.80	290
10 Nov 25	59.80000 +0.20	60.00	59.60	59.60	295
07 Nov 25	59.60000 -0.20	60.00	59.60	59.80	1,693
06 Nov 25	59.80000 +0.20	60.00	59.60	59.80	1,248
05 Nov 25	59.60000 -1.00	60.60	59.60	60.60	13,676
04 Nov 25	60.60000 -1.20	61.80	60.20	61.80	2,322
03 Nov 25	61.80000 -0.60	62.40	61.60	62.40	1,306
31 Oct 25	62.40000 +0.20	62.40	62.00	62.40	887
30 Oct 25	62.20000 -0.20	62.40	61.60	62.20	1,499
29 Oct 25	62.40000 +0.40	62.40	62.20	62.20	363
28 Oct 25	62.00000 -0.20	62.20	62.00	62.20	390
27 Oct 25	62.20000 +1.20	62.20	61.40	61.40	713
24 Oct 25	61.00000 -0.20	61.20	61.00	61.00	959
23 Oct 25	61.20000 +0.00	61.40	61.00	61.40	381
22 Oct 25	61.20000 -0.40	61.80	61.20	61.60	696
21 Oct 25	61.60000 -0.40	62.00	61.60	61.80	518
20 Oct 25	62.00000 -0.20	62.40	61.60	62.40	1,109
17 Oct 25	62.20000 +0.00	62.40	62.20	62.20	565
16 Oct 25	62.20000 -0.20	62.40	62.00	62.40	881
15 Oct 25	62.40000 -0.20	62.60	62.00	62.40	434
14 Oct 25	62.60000 +0.60	63.00	61.80	62.00	876
13 Oct 25	62.00000 +0.40	62.40	61.80	62.40	480
10 Oct 25	61.60000 -0.60	63.00	61.60	62.40	832
09 Oct 25	62.20000 -0.20	62.60	62.20	62.60	286
08 Oct 25	62.40000 +0.80	62.60	61.80	61.80	585
07 Oct 25	61.60000 -0.80	62.40	61.60	62.40	534
06 Oct 25	62.40000 +0.80	62.40	61.40	61.40	889
03 Oct 25	61.60000 +0.20	62.00	61.60	61.60	419
02 Oct 25	61.40000 +0.20	62.40	61.20	61.20	739
01 Oct 25	61.20000 -0.40	62.20	61.00	61.20	725
30 Sep 25	61.60000 +0.40	61.80	61.20	61.40	1,033
29 Sep 25	61.20000 -0.80	62.20	61.20	62.00	1,066
26 Sep 25	62.00000 -0.60	62.80	62.00	62.80	991
25 Sep 25	62.60000 -0.60	63.40	62.60	63.40	964
24 Sep 25	63.20000 -0.40	64.20	63.20	64.20	1,455
23 Sep 25	63.60000 -0.80	64.60	63.60	64.60	2,076
22 Sep 25	64.40000 +1.20	64.40	63.20	64.20	3,362
19 Sep 25	63.20000 +0.40	64.20	61.60	61.60	6,840
18 Sep 25	62.80000 +0.60	63.20	62.20	62.20	816
17 Sep 25	62.20000 +0.40	62.80	62.00	62.00	679
16 Sep 25	61.80000 -0.60	62.40	61.80	62.00	408
15 Sep 25	62.40000 +0.40	62.40	62.00	62.00	228
12 Sep 25	62.00000 +0.00	62.00	61.80	61.80	100
11 Sep 25	62.00000 +0.20	62.00	61.60	61.80	384
10 Sep 25	61.80000 +0.60	62.00	61.60	61.80	393
09 Sep 25	61.20000 +0.20	61.60	61.00	61.00	480
08 Sep 25	61.00000 +0.00	61.40	61.00	61.00	938
05 Sep 25	61.00000 -0.20	61.40	61.00	61.20	256
04 Sep 25	61.20000 +0.20	61.40	61.00	61.00	643
03 Sep 25	61.00000 -0.40	61.80	61.00	61.80	183
02 Sep 25	61.40000 -0.40	62.00	61.20	61.80	155
01 Sep 25	61.80000 -0.60	62.60	61.60	62.60	512
29 Aug 25	62.40000 -0.20	63.00	61.80	62.20	2,011
28 Aug 25	62.60000 +0.60	62.60	62.20	62.20	151
27 Aug 25	62.00000 -0.60	62.80	62.00	62.80	743
26 Aug 25	62.60000 +0.00	63.20	62.60	62.60	753
25 Aug 25	62.60000 -0.40	63.20	62.40	63.00	687
22 Aug 25	63.00000 -0.40	63.40	63.00	63.20	597
21 Aug 25	63.40000 +1.00	63.40	62.00	62.40	1,220
20 Aug 25	62.40000 -1.00	63.20	62.20	63.20	432
19 Aug 25	63.40000 +0.00	63.40	63.20	63.40	196
18 Aug 25	63.40000 -0.60	63.40	61.60	63.40	885
15 Aug 25	64.00000 +0.00	64.00	63.80	63.80	293
14 Aug 25	64.00000 -0.20	64.00	63.80	64.00	759
13 Aug 25	64.20000 +0.20	64.20	63.60	63.80	461
12 Aug 25	64.00000 +0.00	64.00	63.60	64.00	775
11 Aug 25	64.00000 +1.40	64.80	62.80	62.80	5,167
08 Aug 25	62.60000 +0.00	63.00	62.60	62.80	2,422
07 Aug 25	62.60000 +0.80	62.60	62.00	62.00	222
06 Aug 25	61.80000 -1.00	62.80	61.40	62.80	850
05 Aug 25	62.80000 +0.40	62.80	62.40	62.40	316
04 Aug 25	62.40000 -1.60	64.00	62.00	64.00	1,507
01 Aug 25	64.00000 -1.00	65.60	64.00	65.60	2,065
31 Jul 25	65.00000 -0.80	66.20	65.00	66.00	1,519
30 Jul 25	65.80000 +0.60	66.60	65.20	65.20	2,200
29 Jul 25	65.20000 -0.60	65.80	65.20	65.80	250
28 Jul 25	65.80000 +0.80	66.00	65.00	65.40	513
25 Jul 25	65.00000 -0.60	65.80	65.00	65.80	218
24 Jul 25	65.60000 -0.40	66.40	65.60	66.00	1,005
23 Jul 25	66.00000 -0.60	66.60	66.00	66.40	633
22 Jul 25	66.60000 +0.60	66.60	66.00	66.20	727
21 Jul 25	66.00000 +0.00	66.20	66.00	66.00	979
18 Jul 25	66.00000 -0.20	66.60	66.00	66.20	1,500
17 Jul 25	66.20000 +0.20	66.20	66.00	66.00	1,218
16 Jul 25	66.00000 +0.40	66.20	65.60	65.60	694
15 Jul 25	65.60000 +0.00	65.80	65.40	65.60	398
14 Jul 25	65.60000 +0.60	65.80	65.00	65.60	1,039
11 Jul 25	65.00000 -0.40	65.40	65.00	65.40	1,075
10 Jul 25	65.40000 +0.20	65.40	65.00	65.40	112
09 Jul 25	65.20000 -0.60	65.80	65.20	65.80	965
08 Jul 25	65.80000 -0.20	66.00	65.80	65.80	521
07 Jul 25	66.00000 +0.80	66.00	65.00	65.20	442
04 Jul 25	65.20000 -1.60	66.60	65.20	66.60	881
03 Jul 25	66.80000 +2.80	66.80	63.40	64.00	1,726
02 Jul 25	64.00000 -0.40	64.20	63.40	64.20	336
01 Jul 25	64.40000 +0.00	64.40	63.40	64.00	930
30 Jun 25	64.40000 +1.40	64.40	63.00	63.40	869
27 Jun 25	63.00000 +2.20	63.40	60.80	60.80	1,596
26 Jun 25	60.80000 -0.40	61.80	60.80	61.20	1,273
25 Jun 25	61.20000 -0.40	62.40	60.60	61.80	2,532
24 Jun 25	61.60000 +0.20	62.40	61.00	62.00	1,457
23 Jun 25	61.40000 +0.20	61.80	61.20	61.20	1,071
20 Jun 25	61.20000 -0.40	62.20	61.20	61.60	2,303
19 Jun 25	61.60000 -0.60	62.80	61.60	62.00	659
18 Jun 25	62.20000 +0.80	62.60	61.60	61.60	1,991
17 Jun 25	61.40000 -1.60	63.40	61.20	63.20	1,892
16 Jun 25	63.00000 -1.40	64.20	62.60	63.40	902
13 Jun 25	64.40000 -1.00	65.20	63.80	65.20	1,168
12 Jun 25	65.40000 -0.60	66.00	65.40	66.00	627
11 Jun 25	66.00000 -0.60	67.20	66.00	66.80	890
10 Jun 25	66.60000 -0.40	67.40	66.60	67.20	572
09 Jun 25	67.00000 +0.00	67.40	66.80	67.00	1,365
06 Jun 25	67.00000 +0.60	67.40	66.40	66.60	2,180
05 Jun 25	66.40000 -1.20	67.60	65.20	67.60	2,757
04 Jun 25	67.60000 +0.20	67.60	67.20	67.20	604
03 Jun 25	67.40000 -2.00	69.40	67.20	69.20	2,556
02 Jun 25	69.40000 -1.60	70.80	69.20	70.80	1,667
30 May 25	71.00000 +0.00	72.80	71.00	71.40	2,516
29 May 25	71.00000 +0.00	71.40	71.00	71.40	1,172
28 May 25	71.00000 +0.80	71.40	69.80	70.20	3,799
27 May 25	70.20000 +0.40	70.60	69.60	70.00	2,739
26 May 25	69.80000 +0.60	70.40	68.60	69.00	3,928
23 May 25	69.20000 +1.00	70.00	68.00	68.40	4,375
22 May 25	68.20000 -0.80	69.40	68.20	68.80	3,150
21 May 25	69.00000 +0.40	69.00	68.20	68.80	3,533
20 May 25	68.60000 +1.40	68.80	67.60	68.40	3,429
19 May 25	67.20000 -0.40	68.40	67.20	67.40	3,143
16 May 25	67.60000 +1.20	68.40	66.40	66.40	5,339
15 May 25	66.40000 +0.40	67.20	66.00	66.00	3,822
14 May 25	66.00000 +0.00	66.60	66.00	66.00	1,540
13 May 25	66.00000 +0.60	66.40	65.00	65.00	2,108
12 May 25	65.40000 +2.40	65.80	62.60	63.20	2,335
09 May 25	63.00000 -0.60	63.60	62.60	63.40	936
08 May 25	63.60000 -1.40	65.20	63.60	64.80	968
07 May 25	65.00000 -1.80	66.40	64.80	66.40	937
06 May 25	66.80000 +0.40	66.80	65.80	66.00	2,144
05 May 25	66.40000 +0.00	66.80	66.00	66.20	1,299
02 May 25	66.40000 -0.40	67.00	66.20	67.00	2,246
30 Apr 25	66.80000 -0.20	67.00	65.80	66.80	2,379
29 Apr 25	67.00000 +0.60	67.00	66.00	66.00	3,739
28 Apr 25	66.40000 +0.60	66.40	65.60	65.80	3,771
25 Apr 25	65.80000 +0.80	65.80	64.60	65.00	4,236
24 Apr 25	65.00000 +1.00	65.00	63.60	63.60	5,766
23 Apr 25	64.00000 +1.40	64.00	62.60	62.60	5,922
22 Apr 25	62.60000 +3.00	62.60	59.40	59.60	4,916
17 Apr 25	59.60000 +2.40	59.60	56.80	57.20	1,659
16 Apr 25	57.20000 -1.60	59.60	56.80	59.60	1,854
15 Apr 25	58.80000 -1.20	60.00	58.60	59.60	1,051
14 Apr 25	60.00000 +0.40	61.00	59.60	61.00	729
11 Apr 25	59.60000 +0.60	60.80	59.00	59.00	3,945
10 Apr 25	59.00000 +0.60	59.60	58.40	58.80	2,565
09 Apr 25	58.40000 +0.80	58.80	57.00	57.00	3,535
08 Apr 25	57.60000 +1.60	57.80	56.20	56.20	1,653
07 Apr 25	56.00000 -4.40	59.00	54.20	59.00	3,350
04 Apr 25	60.40000 -0.60	61.00	60.20	61.00	6,873
03 Apr 25	61.00000 +0.60	61.00	60.20	60.60	3,373
02 Apr 25	60.40000 +0.00	60.60	60.00	60.00	3,686
01 Apr 25	60.40000 +0.20	60.40	60.00	60.20	1,452
31 Mar 25	60.20000 +0.20	60.20	59.60	59.60	1,754
28 Mar 25	60.00000 +0.80	60.00	59.20	59.40	773
27 Mar 25	59.20000 -1.60	60.80	59.20	60.80	684
26 Mar 25	60.80000 +0.20	61.00	59.80	60.40	3,509
25 Mar 25	60.60000 +1.20	60.80	59.00	59.00	6,421
24 Mar 25	59.40000 +0.80	59.40	58.40	58.80	3,696
21 Mar 25	58.60000 +0.80	58.60	57.20	57.80	5,295
20 Mar 25	57.80000 +1.20	57.80	56.40	56.60	1,055
19 Mar 25	56.60000 -0.80	57.40	56.20	57.20	2,772
18 Mar 25	57.40000 +0.00	57.40	57.00	57.20	937
17 Mar 25	57.40000 +0.20	57.60	57.20	57.60	667
14 Mar 25	57.20000 +0.20	57.40	56.00	57.00	1,894
13 Mar 25	57.00000 -0.80	58.00	56.20	57.60	2,910
12 Mar 25	57.80000 +0.00	58.00	57.60	57.80	1,604
11 Mar 25	57.80000 +0.40	57.80	57.60	57.60	1,556
10 Mar 25	57.40000 +1.40	58.40	57.00	58.20	5,254
07 Mar 25	56.00000 +3.00	56.00	53.40	53.40	9,630
06 Mar 25	53.00000 -0.40	53.20	53.00	53.20	533
05 Mar 25	53.40000 +1.00	53.60	53.00	53.60	594
04 Mar 25	52.40000 -0.80	53.20	52.40	53.20	598
03 Mar 25	53.20000 -1.60	54.40	53.20	54.40	646
28 Feb 25	54.80000 +1.00	54.80	53.80	54.20	2,212
27 Feb 25	53.80000 +0.20	54.40	53.60	54.20	1,496
26 Feb 25	53.60000 +0.00	54.00	53.40	53.60	2,399
25 Feb 25	53.60000 -0.40	54.20	53.60	54.00	2,019
24 Feb 25	54.00000 +0.60	54.20	53.40	53.40	1,611
21 Feb 25	53.40000 -0.20	53.60	53.20	53.20	456
20 Feb 25	53.60000 +0.20	53.60	53.00	53.60	727
19 Feb 25	53.40000 -0.20	54.00	53.40	53.60	3,126
18 Feb 25	53.60000 +0.60	53.60	53.00	53.40	796
17 Feb 25	53.00000 +0.40	53.00	52.60	52.60	344
14 Feb 25	52.60000 -1.00	53.60	52.60	53.40	2,018
13 Feb 25	53.60000 +0.60	53.80	53.20	53.20	272
12 Feb 25	53.00000 -0.80	53.80	53.00	53.80	1,076
11 Feb 25	53.80000 +0.00	53.80	53.00	53.00	2,311
10 Feb 25	53.80000 +0.80	53.80	53.00	53.20	1,931
07 Feb 25	53.00000 +2.00	54.20	51.00	51.00	6,158
06 Feb 25	51.00000 +0.60	51.00	50.20	50.20	1,078
05 Feb 25	50.40000 -0.40	50.60	50.00	50.00	2,277
04 Feb 25	50.80000 +0.40	50.80	50.20	50.60	906
03 Feb 25	50.40000 +0.50	50.40	49.90	49.90	2,283
31 Jan 25	49.90000 -0.50	50.80	49.90	50.80	1,884
30 Jan 25	50.40000 -0.40	51.20	50.00	51.00	2,034
29 Jan 25	50.80000 -0.40	51.60	50.80	51.60	189
28 Jan 25	51.20000 +0.60	51.60	50.60	50.60	820
27 Jan 25	50.60000 -1.00	51.20	50.00	51.20	1,430
24 Jan 25	51.60000 +0.20	52.00	51.20	51.80	1,080
23 Jan 25	51.40000 +0.00	51.40	51.20	51.20	45
22 Jan 25	51.40000 +0.20	51.40	51.00	51.20	560
21 Jan 25	51.20000 +0.20	51.20	51.00	51.00	98
20 Jan 25	51.00000 -0.40	51.20	51.00	51.00	687
17 Jan 25	51.40000 +0.00	51.40	51.00	51.40	626
16 Jan 25	51.40000 -0.80	52.20	51.40	52.20	1,131
15 Jan 25	52.20000 +1.20	52.20	50.80	50.80	848
14 Jan 25	51.00000 +0.00	51.20	50.60	50.80	598
13 Jan 25	51.00000 +1.00	52.20	50.00	50.00	1,881
10 Jan 25	50.00000 -1.40	51.20	50.00	51.20	595
09 Jan 25	51.40000 +0.20	51.40	51.00	51.00	192
08 Jan 25	51.20000 +0.40	51.40	50.80	51.00	744
07 Jan 25	50.80000 -0.20	51.00	49.80	51.00	4,844
06 Jan 25	51.00000 +0.20	51.00	49.80	50.60	2,768
03 Jan 25	50.80000 -0.40	51.40	50.80	51.20	2,403
02 Jan 25	51.20000 -1.80	53.60	51.20	53.60	935
31 Dec 24	53.00000 +0.20	53.00	52.60	52.60	470
30 Dec 24	52.80000 -0.60	53.40	52.60	53.40	932
27 Dec 24	53.40000 +0.60	53.60	52.40	52.40	1,253
24 Dec 24	52.80000 +0.60	52.80	52.20	52.20	634
23 Dec 24	52.20000 +0.00	52.80	51.60	52.00	1,131
20 Dec 24	52.20000 +0.40	52.60	51.80	51.80	1,687
19 Dec 24	51.80000 -0.40	52.40	51.80	52.20	454
18 Dec 24	52.20000 -0.40	52.80	52.20	52.60	1,124
17 Dec 24	52.60000 -0.20	53.20	52.60	52.80	1,635
16 Dec 24	52.80000 -0.40	53.20	52.60	53.00	618
13 Dec 24	53.20000 -1.60	55.00	52.40	54.80	3,233
12 Dec 24	54.80000 -0.20	55.00	54.40	55.00	2,478
11 Dec 24	55.00000 +0.80	55.00	53.80	54.20	2,522
10 Dec 24	54.20000 +0.20	54.20	53.80	54.00	4,244
09 Dec 24	54.00000 +1.20	54.00	52.80	52.80	4,327
06 Dec 24	52.80000 +0.20	53.00	52.40	52.60	2,456
05 Dec 24	52.60000 -0.60	52.60	52.00	52.60	1,788
04 Dec 24	53.20000 +1.00	53.20	52.00	52.00	633
03 Dec 24	52.20000 +0.20	52.20	51.80	52.00	1,912
02 Dec 24	52.00000 -1.40	53.40	52.00	53.40	2,111
29 Nov 24	53.40000 +0.00	54.00	52.40	53.60	1,537
28 Nov 24	53.40000 +1.00	53.60	52.40	52.60	903
27 Nov 24	52.40000 +0.40	52.60	52.00	52.00	552
26 Nov 24	52.00000 +1.00	52.00	51.20	51.20	673
25 Nov 24	51.00000 -1.00	52.20	51.00	51.80	1,632
22 Nov 24	52.00000 +1.80	52.00	50.60	50.80	1,121
21 Nov 24	50.20000 +0.50	50.80	50.00	50.80	748
20 Nov 24	49.70000 -0.70	50.60	49.60	50.40	792
19 Nov 24	50.40000 -0.20	51.00	50.20	50.60	418
18 Nov 24	50.60000 +0.20	50.80	50.40	50.60	127
15 Nov 24	50.40000 +0.00	50.60	50.00	50.00	452
14 Nov 24	50.40000 +0.50	50.40	49.70	49.70	485
13 Nov 24	49.90000 -0.70	50.60	49.80	50.60	286
12 Nov 24	50.60000 -0.40	51.00	50.40	51.00	210
11 Nov 24	51.00000 +0.80	51.20	50.20	50.80	608
08 Nov 24	50.20000 -1.00	52.00	50.20	51.20	1,503
07 Nov 24	51.20000 -0.20	52.00	50.80	51.40	2,992
06 Nov 24	51.40000 -0.40	51.80	51.20	51.80	1,048
05 Nov 24	51.80000 +1.40	52.00	50.60	50.60	883
04 Nov 24	50.40000 -0.20	51.20	49.40	50.80	2,900
01 Nov 24	50.60000 +0.00	51.40	50.60	50.60	2,302
31 Oct 24	50.60000 -0.20	51.00	50.60	50.80	288
30 Oct 24	50.80000 -0.20	51.40	50.60	51.40	612
29 Oct 24	51.00000 -0.80	51.60	50.80	51.60	677
28 Oct 24	51.80000 +0.00	52.20	51.60	52.20	481
25 Oct 24	51.80000 +0.00	52.60	51.60	52.40	437
24 Oct 24	51.80000 +0.00	52.20	51.80	51.80	530
23 Oct 24	51.80000 -0.20	52.40	51.80	52.40	158
22 Oct 24	52.00000 +0.00	52.20	52.00	52.20	154
21 Oct 24	52.00000 -0.40	52.80	52.00	52.80	953
18 Oct 24	52.40000 +0.40	52.60	51.80	52.00	1,247
17 Oct 24	52.00000 +0.20	52.00	51.40	51.80	835
16 Oct 24	51.80000 -0.20	52.20	51.60	52.20	96
15 Oct 24	52.00000 +0.20	52.00	51.60	51.80	524
14 Oct 24	51.80000 +0.00	52.00	51.80	52.00	164
11 Oct 24	51.80000 -0.20	52.00	51.80	52.00	195
10 Oct 24	52.00000 +0.20	52.00	51.60	52.00	433
09 Oct 24	51.80000 +0.40	52.00	51.60	52.00	406
08 Oct 24	51.40000 -0.20	51.80	51.40	51.60	281
07 Oct 24	51.60000 +0.60	51.80	50.80	51.00	472
04 Oct 24	51.00000 -1.60	52.60	50.80	52.40	848
03 Oct 24	52.60000 -0.20	52.80	52.40	52.80	402
02 Oct 24	52.80000 +0.20	52.80	52.60	52.60	1,166
01 Oct 24	52.60000 +0.60	52.80	52.00	52.00	613
30 Sep 24	52.00000 -0.60	52.60	52.00	52.00	2,120
27 Sep 24	52.60000 +0.20	52.80	52.00	52.20	438
26 Sep 24	52.40000 -0.40	53.00	52.00	53.00	592
25 Sep 24	52.80000 +0.00	52.80	52.00	52.60	734
24 Sep 24	52.80000 +1.00	52.80	51.40	51.80	2,729
23 Sep 24	51.80000 +1.40	51.80	50.60	50.60	1,587
20 Sep 24	50.40000 -0.20	51.20	50.40	50.60	3,521
19 Sep 24	50.60000 +1.00	50.60	49.40	49.50	1,129
18 Sep 24	49.60000 +0.60	49.60	48.90	48.90	1,555
17 Sep 24	49.00000 +0.00	49.50	48.90	49.00	1,196
16 Sep 24	49.00000 -0.20	49.50	49.00	49.20	1,172
13 Sep 24	49.20000 -1.00	50.20	49.20	50.20	1,190
12 Sep 24	50.20000 -0.20	50.40	50.00	50.40	119
11 Sep 24	50.40000 +0.40	50.60	50.00	50.00	461
10 Sep 24	50.00000 +0.00	50.40	50.00	50.00	262
09 Sep 24	50.00000 -0.20	50.60	50.00	50.20	549
06 Sep 24	50.20000 -0.20	50.60	50.00	50.60	200
05 Sep 24	50.40000 -0.20	51.00	50.40	50.80	151
04 Sep 24	50.60000 -0.40	50.80	50.60	50.80	92
03 Sep 24	51.00000 +0.00	51.00	50.60	51.00	93
02 Sep 24	51.00000 +1.30	51.00	49.80	49.90	709
30 Aug 24	49.70000 -0.10	50.00	49.60	50.00	2,286
29 Aug 24	49.80000 -0.40	50.40	49.60	50.20	915
28 Aug 24	50.20000 +0.00	51.20	50.00	50.20	2,557
27 Aug 24	50.20000 -1.00	51.20	50.20	51.20	893
26 Aug 24	51.20000 +0.20	51.20	50.80	51.00	111
23 Aug 24	51.00000 +0.20	52.00	51.00	51.20	606
22 Aug 24	50.80000 +0.60	51.80	49.90	50.40	2,206
21 Aug 24	50.20000 +0.00	50.40	49.90	50.40	361
20 Aug 24	50.20000 +0.20	50.40	50.00	50.00	152
19 Aug 24	50.00000 +0.10	50.00	49.90	49.90	206
16 Aug 24	49.90000 -0.90	50.60	49.90	50.60	1,124
15 Aug 24	50.80000 +0.60	50.80	50.20	50.20	257
14 Aug 24	50.20000 +0.40	50.20	50.00	50.00	290
13 Aug 24	49.80000 +0.30	49.90	49.60	49.60	248
12 Aug 24	49.50000 +0.00	49.60	49.50	49.60	511
09 Aug 24	49.50000 -0.50	50.00	49.50	50.00	473
08 Aug 24	50.00000 -0.40	50.60	50.00	50.60	466
07 Aug 24	50.40000 +0.20	50.40	50.40	50.40	292
06 Aug 24	50.20000 +0.00	50.40	50.00	50.00	268
05 Aug 24	50.20000 +0.50	50.20	49.00	49.60	1,590
02 Aug 24	49.70000 -0.10	50.20	49.60	49.60	722
01 Aug 24	49.80000 -0.20	50.20	49.70	49.90	543
31 Jul 24	50.00000 -0.40	50.40	49.90	50.20	721
30 Jul 24	50.40000 +0.20	50.60	50.20	50.40	209
29 Jul 24	50.20000 +0.00	50.40	50.20	50.20	4,102
26 Jul 24	50.20000 -1.20	51.20	50.20	51.20	679
25 Jul 24	51.40000 -0.40	51.60	51.20	51.60	275
24 Jul 24	51.80000 +0.60	51.80	51.20	51.40	794
23 Jul 24	51.20000 +0.60	51.40	50.60	50.80	875
22 Jul 24	50.60000 +0.20	50.80	50.40	50.40	362
19 Jul 24	50.40000 +0.40	50.80	50.20	50.40	847
18 Jul 24	50.00000 +0.60	50.20	48.60	49.50	1,650
17 Jul 24	49.40000 -0.50	50.20	49.40	49.70	1,598
16 Jul 24	49.90000 -0.50	50.40	49.90	50.40	733
15 Jul 24	50.40000 -0.20	50.60	50.40	50.60	221
12 Jul 24	50.60000 -1.00	51.60	50.60	51.60	1,701
11 Jul 24	51.60000 +0.20	51.60	51.20	51.40	215
10 Jul 24	51.40000 +0.00	52.00	51.20	51.40	224
09 Jul 24	51.40000 -0.60	51.80	50.80	51.80	1,232
08 Jul 24	52.00000 -0.40	52.80	52.00	52.60	194
05 Jul 24	52.40000 -0.40	53.00	52.40	52.80	176
04 Jul 24	52.80000 +1.20	52.80	51.00	51.00	693
03 Jul 24	51.60000 +0.40	51.60	51.20	51.20	331
02 Jul 24	51.20000 +0.20	51.40	51.00	51.20	78
01 Jul 24	51.00000 +0.00	51.40	51.00	51.40	178
28 Jun 24	51.00000 -0.20	51.60	51.00	51.20	1,105
27 Jun 24	51.20000 -0.40	51.80	51.20	51.60	372
26 Jun 24	51.60000 +1.00	51.60	51.00	51.00	1,193
25 Jun 24	50.60000 +0.20	51.00	50.60	50.80	491
24 Jun 24	50.40000 +0.20	50.80	50.00	50.40	658
21 Jun 24	50.20000 +0.00	51.20	50.20	50.60	1,176
20 Jun 24	50.20000 -0.20	50.40	50.00	50.40	325
19 Jun 24	50.40000 +0.00	50.60	50.00	50.00	305
18 Jun 24	50.40000 +0.70	50.40	49.90	50.00	388
17 Jun 24	49.70000 -0.90	50.20	48.20	49.60	22,270
14 Jun 24	50.60000 -1.60	52.40	50.00	52.20	11,923
13 Jun 24	52.20000 -0.60	53.20	52.20	52.80	1,072
12 Jun 24	52.80000 -0.80	53.80	52.80	53.80	1,285
11 Jun 24	53.60000 +0.00	54.00	53.00	53.60	1,892
10 Jun 24	53.60000 -0.40	54.20	53.60	54.00	302
07 Jun 24	54.00000 -0.80	55.00	53.80	54.80	1,476
06 Jun 24	54.80000 +0.60	55.20	54.20	54.20	2,657
05 Jun 24	54.20000 +0.00	54.60	53.60	54.00	847
04 Jun 24	54.20000 -0.40	54.80	54.20	54.40	193
03 Jun 24	54.60000 -0.20	54.80	54.60	54.60	231
31 May 24	54.80000 +0.80	54.80	54.00	54.40	2,108
30 May 24	54.00000 +0.40	54.00	53.60	54.00	286
29 May 24	53.60000 -0.40	54.00	53.40	53.80	290
28 May 24	54.00000 -0.40	54.20	53.40	54.20	1,156
27 May 24	54.40000 +0.20	54.40	53.80	54.00	747
24 May 24	54.20000 +0.80	54.20	53.60	53.60	4,738
23 May 24	53.40000 +0.00	53.60	53.20	53.40	190
22 May 24	53.40000 +0.00	53.80	53.00	53.60	674
21 May 24	53.40000 -0.20	54.20	53.20	54.00	5,680
20 May 24	53.60000 +1.60	54.20	52.80	52.80	1,230
17 May 24	52.00000 -0.80	53.20	52.00	53.00	1,925
16 May 24	52.80000 -1.60	54.40	52.80	54.40	2,297
15 May 24	54.40000 +0.20	54.60	54.00	54.20	230
14 May 24	54.20000 +0.60	54.20	53.40	53.60	4,502
13 May 24	53.60000 +0.60	54.60	53.60	53.80	2,869
10 May 24	53.00000 +0.00	53.20	52.80	53.00	725
09 May 24	53.00000 +0.00	53.20	52.80	53.20	727
08 May 24	53.00000 +0.60	53.20	52.40	52.40	662
07 May 24	52.40000 +0.20	52.40	52.20	52.20	203
06 May 24	52.20000 +0.20	52.20	51.80	52.00	785
03 May 24	52.00000 +0.00	52.40	51.60	52.40	373
02 May 24	52.00000 -0.80	52.60	52.00	52.60	1,161
30 Apr 24	52.80000 +0.60	52.80	52.20	52.20	870
29 Apr 24	52.20000 -0.20	52.80	52.20	52.20	916
26 Apr 24	52.40000 -0.40	53.00	52.00	52.40	1,095
25 Apr 24	52.80000 -0.60	52.80	52.80	52.80	270
24 Apr 24	53.40000 +1.00	53.40	51.80	52.40	2,938
23 Apr 24	52.40000 +0.00	52.40	52.00	52.20	158
22 Apr 24	52.40000 -0.60	52.40	52.00	52.00	140
19 Apr 24	53.00000 +1.20	53.00	51.80	51.80	2,054
18 Apr 24	51.80000 -0.80	52.60	51.80	52.40	357
17 Apr 24	52.60000 +3.10	52.60	49.30	49.60	3,683
16 Apr 24	49.50000 -1.10	50.60	49.40	50.60	3,390
15 Apr 24	50.60000 -1.00	51.20	50.60	51.20	1,708
12 Apr 24	51.60000 +0.00	51.80	51.40	51.60	414
11 Apr 24	51.60000 -0.20	51.80	51.60	51.80	317
10 Apr 24	51.80000 -0.40	52.40	51.80	52.20	510
09 Apr 24	52.20000 +1.00	52.20	51.20	51.20	2,501
08 Apr 24	51.20000 +0.00	51.40	51.00	51.40	584
05 Apr 24	51.20000 -0.60	52.00	51.20	51.80	1,065
04 Apr 24	51.80000 +0.40	52.40	51.20	51.80	955
03 Apr 24	51.40000 +0.20	52.20	51.00	51.80	1,457
02 Apr 24	51.20000 +0.00	51.60	51.00	51.40	1,796
28 Mar 24	51.20000 -0.40	51.80	51.20	51.60	1,714
27 Mar 24	51.60000 +0.00	51.80	51.20	51.80	501
26 Mar 24	51.60000 +0.00	51.80	51.40	51.60	358
25 Mar 24	51.60000 -0.20	51.80	51.40	51.40	197
22 Mar 24	51.80000 +0.40	51.80	51.00	51.40	2,376
21 Mar 24	51.40000 +0.20	51.60	51.20	51.20	278
20 Mar 24	51.20000 +0.00	51.20	50.60	51.20	495
19 Mar 24	51.20000 +0.00	51.40	50.80	51.20	306
18 Mar 24	51.20000 +0.20	51.40	51.00	51.00	6,881
15 Mar 24	51.00000 -1.20	52.00	50.80	52.00	848
14 Mar 24	52.20000 +0.60	52.20	51.60	51.60	276
13 Mar 24	51.60000 -0.40	52.00	51.40	52.00	3,810
12 Mar 24	52.00000 -0.20	52.60	51.00	52.40	1,904
11 Mar 24	52.20000 +0.00	52.60	52.00	52.00	535
08 Mar 24	52.20000 +0.00	52.60	51.80	51.80	1,913
07 Mar 24	52.20000 +0.00	52.20	52.00	52.20	151
06 Mar 24	52.20000 -0.40	52.60	52.20	52.60	166
05 Mar 24	52.60000 +0.40	52.80	52.20	52.20	293
04 Mar 24	52.20000 -1.00	53.20	52.20	53.20	390
01 Mar 24	53.20000 +0.00	53.20	53.20	53.20	39
29 Feb 24	53.20000 +0.20	53.20	52.80	53.00	5,028
28 Feb 24	53.00000 -0.60	53.60	53.00	53.60	232
27 Feb 24	53.60000 +0.40	53.80	52.80	53.20	1,354
26 Feb 24	53.20000 +0.20	53.20	52.80	52.80	475
23 Feb 24	53.00000 +1.00	53.00	52.00	52.00	414
22 Feb 24	52.00000 +0.80	52.00	51.00	51.40	977
21 Feb 24	51.20000 -0.20	51.60	51.20	51.40	848
20 Feb 24	51.40000 -0.60	51.80	51.20	51.80	817
19 Feb 24	52.00000 +0.20	52.00	51.40	51.80	761
16 Feb 24	51.80000 -0.20	52.20	51.80	52.20	1,637
15 Feb 24	52.00000 +0.00	52.40	52.00	52.00	364
14 Feb 24	52.00000 +0.20	52.20	51.80	51.80	1,227
13 Feb 24	51.80000 +0.20	52.00	51.60	51.60	603
12 Feb 24	51.60000 -1.20	52.60	51.60	52.20	804
09 Feb 24	52.80000 +0.00	52.80	52.00	52.80	1,012
08 Feb 24	52.80000 -0.80	53.60	52.80	53.60	1,711
07 Feb 24	53.60000 -1.00	54.00	53.00	54.00	581
06 Feb 24	54.60000 +0.00	54.60	54.40	54.40	385
05 Feb 24	54.60000 +0.00	54.60	54.40	54.60	204
02 Feb 24	54.60000 +1.20	54.60	53.40	53.40	1,052
01 Feb 24	53.40000 -0.20	53.40	53.40	53.40	143
31 Jan 24	53.60000 -0.20	54.00	52.80	53.60	1,114
30 Jan 24	53.80000 +0.00	53.80	53.60	53.80	113
29 Jan 24	53.80000 +0.40	53.80	53.40	53.80	363
26 Jan 24	53.40000 -0.40	54.00	53.20	54.00	761
25 Jan 24	53.80000 +0.00	54.00	53.80	53.80	84
24 Jan 24	53.80000 -0.20	54.40	53.80	54.00	850
23 Jan 24	54.00000 +0.00	54.20	54.00	54.20	783
22 Jan 24	54.00000 +0.20	54.60	53.60	53.80	926
19 Jan 24	53.80000 -0.40	54.20	53.80	54.20	719
18 Jan 24	54.20000 +0.00	54.20	54.20	54.20	52
17 Jan 24	54.20000 -0.40	54.60	54.00	54.60	431
16 Jan 24	54.60000 +0.20	54.60	54.40	54.40	323
15 Jan 24	54.40000 -0.40	54.80	54.40	54.80	362
12 Jan 24	54.80000 +0.60	54.80	54.00	54.60	682
11 Jan 24	54.20000 -0.20	54.60	54.20	54.60	425
10 Jan 24	54.40000 -0.20	54.60	54.40	54.60	416
09 Jan 24	54.60000 +0.80	54.60	53.80	53.80	258
08 Jan 24	53.80000 -0.20	54.00	53.60	54.00	132
05 Jan 24	54.00000 +0.00	54.40	53.60	54.00	803
04 Jan 24	54.00000 +0.00	54.00	54.00	54.00	357
03 Jan 24	54.00000 -1.00	55.00	54.00	55.00	752
02 Jan 24	55.00000 +0.00	55.00	54.80	55.00	165
29 Dec 23	55.00000 +0.40	55.00	54.60	54.60	733
28 Dec 23	54.60000 +0.60	54.60	54.00	54.00	553
27 Dec 23	54.00000 +1.00	54.00	53.00	53.00	842
22 Dec 23	53.00000 -0.80	54.00	52.60	54.00	3,436
21 Dec 23	53.80000 +0.80	53.80	52.80	53.20	4,774
20 Dec 23	53.00000 +0.20	53.60	52.80	53.00	1,284
19 Dec 23	52.80000 -0.20	53.40	52.60	53.00	1,522
18 Dec 23	53.00000 -0.60	53.00	52.20	52.60	1,939
15 Dec 23	53.60000 +0.60	54.40	53.00	53.20	2,226
14 Dec 23	53.00000 +0.00	53.60	53.00	53.00	1,085
13 Dec 23	53.00000 +0.20	53.40	52.20	52.80	1,222
12 Dec 23	52.80000 -0.40	53.20	52.20	53.20	618
11 Dec 23	53.20000 +0.60	53.20	52.40	52.60	1,192
08 Dec 23	52.60000 -0.60	53.60	52.60	53.20	3,255
07 Dec 23	53.20000 -0.40	53.80	53.20	53.60	418
06 Dec 23	53.60000 +0.20	53.60	53.00	53.20	20,677
05 Dec 23	53.40000 +0.00	53.60	53.20	53.40	373
04 Dec 23	53.40000 -0.20	54.00	52.80	53.60	743
01 Dec 23	53.60000 -0.40	54.00	53.60	54.00	311
30 Nov 23	54.00000 +0.00	54.20	53.80	54.20	500
29 Nov 23	54.00000 +0.20	54.00	53.80	53.80	84
28 Nov 23	53.80000 +0.00	53.80	53.40	53.80	339
27 Nov 23	53.80000 -0.40	54.00	53.60	54.00	680
24 Nov 23	54.20000 -0.40	54.60	54.20	54.60	302
23 Nov 23	54.60000 +0.00	54.80	54.60	54.60	133
22 Nov 23	54.60000 -0.20	55.40	54.20	54.80	1,257
21 Nov 23	54.80000 -0.40	55.40	54.40	55.20	623
20 Nov 23	55.20000 +0.80	55.20	54.40	54.40	284
17 Nov 23	54.40000 +0.40	55.00	53.60	53.80	1,781
16 Nov 23	54.00000 -0.20	54.40	53.80	54.40	241
15 Nov 23	54.20000 +0.00	54.60	54.20	54.20	639
14 Nov 23	54.20000 +0.00	54.60	54.00	54.00	287
13 Nov 23	54.20000 -0.20	54.40	54.00	54.20	268
10 Nov 23	54.40000 -0.60	55.20	54.20	55.20	2,223
09 Nov 23	55.00000 -0.60	55.60	55.00	55.60	720
08 Nov 23	55.60000 +0.20	55.60	55.20	55.40	244
07 Nov 23	55.40000 -0.40	55.40	55.00	55.20	625
06 Nov 23	55.80000 +0.20	55.80	55.20	55.60	438
03 Nov 23	55.60000 +0.00	56.00	55.00	55.60	1,595
02 Nov 23	55.60000 +0.60	55.80	55.00	55.40	1,067
01 Nov 23	55.00000 -0.40	55.40	54.80	55.40	383
31 Oct 23	55.40000 +0.00	55.60	55.40	55.40	91,740
30 Oct 23	55.40000 -0.60	56.60	55.40	56.00	2,403
27 Oct 23	56.00000 +2.00	56.00	54.20	54.40	129,499
26 Oct 23	54.00000 -0.40	54.40	54.00	54.40	443
25 Oct 23	54.40000 +0.00	54.40	54.40	54.40	167
24 Oct 23	54.40000 +0.60	54.80	53.20	53.80	751
23 Oct 23	53.80000 +0.20	54.00	53.00	53.60	1,044
20 Oct 23	53.60000 +0.40	53.60	52.80	52.80	385
19 Oct 23	53.20000 -0.40	54.00	53.00	53.60	971
18 Oct 23	53.60000 +0.20	54.00	53.40	53.60	417
17 Oct 23	53.40000 -0.60	54.00	53.20	54.00	1,108
16 Oct 23	54.00000 +0.00	55.00	54.00	54.00	1,122
13 Oct 23	54.00000 +0.00	54.20	53.60	54.00	1,573
12 Oct 23	54.00000 +0.00	54.40	53.80	54.20	6,609
11 Oct 23	54.00000 +0.20	54.00	53.80	54.00	141
10 Oct 23	53.80000 -0.20	54.00	53.80	53.80	388
09 Oct 23	54.00000 +0.40	54.00	51.40	53.60	2,351
06 Oct 23	53.60000 +0.00	53.80	53.20	53.80	407
05 Oct 23	53.60000 +0.00	54.20	53.60	53.80	1,548
04 Oct 23	53.60000 -0.40	54.00	53.60	54.00	244
03 Oct 23	54.00000 +0.00	54.40	53.80	54.00	954
02 Oct 23	54.00000 -0.20	54.60	54.00	54.60	520
29 Sep 23	54.20000 -0.40	54.60	54.20	54.60	959
28 Sep 23	54.60000 +1.20	55.00	53.20	53.40	1,421
27 Sep 23	53.40000 +0.80	53.40	52.40	52.60	102
26 Sep 23	52.60000 -0.80	53.40	52.40	53.40	743
25 Sep 23	53.40000 +0.00	54.40	53.20	54.00	1,367
22 Sep 23	53.40000 -0.80	54.00	53.40	54.00	1,632
21 Sep 23	54.20000 -0.40	54.60	54.20	54.60	202
20 Sep 23	54.60000 +0.60	54.60	54.00	54.00	510
19 Sep 23	54.00000 +0.00	54.20	54.00	54.00	499
18 Sep 23	54.00000 -0.40	55.00	53.40	55.00	947
15 Sep 23	54.40000 -0.40	54.40	51.80	54.20	3,827
14 Sep 23	54.80000 -0.20	55.20	54.80	55.00	354
13 Sep 23	55.00000 -0.40	55.60	55.00	55.60	91
12 Sep 23	55.40000 +0.00	55.40	55.20	55.40	183
11 Sep 23	55.40000 +0.20	55.40	55.00	55.00	23
08 Sep 23	55.20000 +0.20	56.00	55.00	56.00	722
07 Sep 23	55.00000 +0.00	55.20	55.00	55.00	104
06 Sep 23	55.00000 +0.20	55.00	54.20	54.80	1,661
05 Sep 23	54.80000 -1.00	55.60	54.80	55.60	539
04 Sep 23	55.80000 +0.00	55.80	55.60	55.80	26
01 Sep 23	55.80000 +0.00	56.00	55.60	55.80	180
31 Aug 23	55.80000 -0.20	56.20	55.80	56.00	345
30 Aug 23	56.00000 +0.20	56.00	55.60	55.80	57
29 Aug 23	55.80000 -0.20	56.00	55.00	56.00	305
28 Aug 23	56.00000 +0.80	56.00	55.40	55.40	1,044
25 Aug 23	55.20000 +0.20	55.60	55.00	55.00	238
24 Aug 23	55.00000 +0.20	55.00	54.80	54.80	984
23 Aug 23	54.80000 -0.20	54.80	54.60	54.80	597
22 Aug 23	55.00000 +0.20	55.40	54.60	54.80	938
21 Aug 23	54.80000 +0.00	55.00	54.40	54.40	575
18 Aug 23	54.80000 +0.00	54.80	54.00	54.00	510
17 Aug 23	54.80000 +0.00	55.00	54.20	54.80	306
16 Aug 23	54.80000 +0.60	55.20	54.20	54.20	987
15 Aug 23	54.20000 -0.60	54.80	54.20	54.80	325
14 Aug 23	54.80000 -0.20	55.00	54.80	55.00	838
11 Aug 23	55.00000 +0.40	55.00	54.60	54.60	146
10 Aug 23	54.60000 +0.60	54.60	54.00	54.00	1,148
09 Aug 23	54.00000 +0.20	54.20	53.60	53.80	285
08 Aug 23	53.80000 -0.80	54.60	53.80	54.60	1,018
07 Aug 23	54.60000 +0.60	54.60	54.00	54.00	222
04 Aug 23	54.00000 +0.00	54.20	54.00	54.00	189
03 Aug 23	54.00000 +0.40	54.40	53.40	53.80	990
02 Aug 23	53.60000 -0.40	54.00	52.80	54.00	4,260
01 Aug 23	54.00000 -0.20	54.80	54.00	54.40	1,844
31 Jul 23	54.20000 -1.00	55.20	52.60	55.20	3,133
28 Jul 23	55.20000 -0.20	55.60	55.00	55.40	1,083
27 Jul 23	55.40000 -0.60	56.20	55.40	56.00	467
26 Jul 23	56.00000 +0.00	56.20	55.40	56.20	1,647
25 Jul 23	56.00000 +0.40	56.20	55.60	55.60	776
24 Jul 23	55.60000 -0.40	56.00	55.40	55.60	481
21 Jul 23	56.00000 +0.60	56.80	55.60	56.80	1,225
20 Jul 23	55.40000 +0.00	55.40	54.80	55.40	1,326
19 Jul 23	55.40000 -0.20	55.80	55.20	55.60	459
18 Jul 23	55.60000 +0.00	55.80	55.20	55.60	1,121
17 Jul 23	55.60000 -0.80	56.40	55.20	56.40	1,490
14 Jul 23	56.40000 +0.40	56.40	55.80	56.00	377
13 Jul 23	56.00000 +0.60	56.00	54.80	55.20	1,955
12 Jul 23	55.40000 -1.20	56.80	55.40	56.80	4,034
11 Jul 23	56.60000 +0.00	56.80	56.40	56.60	513
10 Jul 23	56.60000 -0.20	57.20	56.60	56.80	519
07 Jul 23	56.80000 -0.80	57.60	56.60	57.60	634
06 Jul 23	57.60000 -0.60	58.20	57.60	58.20	365
05 Jul 23	58.20000 +0.00	58.40	57.80	58.40	154
04 Jul 23	58.20000 +0.00	58.80	57.20	58.20	1,963
03 Jul 23	58.20000 +0.00	58.20	57.40	57.40	809
30 Jun 23	58.20000 -1.20	59.40	57.60	59.40	1,308
29 Jun 23	59.40000 +0.20	59.40	59.20	59.40	62
28 Jun 23	59.20000 +0.40	59.40	58.60	58.80	345
27 Jun 23	58.80000 +0.00	58.80	58.40	58.80	197
26 Jun 23	58.80000 +0.00	59.00	58.60	58.80	770
23 Jun 23	58.80000 +0.40	58.80	58.40	58.40	790
22 Jun 23	58.40000 -0.40	59.00	58.40	58.80	549
21 Jun 23	58.80000 +0.80	58.80	57.80	57.80	1,957
20 Jun 23	58.00000 +0.80	58.00	57.40	57.40	1,016
19 Jun 23	57.20000 -0.80	58.00	57.00	57.80	1,214
16 Jun 23	58.00000 -0.80	58.80	57.40	58.80	2,722
15 Jun 23	58.80000 -0.20	60.00	58.80	59.00	1,301
14 Jun 23	59.00000 -2.00	61.00	59.00	61.00	1,474
13 Jun 23	61.00000 +0.20	61.20	60.80	60.80	237
12 Jun 23	60.80000 -0.60	61.40	60.80	61.40	330
09 Jun 23	61.40000 -0.20	62.00	61.20	62.00	1,818
08 Jun 23	61.60000 -1.20	62.80	61.60	62.80	387
07 Jun 23	62.80000 +0.60	63.00	61.80	62.20	1,084
06 Jun 23	62.20000 +2.20	62.20	60.00	60.00	798
05 Jun 23	60.00000 -0.20	60.20	59.60	60.20	246
02 Jun 23	60.20000 +0.20	60.60	60.00	60.00	865
01 Jun 23	60.00000 -0.20	60.00	59.20	60.00	1,685
31 May 23	60.20000 -0.60	60.80	60.20	60.80	671
30 May 23	60.80000 +0.00	61.60	60.60	60.80	707
29 May 23	60.80000 -0.20	61.00	60.60	61.00	434
26 May 23	61.00000 +0.00	61.00	60.80	60.80	303
25 May 23	61.00000 +0.20	61.00	60.80	60.80	220
24 May 23	60.80000 +0.20	60.80	60.20	60.40	411
23 May 23	60.60000 -0.40	61.00	60.60	61.00	1,317
22 May 23	61.00000 +0.00	61.20	61.00	61.00	712
19 May 23	61.00000 -0.80	62.40	61.00	61.80	1,637
18 May 23	61.80000 +0.00	62.00	61.60	61.80	353
17 May 23	61.80000 -0.20	62.20	61.60	62.20	235
16 May 23	62.00000 -0.60	62.60	61.60	62.60	734
15 May 23	62.60000 -0.40	62.60	62.20	62.60	981
12 May 23	63.00000 -0.20	63.20	62.80	63.20	495
11 May 23	63.20000 +0.00	63.60	63.20	63.60	434
10 May 23	63.20000 +0.20	63.20	62.20	63.00	345
09 May 23	63.00000 +0.80	63.00	62.20	62.40	166
08 May 23	62.20000 -0.40	62.80	62.20	62.80	182
05 May 23	62.60000 +0.20	62.60	62.20	62.40	433
04 May 23	62.40000 +0.00	62.60	62.40	62.40	192
03 May 23	62.40000 -0.20	62.60	62.40	62.60	165
02 May 23	62.60000 -0.40	63.00	62.20	63.00	774
28 Apr 23	63.00000 +1.20	63.00	62.00	62.00	2,147
27 Apr 23	61.80000 +0.80	61.80	61.00	61.00	742
26 Apr 23	61.00000 -0.20	61.20	61.00	61.20	488
25 Apr 23	61.20000 -0.40	61.80	61.20	61.60	798
24 Apr 23	61.60000 +0.00	61.80	61.20	61.60	530
21 Apr 23	61.60000 +0.40	61.60	61.20	61.20	645
20 Apr 23	61.20000 +0.00	61.20	61.00	61.20	133
19 Apr 23	61.20000 +0.00	61.40	61.00	61.20	476
18 Apr 23	61.20000 -0.20	61.40	61.20	61.40	62
17 Apr 23	61.40000 +0.20	61.40	61.00	61.20	1,006
14 Apr 23	61.20000 +0.00	61.40	61.20	61.20	20
13 Apr 23	61.20000 +0.00	61.20	61.00	61.20	295
12 Apr 23	61.20000 -0.20	61.40	61.00	61.40	152
11 Apr 23	61.40000 +0.20	61.40	61.20	61.20	724
06 Apr 23	61.20000 +0.20	61.40	61.00	61.00	659
05 Apr 23	61.00000 -0.40	61.40	61.00	61.40	661
04 Apr 23	61.40000 +0.20	61.60	61.20	61.20	752
03 Apr 23	61.20000 -0.30	61.60	61.00	61.60	1,540
31 Mar 23	61.50000 +0.00	61.50	61.10	61.50	849
30 Mar 23	61.50000 +0.00	62.00	61.00	61.50	1,658
29 Mar 23	61.50000 +0.20	61.80	61.30	61.30	511
28 Mar 23	61.30000 -0.70	62.00	61.00	62.00	855
27 Mar 23	62.00000 +0.10	62.40	61.70	62.40	149
24 Mar 23	61.90000 -0.10	62.10	61.60	62.00	3,266
23 Mar 23	62.00000 +0.00	63.10	61.90	62.00	1,258
22 Mar 23	62.00000 +0.00	62.90	61.80	62.00	4,087
21 Mar 23	62.00000 -0.60	62.60	61.70	62.60	1,291
20 Mar 23	62.60000 -0.60	63.20	62.60	63.20	603
17 Mar 23	63.20000 -0.80	64.00	63.00	64.00	1,317
16 Mar 23	64.00000 +2.00	64.00	61.60	62.00	2,944
15 Mar 23	62.00000 +0.20	63.00	61.00	61.80	7,584
14 Mar 23	61.80000 -0.40	62.60	61.80	62.20	237
13 Mar 23	62.20000 +0.80	62.50	61.20	61.30	2,526
10 Mar 23	61.40000 -2.10	62.70	61.40	62.40	2,247
09 Mar 23	63.50000 +0.20	63.60	63.10	63.30	984
08 Mar 23	63.30000 +0.30	63.30	63.00	63.00	509
07 Mar 23	63.00000 +0.10	63.40	62.50	62.90	436
06 Mar 23	62.90000 -0.30	63.20	62.70	63.20	1,201
03 Mar 23	63.20000 +1.70	63.50	61.50	61.60	1,607
02 Mar 23	61.50000 +0.40	61.70	61.00	61.10	417
01 Mar 23	61.10000 -0.10	61.30	61.00	61.20	792
28 Feb 23	61.20000 +0.00	61.40	61.10	61.20	150
27 Feb 23	61.20000 +0.00	61.20	61.00	61.20	394
24 Feb 23	61.20000 -0.80	62.00	60.20	62.00	1,294
23 Feb 23	62.00000 +0.10	62.00	61.80	61.80	346
22 Feb 23	61.90000 -0.20	62.50	61.80	62.10	2,148
21 Feb 23	62.10000 -0.20	62.40	62.10	62.30	291
20 Feb 23	62.30000 +0.00	62.50	62.00	62.50	268
17 Feb 23	62.30000 +0.30	62.30	61.70	62.00	1,590
16 Feb 23	62.00000 -0.40	62.40	62.00	62.40	387
15 Feb 23	62.40000 +0.60	62.80	61.90	61.90	431
14 Feb 23	61.80000 -0.20	62.20	61.80	62.20	116
13 Feb 23	62.00000 +0.20	62.40	61.90	61.90	577
10 Feb 23	61.80000 +0.40	62.00	61.80	61.80	4,181
09 Feb 23	61.40000 +0.00	61.50	61.20	61.40	680
08 Feb 23	61.40000 +0.10	61.60	61.30	61.30	497
07 Feb 23	61.30000 +1.00	61.30	61.00	61.00	540
06 Feb 23	60.30000 +0.00	61.00	60.30	60.90	853
03 Feb 23	60.30000 -0.60	60.90	60.30	60.90	388
02 Feb 23	60.90000 -0.30	61.80	60.50	61.00	2,043
01 Feb 23	61.20000 +0.60	61.20	60.50	60.50	157
31 Jan 23	60.60000 -0.60	61.20	60.40	61.20	630
30 Jan 23	61.20000 +0.00	61.50	61.00	61.50	690
27 Jan 23	61.20000 -0.40	61.90	61.20	61.70	1,215
26 Jan 23	61.60000 -0.20	62.00	61.50	61.80	873
25 Jan 23	61.80000 +0.00	61.80	61.70	61.80	154
24 Jan 23	61.80000 +0.20	62.40	61.60	61.60	707
23 Jan 23	61.60000 -0.20	62.30	61.50	61.80	1,089
20 Jan 23	61.80000 -0.70	62.80	61.80	62.80	755
19 Jan 23	62.50000 -0.40	63.10	62.50	62.90	1,181
18 Jan 23	62.90000 +0.00	63.20	62.80	63.20	2,093
17 Jan 23	62.90000 +0.80	63.30	62.00	62.80	5,222
16 Jan 23	62.10000 +1.10	63.30	60.50	61.00	3,935
13 Jan 23	61.00000 +0.70	61.00	60.40	60.40	832
12 Jan 23	60.30000 -0.30	61.00	60.20	60.30	5,966
11 Jan 23	60.60000 +0.40	60.60	60.20	60.20	919
10 Jan 23	60.20000 -0.10	60.40	60.00	60.30	510
09 Jan 23	60.30000 +1.40	61.70	57.00	58.90	2,645
06 Jan 23	58.90000 +0.80	58.90	58.00	58.10	1,994
05 Jan 23	58.10000 -0.10	58.20	57.90	58.20	384
04 Jan 23	58.20000 +0.20	58.20	58.00	58.00	479
03 Jan 23	58.00000 -0.20	58.20	57.50	58.20	376
02 Jan 23	58.20000 -0.20	58.40	56.00	58.30	892
30 Dec 22	58.40000 +1.40	58.40	56.40	57.00	835
29 Dec 22	57.00000 -0.50	57.40	56.90	57.40	244
28 Dec 22	57.50000 +0.10	57.70	57.20	57.40	238
27 Dec 22	57.40000 +1.90	57.40	56.30	56.70	838
23 Dec 22	55.50000 +0.40	56.00	54.90	55.00	575
22 Dec 22	55.10000 -0.40	56.00	55.10	55.80	420
21 Dec 22	55.50000 +0.40	55.70	55.00	55.10	1,115
20 Dec 22	55.10000 -0.50	55.90	55.10	55.60	632
19 Dec 22	55.60000 +0.10	56.00	55.50	55.80	1,007
16 Dec 22	55.50000 -2.00	57.50	55.50	57.50	1,189
15 Dec 22	57.50000 +0.00	57.70	57.40	57.50	410
14 Dec 22	57.50000 +0.20	57.90	57.20	57.30	543
13 Dec 22	57.30000 +0.20	57.50	57.10	57.10	464
12 Dec 22	57.10000 +0.00	57.60	57.10	57.10	857
09 Dec 22	57.10000 +0.00	57.80	57.10	57.10	719
08 Dec 22	57.10000 +0.70	57.10	56.40	56.40	951
07 Dec 22	56.40000 +0.50	56.40	55.80	55.80	767
06 Dec 22	55.90000 +0.70	55.90	55.20	55.20	358
05 Dec 22	55.20000 -0.60	56.20	55.20	55.80	610
02 Dec 22	55.80000 +0.10	55.80	55.60	55.70	196
01 Dec 22	55.70000 +0.10	55.70	55.70	55.70	441
30 Nov 22	55.60000 -0.10	55.80	55.60	55.70	413
29 Nov 22	55.70000 +0.30	55.90	55.40	55.40	515
28 Nov 22	55.40000 -0.40	56.10	55.00	55.80	3,568
25 Nov 22	55.80000 -1.10	57.20	55.30	56.30	1,062
24 Nov 22	56.90000 +1.30	57.00	56.00	56.00	331
23 Nov 22	55.60000 +0.20	55.70	55.30	55.50	350
22 Nov 22	55.40000 +0.20	55.70	55.20	55.30	139
21 Nov 22	55.20000 +0.70	56.90	54.50	54.50	1,852
18 Nov 22	54.50000 +0.20	55.00	54.10	54.30	1,868
17 Nov 22	54.30000 -1.10	55.40	54.20	55.40	1,384
16 Nov 22	55.40000 -1.60	57.00	55.40	57.00	761
15 Nov 22	57.00000 +0.00	57.40	57.00	57.00	417
14 Nov 22	57.00000 +0.30	60.90	56.70	56.70	1,849
11 Nov 22	56.70000 -0.30	57.20	56.70	57.20	2,271
10 Nov 22	57.00000 +0.40	57.80	56.60	56.60	1,073
09 Nov 22	56.60000 -0.70	57.30	56.60	57.30	315
08 Nov 22	57.30000 -0.40	57.70	57.10	57.70	247
07 Nov 22	57.70000 +0.90	57.70	55.80	56.40	1,004
04 Nov 22	56.80000 -0.10	57.00	56.80	57.00	673
03 Nov 22	56.90000 -0.30	57.20	56.90	57.20	242
02 Nov 22	57.20000 +0.30	57.30	57.00	57.00	185
01 Nov 22	56.90000 +0.80	57.00	55.90	56.10	18,548
31 Oct 22	56.10000 +0.50	56.10	55.60	55.70	137
28 Oct 22	55.60000 -0.10	55.60	55.60	55.60	31
27 Oct 22	55.70000 -0.70	55.70	55.00	55.00	820
26 Oct 22	56.40000 -0.30	56.80	55.30	56.80	726
25 Oct 22	56.70000 +2.50	56.70	54.20	54.20	1,017
24 Oct 22	54.20000 +0.50	54.30	53.70	53.70	364
21 Oct 22	53.70000 +0.10	53.80	53.60	53.70	252
20 Oct 22	53.60000 +0.00	53.60	53.00	53.00	561
19 Oct 22	53.60000 +0.10	53.60	53.40	53.50	233
18 Oct 22	53.50000 +0.60	53.50	52.90	52.90	504
17 Oct 22	52.90000 +1.40	53.10	51.50	51.50	2,804
14 Oct 22	51.50000 -0.40	52.00	51.50	52.00	2,699
13 Oct 22	51.90000 +0.10	51.90	51.70	51.90	276
12 Oct 22	51.80000 +0.60	51.80	51.00	51.30	1,498
11 Oct 22	51.20000 +0.40	51.60	50.70	51.10	1,349
10 Oct 22	50.80000 -0.70	51.50	50.80	51.50	959
07 Oct 22	51.50000 -0.20	51.80	51.00	51.80	1,118
06 Oct 22	51.70000 +0.00	52.00	51.70	52.00	258
05 Oct 22	51.70000 -0.10	52.10	51.40	51.80	990
04 Oct 22	51.80000 +1.10	52.00	50.90	50.90	1,675
03 Oct 22	50.70000 -0.30	51.00	50.70	50.80	265
30 Sep 22	51.00000 -1.30	52.50	51.00	52.30	1,643
29 Sep 22	52.30000 -0.70	53.10	52.30	53.10	860
28 Sep 22	53.00000 -0.20	53.30	52.60	53.20	1,102
27 Sep 22	53.20000 -0.80	54.50	53.20	54.00	1,163
26 Sep 22	54.00000 -0.20	54.20	53.80	54.20	486
23 Sep 22	54.20000 -0.40	54.70	54.10	54.60	1,050
22 Sep 22	54.60000 -0.10	54.90	54.60	54.90	880
21 Sep 22	54.70000 -0.70	55.50	54.70	55.50	1,317
20 Sep 22	55.40000 -0.60	56.00	55.30	56.00	585
19 Sep 22	56.00000 -0.40	56.40	55.20	56.40	2,756
16 Sep 22	56.40000 -0.10	56.60	56.00	56.50	488
15 Sep 22	56.50000 -0.50	57.10	56.40	57.00	1,176
14 Sep 22	57.00000 -0.50	57.90	57.00	57.60	2,068
13 Sep 22	57.50000 -0.50	58.20	57.50	58.00	883
12 Sep 22	58.00000 +0.80	58.20	57.30	57.40	3,021
09 Sep 22	57.20000 +0.00	57.30	57.20	57.30	40,173
08 Sep 22	57.20000 -0.10	57.40	57.20	57.30	235
07 Sep 22	57.30000 -0.70	58.00	57.20	58.00	721
06 Sep 22	58.00000 +1.00	60.50	56.90	57.00	1,406
05 Sep 22	57.00000 -0.10	57.20	57.00	57.10	586
02 Sep 22	57.10000 +0.00	57.20	56.90	57.10	343
01 Sep 22	57.10000 -0.30	57.40	56.90	57.40	767
31 Aug 22	57.40000 +0.40	57.40	56.80	57.00	940
30 Aug 22	57.00000 -0.40	57.40	57.00	57.40	1,007
29 Aug 22	57.40000 -0.60	57.90	57.40	57.90	1,748
26 Aug 22	58.00000 +0.00	58.50	58.00	58.50	321
25 Aug 22	58.00000 -0.40	58.80	58.00	58.40	1,937
24 Aug 22	58.40000 -0.40	58.90	58.40	58.80	1,058
23 Aug 22	58.80000 +0.50	58.90	58.20	58.30	795
22 Aug 22	58.30000 -0.70	59.80	58.30	59.80	537
19 Aug 22	59.00000 -0.30	59.50	58.50	59.20	2,711
18 Aug 22	59.30000 +0.70	59.40	58.60	58.60	636
17 Aug 22	58.60000 +0.00	59.00	58.60	58.60	19,419
16 Aug 22	58.60000 -0.40	59.00	58.20	59.00	608
15 Aug 22	59.00000 +0.30	59.00	58.40	58.70	477
12 Aug 22	58.70000 +0.70	59.00	57.90	58.00	889
11 Aug 22	58.00000 -0.20	58.50	58.00	58.30	1,173
10 Aug 22	58.20000 -0.20	58.60	58.20	58.50	722
09 Aug 22	58.40000 +0.00	58.70	58.40	58.40	560
08 Aug 22	58.40000 +0.30	58.90	58.30	58.30	5,632
05 Aug 22	58.10000 +0.20	58.70	57.80	57.90	922
04 Aug 22	57.90000 -0.80	58.70	57.80	58.70	2,305
03 Aug 22	58.70000 -0.50	59.70	58.70	59.20	1,337
02 Aug 22	59.20000 +0.50	59.30	58.40	58.40	686
01 Aug 22	58.70000 +1.10	59.20	58.20	58.20	821
29 Jul 22	57.60000 -1.20	59.10	57.60	58.90	3,930
28 Jul 22	58.80000 +0.00	59.20	58.80	58.80	349
27 Jul 22	58.80000 +0.50	58.80	58.30	58.30	532
26 Jul 22	58.30000 -0.30	58.60	58.20	58.60	532
25 Jul 22	58.60000 +0.00	58.60	58.50	58.60	215
22 Jul 22	58.60000 -0.30	59.00	58.20	58.90	4,044
21 Jul 22	58.90000 -0.40	59.30	58.90	59.30	569
20 Jul 22	59.30000 -1.00	60.40	59.30	60.30	982
19 Jul 22	60.30000 +0.10	60.70	60.20	60.20	345
18 Jul 22	60.20000 +0.20	60.50	60.00	60.00	504
15 Jul 22	60.00000 -0.80	60.80	60.00	60.80	492
14 Jul 22	60.80000 +0.80	61.20	60.00	60.00	1,325
13 Jul 22	60.00000 -0.40	60.30	60.00	60.30	575
12 Jul 22	60.40000 +1.20	60.70	59.20	59.20	1,217
11 Jul 22	59.20000 -0.20	59.50	58.80	59.40	1,264
08 Jul 22	59.40000 -0.10	59.70	59.40	59.60	553
07 Jul 22	59.50000 +0.40	59.70	58.80	59.10	2,221
06 Jul 22	59.10000 -0.80	60.00	59.00	59.90	3,426
05 Jul 22	59.90000 -0.20	60.20	59.50	60.10	1,793
04 Jul 22	60.10000 +0.10	60.30	59.60	60.00	738
01 Jul 22	60.00000 +0.00	60.60	59.80	60.10	3,151
30 Jun 22	60.00000 +0.10	60.20	59.30	59.90	4,589
29 Jun 22	59.90000 -0.50	60.70	59.90	60.40	26,337
28 Jun 22	60.40000 +0.10	60.90	60.20	60.30	1,413
27 Jun 22	60.30000 +0.90	60.50	59.40	59.40	1,313
24 Jun 22	59.40000 +0.00	59.60	59.10	59.20	3,739
23 Jun 22	59.40000 -1.00	60.40	59.20	60.40	19,712
22 Jun 22	60.40000 -0.20	61.30	60.10	60.60	2,922
21 Jun 22	60.60000 +1.40	60.60	59.30	59.40	48,378
20 Jun 22	59.20000 -0.80	60.00	59.20	60.00	934
17 Jun 22	60.00000 +0.00	60.50	59.90	60.20	5,296
16 Jun 22	60.00000 +0.30	60.10	59.80	59.80	39,900
15 Jun 22	59.70000 -0.20	60.00	59.60	59.90	8,090
14 Jun 22	59.90000 -0.10	60.10	59.80	60.00	6,461
13 Jun 22	60.00000 -0.80	60.80	59.60	60.80	2,429
10 Jun 22	60.80000 -1.00	61.70	60.80	61.60	1,575
09 Jun 22	61.80000 +0.70	62.40	61.10	61.10	4,522
08 Jun 22	61.10000 -0.20	61.40	60.80	61.30	914
07 Jun 22	61.30000 +0.30	61.60	60.90	61.00	1,755
06 Jun 22	61.00000 +0.40	61.30	60.60	60.60	1,982
03 Jun 22	60.60000 +0.20	60.80	60.30	60.40	1,986
02 Jun 22	60.40000 -1.50	62.20	60.40	61.90	3,159
01 Jun 22	61.90000 +0.10	62.30	61.80	61.80	818
31 May 22	61.80000 -0.10	62.00	61.50	61.90	6,020
30 May 22	61.90000 +0.50	62.20	61.30	61.30	4,878
27 May 22	61.40000 -0.60	62.00	61.00	62.00	1,819
26 May 22	62.00000 +0.40	62.70	61.30	61.70	3,453
25 May 22	61.60000 +0.60	61.60	61.20	61.20	470
24 May 22	61.00000 -0.40	62.00	60.70	61.40	2,199
23 May 22	61.40000 -0.70	62.40	61.40	62.20	813
20 May 22	62.10000 +0.80	62.20	61.30	61.30	712
19 May 22	61.30000 -1.70	62.50	61.30	62.40	3,932
18 May 22	63.00000 -0.60	63.60	62.40	63.30	1,476
17 May 22	63.60000 -0.50	64.70	63.40	64.10	1,542
16 May 22	64.10000 -1.80	64.70	63.80	64.50	854
13 May 22	65.90000 +0.10	66.00	65.70	65.90	1,912
12 May 22	65.80000 +1.40	65.90	64.20	64.40	20,568
11 May 22	64.40000 +0.70	64.40	63.60	64.00	13,734
10 May 22	63.70000 +2.10	63.80	61.40	61.50	4,625
09 May 22	61.60000 -0.10	61.70	61.20	61.70	1,986
06 May 22	61.70000 -0.30	62.10	61.00	61.40	3,890
05 May 22	62.00000 -1.50	64.00	61.50	64.00	2,833
04 May 22	63.50000 -1.50	65.00	63.20	65.00	60,181
03 May 22	65.00000 +3.60	65.00	61.10	61.40	67,195
02 May 22	61.40000 +0.00	61.40	60.90	61.10	1,771
29 Apr 22	61.40000 +1.60	61.40	59.40	59.80	3,438
28 Apr 22	59.80000 -0.10	60.20	59.60	60.00	2,032
27 Apr 22	59.90000 -1.10	61.00	59.90	61.00	3,577
26 Apr 22	61.00000 -0.70	61.70	60.80	61.40	1,329
25 Apr 22	61.70000 -0.80	63.00	61.40	63.00	1,522
22 Apr 22	62.50000 +0.60	63.80	62.00	62.00	1,440
21 Apr 22	61.90000 +0.90	62.00	61.50	61.60	693
20 Apr 22	61.00000 +0.00	61.50	60.60	60.60	1,817
19 Apr 22	61.00000 +1.40	61.00	59.00	59.40	3,956
14 Apr 22	59.60000 +0.20	59.80	59.50	59.60	518
13 Apr 22	59.40000 -0.60	60.30	59.40	60.00	4,001
12 Apr 22	60.00000 +0.00	60.40	59.90	60.10	986
11 Apr 22	60.00000 +0.00	61.30	60.00	60.90	1,107
08 Apr 22	60.00000 +0.40	60.40	59.50	59.50	1,163
07 Apr 22	59.60000 -0.20	60.30	59.20	60.20	2,697
06 Apr 22	59.80000 -1.40	61.20	59.50	61.20	1,918
05 Apr 22	61.20000 +0.60	61.20	60.60	60.60	1,020
04 Apr 22	60.60000 -0.20	61.10	60.60	61.10	952
01 Apr 22	60.80000 +0.00	61.10	60.80	60.80	2,931
31 Mar 22	60.80000 +0.40	61.40	60.60	60.80	4,593
30 Mar 22	60.40000 -0.80	61.60	60.40	61.20	6,746
29 Mar 22	61.20000 +0.40	61.80	60.80	60.80	1,306
28 Mar 22	60.80000 +0.00	61.60	60.80	61.00	1,195
25 Mar 22	60.80000 -0.40	61.60	60.40	61.20	1,084
24 Mar 22	61.20000 -1.40	62.40	61.20	62.40	1,500
23 Mar 22	62.60000 +1.40	62.60	60.80	61.20	3,299
22 Mar 22	61.20000 +0.20	61.80	61.00	61.00	1,027
21 Mar 22	61.00000 +0.00	61.60	60.80	60.80	1,842
18 Mar 22	61.00000 +0.00	61.40	60.60	61.00	4,502
17 Mar 22	61.00000 -0.20	61.80	60.60	61.40	1,626
16 Mar 22	61.20000 -0.60	61.80	61.20	61.80	1,977
15 Mar 22	61.80000 +0.00	62.00	61.40	61.80	1,077
14 Mar 22	61.80000 +0.40	62.00	61.20	61.40	3,461
11 Mar 22	61.40000 +2.40	62.40	60.60	60.80	15,397
10 Mar 22	59.00000 +0.00	60.40	58.20	59.80	1,690
09 Mar 22	59.00000 +1.20	61.80	57.80	58.00	7,228
08 Mar 22	57.80000 -2.20	60.00	57.20	57.60	2,275
07 Mar 22	60.00000 +0.40	60.00	56.80	59.00	4,533
04 Mar 22	59.60000 -1.20	60.80	59.40	60.80	2,355
03 Mar 22	60.80000 +0.40	61.40	60.60	60.60	3,476
02 Mar 22	60.40000 -2.20	62.60	60.20	62.60	1,094
01 Mar 22	62.60000 -0.60	64.20	62.60	63.60	1,506
28 Feb 22	63.20000 -0.40	63.60	62.40	62.40	1,366
25 Feb 22	63.60000 +1.80	63.60	61.00	61.00	887
24 Feb 22	61.80000 -1.80	62.60	60.60	62.00	8,810
23 Feb 22	63.60000 +0.20	63.60	63.20	63.40	354
22 Feb 22	63.40000 -1.20	64.00	63.00	64.00	1,554
21 Feb 22	64.60000 -1.20	65.80	63.60	65.80	2,533
18 Feb 22	65.80000 +0.40	66.60	65.80	66.60	1,744
17 Feb 22	65.40000 -0.60	66.20	65.20	65.20	325
16 Feb 22	66.00000 +0.80	67.00	65.60	66.00	2,678
15 Feb 22	65.20000 -0.80	66.60	65.20	65.60	1,384
14 Feb 22	66.00000 -0.60	66.40	65.60	66.40	1,217
11 Feb 22	66.60000 +0.20	67.40	66.20	66.40	2,793
10 Feb 22	66.40000 +0.00	67.00	66.40	66.40	811
09 Feb 22	66.40000 +0.40	67.00	66.20	66.20	1,785
08 Feb 22	66.00000 -1.00	67.40	65.80	67.00	1,544
07 Feb 22	67.00000 +0.80	67.20	65.60	65.60	1,890
04 Feb 22	66.20000 +0.80	66.20	64.60	65.40	1,569
03 Feb 22	65.40000 +0.20	65.80	65.00	65.60	1,622
02 Feb 22	65.20000 +0.00	66.40	65.00	66.00	1,151
01 Feb 22	65.20000 +1.00	65.60	64.00	64.00	1,136
31 Jan 22	64.20000 +0.20	64.60	63.80	64.20	1,736
28 Jan 22	64.00000 -0.20	64.20	63.40	64.20	2,110
27 Jan 22	64.20000 +0.00	65.20	63.80	64.20	1,308
26 Jan 22	64.20000 +0.40	64.60	63.00	63.00	1,132
25 Jan 22	63.80000 +0.80	64.60	63.00	63.20	3,536
24 Jan 22	63.00000 -3.00	66.80	63.00	66.80	3,727
21 Jan 22	66.00000 +0.40	66.00	64.40	66.00	7,110
20 Jan 22	65.60000 +0.20	66.00	65.40	65.40	517
19 Jan 22	65.40000 -1.00	66.80	65.40	66.80	1,712
18 Jan 22	66.40000 +1.40	67.00	64.60	65.00	2,898
17 Jan 22	65.00000 +2.40	65.00	62.60	62.60	1,920
14 Jan 22	62.60000 +0.20	62.60	61.60	62.40	2,435
13 Jan 22	62.40000 +0.60	62.40	61.80	62.00	2,233
12 Jan 22	61.80000 -0.20	62.00	61.60	62.00	2,541
11 Jan 22	62.00000 +0.00	62.20	61.80	62.00	5,088
10 Jan 22	62.00000 +0.00	62.20	61.60	62.20	943
07 Jan 22	62.00000 +0.00	63.00	61.80	63.00	8,378
06 Jan 22	62.00000 +0.00	62.80	61.80	62.00	4,579
05 Jan 22	62.00000 +0.00	62.00	61.60	62.00	4,649
04 Jan 22	62.00000 +0.60	62.40	61.80	62.00	2,120
03 Jan 22	61.40000 +0.20	62.60	61.20	61.40	10,815
31 Dec 21	61.20000 +0.20	61.80	61.00	61.60	1,012
30 Dec 21	61.00000 -1.00	62.00	61.00	62.00	3,677
29 Dec 21	62.00000 +0.00	62.40	61.60	62.40	2,373
28 Dec 21	62.00000 +1.80	63.20	60.80	61.20	3,521
27 Dec 21	60.20000 -1.40	64.00	59.40	64.00	6,495
24 Dec 21	61.60000 -0.40	61.80	61.20	61.80	1,221
23 Dec 21	62.00000 +0.40	62.00	61.40	61.40	2,280
22 Dec 21	61.60000 +0.40	61.80	61.20	61.40	2,159
21 Dec 21	61.20000 -0.20	61.60	60.80	61.60	2,672
20 Dec 21	61.40000 -0.80	62.40	61.40	62.40	1,863
17 Dec 21	62.20000 +0.40	62.60	61.40	61.80	2,834
16 Dec 21	61.80000 -0.20	62.20	61.20	62.00	3,241
15 Dec 21	62.00000 +0.20	62.20	62.00	62.00	1,523
14 Dec 21	61.80000 -0.80	63.00	61.80	62.60	37,078
13 Dec 21	62.60000 -0.80	63.40	62.60	63.40	346
10 Dec 21	63.40000 +1.60	63.40	61.80	62.40	2,247
09 Dec 21	61.80000 -1.20	63.00	61.80	63.00	1,028
08 Dec 21	63.00000 +1.40	63.00	62.00	62.40	2,157
07 Dec 21	61.60000 +0.00	61.80	61.00	61.00	3,948
06 Dec 21	61.60000 +1.40	62.80	61.40	61.40	1,146
03 Dec 21	60.20000 -2.20	62.40	58.60	62.00	6,148
02 Dec 21	62.40000 +0.20	62.40	61.20	62.00	2,410
01 Dec 21	62.20000 +0.00	62.40	61.60	62.20	1,216
30 Nov 21	62.20000 -0.60	63.00	61.60	62.80	4,520
29 Nov 21	62.80000 -1.20	64.00	62.40	64.00	4,226
26 Nov 21	64.00000 +0.00	64.00	63.20	63.40	1,170
25 Nov 21	64.00000 +0.20	64.80	63.20	64.80	1,304
24 Nov 21	63.80000 -0.20	64.20	63.20	64.00	1,677
23 Nov 21	64.00000 -0.20	64.40	63.80	64.20	2,825
22 Nov 21	64.20000 -0.80	65.60	64.20	65.60	737
19 Nov 21	65.00000 -1.20	66.20	64.60	66.20	1,271
18 Nov 21	66.20000 +1.60	66.80	64.20	64.40	3,600
17 Nov 21	64.60000 +0.20	64.60	64.00	64.40	3,264
16 Nov 21	64.40000 +0.20	64.40	64.00	64.40	1,107
15 Nov 21	64.20000 +0.00	64.60	64.20	64.20	856
12 Nov 21	64.20000 -0.40	64.60	64.00	64.60	1,821
11 Nov 21	64.60000 +0.60	64.60	64.00	64.00	993
10 Nov 21	64.00000 -0.20	64.40	64.00	64.20	1,227
09 Nov 21	64.20000 +0.60	64.20	63.40	63.80	1,381
08 Nov 21	63.60000 +0.00	64.00	63.60	64.00	1,806
05 Nov 21	63.60000 +0.20	64.20	63.40	63.60	1,158
04 Nov 21	63.40000 -0.60	64.20	63.40	64.00	2,845
03 Nov 21	64.00000 -0.20	64.40	63.80	64.00	3,162
02 Nov 21	64.20000 +0.60	64.20	63.60	63.80	1,457
01 Nov 21	63.60000 -0.40	64.40	63.60	64.40	1,320
29 Oct 21	64.00000 +0.20	64.20	63.80	64.00	1,796
28 Oct 21	63.80000 +0.00	64.20	63.80	64.20	835
27 Oct 21	63.80000 -0.20	64.00	63.60	63.60	2,095
26 Oct 21	64.00000 -0.20	64.20	63.80	64.00	1,849
25 Oct 21	64.20000 +0.00	64.80	64.00	64.20	4,081
22 Oct 21	64.20000 -0.60	65.00	64.20	65.00	1,374
21 Oct 21	64.80000 +0.40	64.80	64.20	64.40	1,484
20 Oct 21	64.40000 -0.20	65.00	64.00	64.80	8,589
19 Oct 21	64.60000 -0.40	65.60	64.20	65.60	3,217
18 Oct 21	65.00000 -0.40	65.40	64.20	65.40	2,036
15 Oct 21	65.40000 +0.80	65.40	64.00	64.60	2,982
14 Oct 21	64.60000 -1.00	65.60	64.20	65.60	1,174
13 Oct 21	65.60000 +1.40	65.60	63.80	64.20	855
12 Oct 21	64.20000 -0.80	65.40	64.00	64.60	2,368
11 Oct 21	65.00000 +1.00	65.00	63.80	64.40	10,303
08 Oct 21	64.00000 -1.40	65.60	64.00	65.60	1,421
07 Oct 21	65.40000 +2.40	65.40	63.40	64.80	4,595
06 Oct 21	63.00000 -1.00	64.00	62.60	64.00	3,069
05 Oct 21	64.00000 -0.80	65.00	63.20	65.00	1,152
04 Oct 21	64.80000 +0.60	64.80	63.20	64.20	1,687
01 Oct 21	64.20000 +1.40	64.80	63.20	63.20	2,007
30 Sep 21	62.80000 -0.60	64.20	62.80	63.60	3,733
29 Sep 21	63.40000 -1.60	65.00	63.20	65.00	8,504
28 Sep 21	65.00000 -0.40	65.80	64.40	65.60	4,409
27 Sep 21	65.40000 +0.40	65.80	64.60	65.60	1,870
24 Sep 21	65.00000 +0.00	65.80	64.60	65.40	2,782
23 Sep 21	65.00000 -1.40	66.80	64.60	66.60	9,725
22 Sep 21	66.40000 -0.60	68.00	66.20	68.00	2,586
21 Sep 21	67.00000 +0.00	68.00	67.00	67.00	2,657
20 Sep 21	67.00000 -0.80	67.80	67.00	67.60	2,765
17 Sep 21	67.80000 -0.20	69.00	67.60	69.00	3,688
16 Sep 21	68.00000 -3.20	72.00	68.00	72.00	3,193
15 Sep 21	71.20000 -1.60	73.40	71.00	73.40	1,901
14 Sep 21	72.80000 +0.00	73.60	72.00	72.40	1,256
13 Sep 21	72.80000 -1.60	75.00	72.20	75.00	1,566
10 Sep 21	74.40000 +2.40	75.00	72.40	73.00	4,548
09 Sep 21	72.00000 +0.40	72.20	70.80	71.60	1,348
08 Sep 21	71.60000 -1.20	72.80	71.40	72.80	3,098
07 Sep 21	72.80000 +0.00	73.00	72.80	73.00	482
06 Sep 21	72.80000 +0.00	73.40	72.80	73.00	812
03 Sep 21	72.80000 -0.40	73.60	72.80	73.60	787
02 Sep 21	73.20000 -0.20	73.80	73.20	73.40	574
01 Sep 21	73.40000 -0.80	74.20	73.40	74.20	765
31 Aug 21	74.20000 -0.40	75.00	74.20	74.80	826
30 Aug 21	74.60000 +0.40	75.00	74.40	74.40	572
27 Aug 21	74.20000 +1.80	74.60	73.00	73.00	4,106
26 Aug 21	72.40000 +0.60	72.60	71.60	72.00	1,424
25 Aug 21	71.80000 +0.80	71.80	71.00	71.00	1,290
24 Aug 21	71.00000 +0.60	71.20	70.00	70.80	1,550
23 Aug 21	70.40000 +0.00	70.40	70.00	70.20	790
20 Aug 21	70.40000 +0.00	70.40	69.80	70.40	293
19 Aug 21	70.40000 +0.20	70.40	69.60	70.00	789
18 Aug 21	70.20000 +0.00	70.20	69.20	70.20	2,243
17 Aug 21	70.20000 -1.20	71.60	69.40	71.40	2,834
16 Aug 21	71.40000 +0.00	71.60	71.00	71.60	689
13 Aug 21	71.40000 -0.80	72.20	71.20	72.20	851
12 Aug 21	72.20000 -0.40	73.00	72.00	72.00	1,955
11 Aug 21	72.60000 +2.40	73.00	69.80	70.00	3,369
10 Aug 21	70.20000 +0.40	70.20	69.60	70.00	493
09 Aug 21	69.80000 -0.60	70.40	69.80	70.40	287
06 Aug 21	70.40000 -0.20	70.40	69.60	70.40	692
05 Aug 21	70.60000 -0.20	71.00	69.40	70.40	1,617
04 Aug 21	70.80000 +2.40	70.80	67.00	67.60	2,531
03 Aug 21	68.40000 +1.00	68.40	66.00	67.40	2,006
02 Aug 21	67.40000 -0.20	67.60	66.60	67.40	1,174
30 Jul 21	67.60000 -0.60	69.00	66.00	69.00	34,781
29 Jul 21	68.20000 -2.00	70.40	68.20	70.20	1,604
28 Jul 21	70.20000 +0.40	70.20	69.80	69.80	83
27 Jul 21	69.80000 +0.60	69.80	68.80	69.20	999
26 Jul 21	69.20000 +0.20	69.20	68.80	69.20	331
23 Jul 21	69.00000 -0.20	69.60	69.00	69.60	1,074
22 Jul 21	69.20000 -0.80	70.00	68.40	70.00	1,350
21 Jul 21	70.00000 +0.40	70.60	69.20	69.80	1,558
20 Jul 21	69.60000 +0.00	70.00	68.80	69.40	822
19 Jul 21	69.60000 -1.40	71.00	69.20	71.00	1,538
16 Jul 21	71.00000 +0.00	71.20	71.00	71.00	128
15 Jul 21	71.00000 +0.00	71.20	70.00	70.80	1,358
14 Jul 21	71.00000 +0.60	71.40	70.00	70.20	1,423
13 Jul 21	70.40000 -0.20	71.00	70.20	70.60	721
12 Jul 21	70.60000 +0.00	71.00	70.60	71.00	927
09 Jul 21	70.60000 +0.00	71.00	70.40	71.00	991
08 Jul 21	70.60000 -0.60	71.20	70.60	71.20	1,324
07 Jul 21	71.20000 -1.00	72.00	71.20	72.00	2,263
06 Jul 21	72.20000 -0.40	72.60	71.80	72.20	857
05 Jul 21	72.60000 +0.20	72.80	72.20	72.40	599
02 Jul 21	72.40000 -0.80	74.40	72.40	73.80	3,006
01 Jul 21	73.20000 +2.40	73.20	70.60	70.60	1,543
30 Jun 21	70.80000 +0.40	70.80	70.20	70.80	1,413
29 Jun 21	70.40000 -1.40	72.00	70.40	71.80	1,067
28 Jun 21	71.80000 +1.00	72.40	70.80	71.40	2,399
25 Jun 21	70.80000 +0.40	71.00	70.00	70.00	826
24 Jun 21	70.40000 +0.40	71.00	70.00	71.00	1,121
23 Jun 21	70.00000 -1.00	71.20	68.60	71.20	3,333
22 Jun 21	71.00000 -0.20	71.80	70.40	71.40	4,785
21 Jun 21	71.20000 -1.20	72.40	70.80	72.40	4,097
18 Jun 21	72.40000 +0.00	73.00	72.20	73.00	1,748
17 Jun 21	72.40000 +0.00	73.00	72.40	72.40	1,781
16 Jun 21	72.40000 -0.20	72.80	72.40	72.60	920
15 Jun 21	72.60000 -0.40	73.20	72.60	73.20	620
14 Jun 21	73.00000 +0.60	73.40	73.00	73.00	1,031
11 Jun 21	72.40000 -0.60	73.80	72.40	73.80	4,106
10 Jun 21	73.00000 +0.00	74.00	73.00	74.00	5,293
09 Jun 21	73.00000 +0.00	73.80	72.60	73.40	3,979
08 Jun 21	73.00000 -0.40	74.40	73.00	73.40	4,148
07 Jun 21	73.40000 +0.60	73.60	72.80	72.80	2,581
04 Jun 21	72.80000 -0.20	73.40	72.80	73.40	1,937
03 Jun 21	73.00000 -0.60	74.20	73.00	74.20	2,251
02 Jun 21	73.60000 -0.20	74.20	73.40	73.80	999
01 Jun 21	73.80000 +0.60	73.80	73.20	73.20	2,089
31 May 21	73.20000 +0.80	73.80	73.20	73.80	1,219
28 May 21	72.40000 -0.80	73.20	72.40	73.20	1,651
27 May 21	73.20000 +0.00	73.40	72.60	73.20	2,734
26 May 21	73.20000 +0.00	73.60	73.20	73.20	777
25 May 21	73.20000 -0.20	73.60	73.00	73.40	6,627
24 May 21	73.40000 -0.40	74.00	73.40	74.00	435
21 May 21	73.80000 +0.20	74.60	73.20	74.00	10,355
20 May 21	73.60000 +0.60	74.20	73.00	73.00	1,869
19 May 21	73.00000 -1.00	74.00	72.60	74.00	6,767
18 May 21	74.00000 -0.20	74.40	73.00	74.20	2,243
17 May 21	74.20000 -0.60	75.20	74.20	74.80	2,589
14 May 21	74.80000 +0.00	74.80	74.00	74.80	2,024
13 May 21	74.80000 -0.20	75.20	74.40	74.80	6,772
12 May 21	75.00000 -0.60	75.80	75.00	75.80	42,941
11 May 21	75.60000 +0.80	75.60	74.00	74.80	2,949
10 May 21	74.80000 +0.00	75.60	74.40	75.60	2,053
07 May 21	74.80000 -0.20	75.00	74.40	75.00	3,449
06 May 21	75.00000 +0.40	75.20	74.40	75.00	5,948
05 May 21	74.60000 +0.20	74.60	74.40	74.40	2,085
04 May 21	74.40000 +0.80	74.60	74.00	74.60	2,542
03 May 21	73.60000 +0.20	74.40	73.00	74.20	2,949
30 Apr 21	73.40000 -0.20	73.60	73.20	73.60	2,549
29 Apr 21	73.60000 +1.40	73.80	73.20	73.80	1,714
28 Apr 21	72.20000 -1.60	74.20	72.20	73.80	9,151
27 Apr 21	73.80000 -0.20	74.20	73.80	74.00	1,409
26 Apr 21	74.00000 +0.00	74.60	73.60	74.00	1,152
23 Apr 21	74.00000 -0.40	74.80	72.20	74.00	4,759
22 Apr 21	74.40000 +0.00	74.40	74.00	74.00	3,006
21 Apr 21	74.40000 +1.60	74.40	72.80	73.40	2,353
20 Apr 21	72.80000 -3.00	75.40	72.40	75.00	12,908
19 Apr 21	75.80000 -0.60	76.40	74.80	76.20	6,542
16 Apr 21	76.40000 -0.20	76.80	76.40	76.60	984
15 Apr 21	76.60000 +0.00	78.00	76.00	78.00	2,735
14 Apr 21	76.60000 -0.40	78.20	76.40	78.20	1,565
13 Apr 21	77.00000 +1.00	78.00	75.40	75.40	6,935
12 Apr 21	76.00000 +0.20	76.00	74.80	75.00	1,556
09 Apr 21	75.80000 +0.00	76.60	75.20	75.80	1,750
08 Apr 21	75.80000 -0.60	77.00	74.80	77.00	6,303
07 Apr 21	76.40000 +0.00	77.00	76.20	76.60	3,057
06 Apr 21	76.40000 +0.60	77.00	76.00	76.00	2,751
01 Apr 21	75.80000 +3.00	75.80	72.40	72.80	4,321
31 Mar 21	72.80000 +0.60	72.80	71.80	72.40	7,045
30 Mar 21	72.20000 +0.00	72.60	72.00	72.20	1,801
29 Mar 21	72.20000 -0.60	74.00	72.20	74.00	1,003
26 Mar 21	72.80000 +0.60	73.80	72.00	72.40	1,259
25 Mar 21	72.20000 +0.00	72.60	72.20	72.20	932
24 Mar 21	72.20000 -1.60	73.00	72.20	73.00	1,437
23 Mar 21	73.80000 -0.40	74.20	73.40	74.20	1,719
22 Mar 21	74.20000 +2.00	74.40	72.80	73.00	3,613
19 Mar 21	72.20000 +0.80	72.60	71.20	71.20	4,839
18 Mar 21	71.40000 +1.20	71.40	70.20	70.20	1,341
17 Mar 21	70.20000 -1.20	71.40	70.20	71.40	1,710
16 Mar 21	71.40000 +0.00	72.00	70.40	71.40	4,817
15 Mar 21	71.40000 +2.00	72.20	69.60	70.00	11,137
12 Mar 21	69.40000 +0.20	69.60	68.80	69.40	5,391
11 Mar 21	69.20000 +0.40	69.80	68.80	69.00	6,194
10 Mar 21	68.80000 +0.20	69.00	67.80	68.80	4,497
09 Mar 21	68.60000 +0.80	68.80	67.40	67.80	4,223
08 Mar 21	67.80000 +0.60	67.80	66.20	67.00	8,437
05 Mar 21	67.20000 +3.00	67.20	64.40	64.60	8,805
04 Mar 21	64.20000 +0.60	64.20	63.40	64.00	3,215
03 Mar 21	63.60000 -0.20	64.60	63.40	63.80	3,486
02 Mar 21	63.80000 +1.20	64.20	62.60	63.60	4,157
01 Mar 21	62.60000 +1.00	63.00	61.40	61.40	3,838
26 Feb 21	61.60000 +0.60	61.60	60.40	60.40	1,986
25 Feb 21	61.00000 +1.20	61.20	60.00	60.20	966
24 Feb 21	59.80000 -0.40	60.60	59.60	60.00	3,476
23 Feb 21	60.20000 -0.20	60.60	60.00	60.60	989
22 Feb 21	60.40000 +0.00	60.80	60.00	60.40	4,954
19 Feb 21	60.40000 -0.20	61.20	60.40	60.60	1,677
18 Feb 21	60.60000 -0.40	61.40	60.60	60.60	1,900
17 Feb 21	61.00000 +0.00	61.40	60.60	60.80	3,077
16 Feb 21	61.00000 +0.00	61.20	60.80	61.00	1,753
15 Feb 21	61.00000 +1.40	61.00	60.40	60.40	1,521
12 Feb 21	59.60000 -0.20	60.20	59.60	60.20	3,182
11 Feb 21	59.80000 +0.00	60.40	59.80	60.40	1,707
10 Feb 21	59.80000 -1.00	61.00	59.80	60.40	1,854
09 Feb 21	60.80000 +1.20	61.00	60.00	61.00	1,525
08 Feb 21	59.60000 -0.60	61.00	59.60	60.20	3,964
05 Feb 21	60.20000 +1.60	60.60	59.60	59.80	2,199
04 Feb 21	58.60000 -0.20	59.40	58.40	58.80	2,074
03 Feb 21	58.80000 -0.60	59.80	58.80	59.60	3,045
02 Feb 21	59.40000 -0.60	60.00	59.40	59.60	1,981
01 Feb 21	60.00000 +0.00	60.40	59.60	59.60	840
29 Jan 21	60.00000 -0.20	60.40	59.40	60.20	1,291
28 Jan 21	60.20000 +0.00	60.20	59.80	59.80	387
27 Jan 21	60.20000 -0.60	60.80	59.80	60.80	1,442
26 Jan 21	60.80000 +1.20	61.00	59.60	59.60	20,473
25 Jan 21	59.60000 -1.00	60.80	59.60	60.80	3,169
22 Jan 21	60.60000 -0.60	61.20	60.40	61.20	1,422
21 Jan 21	61.20000 +0.20	61.60	61.00	61.20	511
20 Jan 21	61.00000 -0.40	62.00	61.00	61.40	1,287
19 Jan 21	61.40000 -0.20	61.80	61.40	61.80	670
18 Jan 21	61.60000 -0.20	61.80	61.40	61.40	949
15 Jan 21	61.80000 +0.60	61.80	61.20	61.40	942
14 Jan 21	61.20000 -0.60	61.80	61.20	61.60	847
13 Jan 21	61.80000 +0.00	62.00	61.40	61.60	2,792
12 Jan 21	61.80000 -0.20	62.00	61.20	62.00	1,642
11 Jan 21	62.00000 +1.60	62.00	60.40	60.80	2,512
08 Jan 21	60.40000 -0.40	61.20	60.40	60.40	1,586
07 Jan 21	60.80000 +0.00	60.80	60.00	60.60	1,322
06 Jan 21	60.80000 +0.60	60.80	60.20	60.20	279
05 Jan 21	60.20000 -0.20	60.80	60.20	60.40	528
04 Jan 21	60.40000 +0.00	61.00	60.40	60.60	744
31 Dec 20	60.40000 -0.80	61.20	60.40	61.20	2,686
30 Dec 20	61.20000 +0.60	61.20	60.40	60.80	1,011
29 Dec 20	60.60000 +0.20	60.80	60.40	60.40	653
28 Dec 20	60.40000 +0.40	61.00	60.00	60.00	2,327
24 Dec 20	60.00000 +0.00	60.60	60.00	60.00	423
23 Dec 20	60.00000 +0.20	60.00	59.00	59.80	5,514
22 Dec 20	59.80000 +0.00	60.00	59.80	60.00	1,565
21 Dec 20	59.80000 -0.20	60.00	59.40	59.80	3,045
18 Dec 20	60.00000 +0.20	60.20	59.80	60.00	1,310
17 Dec 20	59.80000 -0.20	61.20	59.80	60.00	1,466
16 Dec 20	60.00000 -0.80	61.20	60.00	61.00	881
15 Dec 20	60.80000 +1.00	61.60	59.80	60.00	4,069
14 Dec 20	59.80000 +0.40	60.20	59.40	59.60	3,297
11 Dec 20	59.40000 +0.00	59.60	59.00	59.60	1,461
10 Dec 20	59.40000 +0.00	59.60	59.00	59.40	1,074
09 Dec 20	59.40000 +0.40	59.60	58.80	59.00	1,476
08 Dec 20	59.00000 +0.00	59.40	58.80	59.00	3,259
07 Dec 20	59.00000 +0.20	59.20	58.60	59.00	1,227
04 Dec 20	58.80000 +0.80	59.20	57.80	58.00	1,132
03 Dec 20	58.00000 +0.80	58.00	57.20	57.60	1,420
02 Dec 20	57.20000 -0.80	58.80	57.00	58.00	3,165
01 Dec 20	58.00000 +1.20	58.20	57.00	57.00	1,510
30 Nov 20	56.80000 +0.20	57.00	55.80	56.20	2,644
27 Nov 20	56.60000 +0.20	56.80	56.00	56.40	1,144
26 Nov 20	56.40000 +0.00	56.60	55.80	56.40	648
25 Nov 20	56.40000 +0.60	56.40	54.60	56.00	2,521
24 Nov 20	55.80000 +0.00	56.60	55.20	56.00	3,324
23 Nov 20	55.80000 +1.60	55.80	53.80	53.80	1,901
20 Nov 20	54.20000 -0.60	55.20	53.80	54.20	2,127
19 Nov 20	54.80000 -0.20	55.00	54.60	54.60	539
18 Nov 20	55.00000 +1.20	55.20	54.00	54.00	1,110
17 Nov 20	53.80000 -0.40	54.20	53.20	54.00	2,256
16 Nov 20	54.20000 +0.60	54.20	53.40	54.00	1,323
13 Nov 20	53.60000 -0.40	54.00	53.60	54.00	161
12 Nov 20	54.00000 +0.00	54.40	53.40	54.40	2,021
11 Nov 20	54.00000 +0.80	54.00	53.60	53.60	1,236
10 Nov 20	53.20000 +0.80	53.80	52.40	52.40	1,911
09 Nov 20	52.40000 +0.60	53.00	52.20	52.20	1,269
06 Nov 20	51.80000 +0.80	52.00	50.80	51.00	1,123
05 Nov 20	51.00000 +1.60	51.60	49.80	49.80	1,252
04 Nov 20	49.40000 +1.00	50.00	48.40	48.40	813
03 Nov 20	48.40000 +0.50	48.60	48.00	48.60	3,295
02 Nov 20	47.90000 -0.10	48.40	47.70	48.10	1,930
30 Oct 20	48.00000 -1.60	49.50	48.00	49.50	1,129
29 Oct 20	49.60000 +1.40	49.60	48.30	48.30	2,615
28 Oct 20	48.20000 -1.30	49.70	47.60	49.20	3,445
27 Oct 20	49.50000 -1.50	50.80	49.50	50.80	2,582
26 Oct 20	51.00000 -0.60	52.20	51.00	52.20	1,654
23 Oct 20	51.60000 +0.60	52.20	50.60	52.00	3,202
22 Oct 20	51.00000 -2.00	53.00	51.00	53.00	2,732
21 Oct 20	53.00000 -0.20	53.20	52.60	53.20	555
20 Oct 20	53.20000 -0.60	54.00	52.60	54.00	807
19 Oct 20	53.80000 +0.40	54.60	53.20	53.20	1,926
16 Oct 20	53.40000 +0.40	53.60	53.00	53.00	160
15 Oct 20	53.00000 -0.80	54.20	52.60	54.00	8,809
14 Oct 20	53.80000 -0.40	54.40	53.60	54.00	781
13 Oct 20	54.20000 +0.40	54.40	53.80	54.00	427
12 Oct 20	53.80000 -0.40	54.40	53.60	53.60	451
09 Oct 20	54.20000 +0.20	54.40	54.00	54.20	341
08 Oct 20	54.00000 -0.60	54.60	53.80	54.40	576
07 Oct 20	54.60000 +0.20	54.60	53.40	54.20	416
06 Oct 20	54.40000 +0.80	54.40	53.80	54.00	327
05 Oct 20	53.60000 +1.00	53.60	52.60	52.60	219
02 Oct 20	52.60000 -0.20	53.20	52.40	52.40	770
01 Oct 20	52.80000 -0.20	53.40	52.40	53.00	1,916
30 Sep 20	53.00000 -0.40	53.40	52.60	53.00	472
29 Sep 20	53.40000 +1.40	53.40	52.20	52.60	1,096
28 Sep 20	52.00000 -0.60	52.80	52.00	52.80	1,361
25 Sep 20	52.60000 -1.60	54.40	52.60	54.00	1,628
24 Sep 20	54.20000 -0.40	54.80	54.00	54.00	274
23 Sep 20	54.60000 -0.20	55.40	54.60	55.40	309
22 Sep 20	54.80000 +0.60	55.00	54.00	54.20	617
21 Sep 20	54.20000 -0.60	55.20	54.20	55.20	1,524
18 Sep 20	54.80000 +0.80	55.20	52.20	54.80	3,999
17 Sep 20	54.00000 -3.60	57.60	52.00	57.60	7,088
16 Sep 20	57.60000 +1.00	57.60	56.60	57.20	1,926
15 Sep 20	56.60000 -0.20	57.00	56.00	57.00	1,643
14 Sep 20	56.80000 -0.80	57.60	54.80	57.60	1,482
11 Sep 20	57.60000 -1.00	59.20	57.60	58.80	1,129
10 Sep 20	58.60000 +1.60	58.60	56.40	56.40	3,128
09 Sep 20	57.00000 +0.80	57.00	56.20	56.20	2,947
08 Sep 20	56.20000 +0.60	56.20	55.40	56.00	3,745
07 Sep 20	55.60000 +0.60	56.20	55.20	55.20	1,810
04 Sep 20	55.00000 -0.20	55.60	54.60	55.00	1,875
03 Sep 20	55.20000 +0.40	55.60	54.80	55.40	742
02 Sep 20	54.80000 -0.60	55.40	54.80	55.20	1,201
01 Sep 20	55.40000 +0.20	55.40	54.60	55.00	1,518
31 Aug 20	55.20000 +1.20	55.40	53.80	54.20	2,340
28 Aug 20	54.00000 -0.20	54.20	54.00	54.00	1,719
27 Aug 20	54.20000 +0.20	54.20	53.60	54.20	995
26 Aug 20	54.00000 +0.00	54.40	53.80	54.40	1,337
25 Aug 20	54.00000 +0.60	54.20	53.20	53.40	1,736
24 Aug 20	53.40000 -0.60	54.80	53.40	53.80	2,328
21 Aug 20	54.00000 +0.40	54.20	53.60	54.00	533
20 Aug 20	53.60000 -0.40	54.20	53.60	54.20	1,291
19 Aug 20	54.00000 +0.20	54.00	53.80	53.80	1,076
18 Aug 20	53.80000 +1.00	53.80	53.00	53.20	2,067
17 Aug 20	52.80000 +0.00	52.80	52.40	52.60	397
14 Aug 20	52.80000 -0.20	54.00	52.60	54.00	552
13 Aug 20	53.00000 +0.40	53.60	51.80	52.60	2,872
12 Aug 20	52.60000 +2.20	52.60	50.40	50.40	1,607
11 Aug 20	50.40000 +0.40	52.40	50.00	50.00	3,779
10 Aug 20	50.00000 +0.30	50.20	49.10	50.00	14,263
07 Aug 20	49.70000 +0.20	50.00	49.30	49.40	2,671
06 Aug 20	49.50000 +0.10	49.70	49.40	49.40	1,917
05 Aug 20	49.40000 +0.40	49.50	49.00	49.00	2,784
04 Aug 20	49.00000 +0.30	49.60	48.50	49.10	2,825
03 Aug 20	48.70000 -0.10	49.00	48.50	48.60	726
31 Jul 20	48.80000 +0.00	49.00	48.30	48.80	835
30 Jul 20	48.80000 +0.10	49.10	48.50	49.10	3,392
29 Jul 20	48.70000 -0.30	49.10	48.60	49.10	1,339
28 Jul 20	49.00000 -0.70	49.40	48.60	49.00	1,468
27 Jul 20	49.70000 -0.10	49.80	48.00	49.80	18,200
24 Jul 20	49.80000 -0.20	50.20	49.00	50.20	5,261
23 Jul 20	50.00000 -0.40	50.80	50.00	50.40	1,546
22 Jul 20	50.40000 -0.60	51.00	50.00	51.00	2,203
21 Jul 20	51.00000 +0.20	51.00	50.40	51.00	989
20 Jul 20	50.80000 -0.60	51.20	50.60	50.80	806
17 Jul 20	51.40000 +0.40	51.60	51.00	51.60	811
16 Jul 20	51.00000 -0.40	51.40	50.80	51.00	857
15 Jul 20	51.40000 +0.40	51.60	50.60	51.00	2,648
14 Jul 20	51.00000 +0.00	51.00	50.80	51.00	1,032
13 Jul 20	51.00000 -0.20	51.40	50.60	51.40	913
10 Jul 20	51.20000 +0.20	51.40	50.60	50.60	918
09 Jul 20	51.00000 +0.00	51.00	50.20	50.80	1,607
08 Jul 20	51.00000 +0.40	51.40	50.60	50.60	674
07 Jul 20	50.60000 -0.20	51.80	50.60	51.80	2,365
06 Jul 20	50.80000 -1.40	52.80	50.80	52.80	2,707
03 Jul 20	52.20000 -0.60	53.20	51.80	53.00	2,143
02 Jul 20	52.80000 -1.00	53.80	52.80	53.80	1,427
01 Jul 20	53.80000 -0.20	54.40	53.80	54.40	316
30 Jun 20	54.00000 -0.20	54.20	53.80	54.20	940
29 Jun 20	54.20000 +0.00	54.40	54.00	54.00	1,344
26 Jun 20	54.20000 -0.60	54.80	54.00	54.20	648
25 Jun 20	54.80000 -0.20	55.00	54.00	54.20	917
24 Jun 20	55.00000 -0.80	55.40	54.20	55.40	2,610
23 Jun 20	55.80000 -0.20	56.20	55.60	56.20	1,884
22 Jun 20	56.00000 +1.20	56.40	55.00	55.20	7,032
19 Jun 20	54.80000 -0.20	55.40	54.80	54.80	2,446
18 Jun 20	55.00000 -1.00	56.20	55.00	56.20	1,162
17 Jun 20	56.00000 +0.60	56.60	56.00	56.20	406
16 Jun 20	55.40000 +0.20	56.00	55.00	55.00	572
15 Jun 20	55.20000 -0.40	55.80	54.80	55.60	1,590
12 Jun 20	55.60000 +0.80	55.60	54.80	54.80	990
11 Jun 20	54.80000 -1.80	56.40	54.80	56.20	3,371
10 Jun 20	56.60000 -0.40	57.40	56.60	57.00	1,402
09 Jun 20	57.00000 +1.60	57.00	55.40	55.80	1,769
08 Jun 20	55.40000 +0.60	56.00	54.80	55.00	2,845
05 Jun 20	54.80000 +0.80	55.00	54.00	54.00	1,192
04 Jun 20	54.00000 -0.20	55.00	54.00	54.80	1,188
03 Jun 20	54.20000 -0.20	54.80	54.20	54.40	609
02 Jun 20	54.40000 +0.40	54.60	54.00	54.20	1,895
01 Jun 20	54.00000 +0.60	54.40	53.80	53.80	430
29 May 20	53.40000 +0.00	53.80	53.40	53.40	426
28 May 20	53.40000 -0.40	55.00	53.00	53.80	2,627
27 May 20	53.80000 +0.60	54.00	53.40	53.40	1,278
26 May 20	53.20000 -0.40	53.60	52.80	53.00	1,288
25 May 20	53.60000 +0.80	53.60	52.80	53.60	291
22 May 20	52.80000 -0.40	53.20	52.60	53.00	273
21 May 20	53.20000 +0.20	53.20	52.60	52.80	7,713
20 May 20	53.00000 +0.20	53.00	52.80	52.80	833
19 May 20	52.80000 -0.20	53.20	52.40	53.20	1,306
18 May 20	53.00000 -0.60	53.60	53.00	53.60	1,879
15 May 20	53.60000 +0.60	53.60	53.00	53.00	3,716
14 May 20	53.00000 +0.00	53.00	52.40	52.80	1,604
13 May 20	53.00000 -0.60	54.00	52.80	54.00	2,354
12 May 20	53.60000 +0.00	54.00	53.60	53.60	785
11 May 20	53.60000 +0.00	54.00	53.40	53.80	1,125
08 May 20	53.60000 +1.00	53.60	52.60	52.60	739
07 May 20	52.60000 +0.40	53.00	52.40	52.40	354
06 May 20	52.20000 -0.40	53.00	52.20	53.00	1,305
05 May 20	52.60000 -0.60	53.60	52.60	53.20	3,196
04 May 20	53.20000 -0.80	54.20	53.00	54.20	2,692
30 Apr 20	54.00000 +0.40	54.20	53.60	53.60	1,493
29 Apr 20	53.60000 +0.60	54.20	52.80	52.80	1,056
28 Apr 20	53.00000 -1.00	54.00	53.00	54.00	1,165
27 Apr 20	54.00000 +1.80	54.00	52.40	53.40	2,582
24 Apr 20	52.20000 +0.60	52.60	51.60	52.00	1,288
23 Apr 20	51.60000 +0.80	51.80	50.80	51.00	2,666
22 Apr 20	50.80000 +0.00	51.60	50.80	51.00	870
21 Apr 20	50.80000 -0.20	51.60	49.90	50.80	1,973
20 Apr 20	51.00000 -0.20	51.60	49.70	51.00	7,559
17 Apr 20	51.20000 +1.00	51.40	50.40	50.60	1,583
16 Apr 20	50.20000 +0.20	50.80	49.70	50.60	2,763
15 Apr 20	50.00000 +0.10	51.00	49.80	50.00	6,373
14 Apr 20	49.90000 +1.30	53.80	49.10	49.10	6,701
09 Apr 20	48.60000 -0.80	50.00	48.50	50.00	7,777
08 Apr 20	49.40000 -0.10	51.00	49.30	49.70	4,955
07 Apr 20	49.50000 -0.10	51.20	49.30	49.30	5,828
06 Apr 20	49.60000 +1.60	50.00	48.50	49.00	3,972
03 Apr 20	48.00000 -0.20	48.50	47.80	48.10	1,938
02 Apr 20	48.20000 +0.00	48.50	48.00	48.30	1,740
01 Apr 20	48.20000 -0.10	48.80	48.00	48.30	1,777
31 Mar 20	48.30000 -0.60	49.40	48.30	49.00	2,264
30 Mar 20	48.90000 -0.60	50.00	48.70	49.40	1,902
27 Mar 20	49.50000 -0.20	51.00	49.10	51.00	2,215
26 Mar 20	49.70000 +0.40	50.80	49.10	49.10	2,352
25 Mar 20	49.30000 +1.40	51.00	48.50	48.50	1,754
24 Mar 20	47.90000 -0.90	49.20	47.90	49.00	3,141
23 Mar 20	48.80000 +0.00	49.20	48.50	48.80	68,293
20 Mar 20	48.80000 +0.70	49.30	47.80	48.60	4,801
19 Mar 20	48.10000 -2.50	52.20	47.50	50.20	5,829
18 Mar 20	50.60000 +1.60	52.40	49.00	50.00	4,051
17 Mar 20	49.00000 -0.50	51.20	48.80	49.50	7,356
16 Mar 20	49.50000 -2.90	53.00	49.20	53.00	17,964
13 Mar 20	52.40000 +2.40	53.80	51.40	53.00	3,345
12 Mar 20	50.00000 +1.00	50.00	45.10	48.00	7,202
11 Mar 20	49.00000 -1.00	52.00	48.80	50.00	7,727
10 Mar 20	50.00000 -2.00	53.00	49.00	52.80	8,486
09 Mar 20	52.00000 -3.80	54.80	52.00	54.80	2,679
06 Mar 20	55.80000 -2.60	57.80	55.60	57.80	3,600
05 Mar 20	58.40000 +0.00	58.40	57.80	58.40	2,480
04 Mar 20	58.40000 -0.20	58.80	58.00	58.80	880
03 Mar 20	58.60000 +1.20	58.60	57.60	57.60	1,532
02 Mar 20	57.40000 -0.20	57.80	57.00	57.00	1,905
28 Feb 20	57.60000 -0.60	58.00	56.40	57.80	4,197
27 Feb 20	58.20000 -0.80	59.00	58.00	59.00	747
26 Feb 20	59.00000 -0.40	59.60	58.00	59.40	1,480
25 Feb 20	59.40000 +0.00	60.00	58.00	60.00	1,596
24 Feb 20	59.40000 -2.40	62.20	59.40	62.00	4,228
21 Feb 20	61.80000 -1.20	63.60	61.60	63.20	2,848
20 Feb 20	63.00000 +0.40	63.00	62.20	62.60	1,446
19 Feb 20	62.60000 +0.60	62.60	62.20	62.20	97
18 Feb 20	62.00000 -0.40	62.60	62.00	62.40	408
17 Feb 20	62.40000 -0.60	63.00	61.80	63.00	603
14 Feb 20	63.00000 +0.00	63.20	62.80	63.20	388
13 Feb 20	63.00000 +0.80	63.00	62.00	62.40	1,344
12 Feb 20	62.20000 +0.60	62.20	61.20	61.80	1,485
11 Feb 20	61.60000 -0.60	62.60	61.60	62.60	4,389
10 Feb 20	62.20000 -0.40	62.60	62.00	62.60	459
07 Feb 20	62.60000 +0.80	63.00	61.80	62.40	4,001
06 Feb 20	61.80000 +0.00	62.20	61.60	62.00	1,328
05 Feb 20	61.80000 -0.40	62.20	61.60	62.20	3,746
04 Feb 20	62.20000 +0.40	62.40	61.60	61.80	2,888
03 Feb 20	61.80000 -0.20	62.20	61.80	62.20	264
31 Jan 20	62.00000 +0.00	62.20	61.80	62.00	424
30 Jan 20	62.00000 -0.20	62.40	61.80	62.40	1,738
29 Jan 20	62.20000 -0.20	63.40	62.20	63.40	2,792
28 Jan 20	62.40000 +0.00	62.80	62.20	62.60	2,222
27 Jan 20	62.40000 -1.00	63.40	62.40	63.20	908
24 Jan 20	63.40000 +0.40	63.40	63.00	63.00	547
23 Jan 20	63.00000 -1.20	64.20	63.00	64.20	1,319
22 Jan 20	64.20000 -0.20	64.40	64.20	64.40	831
21 Jan 20	64.40000 +0.60	64.80	63.40	63.40	945
20 Jan 20	63.80000 +0.00	64.00	63.80	63.80	215
17 Jan 20	63.80000 -0.60	64.40	63.80	64.20	885
16 Jan 20	64.40000 +0.20	64.80	64.20	64.20	817
15 Jan 20	64.20000 +0.00	64.40	64.20	64.20	843
14 Jan 20	64.20000 -0.20	64.40	64.20	64.40	272
13 Jan 20	64.40000 +0.20	64.80	64.20	64.20	600
10 Jan 20	64.20000 +0.20	64.80	64.20	64.20	2,093
09 Jan 20	64.00000 -0.20	64.20	63.80	64.00	1,905
08 Jan 20	64.20000 +0.20	64.20	63.60	63.80	1,101
07 Jan 20	64.00000 +2.20	64.20	61.60	61.80	1,954
06 Jan 20	61.80000 +0.00	62.40	61.80	61.80	1,805
03 Jan 20	61.80000 +0.40	61.80	61.00	61.80	1,323
02 Jan 20	61.40000 +0.00	61.60	61.00	61.20	1,574
31 Dec 19	61.40000 +0.40	61.80	61.20	61.20	281
30 Dec 19	61.00000 +1.00	61.60	61.00	61.00	5,664
27 Dec 19	60.00000 -0.20	61.20	60.00	61.20	773
24 Dec 19	60.20000 +0.20	60.20	60.00	60.20	539
23 Dec 19	60.00000 -0.40	60.60	60.00	60.20	680
20 Dec 19	60.40000 +0.20	61.00	60.20	60.40	974
19 Dec 19	60.20000 -0.80	61.00	60.20	61.00	940
18 Dec 19	61.00000 +0.00	61.60	60.80	61.00	769
17 Dec 19	61.00000 +0.60	61.20	60.20	60.40	971
16 Dec 19	60.40000 +1.00	60.40	59.00	59.00	2,349
13 Dec 19	59.40000 +0.80	59.60	58.60	58.80	4,959
12 Dec 19	58.60000 +0.00	59.20	58.60	58.80	1,312
11 Dec 19	58.60000 -0.40	59.20	58.60	58.80	1,851
10 Dec 19	59.00000 +0.40	59.20	58.60	58.60	2,126
09 Dec 19	58.60000 +0.00	59.60	58.60	59.60	228
06 Dec 19	58.60000 -0.60	59.60	58.00	59.20	2,717
05 Dec 19	59.20000 +0.00	59.20	59.00	59.00	1,125
04 Dec 19	59.20000 +0.20	59.20	58.80	59.00	986
03 Dec 19	59.00000 -0.40	59.80	59.00	59.60	701
02 Dec 19	59.40000 -0.40	60.00	59.40	59.80	343
29 Nov 19	59.80000 +0.00	60.00	59.20	59.60	744
28 Nov 19	59.80000 +0.60	59.80	59.20	59.20	798
27 Nov 19	59.20000 +0.20	59.40	59.20	59.20	814
26 Nov 19	59.00000 -0.20	59.20	58.80	59.00	582
25 Nov 19	59.20000 -0.80	60.00	58.80	59.60	2,709
22 Nov 19	60.00000 +0.60	60.00	59.40	59.40	508
21 Nov 19	59.40000 +0.00	60.20	59.00	59.20	1,866
20 Nov 19	59.40000 +0.20	59.40	58.80	59.20	1,523
19 Nov 19	59.20000 -0.40	59.80	59.20	59.60	1,124
18 Nov 19	59.60000 -0.40	59.60	59.40	59.40	286
15 Nov 19	60.00000 +0.20	60.00	59.40	59.40	577
14 Nov 19	59.80000 +0.00	60.00	59.60	60.00	1,266
13 Nov 19	59.80000 +0.20	59.80	59.20	59.40	1,931
12 Nov 19	59.60000 +0.20	60.00	59.20	59.60	1,835
11 Nov 19	59.40000 +0.20	59.40	58.80	58.80	509
08 Nov 19	59.20000 +0.60	59.60	58.20	58.20	2,062
07 Nov 19	58.60000 +0.20	60.00	57.60	58.00	5,279
06 Nov 19	58.40000 -0.80	59.40	58.20	59.20	2,078
05 Nov 19	59.20000 -0.60	60.00	58.80	59.80	4,923
04 Nov 19	59.80000 +0.20	60.00	59.60	60.00	1,601
01 Nov 19	59.60000 +0.00	60.00	59.60	59.60	462
31 Oct 19	59.60000 -0.40	60.00	59.60	59.80	1,542
30 Oct 19	60.00000 +0.20	60.00	59.80	59.80	2,982
29 Oct 19	59.80000 -0.20	60.20	59.80	60.00	511
28 Oct 19	60.00000 +0.00	60.40	59.80	60.00	1,478
25 Oct 19	60.00000 +0.20	60.00	59.80	59.80	928
24 Oct 19	59.80000 -0.20	60.00	59.00	59.80	1,622
23 Oct 19	60.00000 -0.20	60.40	59.40	60.20	1,636
22 Oct 19	60.20000 -0.20	60.40	60.00	60.00	685
21 Oct 19	60.40000 +0.40	60.40	60.00	60.00	2,378
18 Oct 19	60.00000 +0.00	60.00	59.40	60.00	784
17 Oct 19	60.00000 +0.20	60.00	59.00	60.00	5,703
16 Oct 19	59.80000 -0.20	60.40	59.60	60.20	1,829
15 Oct 19	60.00000 -0.20	60.00	59.80	60.00	1,552
14 Oct 19	60.20000 +0.20	60.20	59.60	59.60	1,473
11 Oct 19	60.00000 +1.00	60.40	59.00	59.00	2,265
10 Oct 19	59.00000 -0.20	59.40	58.80	59.40	3,139
09 Oct 19	59.20000 -2.40	61.20	58.80	61.00	10,690
08 Oct 19	61.60000 -1.80	63.60	61.60	63.60	2,954
07 Oct 19	63.40000 -0.60	64.20	63.40	63.60	184
04 Oct 19	64.00000 +0.00	64.00	63.80	64.00	8,421
03 Oct 19	64.00000 +0.00	64.80	63.40	64.20	6,810
02 Oct 19	64.00000 -0.40	66.00	64.00	64.40	1,034
01 Oct 19	64.40000 +0.00	65.00	64.40	64.60	533
30 Sep 19	64.40000 -0.80	65.20	64.40	65.00	981
27 Sep 19	65.20000 +0.20	65.20	64.80	65.20	221
26 Sep 19	65.00000 +0.20	65.40	64.80	64.80	232
25 Sep 19	64.80000 -0.20	65.20	64.40	64.80	500
24 Sep 19	65.00000 +0.20	65.80	64.80	64.80	1,735
23 Sep 19	64.80000 -0.20	65.20	64.40	65.00	513
20 Sep 19	65.00000 +0.60	65.60	64.40	64.60	1,517
19 Sep 19	64.40000 +0.00	64.80	64.40	64.60	997
18 Sep 19	64.40000 -1.20	66.00	64.40	65.60	5,247
17 Sep 19	65.60000 -0.20	66.00	65.40	65.80	830
16 Sep 19	65.80000 +0.00	66.00	65.60	65.80	618
13 Sep 19	65.80000 -0.80	66.60	65.40	66.60	760
12 Sep 19	66.60000 +0.60	66.60	66.00	66.00	142
11 Sep 19	66.00000 -0.60	66.80	65.80	66.60	384
10 Sep 19	66.60000 +0.60	66.80	66.40	66.80	152
09 Sep 19	66.00000 +0.20	66.80	66.00	66.20	371
06 Sep 19	65.80000 +0.00	67.60	64.80	66.20	2,599
05 Sep 19	65.80000 +0.00	66.40	65.60	65.60	186
04 Sep 19	65.80000 -0.20	66.00	65.00	66.00	2,688
03 Sep 19	66.00000 -2.20	68.20	66.00	68.20	1,858
02 Sep 19	68.20000 +2.20	68.20	66.20	67.00	1,370
30 Aug 19	66.00000 +0.20	66.40	65.80	66.00	854
29 Aug 19	65.80000 +0.00	66.40	65.80	65.80	614
28 Aug 19	65.80000 +0.60	66.00	65.20	65.20	933
27 Aug 19	65.20000 +0.40	65.40	65.20	65.20	840
26 Aug 19	64.80000 -0.20	66.40	64.80	66.40	1,340
23 Aug 19	65.00000 +0.00	65.60	65.00	65.40	982
22 Aug 19	65.00000 -0.20	65.80	64.80	65.20	3,929
21 Aug 19	65.20000 -1.00	66.20	65.20	66.20	2,042
20 Aug 19	66.20000 -0.40	67.00	66.20	66.80	326
19 Aug 19	66.60000 +0.60	66.80	65.80	65.80	216
16 Aug 19	66.00000 +0.40	66.20	65.60	65.60	328
15 Aug 19	65.60000 -0.20	66.20	65.40	65.80	1,668
14 Aug 19	65.80000 -0.40	66.40	65.60	66.20	1,215
13 Aug 19	66.20000 -0.20	66.60	66.00	66.40	855
12 Aug 19	66.40000 +0.20	66.80	66.00	66.20	567
09 Aug 19	66.20000 -0.40	66.60	66.20	66.40	228
08 Aug 19	66.60000 +0.20	67.00	66.40	67.00	435
07 Aug 19	66.40000 +0.00	67.00	66.20	66.40	1,144
06 Aug 19	66.40000 +0.00	67.00	66.40	66.80	1,217
05 Aug 19	66.40000 -0.40	67.20	66.20	66.40	325
02 Aug 19	66.80000 +0.80	67.00	65.80	66.20	415
01 Aug 19	66.00000 -0.40	66.60	66.00	66.60	275
31 Jul 19	66.40000 -0.20	67.20	66.40	66.80	524
30 Jul 19	66.60000 +0.00	67.60	66.60	66.80	2,133
29 Jul 19	66.60000 +0.00	67.40	66.40	66.40	715
26 Jul 19	66.60000 +2.00	66.80	64.80	64.80	530
25 Jul 19	64.60000 +0.00	65.80	64.60	64.80	2,138
24 Jul 19	64.60000 +0.20	65.60	64.00	64.40	4,857
23 Jul 19	64.40000 +0.00	65.20	64.40	64.60	392
22 Jul 19	64.40000 -1.40	65.40	64.40	65.40	2,779
19 Jul 19	65.80000 +0.20	66.00	65.40	65.60	341
18 Jul 19	65.60000 -1.20	67.00	64.60	66.80	1,489
17 Jul 19	66.80000 +0.00	66.80	66.60	66.60	127
16 Jul 19	66.80000 +0.60	66.80	66.00	66.20	390
15 Jul 19	66.20000 -0.40	66.80	66.00	66.80	428
12 Jul 19	66.60000 +1.20	66.80	66.00	66.80	939
11 Jul 19	65.40000 +0.00	66.20	65.40	66.20	263
10 Jul 19	65.40000 -0.20	66.00	65.20	65.60	740
09 Jul 19	65.60000 -1.80	67.40	65.20	67.40	1,308
08 Jul 19	67.40000 +1.20	67.60	65.20	65.40	759
05 Jul 19	66.20000 -1.20	67.40	65.60	67.40	848
04 Jul 19	67.40000 +0.80	67.40	66.40	66.40	1,055
03 Jul 19	66.60000 +1.00	66.60	65.60	65.60	837
02 Jul 19	65.60000 -0.60	66.00	65.60	65.80	538
01 Jul 19	66.20000 +0.20	66.60	66.00	66.00	137
28 Jun 19	66.00000 +0.80	66.40	65.20	65.20	991
27 Jun 19	65.20000 +0.60	65.20	64.80	65.20	599
26 Jun 19	64.60000 +0.00	65.00	64.60	64.60	209
25 Jun 19	64.60000 +0.00	65.00	64.40	64.60	7,144
24 Jun 19	64.60000 +0.40	65.00	64.20	64.20	20,287
21 Jun 19	64.20000 +1.20	64.60	63.40	63.40	1,685
20 Jun 19	63.00000 +1.40	63.00	62.00	62.00	12,408
19 Jun 19	61.60000 -0.40	63.00	61.40	61.40	1,304
18 Jun 19	62.00000 -1.00	63.00	61.60	63.00	2,033
17 Jun 19	63.00000 -0.20	63.40	62.00	63.40	2,371
14 Jun 19	63.20000 +0.20	63.40	62.80	63.00	902
13 Jun 19	63.00000 +0.00	63.60	62.80	63.00	226
12 Jun 19	63.00000 -0.80	64.00	63.00	63.60	1,041
11 Jun 19	63.80000 +0.20	64.20	63.60	63.60	1,093
10 Jun 19	63.60000 -0.40	64.00	63.60	63.80	549
07 Jun 19	64.00000 +1.00	64.20	63.00	63.60	1,055
06 Jun 19	63.00000 +1.60	63.60	61.40	63.60	1,313
05 Jun 19	61.40000 -1.80	63.60	61.40	63.20	3,060
04 Jun 19	63.20000 -0.40	63.40	62.80	63.40	1,467
03 Jun 19	63.60000 +2.00	63.60	61.60	61.60	2,123
31 May 19	61.60000 +0.80	62.00	61.00	61.00	867
30 May 19	60.80000 -0.20	61.40	60.80	61.00	205
29 May 19	61.00000 +1.00	61.20	60.20	60.40	488
28 May 19	60.00000 -2.60	62.80	59.20	62.60	9,963
27 May 19	62.60000 +0.20	63.20	62.20	63.00	371
24 May 19	62.40000 -0.20	63.40	62.40	62.60	1,593
23 May 19	62.60000 -0.20	63.20	62.40	62.40	1,006
22 May 19	62.80000 +0.00	63.80	62.80	62.80	2,563
21 May 19	62.80000 -0.20	63.20	62.80	63.00	1,403
20 May 19	63.00000 -0.80	64.00	63.00	63.80	1,790
17 May 19	63.80000 +0.20	64.60	63.60	64.40	2,376
16 May 19	63.60000 -1.20	65.20	63.60	64.80	2,672
15 May 19	64.80000 -0.20	65.00	64.60	64.80	180
14 May 19	65.00000 +1.00	65.40	63.20	63.20	268
13 May 19	64.00000 -1.60	65.00	64.00	64.60	912
10 May 19	65.60000 +1.20	65.60	64.40	64.40	732
09 May 19	64.40000 -0.20	65.00	64.20	64.80	1,037
08 May 19	64.60000 +0.00	65.40	64.60	64.80	2,069
07 May 19	64.60000 -0.40	67.00	64.60	65.00	4,641
06 May 19	65.00000 -2.40	67.60	65.00	67.60	1,754
03 May 19	67.40000 -1.40	68.60	66.80	67.80	1,763
02 May 19	68.80000 +0.80	68.80	67.60	68.40	389
30 Apr 19	68.00000 +0.20	68.40	67.00	67.00	665
29 Apr 19	67.80000 -0.20	68.80	66.80	68.00	1,348
26 Apr 19	68.00000 +0.60	68.20	66.80	67.40	664
25 Apr 19	67.40000 +2.00	67.40	65.40	66.40	1,265
24 Apr 19	65.40000 +0.60	65.60	64.80	65.40	208
23 Apr 19	64.80000 -0.60	66.40	64.80	66.00	5,212
18 Apr 19	65.40000 +0.80	65.40	64.40	64.40	583
17 Apr 19	64.60000 +0.40	65.00	63.80	64.20	1,977
16 Apr 19	64.20000 -0.60	65.00	63.80	64.60	1,405
15 Apr 19	64.80000 +0.60	65.40	64.40	65.40	1,618
12 Apr 19	64.20000 -0.80	65.00	63.40	65.00	3,681
11 Apr 19	65.00000 -2.00	67.00	64.40	67.00	4,470
10 Apr 19	67.00000 -0.20	68.00	67.00	67.00	256
09 Apr 19	67.20000 -1.60	69.20	67.20	69.20	462
08 Apr 19	68.80000 +0.00	69.20	68.20	68.80	419
05 Apr 19	68.80000 -0.60	69.20	68.40	69.20	2,807
04 Apr 19	69.40000 +0.80	69.40	68.00	68.40	531
03 Apr 19	68.60000 +2.60	68.80	65.40	66.00	1,734
02 Apr 19	66.00000 +2.20	66.00	64.40	64.80	501
01 Apr 19	63.80000 +0.40	64.40	62.80	63.00	1,819
29 Mar 19	63.40000 +0.00	63.60	63.20	63.60	587
28 Mar 19	63.40000 +0.20	64.00	63.00	63.20	683
27 Mar 19	63.20000 -0.60	64.00	63.20	63.60	891
26 Mar 19	63.80000 +0.80	64.00	63.20	63.20	425
25 Mar 19	63.00000 -2.80	67.80	63.00	67.80	4,230
22 Mar 19	65.80000 -2.00	68.00	65.80	68.00	3,883
21 Mar 19	67.80000 +1.00	67.80	66.20	67.00	724
20 Mar 19	66.80000 +0.40	68.00	66.60	66.60	3,423
19 Mar 19	66.40000 +1.20	67.00	66.40	66.60	945
18 Mar 19	65.20000 +0.80	67.00	64.80	64.80	1,960
15 Mar 19	64.40000 +0.40	64.60	64.00	64.40	8,224
14 Mar 19	64.00000 -0.40	64.40	63.80	64.00	1,852
13 Mar 19	64.40000 +0.60	64.60	64.00	64.00	837
12 Mar 19	63.80000 -0.20	64.20	61.20	64.00	6,693
11 Mar 19	64.00000 +0.00	65.40	63.60	64.40	157,800
08 Mar 19	64.00000 +0.40	65.60	64.00	64.60	6,746
07 Mar 19	63.60000 +0.00	64.40	63.60	63.80	750
06 Mar 19	63.60000 -1.00	64.40	63.60	64.40	767
05 Mar 19	64.60000 +1.60	64.80	62.60	62.60	4,765
04 Mar 19	63.00000 -0.80	63.60	62.20	63.20	5,336
01 Mar 19	63.80000 +0.00	64.00	63.60	64.00	382
28 Feb 19	63.80000 +1.00	64.00	62.80	62.80	1,102
27 Feb 19	62.80000 -1.80	64.80	61.80	63.80	832
26 Feb 19	64.60000 -1.00	65.60	64.60	65.60	970
25 Feb 19	65.60000 -1.60	67.40	65.40	67.40	627
22 Feb 19	67.20000 +0.00	67.60	67.20	67.40	784
21 Feb 19	67.20000 -0.40	68.00	67.20	67.40	517
20 Feb 19	67.60000 -1.80	71.00	67.00	69.40	2,699
19 Feb 19	69.40000 +1.00	69.40	67.60	68.20	1,141
18 Feb 19	68.40000 -0.40	69.00	67.60	68.80	240
15 Feb 19	68.80000 +1.00	69.60	66.80	67.40	1,511
14 Feb 19	67.80000 +2.60	68.40	65.20	65.20	1,485
13 Feb 19	65.20000 +0.60	65.20	64.40	64.40	1,260
12 Feb 19	64.60000 +1.20	64.60	63.80	63.80	1,101
11 Feb 19	63.40000 +1.40	64.60	63.00	64.00	2,888
08 Feb 19	62.00000 +1.20	63.20	60.80	60.80	4,705
07 Feb 19	60.80000 +2.00	60.80	59.60	60.00	1,556
06 Feb 19	58.80000 +1.00	59.00	57.80	57.80	333
05 Feb 19	57.80000 -0.40	58.40	57.60	58.40	6,943
04 Feb 19	58.20000 +0.20	58.40	58.00	58.40	502
01 Feb 19	58.00000 +0.00	58.20	57.60	58.00	754
31 Jan 19	58.00000 -0.40	58.80	57.60	58.40	2,372
30 Jan 19	58.40000 -0.20	59.00	58.20	58.60	914
29 Jan 19	58.60000 -0.40	59.00	58.60	59.00	656
28 Jan 19	59.00000 +0.00	59.20	58.80	58.80	855
25 Jan 19	59.00000 +0.20	60.00	58.40	58.40	1,526
24 Jan 19	58.80000 +0.40	59.00	58.40	58.60	335
23 Jan 19	58.40000 -0.20	59.20	58.40	59.00	3,675
22 Jan 19	58.60000 -0.20	59.20	58.40	59.20	255
21 Jan 19	58.80000 +0.40	59.40	58.40	59.00	581
18 Jan 19	58.40000 -0.20	59.00	58.20	58.60	1,419
17 Jan 19	58.60000 +0.60	58.60	58.00	58.20	1,572
16 Jan 19	58.00000 -1.20	59.20	58.00	59.20	968
15 Jan 19	59.20000 -2.80	62.60	59.00	62.00	2,888
14 Jan 19	62.00000 +0.00	62.00	61.20	61.60	879
11 Jan 19	62.00000 +0.40	62.20	61.20	61.20	902
10 Jan 19	61.60000 +1.40	61.80	60.20	60.20	1,418
09 Jan 19	60.20000 +1.40	60.20	58.80	58.80	561
08 Jan 19	58.80000 +0.40	58.80	58.00	58.40	7,929
07 Jan 19	58.40000 +1.00	58.80	57.60	58.80	1,199
04 Jan 19	57.40000 +2.00	57.60	56.00	56.00	1,334
03 Jan 19	55.40000 -0.80	55.80	55.40	55.40	676
02 Jan 19	56.20000 +0.40	57.00	55.80	56.60	669
31 Dec 18	55.80000 +0.40	57.20	55.80	55.80	1,846
28 Dec 18	55.40000 -1.60	57.20	55.40	57.00	1,931
27 Dec 18	57.00000 -0.40	57.60	57.00	57.60	2,755
24 Dec 18	57.40000 -0.20	58.00	57.40	57.80	91
21 Dec 18	57.60000 -0.60	59.40	57.60	58.80	6,027
20 Dec 18	58.20000 -1.40	60.40	58.20	59.00	3,348
19 Dec 18	59.60000 -0.40	60.40	59.60	60.20	631
18 Dec 18	60.00000 -2.00	62.20	60.00	62.00	7,160
17 Dec 18	62.00000 +0.80	62.60	61.20	61.20	1,462
14 Dec 18	61.20000 -1.00	63.40	60.80	62.80	2,271
13 Dec 18	62.20000 +1.40	63.00	60.00	60.80	6,592
12 Dec 18	60.80000 -0.20	61.40	59.00	60.80	38,553
11 Dec 18	61.00000 +0.20	61.20	60.80	60.80	730
10 Dec 18	60.80000 +0.40	61.40	60.40	60.40	573
07 Dec 18	60.40000 -0.20	62.00	60.20	60.60	6,351
06 Dec 18	60.60000 +0.20	60.80	60.00	60.40	715
05 Dec 18	60.40000 +0.00	60.80	59.20	59.60	1,719
04 Dec 18	60.40000 +0.20	60.80	59.60	60.00	4,140
03 Dec 18	60.20000 -2.40	63.00	59.60	63.00	1,733
30 Nov 18	62.60000 -1.00	64.40	60.60	64.00	3,038
29 Nov 18	63.60000 -2.20	65.80	63.40	65.60	955
28 Nov 18	65.80000 +0.40	65.80	65.00	65.40	218
27 Nov 18	65.40000 -0.20	65.60	65.20	65.60	1,396
26 Nov 18	65.60000 +0.00	65.80	65.00	65.60	402
23 Nov 18	65.60000 +0.20	65.60	65.00	65.00	1,629
22 Nov 18	65.40000 -0.20	65.80	65.20	65.60	122
21 Nov 18	65.60000 -0.80	66.40	65.60	66.20	845
20 Nov 18	66.40000 -0.60	68.00	66.20	67.00	954
19 Nov 18	67.00000 -0.60	69.00	66.80	69.00	3,113
16 Nov 18	67.60000 +0.80	67.60	66.40	66.80	676
15 Nov 18	66.80000 -0.80	67.60	66.40	67.40	461
14 Nov 18	67.60000 +0.60	67.80	67.00	67.00	612
13 Nov 18	67.00000 -1.20	68.20	66.60	68.20	962
12 Nov 18	68.20000 +0.40	68.20	67.60	67.60	72
09 Nov 18	67.80000 +1.40	67.80	66.00	66.40	542
08 Nov 18	66.40000 +0.00	67.40	66.20	66.20	909
07 Nov 18	66.40000 -0.60	67.20	65.80	67.20	3,072
06 Nov 18	67.00000 +0.00	67.20	66.60	67.00	339
05 Nov 18	67.00000 +1.40	67.00	66.00	66.20	871
02 Nov 18	65.60000 -0.20	66.20	65.60	66.00	254
01 Nov 18	65.80000 +1.00	65.80	64.60	65.00	603
31 Oct 18	64.80000 +1.00	64.80	63.80	63.80	243
30 Oct 18	63.80000 -1.80	67.00	63.80	67.00	3,389
29 Oct 18	65.60000 +0.20	67.20	65.40	67.00	854
26 Oct 18	65.40000 -0.40	66.60	65.40	66.60	524
25 Oct 18	65.80000 -2.20	69.00	65.80	68.00	1,647
24 Oct 18	68.00000 -0.80	68.40	67.60	68.20	54,642
23 Oct 18	68.80000 -0.80	69.60	68.20	69.60	1,447
22 Oct 18	69.60000 -0.40	70.60	69.20	69.20	1,873
19 Oct 18	70.00000 +1.40	70.00	67.40	70.00	1,167
18 Oct 18	68.60000 +0.00	69.00	68.20	68.60	493
17 Oct 18	68.60000 +0.00	69.80	68.40	69.60	663
16 Oct 18	68.60000 -1.00	69.80	68.20	69.00	1,699
15 Oct 18	69.60000 +2.60	69.60	67.00	67.00	819
12 Oct 18	67.00000 +0.60	67.20	66.20	66.20	1,086
11 Oct 18	66.40000 +0.00	66.40	65.60	65.80	1,393
10 Oct 18	66.40000 -1.00	67.40	65.60	67.40	2,068
09 Oct 18	67.40000 +0.60	67.40	66.80	66.80	71
08 Oct 18	66.80000 +0.00	66.80	66.40	66.40	384
05 Oct 18	66.80000 +0.00	67.00	66.40	67.00	643
04 Oct 18	66.80000 +1.20	66.80	65.00	65.40	12,998
03 Oct 18	65.60000 +0.00	65.60	64.60	65.40	1,509
02 Oct 18	65.60000 +0.00	65.60	65.20	65.20	481
01 Oct 18	65.60000 +0.00	65.60	65.00	65.20	773
28 Sep 18	65.60000 +0.00	65.60	65.00	65.40	2,317
27 Sep 18	65.60000 +0.00	65.60	65.20	65.40	1,653
26 Sep 18	65.60000 -2.00	67.60	65.60	67.20	2,361
25 Sep 18	67.60000 -0.20	68.20	67.20	67.80	399
24 Sep 18	67.80000 +0.00	68.60	67.60	68.20	2,299
21 Sep 18	67.80000 +0.00	68.00	67.60	68.00	777
20 Sep 18	67.80000 +0.60	68.60	67.20	67.20	3,093
19 Sep 18	67.20000 -1.00	68.60	66.60	68.60	2,079
18 Sep 18	68.20000 -0.80	69.40	68.20	69.20	2,777
17 Sep 18	69.00000 -1.00	71.00	68.80	70.80	13,182
14 Sep 18	70.00000 +0.60	70.00	68.40	68.40	2,610
13 Sep 18	69.40000 -1.60	70.80	68.20	70.00	1,936
12 Sep 18	71.00000 -2.00	74.00	70.00	74.00	6,961
11 Sep 18	73.00000 +1.40	73.20	71.00	72.00	1,721
10 Sep 18	71.60000 +0.00	71.80	70.80	71.40	959
07 Sep 18	71.60000 -0.80	72.40	71.00	72.00	2,533
06 Sep 18	72.40000 +0.00	72.80	72.20	72.60	359
05 Sep 18	72.40000 -0.60	73.40	72.40	73.00	853
04 Sep 18	73.00000 +0.00	73.40	73.00	73.40	503
03 Sep 18	73.00000 -0.20	73.40	72.60	73.40	584
31 Aug 18	73.20000 +0.60	73.20	72.40	72.60	790
30 Aug 18	72.60000 -0.60	73.20	72.60	73.20	729
29 Aug 18	73.20000 +0.00	73.60	73.00	73.00	844
28 Aug 18	73.20000 -0.40	74.00	73.20	73.60	1,612
27 Aug 18	73.60000 +0.20	74.00	73.20	73.40	1,093
24 Aug 18	73.40000 -0.60	74.60	73.40	74.20	2,615
23 Aug 18	74.00000 -0.80	74.80	74.00	74.80	1,232
22 Aug 18	74.80000 -0.40	75.20	74.60	74.80	3,263
21 Aug 18	75.20000 +0.60	75.40	74.20	74.60	586
20 Aug 18	74.60000 +0.00	75.00	74.20	74.60	286
17 Aug 18	74.60000 +0.20	74.80	74.00	74.60	2,560
16 Aug 18	74.40000 -0.20	75.00	74.40	74.60	439
15 Aug 18	74.60000 +0.00	75.00	74.40	74.80	800
14 Aug 18	74.60000 -0.40	75.20	74.60	75.00	151
13 Aug 18	75.00000 -0.20	75.40	75.00	75.00	314
10 Aug 18	75.20000 -0.20	75.80	75.20	75.40	164
09 Aug 18	75.40000 -0.60	76.40	75.20	76.00	947
08 Aug 18	76.00000 -0.20	76.20	75.80	76.20	1,238
07 Aug 18	76.20000 +0.00	76.80	75.80	76.20	289
06 Aug 18	76.20000 +0.00	77.60	76.20	76.40	282
03 Aug 18	76.20000 +0.20	78.00	75.80	76.00	1,337
02 Aug 18	76.00000 +0.80	76.80	75.20	75.20	652
01 Aug 18	75.20000 +0.00	75.40	75.20	75.40	151
31 Jul 18	75.20000 +0.80	75.40	74.60	74.60	381
30 Jul 18	74.40000 +0.00	74.80	74.40	74.80	104
27 Jul 18	74.40000 +0.80	74.60	73.60	73.80	270
26 Jul 18	73.60000 +0.00	74.80	73.60	73.80	820
25 Jul 18	73.60000 -1.00	75.40	73.60	74.60	808
24 Jul 18	74.60000 +0.60	75.60	74.00	74.00	323
23 Jul 18	74.00000 -0.80	75.00	74.00	75.00	331
20 Jul 18	74.80000 -0.40	76.20	74.20	76.20	794
19 Jul 18	75.20000 +1.40	75.60	73.80	74.00	1,163
18 Jul 18	73.80000 -2.80	77.80	73.40	76.60	4,499
17 Jul 18	76.60000 -1.00	77.60	76.60	77.60	554
16 Jul 18	77.60000 -0.20	77.60	75.40	77.60	1,580
13 Jul 18	77.80000 +4.40	78.40	73.20	73.40	7,434
12 Jul 18	73.40000 +0.60	73.40	72.80	72.80	763
11 Jul 18	72.80000 -0.20	74.00	72.80	73.00	1,165
10 Jul 18	73.00000 -1.20	74.80	73.00	74.00	3,385
09 Jul 18	74.20000 +0.00	75.60	74.00	74.20	2,680
06 Jul 18	74.20000 -0.80	75.40	74.00	75.00	2,066
05 Jul 18	75.00000 +0.00	75.60	75.00	75.00	160
04 Jul 18	75.00000 -0.60	75.60	75.00	75.60	681
03 Jul 18	75.60000 +0.00	76.20	75.20	75.80	450
02 Jul 18	75.60000 +0.60	76.40	75.00	75.00	1,249
29 Jun 18	75.00000 +0.60	75.60	74.40	74.40	822
28 Jun 18	74.40000 -0.20	75.20	74.40	74.40	472
27 Jun 18	74.60000 -1.00	76.20	74.40	76.20	1,479
26 Jun 18	75.60000 +0.20	76.00	75.00	75.00	1,343
25 Jun 18	75.40000 -2.40	77.80	74.40	77.80	4,211
22 Jun 18	77.80000 +0.00	78.60	77.80	77.80	295
21 Jun 18	77.80000 +0.00	78.40	77.80	78.40	1,629
20 Jun 18	77.80000 +0.00	78.60	77.60	77.60	3,010
19 Jun 18	77.80000 -0.20	78.20	77.60	77.60	1,119
18 Jun 18	78.00000 -0.40	78.40	77.60	77.60	1,600
15 Jun 18	78.40000 +0.40	78.60	77.80	77.80	2,474
14 Jun 18	78.00000 -0.80	79.40	77.60	79.00	1,860
13 Jun 18	78.80000 +0.20	80.00	78.40	78.40	1,286
12 Jun 18	78.60000 -0.80	79.80	78.40	79.60	1,239
11 Jun 18	79.40000 -0.40	80.40	79.20	79.40	652
08 Jun 18	79.80000 +1.20	80.20	78.80	78.80	2,259
07 Jun 18	78.60000 -0.60	79.80	78.40	79.20	2,684
06 Jun 18	79.20000 -0.80	80.20	79.00	79.60	2,539
05 Jun 18	80.00000 +0.20	80.60	78.00	78.00	2,801
04 Jun 18	79.80000 +0.60	80.60	79.20	79.20	1,708
01 Jun 18	79.20000 -0.80	80.40	79.20	80.40	2,774
31 May 18	80.00000 +0.40	81.00	79.80	80.00	1,364
30 May 18	79.60000 -0.20	80.20	79.20	80.00	2,957
29 May 18	79.80000 +0.00	82.00	79.00	80.00	2,978
28 May 18	79.80000 -1.40	81.60	79.80	81.00	4,890
25 May 18	81.20000 +0.20	81.80	81.00	81.40	2,825
24 May 18	81.00000 -1.00	82.60	81.00	82.00	4,110
23 May 18	82.00000 -2.60	85.00	82.00	85.00	4,763
22 May 18	84.60000 -3.40	88.00	84.40	87.60	3,434
21 May 18	88.00000 -2.80	89.60	87.00	89.60	4,226
18 May 18	90.80000 +6.20	90.80	83.60	84.80	3,976
17 May 18	84.60000 +0.00	85.00	84.60	84.60	1,978
16 May 18	84.60000 +0.00	85.20	84.60	84.80	1,502
15 May 18	84.60000 -1.20	86.80	84.60	86.20	825
14 May 18	85.80000 +1.20	87.40	84.60	84.60	8,504
11 May 18	84.60000 -0.60	85.40	84.60	85.00	768
10 May 18	85.20000 +0.60	85.60	84.60	84.80	389
09 May 18	84.60000 -0.60	86.20	84.20	85.20	1,504
08 May 18	85.20000 +0.00	85.20	84.20	85.00	1,695
07 May 18	85.20000 +1.00	85.20	83.60	84.20	1,392
04 May 18	84.20000 -0.20	84.60	84.00	84.20	1,390
03 May 18	84.40000 -0.60	85.20	84.20	84.40	781
02 May 18	85.00000 -0.80	85.80	84.20	85.80	2,145
30 Apr 18	85.80000 +0.20	85.80	85.20	85.80	1,692
27 Apr 18	85.60000 +0.60	85.80	85.00	85.00	1,035
26 Apr 18	85.00000 -0.60	85.80	85.00	85.60	2,557
25 Apr 18	85.60000 -1.00	87.80	85.60	86.80	793
24 Apr 18	86.60000 -1.20	88.00	86.00	87.80	627
23 Apr 18	87.80000 +0.20	88.20	86.80	87.80	655
20 Apr 18	87.60000 +0.40	87.60	85.60	87.00	1,667
19 Apr 18	87.20000 -0.20	87.40	86.40	87.40	1,091
18 Apr 18	87.40000 +1.20	87.60	85.40	86.20	1,430
17 Apr 18	86.20000 -0.80	87.40	85.40	86.80	1,794
16 Apr 18	87.00000 -0.60	87.80	86.40	87.80	456
13 Apr 18	87.60000 -0.80	88.20	86.20	88.20	1,281
12 Apr 18	88.40000 +0.20	88.40	87.00	88.40	923
11 Apr 18	88.20000 -0.40	88.60	87.40	88.60	828
10 Apr 18	88.60000 +0.80	88.60	87.40	87.80	5,392
09 Apr 18	87.80000 -0.40	88.80	87.00	88.40	3,778
06 Apr 18	88.20000 +0.20	88.20	87.20	87.80	675
05 Apr 18	88.00000 +1.00	88.20	87.20	87.40	1,157
04 Apr 18	87.00000 -0.60	88.80	87.00	87.60	2,176
03 Apr 18	87.60000 +0.40	88.00	86.80	87.40	4,478
29 Mar 18	87.20000 -0.40	87.80	86.80	87.80	804
28 Mar 18	87.60000 +3.00	87.60	84.60	84.60	2,026
27 Mar 18	84.60000 +0.40	84.60	84.00	84.60	5,517
26 Mar 18	84.20000 +0.40	84.20	83.60	83.60	10,490
23 Mar 18	83.80000 -0.60	84.20	83.00	84.20	2,150
22 Mar 18	84.40000 -0.20	84.80	84.00	84.00	546
21 Mar 18	84.60000 -0.20	85.00	84.20	84.20	3,086
20 Mar 18	84.80000 +0.60	84.80	84.20	84.20	612
19 Mar 18	84.20000 +0.00	84.80	83.80	84.80	1,285
16 Mar 18	84.20000 +2.60	84.20	83.00	83.00	4,426
15 Mar 18	81.60000 -1.80	84.00	81.60	83.40	3,920
14 Mar 18	83.40000 +0.00	83.80	83.20	83.40	579
13 Mar 18	83.40000 +0.60	83.40	82.80	83.20	773
12 Mar 18	82.80000 -0.20	83.40	82.80	83.00	963
09 Mar 18	83.00000 +0.60	83.20	82.40	82.40	613
08 Mar 18	82.40000 -0.20	82.80	81.80	82.00	2,647
07 Mar 18	82.60000 +0.80	82.60	81.80	82.00	1,093
06 Mar 18	81.80000 -0.20	83.00	81.60	82.60	1,729
05 Mar 18	82.00000 -1.40	83.40	82.00	83.40	1,366
02 Mar 18	83.40000 +0.80	83.80	82.40	82.40	6,169
01 Mar 18	82.60000 -0.20	83.00	82.60	82.80	6,900
28 Feb 18	82.80000 -1.00	84.60	82.80	84.00	1,576
27 Feb 18	83.80000 -0.80	84.80	83.80	84.60	1,130
26 Feb 18	84.60000 -0.40	85.00	84.40	84.80	1,232
23 Feb 18	85.00000 +1.00	85.00	83.80	84.00	2,789
22 Feb 18	84.00000 +0.00	84.60	83.80	84.00	13,149
21 Feb 18	84.00000 -0.80	85.00	83.60	84.60	2,320
20 Feb 18	84.80000 +1.00	84.80	83.60	84.00	2,581
19 Feb 18	83.80000 +2.00	84.00	83.40	83.40	1,692
16 Feb 18	81.80000 -1.20	83.60	81.80	83.00	2,133
15 Feb 18	83.00000 +0.60	83.40	82.40	82.40	3,312
14 Feb 18	82.40000 +1.00	83.40	81.60	81.80	3,447
13 Feb 18	81.40000 +1.40	82.40	80.00	80.20	8,281
12 Feb 18	80.00000 +1.60	80.00	78.60	79.00	783
09 Feb 18	78.40000 -2.00	80.60	78.40	79.80	5,674
08 Feb 18	80.40000 +0.60	81.60	80.00	80.20	4,241
07 Feb 18	79.80000 +1.00	80.60	78.80	79.20	3,708
06 Feb 18	78.80000 -0.80	79.80	78.80	79.20	2,616
05 Feb 18	79.60000 -0.20	80.40	79.40	79.60	1,073
02 Feb 18	79.80000 +0.00	80.80	79.80	80.00	1,930
01 Feb 18	79.80000 -2.00	81.80	79.80	81.80	1,796
31 Jan 18	81.80000 +0.00	82.00	81.40	81.60	6,766
30 Jan 18	81.80000 +0.40	82.00	81.40	81.40	2,811
29 Jan 18	81.40000 +0.40	81.60	80.80	81.00	4,625
26 Jan 18	81.00000 +1.00	81.00	80.20	80.20	3,629
25 Jan 18	80.00000 -1.00	81.40	79.80	81.40	6,995
24 Jan 18	81.00000 +0.60	81.00	80.40	80.40	3,183
23 Jan 18	80.40000 -0.20	81.00	80.40	80.60	3,054
22 Jan 18	80.60000 -0.40	81.20	80.40	81.00	739
19 Jan 18	81.00000 -0.40	82.00	81.00	81.60	2,095
18 Jan 18	81.40000 -0.20	82.00	81.40	81.60	2,348
17 Jan 18	81.60000 -0.60	82.60	81.60	82.20	863
16 Jan 18	82.20000 +0.00	82.60	82.00	82.60	1,920
15 Jan 18	82.20000 +0.20	82.20	81.40	81.60	5,396
12 Jan 18	82.00000 +1.00	82.00	81.20	81.20	1,955
11 Jan 18	81.00000 -0.60	82.00	81.00	81.60	2,403
10 Jan 18	81.60000 -0.20	82.20	81.20	81.60	2,962
09 Jan 18	81.80000 +0.80	82.20	81.20	82.00	2,414
08 Jan 18	81.00000 +0.00	81.80	80.60	81.40	2,662
05 Jan 18	81.00000 +1.60	82.60	79.40	79.40	6,090
04 Jan 18	79.40000 +0.00	80.00	79.20	79.60	12,989
03 Jan 18	79.40000 +0.00	79.80	79.00	79.20	39,716
02 Jan 18	79.40000 -1.32	80.80	79.20	80.40	1,230
29 Dec 17	80.72000 +0.41	80.98	79.83	80.02	2,329
28 Dec 17	80.31000 -1.69	82.48	80.25	82.00	1,826
27 Dec 17	82.00000 +1.51	82.00	80.00	80.50	3,165
22 Dec 17	80.49000 +1.99	80.49	78.00	78.25	769
21 Dec 17	78.50000 +0.50	78.84	77.81	77.81	1,061
20 Dec 17	78.00000 -0.30	78.30	77.98	78.30	1,923
19 Dec 17	78.30000 +0.00	78.68	78.00	78.00	434
18 Dec 17	78.30000 +0.30	78.50	77.99	77.99	741
15 Dec 17	78.00000 -0.25	78.50	77.70	78.25	24,718
14 Dec 17	78.25000 +0.01	79.46	78.25	79.46	1,351
13 Dec 17	78.24000 +1.64	78.25	76.60	76.60	16,013
12 Dec 17	76.60000 -1.40	77.89	76.50	77.50	829
11 Dec 17	78.00000 -2.05	80.40	74.02	80.24	2,897
08 Dec 17	80.05000 -0.43	81.02	80.00	80.48	2,145
07 Dec 17	80.48000 +0.28	80.48	79.95	80.00	240
06 Dec 17	80.20000 +0.00	80.50	80.00	80.21	286
05 Dec 17	80.20000 +0.00	80.50	80.20	80.20	326
04 Dec 17	80.20000 +0.20	80.28	80.00	80.00	291
01 Dec 17	80.00000 -0.50	80.59	80.00	80.49	347
30 Nov 17	80.50000 +0.00	81.29	80.26	80.26	3,819
29 Nov 17	80.50000 +0.31	80.50	80.00	80.01	433
28 Nov 17	80.19000 +0.03	80.20	80.00	80.16	388
27 Nov 17	80.16000 -0.35	80.74	79.99	80.74	365
24 Nov 17	80.51000 -0.01	80.99	80.51	80.99	350
23 Nov 17	80.52000 +0.00	81.60	80.52	80.99	518
22 Nov 17	80.52000 +0.01	81.49	80.52	81.00	350
21 Nov 17	80.51000 +0.51	81.22	80.00	80.00	400
20 Nov 17	80.00000 -0.50	80.44	80.00	80.44	529
17 Nov 17	80.50000 -0.04	80.50	79.89	80.50	1,134
16 Nov 17	80.54000 +0.54	80.90	80.00	80.00	490
15 Nov 17	80.00000 -0.60	81.00	79.51	80.60	1,410
14 Nov 17	80.60000 +0.00	80.98	80.19	80.60	597
13 Nov 17	80.60000 -0.25	80.89	80.02	80.51	303
10 Nov 17	80.85000 -0.05	81.23	80.51	80.85	915
09 Nov 17	80.90000 +0.00	81.49	80.81	81.49	305
08 Nov 17	80.90000 -0.65	81.50	80.85	81.50	747
07 Nov 17	81.55000 +0.43	81.75	80.85	81.12	1,176
06 Nov 17	81.12000 +0.00	81.49	80.85	81.48	586
03 Nov 17	81.12000 -0.95	83.30	81.12	82.07	3,187
02 Nov 17	82.07000 +0.00	82.50	82.04	82.16	2,752
01 Nov 17	82.07000 +0.07	82.88	81.85	82.15	994
31 Oct 17	82.00000 -0.50	82.98	82.00	82.30	3,984
30 Oct 17	82.50000 +0.00	83.13	82.08	83.13	752
27 Oct 17	82.50000 -0.63	83.99	81.51	83.99	3,712
26 Oct 17	83.13000 -0.47	85.00	82.11	83.60	4,146
25 Oct 17	83.60000 +0.60	83.75	82.99	83.00	1,247
24 Oct 17	83.00000 +0.65	83.49	82.00	82.19	2,601
23 Oct 17	82.35000 +1.47	82.50	80.70	80.99	948
20 Oct 17	80.88000 -0.01	80.89	80.05	80.40	688
19 Oct 17	80.89000 +0.49	80.90	80.40	80.90	232
18 Oct 17	80.40000 +0.19	80.75	79.60	80.21	3,744
17 Oct 17	80.21000 +0.66	81.00	79.15	80.10	1,450
16 Oct 17	79.55000 -0.40	80.08	79.38	79.95	1,233
13 Oct 17	79.95000 +0.80	81.50	79.02	79.05	1,075
12 Oct 17	79.15000 +0.13	79.50	78.56	79.01	589
11 Oct 17	79.02000 +0.21	79.99	78.55	78.55	3,385
10 Oct 17	78.81000 -0.70	79.60	78.58	79.51	426
09 Oct 17	79.51000 -1.07	80.70	79.51	80.70	4,655
06 Oct 17	80.58000 -0.12	80.70	80.02	80.70	1,898
05 Oct 17	80.70000 -1.46	82.00	80.01	82.00	3,528
04 Oct 17	82.16000 -0.17	82.16	81.00	81.54	1,483
03 Oct 17	82.33000 +1.33	82.33	80.76	81.00	1,103
02 Oct 17	81.00000 +0.00	81.49	80.01	81.00	546
29 Sep 17	81.00000 +1.24	81.74	79.76	79.77	1,429
28 Sep 17	79.76000 +0.25	80.00	79.50	79.90	459
27 Sep 17	79.51000 +0.81	80.19	78.71	78.72	933
26 Sep 17	78.70000 -0.10	79.14	78.69	78.80	1,236
25 Sep 17	78.80000 -0.32	79.32	78.80	79.13	5,417
22 Sep 17	79.12000 -0.23	80.00	79.11	79.35	493
21 Sep 17	79.35000 +0.00	79.74	79.20	79.35	578
20 Sep 17	79.35000 -0.62	80.24	79.34	80.24	375
19 Sep 17	79.97000 +0.96	80.00	79.05	79.05	416
18 Sep 17	79.01000 -0.59	80.00	78.56	79.69	2,275
15 Sep 17	79.60000 -0.91	80.51	79.60	80.51	3,285
14 Sep 17	80.51000 -1.00	81.15	80.50	81.10	659
13 Sep 17	81.51000 -0.50	82.74	81.51	82.01	1,361
12 Sep 17	82.01000 -0.59	82.99	82.01	82.99	1,078
11 Sep 17	82.60000 -1.40	83.99	82.60	83.98	1,113
08 Sep 17	84.00000 +0.39	84.50	83.01	83.13	560
07 Sep 17	83.61000 +0.46	85.00	83.15	83.15	810
06 Sep 17	83.15000 +0.00	83.83	83.10	83.83	414
05 Sep 17	83.15000 -0.82	83.99	83.15	83.99	163
04 Sep 17	83.97000 -1.05	85.38	83.51	85.02	575
01 Sep 17	85.02000 +0.50	86.98	84.51	84.52	1,402
31 Aug 17	84.52000 -0.49	85.49	84.51	85.01	276
30 Aug 17	85.01000 +0.00	85.94	84.51	85.01	1,737
29 Aug 17	85.01000 +1.01	85.97	83.76	84.00	2,811
28 Aug 17	84.00000 +0.00	84.97	84.00	84.00	206
25 Aug 17	84.00000 +0.00	84.24	84.00	84.00	674
24 Aug 17	84.00000 -0.01	84.24	84.00	84.01	350
23 Aug 17	84.01000 -0.42	84.96	84.00	84.43	410
22 Aug 17	84.43000 -0.57	85.00	84.39	84.81	672
21 Aug 17	85.00000 +0.80	85.00	83.76	84.20	307
18 Aug 17	84.20000 +0.05	84.43	83.64	84.16	334
17 Aug 17	84.15000 -0.37	85.01	84.15	85.01	253
16 Aug 17	84.52000 -0.28	85.20	84.38	85.20	236
15 Aug 17	84.80000 +0.01	85.19	84.79	84.80	288
14 Aug 17	84.79000 +1.17	84.80	83.62	83.63	473
11 Aug 17	83.62000 -1.28	85.60	83.62	85.60	499
10 Aug 17	84.90000 -0.69	85.61	84.90	85.61	315
09 Aug 17	85.59000 +0.39	86.49	84.90	85.00	1,183
08 Aug 17	85.20000 +0.45	85.20	84.90	85.04	301
07 Aug 17	84.75000 +0.10	85.25	84.14	85.01	1,691
04 Aug 17	84.65000 -0.35	85.09	84.65	85.00	375
03 Aug 17	85.00000 +0.64	85.29	83.60	85.01	887
02 Aug 17	84.36000 +0.25	85.33	84.27	85.00	955
01 Aug 17	84.11000 +0.15	85.54	83.96	84.50	3,904
31 Jul 17	83.96000 -0.08	84.48	83.51	84.04	683
28 Jul 17	84.04000 +0.05	84.50	83.76	83.99	497
27 Jul 17	83.99000 -0.01	84.50	83.52	84.00	555
26 Jul 17	84.00000 +0.85	84.00	83.03	83.15	2,110
25 Jul 17	83.15000 +0.05	83.37	83.01	83.10	143
24 Jul 17	83.10000 -2.40	85.49	83.00	85.49	1,871
21 Jul 17	85.50000 -0.50	86.50	85.06	86.00	6,392
20 Jul 17	86.00000 +1.00	87.00	84.76	85.00	1,152
19 Jul 17	85.00000 +0.99	86.49	84.00	84.00	825
18 Jul 17	84.01000 +0.50	85.49	83.51	83.51	627
17 Jul 17	83.51000 +0.72	84.50	82.50	82.55	1,504
14 Jul 17	82.79000 -0.01	82.80	82.51	82.80	391
13 Jul 17	82.80000 +0.73	83.24	82.06	82.07	596
12 Jul 17	82.07000 -0.80	83.00	82.02	82.87	549
11 Jul 17	82.87000 +0.85	83.07	82.02	82.02	590
10 Jul 17	82.02000 +0.95	82.50	81.50	81.89	1,755
07 Jul 17	81.07000 +0.06	81.51	81.00	81.01	665
06 Jul 17	81.01000 -0.50	81.53	81.00	81.51	736
05 Jul 17	81.51000 +0.50	82.50	80.81	81.02	2,219
04 Jul 17	81.01000 -0.25	82.07	81.01	81.02	2,254
03 Jul 17	81.26000 -1.24	82.12	80.54	82.12	3,624
30 Jun 17	82.50000 -1.97	83.60	82.00	83.51	3,376
29 Jun 17	84.47000 -0.79	85.97	83.00	85.26	2,593
28 Jun 17	85.26000 -1.24	87.00	85.26	87.00	839
27 Jun 17	86.50000 -0.97	87.79	86.50	87.48	11,261
26 Jun 17	87.47000 +0.28	88.00	87.00	87.20	656
23 Jun 17	87.19000 -0.26	87.60	87.02	87.45	222
22 Jun 17	87.45000 +0.00	87.45	86.52	87.08	915
21 Jun 17	87.45000 +0.45	88.13	86.90	87.00	351
20 Jun 17	87.00000 -0.40	87.50	87.00	87.06	842
19 Jun 17	87.40000 +0.60	87.98	86.80	86.80	145
16 Jun 17	86.80000 +0.03	88.90	86.77	88.90	768
15 Jun 17	86.77000 -1.01	87.99	86.76	87.99	1,355
14 Jun 17	87.78000 -1.10	88.89	87.78	88.51	2,330
13 Jun 17	88.88000 +1.44	88.88	87.26	87.26	525
12 Jun 17	87.44000 +0.01	88.00	86.75	86.75	1,393
09 Jun 17	87.43000 -0.59	88.48	86.75	87.25	3,151
08 Jun 17	88.02000 -0.29	89.40	88.00	88.31	2,747
07 Jun 17	88.31000 -0.19	88.74	87.51	88.51	1,796
06 Jun 17	88.50000 +0.00	89.00	88.50	88.50	273
05 Jun 17	88.50000 +0.00	89.40	88.50	89.00	2,068
02 Jun 17	88.50000 +0.88	89.00	88.00	88.20	2,931
01 Jun 17	87.62000 +0.12	89.50	87.50	87.50	11,078
31 May 17	87.50000 -1.30	89.00	87.30	89.00	1,513
30 May 17	88.80000 +4.20	90.95	84.50	84.60	2,960
29 May 17	84.60000 +0.10	85.00	84.25	85.00	2,767
26 May 17	84.50000 +0.50	85.00	83.80	84.00	1,627
25 May 17	84.00000 -0.56	84.74	83.75	84.56	533
24 May 17	84.56000 +0.56	84.92	83.76	83.76	1,312
23 May 17	84.00000 -0.01	84.00	83.50	84.00	1,178
22 May 17	84.01000 +0.31	84.50	83.86	84.50	928
19 May 17	83.70000 +2.30	83.70	81.50	81.50	871
18 May 17	81.40000 +0.34	81.78	81.00	81.05	3,021
17 May 17	81.06000 -1.03	82.51	81.06	82.00	2,375
16 May 17	82.09000 +0.24	83.20	81.54	81.85	973
15 May 17	81.85000 -0.36	82.20	81.10	81.10	693
12 May 17	82.21000 -0.48	82.69	82.04	82.68	727
11 May 17	82.69000 +0.69	82.70	81.51	82.00	2,543
10 May 17	82.00000 +0.95	82.00	81.45	81.49	720
09 May 17	81.05000 -1.15	82.30	80.64	81.51	3,785
08 May 17	82.20000 +0.55	82.70	81.50	81.50	6,061
05 May 17	81.65000 +0.81	81.65	80.67	80.83	10,428
04 May 17	80.84000 +0.37	81.00	80.30	80.44	3,781
03 May 17	80.47000 -0.18	80.98	80.04	80.65	4,883
02 May 17	80.65000 -0.35	81.00	79.56	81.00	2,062
28 Apr 17	81.00000 +1.00	81.20	79.69	80.13	14,208
27 Apr 17	80.00000 -0.99	80.00	78.26	80.00	3,448
26 Apr 17	80.99000 +4.51	80.99	76.02	76.02	3,980
25 Apr 17	76.48000 +1.49	77.50	74.80	74.99	1,989
24 Apr 17	74.99000 +2.47	76.00	72.90	72.90	1,266
21 Apr 17	72.52000 -1.32	73.80	72.52	73.80	538
20 Apr 17	73.84000 -0.11	74.50	73.22	74.50	635
19 Apr 17	73.95000 +0.46	74.36	73.26	73.49	395
18 Apr 17	73.49000 +0.59	74.50	72.51	72.80	559
13 Apr 17	72.90000 -0.59	73.50	72.70	73.50	875
12 Apr 17	73.49000 -1.87	75.40	73.00	75.36	3,499
11 Apr 17	75.36000 -1.40	77.50	75.31	77.00	1,223
10 Apr 17	76.76000 +0.00	78.23	76.76	78.23	3,920
07 Apr 17	76.76000 -0.74	78.24	76.26	77.99	1,005
06 Apr 17	77.50000 -0.26	78.73	77.50	78.73	589
05 Apr 17	77.76000 +0.55	78.49	77.31	77.50	542
04 Apr 17	77.21000 -1.04	78.25	76.51	78.10	2,402
03 Apr 17	78.25000 +0.21	78.72	78.10	78.37	481
31 Mar 17	78.04000 -0.59	78.74	78.01	78.63	883
30 Mar 17	78.63000 +0.15	78.74	78.26	78.26	219
29 Mar 17	78.48000 +0.28	79.00	78.01	78.01	980
28 Mar 17	78.20000 -0.07	78.50	78.01	78.26	1,202
27 Mar 17	78.27000 +0.00	78.72	78.15	78.28	563
24 Mar 17	78.27000 +0.45	78.97	77.82	77.82	1,860
23 Mar 17	77.82000 -1.08	78.46	77.50	78.02	1,817
22 Mar 17	78.90000 -1.49	80.00	78.90	80.00	892
21 Mar 17	80.39000 +0.38	80.70	79.51	80.70	1,281
20 Mar 17	80.01000 +0.53	80.98	80.00	80.22	3,192
17 Mar 17	79.48000 +0.58	79.48	78.00	78.89	3,441
16 Mar 17	78.90000 +0.11	78.90	78.01	78.79	723
15 Mar 17	78.79000 +0.24	79.90	78.00	79.90	2,885
14 Mar 17	78.55000 +0.55	79.00	78.00	78.57	2,334
13 Mar 17	78.00000 +0.41	78.14	77.37	78.00	7,986
10 Mar 17	77.59000 +3.75	79.03	76.13	76.13	11,702
09 Mar 17	73.84000 +0.00	74.00	73.60	73.84	783
08 Mar 17	73.84000 -0.52	74.07	72.52	74.01	1,053
07 Mar 17	74.36000 -0.36	74.45	73.99	74.45	571
06 Mar 17	74.72000 +1.72	74.72	73.00	73.00	964
03 Mar 17	73.00000 -2.49	75.49	72.52	75.26	2,740
02 Mar 17	75.49000 +0.49	75.49	75.00	75.00	385
01 Mar 17	75.00000 -0.50	75.49	74.00	75.49	1,134
28 Feb 17	75.50000 +0.00	75.50	75.07	75.50	1,701
27 Feb 17	75.50000 +0.15	76.00	75.01	75.01	4,607
24 Feb 17	75.35000 -0.50	75.95	75.28	75.85	600
23 Feb 17	75.85000 +0.36	75.99	75.51	75.99	5,093
22 Feb 17	75.49000 -0.17	75.74	75.05	75.66	1,512
21 Feb 17	75.66000 +0.46	75.99	74.69	75.21	1,918
20 Feb 17	75.20000 +0.20	75.29	74.51	75.00	2,840
17 Feb 17	75.00000 +1.35	75.00	73.64	73.65	1,557
16 Feb 17	73.65000 -1.22	75.26	73.01	75.10	6,238
15 Feb 17	74.87000 +0.07	75.30	74.51	74.97	5,536
14 Feb 17	74.80000 +0.73	74.80	74.34	74.35	15,739
13 Feb 17	74.07000 +0.38	74.48	74.01	74.15	2,409
10 Feb 17	73.69000 +0.00	74.00	73.50	73.51	7,950
09 Feb 17	73.69000 +0.18	73.80	73.40	73.51	4,921
08 Feb 17	73.51000 -0.49	74.15	73.51	74.00	3,295
07 Feb 17	74.00000 +0.36	74.15	73.50	73.64	2,188
06 Feb 17	73.64000 +0.14	73.64	73.27	73.27	259
03 Feb 17	73.50000 +0.21	73.74	73.00	73.74	615
02 Feb 17	73.29000 +0.03	73.50	72.50	73.10	605
01 Feb 17	73.26000 +0.00	74.15	73.10	73.26	887
31 Jan 17	73.26000 -0.89	74.50	73.11	74.15	3,460
30 Jan 17	74.15000 -0.35	74.20	73.20	74.01	1,384
27 Jan 17	74.50000 +0.50	75.27	74.00	74.00	815
26 Jan 17	74.00000 -1.86	76.50	74.00	76.00	2,833
25 Jan 17	75.86000 +2.47	77.50	73.52	73.52	4,636
24 Jan 17	73.39000 +0.39	73.63	73.10	73.48	1,428
23 Jan 17	73.00000 +0.00	73.50	72.93	73.00	3,176
20 Jan 17	73.00000 +0.09	73.00	72.50	73.00	4,845
19 Jan 17	72.91000 +1.41	72.99	71.20	71.20	1,763
18 Jan 17	71.50000 +2.00	71.99	69.99	70.00	3,495
17 Jan 17	69.50000 -0.20	69.70	69.31	69.69	2,806
16 Jan 17	69.70000 +1.21	69.95	68.49	68.49	1,509
13 Jan 17	68.49000 +0.79	68.49	67.21	67.21	1,883
12 Jan 17	67.70000 -0.10	68.99	67.51	68.00	2,888
11 Jan 17	67.80000 -1.20	68.52	67.23	68.50	6,139
10 Jan 17	69.00000 -0.28	69.30	68.51	69.28	3,590
09 Jan 17	69.28000 +0.53	69.29	68.01	68.01	1,998
06 Jan 17	68.75000 +0.23	69.20	68.11	68.50	2,037
05 Jan 17	68.52000 +0.02	69.23	68.01	68.70	2,443
04 Jan 17	68.50000 +1.07	69.30	67.49	67.49	1,785
03 Jan 17	67.43000 -0.97	69.00	67.20	69.00	7,348
02 Jan 17	68.40000 +1.50	68.40	66.99	67.00	3,890
30 Dec 16	66.90000 +0.00	67.00	66.52	66.90	4,618
29 Dec 16	66.90000 -0.10	67.05	66.78	67.00	11,792
28 Dec 16	67.00000 +0.19	67.45	66.81	66.81	7,938
27 Dec 16	66.81000 +0.81	67.49	65.51	65.51	9,891
23 Dec 16	66.00000 +0.01	66.10	65.81	65.81	3,825
22 Dec 16	65.99000 +0.00	66.10	65.75	66.00	5,959
21 Dec 16	65.99000 +0.00	66.10	65.75	65.99	4,631
20 Dec 16	65.99000 -0.01	66.00	65.51	65.99	3,123
19 Dec 16	66.00000 -0.10	66.10	65.71	66.00	3,759
16 Dec 16	66.10000 +0.10	66.10	65.76	66.00	5,310
15 Dec 16	66.00000 +0.00	66.00	64.87	65.90	3,489
14 Dec 16	66.00000 +0.10	66.00	65.76	65.90	3,881
13 Dec 16	65.90000 +0.15	66.05	65.35	65.35	9,972
12 Dec 16	65.75000 -0.25	66.00	65.35	65.85	2,113
09 Dec 16	66.00000 +0.20	66.00	65.71	65.77	2,763
08 Dec 16	65.80000 +0.74	65.90	65.27	65.90	2,211
07 Dec 16	65.06000 -2.83	68.46	65.01	67.89	4,399
06 Dec 16	67.89000 +0.41	68.49	67.20	67.48	2,647
05 Dec 16	67.48000 +0.52	67.48	65.26	66.30	4,183
02 Dec 16	66.96000 -1.86	70.43	66.01	68.00	2,598
01 Dec 16	68.82000 +0.82	70.48	68.00	68.00	1,595
30 Nov 16	68.00000 +0.00	69.49	68.00	68.00	1,718
29 Nov 16	68.00000 +2.61	68.00	65.39	65.39	2,351
28 Nov 16	65.39000 +0.14	65.39	64.51	65.20	2,067
25 Nov 16	65.25000 -0.14	65.45	64.25	65.40	2,463
24 Nov 16	65.39000 +0.02	65.74	65.09	65.38	2,174
23 Nov 16	65.37000 +0.37	65.65	65.00	65.00	4,646
22 Nov 16	65.00000 +0.02	65.45	64.75	64.99	3,321
21 Nov 16	64.98000 +0.00	65.49	63.01	64.98	2,533
18 Nov 16	64.98000 +0.18	65.00	64.50	64.50	1,836
17 Nov 16	64.80000 +0.03	65.48	64.07	64.50	3,424
16 Nov 16	64.77000 +0.77	64.80	63.52	64.01	2,752
15 Nov 16	64.00000 +2.00	65.00	60.55	62.00	2,582
14 Nov 16	62.00000 +1.67	62.00	60.42	60.50	4,111
11 Nov 16	60.33000 +0.18	61.00	60.15	60.15	2,215
10 Nov 16	60.15000 -0.35	61.80	60.15	60.51	2,818
09 Nov 16	60.50000 -0.89	61.35	60.00	60.00	909
08 Nov 16	61.39000 +1.87	61.49	59.52	59.52	2,135
07 Nov 16	59.52000 -1.28	62.80	59.50	60.98	3,114
04 Nov 16	60.80000 +1.30	61.25	59.53	59.60	3,476
03 Nov 16	59.50000 +0.60	59.60	58.90	58.90	2,193
02 Nov 16	58.90000 +1.53	59.49	57.05	57.50	3,744
01 Nov 16	57.37000 +1.57	57.50	55.95	55.95	1,657
31 Oct 16	55.80000 +0.55	56.00	55.24	55.24	2,709
28 Oct 16	55.25000 +0.65	55.80	54.50	54.60	2,908
27 Oct 16	54.60000 -0.10	55.00	54.60	54.70	5,942
26 Oct 16	54.70000 +0.19	55.00	54.50	54.60	1,845
25 Oct 16	54.51000 +0.01	54.70	54.51	54.51	843
24 Oct 16	54.50000 +0.15	54.87	54.34	54.35	5,619
21 Oct 16	54.35000 -0.36	55.00	54.17	55.00	3,150
20 Oct 16	54.71000 +0.00	54.91	54.70	54.71	21,390
19 Oct 16	54.71000 -0.15	55.00	54.70	54.86	2,589
18 Oct 16	54.86000 -0.09	55.03	54.84	55.00	3,606
17 Oct 16	54.95000 +0.03	55.00	54.83	54.83	421
14 Oct 16	54.92000 +0.42	54.93	54.49	54.49	821
13 Oct 16	54.50000 -0.40	55.50	54.50	55.50	2,467
12 Oct 16	54.90000 +0.00	54.90	54.75	54.90	1,639
11 Oct 16	54.90000 +0.20	55.14	54.53	54.69	4,231
10 Oct 16	54.70000 -0.10	55.25	54.69	54.80	2,289
07 Oct 16	54.80000 -0.20	55.00	54.60	54.99	688
06 Oct 16	55.00000 +0.20	55.00	54.75	54.75	991
05 Oct 16	54.80000 +0.00	55.00	54.75	55.00	1,809
04 Oct 16	54.80000 -0.20	54.99	54.80	54.99	379
03 Oct 16	55.00000 -0.40	55.50	55.00	55.40	1,390
30 Sep 16	55.40000 -0.20	55.80	55.35	55.50	484
29 Sep 16	55.60000 +0.00	55.88	55.60	55.60	331
28 Sep 16	55.60000 -0.28	55.88	55.50	55.87	516
27 Sep 16	55.88000 -0.01	55.97	55.51	55.89	313
26 Sep 16	55.89000 -0.09	55.98	55.52	55.98	1,663
23 Sep 16	55.98000 -0.02	56.00	55.51	55.80	1,363
22 Sep 16	56.00000 +0.20	56.00	55.70	55.80	2,770
21 Sep 16	55.80000 -0.20	56.00	55.76	56.00	3,322
20 Sep 16	56.00000 +0.00	56.49	55.52	56.00	404
19 Sep 16	56.00000 +0.00	56.20	55.21	56.00	2,397
16 Sep 16	56.00000 -0.99	57.00	55.10	57.00	5,676
15 Sep 16	56.99000 -1.01	57.98	56.80	57.75	1,768
14 Sep 16	58.00000 -0.25	58.29	58.00	58.25	1,704
13 Sep 16	58.25000 -0.45	58.70	58.25	58.70	389
12 Sep 16	58.70000 -0.11	58.90	58.70	58.81	2,274
09 Sep 16	58.81000 -0.42	59.22	58.70	59.00	902
08 Sep 16	59.23000 +0.23	59.38	59.00	59.00	146
07 Sep 16	59.00000 +0.50	59.01	58.50	58.50	1,455
06 Sep 16	58.50000 +0.51	58.50	57.85	57.99	620
05 Sep 16	57.99000 +0.14	58.02	57.76	57.76	884
02 Sep 16	57.85000 -0.15	58.00	57.21	57.99	435
01 Sep 16	58.00000 +0.00	58.00	57.99	57.99	249
31 Aug 16	58.00000 +0.00	58.00	57.90	57.99	266
30 Aug 16	58.00000 +0.18	58.00	57.81	57.81	409
29 Aug 16	57.82000 -0.18	57.99	57.82	57.98	180
26 Aug 16	58.00000 +0.00	58.00	57.99	57.99	200
25 Aug 16	58.00000 -0.69	58.80	57.20	58.80	3,104
24 Aug 16	58.69000 -0.20	58.99	58.50	58.50	820
23 Aug 16	58.89000 +0.13	59.00	58.50	58.76	2,538
22 Aug 16	58.76000 -0.74	59.80	58.76	59.70	891
19 Aug 16	59.50000 +1.00	59.50	58.51	58.51	1,137
18 Aug 16	58.50000 -0.18	58.70	58.50	58.68	520
17 Aug 16	58.68000 +0.08	58.70	58.60	58.60	152
16 Aug 16	58.60000 +0.70	58.60	57.91	57.91	617
15 Aug 16	57.90000 -0.61	58.70	57.85	58.70	3,525
12 Aug 16	58.51000 +0.01	58.60	58.40	58.51	1,468
11 Aug 16	58.50000 -0.05	58.55	58.30	58.55	8,913
10 Aug 16	58.55000 -0.10	58.80	58.55	58.65	972
09 Aug 16	58.65000 +0.00	58.79	58.55	58.65	887
08 Aug 16	58.65000 +0.01	58.65	58.50	58.50	428
05 Aug 16	58.64000 +0.04	58.70	58.50	58.61	1,199
04 Aug 16	58.60000 -0.62	59.22	58.40	59.22	891
03 Aug 16	59.22000 +0.56	59.22	58.50	58.66	2,008
02 Aug 16	58.66000 +0.16	59.50	58.50	58.51	571
01 Aug 16	58.50000 +0.30	60.00	58.10	58.21	1,216
29 Jul 16	58.20000 +0.00	58.49	58.20	58.21	432
28 Jul 16	58.20000 -0.30	58.62	58.01	58.50	1,838
27 Jul 16	58.50000 +0.15	58.50	58.34	58.35	258
26 Jul 16	58.35000 -0.09	58.44	58.01	58.44	341
25 Jul 16	58.44000 -0.46	58.90	58.44	58.90	1,131
22 Jul 16	58.90000 +0.51	59.00	58.39	58.39	403
21 Jul 16	58.39000 +0.24	58.39	58.15	58.16	331
20 Jul 16	58.15000 +0.30	58.50	58.10	58.10	761
19 Jul 16	57.85000 -0.15	58.00	57.85	57.99	167
18 Jul 16	58.00000 -0.10	58.10	57.84	58.00	1,764
15 Jul 16	58.10000 +0.00	58.10	57.76	58.00	286
14 Jul 16	58.10000 +0.60	58.10	57.51	57.51	151
13 Jul 16	57.50000 +0.50	58.00	57.31	57.31	391
12 Jul 16	57.00000 +0.10	57.98	56.90	56.90	607
11 Jul 16	56.90000 +0.23	57.00	56.30	57.00	1,847
08 Jul 16	56.67000 +0.07	57.00	56.60	56.60	531
07 Jul 16	56.60000 +1.10	57.00	55.49	55.49	1,598
06 Jul 16	55.50000 -1.98	58.12	55.50	57.35	2,939
05 Jul 16	57.48000 +0.98	57.49	56.40	56.40	225
04 Jul 16	56.50000 +0.34	56.65	56.00	56.00	3,592
01 Jul 16	56.16000 +1.10	56.16	54.98	55.04	952
30 Jun 16	55.06000 -0.24	56.00	54.99	55.00	5,056
29 Jun 16	55.30000 +0.02	55.50	55.21	55.28	283
28 Jun 16	55.28000 -0.32	55.60	54.99	55.60	2,303
27 Jun 16	55.60000 -0.39	56.00	55.45	56.00	270
24 Jun 16	55.99000 -0.01	55.99	53.61	55.85	506
23 Jun 16	56.00000 -0.50	56.52	55.50	56.50	3,581
22 Jun 16	56.50000 -0.30	56.80	56.33	56.80	1,463
21 Jun 16	56.80000 +0.80	56.80	56.00	56.00	3,583
20 Jun 16	56.00000 +0.60	56.50	55.80	55.99	1,717
17 Jun 16	55.40000 +0.40	55.50	54.76	54.76	497
16 Jun 16	55.00000 +0.50	55.40	54.00	54.80	3,556
15 Jun 16	54.50000 -0.49	55.20	54.50	55.20	711
14 Jun 16	54.99000 -0.81	55.81	54.99	55.81	1,019
13 Jun 16	55.80000 -0.20	56.00	55.70	56.00	465
10 Jun 16	56.00000 -0.10	56.16	55.99	56.15	3,010
09 Jun 16	56.10000 +1.09	56.10	54.99	55.00	4,625
08 Jun 16	55.01000 +0.01	55.25	54.99	55.00	4,744
07 Jun 16	55.00000 +0.00	55.00	55.00	55.00	5,637
06 Jun 16	55.00000 +0.00	55.00	54.70	54.70	1,729
03 Jun 16	55.00000 +0.00	55.30	54.60	55.30	1,246
02 Jun 16	55.00000 -0.31	55.48	55.00	55.31	185
01 Jun 16	55.31000 -0.14	55.90	55.30	55.44	613
31 May 16	55.45000 +0.15	55.50	55.30	55.30	220
30 May 16	55.30000 +0.50	55.50	54.79	54.79	881
27 May 16	54.80000 -1.31	56.50	53.00	56.11	2,952
26 May 16	56.11000 -0.32	56.49	56.11	56.43	822
25 May 16	56.43000 -0.27	56.69	56.42	56.69	317
24 May 16	56.70000 -0.05	56.75	56.55	56.75	182
23 May 16	56.75000 +0.26	56.75	56.75	56.75	48
20 May 16	56.49000 -0.01	56.50	56.41	56.50	1,138
19 May 16	56.50000 -0.09	56.58	56.42	56.58	169
18 May 16	56.59000 -0.01	57.05	56.41	56.51	224
17 May 16	56.60000 +0.03	56.60	56.57	56.57	346
16 May 16	56.57000 -1.00	57.30	56.57	57.00	1,562
13 May 16	57.57000 +0.06	57.75	57.54	57.75	96
12 May 16	57.51000 +0.00	57.51	57.51	57.51	85
11 May 16	57.51000 -0.49	58.30	57.51	58.30	409
10 May 16	58.00000 -0.05	58.20	57.76	58.05	128
09 May 16	58.05000 -0.15	58.20	58.00	58.20	227
06 May 16	58.20000 +0.20	58.30	57.26	58.25	733
05 May 16	58.00000 +0.00	58.25	57.51	58.25	309
04 May 16	58.00000 -0.10	58.25	57.77	58.25	657
03 May 16	58.10000 +0.00	58.50	57.93	58.50	8,085
02 May 16	58.10000 +0.12	58.25	57.76	57.76	4,756
29 Apr 16	57.98000 +0.00	58.25	57.26	58.25	961
28 Apr 16	57.98000 -0.01	57.99	57.96	57.99	299
27 Apr 16	57.99000 +0.24	57.99	57.75	57.75	531
26 Apr 16	57.75000 +0.01	57.75	57.75	57.75	284
25 Apr 16	57.74000 -0.06	57.80	57.74	57.80	587
22 Apr 16	57.80000 -0.19	57.99	57.80	57.99	315
21 Apr 16	57.99000 -0.01	58.20	57.76	58.20	790
20 Apr 16	58.00000 +0.17	58.10	57.77	58.01	483
19 Apr 16	57.83000 +0.07	58.00	57.76	57.76	304
18 Apr 16	57.76000 -0.23	58.00	57.75	57.99	225
15 Apr 16	57.99000 -0.08	58.34	57.75	58.17	1,213
14 Apr 16	58.07000 -0.03	58.22	58.06	58.11	7,183
13 Apr 16	58.10000 +0.22	58.39	58.00	58.00	1,240
12 Apr 16	57.88000 -0.32	58.22	57.88	58.20	3,694
11 Apr 16	58.20000 +0.00	58.23	58.20	58.23	4,676
08 Apr 16	58.20000 +0.00	58.50	58.01	58.01	3,967
07 Apr 16	58.20000 +0.00	58.20	58.19	58.20	91
06 Apr 16	58.20000 +0.00	58.20	58.20	58.20	356
05 Apr 16	58.20000 +0.70	58.20	57.25	57.98	2,611
04 Apr 16	57.50000 -0.50	58.04	57.26	57.99	642
01 Apr 16	58.00000 -0.26	58.27	58.00	58.27	381
31 Mar 16	58.26000 +0.02	58.29	58.00	58.24	4,730
30 Mar 16	58.24000 -0.01	58.25	58.00	58.00	6,672
29 Mar 16	58.25000 +0.27	58.25	57.01	57.50	4,056
24 Mar 16	57.98000 -0.27	58.24	57.75	58.24	148
23 Mar 16	58.25000 -0.05	58.30	56.75	58.30	776
22 Mar 16	58.30000 +0.00	58.30	58.25	58.29	126
21 Mar 16	58.30000 +0.11	58.50	58.20	58.20	234
18 Mar 16	58.19000 +0.20	58.19	57.99	57.99	177
17 Mar 16	57.99000 -0.01	58.00	57.30	58.00	235
16 Mar 16	58.00000 +0.30	58.00	57.51	57.99	298
15 Mar 16	57.70000 -0.37	58.25	57.35	58.07	2,218
14 Mar 16	58.07000 +1.07	58.50	57.00	57.35	1,567
11 Mar 16	57.00000 +0.00	57.20	56.90	57.00	214
10 Mar 16	57.00000 -0.10	57.38	57.00	57.10	189
09 Mar 16	57.10000 +0.10	57.19	57.00	57.00	106
08 Mar 16	57.00000 -0.20	57.98	57.00	57.50	1,377
07 Mar 16	57.20000 +0.00	57.49	57.00	57.19	232
04 Mar 16	57.20000 +0.10	57.50	57.09	57.11	243
03 Mar 16	57.10000 +0.00	57.18	57.09	57.10	47
02 Mar 16	57.10000 -0.02	57.20	57.10	57.15	304
01 Mar 16	57.12000 +0.12	57.12	57.00	57.00	4,385
29 Feb 16	57.00000 -0.70	57.70	57.00	57.70	280
26 Feb 16	57.70000 -0.05	57.80	57.25	57.75	1,278
25 Feb 16	57.75000 -0.25	58.25	57.75	58.00	1,153
24 Feb 16	58.00000 -0.10	58.24	57.50	58.10	274
23 Feb 16	58.10000 +0.35	58.25	57.75	57.75	444
22 Feb 16	57.75000 +0.00	58.03	57.25	57.95	1,175
19 Feb 16	57.75000 +0.25	57.76	57.50	57.50	295
18 Feb 16	57.50000 +0.49	57.50	57.01	57.01	582
17 Feb 16	57.01000 +0.36	57.25	56.65	56.65	149
16 Feb 16	56.65000 -0.35	57.25	56.65	57.00	723
15 Feb 16	57.00000 +0.00	57.25	56.99	56.99	417
12 Feb 16	57.00000 +0.00	57.01	56.75	57.00	347
11 Feb 16	57.00000 -0.40	57.50	57.00	57.39	330
10 Feb 16	57.40000 +0.08	57.40	57.32	57.32	258
09 Feb 16	57.32000 -0.68	57.50	57.00	57.01	1,098
08 Feb 16	58.00000 -1.00	58.90	57.67	58.90	2,285
05 Feb 16	59.00000 +0.50	59.00	58.47	58.50	499
04 Feb 16	58.50000 -0.55	59.00	58.49	58.80	1,535
03 Feb 16	59.05000 -0.15	59.40	59.00	59.40	285
02 Feb 16	59.20000 +0.20	59.20	58.51	59.00	271
01 Feb 16	59.00000 +0.50	59.46	58.50	58.50	583
29 Jan 16	58.50000 +0.00	58.69	58.03	58.50	163
28 Jan 16	58.50000 +0.50	58.50	57.86	57.99	283
27 Jan 16	58.00000 +0.74	58.00	57.10	57.50	387
26 Jan 16	57.26000 +0.16	57.26	57.10	57.10	98
25 Jan 16	57.10000 +0.08	57.10	56.91	57.02	1,455
22 Jan 16	57.02000 -0.98	58.00	56.10	57.98	8,553
21 Jan 16	58.00000 +1.00	58.00	56.99	57.00	277
20 Jan 16	57.00000 -1.75	58.80	56.51	58.50	1,229
19 Jan 16	58.75000 -0.20	59.00	58.50	58.95	714
18 Jan 16	58.95000 +0.00	58.95	58.65	58.94	384
15 Jan 16	58.95000 -0.06	59.01	58.50	58.65	930
14 Jan 16	59.01000 -0.34	59.45	58.67	59.45	746
13 Jan 16	59.35000 +0.08	59.60	59.27	59.27	822
12 Jan 16	59.27000 +0.24	59.50	59.03	59.03	200
11 Jan 16	59.03000 +0.00	59.39	59.03	59.03	153
08 Jan 16	59.03000 +0.01	59.39	59.03	59.31	89
07 Jan 16	59.02000 -0.48	59.50	59.00	59.50	588
06 Jan 16	59.50000 +0.01	59.73	59.00	59.73	322
05 Jan 16	59.49000 +0.00	59.70	59.00	59.49	639
04 Jan 16	59.49000 -0.24	59.50	59.00	59.50	5,288
31 Dec 15	59.73000 -0.01	59.74	59.73	59.74	679
30 Dec 15	59.74000 +0.44	60.00	59.30	59.30	8,742
29 Dec 15	59.30000 +0.80	59.30	58.49	58.49	533
28 Dec 15	58.50000 +0.00	58.70	58.50	58.50	1,485
24 Dec 15	58.50000 +0.15	58.50	58.35	58.36	125
23 Dec 15	58.35000 +0.20	58.50	58.02	58.14	1,977
22 Dec 15	58.15000 +0.00	58.29	58.15	58.15	309
21 Dec 15	58.15000 +0.15	58.35	57.96	57.96	381
18 Dec 15	58.00000 +0.50	58.00	57.49	57.49	472
17 Dec 15	57.50000 -0.10	57.62	57.40	57.60	325
16 Dec 15	57.60000 +0.00	57.60	57.50	57.59	1,867
15 Dec 15	57.60000 +0.00	57.60	57.45	57.60	574
14 Dec 15	57.60000 +0.00	57.60	57.45	57.60	126
11 Dec 15	57.60000 +0.29	57.60	57.30	57.30	3,467
10 Dec 15	57.31000 -0.09	57.40	57.30	57.40	342
09 Dec 15	57.40000 -0.05	57.44	57.12	57.44	253
08 Dec 15	57.45000 +0.00	57.45	57.44	57.44	600
07 Dec 15	57.45000 -0.15	57.60	57.10	57.10	234
04 Dec 15	57.60000 +0.16	57.60	57.44	57.44	95
03 Dec 15	57.44000 -0.16	57.60	57.26	57.60	532
02 Dec 15	57.60000 +0.14	57.60	57.46	57.46	164
01 Dec 15	57.46000 +0.05	57.55	57.40	57.41	74
30 Nov 15	57.41000 +0.01	57.41	57.40	57.40	86
27 Nov 15	57.40000 -0.18	57.60	57.20	57.20	359
26 Nov 15	57.58000 +0.38	57.60	57.19	57.20	1,082
25 Nov 15	57.20000 +0.05	57.39	57.00	57.00	183
24 Nov 15	57.15000 +0.00	57.49	57.15	57.15	71
23 Nov 15	57.15000 -0.45	57.33	56.76	57.00	481
20 Nov 15	57.60000 +0.00	57.60	57.32	57.60	379
19 Nov 15	57.60000 +0.35	57.60	56.75	56.75	1,221
18 Nov 15	57.25000 +0.01	57.25	57.24	57.24	520
17 Nov 15	57.24000 +0.22	57.24	56.61	57.03	988
16 Nov 15	57.02000 +0.00	57.02	56.70	56.70	469
13 Nov 15	57.02000 -0.26	57.28	56.61	57.02	888
12 Nov 15	57.28000 -0.22	57.57	57.02	57.51	767
11 Nov 15	57.50000 +0.00	57.60	57.50	57.51	244
10 Nov 15	57.50000 -0.20	57.95	57.50	57.69	179
09 Nov 15	57.70000 +0.00	57.74	57.70	57.74	340
06 Nov 15	57.70000 +0.70	57.91	57.00	57.50	776
05 Nov 15	57.00000 +0.19	57.15	56.80	56.81	3,531
04 Nov 15	56.81000 -0.19	57.15	56.81	57.00	652
03 Nov 15	57.00000 +0.20	57.00	56.80	56.97	671
02 Nov 15	56.80000 +0.10	57.00	56.71	56.71	27,080
30 Oct 15	56.70000 +0.10	57.50	56.55	56.90	1,189
29 Oct 15	56.60000 +0.23	56.80	56.40	56.60	345
28 Oct 15	56.37000 +0.37	56.80	56.00	56.00	5,912
27 Oct 15	56.00000 -0.34	56.48	55.71	56.35	466
26 Oct 15	56.34000 +0.84	56.49	55.51	56.49	281
23 Oct 15	55.50000 +0.18	55.99	55.50	55.50	501
22 Oct 15	55.32000 +0.31	55.50	55.01	55.01	228
21 Oct 15	55.01000 +0.26	55.01	54.75	54.75	2,932
20 Oct 15	54.75000 -0.35	55.10	54.75	55.10	1,313
19 Oct 15	55.10000 -0.15	55.25	55.10	55.25	241
16 Oct 15	55.25000 -0.77	56.25	54.50	56.25	1,199
15 Oct 15	56.02000 +0.17	56.25	55.84	55.84	8,469
14 Oct 15	55.85000 -0.65	56.80	55.85	56.50	1,006
13 Oct 15	56.50000 +0.33	56.80	56.25	56.30	2,838
12 Oct 15	56.17000 +0.17	56.29	56.09	56.10	1,327
09 Oct 15	56.00000 -1.39	57.60	55.80	57.50	1,047
08 Oct 15	57.39000 +0.00	57.39	57.00	57.38	537
07 Oct 15	57.39000 +1.18	57.39	56.21	56.21	5,493
06 Oct 15	56.21000 +0.00	56.50	56.20	56.21	152
05 Oct 15	56.21000 -0.79	58.00	56.20	56.20	1,789
02 Oct 15	57.00000 -0.30	57.67	56.60	57.30	409
01 Oct 15	57.30000 -0.09	57.39	57.30	57.39	113
30 Sep 15	57.39000 +0.00	57.74	57.39	57.50	132
29 Sep 15	57.39000 +0.00	57.74	57.39	57.40	126
28 Sep 15	57.39000 +0.00	57.97	57.39	57.50	305
25 Sep 15	57.39000 +0.00	57.99	57.39	57.39	222
24 Sep 15	57.39000 +0.00	58.12	57.38	57.38	974
23 Sep 15	57.39000 -0.94	57.52	56.60	57.20	1,528
22 Sep 15	58.33000 -0.07	58.41	58.19	58.41	176
21 Sep 15	58.40000 +0.00	58.50	57.95	58.50	448
18 Sep 15	58.40000 -0.10	58.51	58.12	58.51	1,274
17 Sep 15	58.50000 -0.24	58.75	58.31	58.75	667
16 Sep 15	58.74000 -0.23	59.00	58.50	59.00	1,726
15 Sep 15	58.97000 +0.07	59.28	58.90	59.00	237
14 Sep 15	58.90000 +0.00	59.50	58.75	59.00	1,164
11 Sep 15	58.90000 +1.12	59.00	58.00	58.00	2,434
10 Sep 15	57.78000 -0.07	58.00	57.76	57.78	310
09 Sep 15	57.85000 +0.15	57.95	57.70	57.70	163
08 Sep 15	57.70000 +0.06	57.90	57.70	57.90	92
07 Sep 15	57.64000 +0.00	57.94	57.63	57.63	327
04 Sep 15	57.64000 +0.00	57.64	57.50	57.64	185
03 Sep 15	57.64000 -0.34	57.98	57.21	57.98	727
02 Sep 15	57.98000 -0.02	57.99	57.50	57.99	383
01 Sep 15	58.00000 +0.30	58.00	57.70	57.70	406
31 Aug 15	57.70000 +0.90	57.99	57.50	57.50	1,169
28 Aug 15	56.80000 +1.29	57.00	56.00	56.00	2,246
27 Aug 15	55.51000 -1.49	56.80	55.17	56.76	2,491
26 Aug 15	57.00000 -0.99	57.99	57.00	57.99	729
25 Aug 15	57.99000 -0.10	58.10	57.75	58.10	3,047
24 Aug 15	58.09000 -0.21	58.30	57.80	58.30	2,349
21 Aug 15	58.30000 -1.00	58.97	58.30	58.80	1,457
20 Aug 15	59.30000 -0.19	59.70	59.30	59.49	365
19 Aug 15	59.49000 -0.01	59.50	59.36	59.50	2,366
18 Aug 15	59.50000 +0.30	59.75	59.10	59.20	2,409
17 Aug 15	59.20000 +0.70	59.20	58.50	58.50	1,530
14 Aug 15	58.50000 -0.10	59.20	58.50	59.20	1,089
13 Aug 15	58.60000 +0.10	58.98	58.50	58.50	85
12 Aug 15	58.50000 -0.70	59.19	58.50	59.19	2,367
11 Aug 15	59.20000 +0.20	59.20	59.20	59.20	472
10 Aug 15	59.00000 +0.00	59.40	58.99	59.00	3,940
07 Aug 15	59.00000 +0.55	59.49	58.45	59.00	1,986
06 Aug 15	58.45000 +0.15	58.50	58.30	58.30	13,239
05 Aug 15	58.30000 +0.09	58.40	58.00	58.00	1,982
04 Aug 15	58.21000 +0.20	58.21	58.01	58.01	2,493
03 Aug 15	58.01000 +0.01	58.20	58.00	58.00	2,746
31 Jul 15	58.00000 +1.94	58.00	56.51	57.25	822
30 Jul 15	56.06000 -1.94	58.00	56.06	58.00	8,119
29 Jul 15	58.00000 -0.77	58.78	57.50	58.77	522
28 Jul 15	58.77000 -0.03	58.79	58.40	58.40	51
27 Jul 15	58.80000 -0.10	59.14	58.50	58.90	217
24 Jul 15	58.90000 -0.50	58.90	57.00	57.00	2,408
23 Jul 15	59.40000 +0.46	59.75	58.94	58.94	1,865
22 Jul 15	58.94000 +0.41	58.99	58.53	58.53	436
21 Jul 15	58.53000 +0.02	58.53	58.50	58.50	2,325
20 Jul 15	58.51000 +0.01	58.51	58.50	58.51	853
17 Jul 15	58.50000 -0.18	58.68	58.00	58.51	791
16 Jul 15	58.68000 -0.08	59.47	58.67	58.68	1,028
15 Jul 15	58.76000 +0.00	59.48	58.30	58.76	2,401
14 Jul 15	58.76000 +0.23	58.76	58.53	58.53	141
13 Jul 15	58.53000 +0.41	58.54	58.12	58.12	141
10 Jul 15	58.12000 +0.34	58.12	57.77	57.78	390
09 Jul 15	57.78000 +0.01	58.25	57.63	57.77	497
08 Jul 15	57.77000 +0.01	58.00	57.75	57.75	251
07 Jul 15	57.76000 +0.61	58.00	57.00	57.00	358
06 Jul 15	57.15000 -0.07	57.49	56.51	56.51	572
03 Jul 15	57.22000 -0.18	57.50	57.01	57.40	8,288
02 Jul 15	57.40000 +0.00	57.49	57.00	57.00	216
01 Jul 15	57.40000 +0.25	58.00	57.15	57.15	829
30 Jun 15	57.15000 -0.40	58.00	57.15	57.55	356
29 Jun 15	57.55000 -0.22	57.97	57.15	57.75	1,137
26 Jun 15	57.77000 +0.00	58.49	57.75	57.77	663
25 Jun 15	57.77000 -0.37	58.75	57.75	58.13	766
24 Jun 15	58.14000 -1.71	59.85	55.50	59.85	2,541
23 Jun 15	59.85000 +0.00	60.00	59.01	59.51	141
22 Jun 15	59.85000 -0.15	60.40	59.20	60.40	1,943
19 Jun 15	60.00000 +1.00	60.40	59.81	60.40	1,124
18 Jun 15	59.00000 -0.35	59.00	58.75	59.00	474
17 Jun 15	59.35000 -0.01	59.36	58.41	59.36	388
16 Jun 15	59.36000 -2.14	61.49	59.21	61.49	2,341
15 Jun 15	61.50000 -0.50	62.00	61.22	62.00	241
12 Jun 15	62.00000 -0.50	62.45	62.00	62.45	210
11 Jun 15	62.50000 -0.51	63.10	62.40	63.10	1,330
10 Jun 15	63.01000 -0.09	63.49	62.80	63.49	456
09 Jun 15	63.10000 +0.05	63.50	63.01	63.50	394
08 Jun 15	63.05000 -0.13	63.24	62.50	63.00	543
05 Jun 15	63.18000 +1.18	63.60	62.50	63.00	5,451
04 Jun 15	62.00000 +0.50	62.00	61.30	61.30	1,073
03 Jun 15	61.50000 -0.25	62.50	61.50	61.75	1,059
02 Jun 15	61.75000 -0.25	62.40	61.50	61.99	3,587
01 Jun 15	62.00000 +0.25	62.00	61.60	61.60	402
29 May 15	61.75000 +0.25	61.75	61.30	61.50	336
28 May 15	61.50000 +0.00	61.70	61.40	61.49	835
27 May 15	61.50000 +0.10	61.50	61.15	61.39	615
26 May 15	61.40000 -0.15	61.49	60.90	60.90	500
25 May 15	61.55000 -0.14	61.70	61.25	61.70	238
22 May 15	61.69000 +0.13	61.69	61.13	61.61	636
21 May 15	61.56000 +0.01	61.80	61.39	61.55	433
20 May 15	61.55000 -0.03	61.70	61.39	61.39	263
19 May 15	61.58000 -0.60	62.18	61.58	62.17	962
18 May 15	62.18000 -0.82	62.49	61.80	62.19	6,596
15 May 15	63.00000 +0.90	63.00	62.10	62.10	1,622
14 May 15	62.10000 +0.00	62.10	61.80	62.00	556
13 May 15	62.10000 +0.60	62.10	61.49	61.68	982
12 May 15	61.50000 +1.39	62.40	61.27	61.91	8,149
11 May 15	60.11000 +1.51	64.85	58.76	59.01	7,591
08 May 15	58.60000 +0.05	58.60	58.55	58.60	423
07 May 15	58.55000 -0.26	58.82	58.22	58.82	768
06 May 15	58.81000 +0.01	58.81	58.60	58.79	766
05 May 15	58.80000 -0.10	58.95	58.50	58.50	332
04 May 15	58.90000 +0.40	59.00	58.20	58.50	2,053
30 Apr 15	58.50000 +0.10	58.70	58.30	58.40	1,484
29 Apr 15	58.40000 -0.20	59.00	58.40	58.90	2,174
28 Apr 15	58.60000 +0.40	58.60	58.19	58.21	1,295
27 Apr 15	58.20000 +0.21	58.20	57.99	57.99	742
24 Apr 15	57.99000 -0.01	58.00	57.75	58.00	295
23 Apr 15	58.00000 -0.44	58.50	57.75	58.43	804
22 Apr 15	58.44000 +0.44	58.44	58.00	58.00	4,624
21 Apr 15	58.00000 -0.03	58.30	57.72	58.03	556
20 Apr 15	58.03000 -0.32	58.60	57.88	58.60	4,860
17 Apr 15	58.35000 -0.25	58.61	58.00	58.61	1,014
16 Apr 15	58.60000 -0.50	59.10	58.60	59.10	1,105
15 Apr 15	59.10000 +0.10	59.38	58.99	58.99	1,027
14 Apr 15	59.00000 +0.40	59.00	58.60	58.60	793
13 Apr 15	58.60000 +0.35	58.61	58.25	58.49	483
10 Apr 15	58.25000 +1.75	58.50	57.39	57.50	2,254
09 Apr 15	56.50000 -0.50	56.99	55.30	56.99	1,572
08 Apr 15	57.00000 -1.06	57.49	56.53	57.01	1,259
07 Apr 15	58.06000 -0.72	59.00	57.02	58.77	1,737
02 Apr 15	58.78000 +0.28	59.00	58.50	58.52	817
01 Apr 15	58.50000 +0.45	58.50	58.00	58.00	691
31 Mar 15	58.05000 -0.56	58.61	58.00	58.61	945
30 Mar 15	58.61000 -0.17	58.79	58.60	58.77	122
27 Mar 15	58.78000 +0.13	58.78	58.64	58.64	182
26 Mar 15	58.65000 -0.47	59.11	58.00	59.11	987
25 Mar 15	59.12000 +0.02	60.40	59.00	59.10	2,752
24 Mar 15	59.10000 +1.55	59.50	57.60	57.60	1,955
23 Mar 15	57.55000 +0.76	57.55	56.79	56.79	848
20 Mar 15	56.79000 +0.43	57.00	56.65	56.99	576
19 Mar 15	56.36000 +0.36	56.75	56.26	56.75	135
18 Mar 15	56.00000 +0.01	56.50	55.75	55.99	454
17 Mar 15	55.99000 +1.03	55.99	55.00	55.25	11,300
16 Mar 15	54.96000 +0.26	55.25	54.70	54.70	344
13 Mar 15	54.70000 +0.02	55.31	54.19	55.00	924
12 Mar 15	54.68000 -0.32	55.00	54.50	55.00	752
11 Mar 15	55.00000 +0.05	55.00	54.26	54.93	2,162
10 Mar 15	54.95000 -0.37	55.31	54.16	55.31	1,768
09 Mar 15	55.32000 +1.02	55.32	54.16	54.16	1,799
06 Mar 15	54.30000 +0.30	54.50	54.16	54.16	1,386
05 Mar 15	54.00000 -0.17	54.17	53.99	54.05	1,244
04 Mar 15	54.17000 +0.00	54.50	54.00	54.18	659
03 Mar 15	54.17000 -0.82	55.00	54.10	54.99	554
02 Mar 15	54.99000 -0.01	55.00	54.10	54.70	1,426
27 Feb 15	55.00000 -0.45	55.50	55.00	55.45	1,380
26 Feb 15	55.45000 +0.45	55.45	55.30	55.30	181
25 Feb 15	55.00000 +0.00	55.00	55.00	55.00	135
24 Feb 15	55.00000 -0.45	55.70	55.00	55.46	840
23 Feb 15	55.45000 +0.00	55.80	55.00	55.00	834
20 Feb 15	55.45000 -1.05	56.30	55.45	56.25	1,032
19 Feb 15	56.50000 +0.17	57.00	56.00	56.30	2,108
18 Feb 15	56.33000 -0.01	57.00	56.00	57.00	962
17 Feb 15	56.34000 +0.00	56.81	56.34	56.35	448
16 Feb 15	56.34000 +0.00	56.60	56.34	56.34	235
13 Feb 15	56.34000 +0.04	56.75	56.34	56.34	256
12 Feb 15	56.30000 +0.50	57.00	55.80	55.90	1,596
11 Feb 15	55.80000 -0.70	56.49	55.75	56.00	552
10 Feb 15	56.50000 -0.84	57.34	56.00	57.10	964
09 Feb 15	57.34000 -0.10	57.51	56.76	57.51	778
06 Feb 15	57.44000 +0.00	57.90	57.00	57.90	862
05 Feb 15	57.44000 -0.01	57.90	56.82	57.44	1,271
04 Feb 15	57.45000 +1.46	57.45	55.99	55.99	1,089
03 Feb 15	55.99000 +1.92	56.55	54.06	54.10	1,721
02 Feb 15	54.07000 +0.04	54.20	53.75	54.10	708
30 Jan 15	54.03000 -0.47	54.37	54.03	54.35	1,787
29 Jan 15	54.50000 +0.50	54.75	53.92	53.94	1,031
28 Jan 15	54.00000 +2.00	54.00	51.99	52.20	3,642
27 Jan 15	52.00000 -0.50	52.50	51.00	52.50	1,233
26 Jan 15	52.50000 +1.00	52.50	51.30	51.51	853
23 Jan 15	51.50000 +0.00	52.00	51.50	51.50	742
22 Jan 15	51.50000 +0.00	52.40	51.01	51.50	3,003
21 Jan 15	51.50000 -0.50	52.00	51.00	51.00	4,436
20 Jan 15	52.00000 +1.50	52.00	50.50	50.50	1,311
19 Jan 15	50.50000 +0.50	50.56	50.26	50.26	2,787
16 Jan 15	50.00000 +0.44	50.75	50.00	50.00	1,641
15 Jan 15	49.56000 -0.44	50.50	49.50	50.05	1,288
14 Jan 15	50.00000 -1.74	52.40	50.00	51.50	2,447
13 Jan 15	51.74000 +0.00	51.85	51.74	51.74	196
12 Jan 15	51.74000 +0.24	52.00	51.55	52.00	119
09 Jan 15	51.50000 +0.00	52.50	51.50	52.50	2,572
08 Jan 15	51.50000 +0.25	52.50	51.25	51.25	650
07 Jan 15	51.25000 -1.00	52.48	51.25	52.25	941
06 Jan 15	52.25000 -0.75	53.39	52.01	53.39	896
05 Jan 15	53.00000 +1.00	53.00	52.00	52.00	2,347
02 Jan 15	52.00000 +0.07	52.00	51.26	51.93	387
31 Dec 14	51.93000 +0.59	52.00	51.51	52.00	257
30 Dec 14	51.34000 -0.23	51.90	51.25	51.75	735
29 Dec 14	51.57000 -0.26	52.80	51.56	52.80	1,280
24 Dec 14	51.83000 -0.52	52.35	51.83	52.35	469
23 Dec 14	52.35000 -0.25	52.99	52.15	52.55	1,034
22 Dec 14	52.60000 +0.55	52.60	52.00	52.00	134
19 Dec 14	52.05000 -0.45	53.33	52.05	53.00	2,064
18 Dec 14	52.50000 +0.95	53.00	51.77	52.75	2,850
17 Dec 14	51.55000 +0.00	53.00	51.05	51.05	2,472
16 Dec 14	51.55000 -2.45	53.56	51.55	53.51	2,821
15 Dec 14	54.00000 -0.65	54.65	54.00	54.65	343
12 Dec 14	54.65000 +0.25	55.00	54.00	55.00	798
11 Dec 14	54.40000 +0.40	55.00	54.00	54.00	822
10 Dec 14	54.00000 -1.25	55.83	54.00	55.25	3,202
09 Dec 14	55.25000 +1.18	55.50	54.07	54.07	1,697
08 Dec 14	54.07000 +0.56	54.60	53.51	53.51	1,284
05 Dec 14	53.51000 +0.01	54.40	53.51	53.51	1,263
04 Dec 14	53.50000 -0.30	53.81	53.50	53.70	214
03 Dec 14	53.80000 +0.00	54.02	53.59	53.75	538
02 Dec 14	53.80000 -0.20	54.39	53.80	53.99	520
01 Dec 14	54.00000 -0.02	54.02	53.92	54.00	163
28 Nov 14	54.02000 +0.01	54.02	54.01	54.01	56
27 Nov 14	54.01000 +0.00	54.15	54.00	54.11	146
26 Nov 14	54.01000 -0.19	54.40	54.00	54.00	302
25 Nov 14	54.20000 +0.40	54.40	53.79	53.80	1,253
24 Nov 14	53.80000 -0.20	54.00	53.70	53.99	280
21 Nov 14	54.00000 +1.50	54.19	53.00	53.00	1,143
20 Nov 14	52.50000 -0.50	53.10	52.50	53.10	1,109
19 Nov 14	53.00000 -0.10	53.10	52.00	53.10	955
18 Nov 14	53.10000 +1.84	53.10	50.70	51.27	3,424
17 Nov 14	51.26000 -1.84	53.10	51.26	53.10	1,955
14 Nov 14	53.10000 +0.00	54.19	53.00	53.10	8,264
13 Nov 14	53.10000 -0.30	53.40	53.10	53.40	687
12 Nov 14	53.40000 +0.00	53.44	53.25	53.39	1,374
11 Nov 14	53.40000 +0.10	53.60	53.25	53.60	753
10 Nov 14	53.30000 +0.00	53.60	53.30	53.32	854
07 Nov 14	53.30000 +0.40	53.96	53.30	53.30	1,527
06 Nov 14	52.90000 +0.00	53.34	52.50	53.34	1,745
05 Nov 14	52.90000 +0.00	54.50	52.90	52.90	2,085
04 Nov 14	52.90000 -0.79	54.00	52.76	54.00	3,076
03 Nov 14	53.69000 -0.56	54.24	53.69	54.24	916
31 Oct 14	54.25000 +0.09	54.60	54.16	54.16	230
30 Oct 14	54.16000 +0.35	54.50	53.81	53.81	1,374
29 Oct 14	53.81000 -0.26	54.07	53.81	54.07	544
28 Oct 14	54.07000 -0.93	55.00	54.02	55.00	1,169
27 Oct 14	55.00000 -0.77	55.70	55.00	55.70	691
24 Oct 14	55.77000 +0.56	55.98	55.21	55.77	1,522
23 Oct 14	55.21000 -0.56	55.99	55.21	55.99	1,124
22 Oct 14	55.77000 +0.77	55.90	54.59	55.00	3,016
21 Oct 14	55.00000 +0.08	55.90	54.91	54.91	1,058
20 Oct 14	54.92000 +1.92	54.92	53.00	53.10	6,627
17 Oct 14	53.00000 +0.50	53.36	52.25	52.25	3,695
16 Oct 14	52.50000 -0.25	53.10	52.23	52.50	1,403
15 Oct 14	52.75000 -1.42	54.28	52.75	54.17	2,703
14 Oct 14	54.17000 +0.00	54.90	53.25	54.00	2,560
13 Oct 14	54.17000 +0.17	54.25	54.00	54.00	483
10 Oct 14	54.00000 -1.25	55.52	53.75	55.25	4,340
09 Oct 14	55.25000 -0.25	56.75	55.05	55.25	3,048
08 Oct 14	55.50000 -3.00	58.50	55.25	58.25	4,309
07 Oct 14	58.50000 -0.75	59.32	58.50	59.25	237
06 Oct 14	59.25000 -0.20	59.80	59.25	59.46	323
03 Oct 14	59.45000 +1.45	59.45	59.45	59.45	1,442
02 Oct 14	58.00000 -0.06	58.65	57.75	57.75	2,906
01 Oct 14	58.06000 +0.00	58.16	57.50	57.50	983
30 Sep 14	58.06000 +0.28	58.40	57.50	57.78	1,685
29 Sep 14	57.78000 +0.78	58.34	57.00	57.01	2,676
26 Sep 14	57.00000 -1.10	58.20	57.00	58.20	1,911
25 Sep 14	58.10000 -1.41	59.25	57.50	59.25	1,597
24 Sep 14	59.51000 +1.51	59.51	57.50	58.00	6,287
23 Sep 14	58.00000 -0.49	58.54	57.51	58.49	716
22 Sep 14	58.49000 -1.41	59.90	58.35	59.89	1,063
19 Sep 14	59.90000 +0.00	59.90	59.25	59.75	915
18 Sep 14	59.90000 +1.75	60.00	58.00	58.16	2,672
17 Sep 14	58.15000 -0.35	58.50	58.15	58.50	496
16 Sep 14	58.50000 -0.30	58.90	58.26	58.80	651
15 Sep 14	58.80000 -0.21	58.90	58.50	58.50	893
12 Sep 14	59.01000 +0.00	59.50	59.00	59.50	206
11 Sep 14	59.01000 -0.99	60.16	58.50	59.99	5,268
10 Sep 14	60.00000 +0.00	60.24	59.80	60.24	7,446
09 Sep 14	60.00000 +0.01	60.20	59.50	59.99	1,950
08 Sep 14	59.99000 +0.00	59.99	59.25	59.99	504
05 Sep 14	59.99000 -0.26	60.00	59.25	60.00	649
04 Sep 14	60.25000 -0.35	60.60	60.00	60.60	502
03 Sep 14	60.60000 +1.60	60.60	57.50	59.00	5,215
02 Sep 14	59.00000 -0.10	59.25	58.19	59.10	5,981
01 Sep 14	59.10000 +0.10	59.10	58.00	58.15	2,486
29 Aug 14	59.00000 -0.50	59.30	58.37	59.30	5,595
28 Aug 14	59.50000 -1.00	60.70	59.50	60.25	1,472
27 Aug 14	60.50000 +0.75	60.50	59.75	59.75	1,114
26 Aug 14	59.75000 +0.49	59.75	59.00	59.50	341
25 Aug 14	59.26000 -0.49	59.74	58.90	58.90	225
22 Aug 14	59.75000 -0.50	60.30	59.51	60.25	269
21 Aug 14	60.25000 -0.15	60.40	59.80	60.40	1,348
20 Aug 14	60.40000 -0.35	61.00	60.02	61.00	208
19 Aug 14	60.75000 -0.02	61.30	60.52	60.77	204
18 Aug 14	60.77000 +1.20	60.77	59.25	59.50	1,596
15 Aug 14	59.57000 +1.47	60.00	58.00	58.00	1,694
14 Aug 14	58.10000 +0.10	58.60	57.86	57.86	1,869
13 Aug 14	58.00000 -0.18	58.16	57.90	57.90	542
12 Aug 14	58.18000 +1.08	58.74	57.56	57.56	440
11 Aug 14	57.10000 +2.10	57.75	55.75	55.75	2,523
08 Aug 14	55.00000 -5.63	60.57	55.00	60.57	5,683
07 Aug 14	60.63000 -0.42	61.75	60.57	61.75	965
06 Aug 14	61.05000 -0.20	61.50	61.05	61.50	253
05 Aug 14	61.25000 +0.00	61.50	61.01	61.01	539
04 Aug 14	61.25000 -0.32	61.75	61.00	61.75	904
01 Aug 14	61.57000 +0.00	61.75	61.25	61.60	213
31 Jul 14	61.57000 +0.37	62.00	61.45	61.50	13,973
30 Jul 14	61.20000 -0.05	61.27	61.20	61.25	140
29 Jul 14	61.25000 -0.75	62.00	61.25	62.00	16,923
28 Jul 14	62.00000 +0.00	62.25	61.75	62.25	3,079
25 Jul 14	62.00000 -0.15	62.15	62.00	62.15	413
24 Jul 14	62.15000 -0.10	62.26	62.10	62.25	406
23 Jul 14	62.25000 +0.50	62.50	61.75	61.75	1,121
22 Jul 14	61.75000 -0.03	61.78	61.00	61.78	805
21 Jul 14	61.78000 -0.37	62.15	61.75	62.00	609
18 Jul 14	62.15000 +0.15	62.15	61.80	61.84	6,840
17 Jul 14	62.00000 +0.30	62.25	61.70	61.70	189
16 Jul 14	61.70000 -0.17	61.70	61.65	61.65	30
15 Jul 14	61.87000 +0.00	62.00	61.68	61.87	672
14 Jul 14	61.87000 -0.38	62.19	61.87	62.19	190
11 Jul 14	62.25000 -0.10	62.50	62.25	62.35	143
10 Jul 14	62.35000 +0.00	62.35	60.71	62.34	4,843
09 Jul 14	62.35000 +0.00	62.35	62.02	62.34	217
08 Jul 14	62.35000 -0.15	62.50	62.00	62.49	232
07 Jul 14	62.50000 +0.20	62.50	62.35	62.35	1,571
04 Jul 14	62.30000 -0.42	62.60	62.00	62.59	377
03 Jul 14	62.72000 +0.12	62.84	61.75	62.60	813
02 Jul 14	62.60000 -0.40	63.00	62.25	62.75	3,218
01 Jul 14	63.00000 +0.00	63.00	62.75	62.99	1,297
30 Jun 14	63.00000 +0.00	63.00	62.56	62.90	3,868
27 Jun 14	63.00000 +0.97	63.00	62.04	62.50	9,481
26 Jun 14	62.03000 +0.31	62.30	61.72	61.72	8,517
25 Jun 14	61.72000 +0.10	61.75	61.30	61.62	833
24 Jun 14	61.62000 +0.12	61.99	60.75	61.50	1,656
23 Jun 14	61.50000 +0.00	61.62	61.00	61.00	1,711
20 Jun 14	61.50000 +0.00	61.51	61.22	61.50	822
19 Jun 14	61.50000 +0.00	62.23	61.25	61.25	895
18 Jun 14	61.50000 -0.70	62.50	60.88	62.50	4,038
17 Jun 14	62.20000 +0.00	62.50	62.20	62.20	1,088
16 Jun 14	62.20000 +0.00	62.50	62.20	62.25	649
13 Jun 14	62.20000 +0.20	62.25	62.20	62.20	720
12 Jun 14	62.00000 -0.76	62.76	62.00	62.76	640
11 Jun 14	62.76000 +0.00	62.81	62.60	62.77	4,540
10 Jun 14	62.76000 +0.01	62.88	62.76	62.76	789
09 Jun 14	62.75000 -0.50	63.02	62.75	62.75	1,131
06 Jun 14	63.25000 +1.66	63.41	62.50	62.75	1,429
05 Jun 14	61.59000 -1.18	62.64	61.59	62.50	1,635
04 Jun 14	62.77000 -0.59	63.50	62.75	63.41	625
03 Jun 14	63.36000 -1.14	64.50	63.05	64.25	2,700
02 Jun 14	64.50000 -0.30	64.97	64.25	64.75	1,177
30 May 14	64.80000 +0.80	64.90	64.03	64.25	1,217
29 May 14	64.00000 +0.25	64.13	63.25	63.75	1,448
28 May 14	63.75000 +0.75	64.00	62.75	63.06	2,086
27 May 14	63.00000 -0.75	63.90	63.00	63.80	1,808
26 May 14	63.75000 -0.55	64.29	63.75	64.29	722
23 May 14	64.30000 +0.55	64.30	63.75	63.82	1,226
22 May 14	63.75000 -0.16	63.95	63.75	63.95	2,392
21 May 14	63.91000 -0.09	64.00	63.75	64.00	841
20 May 14	64.00000 -0.40	64.55	64.00	64.00	649
19 May 14	64.40000 -0.16	64.41	64.01	64.40	702
16 May 14	64.56000 +1.56	65.00	63.58	63.75	20,895
15 May 14	63.00000 +0.25	63.00	62.75	62.75	265
14 May 14	62.75000 -0.55	63.25	62.70	63.00	827
13 May 14	63.30000 +1.25	63.30	62.73	63.00	1,439
12 May 14	62.05000 +0.44	62.48	61.60	61.60	731
09 May 14	61.61000 -0.88	61.96	61.00	61.55	1,917
08 May 14	62.49000 +0.17	62.49	60.50	62.00	6,650
07 May 14	62.32000 -0.18	62.55	61.50	62.51	10,279
06 May 14	62.50000 +0.00	62.51	62.30	62.50	2,457
05 May 14	62.50000 +0.00	62.50	62.00	62.50	3,122
02 May 14	62.50000 -0.50	63.50	62.50	63.50	819
30 Apr 14	63.00000 +0.00	63.05	62.80	63.00	1,989
29 Apr 14	63.00000 +0.00	63.24	62.80	62.99	2,705
28 Apr 14	63.00000 -0.99	63.56	62.82	63.26	5,728
25 Apr 14	63.99000 -0.18	64.17	63.00	64.17	1,162
24 Apr 14	64.17000 -0.01	64.19	63.00	64.19	9,503
23 Apr 14	64.18000 -0.02	64.19	62.95	64.18	5,366
22 Apr 14	64.20000 -0.29	64.49	64.20	64.40	983
17 Apr 14	64.49000 -0.01	64.74	64.30	64.49	1,081
16 Apr 14	64.50000 +1.30	64.55	63.05	63.14	2,884
15 Apr 14	63.20000 +0.00	63.20	63.00	63.00	698
14 Apr 14	63.20000 +0.07	63.22	62.90	63.00	664
11 Apr 14	63.13000 +0.13	63.13	62.80	63.01	1,072
10 Apr 14	63.00000 -0.21	63.49	62.90	63.23	1,440
09 Apr 14	63.21000 +0.11	63.21	62.80	62.80	1,103
08 Apr 14	63.10000 +0.00	63.25	62.90	63.10	1,997
07 Apr 14	63.10000 +0.00	63.20	63.01	63.10	922
04 Apr 14	63.10000 -0.15	63.31	63.00	63.04	1,187
03 Apr 14	63.25000 +0.45	63.74	62.79	62.80	1,116
02 Apr 14	62.80000 +0.02	63.00	62.80	62.81	658
01 Apr 14	62.78000 -0.20	62.98	62.78	62.98	1,465
31 Mar 14	62.98000 +0.86	63.10	62.77	62.78	2,335
28 Mar 14	62.12000 +0.00	62.30	62.00	62.12	302
27 Mar 14	62.12000 +0.04	62.23	62.00	62.00	492
26 Mar 14	62.08000 +0.08	62.76	62.01	62.05	2,625
25 Mar 14	62.00000 +0.00	62.39	61.90	61.90	1,251
24 Mar 14	62.00000 -0.28	62.34	62.00	62.34	1,200
21 Mar 14	62.28000 +0.27	62.45	62.05	62.05	1,170
20 Mar 14	62.01000 -0.44	62.50	62.01	62.50	1,332
19 Mar 14	62.45000 -0.25	63.10	62.12	62.79	5,640
18 Mar 14	62.70000 +0.20	63.10	62.50	62.50	2,714
17 Mar 14	62.50000 +0.23	62.57	62.26	62.40	8,453
14 Mar 14	62.27000 -0.28	62.45	62.00	62.10	2,987
13 Mar 14	62.55000 -0.19	62.84	62.51	62.80	1,486
12 Mar 14	62.74000 -0.21	63.10	62.50	62.85	4,409
11 Mar 14	62.95000 -0.14	63.10	62.80	63.00	1,397
10 Mar 14	63.09000 +0.34	63.10	62.50	63.10	2,780
07 Mar 14	62.75000 -1.75	63.24	62.50	63.10	5,961
06 Mar 14	64.50000 +1.00	64.90	63.25	63.25	6,285
05 Mar 14	63.50000 +0.64	63.92	62.50	63.00	2,905
04 Mar 14	62.86000 -0.14	63.99	62.52	63.27	5,498
03 Mar 14	63.00000 -0.08	63.22	62.40	63.00	9,400
28 Feb 14	63.08000 +2.88	63.40	60.05	60.20	7,369
27 Feb 14	60.20000 +0.50	60.20	59.51	59.85	3,431
26 Feb 14	59.70000 -0.10	60.00	59.60	60.00	1,527
25 Feb 14	59.80000 +0.20	60.00	59.46	59.60	3,666
24 Feb 14	59.60000 +0.00	59.90	59.41	59.60	3,679
21 Feb 14	59.60000 +0.30	59.60	59.19	59.46	4,925
20 Feb 14	59.30000 +0.68	59.40	58.50	59.00	2,983
19 Feb 14	58.62000 +0.12	59.40	58.50	58.60	4,198
18 Feb 14	58.50000 +0.35	58.58	58.21	58.58	3,014
17 Feb 14	58.15000 +0.15	58.50	57.52	58.50	6,805
14 Feb 14	58.00000 +0.00	58.00	57.62	58.00	3,058
13 Feb 14	58.00000 +0.00	58.00	57.75	58.00	4,517
12 Feb 14	58.00000 -0.35	59.00	57.60	59.00	2,595
11 Feb 14	58.35000 -0.15	59.00	58.19	58.60	4,435
10 Feb 14	58.50000 +0.68	58.50	57.60	57.60	1,325
07 Feb 14	57.82000 -1.18	59.00	57.50	59.00	2,940
06 Feb 14	59.00000 +0.00	59.00	58.60	59.00	1,788
05 Feb 14	59.00000 -0.60	59.60	58.60	59.60	2,880
04 Feb 14	59.60000 -0.17	59.91	59.50	59.91	2,949
03 Feb 14	59.77000 -0.23	60.00	59.77	60.00	963
31 Jan 14	60.00000 -0.50	60.45	59.51	60.45	14,431
30 Jan 14	60.50000 +0.00	61.00	60.50	60.61	2,607
29 Jan 14	60.50000 +0.10	60.90	60.01	60.49	4,602
28 Jan 14	60.40000 +1.42	60.41	58.98	58.98	4,042
27 Jan 14	58.98000 -1.02	59.12	58.82	59.00	1,186
24 Jan 14	60.00000 +0.00	60.00	59.25	59.75	5,923
23 Jan 14	60.00000 -1.00	61.00	60.00	60.50	3,167
22 Jan 14	61.00000 -0.19	61.65	60.40	61.19	2,294
21 Jan 14	61.19000 -0.46	61.65	61.00	61.65	987
20 Jan 14	61.65000 +0.65	62.56	61.21	61.21	4,758
17 Jan 14	61.00000 +0.50	61.00	60.25	60.25	4,750
16 Jan 14	60.50000 +1.32	61.90	59.43	59.50	4,493
15 Jan 14	59.18000 +0.17	59.50	59.01	59.01	1,142
14 Jan 14	59.01000 -0.63	59.80	59.01	59.64	6,114
13 Jan 14	59.64000 +0.39	59.75	59.00	59.45	3,194
10 Jan 14	59.25000 -0.24	59.25	58.63	59.25	1,545
09 Jan 14	59.49000 +0.49	59.49	59.00	59.00	2,297
08 Jan 14	59.00000 +0.00	59.10	58.92	59.01	1,732
07 Jan 14	59.00000 +0.05	59.50	58.63	59.00	2,571
06 Jan 14	58.95000 +0.35	59.51	58.38	58.59	8,844
03 Jan 14	58.60000 -0.38	58.98	58.36	58.98	1,151
02 Jan 14	58.98000 +2.68	59.30	56.29	56.29	4,856
31 Dec 13	56.30000 +0.05	56.50	56.03	56.25	585
30 Dec 13	56.25000 +2.25	56.25	54.20	54.25	8,333
27 Dec 13	54.00000 +0.33	54.48	53.60	54.00	5,143
24 Dec 13	53.67000 +0.19	54.00	53.48	53.48	2,150
23 Dec 13	53.48000 -1.02	54.50	52.50	54.50	5,821
20 Dec 13	54.50000 -1.00	54.80	53.88	54.51	4,467
19 Dec 13	55.50000 -0.25	55.60	55.00	55.50	1,343
18 Dec 13	55.75000 -0.37	56.16	55.74	56.12	1,749
17 Dec 13	56.12000 +0.12	56.38	55.00	56.00	3,599
16 Dec 13	56.00000 +0.00	56.41	55.50	55.51	2,348
13 Dec 13	56.00000 +0.00	56.49	55.80	56.01	2,148
12 Dec 13	56.00000 -0.76	57.00	56.00	57.00	884
11 Dec 13	56.76000 -0.44	57.49	56.76	57.00	883
10 Dec 13	57.20000 +0.09	57.40	56.25	57.11	717
09 Dec 13	57.11000 +0.78	57.11	56.46	56.50	4,044
06 Dec 13	56.33000 -0.10	56.43	55.76	56.43	1,002
05 Dec 13	56.43000 -0.17	56.60	56.25	56.50	534
04 Dec 13	56.60000 +0.00	56.60	56.11	56.27	689
03 Dec 13	56.60000 -0.38	57.00	56.27	56.98	772
02 Dec 13	56.98000 +0.23	57.00	56.82	57.00	476
29 Nov 13	56.75000 -0.50	57.00	56.25	57.00	2,088
28 Nov 13	57.25000 -0.25	57.74	57.15	57.25	674
27 Nov 13	57.50000 -0.31	57.99	57.40	57.98	703
26 Nov 13	57.81000 -0.39	58.20	57.50	58.20	1,557
25 Nov 13	58.20000 +0.00	58.30	57.35	58.30	3,031
22 Nov 13	58.20000 +0.00	58.30	57.29	57.50	3,875
21 Nov 13	58.20000 +0.20	58.20	57.11	58.00	8,381
20 Nov 13	58.00000 +1.75	58.05	56.30	56.50	11,233
19 Nov 13	56.25000 +0.60	56.32	55.50	55.65	2,169
18 Nov 13	55.65000 +0.16	57.49	55.20	56.01	15,746
15 Nov 13	55.49000 +0.04	55.49	54.60	54.75	2,568
14 Nov 13	55.45000 +0.00	55.45	54.54	55.45	5,724
13 Nov 13	55.45000 +0.05	55.45	55.10	55.44	3,343
12 Nov 13	55.40000 -0.04	55.44	54.93	55.43	1,201
11 Nov 13	55.44000 +0.14	55.44	55.25	55.30	757
08 Nov 13	55.30000 -0.15	55.45	55.05	55.45	1,935
07 Nov 13	55.45000 +0.36	55.50	54.92	55.49	2,105
06 Nov 13	55.09000 +0.09	55.50	54.96	55.00	7,114
05 Nov 13	55.00000 +0.08	55.00	54.80	55.00	5,834
04 Nov 13	54.92000 +1.00	55.00	54.37	54.50	6,185
01 Nov 13	53.92000 +0.02	54.24	53.90	54.00	1,664
31 Oct 13	53.90000 -0.50	54.07	53.80	54.07	969
30 Oct 13	54.40000 +0.40	54.45	54.14	54.30	2,217
29 Oct 13	54.00000 +0.50	54.02	53.01	54.00	5,846
28 Oct 13	53.50000 +1.51	53.50	52.25	52.25	12,330
25 Oct 13	51.99000 -0.27	52.50	51.80	52.25	2,077
24 Oct 13	52.26000 +0.01	52.35	52.00	52.25	12,216
23 Oct 13	52.25000 +0.15	52.25	52.00	52.10	1,133
22 Oct 13	52.10000 -0.10	52.35	52.04	52.20	1,454
21 Oct 13	52.20000 +0.40	52.25	51.51	52.00	5,975
18 Oct 13	51.80000 +2.30	52.00	49.50	49.51	9,985
17 Oct 13	49.50000 -0.15	50.00	49.50	49.66	1,050
16 Oct 13	49.65000 +0.00	50.00	49.30	49.70	2,602
15 Oct 13	49.65000 +0.00	49.70	49.35	49.66	2,496
14 Oct 13	49.65000 +0.00	49.96	49.51	49.65	8,326
11 Oct 13	49.65000 +0.00	49.99	49.65	49.99	2,246
10 Oct 13	49.65000 +0.05	50.00	49.60	49.60	1,745
09 Oct 13	49.60000 +0.00	50.00	49.60	49.75	949
08 Oct 13	49.60000 -0.31	49.98	49.50	49.91	701
07 Oct 13	49.91000 +0.00	49.99	49.51	49.99	872
04 Oct 13	49.91000 +0.16	50.00	49.51	50.00	4,139
03 Oct 13	49.75000 -0.51	50.30	49.75	50.30	1,121
02 Oct 13	50.26000 +0.00	50.50	50.15	50.26	2,454
01 Oct 13	50.26000 -0.41	51.00	50.26	51.00	1,573
30 Sep 13	50.67000 -0.83	51.50	50.60	51.25	980
27 Sep 13	51.50000 +0.51	51.50	50.52	50.99	6,215
26 Sep 13	50.99000 -0.51	51.50	50.51	51.50	1,576
25 Sep 13	51.50000 +0.00	51.50	51.25	51.50	676
24 Sep 13	51.50000 +0.40	51.50	51.09	51.50	795
23 Sep 13	51.10000 -1.03	52.17	51.10	52.17	6,992
20 Sep 13	52.13000 +0.13	52.13	51.89	52.00	790
19 Sep 13	52.00000 +0.01	52.21	51.85	51.85	2,928
18 Sep 13	51.99000 -0.01	52.00	51.71	51.99	620
17 Sep 13	52.00000 +0.25	52.00	51.62	51.75	1,596
16 Sep 13	51.75000 +0.00	51.75	51.55	51.75	1,995
13 Sep 13	51.75000 -0.50	51.75	51.50	51.75	953
12 Sep 13	52.25000 +0.50	52.25	51.75	51.75	2,736
11 Sep 13	51.75000 -0.25	52.00	51.38	51.89	988
10 Sep 13	52.00000 +0.50	52.00	51.25	51.25	1,888
09 Sep 13	51.50000 -0.75	52.25	51.30	52.24	975
06 Sep 13	52.25000 +0.00	52.25	51.50	51.75	1,551
05 Sep 13	52.25000 -0.10	52.34	51.66	52.34	10,855
04 Sep 13	52.35000 +0.25	52.35	52.00	52.11	998
03 Sep 13	52.10000 +0.09	52.25	52.00	52.02	9,793
02 Sep 13	52.01000 +0.01	52.10	51.80	52.00	9,060
30 Aug 13	52.00000 +0.00	52.00	51.50	51.50	6,978
29 Aug 13	52.00000 +0.20	52.00	51.50	51.80	6,154
28 Aug 13	51.80000 +0.05	51.80	51.30	51.70	1,631
27 Aug 13	51.75000 -0.03	51.75	51.30	51.60	1,792
26 Aug 13	51.78000 -0.02	51.80	51.38	51.80	1,959
23 Aug 13	51.80000 +0.30	51.80	51.30	51.60	1,749
22 Aug 13	51.50000 +0.80	51.60	50.70	50.71	5,380
21 Aug 13	50.70000 +0.00	50.98	50.50	50.69	1,943
20 Aug 13	50.70000 -0.05	50.90	50.50	50.75	1,365
19 Aug 13	50.75000 -0.37	51.20	50.75	51.20	1,968
16 Aug 13	51.12000 +0.47	51.50	51.00	51.00	372
15 Aug 13	50.65000 +0.05	51.00	50.60	50.60	1,819
14 Aug 13	50.60000 +0.80	51.00	50.00	50.02	4,412
13 Aug 13	49.80000 +0.70	50.11	49.10	49.10	4,300
12 Aug 13	49.10000 +0.10	49.50	49.10	49.50	2,861
09 Aug 13	49.00000 -0.50	49.65	49.00	49.50	1,228
08 Aug 13	49.50000 -0.50	49.99	49.50	49.99	271
07 Aug 13	50.00000 +0.09	50.00	49.75	49.89	619
06 Aug 13	49.91000 +0.11	49.99	49.75	49.80	542
05 Aug 13	49.80000 -0.45	50.00	49.80	50.00	289
02 Aug 13	50.25000 +1.25	50.25	49.00	49.25	1,742
01 Aug 13	49.00000 +0.25	49.40	48.50	48.75	1,665
31 Jul 13	48.75000 +0.65	48.75	48.10	48.10	1,327
30 Jul 13	48.10000 +0.08	48.32	48.01	48.01	1,205
29 Jul 13	48.02000 +0.00	48.30	48.02	48.25	1,170
26 Jul 13	48.02000 -0.98	49.00	48.01	48.75	2,393
25 Jul 13	49.00000 -0.20	49.20	48.75	49.20	285
24 Jul 13	49.20000 +0.26	49.25	48.75	48.94	320
23 Jul 13	48.94000 -0.31	49.50	48.75	49.50	587
22 Jul 13	49.25000 +1.73	49.44	47.60	47.75	2,822
19 Jul 13	47.52000 +0.51	48.25	46.85	47.01	38,356
18 Jul 13	47.01000 -0.74	47.81	47.01	47.81	6,540
17 Jul 13	47.75000 +0.00	48.00	47.75	48.00	1,127
16 Jul 13	47.75000 -0.07	49.50	47.56	47.80	15,013
15 Jul 13	47.82000 +0.00	48.25	47.82	48.00	1,396
12 Jul 13	47.82000 -1.66	49.48	47.76	49.48	3,899
11 Jul 13	49.48000 -0.12	49.60	49.40	49.50	736
10 Jul 13	49.60000 -0.30	49.69	49.25	49.51	1,385
09 Jul 13	49.90000 +0.00	50.00	49.70	49.90	2,110
08 Jul 13	49.90000 -0.08	50.00	49.75	49.98	1,145
05 Jul 13	49.98000 -0.27	51.00	49.75	50.26	3,989
04 Jul 13	50.25000 -0.50	50.75	50.25	50.75	3,678
03 Jul 13	50.75000 -0.76	51.75	50.75	51.75	1,298
02 Jul 13	51.51000 -0.49	52.00	51.38	51.80	1,283
01 Jul 13	52.00000 -0.19	52.18	51.80	52.00	286
28 Jun 13	52.19000 +0.78	52.19	50.60	50.60	2,727
27 Jun 13	51.41000 -0.09	51.65	51.40	51.50	466
26 Jun 13	51.50000 +0.00	51.60	51.25	51.49	1,022
25 Jun 13	51.50000 +0.30	52.00	50.75	51.10	1,953
24 Jun 13	51.20000 -0.29	51.55	51.00	51.49	1,731
21 Jun 13	51.49000 -0.01	51.50	51.32	51.50	352
20 Jun 13	51.50000 -0.25	51.75	51.25	51.75	537
19 Jun 13	51.75000 +0.25	51.75	51.32	51.50	571
18 Jun 13	51.50000 +0.45	51.50	51.05	51.05	503
17 Jun 13	51.05000 -0.35	51.45	51.05	51.25	635
14 Jun 13	51.40000 -0.10	51.51	51.40	51.50	666
13 Jun 13	51.50000 -0.16	51.75	51.41	51.66	1,838
12 Jun 13	51.66000 -0.48	52.00	51.61	51.61	2,675
11 Jun 13	52.14000 -0.36	52.51	52.00	52.51	403
10 Jun 13	52.50000 -0.48	53.05	52.50	53.05	672
07 Jun 13	52.98000 +0.25	53.05	52.51	53.05	3,662
06 Jun 13	52.73000 +0.23	52.75	52.20	52.49	619
05 Jun 13	52.50000 +0.00	52.60	52.22	52.49	1,093
04 Jun 13	52.50000 +0.00	52.50	52.40	52.40	1,270
03 Jun 13	52.50000 -0.10	52.50	52.40	52.50	1,601
31 May 13	52.60000 +0.10	52.75	52.50	52.50	3,741
30 May 13	52.50000 +0.25	52.50	52.25	52.25	10,334
29 May 13	52.25000 -0.25	52.75	52.25	52.75	503
28 May 13	52.50000 +0.70	52.50	51.61	51.61	4,042
27 May 13	51.80000 -0.19	52.00	51.25	52.00	736
24 May 13	51.99000 +0.00	52.15	51.75	52.00	3,821
23 May 13	51.99000 +0.24	51.99	51.00	51.70	2,220
22 May 13	51.75000 -0.85	52.60	51.69	52.60	2,911
21 May 13	52.60000 -0.90	53.60	52.60	53.50	2,929
20 May 13	53.50000 -0.25	53.90	53.49	53.90	2,482
17 May 13	53.75000 +1.81	53.85	53.00	53.00	12,953
16 May 13	51.94000 -0.01	51.94	51.50	51.94	254,043
15 May 13	51.95000 +0.03	51.95	51.61	51.94	254,264
14 May 13	51.92000 +0.31	51.92	51.61	51.62	538
13 May 13	51.61000 -0.44	51.80	51.25	51.61	2,545
10 May 13	52.05000 +1.15	52.05	51.00	51.00	6,239
09 May 13	50.90000 +0.00	50.90	50.52	50.89	302
08 May 13	50.90000 +0.62	50.90	50.20	50.27	1,910
07 May 13	50.28000 +0.00	50.40	49.76	50.25	1,569
06 May 13	50.28000 -0.55	51.00	50.25	50.51	2,450
03 May 13	50.83000 -0.17	51.25	50.82	51.00	510
02 May 13	51.00000 -0.40	51.50	51.00	51.50	441
30 Apr 13	51.40000 +0.41	51.40	50.71	51.19	2,394
29 Apr 13	50.99000 +0.00	51.00	50.50	50.75	23,208
26 Apr 13	50.99000 +0.00	51.25	50.77	51.00	4,468
25 Apr 13	50.99000 -1.00	51.98	50.99	51.97	2,122
24 Apr 13	51.99000 +0.01	51.99	51.60	51.97	1,015
23 Apr 13	51.98000 +0.28	51.98	51.25	51.70	827
22 Apr 13	51.70000 +0.20	51.70	51.00	51.25	1,738
19 Apr 13	51.50000 +0.00	51.75	51.10	51.10	2,715
18 Apr 13	51.50000 -0.48	51.99	51.25	51.99	1,572
17 Apr 13	51.98000 +0.00	51.98	51.51	51.98	454
16 Apr 13	51.98000 -0.41	52.40	51.71	52.40	767
15 Apr 13	52.39000 +0.19	52.39	51.91	52.20	851
12 Apr 13	52.20000 +0.40	52.20	51.70	51.90	3,632
11 Apr 13	51.80000 +0.00	51.90	51.80	51.80	698
10 Apr 13	51.80000 +0.00	51.81	51.56	51.80	2,187
09 Apr 13	51.80000 +0.06	51.80	51.50	51.74	2,290
08 Apr 13	51.74000 -0.02	51.80	51.50	51.80	927
05 Apr 13	51.76000 +0.01	51.77	51.50	51.75	2,720
04 Apr 13	51.75000 +0.25	51.75	51.25	51.50	10,193
03 Apr 13	51.50000 +0.20	51.50	51.20	51.50	688
02 Apr 13	51.30000 +0.05	51.30	51.19	51.19	1,489
28 Mar 13	51.25000 +0.25	51.25	50.76	51.00	1,333
27 Mar 13	51.00000 +0.20	51.00	50.55	51.00	783
26 Mar 13	50.80000 -0.20	50.99	50.62	50.99	1,081
25 Mar 13	51.00000 -0.25	51.27	50.62	51.26	1,273
22 Mar 13	51.25000 +0.00	51.50	50.89	51.50	1,202
21 Mar 13	51.25000 -0.73	51.99	51.15	51.99	2,107
20 Mar 13	51.98000 -0.43	52.41	51.91	52.25	998
19 Mar 13	52.41000 -0.09	52.50	51.51	52.50	1,282
18 Mar 13	52.50000 +0.47	52.50	51.51	51.75	1,256
15 Mar 13	52.03000 -0.22	52.40	52.03	52.30	1,450
14 Mar 13	52.25000 -0.27	52.78	52.25	52.75	7,454
13 Mar 13	52.52000 +0.62	52.80	52.10	52.20	3,862
12 Mar 13	51.90000 +1.10	52.00	51.00	51.00	9,245
11 Mar 13	50.80000 +0.00	50.85	50.61	50.80	385
08 Mar 13	50.80000 +0.75	50.83	50.54	50.75	2,629
07 Mar 13	50.05000 +0.04	50.25	49.92	50.03	1,139
06 Mar 13	50.01000 -0.74	50.75	49.92	50.30	4,506
05 Mar 13	50.75000 +0.40	50.75	50.35	50.35	374
04 Mar 13	50.35000 +0.00	50.87	50.06	50.48	1,514
01 Mar 13	50.35000 +0.45	50.35	49.90	50.00	1,733
28 Feb 13	49.90000 -0.10	50.00	49.77	50.00	1,494
27 Feb 13	50.00000 +0.00	50.27	49.97	50.10	541
26 Feb 13	50.00000 +0.03	50.25	49.97	50.00	3,348
25 Feb 13	49.97000 -0.03	50.09	49.76	49.80	2,180
22 Feb 13	50.00000 +0.19	50.00	49.90	50.00	1,493
21 Feb 13	49.81000 -0.09	49.90	49.81	49.90	1,144
20 Feb 13	49.90000 +0.06	49.97	49.84	49.90	359
19 Feb 13	49.84000 +0.00	49.90	49.84	49.90	1,642
18 Feb 13	49.84000 +0.00	49.90	49.84	49.90	1,327
15 Feb 13	49.84000 +0.05	49.90	49.79	49.84	899
14 Feb 13	49.79000 +0.10	49.79	49.65	49.71	916
13 Feb 13	49.69000 +0.29	49.70	49.20	49.49	1,186
12 Feb 13	49.40000 +0.40	49.50	49.03	49.50	506
11 Feb 13	49.00000 +0.00	49.02	48.90	49.00	441
08 Feb 13	49.00000 -0.19	49.25	48.90	49.19	1,304
07 Feb 13	49.19000 -0.31	49.50	48.90	49.50	975
06 Feb 13	49.50000 +0.31	49.69	49.10	49.25	4,654
05 Feb 13	49.19000 -0.04	49.19	48.80	48.80	609
04 Feb 13	49.23000 +0.22	49.25	48.80	49.01	1,877
01 Feb 13	49.01000 +0.01	49.01	48.76	49.00	1,008
31 Jan 13	49.00000 -0.45	49.40	48.78	49.01	1,376
30 Jan 13	49.45000 +0.10	49.50	49.20	49.35	929
29 Jan 13	49.35000 -0.14	49.59	49.05	49.49	264
28 Jan 13	49.49000 +0.49	49.49	49.00	49.11	909
25 Jan 13	49.00000 +0.00	49.00	48.50	48.95	783
24 Jan 13	49.00000 +0.28	49.00	48.72	49.00	821
23 Jan 13	48.72000 +0.22	48.75	48.00	48.75	1,751
22 Jan 13	48.50000 +0.10	48.50	48.25	48.40	49,841
21 Jan 13	48.40000 -0.60	48.99	47.76	48.99	1,497
18 Jan 13	49.00000 +1.38	49.00	47.25	47.62	3,046
17 Jan 13	47.62000 +0.15	47.62	47.40	47.50	730
16 Jan 13	47.47000 +0.03	47.47	47.00	47.44	961
15 Jan 13	47.44000 +0.10	47.44	47.34	47.35	609
14 Jan 13	47.34000 +0.24	47.45	47.00	47.10	1,245
11 Jan 13	47.10000 +0.10	47.19	46.75	47.19	1,295
10 Jan 13	47.00000 +0.68	47.02	46.59	46.75	1,847
09 Jan 13	46.32000 -0.43	47.00	46.32	46.90	1,183
08 Jan 13	46.75000 +0.27	46.75	46.42	46.50	1,190
07 Jan 13	46.48000 +0.48	46.48	45.90	46.00	17,298
04 Jan 13	46.00000 +0.00	46.00	45.90	45.99	2,169
03 Jan 13	46.00000 +0.20	46.00	45.80	46.00	846
02 Jan 13	45.80000 +0.00	46.00	45.80	46.00	396
31 Dec 12	45.80000 +0.01	45.80	45.55	45.80	386
28 Dec 12	45.79000 -0.01	45.80	45.50	45.79	605
27 Dec 12	45.80000 +0.70	45.80	45.10	45.10	2,035
24 Dec 12	45.10000 +0.00	45.10	45.00	45.10	1,726
21 Dec 12	45.10000 -0.29	45.40	44.90	45.40	9,435
20 Dec 12	45.39000 -0.31	45.70	45.00	45.70	2,588
19 Dec 12	45.70000 -0.05	46.00	45.00	46.00	2,876
18 Dec 12	45.75000 -0.25	46.80	45.50	46.20	5,732
17 Dec 12	46.00000 +1.25	46.00	45.00	45.00	2,487
14 Dec 12	44.75000 -0.24	45.37	44.50	44.99	1,990
13 Dec 12	44.99000 +0.39	45.40	44.85	45.00	3,428
12 Dec 12	44.60000 +0.14	45.00	44.42	44.50	4,416
11 Dec 12	44.46000 +0.00	44.50	44.00	44.00	2,181
10 Dec 12	44.46000 +0.46	44.46	44.00	44.00	2,509
07 Dec 12	44.00000 +0.10	44.00	43.90	43.90	5,928
06 Dec 12	43.90000 +0.40	44.00	43.10	43.49	10,222
05 Dec 12	43.50000 +0.01	43.50	43.00	43.50	6,033
04 Dec 12	43.49000 -0.51	43.75	43.37	43.50	11,516
03 Dec 12	44.00000 -0.50	44.50	43.76	44.50	1,033
30 Nov 12	44.50000 +0.00	45.00	44.00	44.50	2,448
29 Nov 12	44.50000 +0.23	44.50	44.27	44.27	2,010
28 Nov 12	44.27000 +0.27	44.50	43.98	44.50	33,559
27 Nov 12	44.00000 +0.00	44.49	43.50	44.00	1,418
26 Nov 12	44.00000 +0.50	44.00	43.50	44.00	2,566
23 Nov 12	43.50000 +0.14	43.70	43.00	43.00	2,287
22 Nov 12	43.36000 -1.19	45.00	42.00	44.55	8,236
21 Nov 12	44.55000 +0.00	45.44	44.20	45.00	18,391
20 Nov 12	44.55000 -0.45	45.50	44.46	45.01	5,888
19 Nov 12	45.00000 +0.00	45.69	45.00	45.00	2,742
16 Nov 12	45.00000 -0.28	45.50	45.00	45.28	2,399
15 Nov 12	45.28000 -0.62	46.00	45.28	45.90	31,302
14 Nov 12	45.90000 -0.10	46.00	45.85	46.00	905
13 Nov 12	46.00000 -0.10	46.10	45.85	46.10	1,520
12 Nov 12	46.10000 +0.09	46.10	45.99	46.01	5,429
09 Nov 12	46.01000 +0.02	46.01	45.80	45.99	2,904
08 Nov 12	45.99000 +0.07	46.14	45.85	46.00	2,697
07 Nov 12	45.92000 -0.28	46.20	45.92	46.20	800
06 Nov 12	46.20000 +0.01	46.20	46.10	46.20	1,795
05 Nov 12	46.19000 +0.09	46.19	46.10	46.11	398
02 Nov 12	46.10000 +0.00	46.20	46.00	46.20	1,970
01 Nov 12	46.10000 +0.01	46.10	46.00	46.09	2,521
31 Oct 12	46.09000 -0.41	46.50	46.00	46.49	2,685
30 Oct 12	46.50000 +0.50	46.50	45.95	46.00	2,420
29 Oct 12	46.00000 +0.20	46.00	45.98	46.00	1,589
26 Oct 12	45.80000 -0.30	46.10	45.80	46.10	1,919
25 Oct 12	46.10000 +0.10	46.11	45.75	46.00	2,935
24 Oct 12	46.00000 +0.00	46.03	45.94	46.00	8,067
23 Oct 12	46.00000 +0.00	46.00	45.95	46.00	1,141
22 Oct 12	46.00000 +0.00	46.00	45.95	45.95	2,248
19 Oct 12	46.00000 +0.00	46.00	45.95	46.00	6,467
18 Oct 12	46.00000 +0.01	46.00	45.99	45.99	1,657
17 Oct 12	45.99000 -0.06	46.05	45.80	46.00	4,889
16 Oct 12	46.05000 +0.05	46.05	45.75	46.00	2,552
15 Oct 12	46.00000 +0.00	46.00	45.75	45.75	377
12 Oct 12	46.00000 +0.90	46.00	45.35	45.50	2,998
11 Oct 12	45.10000 +0.08	45.30	45.03	45.03	368
10 Oct 12	45.02000 -0.68	45.85	45.02	45.70	894
09 Oct 12	45.70000 -0.30	46.00	45.52	46.00	3,286
08 Oct 12	46.00000 -0.75	46.65	45.50	46.65	3,938
05 Oct 12	46.75000 +0.00	46.85	46.70	46.85	1,048
04 Oct 12	46.75000 -0.10	46.85	46.75	46.84	42
03 Oct 12	46.85000 +0.34	46.85	46.50	46.51	166
02 Oct 12	46.51000 +0.01	46.90	46.19	46.19	529
01 Oct 12	46.50000 +0.00	46.75	46.50	46.75	61
28 Sep 12	46.50000 +0.00	46.51	46.50	46.51	3,297
27 Sep 12	46.50000 -0.15	46.90	46.25	46.65	5,958
26 Sep 12	46.65000 -0.35	47.00	46.25	46.99	8,244
25 Sep 12	47.00000 +0.40	47.00	46.60	46.60	166
24 Sep 12	46.60000 -0.10	46.80	46.50	46.70	2,549
21 Sep 12	46.70000 -0.05	47.00	46.55	47.00	1,717
20 Sep 12	46.75000 -0.01	46.80	46.75	46.80	437
19 Sep 12	46.76000 -0.74	47.20	46.76	47.20	616
18 Sep 12	47.50000 +0.00	47.50	47.20	47.50	374
17 Sep 12	47.50000 +0.30	47.50	47.20	47.20	700
14 Sep 12	47.20000 +0.45	47.30	47.05	47.05	807
13 Sep 12	46.75000 -0.55	47.35	46.75	47.35	345
12 Sep 12	47.30000 +0.00	47.30	47.30	47.30	121
11 Sep 12	47.30000 -0.20	47.50	46.76	47.50	331
10 Sep 12	47.50000 +1.20	47.50	46.59	46.59	813
07 Sep 12	46.30000 +0.02	46.50	46.10	46.50	1,613
06 Sep 12	46.28000 -0.97	47.25	46.28	47.25	1,514
05 Sep 12	47.25000 -0.15	47.50	47.25	47.40	937
04 Sep 12	47.40000 -0.60	47.99	47.40	47.99	613
03 Sep 12	48.00000 +0.72	48.00	47.40	47.60	1,431
31 Aug 12	47.28000 -0.32	47.60	47.21	47.60	707
30 Aug 12	47.60000 -0.40	47.98	47.60	47.98	1,280
29 Aug 12	48.00000 +0.00	48.00	47.75	48.00	60
28 Aug 12	48.00000 +0.00	48.00	48.00	48.00	165
27 Aug 12	48.00000 -0.10	48.20	48.00	48.10	110
24 Aug 12	48.10000 -0.10	48.20	48.00	48.00	365
23 Aug 12	48.20000 +0.00	48.20	48.00	48.20	92
22 Aug 12	48.20000 +0.20	48.20	48.00	48.00	2,874
21 Aug 12	48.00000 +0.47	48.00	47.50	47.53	494
20 Aug 12	47.53000 -0.27	48.25	47.51	47.81	2,048
17 Aug 12	47.80000 -0.39	48.20	47.75	48.19	1,586
16 Aug 12	48.19000 +0.19	48.20	48.00	48.01	4,541
15 Aug 12	48.00000 +0.00	48.00	48.00	48.00	23
14 Aug 12	48.00000 +0.20	48.20	47.34	47.81	2,540
13 Aug 12	47.80000 +0.00	47.80	47.80	47.80	290
10 Aug 12	47.80000 -0.05	47.90	47.80	47.85	801
09 Aug 12	47.85000 +0.00	48.00	47.80	47.84	401
08 Aug 12	47.85000 -0.29	48.20	47.75	48.00	1,027
07 Aug 12	48.14000 -0.06	48.19	48.00	48.19	213
06 Aug 12	48.20000 +0.20	48.20	48.00	48.19	331
03 Aug 12	48.00000 +0.45	48.00	47.55	47.75	625
02 Aug 12	47.55000 -0.20	47.99	47.55	47.76	292
01 Aug 12	47.75000 +0.34	47.75	47.41	47.41	1,549
31 Jul 12	47.41000 +0.09	48.00	47.33	47.75	994
30 Jul 12	47.32000 -0.18	47.99	46.75	47.00	970
27 Jul 12	47.50000 +0.25	47.50	46.75	47.25	1,091
26 Jul 12	47.25000 -0.25	48.00	47.25	47.50	579
25 Jul 12	47.50000 +0.09	48.00	47.42	47.42	623
24 Jul 12	47.41000 -0.70	48.11	47.41	48.11	1,152
23 Jul 12	48.11000 -0.77	48.70	48.10	48.51	4,029
20 Jul 12	48.88000 -0.02	48.91	48.51	48.91	179
19 Jul 12	48.90000 -0.11	49.00	48.52	49.00	335
18 Jul 12	49.01000 -0.99	49.99	49.01	49.99	6,479
17 Jul 12	50.00000 +0.01	50.00	49.50	49.99	100
16 Jul 12	49.99000 +0.78	49.99	48.99	49.22	1,034
13 Jul 12	49.21000 +0.00	49.50	49.21	49.21	620
12 Jul 12	49.21000 -0.29	49.50	49.10	49.50	387
11 Jul 12	49.50000 -0.02	49.52	49.50	49.52	439
10 Jul 12	49.52000 -0.79	50.35	49.51	50.25	12,871
09 Jul 12	50.31000 +0.31	51.00	50.04	50.04	5,113
06 Jul 12	50.00000 +0.25	50.50	50.00	50.00	5,151
05 Jul 12	49.75000 -0.25	50.00	49.14	50.00	300
04 Jul 12	50.00000 +0.00	50.00	50.00	50.00	154
03 Jul 12	50.00000 +0.00	50.49	50.00	50.00	2,694
02 Jul 12	50.00000 -0.21	50.21	49.50	50.21	483
29 Jun 12	50.21000 +0.05	50.25	49.50	50.16	271
28 Jun 12	50.16000 -0.33	50.49	49.75	50.01	506
27 Jun 12	50.49000 +0.00	50.49	49.99	50.49	250
26 Jun 12	50.49000 -0.01	50.50	50.00	50.00	3,497
25 Jun 12	50.50000 +0.50	50.50	49.80	50.01	388
22 Jun 12	50.00000 -0.50	51.50	50.00	51.50	1,106
21 Jun 12	50.50000 +0.00	50.69	49.75	50.50	192
20 Jun 12	50.50000 +1.25	50.50	49.00	49.25	925
19 Jun 12	49.25000 -0.24	49.50	49.25	49.49	1,982
18 Jun 12	49.49000 +0.56	49.83	49.00	49.40	439
15 Jun 12	48.93000 +0.01	49.40	48.90	48.90	10,653
14 Jun 12	48.92000 +0.17	48.92	48.90	48.90	250
13 Jun 12	48.75000 +0.10	48.75	48.56	48.67	495
12 Jun 12	48.65000 -0.25	48.90	48.55	48.89	734
11 Jun 12	48.90000 -0.09	49.00	48.75	49.00	973
08 Jun 12	48.99000 +0.89	48.99	48.21	48.21	460
07 Jun 12	48.10000 +0.00	48.49	48.10	48.10	851
06 Jun 12	48.10000 +0.02	48.29	48.08	48.08	348
05 Jun 12	48.08000 +0.01	48.28	48.07	48.08	355
04 Jun 12	48.07000 -0.09	48.16	48.00	48.16	265
01 Jun 12	48.16000 +0.16	48.50	48.01	48.01	337
31 May 12	48.00000 +0.00	48.01	48.00	48.00	152
30 May 12	48.00000 -0.01	48.21	47.90	48.21	458
29 May 12	48.01000 +0.00	48.30	47.75	48.01	274
28 May 12	48.01000 +0.01	48.50	48.00	48.00	468
25 May 12	48.00000 +0.27	48.00	47.52	47.52	636
24 May 12	47.73000 -0.27	48.00	47.25	48.00	552
23 May 12	48.00000 +0.50	48.00	47.50	47.51	41
22 May 12	47.50000 +0.25	48.10	47.25	47.25	1,053
21 May 12	47.25000 +0.00	47.55	47.24	47.26	231
18 May 12	47.25000 +0.50	47.97	46.76	47.24	1,037
17 May 12	46.75000 +0.25	46.75	46.50	46.51	93
16 May 12	46.50000 +0.07	46.60	46.50	46.50	346
15 May 12	46.43000 -0.07	47.00	46.00	46.95	780
14 May 12	46.50000 +0.00	46.75	46.50	46.75	625
11 May 12	46.50000 -0.50	46.50	45.80	46.50	12,640
10 May 12	47.00000 -0.25	47.70	47.00	47.25	1,160
09 May 12	47.25000 +0.00	47.45	47.01	47.26	652
08 May 12	47.25000 +1.05	47.50	47.25	47.25	1,108
07 May 12	46.20000 +0.59	47.50	45.87	45.87	2,038
04 May 12	45.61000 -2.59	48.20	45.61	48.20	5,748
03 May 12	48.20000 +0.14	48.45	47.76	48.07	8,184
02 May 12	48.06000 +0.06	49.00	48.00	48.20	3,538
30 Apr 12	48.00000 +0.75	48.00	47.20	47.50	690
27 Apr 12	47.25000 +0.66	47.50	46.61	46.61	600
26 Apr 12	46.59000 +0.14	47.00	46.59	46.75	591
25 Apr 12	46.45000 +0.09	47.00	46.25	46.36	1,811
24 Apr 12	46.36000 -0.14	47.00	46.25	46.50	3,524
23 Apr 12	46.50000 -1.25	47.74	46.50	47.72	1,503
20 Apr 12	47.75000 -0.75	48.40	47.75	48.25	18,273
19 Apr 12	48.50000 -0.25	48.97	48.50	48.69	424
18 Apr 12	48.75000 -0.75	49.60	48.75	49.51	704
17 Apr 12	49.50000 +0.10	49.75	49.40	49.40	280
16 Apr 12	49.40000 +0.00	49.40	48.00	49.40	2,381
13 Apr 12	49.40000 +0.14	50.00	49.40	50.00	30,201
12 Apr 12	49.26000 +0.96	50.49	48.50	48.50	2,661
11 Apr 12	48.30000 -1.01	50.00	48.30	49.31	1,677
10 Apr 12	49.31000 -1.69	50.10	49.10	50.10	3,934
05 Apr 12	51.00000 +0.00	51.25	50.51	50.75	392
04 Apr 12	51.00000 -0.16	51.00	50.75	51.00	349
03 Apr 12	51.16000 +0.16	51.48	51.00	51.00	601
02 Apr 12	51.00000 -0.75	51.53	50.50	51.25	5,422
30 Mar 12	51.75000 +0.25	51.75	51.27	51.50	953
29 Mar 12	51.50000 +0.25	51.75	51.25	51.26	498
28 Mar 12	51.25000 -0.77	52.25	51.00	52.00	2,946
27 Mar 12	52.02000 -0.73	52.75	52.02	52.51	1,517
26 Mar 12	52.75000 +0.24	52.79	52.25	52.25	603
23 Mar 12	52.51000 -0.01	52.51	52.30	52.30	1,316
22 Mar 12	52.52000 +0.01	53.30	52.40	52.51	1,404
21 Mar 12	52.51000 -0.49	53.20	52.42	53.00	982
20 Mar 12	53.00000 +0.22	53.00	52.51	53.00	378
19 Mar 12	52.78000 -0.52	53.30	52.51	53.00	1,882
16 Mar 12	53.30000 +0.30	53.48	53.20	53.40	1,231
15 Mar 12	53.00000 +0.31	53.00	52.69	52.70	348
14 Mar 12	52.69000 +0.68	52.80	52.01	52.01	545
13 Mar 12	52.01000 +0.51	52.25	51.60	51.60	6,465
12 Mar 12	51.50000 +0.00	51.90	51.25	51.60	826
09 Mar 12	51.50000 +1.10	51.59	51.00	51.50	2,520
08 Mar 12	50.40000 -0.76	50.92	50.27	50.80	1,365
07 Mar 12	51.16000 +0.66	51.23	50.50	50.51	1,380
06 Mar 12	50.50000 -1.28	52.00	50.50	52.00	21,504
05 Mar 12	51.78000 +0.12	52.50	51.40	51.40	2,419
02 Mar 12	51.66000 +0.26	52.00	50.50	51.41	1,708
01 Mar 12	51.40000 -0.50	51.74	51.01	51.02	875
29 Feb 12	51.90000 -0.34	52.24	51.20	52.24	918
28 Feb 12	52.24000 -0.26	52.50	52.00	52.50	676
27 Feb 12	52.50000 +1.30	52.50	51.20	51.30	14,493
24 Feb 12	51.20000 -0.70	51.90	51.20	51.90	705
23 Feb 12	51.90000 +0.30	52.24	51.60	51.60	855
22 Feb 12	51.60000 -1.29	52.75	51.60	52.75	5,654
21 Feb 12	52.89000 +0.89	53.00	51.99	51.99	2,685
20 Feb 12	52.00000 -1.49	53.50	52.00	53.00	4,418
17 Feb 12	53.49000 +3.59	53.49	49.96	49.96	8,882
16 Feb 12	49.90000 +0.45	50.23	49.45	49.72	2,569
15 Feb 12	49.45000 +0.00	49.49	49.30	49.49	261
14 Feb 12	49.45000 +0.65	49.45	49.15	49.25	658
13 Feb 12	48.80000 +0.30	49.15	48.51	48.80	842
10 Feb 12	48.50000 +1.14	48.85	47.85	48.50	2,409
09 Feb 12	47.36000 +0.04	47.99	47.36	47.45	48,592
08 Feb 12	47.32000 +0.39	47.80	47.21	47.40	3,870
07 Feb 12	46.93000 +0.00	47.39	46.80	47.00	2,319
06 Feb 12	46.93000 +0.53	47.33	46.40	46.40	1,111
03 Feb 12	46.40000 +0.00	46.94	46.07	46.40	2,393
02 Feb 12	46.40000 -0.73	47.13	46.00	47.13	4,200
01 Feb 12	47.13000 -0.49	48.00	47.13	47.61	1,886
31 Jan 12	47.62000 +0.00	47.99	47.40	47.63	1,436
30 Jan 12	47.62000 -0.10	47.99	47.62	47.72	944
27 Jan 12	47.72000 -0.28	48.40	47.50	48.40	837
26 Jan 12	48.00000 -0.35	48.20	47.90	48.05	3,050
25 Jan 12	48.35000 +0.05	48.35	48.30	48.30	56
24 Jan 12	48.30000 +0.25	48.50	48.04	48.04	1,459
23 Jan 12	48.05000 -0.35	48.40	48.05	48.10	438
20 Jan 12	48.40000 +0.35	48.50	48.06	48.06	3,411
19 Jan 12	48.05000 -0.30	48.42	48.05	48.35	5,033
18 Jan 12	48.35000 -0.28	48.64	48.35	48.64	10,485
17 Jan 12	48.63000 +0.00	49.00	48.37	48.63	3,298
16 Jan 12	48.63000 -0.36	48.63	48.10	48.10	909
13 Jan 12	48.99000 -0.06	49.00	48.61	49.00	2,715
12 Jan 12	49.05000 +0.14	49.11	48.59	48.91	9,178
11 Jan 12	48.91000 -0.34	49.25	48.75	49.25	1,197
10 Jan 12	49.25000 -0.25	49.50	49.25	49.50	2,149
09 Jan 12	49.50000 +0.25	49.50	49.50	49.50	124
06 Jan 12	49.25000 -0.17	49.82	49.25	49.61	9,058
05 Jan 12	49.42000 -0.05	49.62	49.12	49.47	461
04 Jan 12	49.47000 +0.56	49.98	49.00	49.01	809
03 Jan 12	48.91000 -0.09	50.00	48.40	48.98	2,716
02 Jan 12	49.00000 +0.59	49.00	49.00	49.00	206
30 Dec 11	48.41000 -0.09	48.50	48.41	48.50	21
29 Dec 11	48.50000 +0.26	48.60	48.40	48.60	827
28 Dec 11	48.24000 +0.74	48.24	47.50	47.51	249
27 Dec 11	47.50000 -0.49	48.59	47.50	48.00	1,015
23 Dec 11	47.99000 +0.00	47.99	46.50	46.50	5,890
22 Dec 11	47.99000 -0.19	48.49	46.05	48.18	5,047
21 Dec 11	48.18000 +0.73	48.21	47.45	47.45	3,043
20 Dec 11	47.45000 +0.58	48.05	46.88	46.88	1,397
19 Dec 11	46.87000 +0.36	47.10	46.10	46.52	2,486
16 Dec 11	46.51000 -0.79	47.50	46.50	47.30	1,665
15 Dec 11	47.30000 +0.04	47.62	47.30	47.33	327
14 Dec 11	47.26000 +0.00	48.00	47.00	47.00	21,637
13 Dec 11	47.26000 +0.26	47.26	46.01	47.00	1,346
12 Dec 11	47.00000 -1.60	48.36	47.00	47.51	1,422
09 Dec 11	48.60000 +1.10	48.60	47.26	47.50	3,938
08 Dec 11	47.50000 -0.50	48.54	46.97	48.54	1,083
07 Dec 11	48.00000 +2.82	48.58	45.21	45.21	4,560
06 Dec 11	45.18000 +0.53	45.24	44.00	45.20	12,673
05 Dec 11	44.65000 +0.11	45.09	44.60	44.60	1,664
02 Dec 11	44.54000 +0.00	45.00	44.40	45.00	3,675
01 Dec 11	44.54000 -0.15	45.00	44.15	45.00	3,739
30 Nov 11	44.69000 +0.01	45.00	44.52	44.68	3,628
29 Nov 11	44.68000 +0.00	45.10	44.52	44.98	1,557
28 Nov 11	44.68000 -0.42	45.56	44.50	45.10	3,653
25 Nov 11	45.10000 +0.00	45.50	45.10	45.21	1,104
24 Nov 11	45.10000 -2.40	48.50	45.10	47.50	5,835
23 Nov 11	47.50000 -1.50	49.21	47.50	49.00	1,724
22 Nov 11	49.00000 -1.00	50.00	49.00	50.00	3,658
21 Nov 11	50.00000 -0.11	50.12	50.00	50.11	383
18 Nov 11	50.11000 -1.89	52.00	50.11	52.00	1,563
17 Nov 11	52.00000 -0.75	52.76	52.00	52.76	1,058
16 Nov 11	52.75000 +0.16	52.98	52.01	52.01	785
15 Nov 11	52.59000 +0.00	52.59	52.25	52.59	447
14 Nov 11	52.59000 -0.90	53.75	52.50	53.49	890
11 Nov 11	53.49000 +0.61	53.49	52.25	52.88	497
10 Nov 11	52.88000 -0.12	53.50	51.50	53.00	2,532
09 Nov 11	53.00000 +0.00	53.00	52.95	53.00	1,836
08 Nov 11	53.00000 +0.50	53.00	53.00	53.00	261
07 Nov 11	52.50000 +0.00	53.00	52.00	52.50	2,791
04 Nov 11	52.50000 +1.00	52.50	51.50	51.51	1,517
03 Nov 11	51.50000 +0.00	51.50	51.00	51.00	1,425
02 Nov 11	51.50000 -0.70	52.00	51.00	52.00	1,013
01 Nov 11	52.20000 +0.79	52.99	51.51	51.51	602
31 Oct 11	51.41000 +0.16	52.42	51.00	51.39	939
28 Oct 11	51.25000 +0.99	51.50	50.25	50.51	433
27 Oct 11	50.26000 +0.26	51.50	50.00	50.45	2,228
26 Oct 11	50.00000 +0.00	50.44	49.86	50.01	401
25 Oct 11	50.00000 +0.40	50.10	49.70	50.00	2,356
24 Oct 11	49.60000 +1.10	50.00	49.19	49.99	1,610
21 Oct 11	48.50000 +0.50	49.40	48.50	49.00	3,227
20 Oct 11	48.00000 +0.00	48.35	48.00	48.00	375
19 Oct 11	48.00000 +1.00	48.00	47.01	47.01	791
18 Oct 11	47.00000 -0.80	47.80	47.00	47.80	1,251
17 Oct 11	47.80000 +0.30	48.50	47.75	47.75	1,506
14 Oct 11	47.50000 +0.49	47.95	47.06	47.06	2,848
13 Oct 11	47.01000 +0.51	47.55	46.51	46.51	638
12 Oct 11	46.50000 +0.30	46.60	46.20	46.21	1,125
11 Oct 11	46.20000 -0.01	46.50	46.20	46.50	1,178
10 Oct 11	46.21000 -0.09	46.50	46.20	46.20	629
07 Oct 11	46.30000 +0.29	46.50	46.20	46.20	586
06 Oct 11	46.01000 +0.01	46.50	46.01	46.50	664
05 Oct 11	46.00000 +1.15	46.50	45.20	45.99	1,590
04 Oct 11	44.85000 +0.31	44.85	44.54	44.54	174
03 Oct 11	44.54000 -2.96	47.50	44.54	47.50	1,176
30 Sep 11	47.50000 -0.05	48.50	47.00	47.55	984
29 Sep 11	47.55000 -1.25	48.50	46.70	47.02	2,945
28 Sep 11	48.80000 -0.45	49.40	48.80	49.25	1,353
27 Sep 11	49.25000 -0.25	50.40	49.25	49.25	3,464
26 Sep 11	49.50000 +0.00	49.85	49.26	49.50	291
23 Sep 11	49.50000 -0.50	50.00	49.50	49.50	718
22 Sep 11	50.00000 -1.76	52.66	50.00	51.76	1,941
21 Sep 11	51.76000 +0.06	52.66	51.71	51.71	788
20 Sep 11	51.70000 +0.00	52.66	51.70	52.00	478
19 Sep 11	51.70000 -0.90	53.00	51.70	52.60	1,622
16 Sep 11	52.60000 -0.06	52.66	52.60	52.60	500
15 Sep 11	52.66000 +0.14	53.32	52.52	52.52	586
14 Sep 11	52.52000 +0.27	53.49	51.83	53.49	938
13 Sep 11	52.25000 +0.25	52.46	51.50	52.00	1,694
12 Sep 11	52.00000 -2.25	54.26	52.00	54.26	694
09 Sep 11	54.25000 -2.33	57.00	54.25	56.65	2,818
08 Sep 11	56.58000 -0.41	57.08	56.02	56.98	1,017
07 Sep 11	56.99000 -0.52	57.10	55.08	57.10	3,793
06 Sep 11	57.51000 +0.00	57.51	57.01	57.50	374
05 Sep 11	57.51000 -0.71	58.07	57.50	58.06	842
02 Sep 11	58.22000 -0.28	58.41	57.50	58.41	218
01 Sep 11	58.50000 +0.05	58.50	57.05	58.45	635
31 Aug 11	58.45000 +2.45	58.45	55.47	56.00	3,638
30 Aug 11	56.00000 +0.00	56.01	55.00	56.00	1,366
29 Aug 11	56.00000 +1.46	56.00	54.25	54.54	1,578
26 Aug 11	54.54000 +0.48	54.54	54.00	54.06	464
25 Aug 11	54.06000 +1.17	55.09	53.13	53.13	1,199
24 Aug 11	52.89000 +1.38	54.00	51.52	51.52	1,664
23 Aug 11	51.51000 -3.19	54.78	51.00	54.71	3,410
22 Aug 11	54.70000 +0.25	54.70	54.37	54.45	213
19 Aug 11	54.45000 -2.79	56.50	54.45	56.50	2,420
18 Aug 11	57.24000 -1.26	58.45	56.68	58.45	773
17 Aug 11	58.50000 +0.50	58.50	57.50	57.50	1,219
16 Aug 11	58.00000 +1.10	58.00	56.60	56.91	1,463
15 Aug 11	56.90000 +0.40	57.00	56.50	56.50	276
12 Aug 11	56.50000 +1.15	56.50	55.37	55.39	947
11 Aug 11	55.35000 -1.65	57.00	55.33	57.00	1,547
10 Aug 11	57.00000 -1.00	58.50	57.00	58.00	2,108
09 Aug 11	58.00000 -2.75	60.50	57.50	60.50	2,539
08 Aug 11	60.75000 -1.75	61.95	60.75	61.80	1,581
05 Aug 11	62.50000 -0.50	62.81	60.50	62.50	1,963
04 Aug 11	63.00000 -1.00	64.15	62.81	63.75	1,764
03 Aug 11	64.00000 +0.00	64.25	64.00	64.00	612
02 Aug 11	64.00000 -0.58	65.00	64.00	64.58	1,621
01 Aug 11	64.58000 -0.37	65.75	64.58	65.75	629
29 Jul 11	64.95000 -0.04	65.06	64.85	64.99	949
28 Jul 11	64.99000 +0.00	65.00	64.50	65.00	1,419
27 Jul 11	64.99000 -0.01	65.00	64.75	65.00	1,339
26 Jul 11	65.00000 +0.05	65.00	63.05	64.84	2,321
25 Jul 11	64.95000 +0.95	64.95	64.00	64.00	398
22 Jul 11	64.00000 -0.17	65.00	64.00	64.21	1,765
21 Jul 11	64.17000 +1.67	64.17	62.50	62.50	3,691
20 Jul 11	62.50000 -0.39	62.50	61.42	62.50	987
19 Jul 11	62.89000 +0.61	62.89	61.50	62.00	1,201
18 Jul 11	62.28000 -0.52	62.80	61.50	62.80	1,318
15 Jul 11	62.80000 +0.35	62.80	62.00	62.50	620
14 Jul 11	62.45000 +0.33	62.45	61.50	61.99	303
13 Jul 11	62.12000 +0.48	62.12	61.50	61.64	641
12 Jul 11	61.64000 +0.99	62.32	60.25	60.65	1,688
11 Jul 11	60.65000 +0.15	61.00	60.50	60.50	876
08 Jul 11	60.50000 +0.00	60.99	60.10	60.50	1,643
07 Jul 11	60.50000 -0.90	61.90	60.50	61.12	1,332
06 Jul 11	61.40000 -0.10	61.50	61.25	61.50	170
05 Jul 11	61.50000 +0.00	62.00	61.41	61.51	401
04 Jul 11	61.50000 -0.25	62.00	61.50	61.80	466
01 Jul 11	61.75000 +0.00	61.99	61.75	61.99	242
30 Jun 11	61.75000 +0.25	62.00	61.56	61.99	647
29 Jun 11	61.50000 -0.84	62.35	61.50	62.35	2,384
28 Jun 11	62.34000 +0.69	62.34	61.66	61.66	1,434
27 Jun 11	61.65000 -0.46	63.01	61.50	61.51	9,039
24 Jun 11	62.11000 -0.49	62.90	61.50	62.55	1,558
23 Jun 11	62.60000 -0.67	63.75	62.60	63.75	2,739
22 Jun 11	63.27000 -1.28	65.00	63.27	65.00	2,759
21 Jun 11	64.55000 +0.85	65.00	63.70	64.00	1,087
20 Jun 11	63.70000 -0.65	65.00	63.70	64.35	1,024
17 Jun 11	64.35000 +0.81	65.50	63.51	64.00	2,347
16 Jun 11	63.54000 +0.03	64.20	63.25	63.52	1,203
15 Jun 11	63.51000 -0.89	65.00	63.50	64.39	3,178
14 Jun 11	64.40000 -0.52	65.49	64.40	65.49	1,063
13 Jun 11	64.92000 -0.27	65.49	64.91	65.49	164
10 Jun 11	65.19000 -0.13	65.32	64.75	65.32	1,320
09 Jun 11	65.32000 +1.33	65.32	63.99	64.00	1,680
08 Jun 11	63.99000 +0.99	64.00	63.01	63.01	1,171
07 Jun 11	63.00000 +0.40	64.40	62.60	62.60	2,163
06 Jun 11	62.60000 -0.34	62.61	62.60	62.60	405
03 Jun 11	62.94000 +0.34	63.25	62.60	63.25	535
02 Jun 11	62.60000 -0.90	62.77	62.50	62.50	773
01 Jun 11	63.50000 -0.80	64.40	63.50	64.30	1,109
31 May 11	64.30000 +0.40	64.40	63.71	64.00	1,319
30 May 11	63.90000 +0.00	64.15	63.76	64.00	587
27 May 11	63.90000 -0.21	64.20	63.90	64.11	1,950
26 May 11	64.11000 +0.01	64.97	63.81	64.10	1,141
25 May 11	64.10000 +0.00	64.30	64.00	64.09	1,989
24 May 11	64.10000 -0.05	64.35	63.98	64.15	550
23 May 11	64.15000 -0.25	64.35	64.15	64.35	2,141
20 May 11	64.40000 -0.90	65.25	64.40	65.25	3,992
19 May 11	65.30000 -0.20	65.40	65.10	65.10	2,609
18 May 11	65.50000 +0.00	65.50	65.10	65.50	3,174
17 May 11	65.50000 +0.24	65.50	65.25	65.26	3,462
16 May 11	65.26000 +0.01	65.75	65.26	65.75	96
13 May 11	65.25000 -1.53	66.49	65.20	65.20	2,006
12 May 11	66.78000 +0.00	67.00	66.25	66.78	332
11 May 11	66.78000 +0.96	67.00	66.29	66.75	942
10 May 11	65.82000 +0.00	67.00	65.65	66.12	1,574
09 May 11	65.82000 -0.18	66.18	65.80	66.18	409
06 May 11	66.00000 -0.47	66.48	66.00	66.47	1,380
05 May 11	66.47000 +0.65	66.47	65.83	65.83	324
04 May 11	65.82000 -0.17	66.40	65.75	66.00	414
03 May 11	65.99000 +0.66	66.00	65.33	65.33	941
02 May 11	65.33000 -0.67	67.00	65.01	66.00	685
29 Apr 11	66.00000 -1.33	67.09	66.00	67.09	962
28 Apr 11	67.33000 +1.34	67.33	66.00	66.00	1,855
27 Apr 11	65.99000 +0.00	66.13	65.12	65.99	758
26 Apr 11	65.99000 -0.34	67.00	65.42	66.99	1,319
21 Apr 11	66.33000 +0.83	66.33	65.50	65.51	224
20 Apr 11	65.50000 +0.25	65.80	65.25	65.25	817
19 Apr 11	65.25000 +0.00	65.50	65.07	65.25	1,538
18 Apr 11	65.25000 -0.82	66.50	65.11	66.50	1,186
15 Apr 11	66.07000 -0.04	66.70	66.05	66.70	1,342
14 Apr 11	66.11000 -0.07	66.19	66.11	66.18	154
13 Apr 11	66.18000 -2.32	68.76	66.03	68.50	4,887
12 Apr 11	68.50000 -1.50	69.94	68.50	69.50	1,687
11 Apr 11	70.00000 +0.60	70.00	68.26	69.39	2,165
08 Apr 11	69.40000 +1.40	69.40	67.05	68.00	2,950
07 Apr 11	68.00000 +0.05	68.45	66.00	67.60	5,426
06 Apr 11	67.95000 +0.45	68.00	67.00	67.50	3,108
05 Apr 11	67.50000 +0.73	67.50	66.01	66.77	1,036
04 Apr 11	66.77000 +0.00	67.50	66.25	66.75	2,084
01 Apr 11	66.77000 +1.27	67.50	65.00	65.99	2,358
31 Mar 11	65.50000 +0.26	66.00	63.50	65.24	3,197
30 Mar 11	65.24000 +1.24	65.50	64.01	64.01	1,830
29 Mar 11	64.00000 -0.50	65.00	63.70	64.50	1,883
28 Mar 11	64.50000 -0.15	65.24	64.28	65.00	2,175
25 Mar 11	64.65000 +0.41	65.08	63.92	64.00	1,555
24 Mar 11	64.24000 +0.24	64.25	63.51	63.99	976
23 Mar 11	64.00000 +0.00	64.25	63.50	64.10	1,238
22 Mar 11	64.00000 +0.00	64.50	63.50	64.01	2,428
21 Mar 11	64.00000 +0.13	65.18	63.88	63.88	1,726
18 Mar 11	63.87000 +0.00	64.00	63.75	63.87	525
17 Mar 11	63.87000 -0.13	64.00	63.00	63.11	821
16 Mar 11	64.00000 +0.50	64.00	63.00	63.51	1,698
15 Mar 11	63.50000 -1.30	65.00	63.50	63.50	3,826
14 Mar 11	64.80000 +0.00	65.08	64.50	64.80	1,013
11 Mar 11	64.80000 +1.97	65.47	63.72	64.80	6,381
10 Mar 11	62.83000 +0.73	63.00	62.00	62.10	4,235
09 Mar 11	62.10000 -1.41	64.70	62.00	64.70	9,679
08 Mar 11	63.51000 -1.88	66.00	63.11	66.00	2,157
07 Mar 11	65.39000 -0.61	65.96	64.75	64.75	939
04 Mar 11	66.00000 +0.00	66.02	63.97	66.02	2,665
03 Mar 11	66.00000 -0.99	66.35	65.50	66.00	641
02 Mar 11	66.99000 -0.10	67.50	65.00	67.50	1,095
01 Mar 11	67.09000 -1.40	67.63	66.50	67.50	3,447
28 Feb 11	68.49000 +2.58	68.90	65.41	65.90	4,761
25 Feb 11	65.91000 +1.96	66.50	63.10	63.96	4,771
24 Feb 11	63.95000 +0.00	63.95	63.30	63.50	636
23 Feb 11	63.95000 +0.00	65.00	63.95	63.95	676
22 Feb 11	63.95000 +0.48	64.00	62.88	63.47	763
21 Feb 11	63.47000 -0.03	64.00	63.00	63.40	1,114
18 Feb 11	63.50000 -1.15	64.50	63.50	64.25	4,738
17 Feb 11	64.65000 +0.14	64.74	64.51	64.51	244
16 Feb 11	64.51000 -0.49	65.04	64.50	65.01	443
15 Feb 11	65.00000 +0.00	65.00	64.50	65.00	1,426
14 Feb 11	65.00000 +0.00	65.00	64.51	65.00	491
11 Feb 11	65.00000 +0.65	65.00	64.10	64.10	849
10 Feb 11	64.35000 -0.65	65.00	64.35	64.99	453
09 Feb 11	65.00000 +0.48	65.01	64.53	65.01	390
08 Feb 11	64.52000 -0.53	65.75	64.50	65.06	582
07 Feb 11	65.05000 +0.03	66.20	65.02	65.02	1,461
04 Feb 11	65.02000 +1.52	65.50	63.62	64.34	4,487
03 Feb 11	63.50000 +0.46	63.50	62.75	63.04	622
02 Feb 11	63.04000 -0.22	64.01	62.26	64.00	6,717
01 Feb 11	63.26000 +3.21	64.00	60.87	61.45	5,668
31 Jan 11	60.05000 -3.45	63.50	60.05	63.50	5,475
28 Jan 11	63.50000 +0.23	65.99	63.00	63.75	1,528
27 Jan 11	63.27000 -0.73	64.00	63.00	64.00	431
26 Jan 11	64.00000 +0.00	65.50	63.25	65.50	3,366
25 Jan 11	64.00000 -2.00	66.00	63.85	65.50	1,927
24 Jan 11	66.00000 +2.50	66.00	63.75	63.75	1,894
21 Jan 11	63.50000 -0.25	64.25	62.51	64.00	1,255
20 Jan 11	63.75000 -0.75	64.50	63.10	64.50	669
19 Jan 11	64.50000 +1.28	65.00	63.00	63.40	1,185
18 Jan 11	63.22000 -0.11	63.59	62.51	62.76	553
17 Jan 11	63.33000 -1.57	64.90	63.00	64.90	1,497
14 Jan 11	64.90000 -0.98	65.29	62.75	65.01	2,599
13 Jan 11	65.88000 -0.72	66.60	65.50	66.60	982
12 Jan 11	66.60000 -0.30	66.95	65.75	66.90	565
11 Jan 11	66.90000 +1.10	66.90	65.50	65.80	500
10 Jan 11	65.80000 -1.10	66.75	65.75	66.75	738
07 Jan 11	66.90000 +2.90	67.00	63.51	64.00	3,937
06 Jan 11	64.00000 +0.00	64.27	63.72	64.27	346
05 Jan 11	64.00000 +0.00	64.27	63.47	64.00	1,411
04 Jan 11	64.00000 +1.92	66.00	61.51	62.25	2,794
03 Jan 11	62.08000 +1.83	63.00	60.32	60.60	1,621
31 Dec 10	60.25000 +0.00	60.50	60.01	60.50	133
30 Dec 10	60.25000 -0.25	60.60	60.25	60.50	345
29 Dec 10	60.50000 +0.50	60.60	60.00	60.00	945
28 Dec 10	60.00000 -0.38	60.45	60.00	60.38	14,628
27 Dec 10	60.38000 +0.34	60.50	59.76	59.76	1,937
24 Dec 10	60.04000 +0.04	60.28	60.00	60.00	525
23 Dec 10	60.00000 +0.75	60.00	58.30	59.25	6,901
22 Dec 10	59.25000 +0.25	59.25	58.24	58.50	2,119
21 Dec 10	59.00000 +1.25	59.00	57.75	57.80	1,254
20 Dec 10	57.75000 -0.65	58.65	57.75	58.01	854
17 Dec 10	58.40000 +0.72	60.00	57.50	57.68	4,829
16 Dec 10	57.68000 -0.61	58.29	57.01	58.29	537
15 Dec 10	58.29000 -0.66	58.50	57.50	58.50	6,398
14 Dec 10	58.95000 +0.95	58.95	57.76	58.49	1,349
13 Dec 10	58.00000 +0.50	58.49	57.00	57.00	14,424
10 Dec 10	57.50000 -0.80	58.28	57.41	58.28	1,882
09 Dec 10	58.30000 +1.06	58.30	57.00	57.30	3,596
08 Dec 10	57.24000 +0.74	57.25	56.05	57.00	2,278
07 Dec 10	56.50000 +0.00	57.30	56.30	56.51	11,462
06 Dec 10	56.50000 -0.46	56.95	55.60	56.95	2,924
03 Dec 10	56.96000 +0.34	56.96	56.50	56.62	706
02 Dec 10	56.62000 +0.20	56.90	56.27	56.90	1,613
01 Dec 10	56.42000 -0.38	57.00	56.32	57.00	768
30 Nov 10	56.80000 -0.17	57.00	56.25	56.97	1,503
29 Nov 10	56.97000 +0.37	56.97	56.00	56.00	532
26 Nov 10	56.60000 +0.00	56.70	56.20	56.35	2,032
25 Nov 10	56.60000 +0.10	56.70	56.00	56.51	5,023
24 Nov 10	56.50000 -0.18	56.68	56.10	56.68	9,353
23 Nov 10	56.68000 +0.00	57.00	56.35	56.35	999
22 Nov 10	56.68000 -0.32	57.00	56.36	57.00	2,727
19 Nov 10	57.00000 +0.00	57.75	57.00	57.75	1,105
18 Nov 10	57.00000 +0.25	57.20	56.40	56.75	12,771
17 Nov 10	56.75000 -0.50	57.25	56.25	57.25	2,400
16 Nov 10	57.25000 +0.25	57.25	56.10	56.50	865
15 Nov 10	57.00000 +0.00	57.00	56.53	57.00	871
12 Nov 10	57.00000 -0.25	57.00	56.00	56.50	3,737
11 Nov 10	57.25000 -0.24	58.00	57.25	57.49	865
10 Nov 10	57.49000 -0.50	58.00	56.51	57.99	993
09 Nov 10	57.99000 +1.39	58.49	56.01	56.50	4,070
08 Nov 10	56.60000 -0.98	57.28	56.51	57.28	2,453
05 Nov 10	57.58000 -1.42	58.45	57.58	58.00	1,431
04 Nov 10	59.00000 +0.40	59.00	57.73	59.00	3,778
03 Nov 10	58.60000 -0.40	59.00	58.00	59.00	877
02 Nov 10	59.00000 +1.90	59.00	57.00	57.10	3,125
01 Nov 10	57.10000 -0.65	58.01	57.00	58.01	424
29 Oct 10	57.75000 -1.05	58.79	57.75	58.79	983
28 Oct 10	58.80000 -0.94	59.74	58.80	59.74	1,120
27 Oct 10	59.74000 +1.09	60.00	58.55	58.65	4,214
26 Oct 10	58.65000 +0.06	59.00	58.15	58.60	1,932
25 Oct 10	58.59000 +0.59	58.69	57.50	57.50	2,624
22 Oct 10	58.00000 +0.80	58.24	56.50	56.52	2,763
21 Oct 10	57.20000 +2.44	57.20	54.90	55.34	7,266
20 Oct 10	54.76000 -0.34	55.25	54.76	55.11	746
19 Oct 10	55.10000 -0.01	55.75	55.10	55.20	923
18 Oct 10	55.11000 -0.64	56.10	55.11	56.10	1,426
15 Oct 10	55.75000 +1.24	55.75	54.25	54.51	1,310
14 Oct 10	54.51000 -1.64	56.30	54.27	56.14	3,383
13 Oct 10	56.15000 +1.65	56.15	54.50	54.79	2,469
12 Oct 10	54.50000 +0.40	54.79	53.63	54.00	3,864
11 Oct 10	54.10000 +0.09	54.49	54.10	54.48	422
08 Oct 10	54.01000 -0.02	54.78	54.01	54.03	1,527
07 Oct 10	54.03000 -0.19	54.43	54.03	54.22	1,582
06 Oct 10	54.22000 -0.73	55.00	54.03	54.94	6,203
05 Oct 10	54.95000 -0.05	54.95	54.50	54.50	550
04 Oct 10	55.00000 +0.50	55.00	53.50	55.00	1,485
01 Oct 10	54.50000 +1.50	54.50	53.01	53.01	5,102
30 Sep 10	53.00000 -2.00	54.00	53.00	54.00	1,394
29 Sep 10	55.00000 +1.20	55.00	53.03	54.49	3,398
28 Sep 10	53.80000 +2.78	55.00	51.06	51.06	12,305
27 Sep 10	51.02000 +0.01	52.35	51.02	51.47	702
24 Sep 10	51.01000 +0.01	52.00	50.23	50.60	3,861
23 Sep 10	51.00000 -0.10	51.30	51.00	51.11	1,238
22 Sep 10	51.10000 -0.88	52.50	51.10	52.50	1,356
21 Sep 10	51.98000 +0.48	55.00	51.98	52.00	5,193
20 Sep 10	51.50000 +1.50	51.50	50.86	50.99	1,228
17 Sep 10	50.00000 -0.50	51.89	50.00	50.50	30,474
16 Sep 10	50.50000 -0.50	51.02	50.50	51.00	1,034
15 Sep 10	51.00000 -0.45	51.46	51.00	51.31	2,620
14 Sep 10	51.45000 -1.39	52.84	51.35	52.84	4,493
13 Sep 10	52.84000 +0.70	53.10	52.51	52.51	2,832
10 Sep 10	52.14000 +0.20	52.49	51.90	52.24	2,847
09 Sep 10	51.94000 -1.06	53.15	51.94	53.15	1,072
08 Sep 10	53.00000 -0.15	53.50	53.00	53.14	2,076
07 Sep 10	53.15000 +0.00	53.50	52.40	53.00	2,725
06 Sep 10	53.15000 +1.30	53.50	51.96	52.20	4,386
03 Sep 10	51.85000 -0.06	52.25	51.85	52.25	2,985
02 Sep 10	51.91000 -0.59	52.60	51.91	52.60	612
01 Sep 10	52.50000 +0.00	52.95	52.00	52.50	1,182
31 Aug 10	52.50000 +0.51	53.30	51.59	51.59	2,301
30 Aug 10	51.99000 +1.00	52.18	50.98	51.02	2,638
27 Aug 10	50.99000 -0.81	52.10	50.00	51.70	5,006
26 Aug 10	51.80000 -0.20	52.10	51.80	52.00	525
25 Aug 10	52.00000 -0.10	52.10	51.60	52.10	1,427
24 Aug 10	52.10000 -1.25	53.85	52.10	53.85	1,711
23 Aug 10	53.35000 -0.90	54.25	53.00	54.25	12,211
20 Aug 10	54.25000 -1.35	55.55	54.25	55.55	1,918
19 Aug 10	55.60000 -0.40	56.14	55.60	56.00	1,702
18 Aug 10	56.00000 -0.06	56.50	56.00	56.15	79
17 Aug 10	56.06000 +0.01	56.45	56.00	56.00	294
16 Aug 10	56.05000 +0.00	56.15	56.05	56.15	133
13 Aug 10	56.05000 -1.25	57.01	56.05	57.01	434
12 Aug 10	57.30000 +0.50	57.30	56.95	57.30	46
11 Aug 10	56.80000 -0.32	57.12	56.60	57.12	222
10 Aug 10	57.12000 +0.13	57.19	56.99	56.99	152
09 Aug 10	56.99000 +0.00	56.99	56.61	56.99	27
06 Aug 10	56.99000 +1.19	57.50	56.50	56.99	3,223
05 Aug 10	55.80000 -1.24	56.59	55.75	56.25	2,453
04 Aug 10	57.04000 +0.00	57.50	56.25	57.02	525
03 Aug 10	57.04000 -0.31	57.65	57.04	57.35	393
02 Aug 10	57.35000 +0.34	57.80	57.02	57.02	108
30 Jul 10	57.01000 -0.49	57.50	57.01	57.20	1,673
29 Jul 10	57.50000 +0.00	57.50	57.49	57.49	60
28 Jul 10	57.50000 +0.01	58.01	57.37	57.50	3,154
27 Jul 10	57.49000 +1.52	57.49	55.35	56.01	922
26 Jul 10	55.97000 +0.17	56.00	55.78	55.78	671
23 Jul 10	55.80000 -0.71	56.99	55.80	56.51	2,833
22 Jul 10	56.51000 +0.00	57.00	56.50	56.50	475
21 Jul 10	56.51000 -0.99	57.50	56.51	57.25	948
20 Jul 10	57.50000 +0.00	58.08	57.50	57.51	303
19 Jul 10	57.50000 -0.70	58.11	57.50	58.11	1,547
16 Jul 10	58.20000 +0.01	58.30	58.11	58.21	88
15 Jul 10	58.19000 +0.04	59.00	58.19	58.31	975
14 Jul 10	58.15000 +0.05	58.16	58.15	58.15	340
13 Jul 10	58.10000 -0.04	58.14	57.48	58.14	1,431
12 Jul 10	58.14000 +0.00	58.50	58.14	58.14	808
09 Jul 10	58.14000 +0.15	58.40	58.14	58.14	729
08 Jul 10	57.99000 +0.99	58.00	57.50	58.00	463
07 Jul 10	57.00000 +0.00	58.40	56.15	56.50	4,008
06 Jul 10	57.00000 +0.72	57.00	56.28	56.28	506
05 Jul 10	56.28000 +0.00	56.28	56.21	56.28	19
02 Jul 10	56.28000 +0.07	56.50	56.16	56.50	149
01 Jul 10	56.21000 -0.79	57.00	56.20	57.00	691
30 Jun 10	57.00000 -1.30	58.30	56.55	58.30	1,791
29 Jun 10	58.30000 +1.04	58.50	56.61	57.50	1,074
28 Jun 10	57.26000 -1.36	58.62	56.50	58.62	3,983
25 Jun 10	58.62000 -0.06	59.00	58.30	59.00	1,023
24 Jun 10	58.68000 +0.18	59.00	58.55	58.99	437
23 Jun 10	58.50000 -0.69	59.10	58.50	59.00	349
22 Jun 10	59.19000 +0.04	59.19	59.15	59.15	223
21 Jun 10	59.15000 +0.15	59.15	59.01	59.02	263
18 Jun 10	59.00000 -0.17	59.20	58.70	58.70	844
17 Jun 10	59.17000 +0.29	59.17	58.50	58.88	2,825
16 Jun 10	58.88000 +0.10	58.90	58.00	58.50	2,486
15 Jun 10	58.78000 +0.28	58.84	58.30	58.50	910
14 Jun 10	58.50000 +0.20	58.75	58.35	58.35	162
11 Jun 10	58.30000 -0.20	58.70	58.22	58.50	3,673
10 Jun 10	58.50000 +0.00	59.00	58.20	59.00	617
09 Jun 10	58.50000 -0.20	58.70	58.29	58.70	459
08 Jun 10	58.70000 +0.20	58.80	58.20	58.80	910
07 Jun 10	58.50000 +0.00	58.50	58.02	58.50	1,351
04 Jun 10	58.50000 -0.10	58.60	58.27	58.60	411
03 Jun 10	58.60000 -0.10	58.90	58.35	58.90	2,241
02 Jun 10	58.70000 +0.20	59.00	58.34	59.00	2,997
01 Jun 10	58.50000 +0.24	58.93	58.30	58.75	5,799
31 May 10	58.26000 -1.15	58.75	58.25	58.62	969
28 May 10	59.41000 +0.10	59.90	59.00	59.90	460
27 May 10	59.31000 +0.70	59.90	58.70	58.70	1,057
26 May 10	58.61000 -0.89	61.00	58.57	59.51	2,677
25 May 10	59.50000 -2.10	61.25	59.50	61.00	4,879
24 May 10	61.60000 +1.29	61.60	60.40	60.80	1,315
21 May 10	60.31000 +1.31	60.74	59.00	59.00	3,821
20 May 10	59.00000 -0.50	59.95	58.80	59.50	1,949
19 May 10	59.50000 -0.49	59.88	59.00	59.00	1,185
18 May 10	59.99000 +1.94	59.99	58.20	58.64	1,470
17 May 10	58.05000 -0.60	58.64	57.90	57.90	945
14 May 10	58.65000 +0.85	58.65	57.80	58.57	1,386
13 May 10	57.80000 +0.26	58.58	57.40	57.54	561
12 May 10	57.54000 +0.63	58.50	57.10	57.11	1,485
11 May 10	56.91000 +0.01	58.37	56.90	56.90	1,781
10 May 10	56.90000 +2.74	58.45	55.01	55.01	3,127
07 May 10	54.16000 -0.95	55.99	54.05	55.11	5,443
06 May 10	55.11000 -1.15	56.25	55.11	55.65	2,808
05 May 10	56.26000 -1.39	57.66	56.05	57.66	7,129
04 May 10	57.65000 -1.10	59.00	57.65	58.80	1,921
03 May 10	58.75000 +0.00	58.75	58.40	58.75	455
30 Apr 10	58.75000 +0.10	59.40	58.65	59.00	2,159
29 Apr 10	58.65000 +0.44	59.00	58.21	58.21	852
28 Apr 10	58.21000 -0.29	59.49	58.10	58.51	2,173
27 Apr 10	58.50000 -0.60	59.70	58.25	59.59	2,501
26 Apr 10	59.10000 +0.45	60.00	59.10	59.69	2,034
23 Apr 10	58.65000 +0.00	60.00	58.65	59.00	6,782
22 Apr 10	58.65000 +0.90	59.24	58.02	58.79	2,212
21 Apr 10	57.75000 +0.35	59.30	57.67	57.80	5,399
20 Apr 10	57.40000 +2.40	57.70	55.30	55.75	4,053
19 Apr 10	55.00000 +0.89	55.10	54.12	54.21	1,874
16 Apr 10	54.11000 +0.01	54.18	53.85	54.13	863
15 Apr 10	54.10000 +0.29	54.50	53.86	53.86	18,719
14 Apr 10	53.81000 +0.00	54.08	53.81	53.81	252
13 Apr 10	53.81000 +0.16	54.00	53.75	53.80	311
12 Apr 10	53.65000 -0.35	54.11	53.65	54.00	1,998
09 Apr 10	54.00000 +0.85	54.00	53.15	53.16	3,220
08 Apr 10	53.15000 -0.06	53.25	53.15	53.25	401
07 Apr 10	53.21000 -0.59	54.20	53.18	54.20	1,559
06 Apr 10	53.80000 -0.17	54.30	53.55	53.97	2,297
01 Apr 10	53.97000 -0.03	54.00	53.68	53.99	11,656
31 Mar 10	54.00000 -0.10	54.50	53.85	54.10	4,708
30 Mar 10	54.10000 -0.25	55.00	54.05	54.35	3,520
29 Mar 10	54.35000 -0.41	54.96	54.35	54.77	3,468
26 Mar 10	54.76000 +0.01	55.70	54.76	55.00	3,694
25 Mar 10	54.75000 -0.65	56.00	54.75	55.30	5,020
24 Mar 10	55.40000 -0.10	55.89	55.20	55.38	613
23 Mar 10	55.50000 -0.35	55.80	55.10	55.27	4,291
22 Mar 10	55.85000 +1.59	56.02	54.57	54.61	3,432
19 Mar 10	54.26000 -1.75	57.44	54.26	56.90	7,277
18 Mar 10	56.01000 +0.01	56.49	55.93	56.01	2,225
17 Mar 10	56.00000 +0.00	56.50	56.00	56.50	1,234
16 Mar 10	56.00000 +0.00	56.50	55.62	56.00	16,942
15 Mar 10	56.00000 -0.48	56.01	55.90	56.00	1,127
12 Mar 10	56.48000 +0.86	56.48	55.80	56.48	3,148
11 Mar 10	55.62000 -0.86	56.48	55.60	56.45	461
10 Mar 10	56.48000 +1.47	56.48	55.23	55.60	2,105
09 Mar 10	55.01000 +1.76	55.50	53.25	53.27	2,913
08 Mar 10	53.25000 -1.50	54.75	53.25	54.60	2,798
05 Mar 10	54.75000 +0.20	54.80	54.60	54.60	398
04 Mar 10	54.55000 +0.03	54.55	54.27	54.52	77
03 Mar 10	54.52000 +1.27	54.64	53.25	53.25	279
02 Mar 10	53.25000 -0.25	53.51	53.25	53.50	59
01 Mar 10	53.50000 -0.45	55.00	53.00	54.00	3,434
26 Feb 10	53.95000 -0.05	54.00	53.00	53.50	808
25 Feb 10	54.00000 +0.60	54.00	53.05	53.90	2,381
24 Feb 10	53.40000 -0.60	53.99	53.30	53.99	390
23 Feb 10	54.00000 -0.50	55.40	53.98	54.25	1,282
22 Feb 10	54.50000 -0.17	55.25	54.00	54.00	9,955
19 Feb 10	54.67000 +0.67	54.85	53.00	54.01	1,207
18 Feb 10	54.00000 +1.00	54.00	53.05	53.06	378
17 Feb 10	53.00000 -0.97	53.79	53.00	53.79	455
16 Feb 10	53.97000 -0.02	53.99	52.80	53.99	1,137
15 Feb 10	53.99000 -1.01	53.99	53.60	53.60	1,769
12 Feb 10	55.00000 -0.10	55.00	54.68	54.99	684
11 Feb 10	55.10000 +0.15	55.15	54.50	54.94	1,987
10 Feb 10	54.95000 -0.05	55.00	54.16	55.00	3,968
09 Feb 10	55.00000 +0.84	55.00	54.16	54.16	334
08 Feb 10	54.16000 -2.32	56.15	54.15	55.90	1,547
05 Feb 10	56.48000 -1.82	58.18	55.90	58.18	1,673
04 Feb 10	58.30000 -0.68	58.99	57.86	58.95	1,797
03 Feb 10	58.98000 +1.12	59.90	57.85	57.85	3,398
02 Feb 10	57.86000 +2.11	57.86	55.60	55.75	2,552
01 Feb 10	55.75000 +0.25	56.00	55.50	56.00	272
29 Jan 10	55.50000 -0.50	56.40	54.90	55.00	2,513
28 Jan 10	56.00000 +1.00	56.19	54.50	54.99	2,220
27 Jan 10	55.00000 +0.65	55.00	54.50	54.50	484
26 Jan 10	54.35000 +0.10	55.05	54.26	54.26	1,346
25 Jan 10	54.25000 +0.23	55.10	54.03	54.03	1,447
22 Jan 10	54.02000 -1.01	54.96	54.02	54.50	951
21 Jan 10	55.03000 -1.13	56.48	55.01	56.48	1,878
20 Jan 10	56.16000 -0.09	56.48	56.02	56.02	1,327
19 Jan 10	56.25000 +0.25	56.89	56.02	56.89	1,504
18 Jan 10	56.00000 +1.05	57.00	55.49	55.49	3,313
15 Jan 10	54.95000 +1.45	55.00	53.90	53.90	2,399
14 Jan 10	53.50000 +1.00	53.81	52.50	52.50	991
13 Jan 10	52.50000 +0.50	53.44	52.32	52.50	1,063
12 Jan 10	52.00000 -1.00	53.49	52.00	53.00	2,300
11 Jan 10	53.00000 +1.00	53.50	52.00	52.00	3,071
08 Jan 10	52.00000 -0.12	52.60	52.00	52.13	1,812
07 Jan 10	52.12000 +0.12	52.50	51.99	52.00	1,602
06 Jan 10	52.00000 -0.01	52.02	52.00	52.00	1,311
05 Jan 10	52.01000 -0.03	52.05	52.00	52.04	8,066
04 Jan 10	52.04000 -0.91	52.05	51.55	52.00	1,555
31 Dec 09	52.95000 -0.05	53.00	52.50	53.00	41
30 Dec 09	53.00000 +0.90	53.00	52.10	52.50	233
29 Dec 09	52.10000 +0.10	52.25	52.00	52.01	157
28 Dec 09	52.00000 +0.00	52.61	52.00	52.61	440

Savencia SA

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	55.80000 -0.60	56.60	55.60	56.40	1,970
21 Oct 26	56.40000 +0.40	56.40	55.60	56.00	1,037
20 Oct 26	56.00000 +0.00	56.40	55.80	56.00	191
19 Oct 26	56.00000 +0.00	56.60	55.60	55.80	471
16 Oct 26	56.00000 -0.80	57.20	56.00	56.80	496
15 Oct 26	56.80000 +0.00	57.60	56.80	56.80	748
14 Oct 26	56.80000 +1.00	57.00	55.80	55.80	1,158
13 Oct 26	55.80000 +0.40	56.00	55.40	55.40	862
12 Oct 26	55.40000 -0.60	55.80	55.00	55.80	295
09 Oct 26	56.00000 +0.00	56.00	55.80	56.00	2,767
08 Oct 26	56.00000 +0.80	56.80	55.20	55.20	777
07 Oct 26	55.20000 -1.20	56.40	54.60	56.40	925
06 Oct 26	56.40000 -0.40	57.40	56.20	56.80	620
05 Oct 26	56.80000 +1.40	57.80	55.60	55.60	544
02 Oct 26	55.40000 -3.80	59.00	55.00	59.00	1,778
01 Oct 26	59.20000 +4.80	59.20	54.20	54.40	873
30 Sep 26	54.40000 -0.20	55.40	54.40	54.60	777
29 Sep 26	54.60000 -0.40	55.20	54.40	55.00	1,620
28 Sep 26	55.00000 -0.80	56.00	55.00	56.00	1,364
25 Sep 26	55.80000 +0.40	55.80	55.20	55.20	267
24 Sep 26	55.40000 -1.00	56.40	55.40	56.40	1,336
23 Sep 26	56.40000 +0.00	57.00	56.20	56.60	1,073
22 Sep 26	56.40000 +0.00	56.40	56.20	56.40	415
21 Sep 26	56.40000 -0.40	57.00	56.40	57.00	1,204
18 Sep 26	56.80000 -0.40	57.60	56.80	57.20	943
17 Sep 26	57.20000 +0.20	59.00	57.00	57.20	1,043
16 Sep 26	57.00000 +0.00	59.20	56.40	57.60	3,479
15 Sep 26	57.00000 -2.80	59.80	57.00	59.80	816
14 Sep 26	59.80000 -1.20	61.00	59.40	61.00	5,164
11 Sep 26	61.00000 -1.40	62.60	60.60	62.40	1,273
10 Sep 26	62.40000 +0.20	62.60	61.20	62.60	636
09 Sep 26	62.20000 +0.00	62.80	62.20	62.20	473
08 Sep 26	62.20000 +0.00	62.60	62.20	62.40	119
07 Sep 26	62.20000 -0.20	62.40	62.20	62.40	155
04 Sep 26	62.40000 -1.00	63.00	62.40	62.60	923
03 Sep 26	63.40000 +0.00	63.40	62.40	63.40	691
02 Sep 26	63.40000 +0.00	63.40	62.40	62.80	427
01 Sep 26	63.40000 +0.80	63.40	62.40	62.80	413
31 Aug 26	62.60000 -0.40	63.40	62.60	63.00	236
28 Aug 26	63.00000 -0.60	63.40	62.60	63.40	1,667
27 Aug 26	63.60000 +0.00	63.60	63.40	63.60	751
26 Aug 26	63.60000 -0.20	64.00	63.40	64.00	407
25 Aug 26	63.80000 +0.00	64.00	63.80	63.80	393
24 Aug 26	63.80000 +0.00	65.40	63.60	64.60	815
21 Aug 26	63.80000 -0.60	64.20	63.80	64.00	152
20 Aug 26	64.40000 -0.20	65.00	64.40	64.40	803
19 Aug 26	64.60000 +0.80	64.60	63.40	63.40	1,013
18 Aug 26	63.80000 -0.80	64.60	63.80	64.60	222
17 Aug 26	64.60000 +1.20	64.60	63.80	63.80	1,561
14 Aug 26	63.40000 -0.60	64.00	63.40	64.00	1,268
13 Aug 26	64.00000 -2.20	64.60	63.80	64.40	1,244
12 Aug 26	66.20000 -0.20	66.40	65.80	66.40	509
11 Aug 26	66.40000 -0.20	66.80	66.00	66.60	701
10 Aug 26	66.60000 -0.80	67.60	66.60	67.60	964
07 Aug 26	67.40000 +3.80	67.40	66.40	66.40	1,713
06 Aug 26	63.60000 +0.40	63.60	63.00	63.00	195
05 Aug 26	63.20000 +0.60	63.20	62.60	62.60	395
04 Aug 26	62.60000 +0.00	63.20	62.60	62.60	521
03 Aug 26	62.60000 -0.80	63.40	62.60	63.20	467
31 Jul 26	63.40000 -0.20	63.60	63.00	63.60	365
30 Jul 26	63.60000 +0.40	63.60	63.20	63.20	524
29 Jul 26	63.20000 -0.20	63.40	63.20	63.20	309
28 Jul 26	63.40000 -0.20	63.60	63.20	63.60	457
27 Jul 26	63.60000 +0.40	64.20	63.20	63.20	722
24 Jul 26	63.20000 -0.40	63.60	63.20	63.60	476
23 Jul 26	63.60000 +0.00	64.20	63.60	63.80	233
22 Jul 26	63.60000 -0.20	64.00	63.60	63.80	112
21 Jul 26	63.80000 +0.20	64.20	63.40	64.00	621
20 Jul 26	63.60000 -0.20	64.00	63.60	63.60	408
17 Jul 26	63.80000 +0.40	63.80	63.40	63.40	287
16 Jul 26	63.40000 -0.80	64.20	63.40	64.20	631
15 Jul 26	64.20000 +0.40	64.20	63.60	63.80	591
14 Jul 26	63.80000 -1.40	65.40	63.80	65.00	1,550
13 Jul 26	65.20000 -0.20	65.40	64.80	65.40	189
10 Jul 26	65.40000 -0.80	66.20	65.40	66.20	706
09 Jul 26	66.20000 +0.00	66.20	66.00	66.00	115
08 Jul 26	66.20000 +0.00	66.20	66.00	66.00	268
07 Jul 26	66.20000 +0.20	66.20	66.00	66.00	648
06 Jul 26	66.00000 +0.00	66.20	65.80	66.20	1,697
03 Jul 26	66.00000 +0.00	66.00	65.00	65.60	1,083
02 Jul 26	66.00000 +0.00	66.00	65.40	65.80	498
01 Jul 26	66.00000 -0.60	66.60	65.80	66.20	509
30 Jun 26	66.60000 +0.00	66.60	66.40	66.40	396
29 Jun 26	66.60000 +0.00	66.80	66.40	66.80	1,062
26 Jun 26	66.60000 +0.00	67.20	66.60	66.80	1,012
25 Jun 26	66.60000 -2.40	69.00	66.60	68.80	945
24 Jun 26	69.00000 +2.80	69.00	65.80	66.00	1,159
23 Jun 26	66.20000 -3.00	69.20	66.20	69.20	1,752
22 Jun 26	69.20000 -0.60	69.40	69.20	69.20	1,221
19 Jun 26	69.80000 +0.00	69.80	69.40	69.60	490
18 Jun 26	69.80000 -0.40	70.00	69.40	70.00	482
17 Jun 26	70.20000 +0.00	70.20	70.00	70.20	550
16 Jun 26	70.20000 +0.00	70.20	69.80	70.00	673
15 Jun 26	70.20000 -1.20	70.40	69.80	70.00	2,007
12 Jun 26	71.40000 -0.60	72.00	71.00	72.00	565
11 Jun 26	72.00000 +1.80	72.00	70.20	70.40	484
10 Jun 26	70.20000 +0.60	70.20	69.40	69.80	865
09 Jun 26	69.60000 -1.40	71.00	69.60	71.00	821
08 Jun 26	71.00000 +0.20	71.00	70.40	70.40	758
05 Jun 26	70.80000 -3.40	74.40	70.80	74.20	3,098
04 Jun 26	74.20000 +0.60	74.20	73.60	73.60	1,730
03 Jun 26	73.60000 -0.20	74.00	72.80	72.80	2,162
02 Jun 26	73.80000 +3.20	73.80	70.20	70.20	6,104
01 Jun 26	70.60000 -1.60	72.20	70.60	72.20	689
29 May 26	72.20000 +1.20	72.40	70.60	70.80	3,535
28 May 26	71.00000 -1.00	71.40	70.20	70.60	1,224
27 May 26	72.00000 -0.80	73.00	71.60	72.60	1,993
26 May 26	72.80000 -0.20	73.00	72.00	73.00	1,848
25 May 26	73.00000 +2.80	73.00	71.00	71.00	4,245
22 May 26	70.20000 +1.20	70.20	68.00	69.00	8,982
21 May 26	69.00000 +6.40	69.60	64.00	64.00	5,257
20 May 26	62.60000 +0.00	63.00	62.40	63.00	286
19 May 26	62.60000 -1.00	63.60	62.60	63.60	216
18 May 26	63.60000 +0.60	63.60	61.60	62.80	1,496
15 May 26	63.00000 -0.40	63.00	62.60	62.60	641
14 May 26	63.40000 +0.40	63.40	63.00	63.20	563
13 May 26	63.00000 -0.20	64.00	62.80	63.40	1,686
12 May 26	63.20000 -0.80	64.00	63.20	64.00	578
11 May 26	64.00000 -1.00	64.60	64.00	64.60	911
08 May 26	65.00000 -0.40	65.20	64.40	65.20	1,339
07 May 26	65.40000 +0.00	65.40	65.20	65.40	248
06 May 26	65.40000 -0.60	65.80	65.40	65.80	535
05 May 26	66.00000 +0.20	66.00	65.40	65.80	2,431
04 May 26	65.80000 -0.60	67.60	65.80	65.80	1,146
30 Apr 26	66.40000 +0.80	66.40	64.60	65.00	3,190
29 Apr 26	65.60000 -1.40	66.60	64.60	66.20	5,456
28 Apr 26	67.00000 -0.20	67.60	66.20	66.60	3,655
27 Apr 26	67.20000 -2.60	69.80	66.60	69.00	5,544
24 Apr 26	69.80000 +2.80	69.80	62.80	66.60	6,340
23 Apr 26	67.00000 +2.60	67.00	63.00	64.40	5,291
22 Apr 26	64.40000 +2.00	64.40	61.80	62.40	4,051
21 Apr 26	62.40000 +0.60	62.40	61.60	62.00	5,068
20 Apr 26	61.80000 +1.80	61.80	60.00	60.00	5,879
17 Apr 26	60.00000 +2.00	60.00	57.80	57.80	2,630
16 Apr 26	58.00000 +0.00	58.40	57.80	58.20	9,741
15 Apr 26	58.00000 +0.00	58.40	57.80	58.40	1,113
14 Apr 26	58.00000 -0.80	59.00	57.80	58.80	2,413
13 Apr 26	58.80000 -1.20	60.20	58.60	60.20	951
10 Apr 26	60.00000 +0.20	60.80	59.20	59.80	910
09 Apr 26	59.80000 -0.60	61.00	59.80	60.40	2,024
08 Apr 26	60.40000 +1.00	60.60	60.00	60.00	867
07 Apr 26	59.40000 -0.20	60.20	59.20	59.40	3,773
02 Apr 26	59.60000 -0.40	60.00	59.60	59.80	169
01 Apr 26	60.00000 -0.40	60.40	59.80	60.40	494
31 Mar 26	60.40000 +0.60	60.40	60.00	60.00	912
30 Mar 26	59.80000 +0.60	59.80	58.80	59.40	318
27 Mar 26	59.20000 -0.60	60.00	58.20	60.00	870
26 Mar 26	59.80000 -0.20	60.00	59.00	60.00	934
25 Mar 26	60.00000 +1.20	60.40	58.80	59.00	347
24 Mar 26	58.80000 -1.00	60.00	58.00	59.80	560
23 Mar 26	59.80000 -1.00	60.80	59.60	60.80	2,087
20 Mar 26	60.80000 +1.20	60.80	58.80	58.80	1,114
19 Mar 26	59.60000 -0.40	59.60	59.20	59.40	363
18 Mar 26	60.00000 +1.40	60.00	59.00	59.20	577
17 Mar 26	58.60000 +0.40	58.60	58.00	58.20	639
16 Mar 26	58.20000 -0.20	58.60	58.00	58.40	1,973
13 Mar 26	58.40000 -0.20	58.80	58.20	58.60	861
12 Mar 26	58.60000 -0.20	58.80	58.40	58.80	620
11 Mar 26	58.80000 -0.40	59.20	58.80	59.20	594
10 Mar 26	59.20000 +0.20	59.40	58.80	59.40	311
09 Mar 26	59.00000 -2.40	60.00	59.00	60.00	746
06 Mar 26	61.40000 +2.40	61.40	59.00	59.60	3,692
05 Mar 26	59.00000 -0.20	59.60	59.00	59.20	305
04 Mar 26	59.20000 -1.60	60.00	58.60	60.00	727
03 Mar 26	60.80000 -1.00	61.80	60.80	61.80	358
02 Mar 26	61.80000 +0.20	61.80	60.60	60.80	621
27 Feb 26	61.60000 +0.20	61.60	61.00	61.40	522
26 Feb 26	61.40000 +0.00	61.40	60.80	61.40	298
25 Feb 26	61.40000 +1.40	61.40	59.80	60.20	1,203
24 Feb 26	60.00000 +0.40	60.00	59.40	59.60	1,672
23 Feb 26	59.60000 +0.00	59.60	59.40	59.60	1,144
20 Feb 26	59.60000 +0.20	59.60	59.20	59.20	521
19 Feb 26	59.40000 +0.00	59.60	59.20	59.40	252
18 Feb 26	59.40000 -0.20	59.60	59.20	59.60	384
17 Feb 26	59.60000 +0.00	59.60	59.40	59.40	162
16 Feb 26	59.60000 +0.40	59.80	59.00	59.00	736
13 Feb 26	59.20000 -0.40	59.60	59.20	59.60	146
12 Feb 26	59.60000 +0.20	59.80	58.60	59.40	2,003
11 Feb 26	59.40000 -1.60	61.60	59.00	61.60	1,862
10 Feb 26	61.00000 -0.60	61.60	61.00	61.40	585
09 Feb 26	61.60000 +0.20	61.60	61.20	61.60	583
06 Feb 26	61.40000 +1.00	61.40	60.20	60.40	840
05 Feb 26	60.40000 +0.20	60.60	60.20	60.20	281
04 Feb 26	60.20000 +0.00	60.40	60.20	60.20	160
03 Feb 26	60.20000 +0.20	60.20	60.00	60.00	67
02 Feb 26	60.00000 +0.20	60.00	59.60	59.60	334
30 Jan 26	59.80000 -0.20	60.00	59.80	60.00	995
29 Jan 26	60.00000 +0.20	60.00	59.80	60.00	257
28 Jan 26	59.80000 -0.20	60.00	59.80	60.00	308
27 Jan 26	60.00000 +0.80	60.40	59.20	59.40	449
26 Jan 26	59.20000 +0.20	60.00	58.80	58.80	1,677
23 Jan 26	59.00000 -0.80	59.80	59.00	59.80	494
22 Jan 26	59.80000 -0.20	60.20	59.80	60.20	272
21 Jan 26	60.00000 -1.80	61.80	60.00	61.80	1,031
20 Jan 26	61.80000 -0.20	62.00	61.60	62.00	322
19 Jan 26	62.00000 +1.40	62.00	60.40	60.60	1,389
16 Jan 26	60.60000 +0.80	60.60	59.60	59.80	234
15 Jan 26	59.80000 +0.40	59.80	59.40	59.40	362
14 Jan 26	59.40000 -0.40	61.00	59.40	60.00	1,117
13 Jan 26	59.80000 +0.40	60.00	59.60	60.00	231
12 Jan 26	59.40000 +0.20	60.00	59.20	59.20	672
09 Jan 26	59.20000 -0.20	60.00	59.20	59.60	636
08 Jan 26	59.40000 +0.80	59.40	58.60	58.60	351
07 Jan 26	58.60000 -2.80	61.40	58.40	61.20	2,939
06 Jan 26	61.40000 -0.60	62.20	61.40	62.20	882
05 Jan 26	62.00000 +0.00	62.40	61.80	62.00	966
02 Jan 26	62.00000 -0.40	62.60	62.00	62.60	654
31 Dec 25	62.40000 +1.40	62.40	61.00	61.00	2,822
30 Dec 25	61.00000 +1.00	61.40	60.20	60.20	1,000
29 Dec 25	60.00000 +1.20	60.60	58.80	58.80	1,279
24 Dec 25	58.80000 +0.20	59.00	58.80	58.80	251
23 Dec 25	58.60000 -1.60	60.40	58.60	60.20	1,208
22 Dec 25	60.20000 -0.40	61.00	60.20	60.20	1,454
19 Dec 25	60.60000 +1.60	60.60	59.00	59.00	815
18 Dec 25	59.00000 +0.40	59.00	58.60	58.60	1,216
17 Dec 25	58.60000 -0.40	59.00	58.40	59.00	410
16 Dec 25	59.00000 +0.80	59.00	58.40	58.40	159
15 Dec 25	58.20000 -0.80	58.60	58.20	58.60	2,556
12 Dec 25	59.00000 +1.40	59.00	57.60	57.60	1,142
11 Dec 25	57.60000 +0.00	57.80	57.60	57.80	76
10 Dec 25	57.60000 +0.00	57.60	57.20	57.40	437
09 Dec 25	57.60000 -0.20	57.60	57.40	57.60	25,296
08 Dec 25	57.80000 -0.20	57.80	57.60	57.80	475
05 Dec 25	58.00000 +0.60	58.00	57.20	57.20	1,378
04 Dec 25	57.40000 +0.40	57.60	57.20	57.20	1,195
03 Dec 25	57.00000 -0.40	57.60	57.00	57.40	705
02 Dec 25	57.40000 -0.40	58.00	57.20	58.00	2,719
01 Dec 25	57.80000 -0.40	58.20	57.80	58.20	346
28 Nov 25	58.20000 +0.00	58.40	58.00	58.40	797
27 Nov 25	58.20000 +0.00	58.20	58.00	58.20	519
26 Nov 25	58.20000 +1.20	58.60	57.00	57.00	2,673
25 Nov 25	57.00000 -1.00	57.80	56.80	57.80	2,057
24 Nov 25	58.00000 +0.00	58.20	57.80	58.20	1,073
21 Nov 25	58.00000 -0.40	58.40	58.00	58.40	491
20 Nov 25	58.40000 -0.60	59.20	58.20	59.00	1,127
19 Nov 25	59.00000 -0.20	59.80	59.00	59.20	605
18 Nov 25	59.20000 -0.40	59.60	59.20	59.60	310
17 Nov 25	59.60000 -0.40	60.00	59.00	60.00	2,722
14 Nov 25	60.00000 -0.40	60.40	59.60	60.40	465
13 Nov 25	60.40000 +1.20	60.40	59.40	59.40	1,009
12 Nov 25	59.20000 -0.20	59.60	59.20	59.60	743
11 Nov 25	59.40000 -0.40	59.80	59.40	59.80	290
10 Nov 25	59.80000 +0.20	60.00	59.60	59.60	295
07 Nov 25	59.60000 -0.20	60.00	59.60	59.80	1,693
06 Nov 25	59.80000 +0.20	60.00	59.60	59.80	1,248
05 Nov 25	59.60000 -1.00	60.60	59.60	60.60	13,676
04 Nov 25	60.60000 -1.20	61.80	60.20	61.80	2,322
03 Nov 25	61.80000 -0.60	62.40	61.60	62.40	1,306
31 Oct 25	62.40000 +0.20	62.40	62.00	62.40	887
30 Oct 25	62.20000 -0.20	62.40	61.60	62.20	1,499
29 Oct 25	62.40000 +0.40	62.40	62.20	62.20	363
28 Oct 25	62.00000 -0.20	62.20	62.00	62.20	390
27 Oct 25	62.20000 +1.20	62.20	61.40	61.40	713
24 Oct 25	61.00000 -0.20	61.20	61.00	61.00	959
23 Oct 25	61.20000 +0.00	61.40	61.00	61.40	381
22 Oct 25	61.20000 -0.40	61.80	61.20	61.60	696
21 Oct 25	61.60000 -0.40	62.00	61.60	61.80	518
20 Oct 25	62.00000 -0.20	62.40	61.60	62.40	1,109
17 Oct 25	62.20000 +0.00	62.40	62.20	62.20	565
16 Oct 25	62.20000 -0.20	62.40	62.00	62.40	881
15 Oct 25	62.40000 -0.20	62.60	62.00	62.40	434
14 Oct 25	62.60000 +0.60	63.00	61.80	62.00	876
13 Oct 25	62.00000 +0.40	62.40	61.80	62.40	480
10 Oct 25	61.60000 -0.60	63.00	61.60	62.40	832
09 Oct 25	62.20000 -0.20	62.60	62.20	62.60	286
08 Oct 25	62.40000 +0.80	62.60	61.80	61.80	585
07 Oct 25	61.60000 -0.80	62.40	61.60	62.40	534
06 Oct 25	62.40000 +0.80	62.40	61.40	61.40	889
03 Oct 25	61.60000 +0.20	62.00	61.60	61.60	419
02 Oct 25	61.40000 +0.20	62.40	61.20	61.20	739
01 Oct 25	61.20000 -0.40	62.20	61.00	61.20	725
30 Sep 25	61.60000 +0.40	61.80	61.20	61.40	1,033
29 Sep 25	61.20000 -0.80	62.20	61.20	62.00	1,066
26 Sep 25	62.00000 -0.60	62.80	62.00	62.80	991
25 Sep 25	62.60000 -0.60	63.40	62.60	63.40	964
24 Sep 25	63.20000 -0.40	64.20	63.20	64.20	1,455
23 Sep 25	63.60000 -0.80	64.60	63.60	64.60	2,076
22 Sep 25	64.40000 +1.20	64.40	63.20	64.20	3,362
19 Sep 25	63.20000 +0.40	64.20	61.60	61.60	6,840
18 Sep 25	62.80000 +0.60	63.20	62.20	62.20	816
17 Sep 25	62.20000 +0.40	62.80	62.00	62.00	679
16 Sep 25	61.80000 -0.60	62.40	61.80	62.00	408
15 Sep 25	62.40000 +0.40	62.40	62.00	62.00	228
12 Sep 25	62.00000 +0.00	62.00	61.80	61.80	100
11 Sep 25	62.00000 +0.20	62.00	61.60	61.80	384
10 Sep 25	61.80000 +0.60	62.00	61.60	61.80	393
09 Sep 25	61.20000 +0.20	61.60	61.00	61.00	480
08 Sep 25	61.00000 +0.00	61.40	61.00	61.00	938
05 Sep 25	61.00000 -0.20	61.40	61.00	61.20	256
04 Sep 25	61.20000 +0.20	61.40	61.00	61.00	643
03 Sep 25	61.00000 -0.40	61.80	61.00	61.80	183
02 Sep 25	61.40000 -0.40	62.00	61.20	61.80	155
01 Sep 25	61.80000 -0.60	62.60	61.60	62.60	512
29 Aug 25	62.40000 -0.20	63.00	61.80	62.20	2,011
28 Aug 25	62.60000 +0.60	62.60	62.20	62.20	151
27 Aug 25	62.00000 -0.60	62.80	62.00	62.80	743
26 Aug 25	62.60000 +0.00	63.20	62.60	62.60	753
25 Aug 25	62.60000 -0.40	63.20	62.40	63.00	687
22 Aug 25	63.00000 -0.40	63.40	63.00	63.20	597
21 Aug 25	63.40000 +1.00	63.40	62.00	62.40	1,220
20 Aug 25	62.40000 -1.00	63.20	62.20	63.20	432
19 Aug 25	63.40000 +0.00	63.40	63.20	63.40	196
18 Aug 25	63.40000 -0.60	63.40	61.60	63.40	885
15 Aug 25	64.00000 +0.00	64.00	63.80	63.80	293
14 Aug 25	64.00000 -0.20	64.00	63.80	64.00	759
13 Aug 25	64.20000 +0.20	64.20	63.60	63.80	461
12 Aug 25	64.00000 +0.00	64.00	63.60	64.00	775
11 Aug 25	64.00000 +1.40	64.80	62.80	62.80	5,167
08 Aug 25	62.60000 +0.00	63.00	62.60	62.80	2,422
07 Aug 25	62.60000 +0.80	62.60	62.00	62.00	222
06 Aug 25	61.80000 -1.00	62.80	61.40	62.80	850
05 Aug 25	62.80000 +0.40	62.80	62.40	62.40	316
04 Aug 25	62.40000 -1.60	64.00	62.00	64.00	1,507
01 Aug 25	64.00000 -1.00	65.60	64.00	65.60	2,065
31 Jul 25	65.00000 -0.80	66.20	65.00	66.00	1,519
30 Jul 25	65.80000 +0.60	66.60	65.20	65.20	2,200
29 Jul 25	65.20000 -0.60	65.80	65.20	65.80	250
28 Jul 25	65.80000 +0.80	66.00	65.00	65.40	513
25 Jul 25	65.00000 -0.60	65.80	65.00	65.80	218
24 Jul 25	65.60000 -0.40	66.40	65.60	66.00	1,005
23 Jul 25	66.00000 -0.60	66.60	66.00	66.40	633
22 Jul 25	66.60000 +0.60	66.60	66.00	66.20	727
21 Jul 25	66.00000 +0.00	66.20	66.00	66.00	979
18 Jul 25	66.00000 -0.20	66.60	66.00	66.20	1,500
17 Jul 25	66.20000 +0.20	66.20	66.00	66.00	1,218
16 Jul 25	66.00000 +0.40	66.20	65.60	65.60	694
15 Jul 25	65.60000 +0.00	65.80	65.40	65.60	398
14 Jul 25	65.60000 +0.60	65.80	65.00	65.60	1,039
11 Jul 25	65.00000 -0.40	65.40	65.00	65.40	1,075
10 Jul 25	65.40000 +0.20	65.40	65.00	65.40	112
09 Jul 25	65.20000 -0.60	65.80	65.20	65.80	965
08 Jul 25	65.80000 -0.20	66.00	65.80	65.80	521
07 Jul 25	66.00000 +0.80	66.00	65.00	65.20	442
04 Jul 25	65.20000 -1.60	66.60	65.20	66.60	881
03 Jul 25	66.80000 +2.80	66.80	63.40	64.00	1,726
02 Jul 25	64.00000 -0.40	64.20	63.40	64.20	336
01 Jul 25	64.40000 +0.00	64.40	63.40	64.00	930
30 Jun 25	64.40000 +1.40	64.40	63.00	63.40	869
27 Jun 25	63.00000 +2.20	63.40	60.80	60.80	1,596
26 Jun 25	60.80000 -0.40	61.80	60.80	61.20	1,273
25 Jun 25	61.20000 -0.40	62.40	60.60	61.80	2,532
24 Jun 25	61.60000 +0.20	62.40	61.00	62.00	1,457
23 Jun 25	61.40000 +0.20	61.80	61.20	61.20	1,071
20 Jun 25	61.20000 -0.40	62.20	61.20	61.60	2,303
19 Jun 25	61.60000 -0.60	62.80	61.60	62.00	659
18 Jun 25	62.20000 +0.80	62.60	61.60	61.60	1,991
17 Jun 25	61.40000 -1.60	63.40	61.20	63.20	1,892
16 Jun 25	63.00000 -1.40	64.20	62.60	63.40	902
13 Jun 25	64.40000 -1.00	65.20	63.80	65.20	1,168
12 Jun 25	65.40000 -0.60	66.00	65.40	66.00	627
11 Jun 25	66.00000 -0.60	67.20	66.00	66.80	890
10 Jun 25	66.60000 -0.40	67.40	66.60	67.20	572
09 Jun 25	67.00000 +0.00	67.40	66.80	67.00	1,365
06 Jun 25	67.00000 +0.60	67.40	66.40	66.60	2,180
05 Jun 25	66.40000 -1.20	67.60	65.20	67.60	2,757
04 Jun 25	67.60000 +0.20	67.60	67.20	67.20	604
03 Jun 25	67.40000 -2.00	69.40	67.20	69.20	2,556
02 Jun 25	69.40000 -1.60	70.80	69.20	70.80	1,667
30 May 25	71.00000 +0.00	72.80	71.00	71.40	2,516
29 May 25	71.00000 +0.00	71.40	71.00	71.40	1,172
28 May 25	71.00000 +0.80	71.40	69.80	70.20	3,799
27 May 25	70.20000 +0.40	70.60	69.60	70.00	2,739
26 May 25	69.80000 +0.60	70.40	68.60	69.00	3,928
23 May 25	69.20000 +1.00	70.00	68.00	68.40	4,375
22 May 25	68.20000 -0.80	69.40	68.20	68.80	3,150
21 May 25	69.00000 +0.40	69.00	68.20	68.80	3,533
20 May 25	68.60000 +1.40	68.80	67.60	68.40	3,429
19 May 25	67.20000 -0.40	68.40	67.20	67.40	3,143
16 May 25	67.60000 +1.20	68.40	66.40	66.40	5,339
15 May 25	66.40000 +0.40	67.20	66.00	66.00	3,822
14 May 25	66.00000 +0.00	66.60	66.00	66.00	1,540
13 May 25	66.00000 +0.60	66.40	65.00	65.00	2,108
12 May 25	65.40000 +2.40	65.80	62.60	63.20	2,335
09 May 25	63.00000 -0.60	63.60	62.60	63.40	936
08 May 25	63.60000 -1.40	65.20	63.60	64.80	968
07 May 25	65.00000 -1.80	66.40	64.80	66.40	937
06 May 25	66.80000 +0.40	66.80	65.80	66.00	2,144
05 May 25	66.40000 +0.00	66.80	66.00	66.20	1,299
02 May 25	66.40000 -0.40	67.00	66.20	67.00	2,246
30 Apr 25	66.80000 -0.20	67.00	65.80	66.80	2,379
29 Apr 25	67.00000 +0.60	67.00	66.00	66.00	3,739
28 Apr 25	66.40000 +0.60	66.40	65.60	65.80	3,771
25 Apr 25	65.80000 +0.80	65.80	64.60	65.00	4,236
24 Apr 25	65.00000 +1.00	65.00	63.60	63.60	5,766
23 Apr 25	64.00000 +1.40	64.00	62.60	62.60	5,922
22 Apr 25	62.60000 +3.00	62.60	59.40	59.60	4,916
17 Apr 25	59.60000 +2.40	59.60	56.80	57.20	1,659
16 Apr 25	57.20000 -1.60	59.60	56.80	59.60	1,854
15 Apr 25	58.80000 -1.20	60.00	58.60	59.60	1,051
14 Apr 25	60.00000 +0.40	61.00	59.60	61.00	729
11 Apr 25	59.60000 +0.60	60.80	59.00	59.00	3,945
10 Apr 25	59.00000 +0.60	59.60	58.40	58.80	2,565
09 Apr 25	58.40000 +0.80	58.80	57.00	57.00	3,535
08 Apr 25	57.60000 +1.60	57.80	56.20	56.20	1,653
07 Apr 25	56.00000 -4.40	59.00	54.20	59.00	3,350
04 Apr 25	60.40000 -0.60	61.00	60.20	61.00	6,873
03 Apr 25	61.00000 +0.60	61.00	60.20	60.60	3,373
02 Apr 25	60.40000 +0.00	60.60	60.00	60.00	3,686
01 Apr 25	60.40000 +0.20	60.40	60.00	60.20	1,452
31 Mar 25	60.20000 +0.20	60.20	59.60	59.60	1,754
28 Mar 25	60.00000 +0.80	60.00	59.20	59.40	773
27 Mar 25	59.20000 -1.60	60.80	59.20	60.80	684
26 Mar 25	60.80000 +0.20	61.00	59.80	60.40	3,509
25 Mar 25	60.60000 +1.20	60.80	59.00	59.00	6,421
24 Mar 25	59.40000 +0.80	59.40	58.40	58.80	3,696
21 Mar 25	58.60000 +0.80	58.60	57.20	57.80	5,295
20 Mar 25	57.80000 +1.20	57.80	56.40	56.60	1,055
19 Mar 25	56.60000 -0.80	57.40	56.20	57.20	2,772
18 Mar 25	57.40000 +0.00	57.40	57.00	57.20	937
17 Mar 25	57.40000 +0.20	57.60	57.20	57.60	667
14 Mar 25	57.20000 +0.20	57.40	56.00	57.00	1,894
13 Mar 25	57.00000 -0.80	58.00	56.20	57.60	2,910
12 Mar 25	57.80000 +0.00	58.00	57.60	57.80	1,604
11 Mar 25	57.80000 +0.40	57.80	57.60	57.60	1,556
10 Mar 25	57.40000 +1.40	58.40	57.00	58.20	5,254
07 Mar 25	56.00000 +3.00	56.00	53.40	53.40	9,630
06 Mar 25	53.00000 -0.40	53.20	53.00	53.20	533
05 Mar 25	53.40000 +1.00	53.60	53.00	53.60	594
04 Mar 25	52.40000 -0.80	53.20	52.40	53.20	598
03 Mar 25	53.20000 -1.60	54.40	53.20	54.40	646
28 Feb 25	54.80000 +1.00	54.80	53.80	54.20	2,212
27 Feb 25	53.80000 +0.20	54.40	53.60	54.20	1,496
26 Feb 25	53.60000 +0.00	54.00	53.40	53.60	2,399
25 Feb 25	53.60000 -0.40	54.20	53.60	54.00	2,019
24 Feb 25	54.00000 +0.60	54.20	53.40	53.40	1,611
21 Feb 25	53.40000 -0.20	53.60	53.20	53.20	456
20 Feb 25	53.60000 +0.20	53.60	53.00	53.60	727
19 Feb 25	53.40000 -0.20	54.00	53.40	53.60	3,126
18 Feb 25	53.60000 +0.60	53.60	53.00	53.40	796
17 Feb 25	53.00000 +0.40	53.00	52.60	52.60	344
14 Feb 25	52.60000 -1.00	53.60	52.60	53.40	2,018
13 Feb 25	53.60000 +0.60	53.80	53.20	53.20	272
12 Feb 25	53.00000 -0.80	53.80	53.00	53.80	1,076
11 Feb 25	53.80000 +0.00	53.80	53.00	53.00	2,311
10 Feb 25	53.80000 +0.80	53.80	53.00	53.20	1,931
07 Feb 25	53.00000 +2.00	54.20	51.00	51.00	6,158
06 Feb 25	51.00000 +0.60	51.00	50.20	50.20	1,078
05 Feb 25	50.40000 -0.40	50.60	50.00	50.00	2,277
04 Feb 25	50.80000 +0.40	50.80	50.20	50.60	906
03 Feb 25	50.40000 +0.50	50.40	49.90	49.90	2,283
31 Jan 25	49.90000 -0.50	50.80	49.90	50.80	1,884
30 Jan 25	50.40000 -0.40	51.20	50.00	51.00	2,034
29 Jan 25	50.80000 -0.40	51.60	50.80	51.60	189
28 Jan 25	51.20000 +0.60	51.60	50.60	50.60	820
27 Jan 25	50.60000 -1.00	51.20	50.00	51.20	1,430
24 Jan 25	51.60000 +0.20	52.00	51.20	51.80	1,080
23 Jan 25	51.40000 +0.00	51.40	51.20	51.20	45
22 Jan 25	51.40000 +0.20	51.40	51.00	51.20	560
21 Jan 25	51.20000 +0.20	51.20	51.00	51.00	98
20 Jan 25	51.00000 -0.40	51.20	51.00	51.00	687
17 Jan 25	51.40000 +0.00	51.40	51.00	51.40	626
16 Jan 25	51.40000 -0.80	52.20	51.40	52.20	1,131
15 Jan 25	52.20000 +1.20	52.20	50.80	50.80	848
14 Jan 25	51.00000 +0.00	51.20	50.60	50.80	598
13 Jan 25	51.00000 +1.00	52.20	50.00	50.00	1,881
10 Jan 25	50.00000 -1.40	51.20	50.00	51.20	595
09 Jan 25	51.40000 +0.20	51.40	51.00	51.00	192
08 Jan 25	51.20000 +0.40	51.40	50.80	51.00	744
07 Jan 25	50.80000 -0.20	51.00	49.80	51.00	4,844
06 Jan 25	51.00000 +0.20	51.00	49.80	50.60	2,768
03 Jan 25	50.80000 -0.40	51.40	50.80	51.20	2,403
02 Jan 25	51.20000 -1.80	53.60	51.20	53.60	935
31 Dec 24	53.00000 +0.20	53.00	52.60	52.60	470
30 Dec 24	52.80000 -0.60	53.40	52.60	53.40	932
27 Dec 24	53.40000 +0.60	53.60	52.40	52.40	1,253
24 Dec 24	52.80000 +0.60	52.80	52.20	52.20	634
23 Dec 24	52.20000 +0.00	52.80	51.60	52.00	1,131
20 Dec 24	52.20000 +0.40	52.60	51.80	51.80	1,687
19 Dec 24	51.80000 -0.40	52.40	51.80	52.20	454
18 Dec 24	52.20000 -0.40	52.80	52.20	52.60	1,124
17 Dec 24	52.60000 -0.20	53.20	52.60	52.80	1,635
16 Dec 24	52.80000 -0.40	53.20	52.60	53.00	618
13 Dec 24	53.20000 -1.60	55.00	52.40	54.80	3,233
12 Dec 24	54.80000 -0.20	55.00	54.40	55.00	2,478
11 Dec 24	55.00000 +0.80	55.00	53.80	54.20	2,522
10 Dec 24	54.20000 +0.20	54.20	53.80	54.00	4,244
09 Dec 24	54.00000 +1.20	54.00	52.80	52.80	4,327
06 Dec 24	52.80000 +0.20	53.00	52.40	52.60	2,456
05 Dec 24	52.60000 -0.60	52.60	52.00	52.60	1,788
04 Dec 24	53.20000 +1.00	53.20	52.00	52.00	633
03 Dec 24	52.20000 +0.20	52.20	51.80	52.00	1,912
02 Dec 24	52.00000 -1.40	53.40	52.00	53.40	2,111
29 Nov 24	53.40000 +0.00	54.00	52.40	53.60	1,537
28 Nov 24	53.40000 +1.00	53.60	52.40	52.60	903
27 Nov 24	52.40000 +0.40	52.60	52.00	52.00	552
26 Nov 24	52.00000 +1.00	52.00	51.20	51.20	673
25 Nov 24	51.00000 -1.00	52.20	51.00	51.80	1,632
22 Nov 24	52.00000 +1.80	52.00	50.60	50.80	1,121
21 Nov 24	50.20000 +0.50	50.80	50.00	50.80	748
20 Nov 24	49.70000 -0.70	50.60	49.60	50.40	792
19 Nov 24	50.40000 -0.20	51.00	50.20	50.60	418
18 Nov 24	50.60000 +0.20	50.80	50.40	50.60	127
15 Nov 24	50.40000 +0.00	50.60	50.00	50.00	452
14 Nov 24	50.40000 +0.50	50.40	49.70	49.70	485
13 Nov 24	49.90000 -0.70	50.60	49.80	50.60	286
12 Nov 24	50.60000 -0.40	51.00	50.40	51.00	210
11 Nov 24	51.00000 +0.80	51.20	50.20	50.80	608
08 Nov 24	50.20000 -1.00	52.00	50.20	51.20	1,503
07 Nov 24	51.20000 -0.20	52.00	50.80	51.40	2,992
06 Nov 24	51.40000 -0.40	51.80	51.20	51.80	1,048
05 Nov 24	51.80000 +1.40	52.00	50.60	50.60	883
04 Nov 24	50.40000 -0.20	51.20	49.40	50.80	2,900
01 Nov 24	50.60000 +0.00	51.40	50.60	50.60	2,302
31 Oct 24	50.60000 -0.20	51.00	50.60	50.80	288
30 Oct 24	50.80000 -0.20	51.40	50.60	51.40	612
29 Oct 24	51.00000 -0.80	51.60	50.80	51.60	677
28 Oct 24	51.80000 +0.00	52.20	51.60	52.20	481
25 Oct 24	51.80000 +0.00	52.60	51.60	52.40	437
24 Oct 24	51.80000 +0.00	52.20	51.80	51.80	530
23 Oct 24	51.80000 -0.20	52.40	51.80	52.40	158
22 Oct 24	52.00000 +0.00	52.20	52.00	52.20	154
21 Oct 24	52.00000 -0.40	52.80	52.00	52.80	953
18 Oct 24	52.40000 +0.40	52.60	51.80	52.00	1,247
17 Oct 24	52.00000 +0.20	52.00	51.40	51.80	835
16 Oct 24	51.80000 -0.20	52.20	51.60	52.20	96
15 Oct 24	52.00000 +0.20	52.00	51.60	51.80	524
14 Oct 24	51.80000 +0.00	52.00	51.80	52.00	164
11 Oct 24	51.80000 -0.20	52.00	51.80	52.00	195
10 Oct 24	52.00000 +0.20	52.00	51.60	52.00	433
09 Oct 24	51.80000 +0.40	52.00	51.60	52.00	406
08 Oct 24	51.40000 -0.20	51.80	51.40	51.60	281
07 Oct 24	51.60000 +0.60	51.80	50.80	51.00	472
04 Oct 24	51.00000 -1.60	52.60	50.80	52.40	848
03 Oct 24	52.60000 -0.20	52.80	52.40	52.80	402
02 Oct 24	52.80000 +0.20	52.80	52.60	52.60	1,166
01 Oct 24	52.60000 +0.60	52.80	52.00	52.00	613
30 Sep 24	52.00000 -0.60	52.60	52.00	52.00	2,120
27 Sep 24	52.60000 +0.20	52.80	52.00	52.20	438
26 Sep 24	52.40000 -0.40	53.00	52.00	53.00	592
25 Sep 24	52.80000 +0.00	52.80	52.00	52.60	734
24 Sep 24	52.80000 +1.00	52.80	51.40	51.80	2,729
23 Sep 24	51.80000 +1.40	51.80	50.60	50.60	1,587
20 Sep 24	50.40000 -0.20	51.20	50.40	50.60	3,521
19 Sep 24	50.60000 +1.00	50.60	49.40	49.50	1,129
18 Sep 24	49.60000 +0.60	49.60	48.90	48.90	1,555
17 Sep 24	49.00000 +0.00	49.50	48.90	49.00	1,196
16 Sep 24	49.00000 -0.20	49.50	49.00	49.20	1,172
13 Sep 24	49.20000 -1.00	50.20	49.20	50.20	1,190
12 Sep 24	50.20000 -0.20	50.40	50.00	50.40	119
11 Sep 24	50.40000 +0.40	50.60	50.00	50.00	461
10 Sep 24	50.00000 +0.00	50.40	50.00	50.00	262
09 Sep 24	50.00000 -0.20	50.60	50.00	50.20	549
06 Sep 24	50.20000 -0.20	50.60	50.00	50.60	200
05 Sep 24	50.40000 -0.20	51.00	50.40	50.80	151
04 Sep 24	50.60000 -0.40	50.80	50.60	50.80	92
03 Sep 24	51.00000 +0.00	51.00	50.60	51.00	93
02 Sep 24	51.00000 +1.30	51.00	49.80	49.90	709
30 Aug 24	49.70000 -0.10	50.00	49.60	50.00	2,286
29 Aug 24	49.80000 -0.40	50.40	49.60	50.20	915
28 Aug 24	50.20000 +0.00	51.20	50.00	50.20	2,557
27 Aug 24	50.20000 -1.00	51.20	50.20	51.20	893
26 Aug 24	51.20000 +0.20	51.20	50.80	51.00	111
23 Aug 24	51.00000 +0.20	52.00	51.00	51.20	606
22 Aug 24	50.80000 +0.60	51.80	49.90	50.40	2,206
21 Aug 24	50.20000 +0.00	50.40	49.90	50.40	361
20 Aug 24	50.20000 +0.20	50.40	50.00	50.00	152
19 Aug 24	50.00000 +0.10	50.00	49.90	49.90	206
16 Aug 24	49.90000 -0.90	50.60	49.90	50.60	1,124
15 Aug 24	50.80000 +0.60	50.80	50.20	50.20	257
14 Aug 24	50.20000 +0.40	50.20	50.00	50.00	290
13 Aug 24	49.80000 +0.30	49.90	49.60	49.60	248
12 Aug 24	49.50000 +0.00	49.60	49.50	49.60	511
09 Aug 24	49.50000 -0.50	50.00	49.50	50.00	473
08 Aug 24	50.00000 -0.40	50.60	50.00	50.60	466
07 Aug 24	50.40000 +0.20	50.40	50.40	50.40	292
06 Aug 24	50.20000 +0.00	50.40	50.00	50.00	268
05 Aug 24	50.20000 +0.50	50.20	49.00	49.60	1,590
02 Aug 24	49.70000 -0.10	50.20	49.60	49.60	722
01 Aug 24	49.80000 -0.20	50.20	49.70	49.90	543
31 Jul 24	50.00000 -0.40	50.40	49.90	50.20	721
30 Jul 24	50.40000 +0.20	50.60	50.20	50.40	209
29 Jul 24	50.20000 +0.00	50.40	50.20	50.20	4,102
26 Jul 24	50.20000 -1.20	51.20	50.20	51.20	679
25 Jul 24	51.40000 -0.40	51.60	51.20	51.60	275
24 Jul 24	51.80000 +0.60	51.80	51.20	51.40	794
23 Jul 24	51.20000 +0.60	51.40	50.60	50.80	875
22 Jul 24	50.60000 +0.20	50.80	50.40	50.40	362
19 Jul 24	50.40000 +0.40	50.80	50.20	50.40	847
18 Jul 24	50.00000 +0.60	50.20	48.60	49.50	1,650
17 Jul 24	49.40000 -0.50	50.20	49.40	49.70	1,598
16 Jul 24	49.90000 -0.50	50.40	49.90	50.40	733
15 Jul 24	50.40000 -0.20	50.60	50.40	50.60	221
12 Jul 24	50.60000 -1.00	51.60	50.60	51.60	1,701
11 Jul 24	51.60000 +0.20	51.60	51.20	51.40	215
10 Jul 24	51.40000 +0.00	52.00	51.20	51.40	224
09 Jul 24	51.40000 -0.60	51.80	50.80	51.80	1,232
08 Jul 24	52.00000 -0.40	52.80	52.00	52.60	194
05 Jul 24	52.40000 -0.40	53.00	52.40	52.80	176
04 Jul 24	52.80000 +1.20	52.80	51.00	51.00	693
03 Jul 24	51.60000 +0.40	51.60	51.20	51.20	331
02 Jul 24	51.20000 +0.20	51.40	51.00	51.20	78
01 Jul 24	51.00000 +0.00	51.40	51.00	51.40	178
28 Jun 24	51.00000 -0.20	51.60	51.00	51.20	1,105
27 Jun 24	51.20000 -0.40	51.80	51.20	51.60	372
26 Jun 24	51.60000 +1.00	51.60	51.00	51.00	1,193
25 Jun 24	50.60000 +0.20	51.00	50.60	50.80	491
24 Jun 24	50.40000 +0.20	50.80	50.00	50.40	658
21 Jun 24	50.20000 +0.00	51.20	50.20	50.60	1,176
20 Jun 24	50.20000 -0.20	50.40	50.00	50.40	325
19 Jun 24	50.40000 +0.00	50.60	50.00	50.00	305
18 Jun 24	50.40000 +0.70	50.40	49.90	50.00	388
17 Jun 24	49.70000 -0.90	50.20	48.20	49.60	22,270
14 Jun 24	50.60000 -1.60	52.40	50.00	52.20	11,923
13 Jun 24	52.20000 -0.60	53.20	52.20	52.80	1,072
12 Jun 24	52.80000 -0.80	53.80	52.80	53.80	1,285
11 Jun 24	53.60000 +0.00	54.00	53.00	53.60	1,892
10 Jun 24	53.60000 -0.40	54.20	53.60	54.00	302
07 Jun 24	54.00000 -0.80	55.00	53.80	54.80	1,476
06 Jun 24	54.80000 +0.60	55.20	54.20	54.20	2,657
05 Jun 24	54.20000 +0.00	54.60	53.60	54.00	847
04 Jun 24	54.20000 -0.40	54.80	54.20	54.40	193
03 Jun 24	54.60000 -0.20	54.80	54.60	54.60	231
31 May 24	54.80000 +0.80	54.80	54.00	54.40	2,108
30 May 24	54.00000 +0.40	54.00	53.60	54.00	286
29 May 24	53.60000 -0.40	54.00	53.40	53.80	290
28 May 24	54.00000 -0.40	54.20	53.40	54.20	1,156
27 May 24	54.40000 +0.20	54.40	53.80	54.00	747
24 May 24	54.20000 +0.80	54.20	53.60	53.60	4,738
23 May 24	53.40000 +0.00	53.60	53.20	53.40	190
22 May 24	53.40000 +0.00	53.80	53.00	53.60	674
21 May 24	53.40000 -0.20	54.20	53.20	54.00	5,680
20 May 24	53.60000 +1.60	54.20	52.80	52.80	1,230
17 May 24	52.00000 -0.80	53.20	52.00	53.00	1,925
16 May 24	52.80000 -1.60	54.40	52.80	54.40	2,297
15 May 24	54.40000 +0.20	54.60	54.00	54.20	230
14 May 24	54.20000 +0.60	54.20	53.40	53.60	4,502
13 May 24	53.60000 +0.60	54.60	53.60	53.80	2,869
10 May 24	53.00000 +0.00	53.20	52.80	53.00	725
09 May 24	53.00000 +0.00	53.20	52.80	53.20	727
08 May 24	53.00000 +0.60	53.20	52.40	52.40	662
07 May 24	52.40000 +0.20	52.40	52.20	52.20	203
06 May 24	52.20000 +0.20	52.20	51.80	52.00	785
03 May 24	52.00000 +0.00	52.40	51.60	52.40	373
02 May 24	52.00000 -0.80	52.60	52.00	52.60	1,161
30 Apr 24	52.80000 +0.60	52.80	52.20	52.20	870
29 Apr 24	52.20000 -0.20	52.80	52.20	52.20	916
26 Apr 24	52.40000 -0.40	53.00	52.00	52.40	1,095
25 Apr 24	52.80000 -0.60	52.80	52.80	52.80	270
24 Apr 24	53.40000 +1.00	53.40	51.80	52.40	2,938
23 Apr 24	52.40000 +0.00	52.40	52.00	52.20	158
22 Apr 24	52.40000 -0.60	52.40	52.00	52.00	140
19 Apr 24	53.00000 +1.20	53.00	51.80	51.80	2,054
18 Apr 24	51.80000 -0.80	52.60	51.80	52.40	357
17 Apr 24	52.60000 +3.10	52.60	49.30	49.60	3,683
16 Apr 24	49.50000 -1.10	50.60	49.40	50.60	3,390
15 Apr 24	50.60000 -1.00	51.20	50.60	51.20	1,708
12 Apr 24	51.60000 +0.00	51.80	51.40	51.60	414
11 Apr 24	51.60000 -0.20	51.80	51.60	51.80	317
10 Apr 24	51.80000 -0.40	52.40	51.80	52.20	510
09 Apr 24	52.20000 +1.00	52.20	51.20	51.20	2,501
08 Apr 24	51.20000 +0.00	51.40	51.00	51.40	584
05 Apr 24	51.20000 -0.60	52.00	51.20	51.80	1,065
04 Apr 24	51.80000 +0.40	52.40	51.20	51.80	955
03 Apr 24	51.40000 +0.20	52.20	51.00	51.80	1,457
02 Apr 24	51.20000 +0.00	51.60	51.00	51.40	1,796
28 Mar 24	51.20000 -0.40	51.80	51.20	51.60	1,714
27 Mar 24	51.60000 +0.00	51.80	51.20	51.80	501
26 Mar 24	51.60000 +0.00	51.80	51.40	51.60	358
25 Mar 24	51.60000 -0.20	51.80	51.40	51.40	197
22 Mar 24	51.80000 +0.40	51.80	51.00	51.40	2,376
21 Mar 24	51.40000 +0.20	51.60	51.20	51.20	278
20 Mar 24	51.20000 +0.00	51.20	50.60	51.20	495
19 Mar 24	51.20000 +0.00	51.40	50.80	51.20	306
18 Mar 24	51.20000 +0.20	51.40	51.00	51.00	6,881
15 Mar 24	51.00000 -1.20	52.00	50.80	52.00	848
14 Mar 24	52.20000 +0.60	52.20	51.60	51.60	276
13 Mar 24	51.60000 -0.40	52.00	51.40	52.00	3,810
12 Mar 24	52.00000 -0.20	52.60	51.00	52.40	1,904
11 Mar 24	52.20000 +0.00	52.60	52.00	52.00	535
08 Mar 24	52.20000 +0.00	52.60	51.80	51.80	1,913
07 Mar 24	52.20000 +0.00	52.20	52.00	52.20	151
06 Mar 24	52.20000 -0.40	52.60	52.20	52.60	166
05 Mar 24	52.60000 +0.40	52.80	52.20	52.20	293
04 Mar 24	52.20000 -1.00	53.20	52.20	53.20	390
01 Mar 24	53.20000 +0.00	53.20	53.20	53.20	39
29 Feb 24	53.20000 +0.20	53.20	52.80	53.00	5,028
28 Feb 24	53.00000 -0.60	53.60	53.00	53.60	232
27 Feb 24	53.60000 +0.40	53.80	52.80	53.20	1,354
26 Feb 24	53.20000 +0.20	53.20	52.80	52.80	475
23 Feb 24	53.00000 +1.00	53.00	52.00	52.00	414
22 Feb 24	52.00000 +0.80	52.00	51.00	51.40	977
21 Feb 24	51.20000 -0.20	51.60	51.20	51.40	848
20 Feb 24	51.40000 -0.60	51.80	51.20	51.80	817
19 Feb 24	52.00000 +0.20	52.00	51.40	51.80	761
16 Feb 24	51.80000 -0.20	52.20	51.80	52.20	1,637
15 Feb 24	52.00000 +0.00	52.40	52.00	52.00	364
14 Feb 24	52.00000 +0.20	52.20	51.80	51.80	1,227
13 Feb 24	51.80000 +0.20	52.00	51.60	51.60	603
12 Feb 24	51.60000 -1.20	52.60	51.60	52.20	804
09 Feb 24	52.80000 +0.00	52.80	52.00	52.80	1,012
08 Feb 24	52.80000 -0.80	53.60	52.80	53.60	1,711
07 Feb 24	53.60000 -1.00	54.00	53.00	54.00	581
06 Feb 24	54.60000 +0.00	54.60	54.40	54.40	385
05 Feb 24	54.60000 +0.00	54.60	54.40	54.60	204
02 Feb 24	54.60000 +1.20	54.60	53.40	53.40	1,052
01 Feb 24	53.40000 -0.20	53.40	53.40	53.40	143
31 Jan 24	53.60000 -0.20	54.00	52.80	53.60	1,114
30 Jan 24	53.80000 +0.00	53.80	53.60	53.80	113
29 Jan 24	53.80000 +0.40	53.80	53.40	53.80	363
26 Jan 24	53.40000 -0.40	54.00	53.20	54.00	761
25 Jan 24	53.80000 +0.00	54.00	53.80	53.80	84
24 Jan 24	53.80000 -0.20	54.40	53.80	54.00	850
23 Jan 24	54.00000 +0.00	54.20	54.00	54.20	783
22 Jan 24	54.00000 +0.20	54.60	53.60	53.80	926
19 Jan 24	53.80000 -0.40	54.20	53.80	54.20	719
18 Jan 24	54.20000 +0.00	54.20	54.20	54.20	52
17 Jan 24	54.20000 -0.40	54.60	54.00	54.60	431
16 Jan 24	54.60000 +0.20	54.60	54.40	54.40	323
15 Jan 24	54.40000 -0.40	54.80	54.40	54.80	362
12 Jan 24	54.80000 +0.60	54.80	54.00	54.60	682
11 Jan 24	54.20000 -0.20	54.60	54.20	54.60	425
10 Jan 24	54.40000 -0.20	54.60	54.40	54.60	416
09 Jan 24	54.60000 +0.80	54.60	53.80	53.80	258
08 Jan 24	53.80000 -0.20	54.00	53.60	54.00	132
05 Jan 24	54.00000 +0.00	54.40	53.60	54.00	803
04 Jan 24	54.00000 +0.00	54.00	54.00	54.00	357
03 Jan 24	54.00000 -1.00	55.00	54.00	55.00	752
02 Jan 24	55.00000 +0.00	55.00	54.80	55.00	165
29 Dec 23	55.00000 +0.40	55.00	54.60	54.60	733
28 Dec 23	54.60000 +0.60	54.60	54.00	54.00	553
27 Dec 23	54.00000 +1.00	54.00	53.00	53.00	842
22 Dec 23	53.00000 -0.80	54.00	52.60	54.00	3,436
21 Dec 23	53.80000 +0.80	53.80	52.80	53.20	4,774
20 Dec 23	53.00000 +0.20	53.60	52.80	53.00	1,284
19 Dec 23	52.80000 -0.20	53.40	52.60	53.00	1,522
18 Dec 23	53.00000 -0.60	53.00	52.20	52.60	1,939
15 Dec 23	53.60000 +0.60	54.40	53.00	53.20	2,226
14 Dec 23	53.00000 +0.00	53.60	53.00	53.00	1,085
13 Dec 23	53.00000 +0.20	53.40	52.20	52.80	1,222
12 Dec 23	52.80000 -0.40	53.20	52.20	53.20	618
11 Dec 23	53.20000 +0.60	53.20	52.40	52.60	1,192
08 Dec 23	52.60000 -0.60	53.60	52.60	53.20	3,255
07 Dec 23	53.20000 -0.40	53.80	53.20	53.60	418
06 Dec 23	53.60000 +0.20	53.60	53.00	53.20	20,677
05 Dec 23	53.40000 +0.00	53.60	53.20	53.40	373
04 Dec 23	53.40000 -0.20	54.00	52.80	53.60	743
01 Dec 23	53.60000 -0.40	54.00	53.60	54.00	311
30 Nov 23	54.00000 +0.00	54.20	53.80	54.20	500
29 Nov 23	54.00000 +0.20	54.00	53.80	53.80	84
28 Nov 23	53.80000 +0.00	53.80	53.40	53.80	339
27 Nov 23	53.80000 -0.40	54.00	53.60	54.00	680
24 Nov 23	54.20000 -0.40	54.60	54.20	54.60	302
23 Nov 23	54.60000 +0.00	54.80	54.60	54.60	133
22 Nov 23	54.60000 -0.20	55.40	54.20	54.80	1,257
21 Nov 23	54.80000 -0.40	55.40	54.40	55.20	623
20 Nov 23	55.20000 +0.80	55.20	54.40	54.40	284
17 Nov 23	54.40000 +0.40	55.00	53.60	53.80	1,781
16 Nov 23	54.00000 -0.20	54.40	53.80	54.40	241
15 Nov 23	54.20000 +0.00	54.60	54.20	54.20	639
14 Nov 23	54.20000 +0.00	54.60	54.00	54.00	287
13 Nov 23	54.20000 -0.20	54.40	54.00	54.20	268
10 Nov 23	54.40000 -0.60	55.20	54.20	55.20	2,223
09 Nov 23	55.00000 -0.60	55.60	55.00	55.60	720
08 Nov 23	55.60000 +0.20	55.60	55.20	55.40	244
07 Nov 23	55.40000 -0.40	55.40	55.00	55.20	625
06 Nov 23	55.80000 +0.20	55.80	55.20	55.60	438
03 Nov 23	55.60000 +0.00	56.00	55.00	55.60	1,595
02 Nov 23	55.60000 +0.60	55.80	55.00	55.40	1,067
01 Nov 23	55.00000 -0.40	55.40	54.80	55.40	383
31 Oct 23	55.40000 +0.00	55.60	55.40	55.40	91,740
30 Oct 23	55.40000 -0.60	56.60	55.40	56.00	2,403
27 Oct 23	56.00000 +2.00	56.00	54.20	54.40	129,499
26 Oct 23	54.00000 -0.40	54.40	54.00	54.40	443
25 Oct 23	54.40000 +0.00	54.40	54.40	54.40	167
24 Oct 23	54.40000 +0.60	54.80	53.20	53.80	751
23 Oct 23	53.80000 +0.20	54.00	53.00	53.60	1,044
20 Oct 23	53.60000 +0.40	53.60	52.80	52.80	385
19 Oct 23	53.20000 -0.40	54.00	53.00	53.60	971
18 Oct 23	53.60000 +0.20	54.00	53.40	53.60	417
17 Oct 23	53.40000 -0.60	54.00	53.20	54.00	1,108
16 Oct 23	54.00000 +0.00	55.00	54.00	54.00	1,122
13 Oct 23	54.00000 +0.00	54.20	53.60	54.00	1,573
12 Oct 23	54.00000 +0.00	54.40	53.80	54.20	6,609
11 Oct 23	54.00000 +0.20	54.00	53.80	54.00	141
10 Oct 23	53.80000 -0.20	54.00	53.80	53.80	388
09 Oct 23	54.00000 +0.40	54.00	51.40	53.60	2,351
06 Oct 23	53.60000 +0.00	53.80	53.20	53.80	407
05 Oct 23	53.60000 +0.00	54.20	53.60	53.80	1,548
04 Oct 23	53.60000 -0.40	54.00	53.60	54.00	244
03 Oct 23	54.00000 +0.00	54.40	53.80	54.00	954
02 Oct 23	54.00000 -0.20	54.60	54.00	54.60	520
29 Sep 23	54.20000 -0.40	54.60	54.20	54.60	959
28 Sep 23	54.60000 +1.20	55.00	53.20	53.40	1,421
27 Sep 23	53.40000 +0.80	53.40	52.40	52.60	102
26 Sep 23	52.60000 -0.80	53.40	52.40	53.40	743
25 Sep 23	53.40000 +0.00	54.40	53.20	54.00	1,367
22 Sep 23	53.40000 -0.80	54.00	53.40	54.00	1,632
21 Sep 23	54.20000 -0.40	54.60	54.20	54.60	202
20 Sep 23	54.60000 +0.60	54.60	54.00	54.00	510
19 Sep 23	54.00000 +0.00	54.20	54.00	54.00	499
18 Sep 23	54.00000 -0.40	55.00	53.40	55.00	947
15 Sep 23	54.40000 -0.40	54.40	51.80	54.20	3,827
14 Sep 23	54.80000 -0.20	55.20	54.80	55.00	354
13 Sep 23	55.00000 -0.40	55.60	55.00	55.60	91
12 Sep 23	55.40000 +0.00	55.40	55.20	55.40	183
11 Sep 23	55.40000 +0.20	55.40	55.00	55.00	23
08 Sep 23	55.20000 +0.20	56.00	55.00	56.00	722
07 Sep 23	55.00000 +0.00	55.20	55.00	55.00	104
06 Sep 23	55.00000 +0.20	55.00	54.20	54.80	1,661
05 Sep 23	54.80000 -1.00	55.60	54.80	55.60	539
04 Sep 23	55.80000 +0.00	55.80	55.60	55.80	26
01 Sep 23	55.80000 +0.00	56.00	55.60	55.80	180
31 Aug 23	55.80000 -0.20	56.20	55.80	56.00	345
30 Aug 23	56.00000 +0.20	56.00	55.60	55.80	57
29 Aug 23	55.80000 -0.20	56.00	55.00	56.00	305
28 Aug 23	56.00000 +0.80	56.00	55.40	55.40	1,044
25 Aug 23	55.20000 +0.20	55.60	55.00	55.00	238
24 Aug 23	55.00000 +0.20	55.00	54.80	54.80	984
23 Aug 23	54.80000 -0.20	54.80	54.60	54.80	597
22 Aug 23	55.00000 +0.20	55.40	54.60	54.80	938
21 Aug 23	54.80000 +0.00	55.00	54.40	54.40	575
18 Aug 23	54.80000 +0.00	54.80	54.00	54.00	510
17 Aug 23	54.80000 +0.00	55.00	54.20	54.80	306
16 Aug 23	54.80000 +0.60	55.20	54.20	54.20	987
15 Aug 23	54.20000 -0.60	54.80	54.20	54.80	325
14 Aug 23	54.80000 -0.20	55.00	54.80	55.00	838
11 Aug 23	55.00000 +0.40	55.00	54.60	54.60	146
10 Aug 23	54.60000 +0.60	54.60	54.00	54.00	1,148
09 Aug 23	54.00000 +0.20	54.20	53.60	53.80	285
08 Aug 23	53.80000 -0.80	54.60	53.80	54.60	1,018
07 Aug 23	54.60000 +0.60	54.60	54.00	54.00	222
04 Aug 23	54.00000 +0.00	54.20	54.00	54.00	189
03 Aug 23	54.00000 +0.40	54.40	53.40	53.80	990
02 Aug 23	53.60000 -0.40	54.00	52.80	54.00	4,260
01 Aug 23	54.00000 -0.20	54.80	54.00	54.40	1,844
31 Jul 23	54.20000 -1.00	55.20	52.60	55.20	3,133
28 Jul 23	55.20000 -0.20	55.60	55.00	55.40	1,083
27 Jul 23	55.40000 -0.60	56.20	55.40	56.00	467
26 Jul 23	56.00000 +0.00	56.20	55.40	56.20	1,647
25 Jul 23	56.00000 +0.40	56.20	55.60	55.60	776
24 Jul 23	55.60000 -0.40	56.00	55.40	55.60	481
21 Jul 23	56.00000 +0.60	56.80	55.60	56.80	1,225
20 Jul 23	55.40000 +0.00	55.40	54.80	55.40	1,326
19 Jul 23	55.40000 -0.20	55.80	55.20	55.60	459
18 Jul 23	55.60000 +0.00	55.80	55.20	55.60	1,121
17 Jul 23	55.60000 -0.80	56.40	55.20	56.40	1,490
14 Jul 23	56.40000 +0.40	56.40	55.80	56.00	377
13 Jul 23	56.00000 +0.60	56.00	54.80	55.20	1,955
12 Jul 23	55.40000 -1.20	56.80	55.40	56.80	4,034
11 Jul 23	56.60000 +0.00	56.80	56.40	56.60	513
10 Jul 23	56.60000 -0.20	57.20	56.60	56.80	519
07 Jul 23	56.80000 -0.80	57.60	56.60	57.60	634
06 Jul 23	57.60000 -0.60	58.20	57.60	58.20	365
05 Jul 23	58.20000 +0.00	58.40	57.80	58.40	154
04 Jul 23	58.20000 +0.00	58.80	57.20	58.20	1,963
03 Jul 23	58.20000 +0.00	58.20	57.40	57.40	809
30 Jun 23	58.20000 -1.20	59.40	57.60	59.40	1,308
29 Jun 23	59.40000 +0.20	59.40	59.20	59.40	62
28 Jun 23	59.20000 +0.40	59.40	58.60	58.80	345
27 Jun 23	58.80000 +0.00	58.80	58.40	58.80	197
26 Jun 23	58.80000 +0.00	59.00	58.60	58.80	770
23 Jun 23	58.80000 +0.40	58.80	58.40	58.40	790
22 Jun 23	58.40000 -0.40	59.00	58.40	58.80	549
21 Jun 23	58.80000 +0.80	58.80	57.80	57.80	1,957
20 Jun 23	58.00000 +0.80	58.00	57.40	57.40	1,016
19 Jun 23	57.20000 -0.80	58.00	57.00	57.80	1,214
16 Jun 23	58.00000 -0.80	58.80	57.40	58.80	2,722
15 Jun 23	58.80000 -0.20	60.00	58.80	59.00	1,301
14 Jun 23	59.00000 -2.00	61.00	59.00	61.00	1,474
13 Jun 23	61.00000 +0.20	61.20	60.80	60.80	237
12 Jun 23	60.80000 -0.60	61.40	60.80	61.40	330
09 Jun 23	61.40000 -0.20	62.00	61.20	62.00	1,818
08 Jun 23	61.60000 -1.20	62.80	61.60	62.80	387
07 Jun 23	62.80000 +0.60	63.00	61.80	62.20	1,084
06 Jun 23	62.20000 +2.20	62.20	60.00	60.00	798
05 Jun 23	60.00000 -0.20	60.20	59.60	60.20	246
02 Jun 23	60.20000 +0.20	60.60	60.00	60.00	865
01 Jun 23	60.00000 -0.20	60.00	59.20	60.00	1,685
31 May 23	60.20000 -0.60	60.80	60.20	60.80	671
30 May 23	60.80000 +0.00	61.60	60.60	60.80	707
29 May 23	60.80000 -0.20	61.00	60.60	61.00	434
26 May 23	61.00000 +0.00	61.00	60.80	60.80	303
25 May 23	61.00000 +0.20	61.00	60.80	60.80	220
24 May 23	60.80000 +0.20	60.80	60.20	60.40	411
23 May 23	60.60000 -0.40	61.00	60.60	61.00	1,317
22 May 23	61.00000 +0.00	61.20	61.00	61.00	712
19 May 23	61.00000 -0.80	62.40	61.00	61.80	1,637
18 May 23	61.80000 +0.00	62.00	61.60	61.80	353
17 May 23	61.80000 -0.20	62.20	61.60	62.20	235
16 May 23	62.00000 -0.60	62.60	61.60	62.60	734
15 May 23	62.60000 -0.40	62.60	62.20	62.60	981
12 May 23	63.00000 -0.20	63.20	62.80	63.20	495
11 May 23	63.20000 +0.00	63.60	63.20	63.60	434
10 May 23	63.20000 +0.20	63.20	62.20	63.00	345
09 May 23	63.00000 +0.80	63.00	62.20	62.40	166
08 May 23	62.20000 -0.40	62.80	62.20	62.80	182
05 May 23	62.60000 +0.20	62.60	62.20	62.40	433
04 May 23	62.40000 +0.00	62.60	62.40	62.40	192
03 May 23	62.40000 -0.20	62.60	62.40	62.60	165
02 May 23	62.60000 -0.40	63.00	62.20	63.00	774
28 Apr 23	63.00000 +1.20	63.00	62.00	62.00	2,147
27 Apr 23	61.80000 +0.80	61.80	61.00	61.00	742
26 Apr 23	61.00000 -0.20	61.20	61.00	61.20	488
25 Apr 23	61.20000 -0.40	61.80	61.20	61.60	798
24 Apr 23	61.60000 +0.00	61.80	61.20	61.60	530
21 Apr 23	61.60000 +0.40	61.60	61.20	61.20	645
20 Apr 23	61.20000 +0.00	61.20	61.00	61.20	133
19 Apr 23	61.20000 +0.00	61.40	61.00	61.20	476
18 Apr 23	61.20000 -0.20	61.40	61.20	61.40	62
17 Apr 23	61.40000 +0.20	61.40	61.00	61.20	1,006
14 Apr 23	61.20000 +0.00	61.40	61.20	61.20	20
13 Apr 23	61.20000 +0.00	61.20	61.00	61.20	295
12 Apr 23	61.20000 -0.20	61.40	61.00	61.40	152
11 Apr 23	61.40000 +0.20	61.40	61.20	61.20	724
06 Apr 23	61.20000 +0.20	61.40	61.00	61.00	659
05 Apr 23	61.00000 -0.40	61.40	61.00	61.40	661
04 Apr 23	61.40000 +0.20	61.60	61.20	61.20	752
03 Apr 23	61.20000 -0.30	61.60	61.00	61.60	1,540
31 Mar 23	61.50000 +0.00	61.50	61.10	61.50	849
30 Mar 23	61.50000 +0.00	62.00	61.00	61.50	1,658
29 Mar 23	61.50000 +0.20	61.80	61.30	61.30	511
28 Mar 23	61.30000 -0.70	62.00	61.00	62.00	855
27 Mar 23	62.00000 +0.10	62.40	61.70	62.40	149
24 Mar 23	61.90000 -0.10	62.10	61.60	62.00	3,266
23 Mar 23	62.00000 +0.00	63.10	61.90	62.00	1,258
22 Mar 23	62.00000 +0.00	62.90	61.80	62.00	4,087
21 Mar 23	62.00000 -0.60	62.60	61.70	62.60	1,291
20 Mar 23	62.60000 -0.60	63.20	62.60	63.20	603
17 Mar 23	63.20000 -0.80	64.00	63.00	64.00	1,317
16 Mar 23	64.00000 +2.00	64.00	61.60	62.00	2,944
15 Mar 23	62.00000 +0.20	63.00	61.00	61.80	7,584
14 Mar 23	61.80000 -0.40	62.60	61.80	62.20	237
13 Mar 23	62.20000 +0.80	62.50	61.20	61.30	2,526
10 Mar 23	61.40000 -2.10	62.70	61.40	62.40	2,247
09 Mar 23	63.50000 +0.20	63.60	63.10	63.30	984
08 Mar 23	63.30000 +0.30	63.30	63.00	63.00	509
07 Mar 23	63.00000 +0.10	63.40	62.50	62.90	436
06 Mar 23	62.90000 -0.30	63.20	62.70	63.20	1,201
03 Mar 23	63.20000 +1.70	63.50	61.50	61.60	1,607
02 Mar 23	61.50000 +0.40	61.70	61.00	61.10	417
01 Mar 23	61.10000 -0.10	61.30	61.00	61.20	792
28 Feb 23	61.20000 +0.00	61.40	61.10	61.20	150
27 Feb 23	61.20000 +0.00	61.20	61.00	61.20	394
24 Feb 23	61.20000 -0.80	62.00	60.20	62.00	1,294
23 Feb 23	62.00000 +0.10	62.00	61.80	61.80	346
22 Feb 23	61.90000 -0.20	62.50	61.80	62.10	2,148
21 Feb 23	62.10000 -0.20	62.40	62.10	62.30	291
20 Feb 23	62.30000 +0.00	62.50	62.00	62.50	268
17 Feb 23	62.30000 +0.30	62.30	61.70	62.00	1,590
16 Feb 23	62.00000 -0.40	62.40	62.00	62.40	387
15 Feb 23	62.40000 +0.60	62.80	61.90	61.90	431
14 Feb 23	61.80000 -0.20	62.20	61.80	62.20	116
13 Feb 23	62.00000 +0.20	62.40	61.90	61.90	577
10 Feb 23	61.80000 +0.40	62.00	61.80	61.80	4,181
09 Feb 23	61.40000 +0.00	61.50	61.20	61.40	680
08 Feb 23	61.40000 +0.10	61.60	61.30	61.30	497
07 Feb 23	61.30000 +1.00	61.30	61.00	61.00	540
06 Feb 23	60.30000 +0.00	61.00	60.30	60.90	853
03 Feb 23	60.30000 -0.60	60.90	60.30	60.90	388
02 Feb 23	60.90000 -0.30	61.80	60.50	61.00	2,043
01 Feb 23	61.20000 +0.60	61.20	60.50	60.50	157
31 Jan 23	60.60000 -0.60	61.20	60.40	61.20	630
30 Jan 23	61.20000 +0.00	61.50	61.00	61.50	690
27 Jan 23	61.20000 -0.40	61.90	61.20	61.70	1,215
26 Jan 23	61.60000 -0.20	62.00	61.50	61.80	873
25 Jan 23	61.80000 +0.00	61.80	61.70	61.80	154
24 Jan 23	61.80000 +0.20	62.40	61.60	61.60	707
23 Jan 23	61.60000 -0.20	62.30	61.50	61.80	1,089
20 Jan 23	61.80000 -0.70	62.80	61.80	62.80	755
19 Jan 23	62.50000 -0.40	63.10	62.50	62.90	1,181
18 Jan 23	62.90000 +0.00	63.20	62.80	63.20	2,093
17 Jan 23	62.90000 +0.80	63.30	62.00	62.80	5,222
16 Jan 23	62.10000 +1.10	63.30	60.50	61.00	3,935
13 Jan 23	61.00000 +0.70	61.00	60.40	60.40	832
12 Jan 23	60.30000 -0.30	61.00	60.20	60.30	5,966
11 Jan 23	60.60000 +0.40	60.60	60.20	60.20	919
10 Jan 23	60.20000 -0.10	60.40	60.00	60.30	510
09 Jan 23	60.30000 +1.40	61.70	57.00	58.90	2,645
06 Jan 23	58.90000 +0.80	58.90	58.00	58.10	1,994
05 Jan 23	58.10000 -0.10	58.20	57.90	58.20	384
04 Jan 23	58.20000 +0.20	58.20	58.00	58.00	479
03 Jan 23	58.00000 -0.20	58.20	57.50	58.20	376
02 Jan 23	58.20000 -0.20	58.40	56.00	58.30	892
30 Dec 22	58.40000 +1.40	58.40	56.40	57.00	835
29 Dec 22	57.00000 -0.50	57.40	56.90	57.40	244
28 Dec 22	57.50000 +0.10	57.70	57.20	57.40	238
27 Dec 22	57.40000 +1.90	57.40	56.30	56.70	838
23 Dec 22	55.50000 +0.40	56.00	54.90	55.00	575
22 Dec 22	55.10000 -0.40	56.00	55.10	55.80	420
21 Dec 22	55.50000 +0.40	55.70	55.00	55.10	1,115
20 Dec 22	55.10000 -0.50	55.90	55.10	55.60	632
19 Dec 22	55.60000 +0.10	56.00	55.50	55.80	1,007
16 Dec 22	55.50000 -2.00	57.50	55.50	57.50	1,189
15 Dec 22	57.50000 +0.00	57.70	57.40	57.50	410
14 Dec 22	57.50000 +0.20	57.90	57.20	57.30	543
13 Dec 22	57.30000 +0.20	57.50	57.10	57.10	464
12 Dec 22	57.10000 +0.00	57.60	57.10	57.10	857
09 Dec 22	57.10000 +0.00	57.80	57.10	57.10	719
08 Dec 22	57.10000 +0.70	57.10	56.40	56.40	951
07 Dec 22	56.40000 +0.50	56.40	55.80	55.80	767
06 Dec 22	55.90000 +0.70	55.90	55.20	55.20	358
05 Dec 22	55.20000 -0.60	56.20	55.20	55.80	610
02 Dec 22	55.80000 +0.10	55.80	55.60	55.70	196
01 Dec 22	55.70000 +0.10	55.70	55.70	55.70	441
30 Nov 22	55.60000 -0.10	55.80	55.60	55.70	413
29 Nov 22	55.70000 +0.30	55.90	55.40	55.40	515
28 Nov 22	55.40000 -0.40	56.10	55.00	55.80	3,568
25 Nov 22	55.80000 -1.10	57.20	55.30	56.30	1,062
24 Nov 22	56.90000 +1.30	57.00	56.00	56.00	331
23 Nov 22	55.60000 +0.20	55.70	55.30	55.50	350
22 Nov 22	55.40000 +0.20	55.70	55.20	55.30	139
21 Nov 22	55.20000 +0.70	56.90	54.50	54.50	1,852
18 Nov 22	54.50000 +0.20	55.00	54.10	54.30	1,868
17 Nov 22	54.30000 -1.10	55.40	54.20	55.40	1,384
16 Nov 22	55.40000 -1.60	57.00	55.40	57.00	761
15 Nov 22	57.00000 +0.00	57.40	57.00	57.00	417
14 Nov 22	57.00000 +0.30	60.90	56.70	56.70	1,849
11 Nov 22	56.70000 -0.30	57.20	56.70	57.20	2,271
10 Nov 22	57.00000 +0.40	57.80	56.60	56.60	1,073
09 Nov 22	56.60000 -0.70	57.30	56.60	57.30	315
08 Nov 22	57.30000 -0.40	57.70	57.10	57.70	247
07 Nov 22	57.70000 +0.90	57.70	55.80	56.40	1,004
04 Nov 22	56.80000 -0.10	57.00	56.80	57.00	673
03 Nov 22	56.90000 -0.30	57.20	56.90	57.20	242
02 Nov 22	57.20000 +0.30	57.30	57.00	57.00	185
01 Nov 22	56.90000 +0.80	57.00	55.90	56.10	18,548
31 Oct 22	56.10000 +0.50	56.10	55.60	55.70	137
28 Oct 22	55.60000 -0.10	55.60	55.60	55.60	31
27 Oct 22	55.70000 -0.70	55.70	55.00	55.00	820
26 Oct 22	56.40000 -0.30	56.80	55.30	56.80	726
25 Oct 22	56.70000 +2.50	56.70	54.20	54.20	1,017
24 Oct 22	54.20000 +0.50	54.30	53.70	53.70	364
21 Oct 22	53.70000 +0.10	53.80	53.60	53.70	252
20 Oct 22	53.60000 +0.00	53.60	53.00	53.00	561
19 Oct 22	53.60000 +0.10	53.60	53.40	53.50	233
18 Oct 22	53.50000 +0.60	53.50	52.90	52.90	504
17 Oct 22	52.90000 +1.40	53.10	51.50	51.50	2,804
14 Oct 22	51.50000 -0.40	52.00	51.50	52.00	2,699
13 Oct 22	51.90000 +0.10	51.90	51.70	51.90	276
12 Oct 22	51.80000 +0.60	51.80	51.00	51.30	1,498
11 Oct 22	51.20000 +0.40	51.60	50.70	51.10	1,349
10 Oct 22	50.80000 -0.70	51.50	50.80	51.50	959
07 Oct 22	51.50000 -0.20	51.80	51.00	51.80	1,118
06 Oct 22	51.70000 +0.00	52.00	51.70	52.00	258
05 Oct 22	51.70000 -0.10	52.10	51.40	51.80	990
04 Oct 22	51.80000 +1.10	52.00	50.90	50.90	1,675
03 Oct 22	50.70000 -0.30	51.00	50.70	50.80	265
30 Sep 22	51.00000 -1.30	52.50	51.00	52.30	1,643
29 Sep 22	52.30000 -0.70	53.10	52.30	53.10	860
28 Sep 22	53.00000 -0.20	53.30	52.60	53.20	1,102
27 Sep 22	53.20000 -0.80	54.50	53.20	54.00	1,163
26 Sep 22	54.00000 -0.20	54.20	53.80	54.20	486
23 Sep 22	54.20000 -0.40	54.70	54.10	54.60	1,050
22 Sep 22	54.60000 -0.10	54.90	54.60	54.90	880
21 Sep 22	54.70000 -0.70	55.50	54.70	55.50	1,317
20 Sep 22	55.40000 -0.60	56.00	55.30	56.00	585
19 Sep 22	56.00000 -0.40	56.40	55.20	56.40	2,756
16 Sep 22	56.40000 -0.10	56.60	56.00	56.50	488
15 Sep 22	56.50000 -0.50	57.10	56.40	57.00	1,176
14 Sep 22	57.00000 -0.50	57.90	57.00	57.60	2,068
13 Sep 22	57.50000 -0.50	58.20	57.50	58.00	883
12 Sep 22	58.00000 +0.80	58.20	57.30	57.40	3,021
09 Sep 22	57.20000 +0.00	57.30	57.20	57.30	40,173
08 Sep 22	57.20000 -0.10	57.40	57.20	57.30	235
07 Sep 22	57.30000 -0.70	58.00	57.20	58.00	721
06 Sep 22	58.00000 +1.00	60.50	56.90	57.00	1,406
05 Sep 22	57.00000 -0.10	57.20	57.00	57.10	586
02 Sep 22	57.10000 +0.00	57.20	56.90	57.10	343
01 Sep 22	57.10000 -0.30	57.40	56.90	57.40	767
31 Aug 22	57.40000 +0.40	57.40	56.80	57.00	940
30 Aug 22	57.00000 -0.40	57.40	57.00	57.40	1,007
29 Aug 22	57.40000 -0.60	57.90	57.40	57.90	1,748
26 Aug 22	58.00000 +0.00	58.50	58.00	58.50	321
25 Aug 22	58.00000 -0.40	58.80	58.00	58.40	1,937
24 Aug 22	58.40000 -0.40	58.90	58.40	58.80	1,058
23 Aug 22	58.80000 +0.50	58.90	58.20	58.30	795
22 Aug 22	58.30000 -0.70	59.80	58.30	59.80	537
19 Aug 22	59.00000 -0.30	59.50	58.50	59.20	2,711
18 Aug 22	59.30000 +0.70	59.40	58.60	58.60	636
17 Aug 22	58.60000 +0.00	59.00	58.60	58.60	19,419
16 Aug 22	58.60000 -0.40	59.00	58.20	59.00	608
15 Aug 22	59.00000 +0.30	59.00	58.40	58.70	477
12 Aug 22	58.70000 +0.70	59.00	57.90	58.00	889
11 Aug 22	58.00000 -0.20	58.50	58.00	58.30	1,173
10 Aug 22	58.20000 -0.20	58.60	58.20	58.50	722
09 Aug 22	58.40000 +0.00	58.70	58.40	58.40	560
08 Aug 22	58.40000 +0.30	58.90	58.30	58.30	5,632
05 Aug 22	58.10000 +0.20	58.70	57.80	57.90	922
04 Aug 22	57.90000 -0.80	58.70	57.80	58.70	2,305
03 Aug 22	58.70000 -0.50	59.70	58.70	59.20	1,337
02 Aug 22	59.20000 +0.50	59.30	58.40	58.40	686
01 Aug 22	58.70000 +1.10	59.20	58.20	58.20	821
29 Jul 22	57.60000 -1.20	59.10	57.60	58.90	3,930
28 Jul 22	58.80000 +0.00	59.20	58.80	58.80	349
27 Jul 22	58.80000 +0.50	58.80	58.30	58.30	532
26 Jul 22	58.30000 -0.30	58.60	58.20	58.60	532
25 Jul 22	58.60000 +0.00	58.60	58.50	58.60	215
22 Jul 22	58.60000 -0.30	59.00	58.20	58.90	4,044
21 Jul 22	58.90000 -0.40	59.30	58.90	59.30	569
20 Jul 22	59.30000 -1.00	60.40	59.30	60.30	982
19 Jul 22	60.30000 +0.10	60.70	60.20	60.20	345
18 Jul 22	60.20000 +0.20	60.50	60.00	60.00	504
15 Jul 22	60.00000 -0.80	60.80	60.00	60.80	492
14 Jul 22	60.80000 +0.80	61.20	60.00	60.00	1,325
13 Jul 22	60.00000 -0.40	60.30	60.00	60.30	575
12 Jul 22	60.40000 +1.20	60.70	59.20	59.20	1,217
11 Jul 22	59.20000 -0.20	59.50	58.80	59.40	1,264
08 Jul 22	59.40000 -0.10	59.70	59.40	59.60	553
07 Jul 22	59.50000 +0.40	59.70	58.80	59.10	2,221
06 Jul 22	59.10000 -0.80	60.00	59.00	59.90	3,426
05 Jul 22	59.90000 -0.20	60.20	59.50	60.10	1,793
04 Jul 22	60.10000 +0.10	60.30	59.60	60.00	738
01 Jul 22	60.00000 +0.00	60.60	59.80	60.10	3,151
30 Jun 22	60.00000 +0.10	60.20	59.30	59.90	4,589
29 Jun 22	59.90000 -0.50	60.70	59.90	60.40	26,337
28 Jun 22	60.40000 +0.10	60.90	60.20	60.30	1,413
27 Jun 22	60.30000 +0.90	60.50	59.40	59.40	1,313
24 Jun 22	59.40000 +0.00	59.60	59.10	59.20	3,739
23 Jun 22	59.40000 -1.00	60.40	59.20	60.40	19,712
22 Jun 22	60.40000 -0.20	61.30	60.10	60.60	2,922
21 Jun 22	60.60000 +1.40	60.60	59.30	59.40	48,378
20 Jun 22	59.20000 -0.80	60.00	59.20	60.00	934
17 Jun 22	60.00000 +0.00	60.50	59.90	60.20	5,296
16 Jun 22	60.00000 +0.30	60.10	59.80	59.80	39,900
15 Jun 22	59.70000 -0.20	60.00	59.60	59.90	8,090
14 Jun 22	59.90000 -0.10	60.10	59.80	60.00	6,461
13 Jun 22	60.00000 -0.80	60.80	59.60	60.80	2,429
10 Jun 22	60.80000 -1.00	61.70	60.80	61.60	1,575
09 Jun 22	61.80000 +0.70	62.40	61.10	61.10	4,522
08 Jun 22	61.10000 -0.20	61.40	60.80	61.30	914
07 Jun 22	61.30000 +0.30	61.60	60.90	61.00	1,755
06 Jun 22	61.00000 +0.40	61.30	60.60	60.60	1,982
03 Jun 22	60.60000 +0.20	60.80	60.30	60.40	1,986
02 Jun 22	60.40000 -1.50	62.20	60.40	61.90	3,159
01 Jun 22	61.90000 +0.10	62.30	61.80	61.80	818
31 May 22	61.80000 -0.10	62.00	61.50	61.90	6,020
30 May 22	61.90000 +0.50	62.20	61.30	61.30	4,878
27 May 22	61.40000 -0.60	62.00	61.00	62.00	1,819
26 May 22	62.00000 +0.40	62.70	61.30	61.70	3,453
25 May 22	61.60000 +0.60	61.60	61.20	61.20	470
24 May 22	61.00000 -0.40	62.00	60.70	61.40	2,199
23 May 22	61.40000 -0.70	62.40	61.40	62.20	813
20 May 22	62.10000 +0.80	62.20	61.30	61.30	712
19 May 22	61.30000 -1.70	62.50	61.30	62.40	3,932
18 May 22	63.00000 -0.60	63.60	62.40	63.30	1,476
17 May 22	63.60000 -0.50	64.70	63.40	64.10	1,542
16 May 22	64.10000 -1.80	64.70	63.80	64.50	854
13 May 22	65.90000 +0.10	66.00	65.70	65.90	1,912
12 May 22	65.80000 +1.40	65.90	64.20	64.40	20,568
11 May 22	64.40000 +0.70	64.40	63.60	64.00	13,734
10 May 22	63.70000 +2.10	63.80	61.40	61.50	4,625
09 May 22	61.60000 -0.10	61.70	61.20	61.70	1,986
06 May 22	61.70000 -0.30	62.10	61.00	61.40	3,890
05 May 22	62.00000 -1.50	64.00	61.50	64.00	2,833
04 May 22	63.50000 -1.50	65.00	63.20	65.00	60,181
03 May 22	65.00000 +3.60	65.00	61.10	61.40	67,195
02 May 22	61.40000 +0.00	61.40	60.90	61.10	1,771
29 Apr 22	61.40000 +1.60	61.40	59.40	59.80	3,438
28 Apr 22	59.80000 -0.10	60.20	59.60	60.00	2,032
27 Apr 22	59.90000 -1.10	61.00	59.90	61.00	3,577
26 Apr 22	61.00000 -0.70	61.70	60.80	61.40	1,329
25 Apr 22	61.70000 -0.80	63.00	61.40	63.00	1,522
22 Apr 22	62.50000 +0.60	63.80	62.00	62.00	1,440
21 Apr 22	61.90000 +0.90	62.00	61.50	61.60	693
20 Apr 22	61.00000 +0.00	61.50	60.60	60.60	1,817
19 Apr 22	61.00000 +1.40	61.00	59.00	59.40	3,956
14 Apr 22	59.60000 +0.20	59.80	59.50	59.60	518
13 Apr 22	59.40000 -0.60	60.30	59.40	60.00	4,001
12 Apr 22	60.00000 +0.00	60.40	59.90	60.10	986
11 Apr 22	60.00000 +0.00	61.30	60.00	60.90	1,107
08 Apr 22	60.00000 +0.40	60.40	59.50	59.50	1,163
07 Apr 22	59.60000 -0.20	60.30	59.20	60.20	2,697
06 Apr 22	59.80000 -1.40	61.20	59.50	61.20	1,918
05 Apr 22	61.20000 +0.60	61.20	60.60	60.60	1,020
04 Apr 22	60.60000 -0.20	61.10	60.60	61.10	952
01 Apr 22	60.80000 +0.00	61.10	60.80	60.80	2,931
31 Mar 22	60.80000 +0.40	61.40	60.60	60.80	4,593
30 Mar 22	60.40000 -0.80	61.60	60.40	61.20	6,746
29 Mar 22	61.20000 +0.40	61.80	60.80	60.80	1,306
28 Mar 22	60.80000 +0.00	61.60	60.80	61.00	1,195
25 Mar 22	60.80000 -0.40	61.60	60.40	61.20	1,084
24 Mar 22	61.20000 -1.40	62.40	61.20	62.40	1,500
23 Mar 22	62.60000 +1.40	62.60	60.80	61.20	3,299
22 Mar 22	61.20000 +0.20	61.80	61.00	61.00	1,027
21 Mar 22	61.00000 +0.00	61.60	60.80	60.80	1,842
18 Mar 22	61.00000 +0.00	61.40	60.60	61.00	4,502
17 Mar 22	61.00000 -0.20	61.80	60.60	61.40	1,626
16 Mar 22	61.20000 -0.60	61.80	61.20	61.80	1,977
15 Mar 22	61.80000 +0.00	62.00	61.40	61.80	1,077
14 Mar 22	61.80000 +0.40	62.00	61.20	61.40	3,461
11 Mar 22	61.40000 +2.40	62.40	60.60	60.80	15,397
10 Mar 22	59.00000 +0.00	60.40	58.20	59.80	1,690
09 Mar 22	59.00000 +1.20	61.80	57.80	58.00	7,228
08 Mar 22	57.80000 -2.20	60.00	57.20	57.60	2,275
07 Mar 22	60.00000 +0.40	60.00	56.80	59.00	4,533
04 Mar 22	59.60000 -1.20	60.80	59.40	60.80	2,355
03 Mar 22	60.80000 +0.40	61.40	60.60	60.60	3,476
02 Mar 22	60.40000 -2.20	62.60	60.20	62.60	1,094
01 Mar 22	62.60000 -0.60	64.20	62.60	63.60	1,506
28 Feb 22	63.20000 -0.40	63.60	62.40	62.40	1,366
25 Feb 22	63.60000 +1.80	63.60	61.00	61.00	887
24 Feb 22	61.80000 -1.80	62.60	60.60	62.00	8,810
23 Feb 22	63.60000 +0.20	63.60	63.20	63.40	354
22 Feb 22	63.40000 -1.20	64.00	63.00	64.00	1,554
21 Feb 22	64.60000 -1.20	65.80	63.60	65.80	2,533
18 Feb 22	65.80000 +0.40	66.60	65.80	66.60	1,744
17 Feb 22	65.40000 -0.60	66.20	65.20	65.20	325
16 Feb 22	66.00000 +0.80	67.00	65.60	66.00	2,678
15 Feb 22	65.20000 -0.80	66.60	65.20	65.60	1,384
14 Feb 22	66.00000 -0.60	66.40	65.60	66.40	1,217
11 Feb 22	66.60000 +0.20	67.40	66.20	66.40	2,793
10 Feb 22	66.40000 +0.00	67.00	66.40	66.40	811
09 Feb 22	66.40000 +0.40	67.00	66.20	66.20	1,785
08 Feb 22	66.00000 -1.00	67.40	65.80	67.00	1,544
07 Feb 22	67.00000 +0.80	67.20	65.60	65.60	1,890
04 Feb 22	66.20000 +0.80	66.20	64.60	65.40	1,569
03 Feb 22	65.40000 +0.20	65.80	65.00	65.60	1,622
02 Feb 22	65.20000 +0.00	66.40	65.00	66.00	1,151
01 Feb 22	65.20000 +1.00	65.60	64.00	64.00	1,136
31 Jan 22	64.20000 +0.20	64.60	63.80	64.20	1,736
28 Jan 22	64.00000 -0.20	64.20	63.40	64.20	2,110
27 Jan 22	64.20000 +0.00	65.20	63.80	64.20	1,308
26 Jan 22	64.20000 +0.40	64.60	63.00	63.00	1,132
25 Jan 22	63.80000 +0.80	64.60	63.00	63.20	3,536
24 Jan 22	63.00000 -3.00	66.80	63.00	66.80	3,727
21 Jan 22	66.00000 +0.40	66.00	64.40	66.00	7,110
20 Jan 22	65.60000 +0.20	66.00	65.40	65.40	517
19 Jan 22	65.40000 -1.00	66.80	65.40	66.80	1,712
18 Jan 22	66.40000 +1.40	67.00	64.60	65.00	2,898
17 Jan 22	65.00000 +2.40	65.00	62.60	62.60	1,920
14 Jan 22	62.60000 +0.20	62.60	61.60	62.40	2,435
13 Jan 22	62.40000 +0.60	62.40	61.80	62.00	2,233
12 Jan 22	61.80000 -0.20	62.00	61.60	62.00	2,541
11 Jan 22	62.00000 +0.00	62.20	61.80	62.00	5,088
10 Jan 22	62.00000 +0.00	62.20	61.60	62.20	943
07 Jan 22	62.00000 +0.00	63.00	61.80	63.00	8,378
06 Jan 22	62.00000 +0.00	62.80	61.80	62.00	4,579
05 Jan 22	62.00000 +0.00	62.00	61.60	62.00	4,649
04 Jan 22	62.00000 +0.60	62.40	61.80	62.00	2,120
03 Jan 22	61.40000 +0.20	62.60	61.20	61.40	10,815
31 Dec 21	61.20000 +0.20	61.80	61.00	61.60	1,012
30 Dec 21	61.00000 -1.00	62.00	61.00	62.00	3,677
29 Dec 21	62.00000 +0.00	62.40	61.60	62.40	2,373
28 Dec 21	62.00000 +1.80	63.20	60.80	61.20	3,521
27 Dec 21	60.20000 -1.40	64.00	59.40	64.00	6,495
24 Dec 21	61.60000 -0.40	61.80	61.20	61.80	1,221
23 Dec 21	62.00000 +0.40	62.00	61.40	61.40	2,280
22 Dec 21	61.60000 +0.40	61.80	61.20	61.40	2,159
21 Dec 21	61.20000 -0.20	61.60	60.80	61.60	2,672
20 Dec 21	61.40000 -0.80	62.40	61.40	62.40	1,863
17 Dec 21	62.20000 +0.40	62.60	61.40	61.80	2,834
16 Dec 21	61.80000 -0.20	62.20	61.20	62.00	3,241
15 Dec 21	62.00000 +0.20	62.20	62.00	62.00	1,523
14 Dec 21	61.80000 -0.80	63.00	61.80	62.60	37,078
13 Dec 21	62.60000 -0.80	63.40	62.60	63.40	346
10 Dec 21	63.40000 +1.60	63.40	61.80	62.40	2,247
09 Dec 21	61.80000 -1.20	63.00	61.80	63.00	1,028
08 Dec 21	63.00000 +1.40	63.00	62.00	62.40	2,157
07 Dec 21	61.60000 +0.00	61.80	61.00	61.00	3,948
06 Dec 21	61.60000 +1.40	62.80	61.40	61.40	1,146
03 Dec 21	60.20000 -2.20	62.40	58.60	62.00	6,148
02 Dec 21	62.40000 +0.20	62.40	61.20	62.00	2,410
01 Dec 21	62.20000 +0.00	62.40	61.60	62.20	1,216
30 Nov 21	62.20000 -0.60	63.00	61.60	62.80	4,520
29 Nov 21	62.80000 -1.20	64.00	62.40	64.00	4,226
26 Nov 21	64.00000 +0.00	64.00	63.20	63.40	1,170
25 Nov 21	64.00000 +0.20	64.80	63.20	64.80	1,304
24 Nov 21	63.80000 -0.20	64.20	63.20	64.00	1,677
23 Nov 21	64.00000 -0.20	64.40	63.80	64.20	2,825
22 Nov 21	64.20000 -0.80	65.60	64.20	65.60	737
19 Nov 21	65.00000 -1.20	66.20	64.60	66.20	1,271
18 Nov 21	66.20000 +1.60	66.80	64.20	64.40	3,600
17 Nov 21	64.60000 +0.20	64.60	64.00	64.40	3,264
16 Nov 21	64.40000 +0.20	64.40	64.00	64.40	1,107
15 Nov 21	64.20000 +0.00	64.60	64.20	64.20	856
12 Nov 21	64.20000 -0.40	64.60	64.00	64.60	1,821
11 Nov 21	64.60000 +0.60	64.60	64.00	64.00	993
10 Nov 21	64.00000 -0.20	64.40	64.00	64.20	1,227
09 Nov 21	64.20000 +0.60	64.20	63.40	63.80	1,381
08 Nov 21	63.60000 +0.00	64.00	63.60	64.00	1,806
05 Nov 21	63.60000 +0.20	64.20	63.40	63.60	1,158
04 Nov 21	63.40000 -0.60	64.20	63.40	64.00	2,845
03 Nov 21	64.00000 -0.20	64.40	63.80	64.00	3,162
02 Nov 21	64.20000 +0.60	64.20	63.60	63.80	1,457
01 Nov 21	63.60000 -0.40	64.40	63.60	64.40	1,320
29 Oct 21	64.00000 +0.20	64.20	63.80	64.00	1,796
28 Oct 21	63.80000 +0.00	64.20	63.80	64.20	835
27 Oct 21	63.80000 -0.20	64.00	63.60	63.60	2,095
26 Oct 21	64.00000 -0.20	64.20	63.80	64.00	1,849
25 Oct 21	64.20000 +0.00	64.80	64.00	64.20	4,081
22 Oct 21	64.20000 -0.60	65.00	64.20	65.00	1,374
21 Oct 21	64.80000 +0.40	64.80	64.20	64.40	1,484
20 Oct 21	64.40000 -0.20	65.00	64.00	64.80	8,589
19 Oct 21	64.60000 -0.40	65.60	64.20	65.60	3,217
18 Oct 21	65.00000 -0.40	65.40	64.20	65.40	2,036
15 Oct 21	65.40000 +0.80	65.40	64.00	64.60	2,982
14 Oct 21	64.60000 -1.00	65.60	64.20	65.60	1,174
13 Oct 21	65.60000 +1.40	65.60	63.80	64.20	855
12 Oct 21	64.20000 -0.80	65.40	64.00	64.60	2,368
11 Oct 21	65.00000 +1.00	65.00	63.80	64.40	10,303
08 Oct 21	64.00000 -1.40	65.60	64.00	65.60	1,421
07 Oct 21	65.40000 +2.40	65.40	63.40	64.80	4,595
06 Oct 21	63.00000 -1.00	64.00	62.60	64.00	3,069
05 Oct 21	64.00000 -0.80	65.00	63.20	65.00	1,152
04 Oct 21	64.80000 +0.60	64.80	63.20	64.20	1,687
01 Oct 21	64.20000 +1.40	64.80	63.20	63.20	2,007
30 Sep 21	62.80000 -0.60	64.20	62.80	63.60	3,733
29 Sep 21	63.40000 -1.60	65.00	63.20	65.00	8,504
28 Sep 21	65.00000 -0.40	65.80	64.40	65.60	4,409
27 Sep 21	65.40000 +0.40	65.80	64.60	65.60	1,870
24 Sep 21	65.00000 +0.00	65.80	64.60	65.40	2,782
23 Sep 21	65.00000 -1.40	66.80	64.60	66.60	9,725
22 Sep 21	66.40000 -0.60	68.00	66.20	68.00	2,586
21 Sep 21	67.00000 +0.00	68.00	67.00	67.00	2,657
20 Sep 21	67.00000 -0.80	67.80	67.00	67.60	2,765
17 Sep 21	67.80000 -0.20	69.00	67.60	69.00	3,688
16 Sep 21	68.00000 -3.20	72.00	68.00	72.00	3,193
15 Sep 21	71.20000 -1.60	73.40	71.00	73.40	1,901
14 Sep 21	72.80000 +0.00	73.60	72.00	72.40	1,256
13 Sep 21	72.80000 -1.60	75.00	72.20	75.00	1,566
10 Sep 21	74.40000 +2.40	75.00	72.40	73.00	4,548
09 Sep 21	72.00000 +0.40	72.20	70.80	71.60	1,348
08 Sep 21	71.60000 -1.20	72.80	71.40	72.80	3,098
07 Sep 21	72.80000 +0.00	73.00	72.80	73.00	482
06 Sep 21	72.80000 +0.00	73.40	72.80	73.00	812
03 Sep 21	72.80000 -0.40	73.60	72.80	73.60	787
02 Sep 21	73.20000 -0.20	73.80	73.20	73.40	574
01 Sep 21	73.40000 -0.80	74.20	73.40	74.20	765
31 Aug 21	74.20000 -0.40	75.00	74.20	74.80	826
30 Aug 21	74.60000 +0.40	75.00	74.40	74.40	572
27 Aug 21	74.20000 +1.80	74.60	73.00	73.00	4,106
26 Aug 21	72.40000 +0.60	72.60	71.60	72.00	1,424
25 Aug 21	71.80000 +0.80	71.80	71.00	71.00	1,290
24 Aug 21	71.00000 +0.60	71.20	70.00	70.80	1,550
23 Aug 21	70.40000 +0.00	70.40	70.00	70.20	790
20 Aug 21	70.40000 +0.00	70.40	69.80	70.40	293
19 Aug 21	70.40000 +0.20	70.40	69.60	70.00	789
18 Aug 21	70.20000 +0.00	70.20	69.20	70.20	2,243
17 Aug 21	70.20000 -1.20	71.60	69.40	71.40	2,834
16 Aug 21	71.40000 +0.00	71.60	71.00	71.60	689
13 Aug 21	71.40000 -0.80	72.20	71.20	72.20	851
12 Aug 21	72.20000 -0.40	73.00	72.00	72.00	1,955
11 Aug 21	72.60000 +2.40	73.00	69.80	70.00	3,369
10 Aug 21	70.20000 +0.40	70.20	69.60	70.00	493
09 Aug 21	69.80000 -0.60	70.40	69.80	70.40	287
06 Aug 21	70.40000 -0.20	70.40	69.60	70.40	692
05 Aug 21	70.60000 -0.20	71.00	69.40	70.40	1,617
04 Aug 21	70.80000 +2.40	70.80	67.00	67.60	2,531
03 Aug 21	68.40000 +1.00	68.40	66.00	67.40	2,006
02 Aug 21	67.40000 -0.20	67.60	66.60	67.40	1,174
30 Jul 21	67.60000 -0.60	69.00	66.00	69.00	34,781
29 Jul 21	68.20000 -2.00	70.40	68.20	70.20	1,604
28 Jul 21	70.20000 +0.40	70.20	69.80	69.80	83
27 Jul 21	69.80000 +0.60	69.80	68.80	69.20	999
26 Jul 21	69.20000 +0.20	69.20	68.80	69.20	331
23 Jul 21	69.00000 -0.20	69.60	69.00	69.60	1,074
22 Jul 21	69.20000 -0.80	70.00	68.40	70.00	1,350
21 Jul 21	70.00000 +0.40	70.60	69.20	69.80	1,558
20 Jul 21	69.60000 +0.00	70.00	68.80	69.40	822
19 Jul 21	69.60000 -1.40	71.00	69.20	71.00	1,538
16 Jul 21	71.00000 +0.00	71.20	71.00	71.00	128
15 Jul 21	71.00000 +0.00	71.20	70.00	70.80	1,358
14 Jul 21	71.00000 +0.60	71.40	70.00	70.20	1,423
13 Jul 21	70.40000 -0.20	71.00	70.20	70.60	721
12 Jul 21	70.60000 +0.00	71.00	70.60	71.00	927
09 Jul 21	70.60000 +0.00	71.00	70.40	71.00	991
08 Jul 21	70.60000 -0.60	71.20	70.60	71.20	1,324
07 Jul 21	71.20000 -1.00	72.00	71.20	72.00	2,263
06 Jul 21	72.20000 -0.40	72.60	71.80	72.20	857
05 Jul 21	72.60000 +0.20	72.80	72.20	72.40	599
02 Jul 21	72.40000 -0.80	74.40	72.40	73.80	3,006
01 Jul 21	73.20000 +2.40	73.20	70.60	70.60	1,543
30 Jun 21	70.80000 +0.40	70.80	70.20	70.80	1,413
29 Jun 21	70.40000 -1.40	72.00	70.40	71.80	1,067
28 Jun 21	71.80000 +1.00	72.40	70.80	71.40	2,399
25 Jun 21	70.80000 +0.40	71.00	70.00	70.00	826
24 Jun 21	70.40000 +0.40	71.00	70.00	71.00	1,121
23 Jun 21	70.00000 -1.00	71.20	68.60	71.20	3,333
22 Jun 21	71.00000 -0.20	71.80	70.40	71.40	4,785
21 Jun 21	71.20000 -1.20	72.40	70.80	72.40	4,097
18 Jun 21	72.40000 +0.00	73.00	72.20	73.00	1,748
17 Jun 21	72.40000 +0.00	73.00	72.40	72.40	1,781
16 Jun 21	72.40000 -0.20	72.80	72.40	72.60	920
15 Jun 21	72.60000 -0.40	73.20	72.60	73.20	620
14 Jun 21	73.00000 +0.60	73.40	73.00	73.00	1,031
11 Jun 21	72.40000 -0.60	73.80	72.40	73.80	4,106
10 Jun 21	73.00000 +0.00	74.00	73.00	74.00	5,293
09 Jun 21	73.00000 +0.00	73.80	72.60	73.40	3,979
08 Jun 21	73.00000 -0.40	74.40	73.00	73.40	4,148
07 Jun 21	73.40000 +0.60	73.60	72.80	72.80	2,581
04 Jun 21	72.80000 -0.20	73.40	72.80	73.40	1,937
03 Jun 21	73.00000 -0.60	74.20	73.00	74.20	2,251
02 Jun 21	73.60000 -0.20	74.20	73.40	73.80	999
01 Jun 21	73.80000 +0.60	73.80	73.20	73.20	2,089
31 May 21	73.20000 +0.80	73.80	73.20	73.80	1,219
28 May 21	72.40000 -0.80	73.20	72.40	73.20	1,651
27 May 21	73.20000 +0.00	73.40	72.60	73.20	2,734
26 May 21	73.20000 +0.00	73.60	73.20	73.20	777
25 May 21	73.20000 -0.20	73.60	73.00	73.40	6,627
24 May 21	73.40000 -0.40	74.00	73.40	74.00	435
21 May 21	73.80000 +0.20	74.60	73.20	74.00	10,355
20 May 21	73.60000 +0.60	74.20	73.00	73.00	1,869
19 May 21	73.00000 -1.00	74.00	72.60	74.00	6,767
18 May 21	74.00000 -0.20	74.40	73.00	74.20	2,243
17 May 21	74.20000 -0.60	75.20	74.20	74.80	2,589
14 May 21	74.80000 +0.00	74.80	74.00	74.80	2,024
13 May 21	74.80000 -0.20	75.20	74.40	74.80	6,772
12 May 21	75.00000 -0.60	75.80	75.00	75.80	42,941
11 May 21	75.60000 +0.80	75.60	74.00	74.80	2,949
10 May 21	74.80000 +0.00	75.60	74.40	75.60	2,053
07 May 21	74.80000 -0.20	75.00	74.40	75.00	3,449
06 May 21	75.00000 +0.40	75.20	74.40	75.00	5,948
05 May 21	74.60000 +0.20	74.60	74.40	74.40	2,085
04 May 21	74.40000 +0.80	74.60	74.00	74.60	2,542
03 May 21	73.60000 +0.20	74.40	73.00	74.20	2,949
30 Apr 21	73.40000 -0.20	73.60	73.20	73.60	2,549
29 Apr 21	73.60000 +1.40	73.80	73.20	73.80	1,714
28 Apr 21	72.20000 -1.60	74.20	72.20	73.80	9,151
27 Apr 21	73.80000 -0.20	74.20	73.80	74.00	1,409
26 Apr 21	74.00000 +0.00	74.60	73.60	74.00	1,152
23 Apr 21	74.00000 -0.40	74.80	72.20	74.00	4,759
22 Apr 21	74.40000 +0.00	74.40	74.00	74.00	3,006
21 Apr 21	74.40000 +1.60	74.40	72.80	73.40	2,353
20 Apr 21	72.80000 -3.00	75.40	72.40	75.00	12,908
19 Apr 21	75.80000 -0.60	76.40	74.80	76.20	6,542
16 Apr 21	76.40000 -0.20	76.80	76.40	76.60	984
15 Apr 21	76.60000 +0.00	78.00	76.00	78.00	2,735
14 Apr 21	76.60000 -0.40	78.20	76.40	78.20	1,565
13 Apr 21	77.00000 +1.00	78.00	75.40	75.40	6,935
12 Apr 21	76.00000 +0.20	76.00	74.80	75.00	1,556
09 Apr 21	75.80000 +0.00	76.60	75.20	75.80	1,750
08 Apr 21	75.80000 -0.60	77.00	74.80	77.00	6,303
07 Apr 21	76.40000 +0.00	77.00	76.20	76.60	3,057
06 Apr 21	76.40000 +0.60	77.00	76.00	76.00	2,751
01 Apr 21	75.80000 +3.00	75.80	72.40	72.80	4,321
31 Mar 21	72.80000 +0.60	72.80	71.80	72.40	7,045
30 Mar 21	72.20000 +0.00	72.60	72.00	72.20	1,801
29 Mar 21	72.20000 -0.60	74.00	72.20	74.00	1,003
26 Mar 21	72.80000 +0.60	73.80	72.00	72.40	1,259
25 Mar 21	72.20000 +0.00	72.60	72.20	72.20	932
24 Mar 21	72.20000 -1.60	73.00	72.20	73.00	1,437
23 Mar 21	73.80000 -0.40	74.20	73.40	74.20	1,719
22 Mar 21	74.20000 +2.00	74.40	72.80	73.00	3,613
19 Mar 21	72.20000 +0.80	72.60	71.20	71.20	4,839
18 Mar 21	71.40000 +1.20	71.40	70.20	70.20	1,341
17 Mar 21	70.20000 -1.20	71.40	70.20	71.40	1,710
16 Mar 21	71.40000 +0.00	72.00	70.40	71.40	4,817
15 Mar 21	71.40000 +2.00	72.20	69.60	70.00	11,137
12 Mar 21	69.40000 +0.20	69.60	68.80	69.40	5,391
11 Mar 21	69.20000 +0.40	69.80	68.80	69.00	6,194
10 Mar 21	68.80000 +0.20	69.00	67.80	68.80	4,497
09 Mar 21	68.60000 +0.80	68.80	67.40	67.80	4,223
08 Mar 21	67.80000 +0.60	67.80	66.20	67.00	8,437
05 Mar 21	67.20000 +3.00	67.20	64.40	64.60	8,805
04 Mar 21	64.20000 +0.60	64.20	63.40	64.00	3,215
03 Mar 21	63.60000 -0.20	64.60	63.40	63.80	3,486
02 Mar 21	63.80000 +1.20	64.20	62.60	63.60	4,157
01 Mar 21	62.60000 +1.00	63.00	61.40	61.40	3,838
26 Feb 21	61.60000 +0.60	61.60	60.40	60.40	1,986
25 Feb 21	61.00000 +1.20	61.20	60.00	60.20	966
24 Feb 21	59.80000 -0.40	60.60	59.60	60.00	3,476
23 Feb 21	60.20000 -0.20	60.60	60.00	60.60	989
22 Feb 21	60.40000 +0.00	60.80	60.00	60.40	4,954
19 Feb 21	60.40000 -0.20	61.20	60.40	60.60	1,677
18 Feb 21	60.60000 -0.40	61.40	60.60	60.60	1,900
17 Feb 21	61.00000 +0.00	61.40	60.60	60.80	3,077
16 Feb 21	61.00000 +0.00	61.20	60.80	61.00	1,753
15 Feb 21	61.00000 +1.40	61.00	60.40	60.40	1,521
12 Feb 21	59.60000 -0.20	60.20	59.60	60.20	3,182
11 Feb 21	59.80000 +0.00	60.40	59.80	60.40	1,707
10 Feb 21	59.80000 -1.00	61.00	59.80	60.40	1,854
09 Feb 21	60.80000 +1.20	61.00	60.00	61.00	1,525
08 Feb 21	59.60000 -0.60	61.00	59.60	60.20	3,964
05 Feb 21	60.20000 +1.60	60.60	59.60	59.80	2,199
04 Feb 21	58.60000 -0.20	59.40	58.40	58.80	2,074
03 Feb 21	58.80000 -0.60	59.80	58.80	59.60	3,045
02 Feb 21	59.40000 -0.60	60.00	59.40	59.60	1,981
01 Feb 21	60.00000 +0.00	60.40	59.60	59.60	840
29 Jan 21	60.00000 -0.20	60.40	59.40	60.20	1,291
28 Jan 21	60.20000 +0.00	60.20	59.80	59.80	387
27 Jan 21	60.20000 -0.60	60.80	59.80	60.80	1,442
26 Jan 21	60.80000 +1.20	61.00	59.60	59.60	20,473
25 Jan 21	59.60000 -1.00	60.80	59.60	60.80	3,169
22 Jan 21	60.60000 -0.60	61.20	60.40	61.20	1,422
21 Jan 21	61.20000 +0.20	61.60	61.00	61.20	511
20 Jan 21	61.00000 -0.40	62.00	61.00	61.40	1,287
19 Jan 21	61.40000 -0.20	61.80	61.40	61.80	670
18 Jan 21	61.60000 -0.20	61.80	61.40	61.40	949
15 Jan 21	61.80000 +0.60	61.80	61.20	61.40	942
14 Jan 21	61.20000 -0.60	61.80	61.20	61.60	847
13 Jan 21	61.80000 +0.00	62.00	61.40	61.60	2,792
12 Jan 21	61.80000 -0.20	62.00	61.20	62.00	1,642
11 Jan 21	62.00000 +1.60	62.00	60.40	60.80	2,512
08 Jan 21	60.40000 -0.40	61.20	60.40	60.40	1,586
07 Jan 21	60.80000 +0.00	60.80	60.00	60.60	1,322
06 Jan 21	60.80000 +0.60	60.80	60.20	60.20	279
05 Jan 21	60.20000 -0.20	60.80	60.20	60.40	528
04 Jan 21	60.40000 +0.00	61.00	60.40	60.60	744
31 Dec 20	60.40000 -0.80	61.20	60.40	61.20	2,686
30 Dec 20	61.20000 +0.60	61.20	60.40	60.80	1,011
29 Dec 20	60.60000 +0.20	60.80	60.40	60.40	653
28 Dec 20	60.40000 +0.40	61.00	60.00	60.00	2,327
24 Dec 20	60.00000 +0.00	60.60	60.00	60.00	423
23 Dec 20	60.00000 +0.20	60.00	59.00	59.80	5,514
22 Dec 20	59.80000 +0.00	60.00	59.80	60.00	1,565
21 Dec 20	59.80000 -0.20	60.00	59.40	59.80	3,045
18 Dec 20	60.00000 +0.20	60.20	59.80	60.00	1,310
17 Dec 20	59.80000 -0.20	61.20	59.80	60.00	1,466
16 Dec 20	60.00000 -0.80	61.20	60.00	61.00	881
15 Dec 20	60.80000 +1.00	61.60	59.80	60.00	4,069
14 Dec 20	59.80000 +0.40	60.20	59.40	59.60	3,297
11 Dec 20	59.40000 +0.00	59.60	59.00	59.60	1,461
10 Dec 20	59.40000 +0.00	59.60	59.00	59.40	1,074
09 Dec 20	59.40000 +0.40	59.60	58.80	59.00	1,476
08 Dec 20	59.00000 +0.00	59.40	58.80	59.00	3,259
07 Dec 20	59.00000 +0.20	59.20	58.60	59.00	1,227
04 Dec 20	58.80000 +0.80	59.20	57.80	58.00	1,132
03 Dec 20	58.00000 +0.80	58.00	57.20	57.60	1,420
02 Dec 20	57.20000 -0.80	58.80	57.00	58.00	3,165
01 Dec 20	58.00000 +1.20	58.20	57.00	57.00	1,510
30 Nov 20	56.80000 +0.20	57.00	55.80	56.20	2,644
27 Nov 20	56.60000 +0.20	56.80	56.00	56.40	1,144
26 Nov 20	56.40000 +0.00	56.60	55.80	56.40	648
25 Nov 20	56.40000 +0.60	56.40	54.60	56.00	2,521
24 Nov 20	55.80000 +0.00	56.60	55.20	56.00	3,324
23 Nov 20	55.80000 +1.60	55.80	53.80	53.80	1,901
20 Nov 20	54.20000 -0.60	55.20	53.80	54.20	2,127
19 Nov 20	54.80000 -0.20	55.00	54.60	54.60	539
18 Nov 20	55.00000 +1.20	55.20	54.00	54.00	1,110
17 Nov 20	53.80000 -0.40	54.20	53.20	54.00	2,256
16 Nov 20	54.20000 +0.60	54.20	53.40	54.00	1,323
13 Nov 20	53.60000 -0.40	54.00	53.60	54.00	161
12 Nov 20	54.00000 +0.00	54.40	53.40	54.40	2,021
11 Nov 20	54.00000 +0.80	54.00	53.60	53.60	1,236
10 Nov 20	53.20000 +0.80	53.80	52.40	52.40	1,911
09 Nov 20	52.40000 +0.60	53.00	52.20	52.20	1,269
06 Nov 20	51.80000 +0.80	52.00	50.80	51.00	1,123
05 Nov 20	51.00000 +1.60	51.60	49.80	49.80	1,252
04 Nov 20	49.40000 +1.00	50.00	48.40	48.40	813
03 Nov 20	48.40000 +0.50	48.60	48.00	48.60	3,295
02 Nov 20	47.90000 -0.10	48.40	47.70	48.10	1,930
30 Oct 20	48.00000 -1.60	49.50	48.00	49.50	1,129
29 Oct 20	49.60000 +1.40	49.60	48.30	48.30	2,615
28 Oct 20	48.20000 -1.30	49.70	47.60	49.20	3,445
27 Oct 20	49.50000 -1.50	50.80	49.50	50.80	2,582
26 Oct 20	51.00000 -0.60	52.20	51.00	52.20	1,654
23 Oct 20	51.60000 +0.60	52.20	50.60	52.00	3,202
22 Oct 20	51.00000 -2.00	53.00	51.00	53.00	2,732
21 Oct 20	53.00000 -0.20	53.20	52.60	53.20	555
20 Oct 20	53.20000 -0.60	54.00	52.60	54.00	807
19 Oct 20	53.80000 +0.40	54.60	53.20	53.20	1,926
16 Oct 20	53.40000 +0.40	53.60	53.00	53.00	160
15 Oct 20	53.00000 -0.80	54.20	52.60	54.00	8,809
14 Oct 20	53.80000 -0.40	54.40	53.60	54.00	781
13 Oct 20	54.20000 +0.40	54.40	53.80	54.00	427
12 Oct 20	53.80000 -0.40	54.40	53.60	53.60	451
09 Oct 20	54.20000 +0.20	54.40	54.00	54.20	341
08 Oct 20	54.00000 -0.60	54.60	53.80	54.40	576
07 Oct 20	54.60000 +0.20	54.60	53.40	54.20	416
06 Oct 20	54.40000 +0.80	54.40	53.80	54.00	327
05 Oct 20	53.60000 +1.00	53.60	52.60	52.60	219
02 Oct 20	52.60000 -0.20	53.20	52.40	52.40	770
01 Oct 20	52.80000 -0.20	53.40	52.40	53.00	1,916
30 Sep 20	53.00000 -0.40	53.40	52.60	53.00	472
29 Sep 20	53.40000 +1.40	53.40	52.20	52.60	1,096
28 Sep 20	52.00000 -0.60	52.80	52.00	52.80	1,361
25 Sep 20	52.60000 -1.60	54.40	52.60	54.00	1,628
24 Sep 20	54.20000 -0.40	54.80	54.00	54.00	274
23 Sep 20	54.60000 -0.20	55.40	54.60	55.40	309
22 Sep 20	54.80000 +0.60	55.00	54.00	54.20	617
21 Sep 20	54.20000 -0.60	55.20	54.20	55.20	1,524
18 Sep 20	54.80000 +0.80	55.20	52.20	54.80	3,999
17 Sep 20	54.00000 -3.60	57.60	52.00	57.60	7,088
16 Sep 20	57.60000 +1.00	57.60	56.60	57.20	1,926
15 Sep 20	56.60000 -0.20	57.00	56.00	57.00	1,643
14 Sep 20	56.80000 -0.80	57.60	54.80	57.60	1,482
11 Sep 20	57.60000 -1.00	59.20	57.60	58.80	1,129
10 Sep 20	58.60000 +1.60	58.60	56.40	56.40	3,128
09 Sep 20	57.00000 +0.80	57.00	56.20	56.20	2,947
08 Sep 20	56.20000 +0.60	56.20	55.40	56.00	3,745
07 Sep 20	55.60000 +0.60	56.20	55.20	55.20	1,810
04 Sep 20	55.00000 -0.20	55.60	54.60	55.00	1,875
03 Sep 20	55.20000 +0.40	55.60	54.80	55.40	742
02 Sep 20	54.80000 -0.60	55.40	54.80	55.20	1,201
01 Sep 20	55.40000 +0.20	55.40	54.60	55.00	1,518
31 Aug 20	55.20000 +1.20	55.40	53.80	54.20	2,340
28 Aug 20	54.00000 -0.20	54.20	54.00	54.00	1,719
27 Aug 20	54.20000 +0.20	54.20	53.60	54.20	995
26 Aug 20	54.00000 +0.00	54.40	53.80	54.40	1,337
25 Aug 20	54.00000 +0.60	54.20	53.20	53.40	1,736
24 Aug 20	53.40000 -0.60	54.80	53.40	53.80	2,328
21 Aug 20	54.00000 +0.40	54.20	53.60	54.00	533
20 Aug 20	53.60000 -0.40	54.20	53.60	54.20	1,291
19 Aug 20	54.00000 +0.20	54.00	53.80	53.80	1,076
18 Aug 20	53.80000 +1.00	53.80	53.00	53.20	2,067
17 Aug 20	52.80000 +0.00	52.80	52.40	52.60	397
14 Aug 20	52.80000 -0.20	54.00	52.60	54.00	552
13 Aug 20	53.00000 +0.40	53.60	51.80	52.60	2,872
12 Aug 20	52.60000 +2.20	52.60	50.40	50.40	1,607
11 Aug 20	50.40000 +0.40	52.40	50.00	50.00	3,779
10 Aug 20	50.00000 +0.30	50.20	49.10	50.00	14,263
07 Aug 20	49.70000 +0.20	50.00	49.30	49.40	2,671
06 Aug 20	49.50000 +0.10	49.70	49.40	49.40	1,917
05 Aug 20	49.40000 +0.40	49.50	49.00	49.00	2,784
04 Aug 20	49.00000 +0.30	49.60	48.50	49.10	2,825
03 Aug 20	48.70000 -0.10	49.00	48.50	48.60	726
31 Jul 20	48.80000 +0.00	49.00	48.30	48.80	835
30 Jul 20	48.80000 +0.10	49.10	48.50	49.10	3,392
29 Jul 20	48.70000 -0.30	49.10	48.60	49.10	1,339
28 Jul 20	49.00000 -0.70	49.40	48.60	49.00	1,468
27 Jul 20	49.70000 -0.10	49.80	48.00	49.80	18,200
24 Jul 20	49.80000 -0.20	50.20	49.00	50.20	5,261
23 Jul 20	50.00000 -0.40	50.80	50.00	50.40	1,546
22 Jul 20	50.40000 -0.60	51.00	50.00	51.00	2,203
21 Jul 20	51.00000 +0.20	51.00	50.40	51.00	989
20 Jul 20	50.80000 -0.60	51.20	50.60	50.80	806
17 Jul 20	51.40000 +0.40	51.60	51.00	51.60	811
16 Jul 20	51.00000 -0.40	51.40	50.80	51.00	857
15 Jul 20	51.40000 +0.40	51.60	50.60	51.00	2,648
14 Jul 20	51.00000 +0.00	51.00	50.80	51.00	1,032
13 Jul 20	51.00000 -0.20	51.40	50.60	51.40	913
10 Jul 20	51.20000 +0.20	51.40	50.60	50.60	918
09 Jul 20	51.00000 +0.00	51.00	50.20	50.80	1,607
08 Jul 20	51.00000 +0.40	51.40	50.60	50.60	674
07 Jul 20	50.60000 -0.20	51.80	50.60	51.80	2,365
06 Jul 20	50.80000 -1.40	52.80	50.80	52.80	2,707
03 Jul 20	52.20000 -0.60	53.20	51.80	53.00	2,143
02 Jul 20	52.80000 -1.00	53.80	52.80	53.80	1,427
01 Jul 20	53.80000 -0.20	54.40	53.80	54.40	316
30 Jun 20	54.00000 -0.20	54.20	53.80	54.20	940
29 Jun 20	54.20000 +0.00	54.40	54.00	54.00	1,344
26 Jun 20	54.20000 -0.60	54.80	54.00	54.20	648
25 Jun 20	54.80000 -0.20	55.00	54.00	54.20	917
24 Jun 20	55.00000 -0.80	55.40	54.20	55.40	2,610
23 Jun 20	55.80000 -0.20	56.20	55.60	56.20	1,884
22 Jun 20	56.00000 +1.20	56.40	55.00	55.20	7,032
19 Jun 20	54.80000 -0.20	55.40	54.80	54.80	2,446
18 Jun 20	55.00000 -1.00	56.20	55.00	56.20	1,162
17 Jun 20	56.00000 +0.60	56.60	56.00	56.20	406
16 Jun 20	55.40000 +0.20	56.00	55.00	55.00	572
15 Jun 20	55.20000 -0.40	55.80	54.80	55.60	1,590
12 Jun 20	55.60000 +0.80	55.60	54.80	54.80	990
11 Jun 20	54.80000 -1.80	56.40	54.80	56.20	3,371
10 Jun 20	56.60000 -0.40	57.40	56.60	57.00	1,402
09 Jun 20	57.00000 +1.60	57.00	55.40	55.80	1,769
08 Jun 20	55.40000 +0.60	56.00	54.80	55.00	2,845
05 Jun 20	54.80000 +0.80	55.00	54.00	54.00	1,192
04 Jun 20	54.00000 -0.20	55.00	54.00	54.80	1,188
03 Jun 20	54.20000 -0.20	54.80	54.20	54.40	609
02 Jun 20	54.40000 +0.40	54.60	54.00	54.20	1,895
01 Jun 20	54.00000 +0.60	54.40	53.80	53.80	430
29 May 20	53.40000 +0.00	53.80	53.40	53.40	426
28 May 20	53.40000 -0.40	55.00	53.00	53.80	2,627
27 May 20	53.80000 +0.60	54.00	53.40	53.40	1,278
26 May 20	53.20000 -0.40	53.60	52.80	53.00	1,288
25 May 20	53.60000 +0.80	53.60	52.80	53.60	291
22 May 20	52.80000 -0.40	53.20	52.60	53.00	273
21 May 20	53.20000 +0.20	53.20	52.60	52.80	7,713
20 May 20	53.00000 +0.20	53.00	52.80	52.80	833
19 May 20	52.80000 -0.20	53.20	52.40	53.20	1,306
18 May 20	53.00000 -0.60	53.60	53.00	53.60	1,879
15 May 20	53.60000 +0.60	53.60	53.00	53.00	3,716
14 May 20	53.00000 +0.00	53.00	52.40	52.80	1,604
13 May 20	53.00000 -0.60	54.00	52.80	54.00	2,354
12 May 20	53.60000 +0.00	54.00	53.60	53.60	785
11 May 20	53.60000 +0.00	54.00	53.40	53.80	1,125
08 May 20	53.60000 +1.00	53.60	52.60	52.60	739
07 May 20	52.60000 +0.40	53.00	52.40	52.40	354
06 May 20	52.20000 -0.40	53.00	52.20	53.00	1,305
05 May 20	52.60000 -0.60	53.60	52.60	53.20	3,196
04 May 20	53.20000 -0.80	54.20	53.00	54.20	2,692
30 Apr 20	54.00000 +0.40	54.20	53.60	53.60	1,493
29 Apr 20	53.60000 +0.60	54.20	52.80	52.80	1,056
28 Apr 20	53.00000 -1.00	54.00	53.00	54.00	1,165
27 Apr 20	54.00000 +1.80	54.00	52.40	53.40	2,582
24 Apr 20	52.20000 +0.60	52.60	51.60	52.00	1,288
23 Apr 20	51.60000 +0.80	51.80	50.80	51.00	2,666
22 Apr 20	50.80000 +0.00	51.60	50.80	51.00	870
21 Apr 20	50.80000 -0.20	51.60	49.90	50.80	1,973
20 Apr 20	51.00000 -0.20	51.60	49.70	51.00	7,559
17 Apr 20	51.20000 +1.00	51.40	50.40	50.60	1,583
16 Apr 20	50.20000 +0.20	50.80	49.70	50.60	2,763
15 Apr 20	50.00000 +0.10	51.00	49.80	50.00	6,373
14 Apr 20	49.90000 +1.30	53.80	49.10	49.10	6,701
09 Apr 20	48.60000 -0.80	50.00	48.50	50.00	7,777
08 Apr 20	49.40000 -0.10	51.00	49.30	49.70	4,955
07 Apr 20	49.50000 -0.10	51.20	49.30	49.30	5,828
06 Apr 20	49.60000 +1.60	50.00	48.50	49.00	3,972
03 Apr 20	48.00000 -0.20	48.50	47.80	48.10	1,938
02 Apr 20	48.20000 +0.00	48.50	48.00	48.30	1,740
01 Apr 20	48.20000 -0.10	48.80	48.00	48.30	1,777
31 Mar 20	48.30000 -0.60	49.40	48.30	49.00	2,264
30 Mar 20	48.90000 -0.60	50.00	48.70	49.40	1,902
27 Mar 20	49.50000 -0.20	51.00	49.10	51.00	2,215
26 Mar 20	49.70000 +0.40	50.80	49.10	49.10	2,352
25 Mar 20	49.30000 +1.40	51.00	48.50	48.50	1,754
24 Mar 20	47.90000 -0.90	49.20	47.90	49.00	3,141
23 Mar 20	48.80000 +0.00	49.20	48.50	48.80	68,293
20 Mar 20	48.80000 +0.70	49.30	47.80	48.60	4,801
19 Mar 20	48.10000 -2.50	52.20	47.50	50.20	5,829
18 Mar 20	50.60000 +1.60	52.40	49.00	50.00	4,051
17 Mar 20	49.00000 -0.50	51.20	48.80	49.50	7,356
16 Mar 20	49.50000 -2.90	53.00	49.20	53.00	17,964
13 Mar 20	52.40000 +2.40	53.80	51.40	53.00	3,345
12 Mar 20	50.00000 +1.00	50.00	45.10	48.00	7,202
11 Mar 20	49.00000 -1.00	52.00	48.80	50.00	7,727
10 Mar 20	50.00000 -2.00	53.00	49.00	52.80	8,486
09 Mar 20	52.00000 -3.80	54.80	52.00	54.80	2,679
06 Mar 20	55.80000 -2.60	57.80	55.60	57.80	3,600
05 Mar 20	58.40000 +0.00	58.40	57.80	58.40	2,480
04 Mar 20	58.40000 -0.20	58.80	58.00	58.80	880
03 Mar 20	58.60000 +1.20	58.60	57.60	57.60	1,532
02 Mar 20	57.40000 -0.20	57.80	57.00	57.00	1,905
28 Feb 20	57.60000 -0.60	58.00	56.40	57.80	4,197
27 Feb 20	58.20000 -0.80	59.00	58.00	59.00	747
26 Feb 20	59.00000 -0.40	59.60	58.00	59.40	1,480
25 Feb 20	59.40000 +0.00	60.00	58.00	60.00	1,596
24 Feb 20	59.40000 -2.40	62.20	59.40	62.00	4,228
21 Feb 20	61.80000 -1.20	63.60	61.60	63.20	2,848
20 Feb 20	63.00000 +0.40	63.00	62.20	62.60	1,446
19 Feb 20	62.60000 +0.60	62.60	62.20	62.20	97
18 Feb 20	62.00000 -0.40	62.60	62.00	62.40	408
17 Feb 20	62.40000 -0.60	63.00	61.80	63.00	603
14 Feb 20	63.00000 +0.00	63.20	62.80	63.20	388
13 Feb 20	63.00000 +0.80	63.00	62.00	62.40	1,344
12 Feb 20	62.20000 +0.60	62.20	61.20	61.80	1,485
11 Feb 20	61.60000 -0.60	62.60	61.60	62.60	4,389
10 Feb 20	62.20000 -0.40	62.60	62.00	62.60	459
07 Feb 20	62.60000 +0.80	63.00	61.80	62.40	4,001
06 Feb 20	61.80000 +0.00	62.20	61.60	62.00	1,328
05 Feb 20	61.80000 -0.40	62.20	61.60	62.20	3,746
04 Feb 20	62.20000 +0.40	62.40	61.60	61.80	2,888
03 Feb 20	61.80000 -0.20	62.20	61.80	62.20	264
31 Jan 20	62.00000 +0.00	62.20	61.80	62.00	424
30 Jan 20	62.00000 -0.20	62.40	61.80	62.40	1,738
29 Jan 20	62.20000 -0.20	63.40	62.20	63.40	2,792
28 Jan 20	62.40000 +0.00	62.80	62.20	62.60	2,222
27 Jan 20	62.40000 -1.00	63.40	62.40	63.20	908
24 Jan 20	63.40000 +0.40	63.40	63.00	63.00	547
23 Jan 20	63.00000 -1.20	64.20	63.00	64.20	1,319
22 Jan 20	64.20000 -0.20	64.40	64.20	64.40	831
21 Jan 20	64.40000 +0.60	64.80	63.40	63.40	945
20 Jan 20	63.80000 +0.00	64.00	63.80	63.80	215
17 Jan 20	63.80000 -0.60	64.40	63.80	64.20	885
16 Jan 20	64.40000 +0.20	64.80	64.20	64.20	817
15 Jan 20	64.20000 +0.00	64.40	64.20	64.20	843
14 Jan 20	64.20000 -0.20	64.40	64.20	64.40	272
13 Jan 20	64.40000 +0.20	64.80	64.20	64.20	600
10 Jan 20	64.20000 +0.20	64.80	64.20	64.20	2,093
09 Jan 20	64.00000 -0.20	64.20	63.80	64.00	1,905
08 Jan 20	64.20000 +0.20	64.20	63.60	63.80	1,101
07 Jan 20	64.00000 +2.20	64.20	61.60	61.80	1,954
06 Jan 20	61.80000 +0.00	62.40	61.80	61.80	1,805
03 Jan 20	61.80000 +0.40	61.80	61.00	61.80	1,323
02 Jan 20	61.40000 +0.00	61.60	61.00	61.20	1,574
31 Dec 19	61.40000 +0.40	61.80	61.20	61.20	281
30 Dec 19	61.00000 +1.00	61.60	61.00	61.00	5,664
27 Dec 19	60.00000 -0.20	61.20	60.00	61.20	773
24 Dec 19	60.20000 +0.20	60.20	60.00	60.20	539
23 Dec 19	60.00000 -0.40	60.60	60.00	60.20	680
20 Dec 19	60.40000 +0.20	61.00	60.20	60.40	974
19 Dec 19	60.20000 -0.80	61.00	60.20	61.00	940
18 Dec 19	61.00000 +0.00	61.60	60.80	61.00	769
17 Dec 19	61.00000 +0.60	61.20	60.20	60.40	971
16 Dec 19	60.40000 +1.00	60.40	59.00	59.00	2,349
13 Dec 19	59.40000 +0.80	59.60	58.60	58.80	4,959
12 Dec 19	58.60000 +0.00	59.20	58.60	58.80	1,312
11 Dec 19	58.60000 -0.40	59.20	58.60	58.80	1,851
10 Dec 19	59.00000 +0.40	59.20	58.60	58.60	2,126
09 Dec 19	58.60000 +0.00	59.60	58.60	59.60	228
06 Dec 19	58.60000 -0.60	59.60	58.00	59.20	2,717
05 Dec 19	59.20000 +0.00	59.20	59.00	59.00	1,125
04 Dec 19	59.20000 +0.20	59.20	58.80	59.00	986
03 Dec 19	59.00000 -0.40	59.80	59.00	59.60	701
02 Dec 19	59.40000 -0.40	60.00	59.40	59.80	343
29 Nov 19	59.80000 +0.00	60.00	59.20	59.60	744
28 Nov 19	59.80000 +0.60	59.80	59.20	59.20	798
27 Nov 19	59.20000 +0.20	59.40	59.20	59.20	814
26 Nov 19	59.00000 -0.20	59.20	58.80	59.00	582
25 Nov 19	59.20000 -0.80	60.00	58.80	59.60	2,709
22 Nov 19	60.00000 +0.60	60.00	59.40	59.40	508
21 Nov 19	59.40000 +0.00	60.20	59.00	59.20	1,866
20 Nov 19	59.40000 +0.20	59.40	58.80	59.20	1,523
19 Nov 19	59.20000 -0.40	59.80	59.20	59.60	1,124
18 Nov 19	59.60000 -0.40	59.60	59.40	59.40	286
15 Nov 19	60.00000 +0.20	60.00	59.40	59.40	577
14 Nov 19	59.80000 +0.00	60.00	59.60	60.00	1,266
13 Nov 19	59.80000 +0.20	59.80	59.20	59.40	1,931
12 Nov 19	59.60000 +0.20	60.00	59.20	59.60	1,835
11 Nov 19	59.40000 +0.20	59.40	58.80	58.80	509
08 Nov 19	59.20000 +0.60	59.60	58.20	58.20	2,062
07 Nov 19	58.60000 +0.20	60.00	57.60	58.00	5,279
06 Nov 19	58.40000 -0.80	59.40	58.20	59.20	2,078
05 Nov 19	59.20000 -0.60	60.00	58.80	59.80	4,923
04 Nov 19	59.80000 +0.20	60.00	59.60	60.00	1,601
01 Nov 19	59.60000 +0.00	60.00	59.60	59.60	462
31 Oct 19	59.60000 -0.40	60.00	59.60	59.80	1,542
30 Oct 19	60.00000 +0.20	60.00	59.80	59.80	2,982
29 Oct 19	59.80000 -0.20	60.20	59.80	60.00	511
28 Oct 19	60.00000 +0.00	60.40	59.80	60.00	1,478
25 Oct 19	60.00000 +0.20	60.00	59.80	59.80	928
24 Oct 19	59.80000 -0.20	60.00	59.00	59.80	1,622
23 Oct 19	60.00000 -0.20	60.40	59.40	60.20	1,636
22 Oct 19	60.20000 -0.20	60.40	60.00	60.00	685
21 Oct 19	60.40000 +0.40	60.40	60.00	60.00	2,378
18 Oct 19	60.00000 +0.00	60.00	59.40	60.00	784
17 Oct 19	60.00000 +0.20	60.00	59.00	60.00	5,703
16 Oct 19	59.80000 -0.20	60.40	59.60	60.20	1,829
15 Oct 19	60.00000 -0.20	60.00	59.80	60.00	1,552
14 Oct 19	60.20000 +0.20	60.20	59.60	59.60	1,473
11 Oct 19	60.00000 +1.00	60.40	59.00	59.00	2,265
10 Oct 19	59.00000 -0.20	59.40	58.80	59.40	3,139
09 Oct 19	59.20000 -2.40	61.20	58.80	61.00	10,690
08 Oct 19	61.60000 -1.80	63.60	61.60	63.60	2,954
07 Oct 19	63.40000 -0.60	64.20	63.40	63.60	184
04 Oct 19	64.00000 +0.00	64.00	63.80	64.00	8,421
03 Oct 19	64.00000 +0.00	64.80	63.40	64.20	6,810
02 Oct 19	64.00000 -0.40	66.00	64.00	64.40	1,034
01 Oct 19	64.40000 +0.00	65.00	64.40	64.60	533
30 Sep 19	64.40000 -0.80	65.20	64.40	65.00	981
27 Sep 19	65.20000 +0.20	65.20	64.80	65.20	221
26 Sep 19	65.00000 +0.20	65.40	64.80	64.80	232
25 Sep 19	64.80000 -0.20	65.20	64.40	64.80	500
24 Sep 19	65.00000 +0.20	65.80	64.80	64.80	1,735
23 Sep 19	64.80000 -0.20	65.20	64.40	65.00	513
20 Sep 19	65.00000 +0.60	65.60	64.40	64.60	1,517
19 Sep 19	64.40000 +0.00	64.80	64.40	64.60	997
18 Sep 19	64.40000 -1.20	66.00	64.40	65.60	5,247
17 Sep 19	65.60000 -0.20	66.00	65.40	65.80	830
16 Sep 19	65.80000 +0.00	66.00	65.60	65.80	618
13 Sep 19	65.80000 -0.80	66.60	65.40	66.60	760
12 Sep 19	66.60000 +0.60	66.60	66.00	66.00	142
11 Sep 19	66.00000 -0.60	66.80	65.80	66.60	384
10 Sep 19	66.60000 +0.60	66.80	66.40	66.80	152
09 Sep 19	66.00000 +0.20	66.80	66.00	66.20	371
06 Sep 19	65.80000 +0.00	67.60	64.80	66.20	2,599
05 Sep 19	65.80000 +0.00	66.40	65.60	65.60	186
04 Sep 19	65.80000 -0.20	66.00	65.00	66.00	2,688
03 Sep 19	66.00000 -2.20	68.20	66.00	68.20	1,858
02 Sep 19	68.20000 +2.20	68.20	66.20	67.00	1,370
30 Aug 19	66.00000 +0.20	66.40	65.80	66.00	854
29 Aug 19	65.80000 +0.00	66.40	65.80	65.80	614
28 Aug 19	65.80000 +0.60	66.00	65.20	65.20	933
27 Aug 19	65.20000 +0.40	65.40	65.20	65.20	840
26 Aug 19	64.80000 -0.20	66.40	64.80	66.40	1,340
23 Aug 19	65.00000 +0.00	65.60	65.00	65.40	982
22 Aug 19	65.00000 -0.20	65.80	64.80	65.20	3,929
21 Aug 19	65.20000 -1.00	66.20	65.20	66.20	2,042
20 Aug 19	66.20000 -0.40	67.00	66.20	66.80	326
19 Aug 19	66.60000 +0.60	66.80	65.80	65.80	216
16 Aug 19	66.00000 +0.40	66.20	65.60	65.60	328
15 Aug 19	65.60000 -0.20	66.20	65.40	65.80	1,668
14 Aug 19	65.80000 -0.40	66.40	65.60	66.20	1,215
13 Aug 19	66.20000 -0.20	66.60	66.00	66.40	855
12 Aug 19	66.40000 +0.20	66.80	66.00	66.20	567
09 Aug 19	66.20000 -0.40	66.60	66.20	66.40	228
08 Aug 19	66.60000 +0.20	67.00	66.40	67.00	435
07 Aug 19	66.40000 +0.00	67.00	66.20	66.40	1,144
06 Aug 19	66.40000 +0.00	67.00	66.40	66.80	1,217
05 Aug 19	66.40000 -0.40	67.20	66.20	66.40	325
02 Aug 19	66.80000 +0.80	67.00	65.80	66.20	415
01 Aug 19	66.00000 -0.40	66.60	66.00	66.60	275
31 Jul 19	66.40000 -0.20	67.20	66.40	66.80	524
30 Jul 19	66.60000 +0.00	67.60	66.60	66.80	2,133
29 Jul 19	66.60000 +0.00	67.40	66.40	66.40	715
26 Jul 19	66.60000 +2.00	66.80	64.80	64.80	530
25 Jul 19	64.60000 +0.00	65.80	64.60	64.80	2,138
24 Jul 19	64.60000 +0.20	65.60	64.00	64.40	4,857
23 Jul 19	64.40000 +0.00	65.20	64.40	64.60	392
22 Jul 19	64.40000 -1.40	65.40	64.40	65.40	2,779
19 Jul 19	65.80000 +0.20	66.00	65.40	65.60	341
18 Jul 19	65.60000 -1.20	67.00	64.60	66.80	1,489
17 Jul 19	66.80000 +0.00	66.80	66.60	66.60	127
16 Jul 19	66.80000 +0.60	66.80	66.00	66.20	390
15 Jul 19	66.20000 -0.40	66.80	66.00	66.80	428
12 Jul 19	66.60000 +1.20	66.80	66.00	66.80	939
11 Jul 19	65.40000 +0.00	66.20	65.40	66.20	263
10 Jul 19	65.40000 -0.20	66.00	65.20	65.60	740
09 Jul 19	65.60000 -1.80	67.40	65.20	67.40	1,308
08 Jul 19	67.40000 +1.20	67.60	65.20	65.40	759
05 Jul 19	66.20000 -1.20	67.40	65.60	67.40	848
04 Jul 19	67.40000 +0.80	67.40	66.40	66.40	1,055
03 Jul 19	66.60000 +1.00	66.60	65.60	65.60	837
02 Jul 19	65.60000 -0.60	66.00	65.60	65.80	538
01 Jul 19	66.20000 +0.20	66.60	66.00	66.00	137
28 Jun 19	66.00000 +0.80	66.40	65.20	65.20	991
27 Jun 19	65.20000 +0.60	65.20	64.80	65.20	599
26 Jun 19	64.60000 +0.00	65.00	64.60	64.60	209
25 Jun 19	64.60000 +0.00	65.00	64.40	64.60	7,144
24 Jun 19	64.60000 +0.40	65.00	64.20	64.20	20,287
21 Jun 19	64.20000 +1.20	64.60	63.40	63.40	1,685
20 Jun 19	63.00000 +1.40	63.00	62.00	62.00	12,408
19 Jun 19	61.60000 -0.40	63.00	61.40	61.40	1,304
18 Jun 19	62.00000 -1.00	63.00	61.60	63.00	2,033
17 Jun 19	63.00000 -0.20	63.40	62.00	63.40	2,371
14 Jun 19	63.20000 +0.20	63.40	62.80	63.00	902
13 Jun 19	63.00000 +0.00	63.60	62.80	63.00	226
12 Jun 19	63.00000 -0.80	64.00	63.00	63.60	1,041
11 Jun 19	63.80000 +0.20	64.20	63.60	63.60	1,093
10 Jun 19	63.60000 -0.40	64.00	63.60	63.80	549
07 Jun 19	64.00000 +1.00	64.20	63.00	63.60	1,055
06 Jun 19	63.00000 +1.60	63.60	61.40	63.60	1,313
05 Jun 19	61.40000 -1.80	63.60	61.40	63.20	3,060
04 Jun 19	63.20000 -0.40	63.40	62.80	63.40	1,467
03 Jun 19	63.60000 +2.00	63.60	61.60	61.60	2,123
31 May 19	61.60000 +0.80	62.00	61.00	61.00	867
30 May 19	60.80000 -0.20	61.40	60.80	61.00	205
29 May 19	61.00000 +1.00	61.20	60.20	60.40	488
28 May 19	60.00000 -2.60	62.80	59.20	62.60	9,963
27 May 19	62.60000 +0.20	63.20	62.20	63.00	371
24 May 19	62.40000 -0.20	63.40	62.40	62.60	1,593
23 May 19	62.60000 -0.20	63.20	62.40	62.40	1,006
22 May 19	62.80000 +0.00	63.80	62.80	62.80	2,563
21 May 19	62.80000 -0.20	63.20	62.80	63.00	1,403
20 May 19	63.00000 -0.80	64.00	63.00	63.80	1,790
17 May 19	63.80000 +0.20	64.60	63.60	64.40	2,376
16 May 19	63.60000 -1.20	65.20	63.60	64.80	2,672
15 May 19	64.80000 -0.20	65.00	64.60	64.80	180
14 May 19	65.00000 +1.00	65.40	63.20	63.20	268
13 May 19	64.00000 -1.60	65.00	64.00	64.60	912
10 May 19	65.60000 +1.20	65.60	64.40	64.40	732
09 May 19	64.40000 -0.20	65.00	64.20	64.80	1,037
08 May 19	64.60000 +0.00	65.40	64.60	64.80	2,069
07 May 19	64.60000 -0.40	67.00	64.60	65.00	4,641
06 May 19	65.00000 -2.40	67.60	65.00	67.60	1,754
03 May 19	67.40000 -1.40	68.60	66.80	67.80	1,763
02 May 19	68.80000 +0.80	68.80	67.60	68.40	389
30 Apr 19	68.00000 +0.20	68.40	67.00	67.00	665
29 Apr 19	67.80000 -0.20	68.80	66.80	68.00	1,348
26 Apr 19	68.00000 +0.60	68.20	66.80	67.40	664
25 Apr 19	67.40000 +2.00	67.40	65.40	66.40	1,265
24 Apr 19	65.40000 +0.60	65.60	64.80	65.40	208
23 Apr 19	64.80000 -0.60	66.40	64.80	66.00	5,212
18 Apr 19	65.40000 +0.80	65.40	64.40	64.40	583
17 Apr 19	64.60000 +0.40	65.00	63.80	64.20	1,977
16 Apr 19	64.20000 -0.60	65.00	63.80	64.60	1,405
15 Apr 19	64.80000 +0.60	65.40	64.40	65.40	1,618
12 Apr 19	64.20000 -0.80	65.00	63.40	65.00	3,681
11 Apr 19	65.00000 -2.00	67.00	64.40	67.00	4,470
10 Apr 19	67.00000 -0.20	68.00	67.00	67.00	256
09 Apr 19	67.20000 -1.60	69.20	67.20	69.20	462
08 Apr 19	68.80000 +0.00	69.20	68.20	68.80	419
05 Apr 19	68.80000 -0.60	69.20	68.40	69.20	2,807
04 Apr 19	69.40000 +0.80	69.40	68.00	68.40	531
03 Apr 19	68.60000 +2.60	68.80	65.40	66.00	1,734
02 Apr 19	66.00000 +2.20	66.00	64.40	64.80	501
01 Apr 19	63.80000 +0.40	64.40	62.80	63.00	1,819
29 Mar 19	63.40000 +0.00	63.60	63.20	63.60	587
28 Mar 19	63.40000 +0.20	64.00	63.00	63.20	683
27 Mar 19	63.20000 -0.60	64.00	63.20	63.60	891
26 Mar 19	63.80000 +0.80	64.00	63.20	63.20	425
25 Mar 19	63.00000 -2.80	67.80	63.00	67.80	4,230
22 Mar 19	65.80000 -2.00	68.00	65.80	68.00	3,883
21 Mar 19	67.80000 +1.00	67.80	66.20	67.00	724
20 Mar 19	66.80000 +0.40	68.00	66.60	66.60	3,423
19 Mar 19	66.40000 +1.20	67.00	66.40	66.60	945
18 Mar 19	65.20000 +0.80	67.00	64.80	64.80	1,960
15 Mar 19	64.40000 +0.40	64.60	64.00	64.40	8,224
14 Mar 19	64.00000 -0.40	64.40	63.80	64.00	1,852
13 Mar 19	64.40000 +0.60	64.60	64.00	64.00	837
12 Mar 19	63.80000 -0.20	64.20	61.20	64.00	6,693
11 Mar 19	64.00000 +0.00	65.40	63.60	64.40	157,800
08 Mar 19	64.00000 +0.40	65.60	64.00	64.60	6,746
07 Mar 19	63.60000 +0.00	64.40	63.60	63.80	750
06 Mar 19	63.60000 -1.00	64.40	63.60	64.40	767
05 Mar 19	64.60000 +1.60	64.80	62.60	62.60	4,765
04 Mar 19	63.00000 -0.80	63.60	62.20	63.20	5,336
01 Mar 19	63.80000 +0.00	64.00	63.60	64.00	382
28 Feb 19	63.80000 +1.00	64.00	62.80	62.80	1,102
27 Feb 19	62.80000 -1.80	64.80	61.80	63.80	832
26 Feb 19	64.60000 -1.00	65.60	64.60	65.60	970
25 Feb 19	65.60000 -1.60	67.40	65.40	67.40	627
22 Feb 19	67.20000 +0.00	67.60	67.20	67.40	784
21 Feb 19	67.20000 -0.40	68.00	67.20	67.40	517
20 Feb 19	67.60000 -1.80	71.00	67.00	69.40	2,699
19 Feb 19	69.40000 +1.00	69.40	67.60	68.20	1,141
18 Feb 19	68.40000 -0.40	69.00	67.60	68.80	240
15 Feb 19	68.80000 +1.00	69.60	66.80	67.40	1,511
14 Feb 19	67.80000 +2.60	68.40	65.20	65.20	1,485
13 Feb 19	65.20000 +0.60	65.20	64.40	64.40	1,260
12 Feb 19	64.60000 +1.20	64.60	63.80	63.80	1,101
11 Feb 19	63.40000 +1.40	64.60	63.00	64.00	2,888
08 Feb 19	62.00000 +1.20	63.20	60.80	60.80	4,705
07 Feb 19	60.80000 +2.00	60.80	59.60	60.00	1,556
06 Feb 19	58.80000 +1.00	59.00	57.80	57.80	333
05 Feb 19	57.80000 -0.40	58.40	57.60	58.40	6,943
04 Feb 19	58.20000 +0.20	58.40	58.00	58.40	502
01 Feb 19	58.00000 +0.00	58.20	57.60	58.00	754
31 Jan 19	58.00000 -0.40	58.80	57.60	58.40	2,372
30 Jan 19	58.40000 -0.20	59.00	58.20	58.60	914
29 Jan 19	58.60000 -0.40	59.00	58.60	59.00	656
28 Jan 19	59.00000 +0.00	59.20	58.80	58.80	855
25 Jan 19	59.00000 +0.20	60.00	58.40	58.40	1,526
24 Jan 19	58.80000 +0.40	59.00	58.40	58.60	335
23 Jan 19	58.40000 -0.20	59.20	58.40	59.00	3,675
22 Jan 19	58.60000 -0.20	59.20	58.40	59.20	255
21 Jan 19	58.80000 +0.40	59.40	58.40	59.00	581
18 Jan 19	58.40000 -0.20	59.00	58.20	58.60	1,419
17 Jan 19	58.60000 +0.60	58.60	58.00	58.20	1,572
16 Jan 19	58.00000 -1.20	59.20	58.00	59.20	968
15 Jan 19	59.20000 -2.80	62.60	59.00	62.00	2,888
14 Jan 19	62.00000 +0.00	62.00	61.20	61.60	879
11 Jan 19	62.00000 +0.40	62.20	61.20	61.20	902
10 Jan 19	61.60000 +1.40	61.80	60.20	60.20	1,418
09 Jan 19	60.20000 +1.40	60.20	58.80	58.80	561
08 Jan 19	58.80000 +0.40	58.80	58.00	58.40	7,929
07 Jan 19	58.40000 +1.00	58.80	57.60	58.80	1,199
04 Jan 19	57.40000 +2.00	57.60	56.00	56.00	1,334
03 Jan 19	55.40000 -0.80	55.80	55.40	55.40	676
02 Jan 19	56.20000 +0.40	57.00	55.80	56.60	669
31 Dec 18	55.80000 +0.40	57.20	55.80	55.80	1,846
28 Dec 18	55.40000 -1.60	57.20	55.40	57.00	1,931
27 Dec 18	57.00000 -0.40	57.60	57.00	57.60	2,755
24 Dec 18	57.40000 -0.20	58.00	57.40	57.80	91
21 Dec 18	57.60000 -0.60	59.40	57.60	58.80	6,027
20 Dec 18	58.20000 -1.40	60.40	58.20	59.00	3,348
19 Dec 18	59.60000 -0.40	60.40	59.60	60.20	631
18 Dec 18	60.00000 -2.00	62.20	60.00	62.00	7,160
17 Dec 18	62.00000 +0.80	62.60	61.20	61.20	1,462
14 Dec 18	61.20000 -1.00	63.40	60.80	62.80	2,271
13 Dec 18	62.20000 +1.40	63.00	60.00	60.80	6,592
12 Dec 18	60.80000 -0.20	61.40	59.00	60.80	38,553
11 Dec 18	61.00000 +0.20	61.20	60.80	60.80	730
10 Dec 18	60.80000 +0.40	61.40	60.40	60.40	573
07 Dec 18	60.40000 -0.20	62.00	60.20	60.60	6,351
06 Dec 18	60.60000 +0.20	60.80	60.00	60.40	715
05 Dec 18	60.40000 +0.00	60.80	59.20	59.60	1,719
04 Dec 18	60.40000 +0.20	60.80	59.60	60.00	4,140
03 Dec 18	60.20000 -2.40	63.00	59.60	63.00	1,733
30 Nov 18	62.60000 -1.00	64.40	60.60	64.00	3,038
29 Nov 18	63.60000 -2.20	65.80	63.40	65.60	955
28 Nov 18	65.80000 +0.40	65.80	65.00	65.40	218
27 Nov 18	65.40000 -0.20	65.60	65.20	65.60	1,396
26 Nov 18	65.60000 +0.00	65.80	65.00	65.60	402
23 Nov 18	65.60000 +0.20	65.60	65.00	65.00	1,629
22 Nov 18	65.40000 -0.20	65.80	65.20	65.60	122
21 Nov 18	65.60000 -0.80	66.40	65.60	66.20	845
20 Nov 18	66.40000 -0.60	68.00	66.20	67.00	954
19 Nov 18	67.00000 -0.60	69.00	66.80	69.00	3,113
16 Nov 18	67.60000 +0.80	67.60	66.40	66.80	676
15 Nov 18	66.80000 -0.80	67.60	66.40	67.40	461
14 Nov 18	67.60000 +0.60	67.80	67.00	67.00	612
13 Nov 18	67.00000 -1.20	68.20	66.60	68.20	962
12 Nov 18	68.20000 +0.40	68.20	67.60	67.60	72
09 Nov 18	67.80000 +1.40	67.80	66.00	66.40	542
08 Nov 18	66.40000 +0.00	67.40	66.20	66.20	909
07 Nov 18	66.40000 -0.60	67.20	65.80	67.20	3,072
06 Nov 18	67.00000 +0.00	67.20	66.60	67.00	339
05 Nov 18	67.00000 +1.40	67.00	66.00	66.20	871
02 Nov 18	65.60000 -0.20	66.20	65.60	66.00	254
01 Nov 18	65.80000 +1.00	65.80	64.60	65.00	603
31 Oct 18	64.80000 +1.00	64.80	63.80	63.80	243
30 Oct 18	63.80000 -1.80	67.00	63.80	67.00	3,389
29 Oct 18	65.60000 +0.20	67.20	65.40	67.00	854
26 Oct 18	65.40000 -0.40	66.60	65.40	66.60	524
25 Oct 18	65.80000 -2.20	69.00	65.80	68.00	1,647
24 Oct 18	68.00000 -0.80	68.40	67.60	68.20	54,642
23 Oct 18	68.80000 -0.80	69.60	68.20	69.60	1,447
22 Oct 18	69.60000 -0.40	70.60	69.20	69.20	1,873
19 Oct 18	70.00000 +1.40	70.00	67.40	70.00	1,167
18 Oct 18	68.60000 +0.00	69.00	68.20	68.60	493
17 Oct 18	68.60000 +0.00	69.80	68.40	69.60	663
16 Oct 18	68.60000 -1.00	69.80	68.20	69.00	1,699
15 Oct 18	69.60000 +2.60	69.60	67.00	67.00	819
12 Oct 18	67.00000 +0.60	67.20	66.20	66.20	1,086
11 Oct 18	66.40000 +0.00	66.40	65.60	65.80	1,393
10 Oct 18	66.40000 -1.00	67.40	65.60	67.40	2,068
09 Oct 18	67.40000 +0.60	67.40	66.80	66.80	71
08 Oct 18	66.80000 +0.00	66.80	66.40	66.40	384
05 Oct 18	66.80000 +0.00	67.00	66.40	67.00	643
04 Oct 18	66.80000 +1.20	66.80	65.00	65.40	12,998
03 Oct 18	65.60000 +0.00	65.60	64.60	65.40	1,509
02 Oct 18	65.60000 +0.00	65.60	65.20	65.20	481
01 Oct 18	65.60000 +0.00	65.60	65.00	65.20	773
28 Sep 18	65.60000 +0.00	65.60	65.00	65.40	2,317
27 Sep 18	65.60000 +0.00	65.60	65.20	65.40	1,653
26 Sep 18	65.60000 -2.00	67.60	65.60	67.20	2,361
25 Sep 18	67.60000 -0.20	68.20	67.20	67.80	399
24 Sep 18	67.80000 +0.00	68.60	67.60	68.20	2,299
21 Sep 18	67.80000 +0.00	68.00	67.60	68.00	777
20 Sep 18	67.80000 +0.60	68.60	67.20	67.20	3,093
19 Sep 18	67.20000 -1.00	68.60	66.60	68.60	2,079
18 Sep 18	68.20000 -0.80	69.40	68.20	69.20	2,777
17 Sep 18	69.00000 -1.00	71.00	68.80	70.80	13,182
14 Sep 18	70.00000 +0.60	70.00	68.40	68.40	2,610
13 Sep 18	69.40000 -1.60	70.80	68.20	70.00	1,936
12 Sep 18	71.00000 -2.00	74.00	70.00	74.00	6,961
11 Sep 18	73.00000 +1.40	73.20	71.00	72.00	1,721
10 Sep 18	71.60000 +0.00	71.80	70.80	71.40	959
07 Sep 18	71.60000 -0.80	72.40	71.00	72.00	2,533
06 Sep 18	72.40000 +0.00	72.80	72.20	72.60	359
05 Sep 18	72.40000 -0.60	73.40	72.40	73.00	853
04 Sep 18	73.00000 +0.00	73.40	73.00	73.40	503
03 Sep 18	73.00000 -0.20	73.40	72.60	73.40	584
31 Aug 18	73.20000 +0.60	73.20	72.40	72.60	790
30 Aug 18	72.60000 -0.60	73.20	72.60	73.20	729
29 Aug 18	73.20000 +0.00	73.60	73.00	73.00	844
28 Aug 18	73.20000 -0.40	74.00	73.20	73.60	1,612
27 Aug 18	73.60000 +0.20	74.00	73.20	73.40	1,093
24 Aug 18	73.40000 -0.60	74.60	73.40	74.20	2,615
23 Aug 18	74.00000 -0.80	74.80	74.00	74.80	1,232
22 Aug 18	74.80000 -0.40	75.20	74.60	74.80	3,263
21 Aug 18	75.20000 +0.60	75.40	74.20	74.60	586
20 Aug 18	74.60000 +0.00	75.00	74.20	74.60	286
17 Aug 18	74.60000 +0.20	74.80	74.00	74.60	2,560
16 Aug 18	74.40000 -0.20	75.00	74.40	74.60	439
15 Aug 18	74.60000 +0.00	75.00	74.40	74.80	800
14 Aug 18	74.60000 -0.40	75.20	74.60	75.00	151
13 Aug 18	75.00000 -0.20	75.40	75.00	75.00	314
10 Aug 18	75.20000 -0.20	75.80	75.20	75.40	164
09 Aug 18	75.40000 -0.60	76.40	75.20	76.00	947
08 Aug 18	76.00000 -0.20	76.20	75.80	76.20	1,238
07 Aug 18	76.20000 +0.00	76.80	75.80	76.20	289
06 Aug 18	76.20000 +0.00	77.60	76.20	76.40	282
03 Aug 18	76.20000 +0.20	78.00	75.80	76.00	1,337
02 Aug 18	76.00000 +0.80	76.80	75.20	75.20	652
01 Aug 18	75.20000 +0.00	75.40	75.20	75.40	151
31 Jul 18	75.20000 +0.80	75.40	74.60	74.60	381
30 Jul 18	74.40000 +0.00	74.80	74.40	74.80	104
27 Jul 18	74.40000 +0.80	74.60	73.60	73.80	270
26 Jul 18	73.60000 +0.00	74.80	73.60	73.80	820
25 Jul 18	73.60000 -1.00	75.40	73.60	74.60	808
24 Jul 18	74.60000 +0.60	75.60	74.00	74.00	323
23 Jul 18	74.00000 -0.80	75.00	74.00	75.00	331
20 Jul 18	74.80000 -0.40	76.20	74.20	76.20	794
19 Jul 18	75.20000 +1.40	75.60	73.80	74.00	1,163
18 Jul 18	73.80000 -2.80	77.80	73.40	76.60	4,499
17 Jul 18	76.60000 -1.00	77.60	76.60	77.60	554
16 Jul 18	77.60000 -0.20	77.60	75.40	77.60	1,580
13 Jul 18	77.80000 +4.40	78.40	73.20	73.40	7,434
12 Jul 18	73.40000 +0.60	73.40	72.80	72.80	763
11 Jul 18	72.80000 -0.20	74.00	72.80	73.00	1,165
10 Jul 18	73.00000 -1.20	74.80	73.00	74.00	3,385
09 Jul 18	74.20000 +0.00	75.60	74.00	74.20	2,680
06 Jul 18	74.20000 -0.80	75.40	74.00	75.00	2,066
05 Jul 18	75.00000 +0.00	75.60	75.00	75.00	160
04 Jul 18	75.00000 -0.60	75.60	75.00	75.60	681
03 Jul 18	75.60000 +0.00	76.20	75.20	75.80	450
02 Jul 18	75.60000 +0.60	76.40	75.00	75.00	1,249
29 Jun 18	75.00000 +0.60	75.60	74.40	74.40	822
28 Jun 18	74.40000 -0.20	75.20	74.40	74.40	472
27 Jun 18	74.60000 -1.00	76.20	74.40	76.20	1,479
26 Jun 18	75.60000 +0.20	76.00	75.00	75.00	1,343
25 Jun 18	75.40000 -2.40	77.80	74.40	77.80	4,211
22 Jun 18	77.80000 +0.00	78.60	77.80	77.80	295
21 Jun 18	77.80000 +0.00	78.40	77.80	78.40	1,629
20 Jun 18	77.80000 +0.00	78.60	77.60	77.60	3,010
19 Jun 18	77.80000 -0.20	78.20	77.60	77.60	1,119
18 Jun 18	78.00000 -0.40	78.40	77.60	77.60	1,600
15 Jun 18	78.40000 +0.40	78.60	77.80	77.80	2,474
14 Jun 18	78.00000 -0.80	79.40	77.60	79.00	1,860
13 Jun 18	78.80000 +0.20	80.00	78.40	78.40	1,286
12 Jun 18	78.60000 -0.80	79.80	78.40	79.60	1,239
11 Jun 18	79.40000 -0.40	80.40	79.20	79.40	652
08 Jun 18	79.80000 +1.20	80.20	78.80	78.80	2,259
07 Jun 18	78.60000 -0.60	79.80	78.40	79.20	2,684
06 Jun 18	79.20000 -0.80	80.20	79.00	79.60	2,539
05 Jun 18	80.00000 +0.20	80.60	78.00	78.00	2,801
04 Jun 18	79.80000 +0.60	80.60	79.20	79.20	1,708
01 Jun 18	79.20000 -0.80	80.40	79.20	80.40	2,774
31 May 18	80.00000 +0.40	81.00	79.80	80.00	1,364
30 May 18	79.60000 -0.20	80.20	79.20	80.00	2,957
29 May 18	79.80000 +0.00	82.00	79.00	80.00	2,978
28 May 18	79.80000 -1.40	81.60	79.80	81.00	4,890
25 May 18	81.20000 +0.20	81.80	81.00	81.40	2,825
24 May 18	81.00000 -1.00	82.60	81.00	82.00	4,110
23 May 18	82.00000 -2.60	85.00	82.00	85.00	4,763
22 May 18	84.60000 -3.40	88.00	84.40	87.60	3,434
21 May 18	88.00000 -2.80	89.60	87.00	89.60	4,226
18 May 18	90.80000 +6.20	90.80	83.60	84.80	3,976
17 May 18	84.60000 +0.00	85.00	84.60	84.60	1,978
16 May 18	84.60000 +0.00	85.20	84.60	84.80	1,502
15 May 18	84.60000 -1.20	86.80	84.60	86.20	825
14 May 18	85.80000 +1.20	87.40	84.60	84.60	8,504
11 May 18	84.60000 -0.60	85.40	84.60	85.00	768
10 May 18	85.20000 +0.60	85.60	84.60	84.80	389
09 May 18	84.60000 -0.60	86.20	84.20	85.20	1,504
08 May 18	85.20000 +0.00	85.20	84.20	85.00	1,695
07 May 18	85.20000 +1.00	85.20	83.60	84.20	1,392
04 May 18	84.20000 -0.20	84.60	84.00	84.20	1,390
03 May 18	84.40000 -0.60	85.20	84.20	84.40	781
02 May 18	85.00000 -0.80	85.80	84.20	85.80	2,145
30 Apr 18	85.80000 +0.20	85.80	85.20	85.80	1,692
27 Apr 18	85.60000 +0.60	85.80	85.00	85.00	1,035
26 Apr 18	85.00000 -0.60	85.80	85.00	85.60	2,557
25 Apr 18	85.60000 -1.00	87.80	85.60	86.80	793
24 Apr 18	86.60000 -1.20	88.00	86.00	87.80	627
23 Apr 18	87.80000 +0.20	88.20	86.80	87.80	655
20 Apr 18	87.60000 +0.40	87.60	85.60	87.00	1,667
19 Apr 18	87.20000 -0.20	87.40	86.40	87.40	1,091
18 Apr 18	87.40000 +1.20	87.60	85.40	86.20	1,430
17 Apr 18	86.20000 -0.80	87.40	85.40	86.80	1,794
16 Apr 18	87.00000 -0.60	87.80	86.40	87.80	456
13 Apr 18	87.60000 -0.80	88.20	86.20	88.20	1,281
12 Apr 18	88.40000 +0.20	88.40	87.00	88.40	923
11 Apr 18	88.20000 -0.40	88.60	87.40	88.60	828
10 Apr 18	88.60000 +0.80	88.60	87.40	87.80	5,392
09 Apr 18	87.80000 -0.40	88.80	87.00	88.40	3,778
06 Apr 18	88.20000 +0.20	88.20	87.20	87.80	675
05 Apr 18	88.00000 +1.00	88.20	87.20	87.40	1,157
04 Apr 18	87.00000 -0.60	88.80	87.00	87.60	2,176
03 Apr 18	87.60000 +0.40	88.00	86.80	87.40	4,478
29 Mar 18	87.20000 -0.40	87.80	86.80	87.80	804
28 Mar 18	87.60000 +3.00	87.60	84.60	84.60	2,026
27 Mar 18	84.60000 +0.40	84.60	84.00	84.60	5,517
26 Mar 18	84.20000 +0.40	84.20	83.60	83.60	10,490
23 Mar 18	83.80000 -0.60	84.20	83.00	84.20	2,150
22 Mar 18	84.40000 -0.20	84.80	84.00	84.00	546
21 Mar 18	84.60000 -0.20	85.00	84.20	84.20	3,086
20 Mar 18	84.80000 +0.60	84.80	84.20	84.20	612
19 Mar 18	84.20000 +0.00	84.80	83.80	84.80	1,285
16 Mar 18	84.20000 +2.60	84.20	83.00	83.00	4,426
15 Mar 18	81.60000 -1.80	84.00	81.60	83.40	3,920
14 Mar 18	83.40000 +0.00	83.80	83.20	83.40	579
13 Mar 18	83.40000 +0.60	83.40	82.80	83.20	773
12 Mar 18	82.80000 -0.20	83.40	82.80	83.00	963
09 Mar 18	83.00000 +0.60	83.20	82.40	82.40	613
08 Mar 18	82.40000 -0.20	82.80	81.80	82.00	2,647
07 Mar 18	82.60000 +0.80	82.60	81.80	82.00	1,093
06 Mar 18	81.80000 -0.20	83.00	81.60	82.60	1,729
05 Mar 18	82.00000 -1.40	83.40	82.00	83.40	1,366
02 Mar 18	83.40000 +0.80	83.80	82.40	82.40	6,169
01 Mar 18	82.60000 -0.20	83.00	82.60	82.80	6,900
28 Feb 18	82.80000 -1.00	84.60	82.80	84.00	1,576
27 Feb 18	83.80000 -0.80	84.80	83.80	84.60	1,130
26 Feb 18	84.60000 -0.40	85.00	84.40	84.80	1,232
23 Feb 18	85.00000 +1.00	85.00	83.80	84.00	2,789
22 Feb 18	84.00000 +0.00	84.60	83.80	84.00	13,149
21 Feb 18	84.00000 -0.80	85.00	83.60	84.60	2,320
20 Feb 18	84.80000 +1.00	84.80	83.60	84.00	2,581
19 Feb 18	83.80000 +2.00	84.00	83.40	83.40	1,692
16 Feb 18	81.80000 -1.20	83.60	81.80	83.00	2,133
15 Feb 18	83.00000 +0.60	83.40	82.40	82.40	3,312
14 Feb 18	82.40000 +1.00	83.40	81.60	81.80	3,447
13 Feb 18	81.40000 +1.40	82.40	80.00	80.20	8,281
12 Feb 18	80.00000 +1.60	80.00	78.60	79.00	783
09 Feb 18	78.40000 -2.00	80.60	78.40	79.80	5,674
08 Feb 18	80.40000 +0.60	81.60	80.00	80.20	4,241
07 Feb 18	79.80000 +1.00	80.60	78.80	79.20	3,708
06 Feb 18	78.80000 -0.80	79.80	78.80	79.20	2,616
05 Feb 18	79.60000 -0.20	80.40	79.40	79.60	1,073
02 Feb 18	79.80000 +0.00	80.80	79.80	80.00	1,930
01 Feb 18	79.80000 -2.00	81.80	79.80	81.80	1,796
31 Jan 18	81.80000 +0.00	82.00	81.40	81.60	6,766
30 Jan 18	81.80000 +0.40	82.00	81.40	81.40	2,811
29 Jan 18	81.40000 +0.40	81.60	80.80	81.00	4,625
26 Jan 18	81.00000 +1.00	81.00	80.20	80.20	3,629
25 Jan 18	80.00000 -1.00	81.40	79.80	81.40	6,995
24 Jan 18	81.00000 +0.60	81.00	80.40	80.40	3,183
23 Jan 18	80.40000 -0.20	81.00	80.40	80.60	3,054
22 Jan 18	80.60000 -0.40	81.20	80.40	81.00	739
19 Jan 18	81.00000 -0.40	82.00	81.00	81.60	2,095
18 Jan 18	81.40000 -0.20	82.00	81.40	81.60	2,348
17 Jan 18	81.60000 -0.60	82.60	81.60	82.20	863
16 Jan 18	82.20000 +0.00	82.60	82.00	82.60	1,920
15 Jan 18	82.20000 +0.20	82.20	81.40	81.60	5,396
12 Jan 18	82.00000 +1.00	82.00	81.20	81.20	1,955
11 Jan 18	81.00000 -0.60	82.00	81.00	81.60	2,403
10 Jan 18	81.60000 -0.20	82.20	81.20	81.60	2,962
09 Jan 18	81.80000 +0.80	82.20	81.20	82.00	2,414
08 Jan 18	81.00000 +0.00	81.80	80.60	81.40	2,662
05 Jan 18	81.00000 +1.60	82.60	79.40	79.40	6,090
04 Jan 18	79.40000 +0.00	80.00	79.20	79.60	12,989
03 Jan 18	79.40000 +0.00	79.80	79.00	79.20	39,716
02 Jan 18	79.40000 -1.32	80.80	79.20	80.40	1,230
29 Dec 17	80.72000 +0.41	80.98	79.83	80.02	2,329
28 Dec 17	80.31000 -1.69	82.48	80.25	82.00	1,826
27 Dec 17	82.00000 +1.51	82.00	80.00	80.50	3,165
22 Dec 17	80.49000 +1.99	80.49	78.00	78.25	769
21 Dec 17	78.50000 +0.50	78.84	77.81	77.81	1,061
20 Dec 17	78.00000 -0.30	78.30	77.98	78.30	1,923
19 Dec 17	78.30000 +0.00	78.68	78.00	78.00	434
18 Dec 17	78.30000 +0.30	78.50	77.99	77.99	741
15 Dec 17	78.00000 -0.25	78.50	77.70	78.25	24,718
14 Dec 17	78.25000 +0.01	79.46	78.25	79.46	1,351
13 Dec 17	78.24000 +1.64	78.25	76.60	76.60	16,013
12 Dec 17	76.60000 -1.40	77.89	76.50	77.50	829
11 Dec 17	78.00000 -2.05	80.40	74.02	80.24	2,897
08 Dec 17	80.05000 -0.43	81.02	80.00	80.48	2,145
07 Dec 17	80.48000 +0.28	80.48	79.95	80.00	240
06 Dec 17	80.20000 +0.00	80.50	80.00	80.21	286
05 Dec 17	80.20000 +0.00	80.50	80.20	80.20	326
04 Dec 17	80.20000 +0.20	80.28	80.00	80.00	291
01 Dec 17	80.00000 -0.50	80.59	80.00	80.49	347
30 Nov 17	80.50000 +0.00	81.29	80.26	80.26	3,819
29 Nov 17	80.50000 +0.31	80.50	80.00	80.01	433
28 Nov 17	80.19000 +0.03	80.20	80.00	80.16	388
27 Nov 17	80.16000 -0.35	80.74	79.99	80.74	365
24 Nov 17	80.51000 -0.01	80.99	80.51	80.99	350
23 Nov 17	80.52000 +0.00	81.60	80.52	80.99	518
22 Nov 17	80.52000 +0.01	81.49	80.52	81.00	350
21 Nov 17	80.51000 +0.51	81.22	80.00	80.00	400
20 Nov 17	80.00000 -0.50	80.44	80.00	80.44	529
17 Nov 17	80.50000 -0.04	80.50	79.89	80.50	1,134
16 Nov 17	80.54000 +0.54	80.90	80.00	80.00	490
15 Nov 17	80.00000 -0.60	81.00	79.51	80.60	1,410
14 Nov 17	80.60000 +0.00	80.98	80.19	80.60	597
13 Nov 17	80.60000 -0.25	80.89	80.02	80.51	303
10 Nov 17	80.85000 -0.05	81.23	80.51	80.85	915
09 Nov 17	80.90000 +0.00	81.49	80.81	81.49	305
08 Nov 17	80.90000 -0.65	81.50	80.85	81.50	747
07 Nov 17	81.55000 +0.43	81.75	80.85	81.12	1,176
06 Nov 17	81.12000 +0.00	81.49	80.85	81.48	586
03 Nov 17	81.12000 -0.95	83.30	81.12	82.07	3,187
02 Nov 17	82.07000 +0.00	82.50	82.04	82.16	2,752
01 Nov 17	82.07000 +0.07	82.88	81.85	82.15	994
31 Oct 17	82.00000 -0.50	82.98	82.00	82.30	3,984
30 Oct 17	82.50000 +0.00	83.13	82.08	83.13	752
27 Oct 17	82.50000 -0.63	83.99	81.51	83.99	3,712
26 Oct 17	83.13000 -0.47	85.00	82.11	83.60	4,146
25 Oct 17	83.60000 +0.60	83.75	82.99	83.00	1,247
24 Oct 17	83.00000 +0.65	83.49	82.00	82.19	2,601
23 Oct 17	82.35000 +1.47	82.50	80.70	80.99	948
20 Oct 17	80.88000 -0.01	80.89	80.05	80.40	688
19 Oct 17	80.89000 +0.49	80.90	80.40	80.90	232
18 Oct 17	80.40000 +0.19	80.75	79.60	80.21	3,744
17 Oct 17	80.21000 +0.66	81.00	79.15	80.10	1,450
16 Oct 17	79.55000 -0.40	80.08	79.38	79.95	1,233
13 Oct 17	79.95000 +0.80	81.50	79.02	79.05	1,075
12 Oct 17	79.15000 +0.13	79.50	78.56	79.01	589
11 Oct 17	79.02000 +0.21	79.99	78.55	78.55	3,385
10 Oct 17	78.81000 -0.70	79.60	78.58	79.51	426
09 Oct 17	79.51000 -1.07	80.70	79.51	80.70	4,655
06 Oct 17	80.58000 -0.12	80.70	80.02	80.70	1,898
05 Oct 17	80.70000 -1.46	82.00	80.01	82.00	3,528
04 Oct 17	82.16000 -0.17	82.16	81.00	81.54	1,483
03 Oct 17	82.33000 +1.33	82.33	80.76	81.00	1,103
02 Oct 17	81.00000 +0.00	81.49	80.01	81.00	546
29 Sep 17	81.00000 +1.24	81.74	79.76	79.77	1,429
28 Sep 17	79.76000 +0.25	80.00	79.50	79.90	459
27 Sep 17	79.51000 +0.81	80.19	78.71	78.72	933
26 Sep 17	78.70000 -0.10	79.14	78.69	78.80	1,236
25 Sep 17	78.80000 -0.32	79.32	78.80	79.13	5,417
22 Sep 17	79.12000 -0.23	80.00	79.11	79.35	493
21 Sep 17	79.35000 +0.00	79.74	79.20	79.35	578
20 Sep 17	79.35000 -0.62	80.24	79.34	80.24	375
19 Sep 17	79.97000 +0.96	80.00	79.05	79.05	416
18 Sep 17	79.01000 -0.59	80.00	78.56	79.69	2,275
15 Sep 17	79.60000 -0.91	80.51	79.60	80.51	3,285
14 Sep 17	80.51000 -1.00	81.15	80.50	81.10	659
13 Sep 17	81.51000 -0.50	82.74	81.51	82.01	1,361
12 Sep 17	82.01000 -0.59	82.99	82.01	82.99	1,078
11 Sep 17	82.60000 -1.40	83.99	82.60	83.98	1,113
08 Sep 17	84.00000 +0.39	84.50	83.01	83.13	560
07 Sep 17	83.61000 +0.46	85.00	83.15	83.15	810
06 Sep 17	83.15000 +0.00	83.83	83.10	83.83	414
05 Sep 17	83.15000 -0.82	83.99	83.15	83.99	163
04 Sep 17	83.97000 -1.05	85.38	83.51	85.02	575
01 Sep 17	85.02000 +0.50	86.98	84.51	84.52	1,402
31 Aug 17	84.52000 -0.49	85.49	84.51	85.01	276
30 Aug 17	85.01000 +0.00	85.94	84.51	85.01	1,737
29 Aug 17	85.01000 +1.01	85.97	83.76	84.00	2,811
28 Aug 17	84.00000 +0.00	84.97	84.00	84.00	206
25 Aug 17	84.00000 +0.00	84.24	84.00	84.00	674
24 Aug 17	84.00000 -0.01	84.24	84.00	84.01	350
23 Aug 17	84.01000 -0.42	84.96	84.00	84.43	410
22 Aug 17	84.43000 -0.57	85.00	84.39	84.81	672
21 Aug 17	85.00000 +0.80	85.00	83.76	84.20	307
18 Aug 17	84.20000 +0.05	84.43	83.64	84.16	334
17 Aug 17	84.15000 -0.37	85.01	84.15	85.01	253
16 Aug 17	84.52000 -0.28	85.20	84.38	85.20	236
15 Aug 17	84.80000 +0.01	85.19	84.79	84.80	288
14 Aug 17	84.79000 +1.17	84.80	83.62	83.63	473
11 Aug 17	83.62000 -1.28	85.60	83.62	85.60	499
10 Aug 17	84.90000 -0.69	85.61	84.90	85.61	315
09 Aug 17	85.59000 +0.39	86.49	84.90	85.00	1,183
08 Aug 17	85.20000 +0.45	85.20	84.90	85.04	301
07 Aug 17	84.75000 +0.10	85.25	84.14	85.01	1,691
04 Aug 17	84.65000 -0.35	85.09	84.65	85.00	375
03 Aug 17	85.00000 +0.64	85.29	83.60	85.01	887
02 Aug 17	84.36000 +0.25	85.33	84.27	85.00	955
01 Aug 17	84.11000 +0.15	85.54	83.96	84.50	3,904
31 Jul 17	83.96000 -0.08	84.48	83.51	84.04	683
28 Jul 17	84.04000 +0.05	84.50	83.76	83.99	497
27 Jul 17	83.99000 -0.01	84.50	83.52	84.00	555
26 Jul 17	84.00000 +0.85	84.00	83.03	83.15	2,110
25 Jul 17	83.15000 +0.05	83.37	83.01	83.10	143
24 Jul 17	83.10000 -2.40	85.49	83.00	85.49	1,871
21 Jul 17	85.50000 -0.50	86.50	85.06	86.00	6,392
20 Jul 17	86.00000 +1.00	87.00	84.76	85.00	1,152
19 Jul 17	85.00000 +0.99	86.49	84.00	84.00	825
18 Jul 17	84.01000 +0.50	85.49	83.51	83.51	627
17 Jul 17	83.51000 +0.72	84.50	82.50	82.55	1,504
14 Jul 17	82.79000 -0.01	82.80	82.51	82.80	391
13 Jul 17	82.80000 +0.73	83.24	82.06	82.07	596
12 Jul 17	82.07000 -0.80	83.00	82.02	82.87	549
11 Jul 17	82.87000 +0.85	83.07	82.02	82.02	590
10 Jul 17	82.02000 +0.95	82.50	81.50	81.89	1,755
07 Jul 17	81.07000 +0.06	81.51	81.00	81.01	665
06 Jul 17	81.01000 -0.50	81.53	81.00	81.51	736
05 Jul 17	81.51000 +0.50	82.50	80.81	81.02	2,219
04 Jul 17	81.01000 -0.25	82.07	81.01	81.02	2,254
03 Jul 17	81.26000 -1.24	82.12	80.54	82.12	3,624
30 Jun 17	82.50000 -1.97	83.60	82.00	83.51	3,376
29 Jun 17	84.47000 -0.79	85.97	83.00	85.26	2,593
28 Jun 17	85.26000 -1.24	87.00	85.26	87.00	839
27 Jun 17	86.50000 -0.97	87.79	86.50	87.48	11,261
26 Jun 17	87.47000 +0.28	88.00	87.00	87.20	656
23 Jun 17	87.19000 -0.26	87.60	87.02	87.45	222
22 Jun 17	87.45000 +0.00	87.45	86.52	87.08	915
21 Jun 17	87.45000 +0.45	88.13	86.90	87.00	351
20 Jun 17	87.00000 -0.40	87.50	87.00	87.06	842
19 Jun 17	87.40000 +0.60	87.98	86.80	86.80	145
16 Jun 17	86.80000 +0.03	88.90	86.77	88.90	768
15 Jun 17	86.77000 -1.01	87.99	86.76	87.99	1,355
14 Jun 17	87.78000 -1.10	88.89	87.78	88.51	2,330
13 Jun 17	88.88000 +1.44	88.88	87.26	87.26	525
12 Jun 17	87.44000 +0.01	88.00	86.75	86.75	1,393
09 Jun 17	87.43000 -0.59	88.48	86.75	87.25	3,151
08 Jun 17	88.02000 -0.29	89.40	88.00	88.31	2,747
07 Jun 17	88.31000 -0.19	88.74	87.51	88.51	1,796
06 Jun 17	88.50000 +0.00	89.00	88.50	88.50	273
05 Jun 17	88.50000 +0.00	89.40	88.50	89.00	2,068
02 Jun 17	88.50000 +0.88	89.00	88.00	88.20	2,931
01 Jun 17	87.62000 +0.12	89.50	87.50	87.50	11,078
31 May 17	87.50000 -1.30	89.00	87.30	89.00	1,513
30 May 17	88.80000 +4.20	90.95	84.50	84.60	2,960
29 May 17	84.60000 +0.10	85.00	84.25	85.00	2,767
26 May 17	84.50000 +0.50	85.00	83.80	84.00	1,627
25 May 17	84.00000 -0.56	84.74	83.75	84.56	533
24 May 17	84.56000 +0.56	84.92	83.76	83.76	1,312
23 May 17	84.00000 -0.01	84.00	83.50	84.00	1,178
22 May 17	84.01000 +0.31	84.50	83.86	84.50	928
19 May 17	83.70000 +2.30	83.70	81.50	81.50	871
18 May 17	81.40000 +0.34	81.78	81.00	81.05	3,021
17 May 17	81.06000 -1.03	82.51	81.06	82.00	2,375
16 May 17	82.09000 +0.24	83.20	81.54	81.85	973
15 May 17	81.85000 -0.36	82.20	81.10	81.10	693
12 May 17	82.21000 -0.48	82.69	82.04	82.68	727
11 May 17	82.69000 +0.69	82.70	81.51	82.00	2,543
10 May 17	82.00000 +0.95	82.00	81.45	81.49	720
09 May 17	81.05000 -1.15	82.30	80.64	81.51	3,785
08 May 17	82.20000 +0.55	82.70	81.50	81.50	6,061
05 May 17	81.65000 +0.81	81.65	80.67	80.83	10,428
04 May 17	80.84000 +0.37	81.00	80.30	80.44	3,781
03 May 17	80.47000 -0.18	80.98	80.04	80.65	4,883
02 May 17	80.65000 -0.35	81.00	79.56	81.00	2,062
28 Apr 17	81.00000 +1.00	81.20	79.69	80.13	14,208
27 Apr 17	80.00000 -0.99	80.00	78.26	80.00	3,448
26 Apr 17	80.99000 +4.51	80.99	76.02	76.02	3,980
25 Apr 17	76.48000 +1.49	77.50	74.80	74.99	1,989
24 Apr 17	74.99000 +2.47	76.00	72.90	72.90	1,266
21 Apr 17	72.52000 -1.32	73.80	72.52	73.80	538
20 Apr 17	73.84000 -0.11	74.50	73.22	74.50	635
19 Apr 17	73.95000 +0.46	74.36	73.26	73.49	395
18 Apr 17	73.49000 +0.59	74.50	72.51	72.80	559
13 Apr 17	72.90000 -0.59	73.50	72.70	73.50	875
12 Apr 17	73.49000 -1.87	75.40	73.00	75.36	3,499
11 Apr 17	75.36000 -1.40	77.50	75.31	77.00	1,223
10 Apr 17	76.76000 +0.00	78.23	76.76	78.23	3,920
07 Apr 17	76.76000 -0.74	78.24	76.26	77.99	1,005
06 Apr 17	77.50000 -0.26	78.73	77.50	78.73	589
05 Apr 17	77.76000 +0.55	78.49	77.31	77.50	542
04 Apr 17	77.21000 -1.04	78.25	76.51	78.10	2,402
03 Apr 17	78.25000 +0.21	78.72	78.10	78.37	481
31 Mar 17	78.04000 -0.59	78.74	78.01	78.63	883
30 Mar 17	78.63000 +0.15	78.74	78.26	78.26	219
29 Mar 17	78.48000 +0.28	79.00	78.01	78.01	980
28 Mar 17	78.20000 -0.07	78.50	78.01	78.26	1,202
27 Mar 17	78.27000 +0.00	78.72	78.15	78.28	563
24 Mar 17	78.27000 +0.45	78.97	77.82	77.82	1,860
23 Mar 17	77.82000 -1.08	78.46	77.50	78.02	1,817
22 Mar 17	78.90000 -1.49	80.00	78.90	80.00	892
21 Mar 17	80.39000 +0.38	80.70	79.51	80.70	1,281
20 Mar 17	80.01000 +0.53	80.98	80.00	80.22	3,192
17 Mar 17	79.48000 +0.58	79.48	78.00	78.89	3,441
16 Mar 17	78.90000 +0.11	78.90	78.01	78.79	723
15 Mar 17	78.79000 +0.24	79.90	78.00	79.90	2,885
14 Mar 17	78.55000 +0.55	79.00	78.00	78.57	2,334
13 Mar 17	78.00000 +0.41	78.14	77.37	78.00	7,986
10 Mar 17	77.59000 +3.75	79.03	76.13	76.13	11,702
09 Mar 17	73.84000 +0.00	74.00	73.60	73.84	783
08 Mar 17	73.84000 -0.52	74.07	72.52	74.01	1,053
07 Mar 17	74.36000 -0.36	74.45	73.99	74.45	571
06 Mar 17	74.72000 +1.72	74.72	73.00	73.00	964
03 Mar 17	73.00000 -2.49	75.49	72.52	75.26	2,740
02 Mar 17	75.49000 +0.49	75.49	75.00	75.00	385
01 Mar 17	75.00000 -0.50	75.49	74.00	75.49	1,134
28 Feb 17	75.50000 +0.00	75.50	75.07	75.50	1,701
27 Feb 17	75.50000 +0.15	76.00	75.01	75.01	4,607
24 Feb 17	75.35000 -0.50	75.95	75.28	75.85	600
23 Feb 17	75.85000 +0.36	75.99	75.51	75.99	5,093
22 Feb 17	75.49000 -0.17	75.74	75.05	75.66	1,512
21 Feb 17	75.66000 +0.46	75.99	74.69	75.21	1,918
20 Feb 17	75.20000 +0.20	75.29	74.51	75.00	2,840
17 Feb 17	75.00000 +1.35	75.00	73.64	73.65	1,557
16 Feb 17	73.65000 -1.22	75.26	73.01	75.10	6,238
15 Feb 17	74.87000 +0.07	75.30	74.51	74.97	5,536
14 Feb 17	74.80000 +0.73	74.80	74.34	74.35	15,739
13 Feb 17	74.07000 +0.38	74.48	74.01	74.15	2,409
10 Feb 17	73.69000 +0.00	74.00	73.50	73.51	7,950
09 Feb 17	73.69000 +0.18	73.80	73.40	73.51	4,921
08 Feb 17	73.51000 -0.49	74.15	73.51	74.00	3,295
07 Feb 17	74.00000 +0.36	74.15	73.50	73.64	2,188
06 Feb 17	73.64000 +0.14	73.64	73.27	73.27	259
03 Feb 17	73.50000 +0.21	73.74	73.00	73.74	615
02 Feb 17	73.29000 +0.03	73.50	72.50	73.10	605
01 Feb 17	73.26000 +0.00	74.15	73.10	73.26	887
31 Jan 17	73.26000 -0.89	74.50	73.11	74.15	3,460
30 Jan 17	74.15000 -0.35	74.20	73.20	74.01	1,384
27 Jan 17	74.50000 +0.50	75.27	74.00	74.00	815
26 Jan 17	74.00000 -1.86	76.50	74.00	76.00	2,833
25 Jan 17	75.86000 +2.47	77.50	73.52	73.52	4,636
24 Jan 17	73.39000 +0.39	73.63	73.10	73.48	1,428
23 Jan 17	73.00000 +0.00	73.50	72.93	73.00	3,176
20 Jan 17	73.00000 +0.09	73.00	72.50	73.00	4,845
19 Jan 17	72.91000 +1.41	72.99	71.20	71.20	1,763
18 Jan 17	71.50000 +2.00	71.99	69.99	70.00	3,495
17 Jan 17	69.50000 -0.20	69.70	69.31	69.69	2,806
16 Jan 17	69.70000 +1.21	69.95	68.49	68.49	1,509
13 Jan 17	68.49000 +0.79	68.49	67.21	67.21	1,883
12 Jan 17	67.70000 -0.10	68.99	67.51	68.00	2,888
11 Jan 17	67.80000 -1.20	68.52	67.23	68.50	6,139
10 Jan 17	69.00000 -0.28	69.30	68.51	69.28	3,590
09 Jan 17	69.28000 +0.53	69.29	68.01	68.01	1,998
06 Jan 17	68.75000 +0.23	69.20	68.11	68.50	2,037
05 Jan 17	68.52000 +0.02	69.23	68.01	68.70	2,443
04 Jan 17	68.50000 +1.07	69.30	67.49	67.49	1,785
03 Jan 17	67.43000 -0.97	69.00	67.20	69.00	7,348
02 Jan 17	68.40000 +1.50	68.40	66.99	67.00	3,890
30 Dec 16	66.90000 +0.00	67.00	66.52	66.90	4,618
29 Dec 16	66.90000 -0.10	67.05	66.78	67.00	11,792
28 Dec 16	67.00000 +0.19	67.45	66.81	66.81	7,938
27 Dec 16	66.81000 +0.81	67.49	65.51	65.51	9,891
23 Dec 16	66.00000 +0.01	66.10	65.81	65.81	3,825
22 Dec 16	65.99000 +0.00	66.10	65.75	66.00	5,959
21 Dec 16	65.99000 +0.00	66.10	65.75	65.99	4,631
20 Dec 16	65.99000 -0.01	66.00	65.51	65.99	3,123
19 Dec 16	66.00000 -0.10	66.10	65.71	66.00	3,759
16 Dec 16	66.10000 +0.10	66.10	65.76	66.00	5,310
15 Dec 16	66.00000 +0.00	66.00	64.87	65.90	3,489
14 Dec 16	66.00000 +0.10	66.00	65.76	65.90	3,881
13 Dec 16	65.90000 +0.15	66.05	65.35	65.35	9,972
12 Dec 16	65.75000 -0.25	66.00	65.35	65.85	2,113
09 Dec 16	66.00000 +0.20	66.00	65.71	65.77	2,763
08 Dec 16	65.80000 +0.74	65.90	65.27	65.90	2,211
07 Dec 16	65.06000 -2.83	68.46	65.01	67.89	4,399
06 Dec 16	67.89000 +0.41	68.49	67.20	67.48	2,647
05 Dec 16	67.48000 +0.52	67.48	65.26	66.30	4,183
02 Dec 16	66.96000 -1.86	70.43	66.01	68.00	2,598
01 Dec 16	68.82000 +0.82	70.48	68.00	68.00	1,595
30 Nov 16	68.00000 +0.00	69.49	68.00	68.00	1,718
29 Nov 16	68.00000 +2.61	68.00	65.39	65.39	2,351
28 Nov 16	65.39000 +0.14	65.39	64.51	65.20	2,067
25 Nov 16	65.25000 -0.14	65.45	64.25	65.40	2,463
24 Nov 16	65.39000 +0.02	65.74	65.09	65.38	2,174
23 Nov 16	65.37000 +0.37	65.65	65.00	65.00	4,646
22 Nov 16	65.00000 +0.02	65.45	64.75	64.99	3,321
21 Nov 16	64.98000 +0.00	65.49	63.01	64.98	2,533
18 Nov 16	64.98000 +0.18	65.00	64.50	64.50	1,836
17 Nov 16	64.80000 +0.03	65.48	64.07	64.50	3,424
16 Nov 16	64.77000 +0.77	64.80	63.52	64.01	2,752
15 Nov 16	64.00000 +2.00	65.00	60.55	62.00	2,582
14 Nov 16	62.00000 +1.67	62.00	60.42	60.50	4,111
11 Nov 16	60.33000 +0.18	61.00	60.15	60.15	2,215
10 Nov 16	60.15000 -0.35	61.80	60.15	60.51	2,818
09 Nov 16	60.50000 -0.89	61.35	60.00	60.00	909
08 Nov 16	61.39000 +1.87	61.49	59.52	59.52	2,135
07 Nov 16	59.52000 -1.28	62.80	59.50	60.98	3,114
04 Nov 16	60.80000 +1.30	61.25	59.53	59.60	3,476
03 Nov 16	59.50000 +0.60	59.60	58.90	58.90	2,193
02 Nov 16	58.90000 +1.53	59.49	57.05	57.50	3,744
01 Nov 16	57.37000 +1.57	57.50	55.95	55.95	1,657
31 Oct 16	55.80000 +0.55	56.00	55.24	55.24	2,709
28 Oct 16	55.25000 +0.65	55.80	54.50	54.60	2,908
27 Oct 16	54.60000 -0.10	55.00	54.60	54.70	5,942
26 Oct 16	54.70000 +0.19	55.00	54.50	54.60	1,845
25 Oct 16	54.51000 +0.01	54.70	54.51	54.51	843
24 Oct 16	54.50000 +0.15	54.87	54.34	54.35	5,619
21 Oct 16	54.35000 -0.36	55.00	54.17	55.00	3,150
20 Oct 16	54.71000 +0.00	54.91	54.70	54.71	21,390
19 Oct 16	54.71000 -0.15	55.00	54.70	54.86	2,589
18 Oct 16	54.86000 -0.09	55.03	54.84	55.00	3,606
17 Oct 16	54.95000 +0.03	55.00	54.83	54.83	421
14 Oct 16	54.92000 +0.42	54.93	54.49	54.49	821
13 Oct 16	54.50000 -0.40	55.50	54.50	55.50	2,467
12 Oct 16	54.90000 +0.00	54.90	54.75	54.90	1,639
11 Oct 16	54.90000 +0.20	55.14	54.53	54.69	4,231
10 Oct 16	54.70000 -0.10	55.25	54.69	54.80	2,289
07 Oct 16	54.80000 -0.20	55.00	54.60	54.99	688
06 Oct 16	55.00000 +0.20	55.00	54.75	54.75	991
05 Oct 16	54.80000 +0.00	55.00	54.75	55.00	1,809
04 Oct 16	54.80000 -0.20	54.99	54.80	54.99	379
03 Oct 16	55.00000 -0.40	55.50	55.00	55.40	1,390
30 Sep 16	55.40000 -0.20	55.80	55.35	55.50	484
29 Sep 16	55.60000 +0.00	55.88	55.60	55.60	331
28 Sep 16	55.60000 -0.28	55.88	55.50	55.87	516
27 Sep 16	55.88000 -0.01	55.97	55.51	55.89	313
26 Sep 16	55.89000 -0.09	55.98	55.52	55.98	1,663
23 Sep 16	55.98000 -0.02	56.00	55.51	55.80	1,363
22 Sep 16	56.00000 +0.20	56.00	55.70	55.80	2,770
21 Sep 16	55.80000 -0.20	56.00	55.76	56.00	3,322
20 Sep 16	56.00000 +0.00	56.49	55.52	56.00	404
19 Sep 16	56.00000 +0.00	56.20	55.21	56.00	2,397
16 Sep 16	56.00000 -0.99	57.00	55.10	57.00	5,676
15 Sep 16	56.99000 -1.01	57.98	56.80	57.75	1,768
14 Sep 16	58.00000 -0.25	58.29	58.00	58.25	1,704
13 Sep 16	58.25000 -0.45	58.70	58.25	58.70	389
12 Sep 16	58.70000 -0.11	58.90	58.70	58.81	2,274
09 Sep 16	58.81000 -0.42	59.22	58.70	59.00	902
08 Sep 16	59.23000 +0.23	59.38	59.00	59.00	146
07 Sep 16	59.00000 +0.50	59.01	58.50	58.50	1,455
06 Sep 16	58.50000 +0.51	58.50	57.85	57.99	620
05 Sep 16	57.99000 +0.14	58.02	57.76	57.76	884
02 Sep 16	57.85000 -0.15	58.00	57.21	57.99	435
01 Sep 16	58.00000 +0.00	58.00	57.99	57.99	249
31 Aug 16	58.00000 +0.00	58.00	57.90	57.99	266
30 Aug 16	58.00000 +0.18	58.00	57.81	57.81	409
29 Aug 16	57.82000 -0.18	57.99	57.82	57.98	180
26 Aug 16	58.00000 +0.00	58.00	57.99	57.99	200
25 Aug 16	58.00000 -0.69	58.80	57.20	58.80	3,104
24 Aug 16	58.69000 -0.20	58.99	58.50	58.50	820
23 Aug 16	58.89000 +0.13	59.00	58.50	58.76	2,538
22 Aug 16	58.76000 -0.74	59.80	58.76	59.70	891
19 Aug 16	59.50000 +1.00	59.50	58.51	58.51	1,137
18 Aug 16	58.50000 -0.18	58.70	58.50	58.68	520
17 Aug 16	58.68000 +0.08	58.70	58.60	58.60	152
16 Aug 16	58.60000 +0.70	58.60	57.91	57.91	617
15 Aug 16	57.90000 -0.61	58.70	57.85	58.70	3,525
12 Aug 16	58.51000 +0.01	58.60	58.40	58.51	1,468
11 Aug 16	58.50000 -0.05	58.55	58.30	58.55	8,913
10 Aug 16	58.55000 -0.10	58.80	58.55	58.65	972
09 Aug 16	58.65000 +0.00	58.79	58.55	58.65	887
08 Aug 16	58.65000 +0.01	58.65	58.50	58.50	428
05 Aug 16	58.64000 +0.04	58.70	58.50	58.61	1,199
04 Aug 16	58.60000 -0.62	59.22	58.40	59.22	891
03 Aug 16	59.22000 +0.56	59.22	58.50	58.66	2,008
02 Aug 16	58.66000 +0.16	59.50	58.50	58.51	571
01 Aug 16	58.50000 +0.30	60.00	58.10	58.21	1,216
29 Jul 16	58.20000 +0.00	58.49	58.20	58.21	432
28 Jul 16	58.20000 -0.30	58.62	58.01	58.50	1,838
27 Jul 16	58.50000 +0.15	58.50	58.34	58.35	258
26 Jul 16	58.35000 -0.09	58.44	58.01	58.44	341
25 Jul 16	58.44000 -0.46	58.90	58.44	58.90	1,131
22 Jul 16	58.90000 +0.51	59.00	58.39	58.39	403
21 Jul 16	58.39000 +0.24	58.39	58.15	58.16	331
20 Jul 16	58.15000 +0.30	58.50	58.10	58.10	761
19 Jul 16	57.85000 -0.15	58.00	57.85	57.99	167
18 Jul 16	58.00000 -0.10	58.10	57.84	58.00	1,764
15 Jul 16	58.10000 +0.00	58.10	57.76	58.00	286
14 Jul 16	58.10000 +0.60	58.10	57.51	57.51	151
13 Jul 16	57.50000 +0.50	58.00	57.31	57.31	391
12 Jul 16	57.00000 +0.10	57.98	56.90	56.90	607
11 Jul 16	56.90000 +0.23	57.00	56.30	57.00	1,847
08 Jul 16	56.67000 +0.07	57.00	56.60	56.60	531
07 Jul 16	56.60000 +1.10	57.00	55.49	55.49	1,598
06 Jul 16	55.50000 -1.98	58.12	55.50	57.35	2,939
05 Jul 16	57.48000 +0.98	57.49	56.40	56.40	225
04 Jul 16	56.50000 +0.34	56.65	56.00	56.00	3,592
01 Jul 16	56.16000 +1.10	56.16	54.98	55.04	952
30 Jun 16	55.06000 -0.24	56.00	54.99	55.00	5,056
29 Jun 16	55.30000 +0.02	55.50	55.21	55.28	283
28 Jun 16	55.28000 -0.32	55.60	54.99	55.60	2,303
27 Jun 16	55.60000 -0.39	56.00	55.45	56.00	270
24 Jun 16	55.99000 -0.01	55.99	53.61	55.85	506
23 Jun 16	56.00000 -0.50	56.52	55.50	56.50	3,581
22 Jun 16	56.50000 -0.30	56.80	56.33	56.80	1,463
21 Jun 16	56.80000 +0.80	56.80	56.00	56.00	3,583
20 Jun 16	56.00000 +0.60	56.50	55.80	55.99	1,717
17 Jun 16	55.40000 +0.40	55.50	54.76	54.76	497
16 Jun 16	55.00000 +0.50	55.40	54.00	54.80	3,556
15 Jun 16	54.50000 -0.49	55.20	54.50	55.20	711
14 Jun 16	54.99000 -0.81	55.81	54.99	55.81	1,019
13 Jun 16	55.80000 -0.20	56.00	55.70	56.00	465
10 Jun 16	56.00000 -0.10	56.16	55.99	56.15	3,010
09 Jun 16	56.10000 +1.09	56.10	54.99	55.00	4,625
08 Jun 16	55.01000 +0.01	55.25	54.99	55.00	4,744
07 Jun 16	55.00000 +0.00	55.00	55.00	55.00	5,637
06 Jun 16	55.00000 +0.00	55.00	54.70	54.70	1,729
03 Jun 16	55.00000 +0.00	55.30	54.60	55.30	1,246
02 Jun 16	55.00000 -0.31	55.48	55.00	55.31	185
01 Jun 16	55.31000 -0.14	55.90	55.30	55.44	613
31 May 16	55.45000 +0.15	55.50	55.30	55.30	220
30 May 16	55.30000 +0.50	55.50	54.79	54.79	881
27 May 16	54.80000 -1.31	56.50	53.00	56.11	2,952
26 May 16	56.11000 -0.32	56.49	56.11	56.43	822
25 May 16	56.43000 -0.27	56.69	56.42	56.69	317
24 May 16	56.70000 -0.05	56.75	56.55	56.75	182
23 May 16	56.75000 +0.26	56.75	56.75	56.75	48
20 May 16	56.49000 -0.01	56.50	56.41	56.50	1,138
19 May 16	56.50000 -0.09	56.58	56.42	56.58	169
18 May 16	56.59000 -0.01	57.05	56.41	56.51	224
17 May 16	56.60000 +0.03	56.60	56.57	56.57	346
16 May 16	56.57000 -1.00	57.30	56.57	57.00	1,562
13 May 16	57.57000 +0.06	57.75	57.54	57.75	96
12 May 16	57.51000 +0.00	57.51	57.51	57.51	85
11 May 16	57.51000 -0.49	58.30	57.51	58.30	409
10 May 16	58.00000 -0.05	58.20	57.76	58.05	128
09 May 16	58.05000 -0.15	58.20	58.00	58.20	227
06 May 16	58.20000 +0.20	58.30	57.26	58.25	733
05 May 16	58.00000 +0.00	58.25	57.51	58.25	309
04 May 16	58.00000 -0.10	58.25	57.77	58.25	657
03 May 16	58.10000 +0.00	58.50	57.93	58.50	8,085
02 May 16	58.10000 +0.12	58.25	57.76	57.76	4,756
29 Apr 16	57.98000 +0.00	58.25	57.26	58.25	961
28 Apr 16	57.98000 -0.01	57.99	57.96	57.99	299
27 Apr 16	57.99000 +0.24	57.99	57.75	57.75	531
26 Apr 16	57.75000 +0.01	57.75	57.75	57.75	284
25 Apr 16	57.74000 -0.06	57.80	57.74	57.80	587
22 Apr 16	57.80000 -0.19	57.99	57.80	57.99	315
21 Apr 16	57.99000 -0.01	58.20	57.76	58.20	790
20 Apr 16	58.00000 +0.17	58.10	57.77	58.01	483
19 Apr 16	57.83000 +0.07	58.00	57.76	57.76	304
18 Apr 16	57.76000 -0.23	58.00	57.75	57.99	225
15 Apr 16	57.99000 -0.08	58.34	57.75	58.17	1,213
14 Apr 16	58.07000 -0.03	58.22	58.06	58.11	7,183
13 Apr 16	58.10000 +0.22	58.39	58.00	58.00	1,240
12 Apr 16	57.88000 -0.32	58.22	57.88	58.20	3,694
11 Apr 16	58.20000 +0.00	58.23	58.20	58.23	4,676
08 Apr 16	58.20000 +0.00	58.50	58.01	58.01	3,967
07 Apr 16	58.20000 +0.00	58.20	58.19	58.20	91
06 Apr 16	58.20000 +0.00	58.20	58.20	58.20	356
05 Apr 16	58.20000 +0.70	58.20	57.25	57.98	2,611
04 Apr 16	57.50000 -0.50	58.04	57.26	57.99	642
01 Apr 16	58.00000 -0.26	58.27	58.00	58.27	381
31 Mar 16	58.26000 +0.02	58.29	58.00	58.24	4,730
30 Mar 16	58.24000 -0.01	58.25	58.00	58.00	6,672
29 Mar 16	58.25000 +0.27	58.25	57.01	57.50	4,056
24 Mar 16	57.98000 -0.27	58.24	57.75	58.24	148
23 Mar 16	58.25000 -0.05	58.30	56.75	58.30	776
22 Mar 16	58.30000 +0.00	58.30	58.25	58.29	126
21 Mar 16	58.30000 +0.11	58.50	58.20	58.20	234
18 Mar 16	58.19000 +0.20	58.19	57.99	57.99	177
17 Mar 16	57.99000 -0.01	58.00	57.30	58.00	235
16 Mar 16	58.00000 +0.30	58.00	57.51	57.99	298
15 Mar 16	57.70000 -0.37	58.25	57.35	58.07	2,218
14 Mar 16	58.07000 +1.07	58.50	57.00	57.35	1,567
11 Mar 16	57.00000 +0.00	57.20	56.90	57.00	214
10 Mar 16	57.00000 -0.10	57.38	57.00	57.10	189
09 Mar 16	57.10000 +0.10	57.19	57.00	57.00	106
08 Mar 16	57.00000 -0.20	57.98	57.00	57.50	1,377
07 Mar 16	57.20000 +0.00	57.49	57.00	57.19	232
04 Mar 16	57.20000 +0.10	57.50	57.09	57.11	243
03 Mar 16	57.10000 +0.00	57.18	57.09	57.10	47
02 Mar 16	57.10000 -0.02	57.20	57.10	57.15	304
01 Mar 16	57.12000 +0.12	57.12	57.00	57.00	4,385
29 Feb 16	57.00000 -0.70	57.70	57.00	57.70	280
26 Feb 16	57.70000 -0.05	57.80	57.25	57.75	1,278
25 Feb 16	57.75000 -0.25	58.25	57.75	58.00	1,153
24 Feb 16	58.00000 -0.10	58.24	57.50	58.10	274
23 Feb 16	58.10000 +0.35	58.25	57.75	57.75	444
22 Feb 16	57.75000 +0.00	58.03	57.25	57.95	1,175
19 Feb 16	57.75000 +0.25	57.76	57.50	57.50	295
18 Feb 16	57.50000 +0.49	57.50	57.01	57.01	582
17 Feb 16	57.01000 +0.36	57.25	56.65	56.65	149
16 Feb 16	56.65000 -0.35	57.25	56.65	57.00	723
15 Feb 16	57.00000 +0.00	57.25	56.99	56.99	417
12 Feb 16	57.00000 +0.00	57.01	56.75	57.00	347
11 Feb 16	57.00000 -0.40	57.50	57.00	57.39	330
10 Feb 16	57.40000 +0.08	57.40	57.32	57.32	258
09 Feb 16	57.32000 -0.68	57.50	57.00	57.01	1,098
08 Feb 16	58.00000 -1.00	58.90	57.67	58.90	2,285
05 Feb 16	59.00000 +0.50	59.00	58.47	58.50	499
04 Feb 16	58.50000 -0.55	59.00	58.49	58.80	1,535
03 Feb 16	59.05000 -0.15	59.40	59.00	59.40	285
02 Feb 16	59.20000 +0.20	59.20	58.51	59.00	271
01 Feb 16	59.00000 +0.50	59.46	58.50	58.50	583
29 Jan 16	58.50000 +0.00	58.69	58.03	58.50	163
28 Jan 16	58.50000 +0.50	58.50	57.86	57.99	283
27 Jan 16	58.00000 +0.74	58.00	57.10	57.50	387
26 Jan 16	57.26000 +0.16	57.26	57.10	57.10	98
25 Jan 16	57.10000 +0.08	57.10	56.91	57.02	1,455
22 Jan 16	57.02000 -0.98	58.00	56.10	57.98	8,553
21 Jan 16	58.00000 +1.00	58.00	56.99	57.00	277
20 Jan 16	57.00000 -1.75	58.80	56.51	58.50	1,229
19 Jan 16	58.75000 -0.20	59.00	58.50	58.95	714
18 Jan 16	58.95000 +0.00	58.95	58.65	58.94	384
15 Jan 16	58.95000 -0.06	59.01	58.50	58.65	930
14 Jan 16	59.01000 -0.34	59.45	58.67	59.45	746
13 Jan 16	59.35000 +0.08	59.60	59.27	59.27	822
12 Jan 16	59.27000 +0.24	59.50	59.03	59.03	200
11 Jan 16	59.03000 +0.00	59.39	59.03	59.03	153
08 Jan 16	59.03000 +0.01	59.39	59.03	59.31	89
07 Jan 16	59.02000 -0.48	59.50	59.00	59.50	588
06 Jan 16	59.50000 +0.01	59.73	59.00	59.73	322
05 Jan 16	59.49000 +0.00	59.70	59.00	59.49	639
04 Jan 16	59.49000 -0.24	59.50	59.00	59.50	5,288
31 Dec 15	59.73000 -0.01	59.74	59.73	59.74	679
30 Dec 15	59.74000 +0.44	60.00	59.30	59.30	8,742
29 Dec 15	59.30000 +0.80	59.30	58.49	58.49	533
28 Dec 15	58.50000 +0.00	58.70	58.50	58.50	1,485
24 Dec 15	58.50000 +0.15	58.50	58.35	58.36	125
23 Dec 15	58.35000 +0.20	58.50	58.02	58.14	1,977
22 Dec 15	58.15000 +0.00	58.29	58.15	58.15	309
21 Dec 15	58.15000 +0.15	58.35	57.96	57.96	381
18 Dec 15	58.00000 +0.50	58.00	57.49	57.49	472
17 Dec 15	57.50000 -0.10	57.62	57.40	57.60	325
16 Dec 15	57.60000 +0.00	57.60	57.50	57.59	1,867
15 Dec 15	57.60000 +0.00	57.60	57.45	57.60	574
14 Dec 15	57.60000 +0.00	57.60	57.45	57.60	126
11 Dec 15	57.60000 +0.29	57.60	57.30	57.30	3,467
10 Dec 15	57.31000 -0.09	57.40	57.30	57.40	342
09 Dec 15	57.40000 -0.05	57.44	57.12	57.44	253
08 Dec 15	57.45000 +0.00	57.45	57.44	57.44	600
07 Dec 15	57.45000 -0.15	57.60	57.10	57.10	234
04 Dec 15	57.60000 +0.16	57.60	57.44	57.44	95
03 Dec 15	57.44000 -0.16	57.60	57.26	57.60	532
02 Dec 15	57.60000 +0.14	57.60	57.46	57.46	164
01 Dec 15	57.46000 +0.05	57.55	57.40	57.41	74
30 Nov 15	57.41000 +0.01	57.41	57.40	57.40	86
27 Nov 15	57.40000 -0.18	57.60	57.20	57.20	359
26 Nov 15	57.58000 +0.38	57.60	57.19	57.20	1,082
25 Nov 15	57.20000 +0.05	57.39	57.00	57.00	183
24 Nov 15	57.15000 +0.00	57.49	57.15	57.15	71
23 Nov 15	57.15000 -0.45	57.33	56.76	57.00	481
20 Nov 15	57.60000 +0.00	57.60	57.32	57.60	379
19 Nov 15	57.60000 +0.35	57.60	56.75	56.75	1,221
18 Nov 15	57.25000 +0.01	57.25	57.24	57.24	520
17 Nov 15	57.24000 +0.22	57.24	56.61	57.03	988
16 Nov 15	57.02000 +0.00	57.02	56.70	56.70	469
13 Nov 15	57.02000 -0.26	57.28	56.61	57.02	888
12 Nov 15	57.28000 -0.22	57.57	57.02	57.51	767
11 Nov 15	57.50000 +0.00	57.60	57.50	57.51	244
10 Nov 15	57.50000 -0.20	57.95	57.50	57.69	179
09 Nov 15	57.70000 +0.00	57.74	57.70	57.74	340
06 Nov 15	57.70000 +0.70	57.91	57.00	57.50	776
05 Nov 15	57.00000 +0.19	57.15	56.80	56.81	3,531
04 Nov 15	56.81000 -0.19	57.15	56.81	57.00	652
03 Nov 15	57.00000 +0.20	57.00	56.80	56.97	671
02 Nov 15	56.80000 +0.10	57.00	56.71	56.71	27,080
30 Oct 15	56.70000 +0.10	57.50	56.55	56.90	1,189
29 Oct 15	56.60000 +0.23	56.80	56.40	56.60	345
28 Oct 15	56.37000 +0.37	56.80	56.00	56.00	5,912
27 Oct 15	56.00000 -0.34	56.48	55.71	56.35	466
26 Oct 15	56.34000 +0.84	56.49	55.51	56.49	281
23 Oct 15	55.50000 +0.18	55.99	55.50	55.50	501
22 Oct 15	55.32000 +0.31	55.50	55.01	55.01	228
21 Oct 15	55.01000 +0.26	55.01	54.75	54.75	2,932
20 Oct 15	54.75000 -0.35	55.10	54.75	55.10	1,313
19 Oct 15	55.10000 -0.15	55.25	55.10	55.25	241
16 Oct 15	55.25000 -0.77	56.25	54.50	56.25	1,199
15 Oct 15	56.02000 +0.17	56.25	55.84	55.84	8,469
14 Oct 15	55.85000 -0.65	56.80	55.85	56.50	1,006
13 Oct 15	56.50000 +0.33	56.80	56.25	56.30	2,838
12 Oct 15	56.17000 +0.17	56.29	56.09	56.10	1,327
09 Oct 15	56.00000 -1.39	57.60	55.80	57.50	1,047
08 Oct 15	57.39000 +0.00	57.39	57.00	57.38	537
07 Oct 15	57.39000 +1.18	57.39	56.21	56.21	5,493
06 Oct 15	56.21000 +0.00	56.50	56.20	56.21	152
05 Oct 15	56.21000 -0.79	58.00	56.20	56.20	1,789
02 Oct 15	57.00000 -0.30	57.67	56.60	57.30	409
01 Oct 15	57.30000 -0.09	57.39	57.30	57.39	113
30 Sep 15	57.39000 +0.00	57.74	57.39	57.50	132
29 Sep 15	57.39000 +0.00	57.74	57.39	57.40	126
28 Sep 15	57.39000 +0.00	57.97	57.39	57.50	305
25 Sep 15	57.39000 +0.00	57.99	57.39	57.39	222
24 Sep 15	57.39000 +0.00	58.12	57.38	57.38	974
23 Sep 15	57.39000 -0.94	57.52	56.60	57.20	1,528
22 Sep 15	58.33000 -0.07	58.41	58.19	58.41	176
21 Sep 15	58.40000 +0.00	58.50	57.95	58.50	448
18 Sep 15	58.40000 -0.10	58.51	58.12	58.51	1,274
17 Sep 15	58.50000 -0.24	58.75	58.31	58.75	667
16 Sep 15	58.74000 -0.23	59.00	58.50	59.00	1,726
15 Sep 15	58.97000 +0.07	59.28	58.90	59.00	237
14 Sep 15	58.90000 +0.00	59.50	58.75	59.00	1,164
11 Sep 15	58.90000 +1.12	59.00	58.00	58.00	2,434
10 Sep 15	57.78000 -0.07	58.00	57.76	57.78	310
09 Sep 15	57.85000 +0.15	57.95	57.70	57.70	163
08 Sep 15	57.70000 +0.06	57.90	57.70	57.90	92
07 Sep 15	57.64000 +0.00	57.94	57.63	57.63	327
04 Sep 15	57.64000 +0.00	57.64	57.50	57.64	185
03 Sep 15	57.64000 -0.34	57.98	57.21	57.98	727
02 Sep 15	57.98000 -0.02	57.99	57.50	57.99	383
01 Sep 15	58.00000 +0.30	58.00	57.70	57.70	406
31 Aug 15	57.70000 +0.90	57.99	57.50	57.50	1,169
28 Aug 15	56.80000 +1.29	57.00	56.00	56.00	2,246
27 Aug 15	55.51000 -1.49	56.80	55.17	56.76	2,491
26 Aug 15	57.00000 -0.99	57.99	57.00	57.99	729
25 Aug 15	57.99000 -0.10	58.10	57.75	58.10	3,047
24 Aug 15	58.09000 -0.21	58.30	57.80	58.30	2,349
21 Aug 15	58.30000 -1.00	58.97	58.30	58.80	1,457
20 Aug 15	59.30000 -0.19	59.70	59.30	59.49	365
19 Aug 15	59.49000 -0.01	59.50	59.36	59.50	2,366
18 Aug 15	59.50000 +0.30	59.75	59.10	59.20	2,409
17 Aug 15	59.20000 +0.70	59.20	58.50	58.50	1,530
14 Aug 15	58.50000 -0.10	59.20	58.50	59.20	1,089
13 Aug 15	58.60000 +0.10	58.98	58.50	58.50	85
12 Aug 15	58.50000 -0.70	59.19	58.50	59.19	2,367
11 Aug 15	59.20000 +0.20	59.20	59.20	59.20	472
10 Aug 15	59.00000 +0.00	59.40	58.99	59.00	3,940
07 Aug 15	59.00000 +0.55	59.49	58.45	59.00	1,986
06 Aug 15	58.45000 +0.15	58.50	58.30	58.30	13,239
05 Aug 15	58.30000 +0.09	58.40	58.00	58.00	1,982
04 Aug 15	58.21000 +0.20	58.21	58.01	58.01	2,493
03 Aug 15	58.01000 +0.01	58.20	58.00	58.00	2,746
31 Jul 15	58.00000 +1.94	58.00	56.51	57.25	822
30 Jul 15	56.06000 -1.94	58.00	56.06	58.00	8,119
29 Jul 15	58.00000 -0.77	58.78	57.50	58.77	522
28 Jul 15	58.77000 -0.03	58.79	58.40	58.40	51
27 Jul 15	58.80000 -0.10	59.14	58.50	58.90	217
24 Jul 15	58.90000 -0.50	58.90	57.00	57.00	2,408
23 Jul 15	59.40000 +0.46	59.75	58.94	58.94	1,865
22 Jul 15	58.94000 +0.41	58.99	58.53	58.53	436
21 Jul 15	58.53000 +0.02	58.53	58.50	58.50	2,325
20 Jul 15	58.51000 +0.01	58.51	58.50	58.51	853
17 Jul 15	58.50000 -0.18	58.68	58.00	58.51	791
16 Jul 15	58.68000 -0.08	59.47	58.67	58.68	1,028
15 Jul 15	58.76000 +0.00	59.48	58.30	58.76	2,401
14 Jul 15	58.76000 +0.23	58.76	58.53	58.53	141
13 Jul 15	58.53000 +0.41	58.54	58.12	58.12	141
10 Jul 15	58.12000 +0.34	58.12	57.77	57.78	390
09 Jul 15	57.78000 +0.01	58.25	57.63	57.77	497
08 Jul 15	57.77000 +0.01	58.00	57.75	57.75	251
07 Jul 15	57.76000 +0.61	58.00	57.00	57.00	358
06 Jul 15	57.15000 -0.07	57.49	56.51	56.51	572
03 Jul 15	57.22000 -0.18	57.50	57.01	57.40	8,288
02 Jul 15	57.40000 +0.00	57.49	57.00	57.00	216
01 Jul 15	57.40000 +0.25	58.00	57.15	57.15	829
30 Jun 15	57.15000 -0.40	58.00	57.15	57.55	356
29 Jun 15	57.55000 -0.22	57.97	57.15	57.75	1,137
26 Jun 15	57.77000 +0.00	58.49	57.75	57.77	663
25 Jun 15	57.77000 -0.37	58.75	57.75	58.13	766
24 Jun 15	58.14000 -1.71	59.85	55.50	59.85	2,541
23 Jun 15	59.85000 +0.00	60.00	59.01	59.51	141
22 Jun 15	59.85000 -0.15	60.40	59.20	60.40	1,943
19 Jun 15	60.00000 +1.00	60.40	59.81	60.40	1,124
18 Jun 15	59.00000 -0.35	59.00	58.75	59.00	474
17 Jun 15	59.35000 -0.01	59.36	58.41	59.36	388
16 Jun 15	59.36000 -2.14	61.49	59.21	61.49	2,341
15 Jun 15	61.50000 -0.50	62.00	61.22	62.00	241
12 Jun 15	62.00000 -0.50	62.45	62.00	62.45	210
11 Jun 15	62.50000 -0.51	63.10	62.40	63.10	1,330
10 Jun 15	63.01000 -0.09	63.49	62.80	63.49	456
09 Jun 15	63.10000 +0.05	63.50	63.01	63.50	394
08 Jun 15	63.05000 -0.13	63.24	62.50	63.00	543
05 Jun 15	63.18000 +1.18	63.60	62.50	63.00	5,451
04 Jun 15	62.00000 +0.50	62.00	61.30	61.30	1,073
03 Jun 15	61.50000 -0.25	62.50	61.50	61.75	1,059
02 Jun 15	61.75000 -0.25	62.40	61.50	61.99	3,587
01 Jun 15	62.00000 +0.25	62.00	61.60	61.60	402
29 May 15	61.75000 +0.25	61.75	61.30	61.50	336
28 May 15	61.50000 +0.00	61.70	61.40	61.49	835
27 May 15	61.50000 +0.10	61.50	61.15	61.39	615
26 May 15	61.40000 -0.15	61.49	60.90	60.90	500
25 May 15	61.55000 -0.14	61.70	61.25	61.70	238
22 May 15	61.69000 +0.13	61.69	61.13	61.61	636
21 May 15	61.56000 +0.01	61.80	61.39	61.55	433
20 May 15	61.55000 -0.03	61.70	61.39	61.39	263
19 May 15	61.58000 -0.60	62.18	61.58	62.17	962
18 May 15	62.18000 -0.82	62.49	61.80	62.19	6,596
15 May 15	63.00000 +0.90	63.00	62.10	62.10	1,622
14 May 15	62.10000 +0.00	62.10	61.80	62.00	556
13 May 15	62.10000 +0.60	62.10	61.49	61.68	982
12 May 15	61.50000 +1.39	62.40	61.27	61.91	8,149
11 May 15	60.11000 +1.51	64.85	58.76	59.01	7,591
08 May 15	58.60000 +0.05	58.60	58.55	58.60	423
07 May 15	58.55000 -0.26	58.82	58.22	58.82	768
06 May 15	58.81000 +0.01	58.81	58.60	58.79	766
05 May 15	58.80000 -0.10	58.95	58.50	58.50	332
04 May 15	58.90000 +0.40	59.00	58.20	58.50	2,053
30 Apr 15	58.50000 +0.10	58.70	58.30	58.40	1,484
29 Apr 15	58.40000 -0.20	59.00	58.40	58.90	2,174
28 Apr 15	58.60000 +0.40	58.60	58.19	58.21	1,295
27 Apr 15	58.20000 +0.21	58.20	57.99	57.99	742
24 Apr 15	57.99000 -0.01	58.00	57.75	58.00	295
23 Apr 15	58.00000 -0.44	58.50	57.75	58.43	804
22 Apr 15	58.44000 +0.44	58.44	58.00	58.00	4,624
21 Apr 15	58.00000 -0.03	58.30	57.72	58.03	556
20 Apr 15	58.03000 -0.32	58.60	57.88	58.60	4,860
17 Apr 15	58.35000 -0.25	58.61	58.00	58.61	1,014
16 Apr 15	58.60000 -0.50	59.10	58.60	59.10	1,105
15 Apr 15	59.10000 +0.10	59.38	58.99	58.99	1,027
14 Apr 15	59.00000 +0.40	59.00	58.60	58.60	793
13 Apr 15	58.60000 +0.35	58.61	58.25	58.49	483
10 Apr 15	58.25000 +1.75	58.50	57.39	57.50	2,254
09 Apr 15	56.50000 -0.50	56.99	55.30	56.99	1,572
08 Apr 15	57.00000 -1.06	57.49	56.53	57.01	1,259
07 Apr 15	58.06000 -0.72	59.00	57.02	58.77	1,737
02 Apr 15	58.78000 +0.28	59.00	58.50	58.52	817
01 Apr 15	58.50000 +0.45	58.50	58.00	58.00	691
31 Mar 15	58.05000 -0.56	58.61	58.00	58.61	945
30 Mar 15	58.61000 -0.17	58.79	58.60	58.77	122
27 Mar 15	58.78000 +0.13	58.78	58.64	58.64	182
26 Mar 15	58.65000 -0.47	59.11	58.00	59.11	987
25 Mar 15	59.12000 +0.02	60.40	59.00	59.10	2,752
24 Mar 15	59.10000 +1.55	59.50	57.60	57.60	1,955
23 Mar 15	57.55000 +0.76	57.55	56.79	56.79	848
20 Mar 15	56.79000 +0.43	57.00	56.65	56.99	576
19 Mar 15	56.36000 +0.36	56.75	56.26	56.75	135
18 Mar 15	56.00000 +0.01	56.50	55.75	55.99	454
17 Mar 15	55.99000 +1.03	55.99	55.00	55.25	11,300
16 Mar 15	54.96000 +0.26	55.25	54.70	54.70	344
13 Mar 15	54.70000 +0.02	55.31	54.19	55.00	924
12 Mar 15	54.68000 -0.32	55.00	54.50	55.00	752
11 Mar 15	55.00000 +0.05	55.00	54.26	54.93	2,162
10 Mar 15	54.95000 -0.37	55.31	54.16	55.31	1,768
09 Mar 15	55.32000 +1.02	55.32	54.16	54.16	1,799
06 Mar 15	54.30000 +0.30	54.50	54.16	54.16	1,386
05 Mar 15	54.00000 -0.17	54.17	53.99	54.05	1,244
04 Mar 15	54.17000 +0.00	54.50	54.00	54.18	659
03 Mar 15	54.17000 -0.82	55.00	54.10	54.99	554
02 Mar 15	54.99000 -0.01	55.00	54.10	54.70	1,426
27 Feb 15	55.00000 -0.45	55.50	55.00	55.45	1,380
26 Feb 15	55.45000 +0.45	55.45	55.30	55.30	181
25 Feb 15	55.00000 +0.00	55.00	55.00	55.00	135
24 Feb 15	55.00000 -0.45	55.70	55.00	55.46	840
23 Feb 15	55.45000 +0.00	55.80	55.00	55.00	834
20 Feb 15	55.45000 -1.05	56.30	55.45	56.25	1,032
19 Feb 15	56.50000 +0.17	57.00	56.00	56.30	2,108
18 Feb 15	56.33000 -0.01	57.00	56.00	57.00	962
17 Feb 15	56.34000 +0.00	56.81	56.34	56.35	448
16 Feb 15	56.34000 +0.00	56.60	56.34	56.34	235
13 Feb 15	56.34000 +0.04	56.75	56.34	56.34	256
12 Feb 15	56.30000 +0.50	57.00	55.80	55.90	1,596
11 Feb 15	55.80000 -0.70	56.49	55.75	56.00	552
10 Feb 15	56.50000 -0.84	57.34	56.00	57.10	964
09 Feb 15	57.34000 -0.10	57.51	56.76	57.51	778
06 Feb 15	57.44000 +0.00	57.90	57.00	57.90	862
05 Feb 15	57.44000 -0.01	57.90	56.82	57.44	1,271
04 Feb 15	57.45000 +1.46	57.45	55.99	55.99	1,089
03 Feb 15	55.99000 +1.92	56.55	54.06	54.10	1,721
02 Feb 15	54.07000 +0.04	54.20	53.75	54.10	708
30 Jan 15	54.03000 -0.47	54.37	54.03	54.35	1,787
29 Jan 15	54.50000 +0.50	54.75	53.92	53.94	1,031
28 Jan 15	54.00000 +2.00	54.00	51.99	52.20	3,642
27 Jan 15	52.00000 -0.50	52.50	51.00	52.50	1,233
26 Jan 15	52.50000 +1.00	52.50	51.30	51.51	853
23 Jan 15	51.50000 +0.00	52.00	51.50	51.50	742
22 Jan 15	51.50000 +0.00	52.40	51.01	51.50	3,003
21 Jan 15	51.50000 -0.50	52.00	51.00	51.00	4,436
20 Jan 15	52.00000 +1.50	52.00	50.50	50.50	1,311
19 Jan 15	50.50000 +0.50	50.56	50.26	50.26	2,787
16 Jan 15	50.00000 +0.44	50.75	50.00	50.00	1,641
15 Jan 15	49.56000 -0.44	50.50	49.50	50.05	1,288
14 Jan 15	50.00000 -1.74	52.40	50.00	51.50	2,447
13 Jan 15	51.74000 +0.00	51.85	51.74	51.74	196
12 Jan 15	51.74000 +0.24	52.00	51.55	52.00	119
09 Jan 15	51.50000 +0.00	52.50	51.50	52.50	2,572
08 Jan 15	51.50000 +0.25	52.50	51.25	51.25	650
07 Jan 15	51.25000 -1.00	52.48	51.25	52.25	941
06 Jan 15	52.25000 -0.75	53.39	52.01	53.39	896
05 Jan 15	53.00000 +1.00	53.00	52.00	52.00	2,347
02 Jan 15	52.00000 +0.07	52.00	51.26	51.93	387
31 Dec 14	51.93000 +0.59	52.00	51.51	52.00	257
30 Dec 14	51.34000 -0.23	51.90	51.25	51.75	735
29 Dec 14	51.57000 -0.26	52.80	51.56	52.80	1,280
24 Dec 14	51.83000 -0.52	52.35	51.83	52.35	469
23 Dec 14	52.35000 -0.25	52.99	52.15	52.55	1,034
22 Dec 14	52.60000 +0.55	52.60	52.00	52.00	134
19 Dec 14	52.05000 -0.45	53.33	52.05	53.00	2,064
18 Dec 14	52.50000 +0.95	53.00	51.77	52.75	2,850
17 Dec 14	51.55000 +0.00	53.00	51.05	51.05	2,472
16 Dec 14	51.55000 -2.45	53.56	51.55	53.51	2,821
15 Dec 14	54.00000 -0.65	54.65	54.00	54.65	343
12 Dec 14	54.65000 +0.25	55.00	54.00	55.00	798
11 Dec 14	54.40000 +0.40	55.00	54.00	54.00	822
10 Dec 14	54.00000 -1.25	55.83	54.00	55.25	3,202
09 Dec 14	55.25000 +1.18	55.50	54.07	54.07	1,697
08 Dec 14	54.07000 +0.56	54.60	53.51	53.51	1,284
05 Dec 14	53.51000 +0.01	54.40	53.51	53.51	1,263
04 Dec 14	53.50000 -0.30	53.81	53.50	53.70	214
03 Dec 14	53.80000 +0.00	54.02	53.59	53.75	538
02 Dec 14	53.80000 -0.20	54.39	53.80	53.99	520
01 Dec 14	54.00000 -0.02	54.02	53.92	54.00	163
28 Nov 14	54.02000 +0.01	54.02	54.01	54.01	56
27 Nov 14	54.01000 +0.00	54.15	54.00	54.11	146
26 Nov 14	54.01000 -0.19	54.40	54.00	54.00	302
25 Nov 14	54.20000 +0.40	54.40	53.79	53.80	1,253
24 Nov 14	53.80000 -0.20	54.00	53.70	53.99	280
21 Nov 14	54.00000 +1.50	54.19	53.00	53.00	1,143
20 Nov 14	52.50000 -0.50	53.10	52.50	53.10	1,109
19 Nov 14	53.00000 -0.10	53.10	52.00	53.10	955
18 Nov 14	53.10000 +1.84	53.10	50.70	51.27	3,424
17 Nov 14	51.26000 -1.84	53.10	51.26	53.10	1,955
14 Nov 14	53.10000 +0.00	54.19	53.00	53.10	8,264
13 Nov 14	53.10000 -0.30	53.40	53.10	53.40	687
12 Nov 14	53.40000 +0.00	53.44	53.25	53.39	1,374
11 Nov 14	53.40000 +0.10	53.60	53.25	53.60	753
10 Nov 14	53.30000 +0.00	53.60	53.30	53.32	854
07 Nov 14	53.30000 +0.40	53.96	53.30	53.30	1,527
06 Nov 14	52.90000 +0.00	53.34	52.50	53.34	1,745
05 Nov 14	52.90000 +0.00	54.50	52.90	52.90	2,085
04 Nov 14	52.90000 -0.79	54.00	52.76	54.00	3,076
03 Nov 14	53.69000 -0.56	54.24	53.69	54.24	916
31 Oct 14	54.25000 +0.09	54.60	54.16	54.16	230
30 Oct 14	54.16000 +0.35	54.50	53.81	53.81	1,374
29 Oct 14	53.81000 -0.26	54.07	53.81	54.07	544
28 Oct 14	54.07000 -0.93	55.00	54.02	55.00	1,169
27 Oct 14	55.00000 -0.77	55.70	55.00	55.70	691
24 Oct 14	55.77000 +0.56	55.98	55.21	55.77	1,522
23 Oct 14	55.21000 -0.56	55.99	55.21	55.99	1,124
22 Oct 14	55.77000 +0.77	55.90	54.59	55.00	3,016
21 Oct 14	55.00000 +0.08	55.90	54.91	54.91	1,058
20 Oct 14	54.92000 +1.92	54.92	53.00	53.10	6,627
17 Oct 14	53.00000 +0.50	53.36	52.25	52.25	3,695
16 Oct 14	52.50000 -0.25	53.10	52.23	52.50	1,403
15 Oct 14	52.75000 -1.42	54.28	52.75	54.17	2,703
14 Oct 14	54.17000 +0.00	54.90	53.25	54.00	2,560
13 Oct 14	54.17000 +0.17	54.25	54.00	54.00	483
10 Oct 14	54.00000 -1.25	55.52	53.75	55.25	4,340
09 Oct 14	55.25000 -0.25	56.75	55.05	55.25	3,048
08 Oct 14	55.50000 -3.00	58.50	55.25	58.25	4,309
07 Oct 14	58.50000 -0.75	59.32	58.50	59.25	237
06 Oct 14	59.25000 -0.20	59.80	59.25	59.46	323
03 Oct 14	59.45000 +1.45	59.45	59.45	59.45	1,442
02 Oct 14	58.00000 -0.06	58.65	57.75	57.75	2,906
01 Oct 14	58.06000 +0.00	58.16	57.50	57.50	983
30 Sep 14	58.06000 +0.28	58.40	57.50	57.78	1,685
29 Sep 14	57.78000 +0.78	58.34	57.00	57.01	2,676
26 Sep 14	57.00000 -1.10	58.20	57.00	58.20	1,911
25 Sep 14	58.10000 -1.41	59.25	57.50	59.25	1,597
24 Sep 14	59.51000 +1.51	59.51	57.50	58.00	6,287
23 Sep 14	58.00000 -0.49	58.54	57.51	58.49	716
22 Sep 14	58.49000 -1.41	59.90	58.35	59.89	1,063
19 Sep 14	59.90000 +0.00	59.90	59.25	59.75	915
18 Sep 14	59.90000 +1.75	60.00	58.00	58.16	2,672
17 Sep 14	58.15000 -0.35	58.50	58.15	58.50	496
16 Sep 14	58.50000 -0.30	58.90	58.26	58.80	651
15 Sep 14	58.80000 -0.21	58.90	58.50	58.50	893
12 Sep 14	59.01000 +0.00	59.50	59.00	59.50	206
11 Sep 14	59.01000 -0.99	60.16	58.50	59.99	5,268
10 Sep 14	60.00000 +0.00	60.24	59.80	60.24	7,446
09 Sep 14	60.00000 +0.01	60.20	59.50	59.99	1,950
08 Sep 14	59.99000 +0.00	59.99	59.25	59.99	504
05 Sep 14	59.99000 -0.26	60.00	59.25	60.00	649
04 Sep 14	60.25000 -0.35	60.60	60.00	60.60	502
03 Sep 14	60.60000 +1.60	60.60	57.50	59.00	5,215
02 Sep 14	59.00000 -0.10	59.25	58.19	59.10	5,981
01 Sep 14	59.10000 +0.10	59.10	58.00	58.15	2,486
29 Aug 14	59.00000 -0.50	59.30	58.37	59.30	5,595
28 Aug 14	59.50000 -1.00	60.70	59.50	60.25	1,472
27 Aug 14	60.50000 +0.75	60.50	59.75	59.75	1,114
26 Aug 14	59.75000 +0.49	59.75	59.00	59.50	341
25 Aug 14	59.26000 -0.49	59.74	58.90	58.90	225
22 Aug 14	59.75000 -0.50	60.30	59.51	60.25	269
21 Aug 14	60.25000 -0.15	60.40	59.80	60.40	1,348
20 Aug 14	60.40000 -0.35	61.00	60.02	61.00	208
19 Aug 14	60.75000 -0.02	61.30	60.52	60.77	204
18 Aug 14	60.77000 +1.20	60.77	59.25	59.50	1,596
15 Aug 14	59.57000 +1.47	60.00	58.00	58.00	1,694
14 Aug 14	58.10000 +0.10	58.60	57.86	57.86	1,869
13 Aug 14	58.00000 -0.18	58.16	57.90	57.90	542
12 Aug 14	58.18000 +1.08	58.74	57.56	57.56	440
11 Aug 14	57.10000 +2.10	57.75	55.75	55.75	2,523
08 Aug 14	55.00000 -5.63	60.57	55.00	60.57	5,683
07 Aug 14	60.63000 -0.42	61.75	60.57	61.75	965
06 Aug 14	61.05000 -0.20	61.50	61.05	61.50	253
05 Aug 14	61.25000 +0.00	61.50	61.01	61.01	539
04 Aug 14	61.25000 -0.32	61.75	61.00	61.75	904
01 Aug 14	61.57000 +0.00	61.75	61.25	61.60	213
31 Jul 14	61.57000 +0.37	62.00	61.45	61.50	13,973
30 Jul 14	61.20000 -0.05	61.27	61.20	61.25	140
29 Jul 14	61.25000 -0.75	62.00	61.25	62.00	16,923
28 Jul 14	62.00000 +0.00	62.25	61.75	62.25	3,079
25 Jul 14	62.00000 -0.15	62.15	62.00	62.15	413
24 Jul 14	62.15000 -0.10	62.26	62.10	62.25	406
23 Jul 14	62.25000 +0.50	62.50	61.75	61.75	1,121
22 Jul 14	61.75000 -0.03	61.78	61.00	61.78	805
21 Jul 14	61.78000 -0.37	62.15	61.75	62.00	609
18 Jul 14	62.15000 +0.15	62.15	61.80	61.84	6,840
17 Jul 14	62.00000 +0.30	62.25	61.70	61.70	189
16 Jul 14	61.70000 -0.17	61.70	61.65	61.65	30
15 Jul 14	61.87000 +0.00	62.00	61.68	61.87	672
14 Jul 14	61.87000 -0.38	62.19	61.87	62.19	190
11 Jul 14	62.25000 -0.10	62.50	62.25	62.35	143
10 Jul 14	62.35000 +0.00	62.35	60.71	62.34	4,843
09 Jul 14	62.35000 +0.00	62.35	62.02	62.34	217
08 Jul 14	62.35000 -0.15	62.50	62.00	62.49	232
07 Jul 14	62.50000 +0.20	62.50	62.35	62.35	1,571
04 Jul 14	62.30000 -0.42	62.60	62.00	62.59	377
03 Jul 14	62.72000 +0.12	62.84	61.75	62.60	813
02 Jul 14	62.60000 -0.40	63.00	62.25	62.75	3,218
01 Jul 14	63.00000 +0.00	63.00	62.75	62.99	1,297
30 Jun 14	63.00000 +0.00	63.00	62.56	62.90	3,868
27 Jun 14	63.00000 +0.97	63.00	62.04	62.50	9,481
26 Jun 14	62.03000 +0.31	62.30	61.72	61.72	8,517
25 Jun 14	61.72000 +0.10	61.75	61.30	61.62	833
24 Jun 14	61.62000 +0.12	61.99	60.75	61.50	1,656
23 Jun 14	61.50000 +0.00	61.62	61.00	61.00	1,711
20 Jun 14	61.50000 +0.00	61.51	61.22	61.50	822
19 Jun 14	61.50000 +0.00	62.23	61.25	61.25	895
18 Jun 14	61.50000 -0.70	62.50	60.88	62.50	4,038
17 Jun 14	62.20000 +0.00	62.50	62.20	62.20	1,088
16 Jun 14	62.20000 +0.00	62.50	62.20	62.25	649
13 Jun 14	62.20000 +0.20	62.25	62.20	62.20	720
12 Jun 14	62.00000 -0.76	62.76	62.00	62.76	640
11 Jun 14	62.76000 +0.00	62.81	62.60	62.77	4,540
10 Jun 14	62.76000 +0.01	62.88	62.76	62.76	789
09 Jun 14	62.75000 -0.50	63.02	62.75	62.75	1,131
06 Jun 14	63.25000 +1.66	63.41	62.50	62.75	1,429
05 Jun 14	61.59000 -1.18	62.64	61.59	62.50	1,635
04 Jun 14	62.77000 -0.59	63.50	62.75	63.41	625
03 Jun 14	63.36000 -1.14	64.50	63.05	64.25	2,700
02 Jun 14	64.50000 -0.30	64.97	64.25	64.75	1,177
30 May 14	64.80000 +0.80	64.90	64.03	64.25	1,217
29 May 14	64.00000 +0.25	64.13	63.25	63.75	1,448
28 May 14	63.75000 +0.75	64.00	62.75	63.06	2,086
27 May 14	63.00000 -0.75	63.90	63.00	63.80	1,808
26 May 14	63.75000 -0.55	64.29	63.75	64.29	722
23 May 14	64.30000 +0.55	64.30	63.75	63.82	1,226
22 May 14	63.75000 -0.16	63.95	63.75	63.95	2,392
21 May 14	63.91000 -0.09	64.00	63.75	64.00	841
20 May 14	64.00000 -0.40	64.55	64.00	64.00	649
19 May 14	64.40000 -0.16	64.41	64.01	64.40	702
16 May 14	64.56000 +1.56	65.00	63.58	63.75	20,895
15 May 14	63.00000 +0.25	63.00	62.75	62.75	265
14 May 14	62.75000 -0.55	63.25	62.70	63.00	827
13 May 14	63.30000 +1.25	63.30	62.73	63.00	1,439
12 May 14	62.05000 +0.44	62.48	61.60	61.60	731
09 May 14	61.61000 -0.88	61.96	61.00	61.55	1,917
08 May 14	62.49000 +0.17	62.49	60.50	62.00	6,650
07 May 14	62.32000 -0.18	62.55	61.50	62.51	10,279
06 May 14	62.50000 +0.00	62.51	62.30	62.50	2,457
05 May 14	62.50000 +0.00	62.50	62.00	62.50	3,122
02 May 14	62.50000 -0.50	63.50	62.50	63.50	819
30 Apr 14	63.00000 +0.00	63.05	62.80	63.00	1,989
29 Apr 14	63.00000 +0.00	63.24	62.80	62.99	2,705
28 Apr 14	63.00000 -0.99	63.56	62.82	63.26	5,728
25 Apr 14	63.99000 -0.18	64.17	63.00	64.17	1,162
24 Apr 14	64.17000 -0.01	64.19	63.00	64.19	9,503
23 Apr 14	64.18000 -0.02	64.19	62.95	64.18	5,366
22 Apr 14	64.20000 -0.29	64.49	64.20	64.40	983
17 Apr 14	64.49000 -0.01	64.74	64.30	64.49	1,081
16 Apr 14	64.50000 +1.30	64.55	63.05	63.14	2,884
15 Apr 14	63.20000 +0.00	63.20	63.00	63.00	698
14 Apr 14	63.20000 +0.07	63.22	62.90	63.00	664
11 Apr 14	63.13000 +0.13	63.13	62.80	63.01	1,072
10 Apr 14	63.00000 -0.21	63.49	62.90	63.23	1,440
09 Apr 14	63.21000 +0.11	63.21	62.80	62.80	1,103
08 Apr 14	63.10000 +0.00	63.25	62.90	63.10	1,997
07 Apr 14	63.10000 +0.00	63.20	63.01	63.10	922
04 Apr 14	63.10000 -0.15	63.31	63.00	63.04	1,187
03 Apr 14	63.25000 +0.45	63.74	62.79	62.80	1,116
02 Apr 14	62.80000 +0.02	63.00	62.80	62.81	658
01 Apr 14	62.78000 -0.20	62.98	62.78	62.98	1,465
31 Mar 14	62.98000 +0.86	63.10	62.77	62.78	2,335
28 Mar 14	62.12000 +0.00	62.30	62.00	62.12	302
27 Mar 14	62.12000 +0.04	62.23	62.00	62.00	492
26 Mar 14	62.08000 +0.08	62.76	62.01	62.05	2,625
25 Mar 14	62.00000 +0.00	62.39	61.90	61.90	1,251
24 Mar 14	62.00000 -0.28	62.34	62.00	62.34	1,200
21 Mar 14	62.28000 +0.27	62.45	62.05	62.05	1,170
20 Mar 14	62.01000 -0.44	62.50	62.01	62.50	1,332
19 Mar 14	62.45000 -0.25	63.10	62.12	62.79	5,640
18 Mar 14	62.70000 +0.20	63.10	62.50	62.50	2,714
17 Mar 14	62.50000 +0.23	62.57	62.26	62.40	8,453
14 Mar 14	62.27000 -0.28	62.45	62.00	62.10	2,987
13 Mar 14	62.55000 -0.19	62.84	62.51	62.80	1,486
12 Mar 14	62.74000 -0.21	63.10	62.50	62.85	4,409
11 Mar 14	62.95000 -0.14	63.10	62.80	63.00	1,397
10 Mar 14	63.09000 +0.34	63.10	62.50	63.10	2,780
07 Mar 14	62.75000 -1.75	63.24	62.50	63.10	5,961
06 Mar 14	64.50000 +1.00	64.90	63.25	63.25	6,285
05 Mar 14	63.50000 +0.64	63.92	62.50	63.00	2,905
04 Mar 14	62.86000 -0.14	63.99	62.52	63.27	5,498
03 Mar 14	63.00000 -0.08	63.22	62.40	63.00	9,400
28 Feb 14	63.08000 +2.88	63.40	60.05	60.20	7,369
27 Feb 14	60.20000 +0.50	60.20	59.51	59.85	3,431
26 Feb 14	59.70000 -0.10	60.00	59.60	60.00	1,527
25 Feb 14	59.80000 +0.20	60.00	59.46	59.60	3,666
24 Feb 14	59.60000 +0.00	59.90	59.41	59.60	3,679
21 Feb 14	59.60000 +0.30	59.60	59.19	59.46	4,925
20 Feb 14	59.30000 +0.68	59.40	58.50	59.00	2,983
19 Feb 14	58.62000 +0.12	59.40	58.50	58.60	4,198
18 Feb 14	58.50000 +0.35	58.58	58.21	58.58	3,014
17 Feb 14	58.15000 +0.15	58.50	57.52	58.50	6,805
14 Feb 14	58.00000 +0.00	58.00	57.62	58.00	3,058
13 Feb 14	58.00000 +0.00	58.00	57.75	58.00	4,517
12 Feb 14	58.00000 -0.35	59.00	57.60	59.00	2,595
11 Feb 14	58.35000 -0.15	59.00	58.19	58.60	4,435
10 Feb 14	58.50000 +0.68	58.50	57.60	57.60	1,325
07 Feb 14	57.82000 -1.18	59.00	57.50	59.00	2,940
06 Feb 14	59.00000 +0.00	59.00	58.60	59.00	1,788
05 Feb 14	59.00000 -0.60	59.60	58.60	59.60	2,880
04 Feb 14	59.60000 -0.17	59.91	59.50	59.91	2,949
03 Feb 14	59.77000 -0.23	60.00	59.77	60.00	963
31 Jan 14	60.00000 -0.50	60.45	59.51	60.45	14,431
30 Jan 14	60.50000 +0.00	61.00	60.50	60.61	2,607
29 Jan 14	60.50000 +0.10	60.90	60.01	60.49	4,602
28 Jan 14	60.40000 +1.42	60.41	58.98	58.98	4,042
27 Jan 14	58.98000 -1.02	59.12	58.82	59.00	1,186
24 Jan 14	60.00000 +0.00	60.00	59.25	59.75	5,923
23 Jan 14	60.00000 -1.00	61.00	60.00	60.50	3,167
22 Jan 14	61.00000 -0.19	61.65	60.40	61.19	2,294
21 Jan 14	61.19000 -0.46	61.65	61.00	61.65	987
20 Jan 14	61.65000 +0.65	62.56	61.21	61.21	4,758
17 Jan 14	61.00000 +0.50	61.00	60.25	60.25	4,750
16 Jan 14	60.50000 +1.32	61.90	59.43	59.50	4,493
15 Jan 14	59.18000 +0.17	59.50	59.01	59.01	1,142
14 Jan 14	59.01000 -0.63	59.80	59.01	59.64	6,114
13 Jan 14	59.64000 +0.39	59.75	59.00	59.45	3,194
10 Jan 14	59.25000 -0.24	59.25	58.63	59.25	1,545
09 Jan 14	59.49000 +0.49	59.49	59.00	59.00	2,297
08 Jan 14	59.00000 +0.00	59.10	58.92	59.01	1,732
07 Jan 14	59.00000 +0.05	59.50	58.63	59.00	2,571
06 Jan 14	58.95000 +0.35	59.51	58.38	58.59	8,844
03 Jan 14	58.60000 -0.38	58.98	58.36	58.98	1,151
02 Jan 14	58.98000 +2.68	59.30	56.29	56.29	4,856
31 Dec 13	56.30000 +0.05	56.50	56.03	56.25	585
30 Dec 13	56.25000 +2.25	56.25	54.20	54.25	8,333
27 Dec 13	54.00000 +0.33	54.48	53.60	54.00	5,143
24 Dec 13	53.67000 +0.19	54.00	53.48	53.48	2,150
23 Dec 13	53.48000 -1.02	54.50	52.50	54.50	5,821
20 Dec 13	54.50000 -1.00	54.80	53.88	54.51	4,467
19 Dec 13	55.50000 -0.25	55.60	55.00	55.50	1,343
18 Dec 13	55.75000 -0.37	56.16	55.74	56.12	1,749
17 Dec 13	56.12000 +0.12	56.38	55.00	56.00	3,599
16 Dec 13	56.00000 +0.00	56.41	55.50	55.51	2,348
13 Dec 13	56.00000 +0.00	56.49	55.80	56.01	2,148
12 Dec 13	56.00000 -0.76	57.00	56.00	57.00	884
11 Dec 13	56.76000 -0.44	57.49	56.76	57.00	883
10 Dec 13	57.20000 +0.09	57.40	56.25	57.11	717
09 Dec 13	57.11000 +0.78	57.11	56.46	56.50	4,044
06 Dec 13	56.33000 -0.10	56.43	55.76	56.43	1,002
05 Dec 13	56.43000 -0.17	56.60	56.25	56.50	534
04 Dec 13	56.60000 +0.00	56.60	56.11	56.27	689
03 Dec 13	56.60000 -0.38	57.00	56.27	56.98	772
02 Dec 13	56.98000 +0.23	57.00	56.82	57.00	476
29 Nov 13	56.75000 -0.50	57.00	56.25	57.00	2,088
28 Nov 13	57.25000 -0.25	57.74	57.15	57.25	674
27 Nov 13	57.50000 -0.31	57.99	57.40	57.98	703
26 Nov 13	57.81000 -0.39	58.20	57.50	58.20	1,557
25 Nov 13	58.20000 +0.00	58.30	57.35	58.30	3,031
22 Nov 13	58.20000 +0.00	58.30	57.29	57.50	3,875
21 Nov 13	58.20000 +0.20	58.20	57.11	58.00	8,381
20 Nov 13	58.00000 +1.75	58.05	56.30	56.50	11,233
19 Nov 13	56.25000 +0.60	56.32	55.50	55.65	2,169
18 Nov 13	55.65000 +0.16	57.49	55.20	56.01	15,746
15 Nov 13	55.49000 +0.04	55.49	54.60	54.75	2,568
14 Nov 13	55.45000 +0.00	55.45	54.54	55.45	5,724
13 Nov 13	55.45000 +0.05	55.45	55.10	55.44	3,343
12 Nov 13	55.40000 -0.04	55.44	54.93	55.43	1,201
11 Nov 13	55.44000 +0.14	55.44	55.25	55.30	757
08 Nov 13	55.30000 -0.15	55.45	55.05	55.45	1,935
07 Nov 13	55.45000 +0.36	55.50	54.92	55.49	2,105
06 Nov 13	55.09000 +0.09	55.50	54.96	55.00	7,114
05 Nov 13	55.00000 +0.08	55.00	54.80	55.00	5,834
04 Nov 13	54.92000 +1.00	55.00	54.37	54.50	6,185
01 Nov 13	53.92000 +0.02	54.24	53.90	54.00	1,664
31 Oct 13	53.90000 -0.50	54.07	53.80	54.07	969
30 Oct 13	54.40000 +0.40	54.45	54.14	54.30	2,217
29 Oct 13	54.00000 +0.50	54.02	53.01	54.00	5,846
28 Oct 13	53.50000 +1.51	53.50	52.25	52.25	12,330
25 Oct 13	51.99000 -0.27	52.50	51.80	52.25	2,077
24 Oct 13	52.26000 +0.01	52.35	52.00	52.25	12,216
23 Oct 13	52.25000 +0.15	52.25	52.00	52.10	1,133
22 Oct 13	52.10000 -0.10	52.35	52.04	52.20	1,454
21 Oct 13	52.20000 +0.40	52.25	51.51	52.00	5,975
18 Oct 13	51.80000 +2.30	52.00	49.50	49.51	9,985
17 Oct 13	49.50000 -0.15	50.00	49.50	49.66	1,050
16 Oct 13	49.65000 +0.00	50.00	49.30	49.70	2,602
15 Oct 13	49.65000 +0.00	49.70	49.35	49.66	2,496
14 Oct 13	49.65000 +0.00	49.96	49.51	49.65	8,326
11 Oct 13	49.65000 +0.00	49.99	49.65	49.99	2,246
10 Oct 13	49.65000 +0.05	50.00	49.60	49.60	1,745
09 Oct 13	49.60000 +0.00	50.00	49.60	49.75	949
08 Oct 13	49.60000 -0.31	49.98	49.50	49.91	701
07 Oct 13	49.91000 +0.00	49.99	49.51	49.99	872
04 Oct 13	49.91000 +0.16	50.00	49.51	50.00	4,139
03 Oct 13	49.75000 -0.51	50.30	49.75	50.30	1,121
02 Oct 13	50.26000 +0.00	50.50	50.15	50.26	2,454
01 Oct 13	50.26000 -0.41	51.00	50.26	51.00	1,573
30 Sep 13	50.67000 -0.83	51.50	50.60	51.25	980
27 Sep 13	51.50000 +0.51	51.50	50.52	50.99	6,215
26 Sep 13	50.99000 -0.51	51.50	50.51	51.50	1,576
25 Sep 13	51.50000 +0.00	51.50	51.25	51.50	676
24 Sep 13	51.50000 +0.40	51.50	51.09	51.50	795
23 Sep 13	51.10000 -1.03	52.17	51.10	52.17	6,992
20 Sep 13	52.13000 +0.13	52.13	51.89	52.00	790
19 Sep 13	52.00000 +0.01	52.21	51.85	51.85	2,928
18 Sep 13	51.99000 -0.01	52.00	51.71	51.99	620
17 Sep 13	52.00000 +0.25	52.00	51.62	51.75	1,596
16 Sep 13	51.75000 +0.00	51.75	51.55	51.75	1,995
13 Sep 13	51.75000 -0.50	51.75	51.50	51.75	953
12 Sep 13	52.25000 +0.50	52.25	51.75	51.75	2,736
11 Sep 13	51.75000 -0.25	52.00	51.38	51.89	988
10 Sep 13	52.00000 +0.50	52.00	51.25	51.25	1,888
09 Sep 13	51.50000 -0.75	52.25	51.30	52.24	975
06 Sep 13	52.25000 +0.00	52.25	51.50	51.75	1,551
05 Sep 13	52.25000 -0.10	52.34	51.66	52.34	10,855
04 Sep 13	52.35000 +0.25	52.35	52.00	52.11	998
03 Sep 13	52.10000 +0.09	52.25	52.00	52.02	9,793
02 Sep 13	52.01000 +0.01	52.10	51.80	52.00	9,060
30 Aug 13	52.00000 +0.00	52.00	51.50	51.50	6,978
29 Aug 13	52.00000 +0.20	52.00	51.50	51.80	6,154
28 Aug 13	51.80000 +0.05	51.80	51.30	51.70	1,631
27 Aug 13	51.75000 -0.03	51.75	51.30	51.60	1,792
26 Aug 13	51.78000 -0.02	51.80	51.38	51.80	1,959
23 Aug 13	51.80000 +0.30	51.80	51.30	51.60	1,749
22 Aug 13	51.50000 +0.80	51.60	50.70	50.71	5,380
21 Aug 13	50.70000 +0.00	50.98	50.50	50.69	1,943
20 Aug 13	50.70000 -0.05	50.90	50.50	50.75	1,365
19 Aug 13	50.75000 -0.37	51.20	50.75	51.20	1,968
16 Aug 13	51.12000 +0.47	51.50	51.00	51.00	372
15 Aug 13	50.65000 +0.05	51.00	50.60	50.60	1,819
14 Aug 13	50.60000 +0.80	51.00	50.00	50.02	4,412
13 Aug 13	49.80000 +0.70	50.11	49.10	49.10	4,300
12 Aug 13	49.10000 +0.10	49.50	49.10	49.50	2,861
09 Aug 13	49.00000 -0.50	49.65	49.00	49.50	1,228
08 Aug 13	49.50000 -0.50	49.99	49.50	49.99	271
07 Aug 13	50.00000 +0.09	50.00	49.75	49.89	619
06 Aug 13	49.91000 +0.11	49.99	49.75	49.80	542
05 Aug 13	49.80000 -0.45	50.00	49.80	50.00	289
02 Aug 13	50.25000 +1.25	50.25	49.00	49.25	1,742
01 Aug 13	49.00000 +0.25	49.40	48.50	48.75	1,665
31 Jul 13	48.75000 +0.65	48.75	48.10	48.10	1,327
30 Jul 13	48.10000 +0.08	48.32	48.01	48.01	1,205
29 Jul 13	48.02000 +0.00	48.30	48.02	48.25	1,170
26 Jul 13	48.02000 -0.98	49.00	48.01	48.75	2,393
25 Jul 13	49.00000 -0.20	49.20	48.75	49.20	285
24 Jul 13	49.20000 +0.26	49.25	48.75	48.94	320
23 Jul 13	48.94000 -0.31	49.50	48.75	49.50	587
22 Jul 13	49.25000 +1.73	49.44	47.60	47.75	2,822
19 Jul 13	47.52000 +0.51	48.25	46.85	47.01	38,356
18 Jul 13	47.01000 -0.74	47.81	47.01	47.81	6,540
17 Jul 13	47.75000 +0.00	48.00	47.75	48.00	1,127
16 Jul 13	47.75000 -0.07	49.50	47.56	47.80	15,013
15 Jul 13	47.82000 +0.00	48.25	47.82	48.00	1,396
12 Jul 13	47.82000 -1.66	49.48	47.76	49.48	3,899
11 Jul 13	49.48000 -0.12	49.60	49.40	49.50	736
10 Jul 13	49.60000 -0.30	49.69	49.25	49.51	1,385
09 Jul 13	49.90000 +0.00	50.00	49.70	49.90	2,110
08 Jul 13	49.90000 -0.08	50.00	49.75	49.98	1,145
05 Jul 13	49.98000 -0.27	51.00	49.75	50.26	3,989
04 Jul 13	50.25000 -0.50	50.75	50.25	50.75	3,678
03 Jul 13	50.75000 -0.76	51.75	50.75	51.75	1,298
02 Jul 13	51.51000 -0.49	52.00	51.38	51.80	1,283
01 Jul 13	52.00000 -0.19	52.18	51.80	52.00	286
28 Jun 13	52.19000 +0.78	52.19	50.60	50.60	2,727
27 Jun 13	51.41000 -0.09	51.65	51.40	51.50	466
26 Jun 13	51.50000 +0.00	51.60	51.25	51.49	1,022
25 Jun 13	51.50000 +0.30	52.00	50.75	51.10	1,953
24 Jun 13	51.20000 -0.29	51.55	51.00	51.49	1,731
21 Jun 13	51.49000 -0.01	51.50	51.32	51.50	352
20 Jun 13	51.50000 -0.25	51.75	51.25	51.75	537
19 Jun 13	51.75000 +0.25	51.75	51.32	51.50	571
18 Jun 13	51.50000 +0.45	51.50	51.05	51.05	503
17 Jun 13	51.05000 -0.35	51.45	51.05	51.25	635
14 Jun 13	51.40000 -0.10	51.51	51.40	51.50	666
13 Jun 13	51.50000 -0.16	51.75	51.41	51.66	1,838
12 Jun 13	51.66000 -0.48	52.00	51.61	51.61	2,675
11 Jun 13	52.14000 -0.36	52.51	52.00	52.51	403
10 Jun 13	52.50000 -0.48	53.05	52.50	53.05	672
07 Jun 13	52.98000 +0.25	53.05	52.51	53.05	3,662
06 Jun 13	52.73000 +0.23	52.75	52.20	52.49	619
05 Jun 13	52.50000 +0.00	52.60	52.22	52.49	1,093
04 Jun 13	52.50000 +0.00	52.50	52.40	52.40	1,270
03 Jun 13	52.50000 -0.10	52.50	52.40	52.50	1,601
31 May 13	52.60000 +0.10	52.75	52.50	52.50	3,741
30 May 13	52.50000 +0.25	52.50	52.25	52.25	10,334
29 May 13	52.25000 -0.25	52.75	52.25	52.75	503
28 May 13	52.50000 +0.70	52.50	51.61	51.61	4,042
27 May 13	51.80000 -0.19	52.00	51.25	52.00	736
24 May 13	51.99000 +0.00	52.15	51.75	52.00	3,821
23 May 13	51.99000 +0.24	51.99	51.00	51.70	2,220
22 May 13	51.75000 -0.85	52.60	51.69	52.60	2,911
21 May 13	52.60000 -0.90	53.60	52.60	53.50	2,929
20 May 13	53.50000 -0.25	53.90	53.49	53.90	2,482
17 May 13	53.75000 +1.81	53.85	53.00	53.00	12,953
16 May 13	51.94000 -0.01	51.94	51.50	51.94	254,043
15 May 13	51.95000 +0.03	51.95	51.61	51.94	254,264
14 May 13	51.92000 +0.31	51.92	51.61	51.62	538
13 May 13	51.61000 -0.44	51.80	51.25	51.61	2,545
10 May 13	52.05000 +1.15	52.05	51.00	51.00	6,239
09 May 13	50.90000 +0.00	50.90	50.52	50.89	302
08 May 13	50.90000 +0.62	50.90	50.20	50.27	1,910
07 May 13	50.28000 +0.00	50.40	49.76	50.25	1,569
06 May 13	50.28000 -0.55	51.00	50.25	50.51	2,450
03 May 13	50.83000 -0.17	51.25	50.82	51.00	510
02 May 13	51.00000 -0.40	51.50	51.00	51.50	441
30 Apr 13	51.40000 +0.41	51.40	50.71	51.19	2,394
29 Apr 13	50.99000 +0.00	51.00	50.50	50.75	23,208
26 Apr 13	50.99000 +0.00	51.25	50.77	51.00	4,468
25 Apr 13	50.99000 -1.00	51.98	50.99	51.97	2,122
24 Apr 13	51.99000 +0.01	51.99	51.60	51.97	1,015
23 Apr 13	51.98000 +0.28	51.98	51.25	51.70	827
22 Apr 13	51.70000 +0.20	51.70	51.00	51.25	1,738
19 Apr 13	51.50000 +0.00	51.75	51.10	51.10	2,715
18 Apr 13	51.50000 -0.48	51.99	51.25	51.99	1,572
17 Apr 13	51.98000 +0.00	51.98	51.51	51.98	454
16 Apr 13	51.98000 -0.41	52.40	51.71	52.40	767
15 Apr 13	52.39000 +0.19	52.39	51.91	52.20	851
12 Apr 13	52.20000 +0.40	52.20	51.70	51.90	3,632
11 Apr 13	51.80000 +0.00	51.90	51.80	51.80	698
10 Apr 13	51.80000 +0.00	51.81	51.56	51.80	2,187
09 Apr 13	51.80000 +0.06	51.80	51.50	51.74	2,290
08 Apr 13	51.74000 -0.02	51.80	51.50	51.80	927
05 Apr 13	51.76000 +0.01	51.77	51.50	51.75	2,720
04 Apr 13	51.75000 +0.25	51.75	51.25	51.50	10,193
03 Apr 13	51.50000 +0.20	51.50	51.20	51.50	688
02 Apr 13	51.30000 +0.05	51.30	51.19	51.19	1,489
28 Mar 13	51.25000 +0.25	51.25	50.76	51.00	1,333
27 Mar 13	51.00000 +0.20	51.00	50.55	51.00	783
26 Mar 13	50.80000 -0.20	50.99	50.62	50.99	1,081
25 Mar 13	51.00000 -0.25	51.27	50.62	51.26	1,273
22 Mar 13	51.25000 +0.00	51.50	50.89	51.50	1,202
21 Mar 13	51.25000 -0.73	51.99	51.15	51.99	2,107
20 Mar 13	51.98000 -0.43	52.41	51.91	52.25	998
19 Mar 13	52.41000 -0.09	52.50	51.51	52.50	1,282
18 Mar 13	52.50000 +0.47	52.50	51.51	51.75	1,256
15 Mar 13	52.03000 -0.22	52.40	52.03	52.30	1,450
14 Mar 13	52.25000 -0.27	52.78	52.25	52.75	7,454
13 Mar 13	52.52000 +0.62	52.80	52.10	52.20	3,862
12 Mar 13	51.90000 +1.10	52.00	51.00	51.00	9,245
11 Mar 13	50.80000 +0.00	50.85	50.61	50.80	385
08 Mar 13	50.80000 +0.75	50.83	50.54	50.75	2,629
07 Mar 13	50.05000 +0.04	50.25	49.92	50.03	1,139
06 Mar 13	50.01000 -0.74	50.75	49.92	50.30	4,506
05 Mar 13	50.75000 +0.40	50.75	50.35	50.35	374
04 Mar 13	50.35000 +0.00	50.87	50.06	50.48	1,514
01 Mar 13	50.35000 +0.45	50.35	49.90	50.00	1,733
28 Feb 13	49.90000 -0.10	50.00	49.77	50.00	1,494
27 Feb 13	50.00000 +0.00	50.27	49.97	50.10	541
26 Feb 13	50.00000 +0.03	50.25	49.97	50.00	3,348
25 Feb 13	49.97000 -0.03	50.09	49.76	49.80	2,180
22 Feb 13	50.00000 +0.19	50.00	49.90	50.00	1,493
21 Feb 13	49.81000 -0.09	49.90	49.81	49.90	1,144
20 Feb 13	49.90000 +0.06	49.97	49.84	49.90	359
19 Feb 13	49.84000 +0.00	49.90	49.84	49.90	1,642
18 Feb 13	49.84000 +0.00	49.90	49.84	49.90	1,327
15 Feb 13	49.84000 +0.05	49.90	49.79	49.84	899
14 Feb 13	49.79000 +0.10	49.79	49.65	49.71	916
13 Feb 13	49.69000 +0.29	49.70	49.20	49.49	1,186
12 Feb 13	49.40000 +0.40	49.50	49.03	49.50	506
11 Feb 13	49.00000 +0.00	49.02	48.90	49.00	441
08 Feb 13	49.00000 -0.19	49.25	48.90	49.19	1,304
07 Feb 13	49.19000 -0.31	49.50	48.90	49.50	975
06 Feb 13	49.50000 +0.31	49.69	49.10	49.25	4,654
05 Feb 13	49.19000 -0.04	49.19	48.80	48.80	609
04 Feb 13	49.23000 +0.22	49.25	48.80	49.01	1,877
01 Feb 13	49.01000 +0.01	49.01	48.76	49.00	1,008
31 Jan 13	49.00000 -0.45	49.40	48.78	49.01	1,376
30 Jan 13	49.45000 +0.10	49.50	49.20	49.35	929
29 Jan 13	49.35000 -0.14	49.59	49.05	49.49	264
28 Jan 13	49.49000 +0.49	49.49	49.00	49.11	909
25 Jan 13	49.00000 +0.00	49.00	48.50	48.95	783
24 Jan 13	49.00000 +0.28	49.00	48.72	49.00	821
23 Jan 13	48.72000 +0.22	48.75	48.00	48.75	1,751
22 Jan 13	48.50000 +0.10	48.50	48.25	48.40	49,841
21 Jan 13	48.40000 -0.60	48.99	47.76	48.99	1,497
18 Jan 13	49.00000 +1.38	49.00	47.25	47.62	3,046
17 Jan 13	47.62000 +0.15	47.62	47.40	47.50	730
16 Jan 13	47.47000 +0.03	47.47	47.00	47.44	961
15 Jan 13	47.44000 +0.10	47.44	47.34	47.35	609
14 Jan 13	47.34000 +0.24	47.45	47.00	47.10	1,245
11 Jan 13	47.10000 +0.10	47.19	46.75	47.19	1,295
10 Jan 13	47.00000 +0.68	47.02	46.59	46.75	1,847
09 Jan 13	46.32000 -0.43	47.00	46.32	46.90	1,183
08 Jan 13	46.75000 +0.27	46.75	46.42	46.50	1,190
07 Jan 13	46.48000 +0.48	46.48	45.90	46.00	17,298
04 Jan 13	46.00000 +0.00	46.00	45.90	45.99	2,169
03 Jan 13	46.00000 +0.20	46.00	45.80	46.00	846
02 Jan 13	45.80000 +0.00	46.00	45.80	46.00	396
31 Dec 12	45.80000 +0.01	45.80	45.55	45.80	386
28 Dec 12	45.79000 -0.01	45.80	45.50	45.79	605
27 Dec 12	45.80000 +0.70	45.80	45.10	45.10	2,035
24 Dec 12	45.10000 +0.00	45.10	45.00	45.10	1,726
21 Dec 12	45.10000 -0.29	45.40	44.90	45.40	9,435
20 Dec 12	45.39000 -0.31	45.70	45.00	45.70	2,588
19 Dec 12	45.70000 -0.05	46.00	45.00	46.00	2,876
18 Dec 12	45.75000 -0.25	46.80	45.50	46.20	5,732
17 Dec 12	46.00000 +1.25	46.00	45.00	45.00	2,487
14 Dec 12	44.75000 -0.24	45.37	44.50	44.99	1,990
13 Dec 12	44.99000 +0.39	45.40	44.85	45.00	3,428
12 Dec 12	44.60000 +0.14	45.00	44.42	44.50	4,416
11 Dec 12	44.46000 +0.00	44.50	44.00	44.00	2,181
10 Dec 12	44.46000 +0.46	44.46	44.00	44.00	2,509
07 Dec 12	44.00000 +0.10	44.00	43.90	43.90	5,928
06 Dec 12	43.90000 +0.40	44.00	43.10	43.49	10,222
05 Dec 12	43.50000 +0.01	43.50	43.00	43.50	6,033
04 Dec 12	43.49000 -0.51	43.75	43.37	43.50	11,516
03 Dec 12	44.00000 -0.50	44.50	43.76	44.50	1,033
30 Nov 12	44.50000 +0.00	45.00	44.00	44.50	2,448
29 Nov 12	44.50000 +0.23	44.50	44.27	44.27	2,010
28 Nov 12	44.27000 +0.27	44.50	43.98	44.50	33,559
27 Nov 12	44.00000 +0.00	44.49	43.50	44.00	1,418
26 Nov 12	44.00000 +0.50	44.00	43.50	44.00	2,566
23 Nov 12	43.50000 +0.14	43.70	43.00	43.00	2,287
22 Nov 12	43.36000 -1.19	45.00	42.00	44.55	8,236
21 Nov 12	44.55000 +0.00	45.44	44.20	45.00	18,391
20 Nov 12	44.55000 -0.45	45.50	44.46	45.01	5,888
19 Nov 12	45.00000 +0.00	45.69	45.00	45.00	2,742
16 Nov 12	45.00000 -0.28	45.50	45.00	45.28	2,399
15 Nov 12	45.28000 -0.62	46.00	45.28	45.90	31,302
14 Nov 12	45.90000 -0.10	46.00	45.85	46.00	905
13 Nov 12	46.00000 -0.10	46.10	45.85	46.10	1,520
12 Nov 12	46.10000 +0.09	46.10	45.99	46.01	5,429
09 Nov 12	46.01000 +0.02	46.01	45.80	45.99	2,904
08 Nov 12	45.99000 +0.07	46.14	45.85	46.00	2,697
07 Nov 12	45.92000 -0.28	46.20	45.92	46.20	800
06 Nov 12	46.20000 +0.01	46.20	46.10	46.20	1,795
05 Nov 12	46.19000 +0.09	46.19	46.10	46.11	398
02 Nov 12	46.10000 +0.00	46.20	46.00	46.20	1,970
01 Nov 12	46.10000 +0.01	46.10	46.00	46.09	2,521
31 Oct 12	46.09000 -0.41	46.50	46.00	46.49	2,685
30 Oct 12	46.50000 +0.50	46.50	45.95	46.00	2,420
29 Oct 12	46.00000 +0.20	46.00	45.98	46.00	1,589
26 Oct 12	45.80000 -0.30	46.10	45.80	46.10	1,919
25 Oct 12	46.10000 +0.10	46.11	45.75	46.00	2,935
24 Oct 12	46.00000 +0.00	46.03	45.94	46.00	8,067
23 Oct 12	46.00000 +0.00	46.00	45.95	46.00	1,141
22 Oct 12	46.00000 +0.00	46.00	45.95	45.95	2,248
19 Oct 12	46.00000 +0.00	46.00	45.95	46.00	6,467
18 Oct 12	46.00000 +0.01	46.00	45.99	45.99	1,657
17 Oct 12	45.99000 -0.06	46.05	45.80	46.00	4,889
16 Oct 12	46.05000 +0.05	46.05	45.75	46.00	2,552
15 Oct 12	46.00000 +0.00	46.00	45.75	45.75	377
12 Oct 12	46.00000 +0.90	46.00	45.35	45.50	2,998
11 Oct 12	45.10000 +0.08	45.30	45.03	45.03	368
10 Oct 12	45.02000 -0.68	45.85	45.02	45.70	894
09 Oct 12	45.70000 -0.30	46.00	45.52	46.00	3,286
08 Oct 12	46.00000 -0.75	46.65	45.50	46.65	3,938
05 Oct 12	46.75000 +0.00	46.85	46.70	46.85	1,048
04 Oct 12	46.75000 -0.10	46.85	46.75	46.84	42
03 Oct 12	46.85000 +0.34	46.85	46.50	46.51	166
02 Oct 12	46.51000 +0.01	46.90	46.19	46.19	529
01 Oct 12	46.50000 +0.00	46.75	46.50	46.75	61
28 Sep 12	46.50000 +0.00	46.51	46.50	46.51	3,297
27 Sep 12	46.50000 -0.15	46.90	46.25	46.65	5,958
26 Sep 12	46.65000 -0.35	47.00	46.25	46.99	8,244
25 Sep 12	47.00000 +0.40	47.00	46.60	46.60	166
24 Sep 12	46.60000 -0.10	46.80	46.50	46.70	2,549
21 Sep 12	46.70000 -0.05	47.00	46.55	47.00	1,717
20 Sep 12	46.75000 -0.01	46.80	46.75	46.80	437
19 Sep 12	46.76000 -0.74	47.20	46.76	47.20	616
18 Sep 12	47.50000 +0.00	47.50	47.20	47.50	374
17 Sep 12	47.50000 +0.30	47.50	47.20	47.20	700
14 Sep 12	47.20000 +0.45	47.30	47.05	47.05	807
13 Sep 12	46.75000 -0.55	47.35	46.75	47.35	345
12 Sep 12	47.30000 +0.00	47.30	47.30	47.30	121
11 Sep 12	47.30000 -0.20	47.50	46.76	47.50	331
10 Sep 12	47.50000 +1.20	47.50	46.59	46.59	813
07 Sep 12	46.30000 +0.02	46.50	46.10	46.50	1,613
06 Sep 12	46.28000 -0.97	47.25	46.28	47.25	1,514
05 Sep 12	47.25000 -0.15	47.50	47.25	47.40	937
04 Sep 12	47.40000 -0.60	47.99	47.40	47.99	613
03 Sep 12	48.00000 +0.72	48.00	47.40	47.60	1,431
31 Aug 12	47.28000 -0.32	47.60	47.21	47.60	707
30 Aug 12	47.60000 -0.40	47.98	47.60	47.98	1,280
29 Aug 12	48.00000 +0.00	48.00	47.75	48.00	60
28 Aug 12	48.00000 +0.00	48.00	48.00	48.00	165
27 Aug 12	48.00000 -0.10	48.20	48.00	48.10	110
24 Aug 12	48.10000 -0.10	48.20	48.00	48.00	365
23 Aug 12	48.20000 +0.00	48.20	48.00	48.20	92
22 Aug 12	48.20000 +0.20	48.20	48.00	48.00	2,874
21 Aug 12	48.00000 +0.47	48.00	47.50	47.53	494
20 Aug 12	47.53000 -0.27	48.25	47.51	47.81	2,048
17 Aug 12	47.80000 -0.39	48.20	47.75	48.19	1,586
16 Aug 12	48.19000 +0.19	48.20	48.00	48.01	4,541
15 Aug 12	48.00000 +0.00	48.00	48.00	48.00	23
14 Aug 12	48.00000 +0.20	48.20	47.34	47.81	2,540
13 Aug 12	47.80000 +0.00	47.80	47.80	47.80	290
10 Aug 12	47.80000 -0.05	47.90	47.80	47.85	801
09 Aug 12	47.85000 +0.00	48.00	47.80	47.84	401
08 Aug 12	47.85000 -0.29	48.20	47.75	48.00	1,027
07 Aug 12	48.14000 -0.06	48.19	48.00	48.19	213
06 Aug 12	48.20000 +0.20	48.20	48.00	48.19	331
03 Aug 12	48.00000 +0.45	48.00	47.55	47.75	625
02 Aug 12	47.55000 -0.20	47.99	47.55	47.76	292
01 Aug 12	47.75000 +0.34	47.75	47.41	47.41	1,549
31 Jul 12	47.41000 +0.09	48.00	47.33	47.75	994
30 Jul 12	47.32000 -0.18	47.99	46.75	47.00	970
27 Jul 12	47.50000 +0.25	47.50	46.75	47.25	1,091
26 Jul 12	47.25000 -0.25	48.00	47.25	47.50	579
25 Jul 12	47.50000 +0.09	48.00	47.42	47.42	623
24 Jul 12	47.41000 -0.70	48.11	47.41	48.11	1,152
23 Jul 12	48.11000 -0.77	48.70	48.10	48.51	4,029
20 Jul 12	48.88000 -0.02	48.91	48.51	48.91	179
19 Jul 12	48.90000 -0.11	49.00	48.52	49.00	335
18 Jul 12	49.01000 -0.99	49.99	49.01	49.99	6,479
17 Jul 12	50.00000 +0.01	50.00	49.50	49.99	100
16 Jul 12	49.99000 +0.78	49.99	48.99	49.22	1,034
13 Jul 12	49.21000 +0.00	49.50	49.21	49.21	620
12 Jul 12	49.21000 -0.29	49.50	49.10	49.50	387
11 Jul 12	49.50000 -0.02	49.52	49.50	49.52	439
10 Jul 12	49.52000 -0.79	50.35	49.51	50.25	12,871
09 Jul 12	50.31000 +0.31	51.00	50.04	50.04	5,113
06 Jul 12	50.00000 +0.25	50.50	50.00	50.00	5,151
05 Jul 12	49.75000 -0.25	50.00	49.14	50.00	300
04 Jul 12	50.00000 +0.00	50.00	50.00	50.00	154
03 Jul 12	50.00000 +0.00	50.49	50.00	50.00	2,694
02 Jul 12	50.00000 -0.21	50.21	49.50	50.21	483
29 Jun 12	50.21000 +0.05	50.25	49.50	50.16	271
28 Jun 12	50.16000 -0.33	50.49	49.75	50.01	506
27 Jun 12	50.49000 +0.00	50.49	49.99	50.49	250
26 Jun 12	50.49000 -0.01	50.50	50.00	50.00	3,497
25 Jun 12	50.50000 +0.50	50.50	49.80	50.01	388
22 Jun 12	50.00000 -0.50	51.50	50.00	51.50	1,106
21 Jun 12	50.50000 +0.00	50.69	49.75	50.50	192
20 Jun 12	50.50000 +1.25	50.50	49.00	49.25	925
19 Jun 12	49.25000 -0.24	49.50	49.25	49.49	1,982
18 Jun 12	49.49000 +0.56	49.83	49.00	49.40	439
15 Jun 12	48.93000 +0.01	49.40	48.90	48.90	10,653
14 Jun 12	48.92000 +0.17	48.92	48.90	48.90	250
13 Jun 12	48.75000 +0.10	48.75	48.56	48.67	495
12 Jun 12	48.65000 -0.25	48.90	48.55	48.89	734
11 Jun 12	48.90000 -0.09	49.00	48.75	49.00	973
08 Jun 12	48.99000 +0.89	48.99	48.21	48.21	460
07 Jun 12	48.10000 +0.00	48.49	48.10	48.10	851
06 Jun 12	48.10000 +0.02	48.29	48.08	48.08	348
05 Jun 12	48.08000 +0.01	48.28	48.07	48.08	355
04 Jun 12	48.07000 -0.09	48.16	48.00	48.16	265
01 Jun 12	48.16000 +0.16	48.50	48.01	48.01	337
31 May 12	48.00000 +0.00	48.01	48.00	48.00	152
30 May 12	48.00000 -0.01	48.21	47.90	48.21	458
29 May 12	48.01000 +0.00	48.30	47.75	48.01	274
28 May 12	48.01000 +0.01	48.50	48.00	48.00	468
25 May 12	48.00000 +0.27	48.00	47.52	47.52	636
24 May 12	47.73000 -0.27	48.00	47.25	48.00	552
23 May 12	48.00000 +0.50	48.00	47.50	47.51	41
22 May 12	47.50000 +0.25	48.10	47.25	47.25	1,053
21 May 12	47.25000 +0.00	47.55	47.24	47.26	231
18 May 12	47.25000 +0.50	47.97	46.76	47.24	1,037
17 May 12	46.75000 +0.25	46.75	46.50	46.51	93
16 May 12	46.50000 +0.07	46.60	46.50	46.50	346
15 May 12	46.43000 -0.07	47.00	46.00	46.95	780
14 May 12	46.50000 +0.00	46.75	46.50	46.75	625
11 May 12	46.50000 -0.50	46.50	45.80	46.50	12,640
10 May 12	47.00000 -0.25	47.70	47.00	47.25	1,160
09 May 12	47.25000 +0.00	47.45	47.01	47.26	652
08 May 12	47.25000 +1.05	47.50	47.25	47.25	1,108
07 May 12	46.20000 +0.59	47.50	45.87	45.87	2,038
04 May 12	45.61000 -2.59	48.20	45.61	48.20	5,748
03 May 12	48.20000 +0.14	48.45	47.76	48.07	8,184
02 May 12	48.06000 +0.06	49.00	48.00	48.20	3,538
30 Apr 12	48.00000 +0.75	48.00	47.20	47.50	690
27 Apr 12	47.25000 +0.66	47.50	46.61	46.61	600
26 Apr 12	46.59000 +0.14	47.00	46.59	46.75	591
25 Apr 12	46.45000 +0.09	47.00	46.25	46.36	1,811
24 Apr 12	46.36000 -0.14	47.00	46.25	46.50	3,524
23 Apr 12	46.50000 -1.25	47.74	46.50	47.72	1,503
20 Apr 12	47.75000 -0.75	48.40	47.75	48.25	18,273
19 Apr 12	48.50000 -0.25	48.97	48.50	48.69	424
18 Apr 12	48.75000 -0.75	49.60	48.75	49.51	704
17 Apr 12	49.50000 +0.10	49.75	49.40	49.40	280
16 Apr 12	49.40000 +0.00	49.40	48.00	49.40	2,381
13 Apr 12	49.40000 +0.14	50.00	49.40	50.00	30,201
12 Apr 12	49.26000 +0.96	50.49	48.50	48.50	2,661
11 Apr 12	48.30000 -1.01	50.00	48.30	49.31	1,677
10 Apr 12	49.31000 -1.69	50.10	49.10	50.10	3,934
05 Apr 12	51.00000 +0.00	51.25	50.51	50.75	392
04 Apr 12	51.00000 -0.16	51.00	50.75	51.00	349
03 Apr 12	51.16000 +0.16	51.48	51.00	51.00	601
02 Apr 12	51.00000 -0.75	51.53	50.50	51.25	5,422
30 Mar 12	51.75000 +0.25	51.75	51.27	51.50	953
29 Mar 12	51.50000 +0.25	51.75	51.25	51.26	498
28 Mar 12	51.25000 -0.77	52.25	51.00	52.00	2,946
27 Mar 12	52.02000 -0.73	52.75	52.02	52.51	1,517
26 Mar 12	52.75000 +0.24	52.79	52.25	52.25	603
23 Mar 12	52.51000 -0.01	52.51	52.30	52.30	1,316
22 Mar 12	52.52000 +0.01	53.30	52.40	52.51	1,404
21 Mar 12	52.51000 -0.49	53.20	52.42	53.00	982
20 Mar 12	53.00000 +0.22	53.00	52.51	53.00	378
19 Mar 12	52.78000 -0.52	53.30	52.51	53.00	1,882
16 Mar 12	53.30000 +0.30	53.48	53.20	53.40	1,231
15 Mar 12	53.00000 +0.31	53.00	52.69	52.70	348
14 Mar 12	52.69000 +0.68	52.80	52.01	52.01	545
13 Mar 12	52.01000 +0.51	52.25	51.60	51.60	6,465
12 Mar 12	51.50000 +0.00	51.90	51.25	51.60	826
09 Mar 12	51.50000 +1.10	51.59	51.00	51.50	2,520
08 Mar 12	50.40000 -0.76	50.92	50.27	50.80	1,365
07 Mar 12	51.16000 +0.66	51.23	50.50	50.51	1,380
06 Mar 12	50.50000 -1.28	52.00	50.50	52.00	21,504
05 Mar 12	51.78000 +0.12	52.50	51.40	51.40	2,419
02 Mar 12	51.66000 +0.26	52.00	50.50	51.41	1,708
01 Mar 12	51.40000 -0.50	51.74	51.01	51.02	875
29 Feb 12	51.90000 -0.34	52.24	51.20	52.24	918
28 Feb 12	52.24000 -0.26	52.50	52.00	52.50	676
27 Feb 12	52.50000 +1.30	52.50	51.20	51.30	14,493
24 Feb 12	51.20000 -0.70	51.90	51.20	51.90	705
23 Feb 12	51.90000 +0.30	52.24	51.60	51.60	855
22 Feb 12	51.60000 -1.29	52.75	51.60	52.75	5,654
21 Feb 12	52.89000 +0.89	53.00	51.99	51.99	2,685
20 Feb 12	52.00000 -1.49	53.50	52.00	53.00	4,418
17 Feb 12	53.49000 +3.59	53.49	49.96	49.96	8,882
16 Feb 12	49.90000 +0.45	50.23	49.45	49.72	2,569
15 Feb 12	49.45000 +0.00	49.49	49.30	49.49	261
14 Feb 12	49.45000 +0.65	49.45	49.15	49.25	658
13 Feb 12	48.80000 +0.30	49.15	48.51	48.80	842
10 Feb 12	48.50000 +1.14	48.85	47.85	48.50	2,409
09 Feb 12	47.36000 +0.04	47.99	47.36	47.45	48,592
08 Feb 12	47.32000 +0.39	47.80	47.21	47.40	3,870
07 Feb 12	46.93000 +0.00	47.39	46.80	47.00	2,319
06 Feb 12	46.93000 +0.53	47.33	46.40	46.40	1,111
03 Feb 12	46.40000 +0.00	46.94	46.07	46.40	2,393
02 Feb 12	46.40000 -0.73	47.13	46.00	47.13	4,200
01 Feb 12	47.13000 -0.49	48.00	47.13	47.61	1,886
31 Jan 12	47.62000 +0.00	47.99	47.40	47.63	1,436
30 Jan 12	47.62000 -0.10	47.99	47.62	47.72	944
27 Jan 12	47.72000 -0.28	48.40	47.50	48.40	837
26 Jan 12	48.00000 -0.35	48.20	47.90	48.05	3,050
25 Jan 12	48.35000 +0.05	48.35	48.30	48.30	56
24 Jan 12	48.30000 +0.25	48.50	48.04	48.04	1,459
23 Jan 12	48.05000 -0.35	48.40	48.05	48.10	438
20 Jan 12	48.40000 +0.35	48.50	48.06	48.06	3,411
19 Jan 12	48.05000 -0.30	48.42	48.05	48.35	5,033
18 Jan 12	48.35000 -0.28	48.64	48.35	48.64	10,485
17 Jan 12	48.63000 +0.00	49.00	48.37	48.63	3,298
16 Jan 12	48.63000 -0.36	48.63	48.10	48.10	909
13 Jan 12	48.99000 -0.06	49.00	48.61	49.00	2,715
12 Jan 12	49.05000 +0.14	49.11	48.59	48.91	9,178
11 Jan 12	48.91000 -0.34	49.25	48.75	49.25	1,197
10 Jan 12	49.25000 -0.25	49.50	49.25	49.50	2,149
09 Jan 12	49.50000 +0.25	49.50	49.50	49.50	124
06 Jan 12	49.25000 -0.17	49.82	49.25	49.61	9,058
05 Jan 12	49.42000 -0.05	49.62	49.12	49.47	461
04 Jan 12	49.47000 +0.56	49.98	49.00	49.01	809
03 Jan 12	48.91000 -0.09	50.00	48.40	48.98	2,716
02 Jan 12	49.00000 +0.59	49.00	49.00	49.00	206
30 Dec 11	48.41000 -0.09	48.50	48.41	48.50	21
29 Dec 11	48.50000 +0.26	48.60	48.40	48.60	827
28 Dec 11	48.24000 +0.74	48.24	47.50	47.51	249
27 Dec 11	47.50000 -0.49	48.59	47.50	48.00	1,015
23 Dec 11	47.99000 +0.00	47.99	46.50	46.50	5,890
22 Dec 11	47.99000 -0.19	48.49	46.05	48.18	5,047
21 Dec 11	48.18000 +0.73	48.21	47.45	47.45	3,043
20 Dec 11	47.45000 +0.58	48.05	46.88	46.88	1,397
19 Dec 11	46.87000 +0.36	47.10	46.10	46.52	2,486
16 Dec 11	46.51000 -0.79	47.50	46.50	47.30	1,665
15 Dec 11	47.30000 +0.04	47.62	47.30	47.33	327
14 Dec 11	47.26000 +0.00	48.00	47.00	47.00	21,637
13 Dec 11	47.26000 +0.26	47.26	46.01	47.00	1,346
12 Dec 11	47.00000 -1.60	48.36	47.00	47.51	1,422
09 Dec 11	48.60000 +1.10	48.60	47.26	47.50	3,938
08 Dec 11	47.50000 -0.50	48.54	46.97	48.54	1,083
07 Dec 11	48.00000 +2.82	48.58	45.21	45.21	4,560
06 Dec 11	45.18000 +0.53	45.24	44.00	45.20	12,673
05 Dec 11	44.65000 +0.11	45.09	44.60	44.60	1,664
02 Dec 11	44.54000 +0.00	45.00	44.40	45.00	3,675
01 Dec 11	44.54000 -0.15	45.00	44.15	45.00	3,739
30 Nov 11	44.69000 +0.01	45.00	44.52	44.68	3,628
29 Nov 11	44.68000 +0.00	45.10	44.52	44.98	1,557
28 Nov 11	44.68000 -0.42	45.56	44.50	45.10	3,653
25 Nov 11	45.10000 +0.00	45.50	45.10	45.21	1,104
24 Nov 11	45.10000 -2.40	48.50	45.10	47.50	5,835
23 Nov 11	47.50000 -1.50	49.21	47.50	49.00	1,724
22 Nov 11	49.00000 -1.00	50.00	49.00	50.00	3,658
21 Nov 11	50.00000 -0.11	50.12	50.00	50.11	383
18 Nov 11	50.11000 -1.89	52.00	50.11	52.00	1,563
17 Nov 11	52.00000 -0.75	52.76	52.00	52.76	1,058
16 Nov 11	52.75000 +0.16	52.98	52.01	52.01	785
15 Nov 11	52.59000 +0.00	52.59	52.25	52.59	447
14 Nov 11	52.59000 -0.90	53.75	52.50	53.49	890
11 Nov 11	53.49000 +0.61	53.49	52.25	52.88	497
10 Nov 11	52.88000 -0.12	53.50	51.50	53.00	2,532
09 Nov 11	53.00000 +0.00	53.00	52.95	53.00	1,836
08 Nov 11	53.00000 +0.50	53.00	53.00	53.00	261
07 Nov 11	52.50000 +0.00	53.00	52.00	52.50	2,791
04 Nov 11	52.50000 +1.00	52.50	51.50	51.51	1,517
03 Nov 11	51.50000 +0.00	51.50	51.00	51.00	1,425
02 Nov 11	51.50000 -0.70	52.00	51.00	52.00	1,013
01 Nov 11	52.20000 +0.79	52.99	51.51	51.51	602
31 Oct 11	51.41000 +0.16	52.42	51.00	51.39	939
28 Oct 11	51.25000 +0.99	51.50	50.25	50.51	433
27 Oct 11	50.26000 +0.26	51.50	50.00	50.45	2,228
26 Oct 11	50.00000 +0.00	50.44	49.86	50.01	401
25 Oct 11	50.00000 +0.40	50.10	49.70	50.00	2,356
24 Oct 11	49.60000 +1.10	50.00	49.19	49.99	1,610
21 Oct 11	48.50000 +0.50	49.40	48.50	49.00	3,227
20 Oct 11	48.00000 +0.00	48.35	48.00	48.00	375
19 Oct 11	48.00000 +1.00	48.00	47.01	47.01	791
18 Oct 11	47.00000 -0.80	47.80	47.00	47.80	1,251
17 Oct 11	47.80000 +0.30	48.50	47.75	47.75	1,506
14 Oct 11	47.50000 +0.49	47.95	47.06	47.06	2,848
13 Oct 11	47.01000 +0.51	47.55	46.51	46.51	638
12 Oct 11	46.50000 +0.30	46.60	46.20	46.21	1,125
11 Oct 11	46.20000 -0.01	46.50	46.20	46.50	1,178
10 Oct 11	46.21000 -0.09	46.50	46.20	46.20	629
07 Oct 11	46.30000 +0.29	46.50	46.20	46.20	586
06 Oct 11	46.01000 +0.01	46.50	46.01	46.50	664
05 Oct 11	46.00000 +1.15	46.50	45.20	45.99	1,590
04 Oct 11	44.85000 +0.31	44.85	44.54	44.54	174
03 Oct 11	44.54000 -2.96	47.50	44.54	47.50	1,176
30 Sep 11	47.50000 -0.05	48.50	47.00	47.55	984
29 Sep 11	47.55000 -1.25	48.50	46.70	47.02	2,945
28 Sep 11	48.80000 -0.45	49.40	48.80	49.25	1,353
27 Sep 11	49.25000 -0.25	50.40	49.25	49.25	3,464
26 Sep 11	49.50000 +0.00	49.85	49.26	49.50	291
23 Sep 11	49.50000 -0.50	50.00	49.50	49.50	718
22 Sep 11	50.00000 -1.76	52.66	50.00	51.76	1,941
21 Sep 11	51.76000 +0.06	52.66	51.71	51.71	788
20 Sep 11	51.70000 +0.00	52.66	51.70	52.00	478
19 Sep 11	51.70000 -0.90	53.00	51.70	52.60	1,622
16 Sep 11	52.60000 -0.06	52.66	52.60	52.60	500
15 Sep 11	52.66000 +0.14	53.32	52.52	52.52	586
14 Sep 11	52.52000 +0.27	53.49	51.83	53.49	938
13 Sep 11	52.25000 +0.25	52.46	51.50	52.00	1,694
12 Sep 11	52.00000 -2.25	54.26	52.00	54.26	694
09 Sep 11	54.25000 -2.33	57.00	54.25	56.65	2,818
08 Sep 11	56.58000 -0.41	57.08	56.02	56.98	1,017
07 Sep 11	56.99000 -0.52	57.10	55.08	57.10	3,793
06 Sep 11	57.51000 +0.00	57.51	57.01	57.50	374
05 Sep 11	57.51000 -0.71	58.07	57.50	58.06	842
02 Sep 11	58.22000 -0.28	58.41	57.50	58.41	218
01 Sep 11	58.50000 +0.05	58.50	57.05	58.45	635
31 Aug 11	58.45000 +2.45	58.45	55.47	56.00	3,638
30 Aug 11	56.00000 +0.00	56.01	55.00	56.00	1,366
29 Aug 11	56.00000 +1.46	56.00	54.25	54.54	1,578
26 Aug 11	54.54000 +0.48	54.54	54.00	54.06	464
25 Aug 11	54.06000 +1.17	55.09	53.13	53.13	1,199
24 Aug 11	52.89000 +1.38	54.00	51.52	51.52	1,664
23 Aug 11	51.51000 -3.19	54.78	51.00	54.71	3,410
22 Aug 11	54.70000 +0.25	54.70	54.37	54.45	213
19 Aug 11	54.45000 -2.79	56.50	54.45	56.50	2,420
18 Aug 11	57.24000 -1.26	58.45	56.68	58.45	773
17 Aug 11	58.50000 +0.50	58.50	57.50	57.50	1,219
16 Aug 11	58.00000 +1.10	58.00	56.60	56.91	1,463
15 Aug 11	56.90000 +0.40	57.00	56.50	56.50	276
12 Aug 11	56.50000 +1.15	56.50	55.37	55.39	947
11 Aug 11	55.35000 -1.65	57.00	55.33	57.00	1,547
10 Aug 11	57.00000 -1.00	58.50	57.00	58.00	2,108
09 Aug 11	58.00000 -2.75	60.50	57.50	60.50	2,539
08 Aug 11	60.75000 -1.75	61.95	60.75	61.80	1,581
05 Aug 11	62.50000 -0.50	62.81	60.50	62.50	1,963
04 Aug 11	63.00000 -1.00	64.15	62.81	63.75	1,764
03 Aug 11	64.00000 +0.00	64.25	64.00	64.00	612
02 Aug 11	64.00000 -0.58	65.00	64.00	64.58	1,621
01 Aug 11	64.58000 -0.37	65.75	64.58	65.75	629
29 Jul 11	64.95000 -0.04	65.06	64.85	64.99	949
28 Jul 11	64.99000 +0.00	65.00	64.50	65.00	1,419
27 Jul 11	64.99000 -0.01	65.00	64.75	65.00	1,339
26 Jul 11	65.00000 +0.05	65.00	63.05	64.84	2,321
25 Jul 11	64.95000 +0.95	64.95	64.00	64.00	398
22 Jul 11	64.00000 -0.17	65.00	64.00	64.21	1,765
21 Jul 11	64.17000 +1.67	64.17	62.50	62.50	3,691
20 Jul 11	62.50000 -0.39	62.50	61.42	62.50	987
19 Jul 11	62.89000 +0.61	62.89	61.50	62.00	1,201
18 Jul 11	62.28000 -0.52	62.80	61.50	62.80	1,318
15 Jul 11	62.80000 +0.35	62.80	62.00	62.50	620
14 Jul 11	62.45000 +0.33	62.45	61.50	61.99	303
13 Jul 11	62.12000 +0.48	62.12	61.50	61.64	641
12 Jul 11	61.64000 +0.99	62.32	60.25	60.65	1,688
11 Jul 11	60.65000 +0.15	61.00	60.50	60.50	876
08 Jul 11	60.50000 +0.00	60.99	60.10	60.50	1,643
07 Jul 11	60.50000 -0.90	61.90	60.50	61.12	1,332
06 Jul 11	61.40000 -0.10	61.50	61.25	61.50	170
05 Jul 11	61.50000 +0.00	62.00	61.41	61.51	401
04 Jul 11	61.50000 -0.25	62.00	61.50	61.80	466
01 Jul 11	61.75000 +0.00	61.99	61.75	61.99	242
30 Jun 11	61.75000 +0.25	62.00	61.56	61.99	647
29 Jun 11	61.50000 -0.84	62.35	61.50	62.35	2,384
28 Jun 11	62.34000 +0.69	62.34	61.66	61.66	1,434
27 Jun 11	61.65000 -0.46	63.01	61.50	61.51	9,039
24 Jun 11	62.11000 -0.49	62.90	61.50	62.55	1,558
23 Jun 11	62.60000 -0.67	63.75	62.60	63.75	2,739
22 Jun 11	63.27000 -1.28	65.00	63.27	65.00	2,759
21 Jun 11	64.55000 +0.85	65.00	63.70	64.00	1,087
20 Jun 11	63.70000 -0.65	65.00	63.70	64.35	1,024
17 Jun 11	64.35000 +0.81	65.50	63.51	64.00	2,347
16 Jun 11	63.54000 +0.03	64.20	63.25	63.52	1,203
15 Jun 11	63.51000 -0.89	65.00	63.50	64.39	3,178
14 Jun 11	64.40000 -0.52	65.49	64.40	65.49	1,063
13 Jun 11	64.92000 -0.27	65.49	64.91	65.49	164
10 Jun 11	65.19000 -0.13	65.32	64.75	65.32	1,320
09 Jun 11	65.32000 +1.33	65.32	63.99	64.00	1,680
08 Jun 11	63.99000 +0.99	64.00	63.01	63.01	1,171
07 Jun 11	63.00000 +0.40	64.40	62.60	62.60	2,163
06 Jun 11	62.60000 -0.34	62.61	62.60	62.60	405
03 Jun 11	62.94000 +0.34	63.25	62.60	63.25	535
02 Jun 11	62.60000 -0.90	62.77	62.50	62.50	773
01 Jun 11	63.50000 -0.80	64.40	63.50	64.30	1,109
31 May 11	64.30000 +0.40	64.40	63.71	64.00	1,319
30 May 11	63.90000 +0.00	64.15	63.76	64.00	587
27 May 11	63.90000 -0.21	64.20	63.90	64.11	1,950
26 May 11	64.11000 +0.01	64.97	63.81	64.10	1,141
25 May 11	64.10000 +0.00	64.30	64.00	64.09	1,989
24 May 11	64.10000 -0.05	64.35	63.98	64.15	550
23 May 11	64.15000 -0.25	64.35	64.15	64.35	2,141
20 May 11	64.40000 -0.90	65.25	64.40	65.25	3,992
19 May 11	65.30000 -0.20	65.40	65.10	65.10	2,609
18 May 11	65.50000 +0.00	65.50	65.10	65.50	3,174
17 May 11	65.50000 +0.24	65.50	65.25	65.26	3,462
16 May 11	65.26000 +0.01	65.75	65.26	65.75	96
13 May 11	65.25000 -1.53	66.49	65.20	65.20	2,006
12 May 11	66.78000 +0.00	67.00	66.25	66.78	332
11 May 11	66.78000 +0.96	67.00	66.29	66.75	942
10 May 11	65.82000 +0.00	67.00	65.65	66.12	1,574
09 May 11	65.82000 -0.18	66.18	65.80	66.18	409
06 May 11	66.00000 -0.47	66.48	66.00	66.47	1,380
05 May 11	66.47000 +0.65	66.47	65.83	65.83	324
04 May 11	65.82000 -0.17	66.40	65.75	66.00	414
03 May 11	65.99000 +0.66	66.00	65.33	65.33	941
02 May 11	65.33000 -0.67	67.00	65.01	66.00	685
29 Apr 11	66.00000 -1.33	67.09	66.00	67.09	962
28 Apr 11	67.33000 +1.34	67.33	66.00	66.00	1,855
27 Apr 11	65.99000 +0.00	66.13	65.12	65.99	758
26 Apr 11	65.99000 -0.34	67.00	65.42	66.99	1,319
21 Apr 11	66.33000 +0.83	66.33	65.50	65.51	224
20 Apr 11	65.50000 +0.25	65.80	65.25	65.25	817
19 Apr 11	65.25000 +0.00	65.50	65.07	65.25	1,538
18 Apr 11	65.25000 -0.82	66.50	65.11	66.50	1,186
15 Apr 11	66.07000 -0.04	66.70	66.05	66.70	1,342
14 Apr 11	66.11000 -0.07	66.19	66.11	66.18	154
13 Apr 11	66.18000 -2.32	68.76	66.03	68.50	4,887
12 Apr 11	68.50000 -1.50	69.94	68.50	69.50	1,687
11 Apr 11	70.00000 +0.60	70.00	68.26	69.39	2,165
08 Apr 11	69.40000 +1.40	69.40	67.05	68.00	2,950
07 Apr 11	68.00000 +0.05	68.45	66.00	67.60	5,426
06 Apr 11	67.95000 +0.45	68.00	67.00	67.50	3,108
05 Apr 11	67.50000 +0.73	67.50	66.01	66.77	1,036
04 Apr 11	66.77000 +0.00	67.50	66.25	66.75	2,084
01 Apr 11	66.77000 +1.27	67.50	65.00	65.99	2,358
31 Mar 11	65.50000 +0.26	66.00	63.50	65.24	3,197
30 Mar 11	65.24000 +1.24	65.50	64.01	64.01	1,830
29 Mar 11	64.00000 -0.50	65.00	63.70	64.50	1,883
28 Mar 11	64.50000 -0.15	65.24	64.28	65.00	2,175
25 Mar 11	64.65000 +0.41	65.08	63.92	64.00	1,555
24 Mar 11	64.24000 +0.24	64.25	63.51	63.99	976
23 Mar 11	64.00000 +0.00	64.25	63.50	64.10	1,238
22 Mar 11	64.00000 +0.00	64.50	63.50	64.01	2,428
21 Mar 11	64.00000 +0.13	65.18	63.88	63.88	1,726
18 Mar 11	63.87000 +0.00	64.00	63.75	63.87	525
17 Mar 11	63.87000 -0.13	64.00	63.00	63.11	821
16 Mar 11	64.00000 +0.50	64.00	63.00	63.51	1,698
15 Mar 11	63.50000 -1.30	65.00	63.50	63.50	3,826
14 Mar 11	64.80000 +0.00	65.08	64.50	64.80	1,013
11 Mar 11	64.80000 +1.97	65.47	63.72	64.80	6,381
10 Mar 11	62.83000 +0.73	63.00	62.00	62.10	4,235
09 Mar 11	62.10000 -1.41	64.70	62.00	64.70	9,679
08 Mar 11	63.51000 -1.88	66.00	63.11	66.00	2,157
07 Mar 11	65.39000 -0.61	65.96	64.75	64.75	939
04 Mar 11	66.00000 +0.00	66.02	63.97	66.02	2,665
03 Mar 11	66.00000 -0.99	66.35	65.50	66.00	641
02 Mar 11	66.99000 -0.10	67.50	65.00	67.50	1,095
01 Mar 11	67.09000 -1.40	67.63	66.50	67.50	3,447
28 Feb 11	68.49000 +2.58	68.90	65.41	65.90	4,761
25 Feb 11	65.91000 +1.96	66.50	63.10	63.96	4,771
24 Feb 11	63.95000 +0.00	63.95	63.30	63.50	636
23 Feb 11	63.95000 +0.00	65.00	63.95	63.95	676
22 Feb 11	63.95000 +0.48	64.00	62.88	63.47	763
21 Feb 11	63.47000 -0.03	64.00	63.00	63.40	1,114
18 Feb 11	63.50000 -1.15	64.50	63.50	64.25	4,738
17 Feb 11	64.65000 +0.14	64.74	64.51	64.51	244
16 Feb 11	64.51000 -0.49	65.04	64.50	65.01	443
15 Feb 11	65.00000 +0.00	65.00	64.50	65.00	1,426
14 Feb 11	65.00000 +0.00	65.00	64.51	65.00	491
11 Feb 11	65.00000 +0.65	65.00	64.10	64.10	849
10 Feb 11	64.35000 -0.65	65.00	64.35	64.99	453
09 Feb 11	65.00000 +0.48	65.01	64.53	65.01	390
08 Feb 11	64.52000 -0.53	65.75	64.50	65.06	582
07 Feb 11	65.05000 +0.03	66.20	65.02	65.02	1,461
04 Feb 11	65.02000 +1.52	65.50	63.62	64.34	4,487
03 Feb 11	63.50000 +0.46	63.50	62.75	63.04	622
02 Feb 11	63.04000 -0.22	64.01	62.26	64.00	6,717
01 Feb 11	63.26000 +3.21	64.00	60.87	61.45	5,668
31 Jan 11	60.05000 -3.45	63.50	60.05	63.50	5,475
28 Jan 11	63.50000 +0.23	65.99	63.00	63.75	1,528
27 Jan 11	63.27000 -0.73	64.00	63.00	64.00	431
26 Jan 11	64.00000 +0.00	65.50	63.25	65.50	3,366
25 Jan 11	64.00000 -2.00	66.00	63.85	65.50	1,927
24 Jan 11	66.00000 +2.50	66.00	63.75	63.75	1,894
21 Jan 11	63.50000 -0.25	64.25	62.51	64.00	1,255
20 Jan 11	63.75000 -0.75	64.50	63.10	64.50	669
19 Jan 11	64.50000 +1.28	65.00	63.00	63.40	1,185
18 Jan 11	63.22000 -0.11	63.59	62.51	62.76	553
17 Jan 11	63.33000 -1.57	64.90	63.00	64.90	1,497
14 Jan 11	64.90000 -0.98	65.29	62.75	65.01	2,599
13 Jan 11	65.88000 -0.72	66.60	65.50	66.60	982
12 Jan 11	66.60000 -0.30	66.95	65.75	66.90	565
11 Jan 11	66.90000 +1.10	66.90	65.50	65.80	500
10 Jan 11	65.80000 -1.10	66.75	65.75	66.75	738
07 Jan 11	66.90000 +2.90	67.00	63.51	64.00	3,937
06 Jan 11	64.00000 +0.00	64.27	63.72	64.27	346
05 Jan 11	64.00000 +0.00	64.27	63.47	64.00	1,411
04 Jan 11	64.00000 +1.92	66.00	61.51	62.25	2,794
03 Jan 11	62.08000 +1.83	63.00	60.32	60.60	1,621
31 Dec 10	60.25000 +0.00	60.50	60.01	60.50	133
30 Dec 10	60.25000 -0.25	60.60	60.25	60.50	345
29 Dec 10	60.50000 +0.50	60.60	60.00	60.00	945
28 Dec 10	60.00000 -0.38	60.45	60.00	60.38	14,628
27 Dec 10	60.38000 +0.34	60.50	59.76	59.76	1,937
24 Dec 10	60.04000 +0.04	60.28	60.00	60.00	525
23 Dec 10	60.00000 +0.75	60.00	58.30	59.25	6,901
22 Dec 10	59.25000 +0.25	59.25	58.24	58.50	2,119
21 Dec 10	59.00000 +1.25	59.00	57.75	57.80	1,254
20 Dec 10	57.75000 -0.65	58.65	57.75	58.01	854
17 Dec 10	58.40000 +0.72	60.00	57.50	57.68	4,829
16 Dec 10	57.68000 -0.61	58.29	57.01	58.29	537
15 Dec 10	58.29000 -0.66	58.50	57.50	58.50	6,398
14 Dec 10	58.95000 +0.95	58.95	57.76	58.49	1,349
13 Dec 10	58.00000 +0.50	58.49	57.00	57.00	14,424
10 Dec 10	57.50000 -0.80	58.28	57.41	58.28	1,882
09 Dec 10	58.30000 +1.06	58.30	57.00	57.30	3,596
08 Dec 10	57.24000 +0.74	57.25	56.05	57.00	2,278
07 Dec 10	56.50000 +0.00	57.30	56.30	56.51	11,462
06 Dec 10	56.50000 -0.46	56.95	55.60	56.95	2,924
03 Dec 10	56.96000 +0.34	56.96	56.50	56.62	706
02 Dec 10	56.62000 +0.20	56.90	56.27	56.90	1,613
01 Dec 10	56.42000 -0.38	57.00	56.32	57.00	768
30 Nov 10	56.80000 -0.17	57.00	56.25	56.97	1,503
29 Nov 10	56.97000 +0.37	56.97	56.00	56.00	532
26 Nov 10	56.60000 +0.00	56.70	56.20	56.35	2,032
25 Nov 10	56.60000 +0.10	56.70	56.00	56.51	5,023
24 Nov 10	56.50000 -0.18	56.68	56.10	56.68	9,353
23 Nov 10	56.68000 +0.00	57.00	56.35	56.35	999
22 Nov 10	56.68000 -0.32	57.00	56.36	57.00	2,727
19 Nov 10	57.00000 +0.00	57.75	57.00	57.75	1,105
18 Nov 10	57.00000 +0.25	57.20	56.40	56.75	12,771
17 Nov 10	56.75000 -0.50	57.25	56.25	57.25	2,400
16 Nov 10	57.25000 +0.25	57.25	56.10	56.50	865
15 Nov 10	57.00000 +0.00	57.00	56.53	57.00	871
12 Nov 10	57.00000 -0.25	57.00	56.00	56.50	3,737
11 Nov 10	57.25000 -0.24	58.00	57.25	57.49	865
10 Nov 10	57.49000 -0.50	58.00	56.51	57.99	993
09 Nov 10	57.99000 +1.39	58.49	56.01	56.50	4,070
08 Nov 10	56.60000 -0.98	57.28	56.51	57.28	2,453
05 Nov 10	57.58000 -1.42	58.45	57.58	58.00	1,431
04 Nov 10	59.00000 +0.40	59.00	57.73	59.00	3,778
03 Nov 10	58.60000 -0.40	59.00	58.00	59.00	877
02 Nov 10	59.00000 +1.90	59.00	57.00	57.10	3,125
01 Nov 10	57.10000 -0.65	58.01	57.00	58.01	424
29 Oct 10	57.75000 -1.05	58.79	57.75	58.79	983
28 Oct 10	58.80000 -0.94	59.74	58.80	59.74	1,120
27 Oct 10	59.74000 +1.09	60.00	58.55	58.65	4,214
26 Oct 10	58.65000 +0.06	59.00	58.15	58.60	1,932
25 Oct 10	58.59000 +0.59	58.69	57.50	57.50	2,624
22 Oct 10	58.00000 +0.80	58.24	56.50	56.52	2,763
21 Oct 10	57.20000 +2.44	57.20	54.90	55.34	7,266
20 Oct 10	54.76000 -0.34	55.25	54.76	55.11	746
19 Oct 10	55.10000 -0.01	55.75	55.10	55.20	923
18 Oct 10	55.11000 -0.64	56.10	55.11	56.10	1,426
15 Oct 10	55.75000 +1.24	55.75	54.25	54.51	1,310
14 Oct 10	54.51000 -1.64	56.30	54.27	56.14	3,383
13 Oct 10	56.15000 +1.65	56.15	54.50	54.79	2,469
12 Oct 10	54.50000 +0.40	54.79	53.63	54.00	3,864
11 Oct 10	54.10000 +0.09	54.49	54.10	54.48	422
08 Oct 10	54.01000 -0.02	54.78	54.01	54.03	1,527
07 Oct 10	54.03000 -0.19	54.43	54.03	54.22	1,582
06 Oct 10	54.22000 -0.73	55.00	54.03	54.94	6,203
05 Oct 10	54.95000 -0.05	54.95	54.50	54.50	550
04 Oct 10	55.00000 +0.50	55.00	53.50	55.00	1,485
01 Oct 10	54.50000 +1.50	54.50	53.01	53.01	5,102
30 Sep 10	53.00000 -2.00	54.00	53.00	54.00	1,394
29 Sep 10	55.00000 +1.20	55.00	53.03	54.49	3,398
28 Sep 10	53.80000 +2.78	55.00	51.06	51.06	12,305
27 Sep 10	51.02000 +0.01	52.35	51.02	51.47	702
24 Sep 10	51.01000 +0.01	52.00	50.23	50.60	3,861
23 Sep 10	51.00000 -0.10	51.30	51.00	51.11	1,238
22 Sep 10	51.10000 -0.88	52.50	51.10	52.50	1,356
21 Sep 10	51.98000 +0.48	55.00	51.98	52.00	5,193
20 Sep 10	51.50000 +1.50	51.50	50.86	50.99	1,228
17 Sep 10	50.00000 -0.50	51.89	50.00	50.50	30,474
16 Sep 10	50.50000 -0.50	51.02	50.50	51.00	1,034
15 Sep 10	51.00000 -0.45	51.46	51.00	51.31	2,620
14 Sep 10	51.45000 -1.39	52.84	51.35	52.84	4,493
13 Sep 10	52.84000 +0.70	53.10	52.51	52.51	2,832
10 Sep 10	52.14000 +0.20	52.49	51.90	52.24	2,847
09 Sep 10	51.94000 -1.06	53.15	51.94	53.15	1,072
08 Sep 10	53.00000 -0.15	53.50	53.00	53.14	2,076
07 Sep 10	53.15000 +0.00	53.50	52.40	53.00	2,725
06 Sep 10	53.15000 +1.30	53.50	51.96	52.20	4,386
03 Sep 10	51.85000 -0.06	52.25	51.85	52.25	2,985
02 Sep 10	51.91000 -0.59	52.60	51.91	52.60	612
01 Sep 10	52.50000 +0.00	52.95	52.00	52.50	1,182
31 Aug 10	52.50000 +0.51	53.30	51.59	51.59	2,301
30 Aug 10	51.99000 +1.00	52.18	50.98	51.02	2,638
27 Aug 10	50.99000 -0.81	52.10	50.00	51.70	5,006
26 Aug 10	51.80000 -0.20	52.10	51.80	52.00	525
25 Aug 10	52.00000 -0.10	52.10	51.60	52.10	1,427
24 Aug 10	52.10000 -1.25	53.85	52.10	53.85	1,711
23 Aug 10	53.35000 -0.90	54.25	53.00	54.25	12,211
20 Aug 10	54.25000 -1.35	55.55	54.25	55.55	1,918
19 Aug 10	55.60000 -0.40	56.14	55.60	56.00	1,702
18 Aug 10	56.00000 -0.06	56.50	56.00	56.15	79
17 Aug 10	56.06000 +0.01	56.45	56.00	56.00	294
16 Aug 10	56.05000 +0.00	56.15	56.05	56.15	133
13 Aug 10	56.05000 -1.25	57.01	56.05	57.01	434
12 Aug 10	57.30000 +0.50	57.30	56.95	57.30	46
11 Aug 10	56.80000 -0.32	57.12	56.60	57.12	222
10 Aug 10	57.12000 +0.13	57.19	56.99	56.99	152
09 Aug 10	56.99000 +0.00	56.99	56.61	56.99	27
06 Aug 10	56.99000 +1.19	57.50	56.50	56.99	3,223
05 Aug 10	55.80000 -1.24	56.59	55.75	56.25	2,453
04 Aug 10	57.04000 +0.00	57.50	56.25	57.02	525
03 Aug 10	57.04000 -0.31	57.65	57.04	57.35	393
02 Aug 10	57.35000 +0.34	57.80	57.02	57.02	108
30 Jul 10	57.01000 -0.49	57.50	57.01	57.20	1,673
29 Jul 10	57.50000 +0.00	57.50	57.49	57.49	60
28 Jul 10	57.50000 +0.01	58.01	57.37	57.50	3,154
27 Jul 10	57.49000 +1.52	57.49	55.35	56.01	922
26 Jul 10	55.97000 +0.17	56.00	55.78	55.78	671
23 Jul 10	55.80000 -0.71	56.99	55.80	56.51	2,833
22 Jul 10	56.51000 +0.00	57.00	56.50	56.50	475
21 Jul 10	56.51000 -0.99	57.50	56.51	57.25	948
20 Jul 10	57.50000 +0.00	58.08	57.50	57.51	303
19 Jul 10	57.50000 -0.70	58.11	57.50	58.11	1,547
16 Jul 10	58.20000 +0.01	58.30	58.11	58.21	88
15 Jul 10	58.19000 +0.04	59.00	58.19	58.31	975
14 Jul 10	58.15000 +0.05	58.16	58.15	58.15	340
13 Jul 10	58.10000 -0.04	58.14	57.48	58.14	1,431
12 Jul 10	58.14000 +0.00	58.50	58.14	58.14	808
09 Jul 10	58.14000 +0.15	58.40	58.14	58.14	729
08 Jul 10	57.99000 +0.99	58.00	57.50	58.00	463
07 Jul 10	57.00000 +0.00	58.40	56.15	56.50	4,008
06 Jul 10	57.00000 +0.72	57.00	56.28	56.28	506
05 Jul 10	56.28000 +0.00	56.28	56.21	56.28	19
02 Jul 10	56.28000 +0.07	56.50	56.16	56.50	149
01 Jul 10	56.21000 -0.79	57.00	56.20	57.00	691
30 Jun 10	57.00000 -1.30	58.30	56.55	58.30	1,791
29 Jun 10	58.30000 +1.04	58.50	56.61	57.50	1,074
28 Jun 10	57.26000 -1.36	58.62	56.50	58.62	3,983
25 Jun 10	58.62000 -0.06	59.00	58.30	59.00	1,023
24 Jun 10	58.68000 +0.18	59.00	58.55	58.99	437
23 Jun 10	58.50000 -0.69	59.10	58.50	59.00	349
22 Jun 10	59.19000 +0.04	59.19	59.15	59.15	223
21 Jun 10	59.15000 +0.15	59.15	59.01	59.02	263
18 Jun 10	59.00000 -0.17	59.20	58.70	58.70	844
17 Jun 10	59.17000 +0.29	59.17	58.50	58.88	2,825
16 Jun 10	58.88000 +0.10	58.90	58.00	58.50	2,486
15 Jun 10	58.78000 +0.28	58.84	58.30	58.50	910
14 Jun 10	58.50000 +0.20	58.75	58.35	58.35	162
11 Jun 10	58.30000 -0.20	58.70	58.22	58.50	3,673
10 Jun 10	58.50000 +0.00	59.00	58.20	59.00	617
09 Jun 10	58.50000 -0.20	58.70	58.29	58.70	459
08 Jun 10	58.70000 +0.20	58.80	58.20	58.80	910
07 Jun 10	58.50000 +0.00	58.50	58.02	58.50	1,351
04 Jun 10	58.50000 -0.10	58.60	58.27	58.60	411
03 Jun 10	58.60000 -0.10	58.90	58.35	58.90	2,241
02 Jun 10	58.70000 +0.20	59.00	58.34	59.00	2,997
01 Jun 10	58.50000 +0.24	58.93	58.30	58.75	5,799
31 May 10	58.26000 -1.15	58.75	58.25	58.62	969
28 May 10	59.41000 +0.10	59.90	59.00	59.90	460
27 May 10	59.31000 +0.70	59.90	58.70	58.70	1,057
26 May 10	58.61000 -0.89	61.00	58.57	59.51	2,677
25 May 10	59.50000 -2.10	61.25	59.50	61.00	4,879
24 May 10	61.60000 +1.29	61.60	60.40	60.80	1,315
21 May 10	60.31000 +1.31	60.74	59.00	59.00	3,821
20 May 10	59.00000 -0.50	59.95	58.80	59.50	1,949
19 May 10	59.50000 -0.49	59.88	59.00	59.00	1,185
18 May 10	59.99000 +1.94	59.99	58.20	58.64	1,470
17 May 10	58.05000 -0.60	58.64	57.90	57.90	945
14 May 10	58.65000 +0.85	58.65	57.80	58.57	1,386
13 May 10	57.80000 +0.26	58.58	57.40	57.54	561
12 May 10	57.54000 +0.63	58.50	57.10	57.11	1,485
11 May 10	56.91000 +0.01	58.37	56.90	56.90	1,781
10 May 10	56.90000 +2.74	58.45	55.01	55.01	3,127
07 May 10	54.16000 -0.95	55.99	54.05	55.11	5,443
06 May 10	55.11000 -1.15	56.25	55.11	55.65	2,808
05 May 10	56.26000 -1.39	57.66	56.05	57.66	7,129
04 May 10	57.65000 -1.10	59.00	57.65	58.80	1,921
03 May 10	58.75000 +0.00	58.75	58.40	58.75	455
30 Apr 10	58.75000 +0.10	59.40	58.65	59.00	2,159
29 Apr 10	58.65000 +0.44	59.00	58.21	58.21	852
28 Apr 10	58.21000 -0.29	59.49	58.10	58.51	2,173
27 Apr 10	58.50000 -0.60	59.70	58.25	59.59	2,501
26 Apr 10	59.10000 +0.45	60.00	59.10	59.69	2,034
23 Apr 10	58.65000 +0.00	60.00	58.65	59.00	6,782
22 Apr 10	58.65000 +0.90	59.24	58.02	58.79	2,212
21 Apr 10	57.75000 +0.35	59.30	57.67	57.80	5,399
20 Apr 10	57.40000 +2.40	57.70	55.30	55.75	4,053
19 Apr 10	55.00000 +0.89	55.10	54.12	54.21	1,874
16 Apr 10	54.11000 +0.01	54.18	53.85	54.13	863
15 Apr 10	54.10000 +0.29	54.50	53.86	53.86	18,719
14 Apr 10	53.81000 +0.00	54.08	53.81	53.81	252
13 Apr 10	53.81000 +0.16	54.00	53.75	53.80	311
12 Apr 10	53.65000 -0.35	54.11	53.65	54.00	1,998
09 Apr 10	54.00000 +0.85	54.00	53.15	53.16	3,220
08 Apr 10	53.15000 -0.06	53.25	53.15	53.25	401
07 Apr 10	53.21000 -0.59	54.20	53.18	54.20	1,559
06 Apr 10	53.80000 -0.17	54.30	53.55	53.97	2,297
01 Apr 10	53.97000 -0.03	54.00	53.68	53.99	11,656
31 Mar 10	54.00000 -0.10	54.50	53.85	54.10	4,708
30 Mar 10	54.10000 -0.25	55.00	54.05	54.35	3,520
29 Mar 10	54.35000 -0.41	54.96	54.35	54.77	3,468
26 Mar 10	54.76000 +0.01	55.70	54.76	55.00	3,694
25 Mar 10	54.75000 -0.65	56.00	54.75	55.30	5,020
24 Mar 10	55.40000 -0.10	55.89	55.20	55.38	613
23 Mar 10	55.50000 -0.35	55.80	55.10	55.27	4,291
22 Mar 10	55.85000 +1.59	56.02	54.57	54.61	3,432
19 Mar 10	54.26000 -1.75	57.44	54.26	56.90	7,277
18 Mar 10	56.01000 +0.01	56.49	55.93	56.01	2,225
17 Mar 10	56.00000 +0.00	56.50	56.00	56.50	1,234
16 Mar 10	56.00000 +0.00	56.50	55.62	56.00	16,942
15 Mar 10	56.00000 -0.48	56.01	55.90	56.00	1,127
12 Mar 10	56.48000 +0.86	56.48	55.80	56.48	3,148
11 Mar 10	55.62000 -0.86	56.48	55.60	56.45	461
10 Mar 10	56.48000 +1.47	56.48	55.23	55.60	2,105
09 Mar 10	55.01000 +1.76	55.50	53.25	53.27	2,913
08 Mar 10	53.25000 -1.50	54.75	53.25	54.60	2,798
05 Mar 10	54.75000 +0.20	54.80	54.60	54.60	398
04 Mar 10	54.55000 +0.03	54.55	54.27	54.52	77
03 Mar 10	54.52000 +1.27	54.64	53.25	53.25	279
02 Mar 10	53.25000 -0.25	53.51	53.25	53.50	59
01 Mar 10	53.50000 -0.45	55.00	53.00	54.00	3,434
26 Feb 10	53.95000 -0.05	54.00	53.00	53.50	808
25 Feb 10	54.00000 +0.60	54.00	53.05	53.90	2,381
24 Feb 10	53.40000 -0.60	53.99	53.30	53.99	390
23 Feb 10	54.00000 -0.50	55.40	53.98	54.25	1,282
22 Feb 10	54.50000 -0.17	55.25	54.00	54.00	9,955
19 Feb 10	54.67000 +0.67	54.85	53.00	54.01	1,207
18 Feb 10	54.00000 +1.00	54.00	53.05	53.06	378
17 Feb 10	53.00000 -0.97	53.79	53.00	53.79	455
16 Feb 10	53.97000 -0.02	53.99	52.80	53.99	1,137
15 Feb 10	53.99000 -1.01	53.99	53.60	53.60	1,769
12 Feb 10	55.00000 -0.10	55.00	54.68	54.99	684
11 Feb 10	55.10000 +0.15	55.15	54.50	54.94	1,987
10 Feb 10	54.95000 -0.05	55.00	54.16	55.00	3,968
09 Feb 10	55.00000 +0.84	55.00	54.16	54.16	334
08 Feb 10	54.16000 -2.32	56.15	54.15	55.90	1,547
05 Feb 10	56.48000 -1.82	58.18	55.90	58.18	1,673
04 Feb 10	58.30000 -0.68	58.99	57.86	58.95	1,797
03 Feb 10	58.98000 +1.12	59.90	57.85	57.85	3,398
02 Feb 10	57.86000 +2.11	57.86	55.60	55.75	2,552
01 Feb 10	55.75000 +0.25	56.00	55.50	56.00	272
29 Jan 10	55.50000 -0.50	56.40	54.90	55.00	2,513
28 Jan 10	56.00000 +1.00	56.19	54.50	54.99	2,220
27 Jan 10	55.00000 +0.65	55.00	54.50	54.50	484
26 Jan 10	54.35000 +0.10	55.05	54.26	54.26	1,346
25 Jan 10	54.25000 +0.23	55.10	54.03	54.03	1,447
22 Jan 10	54.02000 -1.01	54.96	54.02	54.50	951
21 Jan 10	55.03000 -1.13	56.48	55.01	56.48	1,878
20 Jan 10	56.16000 -0.09	56.48	56.02	56.02	1,327
19 Jan 10	56.25000 +0.25	56.89	56.02	56.89	1,504
18 Jan 10	56.00000 +1.05	57.00	55.49	55.49	3,313
15 Jan 10	54.95000 +1.45	55.00	53.90	53.90	2,399
14 Jan 10	53.50000 +1.00	53.81	52.50	52.50	991
13 Jan 10	52.50000 +0.50	53.44	52.32	52.50	1,063
12 Jan 10	52.00000 -1.00	53.49	52.00	53.00	2,300
11 Jan 10	53.00000 +1.00	53.50	52.00	52.00	3,071
08 Jan 10	52.00000 -0.12	52.60	52.00	52.13	1,812
07 Jan 10	52.12000 +0.12	52.50	51.99	52.00	1,602
06 Jan 10	52.00000 -0.01	52.02	52.00	52.00	1,311
05 Jan 10	52.01000 -0.03	52.05	52.00	52.04	8,066
04 Jan 10	52.04000 -0.91	52.05	51.55	52.00	1,555
31 Dec 09	52.95000 -0.05	53.00	52.50	53.00	41
30 Dec 09	53.00000 +0.90	53.00	52.10	52.50	233
29 Dec 09	52.10000 +0.10	52.25	52.00	52.01	157
28 Dec 09	52.00000 +0.00	52.61	52.00	52.61	440