FUNDMANAGER.co.uk

Cogeco Communications

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	52.98000 +0.90	52.98	51.74	52.01	138,249
19 Oct 26	52.08000 +0.34	52.27	51.27	51.75	170,674
16 Oct 26	51.74000 -0.02	52.22	51.60	51.88	74,920
15 Oct 26	51.76000 +1.95	51.88	49.85	49.85	200,912
14 Oct 26	49.81000 +0.28	49.86	48.75	49.56	324,890
13 Oct 26	49.53000 +0.83	49.79	48.18	48.72	653,594
09 Oct 26	48.70000 -3.73	52.43	48.67	52.43	621,448
08 Oct 26	52.43000 -0.07	52.97	51.76	52.25	365,629
07 Oct 26	52.50000 +0.68	52.86	51.49	51.56	333,597
06 Oct 26	51.82000 +0.24	51.83	51.11	51.46	645,639
05 Oct 26	51.58000 -0.56	52.22	51.22	52.22	311,025
02 Oct 26	52.14000 +0.19	52.83	51.95	52.10	82,854
01 Oct 26	51.95000 -0.25	52.30	51.53	52.20	196,706
30 Sep 26	52.20000 +0.95	52.20	51.30	51.80	366,986
29 Sep 26	51.25000 -0.58	52.15	50.96	51.80	581,172
28 Sep 26	51.83000 -2.97	54.51	51.62	54.50	334,119
25 Sep 26	54.80000 -1.03	55.93	54.75	55.93	192,597
24 Sep 26	55.83000 -0.27	56.31	55.55	56.00	120,700
23 Sep 26	56.10000 -0.78	56.64	56.05	56.59	84,000
22 Sep 26	56.88000 -0.80	57.74	56.86	57.74	78,800
21 Sep 26	57.68000 -0.03	57.97	57.30	57.52	40,365
18 Sep 26	57.71000 -0.46	57.91	57.18	57.91	140,499
17 Sep 26	58.17000 +0.12	58.85	57.59	58.05	123,571
16 Sep 26	58.05000 +0.08	58.26	57.73	58.14	86,722
15 Sep 26	57.97000 -0.59	58.55	57.00	58.49	129,737
14 Sep 26	58.56000 +1.40	58.69	57.07	57.16	129,800
11 Sep 26	57.16000 +0.01	57.51	56.90	57.50	71,407
10 Sep 26	57.15000 -1.62	59.31	57.09	58.50	118,051
09 Sep 26	58.77000 -1.02	60.00	58.55	59.79	116,070
08 Sep 26	59.79000 -0.69	60.17	59.65	60.17	65,107
04 Sep 26	60.48000 +0.48	60.60	60.00	60.00	60,100
03 Sep 26	60.00000 +0.49	60.48	59.62	59.62	95,900
02 Sep 26	59.51000 -0.29	60.12	59.13	59.53	103,900
01 Sep 26	59.80000 -0.11	60.30	59.48	59.59	70,300
31 Aug 26	59.91000 -0.13	60.04	59.39	59.95	221,000
28 Aug 26	60.04000 -0.47	60.70	60.03	60.53	49,700
27 Aug 26	60.51000 -0.03	60.65	60.07	60.61	117,300
26 Aug 26	60.54000 -0.54	61.20	60.50	61.06	95,811
25 Aug 26	61.08000 +0.36	61.35	60.43	60.82	134,383
24 Aug 26	60.72000 +0.21	60.89	59.94	60.34	119,451
21 Aug 26	60.51000 +0.79	61.13	59.78	59.97	357,947
20 Aug 26	59.72000 -1.16	61.10	59.14	60.61	200,591
19 Aug 26	60.88000 -0.29	61.98	60.87	61.34	131,506
18 Aug 26	61.17000 -0.12	61.40	60.79	61.23	100,289
17 Aug 26	61.29000 +0.18	61.62	60.40	60.63	193,436
14 Aug 26	61.11000 +0.34	61.34	60.82	60.92	163,816
13 Aug 26	60.77000 +0.38	61.15	60.28	60.28	250,771
12 Aug 26	60.39000 -0.02	60.40	59.53	60.20	188,769
11 Aug 26	60.41000 +0.84	60.49	59.72	59.72	117,201
10 Aug 26	59.57000 -1.62	61.08	59.24	61.08	141,226
07 Aug 26	61.19000 +0.46	61.25	60.63	60.88	56,121
06 Aug 26	60.73000 +0.67	61.01	59.52	59.78	201,020
05 Aug 26	60.06000 -0.52	60.80	59.76	60.80	124,816
04 Aug 26	60.58000 +1.48	60.62	58.42	58.75	174,847
31 Jul 26	59.10000 -1.10	60.07	58.97	60.07	127,339
30 Jul 26	60.20000 -1.56	61.04	60.04	61.04	134,206
29 Jul 26	61.76000 +0.35	61.92	60.41	60.47	208,800
28 Jul 26	61.41000 +0.59	61.60	60.90	61.27	145,109
27 Jul 26	60.82000 +0.16	61.05	60.52	60.96	223,257
24 Jul 26	60.66000 -0.16	60.96	60.54	60.85	71,755
23 Jul 26	60.82000 -0.71	61.35	60.27	61.25	149,933
22 Jul 26	61.53000 -0.33	62.42	61.53	62.00	209,720
21 Jul 26	61.86000 -0.97	63.10	61.50	63.10	166,475
20 Jul 26	62.83000 -0.48	63.70	62.75	63.10	214,532
17 Jul 26	63.31000 +0.61	63.56	61.94	61.94	151,782
16 Jul 26	62.70000 -1.65	65.45	61.87	63.11	352,122
15 Jul 26	64.35000 +0.85	65.00	63.45	63.45	130,835
14 Jul 26	63.50000 -0.44	63.94	63.27	63.72	101,124
13 Jul 26	63.94000 +0.48	64.37	63.55	63.55	136,511
10 Jul 26	63.46000 -0.02	64.26	63.36	63.66	82,004
09 Jul 26	63.48000 -0.01	64.23	63.25	63.62	68,404
08 Jul 26	63.49000 -0.38	64.12	63.49	64.02	88,271
07 Jul 26	63.87000 +0.36	64.82	63.77	64.03	88,241
06 Jul 26	63.51000 -0.76	64.84	63.47	64.03	108,613
03 Jul 26	64.27000 +0.85	64.50	63.27	63.27	27,937
02 Jul 26	63.42000 +0.06	64.66	62.91	63.36	100,950
30 Jun 26	63.36000 -1.01	64.54	63.30	64.08	123,051
29 Jun 26	64.37000 +0.02	64.55	63.63	64.48	108,340
26 Jun 26	64.35000 +0.57	64.81	63.52	63.52	151,160
25 Jun 26	63.78000 +0.21	64.03	62.82	63.51	128,895
24 Jun 26	63.57000 +0.10	63.77	62.77	63.58	53,364
23 Jun 26	63.47000 +0.76	64.09	62.32	62.71	62,900
22 Jun 26	62.71000 -1.14	63.72	62.63	63.55	141,994
19 Jun 26	63.85000 +1.11	64.30	63.00	63.00	43,284
18 Jun 26	62.74000 -2.07	64.97	62.66	64.97	197,943
17 Jun 26	64.81000 -0.68	65.54	64.50	65.44	71,693
16 Jun 26	65.49000 -0.11	65.98	65.18	65.70	56,713
15 Jun 26	65.60000 -1.03	67.00	65.45	67.00	91,900
12 Jun 26	66.63000 +0.26	66.91	66.40	66.59	81,865
11 Jun 26	66.37000 +0.55	66.63	65.83	66.30	120,107
10 Jun 26	65.82000 +0.34	66.20	65.51	65.74	57,384
09 Jun 26	65.48000 +0.15	65.79	64.87	65.49	60,810
08 Jun 26	65.33000 +0.70	65.49	64.51	64.98	71,843
05 Jun 26	64.63000 -0.93	66.01	64.63	65.67	64,329
04 Jun 26	65.56000 -0.25	66.15	64.79	66.05	127,971
03 Jun 26	65.81000 +0.14	65.98	65.42	65.66	81,538
02 Jun 26	65.67000 -0.30	66.79	65.09	65.96	96,956
01 Jun 26	65.97000 -1.25	66.99	64.76	66.48	178,064
29 May 26	67.22000 +0.90	67.22	66.16	66.19	244,310
28 May 26	66.32000 +0.55	66.68	65.52	65.66	244,334
27 May 26	65.77000 +0.68	66.38	65.13	65.13	117,335
26 May 26	65.09000 -0.46	65.73	65.00	65.33	91,878
25 May 26	65.55000 +0.16	65.61	65.04	65.47	34,013
22 May 26	65.39000 +0.92	65.56	63.78	64.50	247,222
21 May 26	64.47000 +0.23	64.90	63.85	64.21	98,082
20 May 26	64.24000 +0.45	64.38	63.69	63.84	277,500
19 May 26	63.79000 +0.99	64.03	62.76	62.89	192,146
15 May 26	62.80000 -0.31	63.31	62.75	63.10	336,069
14 May 26	63.11000 +0.21	63.45	62.90	63.09	197,825
13 May 26	62.90000 -0.19	63.51	62.65	63.02	229,769
12 May 26	63.09000 -0.32	63.81	63.02	63.51	492,079
11 May 26	63.41000 -0.54	64.55	63.41	63.88	236,741
08 May 26	63.95000 +0.41	64.25	63.47	63.84	184,469
07 May 26	63.54000 +0.01	63.75	63.15	63.51	460,143
06 May 26	63.53000 +0.53	63.86	63.20	63.20	243,944
05 May 26	63.00000 +0.03	63.29	62.59	62.95	172,175
04 May 26	62.97000 -0.51	63.58	62.95	63.45	195,262
01 May 26	63.48000 +0.54	63.54	62.70	63.25	186,346
30 Apr 26	62.94000 +0.74	63.05	62.20	62.23	375,006
29 Apr 26	62.20000 -0.49	62.91	62.12	62.61	179,475
28 Apr 26	62.69000 -0.03	63.44	62.68	62.87	251,359
27 Apr 26	62.72000 +0.32	63.52	62.40	62.44	261,487
24 Apr 26	62.40000 -0.43	63.00	62.20	63.00	131,097
23 Apr 26	62.83000 -0.16	62.92	61.99	62.00	190,519
22 Apr 26	62.99000 -0.15	63.75	62.75	63.13	163,401
21 Apr 26	63.14000 -0.19	64.00	62.91	63.36	211,622
20 Apr 26	63.33000 -0.43	64.40	63.32	63.66	245,175
17 Apr 26	63.76000 +0.46	64.09	63.36	63.61	124,730
16 Apr 26	63.30000 +0.72	63.50	62.77	62.77	149,151
15 Apr 26	62.58000 +0.28	62.67	61.88	62.10	254,786
14 Apr 26	62.30000 +0.50	62.74	61.66	61.90	393,424
13 Apr 26	61.80000 +0.40	62.92	61.72	62.00	548,392
10 Apr 26	61.40000 -5.30	64.71	60.89	63.00	962,205
09 Apr 26	66.70000 -1.42	68.35	66.42	68.35	336,017
08 Apr 26	68.12000 -0.07	69.02	67.90	69.00	131,027
07 Apr 26	68.19000 -0.77	69.74	67.81	69.28	175,551
06 Apr 26	68.96000 -1.01	70.00	68.70	69.91	210,276
02 Apr 26	69.97000 +0.15	70.17	68.62	69.82	104,094
01 Apr 26	69.82000 -0.78	71.23	69.50	70.55	99,784
31 Mar 26	70.60000 +1.53	70.68	69.03	69.07	155,261
30 Mar 26	69.07000 -0.96	70.39	68.63	69.90	92,714
27 Mar 26	70.03000 -0.39	71.87	69.68	70.42	124,924
26 Mar 26	70.42000 -6.37	75.20	69.88	75.00	312,628
25 Mar 26	76.79000 +0.34	77.38	76.26	76.84	67,536
24 Mar 26	76.45000 -0.01	77.40	75.97	75.97	98,771
23 Mar 26	76.46000 +1.78	76.87	73.71	74.80	147,672
20 Mar 26	74.68000 +1.11	74.91	73.10	73.10	1,487,175
19 Mar 26	73.57000 -0.18	73.94	72.46	73.61	99,840
18 Mar 26	73.75000 +0.72	73.97	72.91	73.10	93,207
17 Mar 26	73.03000 +1.48	73.14	71.50	71.59	179,747
16 Mar 26	71.55000 +0.86	71.99	70.67	70.74	239,347
13 Mar 26	70.69000 -0.26	71.64	70.63	71.10	111,696
12 Mar 26	70.95000 -0.58	72.32	70.90	71.40	196,775
11 Mar 26	71.53000 -0.57	72.01	71.19	71.78	89,017
10 Mar 26	72.10000 +0.62	72.11	71.22	71.48	124,656
09 Mar 26	71.48000 +0.25	71.74	69.95	70.42	198,527
06 Mar 26	71.23000 -1.77	72.64	71.00	72.64	124,800
05 Mar 26	73.00000 +0.00	73.65	72.69	73.00	99,000
04 Mar 26	73.00000 -0.04	73.63	72.78	73.00	70,300
03 Mar 26	73.04000 +0.35	73.27	71.97	72.26	174,100
02 Mar 26	72.69000 +0.33	73.00	71.31	72.00	138,900
27 Feb 26	72.36000 -0.47	73.03	72.22	72.43	241,900
26 Feb 26	72.83000 -0.74	74.40	72.41	73.69	266,800
25 Feb 26	73.57000 +3.70	73.99	70.20	70.90	278,300
24 Feb 26	69.87000 +0.90	69.87	68.87	69.00	175,200
23 Feb 26	68.97000 +0.34	69.12	68.26	68.63	150,100
20 Feb 26	68.63000 -0.82	69.35	68.57	69.03	72,600
19 Feb 26	69.45000 -0.47	69.83	69.14	69.83	66,000
18 Feb 26	69.92000 -0.42	70.84	69.53	70.50	121,600
17 Feb 26	70.34000 +1.34	70.34	69.15	69.15	175,400
13 Feb 26	69.00000 +0.50	69.62	68.42	68.68	171,000
12 Feb 26	68.50000 -0.25	69.23	68.50	68.98	217,600
11 Feb 26	68.75000 +0.66	69.13	67.86	68.00	168,900
10 Feb 26	68.09000 +0.92	68.20	66.86	67.15	221,100
09 Feb 26	67.17000 +0.53	67.36	66.42	66.71	97,300
06 Feb 26	66.64000 +0.16	67.25	66.35	66.47	151,900
05 Feb 26	66.48000 +0.27	66.48	64.76	66.39	267,400
04 Feb 26	66.21000 -0.31	66.74	66.14	66.46	240,400
03 Feb 26	66.52000 +0.01	67.00	66.26	66.61	147,200
02 Feb 26	66.51000 +0.88	67.02	66.02	66.10	160,900
30 Jan 26	65.63000 +0.31	66.10	65.18	65.33	196,500
29 Jan 26	65.32000 -1.17	66.55	64.94	66.50	247,200
28 Jan 26	66.49000 -1.01	67.23	66.44	66.87	399,200
27 Jan 26	67.50000 -4.26	67.73	66.58	66.98	1,004,219
26 Jan 26	71.76000 -0.48	72.30	71.27	72.30	98,736
23 Jan 26	72.24000 +0.71	72.57	71.50	71.50	121,773
22 Jan 26	71.53000 +0.46	72.48	71.40	71.50	84,632
21 Jan 26	71.07000 -0.14	71.60	70.60	71.55	103,147
20 Jan 26	71.21000 -0.42	72.43	70.94	72.00	131,871
19 Jan 26	71.63000 -1.54	73.00	71.27	72.90	46,818
16 Jan 26	73.17000 +2.31	74.39	71.19	71.19	282,319
15 Jan 26	70.86000 +2.45	72.20	68.26	68.26	258,718
14 Jan 26	68.41000 +1.10	68.51	67.41	67.43	93,080
13 Jan 26	67.31000 -0.97	68.45	67.29	67.87	134,964
12 Jan 26	68.28000 +0.32	68.37	67.82	67.96	115,006
09 Jan 26	67.96000 +0.94	68.11	66.90	66.93	36,564
08 Jan 26	67.02000 +0.04	68.00	67.02	67.33	53,626
07 Jan 26	66.98000 -1.27	68.50	66.90	67.99	46,962
06 Jan 26	68.25000 +0.80	68.32	67.25	67.25	48,665
05 Jan 26	67.45000 +0.34	67.45	66.42	67.11	109,315
02 Jan 26	67.11000 +0.64	67.49	66.62	66.81	89,904
31 Dec 25	66.47000 +0.21	66.52	65.99	66.26	47,010
30 Dec 25	66.26000 +0.08	66.50	66.05	66.18	95,577
29 Dec 25	66.18000 +0.11	66.28	65.80	65.99	59,795
24 Dec 25	66.07000 +0.16	66.19	65.75	65.91	15,152
23 Dec 25	65.91000 -0.25	66.86	65.71	66.12	100,887
22 Dec 25	66.16000 +0.37	66.23	65.11	65.54	80,194
19 Dec 25	65.79000 -0.27	66.28	65.58	66.28	82,518
18 Dec 25	66.06000 -0.41	67.67	65.86	66.67	79,782
17 Dec 25	66.47000 +0.38	66.66	66.13	66.46	61,682
16 Dec 25	66.09000 -0.16	66.31	65.76	66.01	45,109
15 Dec 25	66.25000 -0.12	66.55	65.99	66.18	64,639
12 Dec 25	66.37000 +0.49	66.57	65.77	66.57	61,019
11 Dec 25	65.88000 -0.49	66.56	65.88	66.21	42,786
10 Dec 25	66.37000 -0.60	67.36	66.36	67.34	27,197
09 Dec 25	66.97000 +0.17	67.30	66.73	66.80	50,927
08 Dec 25	66.80000 -0.27	66.99	66.39	66.97	75,651
05 Dec 25	67.07000 -0.42	68.18	66.68	67.54	46,571
04 Dec 25	67.49000 -0.18	68.45	67.49	68.10	104,630
03 Dec 25	67.67000 +1.03	67.85	66.33	66.33	60,029
02 Dec 25	66.64000 -0.71	67.50	66.50	66.97	125,264
01 Dec 25	67.35000 -0.95	68.09	66.82	68.09	185,598
28 Nov 25	68.30000 +0.79	68.33	67.50	67.72	44,123
27 Nov 25	67.51000 +0.27	67.96	67.20	67.20	19,475
26 Nov 25	67.24000 -0.94	68.32	66.90	68.00	166,841
25 Nov 25	68.18000 +0.93	68.60	67.73	67.73	122,289
24 Nov 25	67.25000 +0.75	67.40	66.33	66.33	148,319
21 Nov 25	66.50000 +0.72	67.39	65.76	65.76	116,695
20 Nov 25	65.78000 +0.16	66.22	65.62	65.73	96,087
19 Nov 25	65.62000 +1.00	65.73	64.66	64.81	67,949
18 Nov 25	64.62000 -0.84	65.45	64.51	65.10	58,776
17 Nov 25	65.46000 -0.45	66.00	65.08	65.97	56,187
14 Nov 25	65.91000 +0.03	65.97	65.02	65.62	68,001
13 Nov 25	65.88000 +0.21	66.03	65.32	65.67	63,319
12 Nov 25	65.67000 +0.36	66.27	64.16	64.16	97,764
11 Nov 25	65.31000 +0.08	65.74	65.00	65.00	55,542
10 Nov 25	65.23000 +0.25	65.53	64.85	64.97	70,236
07 Nov 25	64.98000 +0.36	65.34	64.33	64.60	65,852
06 Nov 25	64.62000 +0.42	65.73	64.42	64.66	138,997
05 Nov 25	64.20000 -0.25	64.87	63.95	64.87	154,617
04 Nov 25	64.45000 -1.40	65.60	63.88	65.17	65,804
03 Nov 25	65.85000 +1.99	65.93	63.86	64.00	79,339
31 Oct 25	63.86000 +2.53	64.50	61.60	61.60	173,944
30 Oct 25	61.33000 -4.89	66.04	61.05	66.04	285,184
29 Oct 25	66.22000 -0.26	66.57	65.95	66.34	33,925
28 Oct 25	66.48000 -0.01	67.13	66.35	66.59	91,457
27 Oct 25	66.49000 -0.38	67.04	66.24	66.57	37,769
24 Oct 25	66.87000 -0.32	67.48	66.72	67.17	62,156
23 Oct 25	67.19000 -0.16	68.11	67.14	67.36	79,912
22 Oct 25	67.35000 +1.05	67.35	66.28	66.67	63,610
21 Oct 25	66.30000 +0.39	66.80	66.14	66.17	79,495
20 Oct 25	65.91000 -0.65	66.53	65.62	66.53	103,080
17 Oct 25	66.56000 +1.85	66.64	64.50	64.50	100,478
16 Oct 25	64.71000 +0.07	65.12	64.51	64.51	84,827
15 Oct 25	64.64000 +0.18	65.60	64.39	64.82	38,490
14 Oct 25	64.46000 +0.21	64.67	63.53	64.06	29,683
10 Oct 25	64.25000 +0.08	64.58	63.62	64.12	46,590
09 Oct 25	64.17000 +0.50	64.38	63.63	63.96	50,301
08 Oct 25	63.67000 +0.12	63.82	63.20	63.50	64,380
07 Oct 25	63.55000 -0.62	64.36	63.40	64.31	63,588
06 Oct 25	64.17000 -0.41	64.66	63.80	64.66	49,918
03 Oct 25	64.58000 -0.39	64.94	64.13	64.65	55,664
02 Oct 25	64.97000 +0.42	65.25	64.22	64.58	73,159
01 Oct 25	64.55000 +0.59	64.79	63.64	63.64	58,348
30 Sep 25	63.96000 -0.67	64.63	63.84	64.63	53,985
29 Sep 25	64.63000 -0.11	65.18	64.48	64.78	29,600
26 Sep 25	64.74000 +0.63	65.04	64.25	64.48	78,916
25 Sep 25	64.11000 +0.47	64.30	63.60	63.86	47,758
24 Sep 25	63.64000 -0.93	65.22	63.44	64.49	150,633
23 Sep 25	64.57000 +0.08	64.85	64.44	64.51	21,355
22 Sep 25	64.49000 -0.82	65.86	64.40	65.14	61,018
19 Sep 25	65.31000 -0.02	65.73	64.97	65.06	74,256
18 Sep 25	65.33000 -1.19	66.47	65.18	66.47	64,444
17 Sep 25	66.52000 +0.74	66.61	65.62	65.62	69,715
16 Sep 25	65.78000 +0.46	66.14	65.32	65.32	121,062
15 Sep 25	65.32000 -0.43	65.98	65.01	65.69	52,173
12 Sep 25	65.75000 +0.67	65.83	64.95	65.37	58,206
11 Sep 25	65.08000 -0.05	65.49	64.95	65.49	36,957
10 Sep 25	65.13000 +0.55	65.25	64.43	64.58	42,021
09 Sep 25	64.58000 -0.06	64.91	64.11	64.64	36,264
08 Sep 25	64.64000 -0.40	64.99	63.88	64.68	45,127
05 Sep 25	65.04000 +0.05	65.53	64.98	65.06	39,461
04 Sep 25	64.99000 +1.00	65.03	63.67	63.67	58,553
03 Sep 25	63.99000 -0.04	64.12	63.51	63.71	53,487
02 Sep 25	64.03000 -0.25	64.27	63.48	64.00	48,153
29 Aug 25	64.28000 +0.23	64.53	63.72	64.09	58,077
28 Aug 25	64.05000 -0.14	64.48	63.70	64.08	48,671
27 Aug 25	64.19000 +0.65	64.63	63.47	63.47	37,272
26 Aug 25	63.54000 -0.21	64.05	63.37	63.37	95,292
25 Aug 25	63.75000 +0.36	63.75	62.86	63.75	40,068
22 Aug 25	63.39000 +0.05	63.86	63.39	63.51	32,915
21 Aug 25	63.34000 +0.42	63.40	62.85	63.09	42,687
20 Aug 25	62.92000 -0.24	63.32	62.66	62.68	34,703
19 Aug 25	63.16000 -0.19	63.79	62.93	63.59	50,591
18 Aug 25	63.35000 -0.02	63.76	63.17	63.36	46,730
15 Aug 25	63.37000 +0.60	63.45	62.59	62.59	40,299
14 Aug 25	62.77000 +0.26	62.93	62.12	62.64	71,581
13 Aug 25	62.51000 +0.63	62.81	61.61	61.61	43,667
12 Aug 25	61.88000 +0.11	62.68	60.97	61.20	59,265
11 Aug 25	61.77000 +0.25	61.93	61.38	61.61	40,765
08 Aug 25	61.52000 -0.12	62.49	61.10	61.10	60,038
07 Aug 25	61.64000 -0.82	62.88	61.55	62.47	39,488
06 Aug 25	62.46000 -0.58	63.30	62.16	63.00	58,273
05 Aug 25	63.04000 +0.43	63.88	62.63	62.63	70,749
01 Aug 25	62.61000 +0.22	62.92	61.57	62.74	113,103
31 Jul 25	62.39000 -1.31	63.80	62.29	63.80	124,392
30 Jul 25	63.70000 -0.50	64.36	63.45	63.95	50,473
29 Jul 25	64.20000 -1.50	65.00	63.53	64.61	90,756
28 Jul 25	65.70000 -0.78	66.61	65.61	66.60	150,178
25 Jul 25	66.48000 +0.16	66.57	66.08	66.29	69,133
24 Jul 25	66.32000 -0.46	67.16	66.23	66.66	62,394
23 Jul 25	66.78000 +1.49	67.05	65.44	65.58	96,969
22 Jul 25	65.29000 -0.11	66.20	65.24	65.27	77,574
21 Jul 25	65.40000 -0.20	66.20	65.19	65.80	86,226
18 Jul 25	65.60000 -0.84	67.21	65.32	66.03	116,941
17 Jul 25	66.44000 +1.56	67.13	64.00	65.21	211,565
16 Jul 25	64.88000 -6.02	69.30	64.32	69.17	352,117
15 Jul 25	70.90000 -1.01	71.93	70.80	71.92	42,067
14 Jul 25	71.91000 -0.35	72.75	71.81	72.26	60,774
11 Jul 25	72.26000 -0.33	72.66	71.91	72.25	25,843
10 Jul 25	72.59000 +0.12	72.95	72.04	72.73	35,244
09 Jul 25	72.47000 +0.24	72.71	71.89	72.23	19,875
08 Jul 25	72.23000 -0.28	73.35	71.89	72.33	40,951
07 Jul 25	72.51000 -0.33	72.85	72.31	72.84	76,909
04 Jul 25	72.84000 +0.84	73.17	71.97	72.03	16,003
03 Jul 25	72.00000 -0.86	73.11	71.35	72.86	35,701
02 Jul 25	72.86000 +1.81	72.87	71.00	71.06	54,238
30 Jun 25	71.05000 +1.82	71.18	69.09	69.50	43,699
27 Jun 25	69.23000 +0.20	69.47	68.76	68.91	46,813
26 Jun 25	69.03000 +0.09	69.13	68.50	68.99	39,844
25 Jun 25	68.94000 +0.46	68.99	68.02	68.48	76,232
24 Jun 25	68.48000 -0.29	69.00	68.43	69.00	40,323
23 Jun 25	68.77000 +0.29	68.88	68.13	68.13	30,688
20 Jun 25	68.48000 +0.10	69.07	68.02	68.34	112,032
19 Jun 25	68.38000 +0.10	68.45	67.91	68.04	8,959
18 Jun 25	68.28000 +0.58	68.79	67.45	67.97	55,339
17 Jun 25	67.70000 -0.63	68.47	67.43	68.47	21,606
16 Jun 25	68.33000 +0.62	68.48	67.81	68.48	31,405
13 Jun 25	67.71000 -0.50	68.11	67.35	67.96	66,625
12 Jun 25	68.21000 +0.38	68.34	67.71	68.08	36,276
11 Jun 25	67.83000 +0.45	68.05	67.09	67.51	37,639
10 Jun 25	67.38000 -0.05	68.22	67.27	67.46	24,770
09 Jun 25	67.43000 -0.46	68.82	67.26	67.89	20,906
06 Jun 25	67.89000 -0.75	69.10	67.67	69.07	28,960
05 Jun 25	68.64000 +0.06	69.13	68.00	68.50	22,864
04 Jun 25	68.58000 +0.16	68.82	68.09	68.09	34,097
03 Jun 25	68.42000 -0.28	68.72	67.61	68.53	77,035
02 Jun 25	68.70000 -0.40	69.20	68.53	68.53	57,783
30 May 25	69.10000 +0.95	69.10	68.03	68.03	100,828
29 May 25	68.15000 +0.29	68.67	67.00	67.90	24,799
28 May 25	67.86000 +0.00	67.99	66.98	67.99	53,470
27 May 25	67.86000 -0.76	69.02	67.65	67.83	35,560
26 May 25	68.62000 +0.51	68.94	68.15	68.15	21,978
23 May 25	68.11000 -0.32	69.75	67.88	68.78	35,670
22 May 25	68.43000 +0.25	68.99	67.28	68.14	30,914
21 May 25	68.18000 -0.56	69.10	67.75	68.75	36,471
20 May 25	68.74000 +0.37	69.50	68.37	68.37	30,282
16 May 25	68.37000 -0.22	69.05	68.28	68.64	29,471
15 May 25	68.59000 +1.72	69.12	67.16	67.16	34,565
14 May 25	66.87000 -0.35	67.27	66.16	67.22	35,856
13 May 25	67.22000 -0.49	67.97	67.12	67.75	32,717
12 May 25	67.71000 -1.68	70.00	67.69	69.39	94,443
09 May 25	69.39000 +0.90	69.80	68.77	69.39	84,814
08 May 25	68.49000 +0.31	70.15	68.25	68.25	49,780
07 May 25	68.18000 +0.95	68.42	67.17	67.34	28,928
06 May 25	67.23000 +1.12	67.96	66.75	66.77	24,763
05 May 25	66.11000 -0.43	67.12	65.84	67.12	34,502
02 May 25	66.54000 -0.31	67.30	66.11	66.88	32,597
01 May 25	66.85000 -0.95	68.11	66.78	67.80	125,437
30 Apr 25	67.80000 +1.74	67.88	66.06	66.06	77,506
29 Apr 25	66.06000 +0.73	66.19	65.45	65.65	40,237
28 Apr 25	65.33000 +0.70	65.50	64.39	64.44	34,341
25 Apr 25	64.63000 -0.03	64.85	63.46	64.01	88,217
24 Apr 25	64.66000 +0.29	65.06	64.37	64.37	63,066
23 Apr 25	64.37000 -1.83	65.23	64.01	65.23	67,075
22 Apr 25	66.20000 -0.21	67.50	65.99	66.54	66,274
21 Apr 25	66.41000 +0.72	66.45	65.70	65.95	68,777
17 Apr 25	65.69000 +0.71	66.25	64.82	64.82	53,074
16 Apr 25	64.98000 -0.24	66.09	64.92	65.08	42,293
15 Apr 25	65.22000 +0.39	65.50	64.68	64.73	72,414
14 Apr 25	64.83000 +2.30	64.95	63.16	63.45	83,450
11 Apr 25	62.53000 +1.02	63.61	61.25	61.41	86,152
10 Apr 25	61.51000 -4.79	65.99	60.75	64.53	142,855
09 Apr 25	66.30000 +0.06	67.15	63.70	65.03	180,267
08 Apr 25	66.24000 +0.22	67.10	65.65	66.61	102,168
07 Apr 25	66.02000 -0.95	67.28	64.56	65.10	97,398
04 Apr 25	66.97000 -2.15	69.08	66.65	68.94	73,711
03 Apr 25	69.12000 +0.03	70.00	68.32	68.50	64,344
02 Apr 25	69.09000 -0.41	70.19	68.63	70.19	56,989
01 Apr 25	69.50000 -0.68	70.46	68.79	70.46	161,857
31 Mar 25	70.18000 +1.78	70.45	67.37	67.72	108,863
28 Mar 25	68.40000 -0.80	69.37	68.38	69.13	45,895
27 Mar 25	69.20000 +1.58	70.10	67.54	67.54	87,894
26 Mar 25	67.62000 +0.41	67.65	66.91	67.50	42,502
25 Mar 25	67.21000 +0.71	67.52	66.31	66.31	36,162
24 Mar 25	66.50000 -0.17	67.69	65.81	66.94	92,690
21 Mar 25	66.67000 +0.46	68.44	65.61	66.21	1,338,725
20 Mar 25	66.21000 -1.31	67.01	65.95	66.99	100,859
19 Mar 25	67.52000 +0.25	67.55	66.99	67.29	54,216
18 Mar 25	67.27000 -0.63	68.64	66.85	67.97	67,471
17 Mar 25	67.90000 +0.60	68.61	67.33	67.33	72,382
14 Mar 25	67.30000 +0.25	67.71	66.49	66.49	31,477
13 Mar 25	67.05000 +0.56	67.68	66.20	66.20	78,156
12 Mar 25	66.49000 -0.58	67.00	65.64	66.32	81,379
11 Mar 25	67.07000 +0.61	67.23	65.92	66.53	90,995
10 Mar 25	66.46000 -0.27	67.98	66.30	66.96	144,878
07 Mar 25	66.73000 +0.89	67.23	65.63	66.10	51,093
06 Mar 25	65.84000 -0.23	66.28	65.40	65.44	35,054
05 Mar 25	66.07000 +1.12	67.94	65.27	65.27	82,664
04 Mar 25	64.95000 -0.38	65.10	63.93	65.00	51,439
03 Mar 25	65.33000 -0.44	66.39	65.17	65.32	49,605
28 Feb 25	65.77000 -1.32	67.24	65.73	67.13	85,607
27 Feb 25	67.09000 -0.87	68.26	67.07	67.90	56,349
26 Feb 25	67.96000 +0.97	68.15	66.94	67.15	61,795
25 Feb 25	66.99000 -0.04	67.68	66.72	66.84	84,706
24 Feb 25	67.03000 +1.86	67.14	65.39	65.76	90,981
21 Feb 25	65.17000 +0.14	65.51	64.70	65.08	90,723
20 Feb 25	65.03000 -0.07	65.36	64.10	64.83	79,155
19 Feb 25	65.10000 -0.34	66.31	64.34	65.23	169,771
18 Feb 25	65.44000 +0.57	65.79	64.33	64.83	106,438
14 Feb 25	64.87000 +1.03	64.96	63.84	63.84	79,216
13 Feb 25	63.84000 +0.26	64.97	63.71	64.02	130,657
12 Feb 25	63.58000 +0.23	63.65	62.99	62.99	42,262
11 Feb 25	63.35000 +0.43	63.63	62.60	62.82	82,269
10 Feb 25	62.92000 +0.75	63.46	62.47	62.55	109,470
07 Feb 25	62.17000 -0.94	63.09	62.05	62.93	94,460
06 Feb 25	63.11000 -0.80	64.61	62.80	63.69	137,042
05 Feb 25	63.91000 +1.36	63.99	62.50	63.00	73,724
04 Feb 25	62.55000 +2.48	63.14	59.90	60.08	151,680
03 Feb 25	60.07000 -1.08	60.37	59.10	59.41	142,769
31 Jan 25	61.15000 -0.59	61.89	60.68	61.80	122,610
30 Jan 25	61.74000 +0.76	62.68	61.17	61.34	77,513
29 Jan 25	60.98000 +0.18	61.38	60.29	60.29	63,151
28 Jan 25	60.80000 +0.32	60.97	60.25	60.78	72,979
27 Jan 25	60.48000 -1.73	62.31	60.38	60.68	111,630
24 Jan 25	62.21000 +0.46	62.58	61.59	61.71	92,700
23 Jan 25	61.75000 +0.41	62.18	61.22	61.58	103,735
22 Jan 25	61.34000 +0.08	61.59	60.60	61.35	93,769
21 Jan 25	61.26000 -0.62	61.99	61.03	61.83	129,450
20 Jan 25	61.88000 -0.22	62.50	61.35	61.35	84,361
17 Jan 25	62.10000 -0.34	63.35	61.63	62.68	175,245
16 Jan 25	62.44000 +0.58	62.90	61.00	61.87	134,638
15 Jan 25	61.86000 -1.57	63.58	61.81	62.22	215,773
14 Jan 25	63.43000 -4.00	70.00	62.28	69.80	248,578
13 Jan 25	67.43000 -0.28	68.07	67.00	67.26	60,802
10 Jan 25	67.71000 -1.18	68.54	67.40	68.27	62,282
09 Jan 25	68.89000 -0.41	69.13	68.15	69.01	41,429
08 Jan 25	69.30000 -1.80	71.24	69.04	71.24	58,939
07 Jan 25	71.10000 +2.03	72.12	69.48	69.48	98,378
06 Jan 25	69.07000 +0.36	69.47	68.15	69.22	65,004
03 Jan 25	68.71000 +0.67	69.45	68.04	68.04	34,825
02 Jan 25	68.04000 +0.69	68.40	67.62	67.63	21,027
31 Dec 24	67.35000 +0.79	67.90	66.26	66.26	33,654
30 Dec 24	66.56000 -0.21	67.23	65.92	66.50	19,817
27 Dec 24	66.77000 +0.63	68.24	66.39	68.10	49,468
24 Dec 24	66.14000 -0.37	66.67	65.86	66.14	14,899
23 Dec 24	66.51000 +0.15	67.39	64.67	66.37	40,600
20 Dec 24	66.36000 +0.92	66.65	65.01	65.84	102,971
19 Dec 24	65.44000 -0.76	66.10	65.30	65.89	84,690
18 Dec 24	66.20000 -0.60	67.28	65.96	66.85	58,525
17 Dec 24	66.80000 -1.79	68.55	66.31	68.46	85,092
16 Dec 24	68.59000 -1.54	69.79	68.44	69.76	44,923
13 Dec 24	70.13000 -0.45	70.63	69.44	70.58	30,728
12 Dec 24	70.58000 -0.27	71.06	70.00	70.88	32,497
11 Dec 24	70.85000 -0.94	72.48	70.66	72.48	38,571
10 Dec 24	71.79000 -0.60	73.36	71.51	72.06	50,887
09 Dec 24	72.39000 -2.26	75.09	72.09	74.53	65,218
06 Dec 24	74.65000 +0.59	74.80	73.96	74.24	46,882
05 Dec 24	74.06000 +0.67	74.13	72.96	73.07	63,947
04 Dec 24	73.39000 +1.30	73.43	71.87	72.41	63,153
03 Dec 24	72.09000 +1.79	72.35	70.59	70.59	131,593
02 Dec 24	70.30000 +0.30	70.35	69.14	70.16	93,445
29 Nov 24	70.00000 +3.17	70.00	66.76	67.09	84,373
28 Nov 24	66.83000 -0.09	67.33	66.68	66.68	44,632
27 Nov 24	66.92000 -0.09	67.72	66.65	67.01	87,567
26 Nov 24	67.01000 -1.62	68.85	66.85	68.85	55,839
25 Nov 24	68.63000 -0.65	69.76	68.35	69.65	66,570
22 Nov 24	69.28000 +0.71	69.65	68.49	68.49	33,525
21 Nov 24	68.57000 -0.42	69.00	68.39	68.52	44,221
20 Nov 24	68.99000 -0.24	69.12	68.39	69.00	23,342
19 Nov 24	69.23000 +0.35	69.57	68.30	68.38	20,827
18 Nov 24	68.88000 -0.48	69.88	68.87	69.25	30,472
15 Nov 24	69.36000 -0.42	70.53	69.00	69.42	45,764
14 Nov 24	69.78000 -1.02	71.11	69.44	70.01	40,447
13 Nov 24	70.80000 -0.81	72.00	70.76	71.57	39,551
12 Nov 24	71.61000 -0.03	71.74	70.80	70.99	53,413
11 Nov 24	71.64000 -0.49	72.91	71.28	72.18	41,881
08 Nov 24	72.13000 +0.63	72.36	71.25	71.40	60,570
07 Nov 24	71.50000 +0.62	71.52	69.91	71.21	80,731
06 Nov 24	70.88000 +0.14	71.40	70.50	70.90	73,646
05 Nov 24	70.74000 +0.80	71.24	69.25	69.58	130,112
04 Nov 24	69.94000 +0.69	71.98	69.51	70.84	114,549
01 Nov 24	69.25000 -0.90	71.54	68.00	69.83	70,985
31 Oct 24	70.15000 +0.47	70.50	69.70	69.71	37,684
30 Oct 24	69.68000 +0.59	70.01	68.84	68.84	63,291
29 Oct 24	69.09000 -1.48	70.71	68.71	70.71	49,066
28 Oct 24	70.57000 -0.94	71.76	70.41	71.41	75,658
25 Oct 24	71.51000 -0.07	71.86	71.00	71.05	23,144
24 Oct 24	71.58000 -0.27	72.40	71.18	71.97	53,036
23 Oct 24	71.85000 +0.89	71.94	70.23	70.23	47,605
22 Oct 24	70.96000 +0.72	71.01	69.56	69.76	55,968
21 Oct 24	70.24000 -0.68	71.13	70.19	70.78	50,270
18 Oct 24	70.92000 -1.04	72.39	70.92	71.82	38,332
17 Oct 24	71.96000 +0.92	72.31	71.10	71.49	67,785
16 Oct 24	71.04000 +1.36	71.27	69.75	69.75	52,062
15 Oct 24	69.68000 +0.38	70.26	69.20	69.30	53,294
11 Oct 24	69.30000 +0.87	69.43	68.38	68.71	45,858
10 Oct 24	68.43000 +0.42	68.68	67.79	68.41	44,505
09 Oct 24	68.01000 +0.13	68.45	67.91	67.91	35,554
08 Oct 24	67.88000 -0.38	68.26	67.60	68.26	34,246
07 Oct 24	68.26000 -1.04	69.34	67.69	69.34	41,918
04 Oct 24	69.30000 +0.04	70.02	69.28	69.52	39,581
03 Oct 24	69.26000 -1.57	70.73	68.76	70.73	43,043
02 Oct 24	70.83000 -0.86	71.63	70.25	71.04	40,352
01 Oct 24	71.69000 +0.19	71.69	70.53	71.49	59,678
30 Sep 24	71.50000 +0.16	71.55	70.90	71.23	54,132
27 Sep 24	71.34000 +1.25	71.53	69.66	70.00	119,761
26 Sep 24	70.09000 +0.83	70.45	69.05	69.25	110,563
25 Sep 24	69.26000 +0.00	69.31	68.47	69.26	48,051
24 Sep 24	69.26000 +1.11	69.30	68.18	68.80	58,349
23 Sep 24	68.15000 +0.03	68.89	67.88	68.16	362,841
20 Sep 24	68.12000 +0.65	68.98	67.45	68.49	314,138
19 Sep 24	67.47000 +0.50	67.50	65.75	67.30	114,079
18 Sep 24	66.97000 -0.22	67.33	66.70	66.87	45,589
17 Sep 24	67.19000 -0.53	68.00	67.05	67.59	30,338
16 Sep 24	67.72000 +0.68	68.10	66.83	67.07	46,220
13 Sep 24	67.04000 +0.57	67.58	66.39	66.48	33,547
12 Sep 24	66.47000 +1.14	66.77	65.27	65.27	86,123
11 Sep 24	65.33000 -1.07	66.05	64.84	66.03	48,089
10 Sep 24	66.40000 +0.37	66.64	65.96	66.03	46,151
09 Sep 24	66.03000 +0.94	66.42	65.12	65.12	41,001
06 Sep 24	65.09000 -0.01	65.98	64.70	65.54	40,077
05 Sep 24	65.10000 +0.31	65.43	64.88	65.05	34,541
04 Sep 24	64.79000 +0.66	65.36	64.25	64.25	47,268
03 Sep 24	64.13000 -0.44	64.81	63.73	64.67	32,403
30 Aug 24	64.57000 +0.26	64.80	63.72	64.12	64,603
29 Aug 24	64.31000 -0.58	64.94	63.96	64.90	22,392
28 Aug 24	64.89000 -0.28	65.55	64.38	65.11	84,930
27 Aug 24	65.17000 -0.28	65.25	64.45	65.18	29,034
26 Aug 24	65.45000 +0.23	65.65	65.14	65.22	21,859
23 Aug 24	65.22000 +0.39	66.21	64.75	64.75	53,596
22 Aug 24	64.83000 +0.14	65.00	64.52	64.67	38,423
21 Aug 24	64.69000 +0.03	65.00	64.51	64.63	47,199
20 Aug 24	64.66000 -0.39	65.18	64.35	64.64	44,596
19 Aug 24	65.05000 +1.37	65.21	63.78	63.78	57,820
16 Aug 24	63.68000 -1.13	64.88	63.52	64.88	50,282
15 Aug 24	64.81000 +0.04	65.20	63.72	65.00	37,783
14 Aug 24	64.77000 -0.96	65.81	64.29	65.73	32,220
13 Aug 24	65.73000 +0.91	65.89	64.47	64.47	106,278
12 Aug 24	64.82000 -0.10	65.17	64.21	64.84	39,216
09 Aug 24	64.92000 -0.28	65.32	64.61	65.12	50,012
08 Aug 24	65.20000 +1.52	65.58	63.92	63.93	120,592
07 Aug 24	63.68000 +0.01	64.58	63.45	64.13	50,635
06 Aug 24	63.67000 -0.14	64.41	62.75	63.21	82,666
02 Aug 24	63.81000 -0.31	64.22	63.50	63.72	65,577
01 Aug 24	64.12000 +0.82	64.13	63.25	63.30	64,870
31 Jul 24	63.30000 +0.61	63.50	62.82	63.31	48,357
30 Jul 24	62.69000 -0.72	63.42	62.24	63.01	51,473
29 Jul 24	63.41000 +0.48	63.74	62.36	63.02	105,999
26 Jul 24	62.93000 +0.67	63.08	62.26	62.62	53,995
25 Jul 24	62.26000 +0.34	63.36	60.90	61.14	88,914
24 Jul 24	61.92000 +0.04	62.22	61.55	61.55	49,604
23 Jul 24	61.88000 +0.80	62.17	61.10	61.19	65,341
22 Jul 24	61.08000 -1.12	62.47	61.08	62.40	57,083
19 Jul 24	62.20000 -0.40	62.52	61.70	62.03	51,608
18 Jul 24	62.60000 +1.01	62.81	61.11	61.11	100,085
17 Jul 24	61.59000 +5.62	62.00	56.28	56.28	279,486
16 Jul 24	55.97000 +0.34	56.44	55.10	55.98	100,760
15 Jul 24	55.63000 +1.69	55.91	53.88	54.55	159,902
12 Jul 24	53.94000 +2.10	56.24	53.50	53.50	198,480
11 Jul 24	51.84000 +0.62	53.43	51.25	51.25	86,286
10 Jul 24	51.22000 -0.04	51.38	51.01	51.29	28,371
09 Jul 24	51.26000 -1.06	52.09	50.86	52.09	52,993
08 Jul 24	52.32000 +0.49	52.47	51.72	51.72	48,449
05 Jul 24	51.83000 -0.32	52.53	51.56	52.33	43,636
04 Jul 24	52.15000 +0.65	52.17	51.50	51.55	16,327
03 Jul 24	51.50000 +0.06	51.75	50.94	51.53	35,048
02 Jul 24	51.44000 -0.15	51.67	50.81	51.51	97,010
28 Jun 24	51.59000 +0.13	51.65	51.21	51.51	74,269
27 Jun 24	51.46000 +0.28	51.83	51.09	51.09	26,719
26 Jun 24	51.18000 -0.40	51.56	50.83	51.50	104,107
25 Jun 24	51.58000 -1.26	52.98	51.50	52.98	47,977
24 Jun 24	52.84000 +1.01	52.97	51.74	51.74	40,939
21 Jun 24	51.83000 +0.40	51.92	51.29	51.40	64,105
20 Jun 24	51.43000 -0.22	51.79	51.07	51.50	41,886
19 Jun 24	51.65000 -0.10	52.17	51.50	51.73	19,200
18 Jun 24	51.75000 -0.12	52.07	51.31	51.68	40,752
17 Jun 24	51.87000 -0.68	52.37	51.80	52.03	31,693
14 Jun 24	52.55000 -0.52	53.23	51.91	52.80	76,400
13 Jun 24	53.07000 +0.12	53.44	52.79	52.79	51,407
12 Jun 24	52.95000 +0.21	53.38	52.46	53.02	51,236
11 Jun 24	52.74000 +0.28	53.00	52.05	52.28	42,370
10 Jun 24	52.46000 -0.14	52.77	51.81	52.77	72,558
07 Jun 24	52.60000 -0.43	53.38	52.30	53.03	48,851
06 Jun 24	53.03000 -0.37	53.41	53.00	53.35	33,672
05 Jun 24	53.40000 -0.20	53.72	53.11	53.70	47,629
04 Jun 24	53.60000 +0.05	53.70	53.11	53.54	51,205
03 Jun 24	53.55000 +1.24	53.64	52.50	52.55	85,471
31 May 24	52.31000 -0.14	53.20	52.22	52.74	208,420
30 May 24	52.45000 -0.52	53.41	52.05	52.98	105,019
29 May 24	52.97000 -1.55	54.78	52.93	54.20	56,618
28 May 24	54.52000 -1.25	56.58	54.17	56.41	92,677
27 May 24	55.77000 +0.09	56.09	55.50	55.50	16,199
24 May 24	55.68000 +0.24	55.74	55.22	55.39	33,509
23 May 24	55.44000 -0.45	55.89	55.00	55.89	35,977
22 May 24	55.89000 -0.11	56.27	55.29	55.77	44,223
21 May 24	56.00000 -0.22	56.48	55.87	55.95	117,784
17 May 24	56.22000 -0.40	56.49	55.70	56.41	31,053
16 May 24	56.62000 -0.22	57.01	56.42	56.84	25,693
15 May 24	56.84000 -0.03	57.27	56.76	57.08	55,782
14 May 24	56.87000 +0.13	57.19	56.85	56.85	29,731
13 May 24	56.74000 -0.46	57.38	56.44	57.20	47,376
10 May 24	57.20000 +0.25	57.50	56.83	57.00	230,762
09 May 24	56.95000 +0.49	57.05	56.46	56.46	28,043
08 May 24	56.46000 -0.06	57.29	56.35	56.35	34,427
07 May 24	56.52000 +0.05	57.29	56.50	56.50	28,353
06 May 24	56.47000 +1.05	56.87	55.61	55.61	22,321
03 May 24	55.42000 -0.01	56.21	55.10	55.67	54,233
02 May 24	55.43000 +0.93	55.55	54.25	54.47	34,086
01 May 24	54.50000 -0.07	54.72	54.24	54.53	24,099
30 Apr 24	54.57000 -0.41	55.23	54.47	54.93	78,470
29 Apr 24	54.98000 +0.69	55.01	54.05	54.05	46,349
26 Apr 24	54.29000 -0.04	54.65	53.68	54.02	35,214
25 Apr 24	54.33000 -0.41	54.59	53.45	54.59	60,708
24 Apr 24	54.74000 -1.87	56.10	54.20	56.10	49,726
23 Apr 24	56.61000 +0.25	56.98	56.12	56.42	97,101
22 Apr 24	56.36000 -0.22	56.62	56.00	56.47	36,200
19 Apr 24	56.58000 +0.61	57.00	55.87	55.87	32,648
18 Apr 24	55.97000 +0.27	56.17	55.66	55.75	107,325
17 Apr 24	55.70000 -0.75	56.65	55.62	56.05	30,891
16 Apr 24	56.45000 +0.37	56.52	55.60	55.82	39,960
15 Apr 24	56.08000 +0.25	57.49	55.72	55.81	52,475
12 Apr 24	55.83000 +0.32	58.01	55.81	57.46	44,840
11 Apr 24	55.51000 -0.72	56.29	55.24	56.23	55,835
10 Apr 24	56.23000 -2.18	58.33	55.90	58.33	49,742
09 Apr 24	58.41000 +1.18	58.49	57.27	57.28	33,214
08 Apr 24	57.23000 -0.52	57.85	57.12	57.75	40,228
05 Apr 24	57.75000 -0.03	58.39	57.52	57.52	42,431
04 Apr 24	57.78000 +0.63	57.94	57.25	57.57	57,429
03 Apr 24	57.15000 -0.19	57.81	57.08	57.36	83,475
02 Apr 24	57.34000 -2.17	59.62	57.01	59.62	85,145
01 Apr 24	59.51000 -0.57	59.86	59.17	59.52	55,969
28 Mar 24	60.08000 -0.02	60.57	59.79	59.87	87,530
27 Mar 24	60.10000 +0.33	60.55	59.36	59.66	32,900
26 Mar 24	59.77000 +1.24	60.23	58.45	58.95	39,754
25 Mar 24	58.53000 -0.64	59.07	57.97	58.71	43,156
22 Mar 24	59.17000 -0.65	59.80	58.65	59.80	77,848
21 Mar 24	59.82000 -0.43	60.56	59.56	60.56	74,852
20 Mar 24	60.25000 -0.31	60.98	59.57	60.98	51,910
19 Mar 24	60.56000 +0.56	61.10	59.90	59.90	58,412
18 Mar 24	60.00000 +0.05	60.20	59.42	59.84	73,709
15 Mar 24	59.95000 +0.34	59.99	59.08	59.38	128,460
14 Mar 24	59.61000 -0.31	60.20	58.87	60.20	56,493
13 Mar 24	59.92000 -0.04	60.14	59.71	60.02	37,215
12 Mar 24	59.96000 -0.19	60.16	59.52	59.52	43,864
11 Mar 24	60.15000 +0.39	60.64	59.01	59.01	44,794
08 Mar 24	59.76000 -0.13	60.48	59.27	59.99	39,314
07 Mar 24	59.89000 -1.65	61.70	59.80	61.70	50,995
06 Mar 24	61.54000 +0.15	61.80	60.96	61.16	86,988
05 Mar 24	61.39000 +0.33	61.53	60.50	61.17	76,776
04 Mar 24	61.06000 -0.60	61.64	60.43	61.64	43,514
01 Mar 24	61.66000 +1.94	61.75	59.90	59.90	77,042
29 Feb 24	59.72000 -0.41	60.67	59.52	60.49	129,434
28 Feb 24	60.13000 -0.17	60.40	59.25	60.26	61,699
27 Feb 24	60.30000 +1.21	60.30	59.00	59.97	67,105
26 Feb 24	59.09000 -1.44	60.22	59.03	60.03	112,991
23 Feb 24	60.53000 -0.55	61.21	60.06	61.21	155,056
22 Feb 24	61.08000 -0.34	61.67	60.88	61.44	117,520
21 Feb 24	61.42000 +0.25	61.57	60.56	61.02	96,603
20 Feb 24	61.17000 -1.49	62.81	58.80	62.10	233,140
16 Feb 24	62.66000 +1.14	62.74	61.37	61.37	225,423
15 Feb 24	61.52000 +0.40	61.99	61.03	61.14	136,504
14 Feb 24	61.12000 +0.34	61.52	60.93	61.03	241,194
13 Feb 24	60.78000 -0.63	61.14	60.12	60.91	329,254
12 Feb 24	61.41000 +0.30	61.62	60.82	61.14	97,204
09 Feb 24	61.11000 +0.05	61.52	60.54	60.54	59,269
08 Feb 24	61.06000 -0.35	61.35	60.39	61.22	103,316
07 Feb 24	61.41000 +0.66	61.66	60.80	60.89	90,251
06 Feb 24	60.75000 +0.00	61.53	60.22	60.39	146,228
05 Feb 24	60.75000 -0.43	61.17	60.07	61.17	146,870
02 Feb 24	61.18000 -1.15	62.69	60.39	62.49	200,539
01 Feb 24	62.33000 +0.28	63.19	61.95	62.34	139,481
31 Jan 24	62.05000 +0.08	62.52	61.46	61.70	214,459
30 Jan 24	61.97000 -0.77	63.00	61.81	62.11	41,535
29 Jan 24	62.74000 -1.12	63.54	62.38	63.18	141,460
26 Jan 24	63.86000 +1.59	64.00	62.27	62.35	86,151
25 Jan 24	62.27000 +0.26	62.91	62.04	62.52	60,032
24 Jan 24	62.01000 -0.37	62.56	61.72	62.13	55,435
23 Jan 24	62.38000 +0.24	62.40	61.28	62.07	57,096
22 Jan 24	62.14000 +1.01	62.29	61.07	61.43	140,362
19 Jan 24	61.13000 -1.31	62.45	60.94	62.39	98,343
18 Jan 24	62.44000 +0.83	62.79	61.62	61.86	109,599
17 Jan 24	61.61000 -1.48	62.48	60.53	62.48	234,442
16 Jan 24	63.09000 +2.01	63.18	60.50	61.06	212,997
15 Jan 24	61.08000 +0.49	61.08	60.35	60.58	35,315
12 Jan 24	60.59000 -0.79	61.91	60.00	60.97	240,727
11 Jan 24	61.38000 +0.14	61.55	59.47	60.53	107,369
10 Jan 24	61.24000 +0.94	61.66	60.18	60.36	158,037
09 Jan 24	60.30000 +0.26	60.40	59.38	59.90	167,797
08 Jan 24	60.04000 +0.21	60.39	59.75	59.85	98,055
05 Jan 24	59.83000 -0.37	60.34	59.28	60.27	85,337
04 Jan 24	60.20000 -0.87	60.81	59.52	60.77	116,152
03 Jan 24	61.07000 +0.40	61.71	59.95	60.12	117,896
02 Jan 24	60.67000 +1.32	61.35	59.37	59.37	75,498
29 Dec 23	59.35000 +0.09	59.90	59.11	59.42	85,708
28 Dec 23	59.26000 +0.19	59.92	59.00	59.00	65,060
27 Dec 23	59.07000 +1.67	59.35	57.15	57.15	128,059
22 Dec 23	57.40000 -0.16	58.25	57.25	57.74	190,740
21 Dec 23	57.56000 +1.10	58.47	56.99	56.99	159,424
20 Dec 23	56.46000 +0.69	57.45	55.86	56.05	210,466
19 Dec 23	55.77000 +2.70	56.00	53.44	53.44	169,870
18 Dec 23	53.07000 -0.12	53.65	52.60	53.50	190,577
15 Dec 23	53.19000 -2.78	56.05	53.16	56.00	230,568
14 Dec 23	55.97000 +0.62	56.02	54.70	55.40	250,806
13 Dec 23	55.35000 +1.65	55.35	54.00	54.52	483,965
12 Dec 23	53.70000 -3.41	55.25	52.61	53.50	721,385
11 Dec 23	57.11000 -0.77	58.28	56.95	57.88	93,493
08 Dec 23	57.88000 +0.69	58.28	56.48	57.08	74,786
07 Dec 23	57.19000 -0.54	57.44	56.63	57.43	73,217
06 Dec 23	57.73000 +1.71	58.13	55.94	55.97	186,323
05 Dec 23	56.02000 +0.31	56.68	55.18	55.57	176,893
04 Dec 23	55.71000 +2.01	56.21	54.02	54.02	157,378
01 Dec 23	53.70000 +1.61	53.87	52.03	52.07	59,896
30 Nov 23	52.09000 +0.01	52.40	51.89	52.03	44,798
29 Nov 23	52.08000 -0.43	52.64	51.98	52.49	36,405
28 Nov 23	52.51000 +0.05	53.04	52.18	52.18	85,973
27 Nov 23	52.46000 +0.63	52.50	51.50	51.51	94,103
24 Nov 23	51.83000 -0.02	52.29	51.70	52.09	89,511
23 Nov 23	51.85000 -0.04	52.20	51.54	51.54	36,629
22 Nov 23	51.89000 +0.32	52.36	51.16	51.50	76,329
21 Nov 23	51.57000 -0.86	52.69	51.35	52.69	46,940
20 Nov 23	52.43000 +0.28	52.96	51.53	52.26	80,791
17 Nov 23	52.15000 +0.95	52.55	50.92	51.46	126,551
16 Nov 23	51.20000 -0.35	51.60	50.87	51.60	116,491
15 Nov 23	51.55000 +0.67	51.73	50.95	51.05	153,167
14 Nov 23	50.88000 -1.53	52.37	50.78	52.26	142,356
13 Nov 23	52.41000 -1.43	53.90	52.18	53.84	66,444
10 Nov 23	53.84000 +0.14	53.99	53.18	53.99	28,223
09 Nov 23	53.70000 -1.07	55.00	53.64	55.00	83,094
08 Nov 23	54.77000 +0.09	54.89	54.11	54.63	28,677
07 Nov 23	54.68000 -0.88	55.59	54.61	55.56	105,840
06 Nov 23	55.56000 -0.02	56.03	55.02	55.60	85,928
03 Nov 23	55.58000 -1.14	57.40	54.79	56.83	107,274
02 Nov 23	56.72000 +1.56	56.82	54.13	54.14	60,882
01 Nov 23	55.16000 +0.54	56.15	54.44	54.44	58,955
31 Oct 23	54.62000 -0.63	55.49	54.00	55.49	101,297
30 Oct 23	55.25000 -0.31	55.87	54.73	55.30	27,894
27 Oct 23	55.56000 -0.98	56.41	55.12	56.01	34,527
26 Oct 23	56.54000 -0.20	57.32	56.38	56.79	35,993
25 Oct 23	56.74000 -0.27	57.22	56.60	56.75	35,668
24 Oct 23	57.01000 +0.49	57.35	56.26	56.57	43,861
23 Oct 23	56.52000 -0.67	57.71	56.33	56.51	59,386
20 Oct 23	57.19000 -2.04	59.24	57.10	59.23	72,211
19 Oct 23	59.23000 -0.39	60.03	59.00	59.55	30,858
18 Oct 23	59.62000 -1.03	60.92	59.60	60.46	46,285
17 Oct 23	60.65000 -0.59	61.45	60.42	60.68	113,650
16 Oct 23	61.24000 -0.68	61.78	60.32	61.60	94,498
13 Oct 23	61.92000 +0.13	62.38	61.33	61.89	29,534
12 Oct 23	61.79000 -1.91	63.72	61.40	63.72	32,288
11 Oct 23	63.70000 +2.90	64.13	60.96	61.08	80,584
10 Oct 23	60.80000 +0.22	61.10	60.26	60.60	47,233
06 Oct 23	60.58000 +0.15	60.74	58.93	60.21	44,750
05 Oct 23	60.43000 +0.43	60.75	59.91	60.00	37,172
04 Oct 23	60.00000 -0.31	60.76	59.61	60.32	36,588
03 Oct 23	60.31000 -0.82	61.31	60.03	61.13	41,477
02 Oct 23	61.13000 -1.74	62.02	60.87	61.82	39,280
29 Sep 23	62.87000 +1.15	62.89	61.50	62.39	99,067
28 Sep 23	61.72000 +0.26	61.83	61.16	61.16	75,117
27 Sep 23	61.46000 -0.48	62.00	60.47	61.76	46,675
26 Sep 23	61.94000 -1.07	63.00	61.75	62.93	59,676
25 Sep 23	63.01000 -0.39	63.65	62.78	63.50	68,513
22 Sep 23	63.40000 -0.42	64.10	63.10	63.81	31,226
21 Sep 23	63.82000 -0.66	65.95	63.82	64.50	108,243
20 Sep 23	64.48000 +0.25	64.62	63.03	63.03	69,752
19 Sep 23	64.23000 +1.41	64.35	62.26	62.26	45,732
18 Sep 23	62.82000 +0.23	63.60	62.11	62.21	33,521
15 Sep 23	62.59000 -0.81	63.69	62.25	63.32	165,418
14 Sep 23	63.40000 +0.08	63.61	62.74	63.61	89,387
13 Sep 23	63.32000 -1.24	64.57	62.74	64.31	82,452
12 Sep 23	64.56000 -0.09	64.90	64.25	64.25	32,659
11 Sep 23	64.65000 +0.52	65.15	63.86	63.86	26,691
08 Sep 23	64.13000 -0.71	64.62	63.51	64.51	23,607
07 Sep 23	64.84000 -0.33	65.86	64.32	65.86	28,483
06 Sep 23	65.17000 +0.00	65.64	65.00	65.20	29,052
05 Sep 23	65.17000 -0.46	66.07	64.90	64.90	55,930
01 Sep 23	65.63000 -1.07	66.83	65.18	66.40	37,917
31 Aug 23	66.70000 +1.35	66.94	64.77	65.01	125,111
30 Aug 23	65.35000 -0.13	66.33	64.93	65.50	47,292
29 Aug 23	65.48000 +1.42	65.72	64.03	64.03	40,684
28 Aug 23	64.06000 +1.03	64.21	63.01	63.18	27,401
25 Aug 23	63.03000 +0.04	63.38	62.25	63.05	49,853
24 Aug 23	62.99000 +0.76	63.03	62.12	62.50	22,270
23 Aug 23	62.23000 -0.53	63.15	62.23	62.77	36,336
22 Aug 23	62.76000 -0.24	63.10	62.57	62.99	35,749
21 Aug 23	63.00000 +0.14	63.44	62.50	62.94	143,730
18 Aug 23	62.86000 +0.60	63.44	61.12	62.25	161,991
17 Aug 23	62.26000 -2.02	64.20	62.13	64.20	121,466
16 Aug 23	64.28000 -0.45	64.84	63.95	64.84	171,517
15 Aug 23	64.73000 -0.40	64.98	64.51	64.90	52,979
14 Aug 23	65.13000 -1.29	66.74	64.66	66.74	108,522
11 Aug 23	66.42000 -0.13	67.00	66.09	66.55	107,520
10 Aug 23	66.55000 +1.28	66.78	65.56	65.96	155,692
09 Aug 23	65.27000 -0.14	65.91	65.00	65.45	49,318
08 Aug 23	65.41000 +0.95	65.95	64.47	64.56	86,499
04 Aug 23	64.46000 +0.30	65.15	63.80	63.80	33,632
03 Aug 23	64.16000 -1.46	65.46	63.62	65.46	44,019
02 Aug 23	65.62000 -0.61	66.06	65.26	66.00	99,231
01 Aug 23	66.23000 -0.58	66.86	66.02	66.41	87,736
31 Jul 23	66.81000 +0.68	67.15	65.94	66.17	102,844
28 Jul 23	66.13000 +0.13	66.37	65.71	66.02	27,312
27 Jul 23	66.00000 -0.35	66.73	65.86	66.60	73,700
26 Jul 23	66.35000 -1.20	67.45	66.27	67.45	73,504
25 Jul 23	67.55000 -0.16	67.99	67.15	67.71	35,942
24 Jul 23	67.71000 +0.71	68.35	67.16	67.35	86,909
21 Jul 23	67.00000 +0.46	67.31	66.23	66.23	99,274
20 Jul 23	66.54000 -0.23	67.08	66.24	66.75	84,689
19 Jul 23	66.77000 -0.11	67.79	66.67	66.84	53,788
18 Jul 23	66.88000 +0.58	67.09	65.79	66.30	146,631
17 Jul 23	66.30000 -2.13	68.58	66.03	68.58	232,908
14 Jul 23	68.43000 -0.78	72.56	68.00	72.08	144,869
13 Jul 23	69.21000 -0.58	70.75	68.79	70.75	68,422
12 Jul 23	69.79000 +0.12	70.51	69.60	70.27	41,932
11 Jul 23	69.67000 +0.64	70.53	68.44	68.73	172,268
10 Jul 23	69.03000 -1.81	70.85	69.00	70.85	187,127
07 Jul 23	70.84000 -0.90	72.03	70.78	72.03	164,245
06 Jul 23	71.74000 +0.03	72.22	71.16	71.51	147,515
05 Jul 23	71.71000 +1.58	71.82	70.13	70.13	173,006
04 Jul 23	70.13000 -0.56	70.95	69.89	70.95	32,523
30 Jun 23	70.69000 +1.68	71.50	68.87	68.87	121,460
29 Jun 23	69.01000 +0.80	69.01	67.93	68.07	34,609
28 Jun 23	68.21000 +0.27	68.30	67.75	68.00	37,950
27 Jun 23	67.94000 +1.82	67.99	66.11	66.11	67,585
26 Jun 23	66.12000 +0.32	66.50	65.60	65.80	33,142
23 Jun 23	65.80000 -0.67	66.67	65.62	66.08	52,604
22 Jun 23	66.47000 -0.04	66.87	64.90	66.03	110,840
21 Jun 23	66.51000 -0.74	67.69	66.10	67.50	238,606
20 Jun 23	67.25000 +1.13	67.75	65.96	66.00	53,203
19 Jun 23	66.12000 -1.33	67.43	66.12	67.11	342,324
16 Jun 23	67.45000 +0.37	67.78	66.91	67.07	87,130
15 Jun 23	67.08000 -0.44	67.17	66.35	66.78	508,979
14 Jun 23	67.52000 +0.14	67.52	67.03	67.25	42,846
13 Jun 23	67.38000 +1.38	67.44	65.99	66.31	33,442
12 Jun 23	66.00000 -0.07	66.31	65.43	65.73	28,204
09 Jun 23	66.07000 +0.17	66.20	65.43	65.90	40,611
08 Jun 23	65.90000 -1.08	66.67	65.75	66.67	53,834
07 Jun 23	66.98000 +2.26	67.25	64.97	64.99	99,653
06 Jun 23	64.72000 +0.48	64.75	63.53	64.17	121,677
05 Jun 23	64.24000 -0.87	65.23	64.11	65.07	87,114
02 Jun 23	65.11000 +0.85	66.06	64.13	64.60	98,193
01 Jun 23	64.26000 +0.13	64.94	63.86	63.94	40,806
31 May 23	64.13000 -2.72	66.71	63.80	66.71	113,496
30 May 23	66.85000 -0.44	67.49	66.68	67.49	87,578
29 May 23	67.29000 +1.38	67.36	66.13	66.13	21,768
26 May 23	65.91000 +0.99	66.05	64.73	64.79	74,750
25 May 23	64.92000 -0.45	65.57	64.63	65.12	75,508
24 May 23	65.37000 -0.63	66.02	64.60	66.02	155,976
23 May 23	66.00000 -0.27	66.38	65.73	65.73	233,796
19 May 23	66.27000 +0.48	66.40	65.49	66.07	139,730
18 May 23	65.79000 +0.65	66.20	64.40	64.40	138,740
17 May 23	65.14000 +0.84	65.48	64.05	64.44	81,240
16 May 23	64.30000 +0.50	64.55	63.58	63.80	119,690
15 May 23	63.80000 +1.22	64.04	62.10	62.56	319,430
12 May 23	62.58000 +0.21	63.32	62.25	62.37	69,116
11 May 23	62.37000 -0.70	63.11	62.13	63.11	52,277
10 May 23	63.07000 +0.80	63.16	62.56	63.00	194,462
09 May 23	62.27000 -0.44	63.37	62.26	62.67	58,318
08 May 23	62.71000 +0.01	62.88	61.63	62.60	149,013
05 May 23	62.70000 -0.21	63.44	62.41	62.85	79,101
04 May 23	62.91000 -0.91	63.60	62.81	63.54	48,453
03 May 23	63.82000 -0.49	64.94	63.65	64.85	84,761
02 May 23	64.31000 -1.51	65.85	64.11	65.85	84,985
01 May 23	65.82000 +0.16	66.40	65.28	65.28	81,833
28 Apr 23	65.66000 +0.33	66.00	65.16	65.16	133,030
27 Apr 23	65.33000 +0.92	65.62	63.70	64.48	89,591
26 Apr 23	64.41000 -0.23	64.66	63.54	64.19	195,325
25 Apr 23	64.64000 -1.95	66.62	63.54	66.34	254,669
24 Apr 23	66.59000 -0.06	66.69	65.89	66.60	59,464
21 Apr 23	66.65000 +0.32	66.85	65.92	66.44	93,750
20 Apr 23	66.33000 +0.70	67.15	65.42	65.53	158,648
19 Apr 23	65.63000 -0.42	66.61	65.05	66.18	88,353
18 Apr 23	66.05000 +1.29	66.23	64.89	64.89	148,013
17 Apr 23	64.76000 +0.21	65.01	63.51	64.41	176,792
14 Apr 23	64.55000 -0.93	65.92	63.56	65.57	183,989
13 Apr 23	65.48000 -0.88	66.36	65.14	66.22	98,794
12 Apr 23	66.36000 -0.45	66.93	66.00	66.82	95,582
11 Apr 23	66.81000 +0.17	67.58	66.53	66.60	125,366
10 Apr 23	66.64000 +1.77	66.73	64.94	65.05	202,333
05 Apr 23	64.87000 -0.08	65.02	63.73	65.02	87,452
04 Apr 23	64.95000 +1.23	65.01	63.53	64.00	60,750
03 Apr 23	63.72000 -2.11	65.89	62.90	65.65	198,480
31 Mar 23	65.83000 +2.07	65.98	64.18	64.18	123,236
30 Mar 23	63.76000 +0.69	64.49	63.35	63.35	79,123
29 Mar 23	63.07000 -0.65	64.38	62.67	64.06	95,084
28 Mar 23	63.72000 +0.98	63.86	62.57	63.04	67,800
27 Mar 23	62.74000 -0.03	63.65	62.58	62.58	72,362
24 Mar 23	62.77000 +0.03	62.91	62.51	62.56	33,579
23 Mar 23	62.74000 +0.72	63.40	62.24	62.27	77,375
22 Mar 23	62.02000 -0.34	62.77	61.91	62.29	46,871
21 Mar 23	62.36000 -0.65	63.90	62.36	63.25	67,152
20 Mar 23	63.01000 +1.42	63.01	61.75	61.79	80,791
17 Mar 23	61.59000 -0.61	62.43	61.31	62.12	424,966
16 Mar 23	62.20000 -0.18	62.44	60.70	62.04	73,481
15 Mar 23	62.38000 +1.34	62.69	60.00	60.51	140,360
14 Mar 23	61.04000 -0.08	62.24	60.76	61.42	113,891
13 Mar 23	61.12000 -1.38	62.78	60.15	62.37	116,533
10 Mar 23	62.50000 -1.34	63.93	62.42	63.84	146,022
09 Mar 23	63.84000 -1.83	65.74	63.83	65.74	132,028
08 Mar 23	65.67000 -1.15	67.00	65.49	67.00	107,918
07 Mar 23	66.82000 -0.44	67.32	66.35	67.20	184,252
06 Mar 23	67.26000 -0.37	67.71	66.63	67.71	151,356
03 Mar 23	67.63000 -0.21	68.30	67.49	68.11	142,154
02 Mar 23	67.84000 -0.75	68.75	67.64	68.39	92,386
01 Mar 23	68.59000 -1.46	70.51	68.11	69.86	158,668
28 Feb 23	70.05000 -0.49	71.03	69.54	70.53	166,277
27 Feb 23	70.54000 -0.15	70.93	70.42	70.58	74,142
24 Feb 23	70.69000 -0.30	71.18	69.60	70.75	154,594
23 Feb 23	70.99000 +0.10	71.39	70.26	71.39	66,249
22 Feb 23	70.89000 -0.09	72.22	70.16	71.02	151,667
21 Feb 23	70.98000 -3.10	74.01	70.53	74.01	204,515
17 Feb 23	74.08000 +1.44	74.19	71.39	73.27	310,515
16 Feb 23	72.64000 +2.72	73.43	69.00	69.74	370,792
15 Feb 23	69.92000 +0.47	70.11	68.27	69.39	168,647
14 Feb 23	69.45000 -0.05	70.00	69.14	69.83	153,802
13 Feb 23	69.50000 +0.30	69.57	69.23	69.30	135,860
10 Feb 23	69.20000 -0.10	69.55	68.28	68.97	156,870
09 Feb 23	69.30000 -0.40	70.56	68.88	70.09	103,975
08 Feb 23	69.70000 +1.06	70.01	68.59	68.95	99,687
07 Feb 23	68.64000 -1.36	70.20	68.17	70.19	231,887
06 Feb 23	70.00000 -0.32	70.39	69.58	70.00	139,700
03 Feb 23	70.32000 -0.44	70.78	70.07	70.51	83,649
02 Feb 23	70.76000 +0.44	71.65	70.47	70.47	84,953
01 Feb 23	70.32000 +1.57	70.54	68.49	68.80	214,614
31 Jan 23	68.75000 -0.44	69.33	68.43	68.99	226,321
30 Jan 23	69.19000 +0.45	69.28	68.03	68.60	188,525
27 Jan 23	68.74000 +0.40	69.64	68.25	68.25	144,967
26 Jan 23	68.34000 +1.09	68.39	66.94	67.57	141,430
25 Jan 23	67.25000 -0.20	67.95	67.00	67.18	190,405
24 Jan 23	67.45000 -1.04	68.40	67.28	68.40	204,736
23 Jan 23	68.49000 -0.07	69.10	67.78	69.01	156,723
20 Jan 23	68.56000 +1.99	68.69	66.25	66.70	216,067
19 Jan 23	66.57000 -2.01	68.93	66.52	68.65	222,340
18 Jan 23	68.58000 -0.37	70.08	68.12	68.12	337,143
17 Jan 23	68.95000 -0.63	70.39	68.14	69.59	371,294
16 Jan 23	69.58000 -3.30	72.55	68.80	72.53	249,857
13 Jan 23	72.88000 -8.76	77.67	72.65	77.38	331,530
12 Jan 23	81.64000 +0.11	82.03	81.17	81.95	159,721
11 Jan 23	81.53000 +1.81	81.94	79.53	79.72	218,826
10 Jan 23	79.72000 -0.61	81.47	79.37	81.26	147,255
09 Jan 23	80.33000 -0.74	81.83	80.07	81.07	175,484
06 Jan 23	81.07000 +1.37	81.22	79.78	79.99	95,108
05 Jan 23	79.70000 +0.08	79.77	77.83	79.14	148,572
04 Jan 23	79.62000 +1.44	79.89	77.50	78.08	119,370
03 Jan 23	78.18000 +1.39	78.98	77.42	77.82	112,920
30 Dec 22	76.79000 +1.09	77.41	75.99	75.99	69,165
29 Dec 22	75.70000 +2.38	75.99	73.73	73.73	258,265
28 Dec 22	73.32000 -0.70	74.21	72.88	72.88	69,972
23 Dec 22	74.02000 -0.14	74.65	73.35	74.16	107,918
22 Dec 22	74.16000 +0.58	74.80	73.23	74.18	51,604
21 Dec 22	73.58000 +1.26	74.59	72.65	72.65	60,442
20 Dec 22	72.32000 +0.28	72.84	71.79	72.38	88,751
19 Dec 22	72.04000 -2.89	74.93	71.95	74.93	164,328
16 Dec 22	74.93000 +0.12	75.15	73.66	74.29	114,724
15 Dec 22	74.81000 -0.82	75.62	74.17	75.62	62,285
14 Dec 22	75.63000 -0.48	76.43	75.19	75.99	102,034
13 Dec 22	76.11000 +0.33	77.25	76.08	76.25	57,347
12 Dec 22	75.78000 +0.62	76.24	74.60	74.61	47,212
09 Dec 22	75.16000 -0.84	76.00	74.67	76.00	60,050
08 Dec 22	76.00000 +0.99	77.41	75.27	75.27	155,487
07 Dec 22	75.01000 -1.88	77.88	74.90	77.02	185,316
06 Dec 22	76.89000 -1.04	78.97	76.89	77.81	130,258
05 Dec 22	77.93000 +0.06	78.95	77.59	77.59	140,373
02 Dec 22	77.87000 -0.02	78.14	77.13	77.41	90,278
01 Dec 22	77.89000 +2.63	78.09	75.02	75.19	102,166
30 Nov 22	75.26000 -0.06	75.57	73.74	75.53	51,828
29 Nov 22	75.32000 -0.20	75.73	75.00	75.49	139,029
28 Nov 22	75.52000 +0.68	75.95	74.44	74.62	151,694
25 Nov 22	74.84000 +0.84	75.58	74.01	74.49	140,121
24 Nov 22	74.00000 +0.04	74.91	74.00	74.20	78,029
23 Nov 22	73.96000 +0.86	74.53	72.99	72.99	131,766
22 Nov 22	73.10000 -0.06	73.73	72.03	73.53	145,494
21 Nov 22	73.16000 -0.95	74.69	73.03	73.88	214,723
18 Nov 22	74.11000 -0.28	75.85	73.40	74.69	131,132
17 Nov 22	74.39000 +0.89	74.49	72.69	73.56	148,817
16 Nov 22	73.50000 +0.00	74.07	72.95	73.80	134,753
15 Nov 22	73.50000 +0.68	75.40	73.45	73.48	99,112
14 Nov 22	72.82000 +0.49	73.80	72.33	72.33	303,557
11 Nov 22	72.33000 +0.91	74.46	71.90	72.00	275,329
10 Nov 22	71.42000 +0.28	74.07	71.12	72.25	169,876
09 Nov 22	71.14000 +0.13	71.72	69.59	70.30	62,872
08 Nov 22	71.01000 +0.60	71.54	70.30	71.00	90,685
07 Nov 22	70.41000 +0.38	70.91	68.56	70.06	87,786
04 Nov 22	70.03000 -0.34	70.99	69.59	70.99	57,850
03 Nov 22	70.37000 -0.44	71.66	70.30	70.66	84,247
02 Nov 22	70.81000 -0.84	72.31	69.91	72.01	100,985
01 Nov 22	71.65000 +2.17	72.28	70.00	70.28	48,044
31 Oct 22	69.48000 -1.32	72.01	68.96	70.42	150,670
28 Oct 22	70.80000 +3.05	72.69	69.20	72.69	119,524
27 Oct 22	67.75000 -0.43	69.61	66.92	67.47	142,906
26 Oct 22	68.18000 +1.14	68.53	65.86	65.86	118,570
25 Oct 22	67.04000 +1.48	67.21	65.46	65.46	139,794
24 Oct 22	65.56000 +0.35	66.13	65.13	65.25	87,105
21 Oct 22	65.21000 +0.29	65.23	64.27	64.82	55,316
20 Oct 22	64.92000 -1.97	66.52	64.89	65.03	149,985
19 Oct 22	66.89000 +0.64	66.90	65.17	65.90	60,005
18 Oct 22	66.25000 +0.53	67.28	65.98	66.36	79,786
17 Oct 22	65.72000 +0.96	67.00	65.07	65.26	231,522
14 Oct 22	64.76000 -0.62	65.81	64.74	65.40	149,902
13 Oct 22	65.38000 +0.38	66.29	62.35	64.11	274,958
12 Oct 22	65.00000 -0.03	65.41	64.47	64.47	151,614
11 Oct 22	65.03000 -2.01	66.63	64.54	66.63	171,881
07 Oct 22	67.04000 -4.06	70.08	66.89	70.00	87,427
06 Oct 22	71.10000 -1.88	72.58	70.08	72.58	126,562
05 Oct 22	72.98000 +0.48	73.80	70.91	71.89	144,654
04 Oct 22	72.50000 +0.07	73.41	72.08	72.65	88,181
03 Oct 22	72.43000 +0.32	73.53	72.01	72.54	38,928
30 Sep 22	72.11000 +0.50	72.50	71.34	71.86	40,437
29 Sep 22	71.61000 +0.68	72.03	70.15	70.76	81,512
28 Sep 22	70.93000 -0.08	72.33	70.87	70.99	63,212
27 Sep 22	71.01000 -1.14	73.34	70.77	72.23	78,233
26 Sep 22	72.15000 -2.37	74.55	72.00	74.01	54,592
23 Sep 22	74.52000 -0.81	75.55	74.27	75.28	62,829
22 Sep 22	75.33000 -0.43	76.57	75.10	75.45	48,137
21 Sep 22	75.76000 -0.08	76.37	75.28	76.20	58,356
20 Sep 22	75.84000 -0.82	76.28	74.70	76.28	45,236
19 Sep 22	76.66000 -0.88	77.81	76.19	76.80	53,047
16 Sep 22	77.54000 +0.69	77.79	75.55	75.91	165,387
15 Sep 22	76.85000 -0.98	78.87	76.34	78.00	80,591
14 Sep 22	77.83000 +0.42	79.01	77.44	79.01	54,485
13 Sep 22	77.41000 -1.16	78.61	77.00	78.00	101,009
12 Sep 22	78.57000 -0.31	80.03	78.33	79.29	124,374
09 Sep 22	78.88000 +2.24	79.39	76.75	76.76	113,618
08 Sep 22	76.64000 -0.88	77.58	75.98	76.62	159,370
07 Sep 22	77.52000 +1.61	77.77	75.56	75.75	102,416
06 Sep 22	75.91000 -3.08	78.67	75.68	78.51	66,240
02 Sep 22	78.99000 +0.07	79.94	78.73	78.96	46,340
01 Sep 22	78.92000 -1.49	80.44	78.49	80.43	107,979
31 Aug 22	80.41000 -0.73	81.57	80.25	81.00	47,486
30 Aug 22	81.14000 -1.62	83.09	81.10	83.03	46,804
29 Aug 22	82.76000 -0.71	83.32	82.12	83.07	21,398
26 Aug 22	83.47000 -0.75	84.51	83.30	84.51	25,670
25 Aug 22	84.22000 +0.47	84.36	83.02	83.75	43,377
24 Aug 22	83.75000 +0.60	83.91	82.50	83.17	30,672
23 Aug 22	83.15000 -0.80	84.49	82.95	84.12	50,836
22 Aug 22	83.95000 -1.04	84.71	83.50	83.70	16,321
19 Aug 22	84.99000 +0.15	85.17	84.16	84.16	29,560
18 Aug 22	84.84000 +0.08	85.36	83.59	84.80	34,890
17 Aug 22	84.76000 -1.52	86.27	84.67	86.27	21,269
16 Aug 22	86.28000 +1.32	86.86	84.40	85.77	79,860
15 Aug 22	84.96000 -0.35	85.38	84.26	85.15	58,454
12 Aug 22	85.31000 +1.16	85.71	84.41	84.45	63,327
11 Aug 22	84.15000 +1.19	85.09	82.98	83.11	78,712
10 Aug 22	82.96000 +0.90	83.88	82.00	82.00	119,505
09 Aug 22	82.06000 -0.89	83.25	81.71	82.81	48,583
08 Aug 22	82.95000 -0.39	84.79	82.68	83.32	33,373
05 Aug 22	83.34000 -0.17	83.67	82.60	83.51	37,332
04 Aug 22	83.51000 +1.38	84.25	82.65	83.03	66,668
03 Aug 22	82.13000 +0.19	82.69	80.30	81.90	93,614
02 Aug 22	81.94000 -0.95	82.57	81.00	82.50	134,861
29 Jul 22	82.89000 -0.79	84.34	82.81	83.39	51,588
28 Jul 22	83.68000 -1.49	85.35	83.38	85.17	100,721
27 Jul 22	85.17000 +0.21	85.79	84.64	84.83	45,535
26 Jul 22	84.96000 -0.92	85.40	84.41	85.34	131,121
25 Jul 22	85.88000 +0.23	87.00	85.32	85.68	68,425
22 Jul 22	85.65000 +0.00	86.27	85.19	85.65	57,978
21 Jul 22	85.65000 +1.14	85.82	83.97	84.51	52,762
20 Jul 22	84.51000 +0.66	84.71	83.42	84.46	40,435
19 Jul 22	83.85000 +1.35	84.03	81.44	82.75	79,469
18 Jul 22	82.50000 +0.33	83.95	81.79	81.94	71,473
15 Jul 22	82.17000 -3.65	84.89	81.80	84.89	86,964
14 Jul 22	85.82000 -0.80	88.05	85.52	86.35	212,022
13 Jul 22	86.62000 -2.60	89.25	85.97	88.48	110,431
12 Jul 22	89.22000 +1.20	90.07	87.53	88.21	116,046
11 Jul 22	88.02000 -1.18	89.22	87.80	88.21	77,567
08 Jul 22	89.20000 +1.09	89.83	87.79	88.38	53,561
07 Jul 22	88.11000 -1.11	90.77	88.05	89.73	51,581
06 Jul 22	89.22000 -0.30	90.10	88.84	89.70	40,510
05 Jul 22	89.52000 +0.32	89.71	87.76	89.07	35,170
04 Jul 22	89.20000 +2.13	89.77	87.07	87.21	33,339
30 Jun 22	87.07000 -1.03	88.53	86.79	87.09	98,835
29 Jun 22	88.10000 -3.42	90.61	87.34	88.51	136,252
28 Jun 22	91.52000 +0.74	92.70	90.98	91.41	168,288
27 Jun 22	90.78000 +0.46	91.44	90.00	90.40	146,742
24 Jun 22	90.32000 +2.69	90.70	87.87	87.87	83,043
23 Jun 22	87.63000 -1.71	89.52	86.95	89.52	124,028
22 Jun 22	89.34000 -1.29	90.63	88.08	90.63	98,325
21 Jun 22	90.63000 -0.45	91.67	90.41	91.67	117,752
20 Jun 22	91.08000 +0.21	91.76	90.10	91.12	79,810
17 Jun 22	90.87000 +0.64	93.32	90.46	93.32	115,198
16 Jun 22	90.23000 -3.83	94.12	89.76	93.62	93,870
15 Jun 22	94.06000 -1.41	96.36	94.06	95.75	104,228
14 Jun 22	95.47000 -0.66	97.30	94.76	95.93	45,197
13 Jun 22	96.13000 -1.34	96.89	95.44	96.64	45,280
10 Jun 22	97.47000 -0.61	98.74	96.65	97.50	49,904
09 Jun 22	98.08000 -0.07	98.60	97.40	98.00	39,328
08 Jun 22	98.15000 -1.32	99.65	97.75	99.65	90,378
07 Jun 22	99.47000 -0.24	100.00	98.99	99.07	50,415
06 Jun 22	99.71000 -0.31	101.54	99.21	100.29	296,254
03 Jun 22	100.02000 -0.15	101.60	99.50	100.13	94,440
02 Jun 22	100.17000 -4.26	105.17	100.00	103.73	136,500
01 Jun 22	104.43000 -0.82	105.60	103.73	105.20	74,973
31 May 22	105.25000 -0.73	106.61	104.43	106.18	138,376
30 May 22	105.98000 -0.17	107.19	105.39	106.15	20,236
27 May 22	106.15000 +0.45	106.75	105.81	105.87	47,778
26 May 22	105.70000 +0.17	106.66	105.37	105.56	102,636
25 May 22	105.53000 +2.34	105.86	103.50	103.50	60,844
24 May 22	103.19000 +0.27	103.51	102.21	102.21	65,200
20 May 22	102.92000 +0.74	103.50	101.58	101.58	40,715
19 May 22	102.18000 -0.28	103.17	102.07	102.51	77,967
18 May 22	102.46000 +0.46	103.41	101.53	101.53	68,238
17 May 22	102.00000 +0.65	102.87	101.22	102.82	60,515
16 May 22	101.35000 +0.98	102.10	99.88	100.12	319,891
13 May 22	100.37000 +4.37	100.81	95.93	96.33	83,141
12 May 22	96.00000 +0.44	96.49	93.80	95.00	91,981
11 May 22	95.56000 -0.84	96.83	95.00	96.18	116,539
10 May 22	96.40000 -0.04	98.70	96.19	96.99	99,996
09 May 22	96.44000 +0.79	98.26	94.50	95.35	126,907
06 May 22	95.65000 -1.56	96.86	95.50	96.71	71,976
05 May 22	97.21000 -1.11	98.92	96.45	98.47	110,514
04 May 22	98.32000 -1.19	99.80	97.21	99.44	77,437
03 May 22	99.51000 -0.32	100.69	99.44	99.96	86,996
02 May 22	99.83000 -5.67	104.70	99.60	104.41	281,368
29 Apr 22	105.50000 -2.61	108.55	105.15	107.10	110,455
28 Apr 22	108.11000 +0.51	109.01	107.61	108.64	117,452
27 Apr 22	107.60000 -0.55	108.84	107.46	108.46	61,295
26 Apr 22	108.15000 -2.75	110.82	107.88	110.82	65,129
25 Apr 22	110.90000 -0.04	111.38	109.12	111.38	96,512
22 Apr 22	110.94000 -1.84	113.26	110.75	112.12	72,872
21 Apr 22	112.78000 -0.98	113.69	112.42	113.59	89,213
20 Apr 22	113.76000 +0.40	114.19	113.19	113.19	67,406
19 Apr 22	113.36000 +0.06	114.66	112.68	112.68	136,230
18 Apr 22	113.30000 +2.51	114.04	110.79	110.79	87,264
14 Apr 22	110.79000 +3.41	111.80	108.68	108.76	118,571
13 Apr 22	107.38000 -0.47	108.42	106.38	108.08	236,979
12 Apr 22	107.85000 +1.91	108.03	106.73	107.01	93,917
11 Apr 22	105.94000 -0.85	107.51	105.76	106.81	176,725
08 Apr 22	106.79000 +0.03	107.48	106.04	106.51	65,721
07 Apr 22	106.76000 +0.63	107.02	105.15	105.70	66,161
06 Apr 22	106.13000 +1.77	106.13	103.44	103.97	68,104
05 Apr 22	104.36000 -0.30	106.40	104.25	104.64	332,809
04 Apr 22	104.66000 +1.05	105.00	103.25	103.57	38,177
01 Apr 22	103.61000 +0.13	103.78	102.49	103.54	205,391
31 Mar 22	103.48000 -1.44	105.51	103.36	104.02	35,687
30 Mar 22	104.92000 +1.39	105.02	102.50	104.06	50,118
29 Mar 22	103.53000 +0.94	104.26	102.73	104.13	45,058
28 Mar 22	102.59000 -0.01	103.19	102.10	103.19	27,223
25 Mar 22	102.60000 +0.10	103.37	102.51	103.02	23,489
24 Mar 22	102.50000 -0.52	104.51	102.32	104.51	81,786
23 Mar 22	103.02000 -0.34	104.86	102.95	104.86	54,198
22 Mar 22	103.36000 +1.02	104.20	102.12	102.53	51,547
21 Mar 22	102.34000 +1.35	102.50	100.69	100.96	35,869
18 Mar 22	100.99000 -2.10	102.82	100.60	102.67	136,093
17 Mar 22	103.09000 +0.03	103.75	102.52	102.99	95,791
16 Mar 22	103.06000 +1.49	103.29	101.57	101.57	34,468
15 Mar 22	101.57000 -1.78	103.72	100.95	103.44	65,984
14 Mar 22	103.35000 +0.16	103.90	101.28	102.75	40,614
11 Mar 22	103.19000 -0.26	104.40	102.20	103.76	63,870
10 Mar 22	103.45000 -1.47	104.65	102.88	104.05	137,326
09 Mar 22	104.92000 -0.09	105.91	104.53	105.51	39,395
08 Mar 22	105.01000 +0.40	107.17	104.00	104.24	121,265
07 Mar 22	104.61000 +2.71	104.73	100.53	101.41	53,275
04 Mar 22	101.90000 +1.16	102.11	99.66	99.66	48,960
03 Mar 22	100.74000 -0.47	101.60	100.74	101.19	24,801
02 Mar 22	101.21000 +0.41	101.58	100.14	100.44	29,805
01 Mar 22	100.80000 -0.40	102.05	99.77	101.63	58,813
28 Feb 22	101.20000 -0.78	101.92	100.55	100.55	57,446
25 Feb 22	101.98000 +1.08	102.66	101.00	101.68	50,608
24 Feb 22	100.90000 -1.95	101.58	100.52	101.40	48,370
23 Feb 22	102.85000 -1.48	104.53	102.78	104.19	62,469
22 Feb 22	104.33000 -0.39	105.17	103.82	103.96	69,496
18 Feb 22	104.72000 -0.12	105.32	103.93	104.84	56,251
17 Feb 22	104.84000 -0.54	106.71	104.61	106.70	62,196
16 Feb 22	105.38000 -0.02	106.33	103.52	105.88	41,820
15 Feb 22	105.40000 -0.19	105.88	105.02	105.63	36,224
14 Feb 22	105.59000 +0.17	106.14	105.06	105.32	57,829
11 Feb 22	105.42000 +0.18	106.00	105.08	105.52	64,284
10 Feb 22	105.24000 +0.11	106.40	104.92	104.92	54,268
09 Feb 22	105.13000 +0.81	105.74	104.58	104.65	79,037
08 Feb 22	104.32000 +1.36	104.90	102.09	103.37	67,530
07 Feb 22	102.96000 -0.25	103.58	102.65	103.00	75,989
04 Feb 22	103.21000 +0.46	103.78	102.50	102.74	38,408
03 Feb 22	102.75000 -1.09	104.00	102.10	103.14	69,451
02 Feb 22	103.84000 +0.22	104.02	102.68	103.45	60,743
01 Feb 22	103.62000 -0.72	105.43	102.68	103.74	135,538
31 Jan 22	104.34000 +3.31	104.47	100.50	100.50	130,220
28 Jan 22	101.03000 +4.14	101.06	96.70	96.70	89,385
27 Jan 22	96.89000 +0.28	97.70	96.65	97.00	89,995
26 Jan 22	96.61000 -1.21	98.30	96.00	97.44	83,906
25 Jan 22	97.82000 -0.13	98.59	96.27	97.56	91,901
24 Jan 22	97.95000 +0.40	98.13	95.50	98.04	139,155
21 Jan 22	97.55000 -2.23	99.50	97.52	99.50	63,855
20 Jan 22	99.78000 -0.72	101.68	99.72	100.83	80,909
19 Jan 22	100.50000 +2.60	100.69	97.55	98.03	95,219
18 Jan 22	97.90000 -1.56	99.24	97.45	99.24	271,935
17 Jan 22	99.46000 +0.76	99.72	98.36	98.61	54,245
14 Jan 22	98.70000 -0.91	101.79	98.63	100.99	99,747
13 Jan 22	99.61000 +0.38	100.27	98.40	99.30	94,758
12 Jan 22	99.23000 -2.81	102.48	99.21	102.48	152,057
11 Jan 22	102.04000 -0.61	102.67	100.92	102.57	101,730
10 Jan 22	102.65000 +1.79	102.78	100.71	101.39	73,474
07 Jan 22	100.86000 +0.96	101.26	99.90	99.90	51,768
06 Jan 22	99.90000 -0.40	100.70	99.50	100.30	41,279
05 Jan 22	100.30000 +0.14	101.99	100.19	100.73	99,831
04 Jan 22	100.16000 -0.57	101.30	99.81	100.01	45,271
31 Dec 21	100.73000 +0.31	100.77	100.07	100.39	29,924
30 Dec 21	100.42000 +0.70	100.69	99.37	99.82	50,186
29 Dec 21	99.72000 -0.39	101.75	99.00	101.75	44,767
24 Dec 21	100.11000 +1.01	100.11	99.39	99.53	7,926
23 Dec 21	99.10000 +0.10	99.99	98.88	99.75	41,878
22 Dec 21	99.00000 +0.50	100.10	98.10	98.50	61,899
21 Dec 21	98.50000 +1.07	99.28	97.45	98.00	45,109
20 Dec 21	97.43000 -1.19	98.37	96.68	97.81	71,047
17 Dec 21	98.62000 +1.70	98.84	96.49	96.69	504,033
16 Dec 21	96.92000 +0.45	97.53	96.21	96.21	56,148
15 Dec 21	96.47000 -0.60	97.33	95.99	97.30	68,321
14 Dec 21	97.07000 -1.37	98.31	96.73	98.31	137,933
13 Dec 21	98.44000 -0.37	98.80	97.50	98.00	87,323
10 Dec 21	98.81000 -0.49	99.34	97.50	99.34	87,249
09 Dec 21	99.30000 -1.01	100.83	99.22	100.22	46,279
08 Dec 21	100.31000 +1.15	100.82	99.00	99.00	114,088
07 Dec 21	99.16000 -0.51	100.61	99.00	100.25	79,835
06 Dec 21	99.67000 -0.27	100.17	99.05	99.94	95,991
03 Dec 21	99.94000 +0.99	100.51	99.34	99.89	82,125
02 Dec 21	98.95000 +1.86	100.02	98.00	99.00	92,864
01 Dec 21	97.09000 -0.54	98.85	97.09	98.00	49,683
30 Nov 21	97.63000 -1.29	99.06	96.64	99.06	110,012
29 Nov 21	98.92000 -0.55	99.72	98.01	99.47	59,453
26 Nov 21	99.47000 -1.43	100.90	98.78	100.90	46,409
25 Nov 21	100.90000 +1.15	101.08	99.54	99.91	66,165
24 Nov 21	99.75000 +0.31	100.06	98.57	98.91	97,919
23 Nov 21	99.44000 +1.00	99.88	97.91	98.49	211,307
22 Nov 21	98.44000 -0.51	98.96	97.71	98.95	92,484
19 Nov 21	98.95000 -0.18	99.73	98.31	98.92	122,529
18 Nov 21	99.13000 -0.61	99.50	98.40	99.50	102,077
17 Nov 21	99.74000 -0.72	100.86	99.42	100.46	66,006
16 Nov 21	100.46000 -0.32	101.36	99.77	100.90	83,523
15 Nov 21	100.78000 -3.25	104.48	99.98	104.48	118,644
12 Nov 21	104.03000 -2.22	106.98	103.55	106.40	114,905
11 Nov 21	106.25000 +0.27	106.62	105.86	106.25	81,693
10 Nov 21	105.98000 -0.66	107.97	105.53	107.97	107,973
09 Nov 21	106.64000 -0.07	107.38	106.38	106.75	63,051
08 Nov 21	106.71000 +0.74	107.16	105.62	105.97	121,560
05 Nov 21	105.97000 +0.32	108.13	105.01	105.66	121,268
04 Nov 21	105.65000 +0.26	106.57	104.46	105.27	91,439
03 Nov 21	105.39000 +0.26	106.00	104.81	105.06	66,782
02 Nov 21	105.13000 -0.09	105.70	104.01	105.51	130,219
01 Nov 21	105.22000 -1.07	108.71	104.95	106.30	63,808
29 Oct 21	106.29000 -1.87	108.42	106.14	108.42	56,010
28 Oct 21	108.16000 +1.46	108.99	106.71	107.03	69,949
27 Oct 21	106.70000 -0.58	107.34	106.33	106.91	34,493
26 Oct 21	107.28000 +0.21	108.97	107.24	107.44	35,642
25 Oct 21	107.07000 -1.34	108.17	106.90	108.17	94,707
22 Oct 21	108.41000 +0.31	108.76	108.01	108.10	23,080
21 Oct 21	108.10000 -0.30	108.40	107.80	108.40	32,088
20 Oct 21	108.40000 +0.40	108.45	107.80	108.12	31,583
19 Oct 21	108.00000 +0.24	108.32	107.51	108.32	31,041
18 Oct 21	107.76000 -0.14	108.38	107.11	108.32	64,285
15 Oct 21	107.90000 -0.09	108.38	107.61	108.38	124,809
14 Oct 21	107.99000 -0.32	109.03	107.22	108.84	124,033
13 Oct 21	108.31000 -1.55	110.33	107.90	110.33	87,192
12 Oct 21	109.86000 -1.51	111.68	109.71	111.63	132,292
08 Oct 21	111.37000 -1.71	113.08	111.19	113.08	148,525
07 Oct 21	113.08000 +0.58	113.34	111.88	112.68	62,778
06 Oct 21	112.50000 +0.25	113.26	111.62	112.37	41,727
05 Oct 21	112.25000 +0.04	112.44	111.22	112.32	67,501
04 Oct 21	112.21000 +0.09	112.36	111.54	112.26	27,387
01 Oct 21	112.12000 -0.44	112.91	111.38	112.91	57,685
30 Sep 21	112.56000 -1.44	114.06	112.49	113.69	66,700
29 Sep 21	114.00000 -0.25	114.74	113.12	114.25	40,812
28 Sep 21	114.25000 +0.80	115.00	113.01	113.26	72,416
27 Sep 21	113.45000 -0.10	113.81	113.07	113.54	48,588
24 Sep 21	113.55000 -0.16	113.83	113.10	113.71	36,068
23 Sep 21	113.71000 -0.28	114.19	113.50	114.04	46,676
22 Sep 21	113.99000 -0.11	114.85	113.75	114.41	18,518
21 Sep 21	114.10000 +0.05	115.16	113.63	114.27	23,978
20 Sep 21	114.05000 -0.27	114.42	112.23	113.99	232,433
17 Sep 21	114.32000 -0.62	115.00	113.96	114.99	101,696
16 Sep 21	114.94000 +0.11	115.50	114.48	115.32	60,071
15 Sep 21	114.83000 +0.08	115.07	114.00	114.80	57,864
14 Sep 21	114.75000 -0.02	115.26	114.52	114.77	66,853
13 Sep 21	114.77000 -0.12	115.60	114.17	115.60	35,481
10 Sep 21	114.89000 -0.51	115.67	114.61	115.59	20,509
09 Sep 21	115.40000 -1.39	116.71	114.94	116.71	286,924
08 Sep 21	116.79000 +0.92	117.16	115.50	116.52	72,599
07 Sep 21	115.87000 -2.22	118.23	115.87	118.23	47,508
03 Sep 21	118.09000 -0.90	119.10	117.98	118.07	16,897
02 Sep 21	118.99000 +2.32	119.27	116.77	116.77	47,453
01 Sep 21	116.67000 +0.66	117.12	115.79	116.01	38,420
31 Aug 21	116.01000 -0.99	117.54	115.96	117.00	32,352
30 Aug 21	117.00000 +1.00	117.08	115.63	116.42	38,494
27 Aug 21	116.00000 -0.66	117.28	115.92	116.74	48,423
26 Aug 21	116.66000 +0.52	116.78	114.82	116.25	48,998
25 Aug 21	116.14000 +0.18	116.52	114.83	115.70	37,501
24 Aug 21	115.96000 -0.66	116.78	115.73	116.62	37,159
23 Aug 21	116.62000 +0.79	116.84	115.58	115.70	21,331
20 Aug 21	115.83000 +0.09	116.24	115.21	116.15	41,098
19 Aug 21	115.74000 +0.84	116.39	114.10	115.02	58,234
18 Aug 21	114.90000 -0.28	115.36	113.92	115.35	56,480
17 Aug 21	115.18000 -1.12	116.51	114.57	115.57	39,973
16 Aug 21	116.30000 -0.40	117.07	116.23	116.82	21,300
13 Aug 21	116.70000 +0.32	118.06	116.38	116.38	24,843
12 Aug 21	116.38000 -0.79	117.81	116.23	117.08	20,612
11 Aug 21	117.17000 +0.08	117.97	117.08	117.09	17,196
10 Aug 21	117.09000 -0.89	118.48	116.83	117.65	38,654
09 Aug 21	117.98000 +0.86	118.58	116.69	116.69	42,646
06 Aug 21	117.12000 +0.57	117.44	115.55	116.00	46,689
05 Aug 21	116.55000 -0.80	118.00	115.85	118.00	34,259
04 Aug 21	117.35000 +0.39	118.19	116.57	117.65	30,967
03 Aug 21	116.96000 -1.17	118.61	116.91	118.00	28,901
30 Jul 21	118.13000 -0.02	118.60	116.87	118.01	63,822
29 Jul 21	118.15000 +0.05	118.51	117.99	118.21	24,068
28 Jul 21	118.10000 -1.50	120.07	118.00	119.60	53,361
27 Jul 21	119.60000 +0.19	119.91	118.45	119.00	73,101
26 Jul 21	119.41000 -0.82	121.00	119.09	120.23	33,879
23 Jul 21	120.23000 +0.28	120.91	119.95	120.25	37,102
22 Jul 21	119.95000 -0.21	120.30	119.59	119.98	25,083
21 Jul 21	120.16000 +0.25	120.31	119.83	119.90	24,232
20 Jul 21	119.91000 -0.14	121.21	119.60	120.05	49,531
19 Jul 21	120.05000 -0.44	121.29	119.02	120.00	91,965
16 Jul 21	120.49000 +0.08	120.91	119.79	120.41	42,149
15 Jul 21	120.41000 -1.49	120.69	118.90	119.42	77,218
14 Jul 21	121.90000 -0.27	122.49	120.72	122.49	50,522
13 Jul 21	122.17000 +0.50	123.07	121.55	121.55	51,613
12 Jul 21	121.67000 +0.34	122.15	121.30	121.33	82,953
09 Jul 21	121.33000 +2.48	121.57	118.78	119.25	125,449
08 Jul 21	118.85000 -1.15	120.00	118.47	119.97	233,184
07 Jul 21	120.00000 -0.04	120.50	119.39	120.17	51,203
06 Jul 21	120.04000 -0.99	121.75	118.96	121.75	72,049
05 Jul 21	121.03000 -0.36	122.57	120.21	120.21	31,396
02 Jul 21	121.39000 +0.18	122.12	120.63	121.82	81,283
30 Jun 21	121.21000 +6.10	121.32	116.57	116.57	174,719
29 Jun 21	115.11000 +0.15	115.73	114.80	115.36	45,303
28 Jun 21	114.96000 +0.96	115.22	113.30	114.75	89,354
25 Jun 21	114.00000 -0.10	115.01	113.76	114.10	104,715
24 Jun 21	114.10000 +0.36	114.55	113.17	113.80	57,049
23 Jun 21	113.74000 -1.25	115.15	112.88	115.15	88,196
22 Jun 21	114.99000 -0.03	115.76	114.35	115.15	91,878
21 Jun 21	115.02000 +0.62	115.52	113.70	115.12	107,444
18 Jun 21	114.40000 -2.29	116.53	114.36	116.53	394,300
17 Jun 21	116.69000 -1.03	117.87	115.41	117.87	119,916
16 Jun 21	117.72000 -0.26	118.15	117.48	117.81	63,741
15 Jun 21	117.98000 +0.06	119.25	117.81	118.07	42,400
14 Jun 21	117.92000 +0.01	118.58	117.26	117.32	59,068
11 Jun 21	117.91000 -0.78	118.47	117.80	118.47	59,439
10 Jun 21	118.69000 +0.46	119.52	117.50	117.56	46,866
09 Jun 21	118.23000 +0.44	118.38	117.65	117.75	154,128
08 Jun 21	117.79000 -0.19	119.20	117.62	118.44	75,606
07 Jun 21	117.98000 +0.06	118.74	117.87	117.92	43,592
04 Jun 21	117.92000 +0.03	118.68	117.90	118.55	57,611
03 Jun 21	117.89000 +0.10	118.70	117.32	118.13	42,001
02 Jun 21	117.79000 +1.01	117.96	116.82	116.85	54,738
01 Jun 21	116.78000 +0.76	116.95	116.18	116.46	37,599
31 May 21	116.02000 -1.82	118.80	116.00	118.80	14,253
28 May 21	117.84000 +0.50	119.00	115.55	115.55	39,515
27 May 21	117.34000 -0.89	118.59	117.28	117.98	65,579
26 May 21	118.23000 +2.75	118.50	114.23	115.45	87,462
25 May 21	115.48000 +1.78	115.99	113.68	114.01	60,157
21 May 21	113.70000 -2.29	115.54	112.57	115.54	81,635
20 May 21	115.99000 -0.89	117.52	115.87	117.02	58,541
19 May 21	116.88000 -1.12	118.51	116.77	117.67	45,074
18 May 21	118.00000 -0.05	118.98	117.13	117.75	36,995
17 May 21	118.05000 -1.52	119.71	118.00	119.57	28,640
14 May 21	119.57000 +0.56	120.42	118.74	119.55	54,766
13 May 21	119.01000 +0.61	119.65	118.30	118.96	26,357
12 May 21	118.40000 +0.54	119.15	116.50	116.51	45,296
11 May 21	117.86000 -0.38	118.24	116.93	118.00	35,780
10 May 21	118.24000 -0.08	119.63	117.95	118.58	328,650
07 May 21	118.32000 +0.32	119.03	117.12	117.24	19,385
06 May 21	118.00000 +0.00	118.20	117.03	117.38	41,487
05 May 21	118.00000 -0.08	118.35	117.34	118.00	90,351
04 May 21	118.08000 +0.74	118.34	116.79	117.35	72,427
03 May 21	117.34000 +0.59	117.89	116.46	116.46	27,211
30 Apr 21	116.75000 +0.25	117.12	116.00	116.00	38,729
29 Apr 21	116.50000 +0.66	117.40	115.74	115.74	42,740
28 Apr 21	115.84000 -0.56	117.26	115.59	116.83	50,557
27 Apr 21	116.40000 -1.94	118.20	116.00	118.01	64,156
26 Apr 21	118.34000 +0.05	119.53	117.76	117.94	58,119
23 Apr 21	118.29000 +0.09	119.39	117.92	118.98	34,756
22 Apr 21	118.20000 -0.94	119.16	117.95	118.33	48,457
21 Apr 21	119.14000 -0.53	120.84	118.55	119.60	65,657
20 Apr 21	119.67000 +0.64	119.88	118.40	119.03	46,387
19 Apr 21	119.03000 +0.47	120.90	118.62	120.90	73,397
16 Apr 21	118.56000 -2.63	121.19	118.52	121.19	58,599
15 Apr 21	121.19000 +2.29	121.65	118.89	119.40	103,723
14 Apr 21	118.90000 +0.40	121.25	118.73	118.88	100,701
13 Apr 21	118.50000 +0.08	119.31	117.96	118.32	61,056
12 Apr 21	118.42000 -0.06	119.10	118.01	118.91	131,723
09 Apr 21	118.48000 -2.13	120.88	117.92	120.88	264,828
08 Apr 21	120.61000 +0.82	120.87	119.16	119.79	273,969
07 Apr 21	119.79000 +1.43	119.84	117.89	118.61	68,885
06 Apr 21	118.36000 +0.06	118.53	117.43	118.30	54,245
05 Apr 21	118.30000 -0.06	119.25	117.76	118.98	49,150
01 Apr 21	118.36000 +0.36	118.54	117.54	118.25	26,020
31 Mar 21	118.00000 -1.27	120.02	117.43	119.25	112,638
30 Mar 21	119.27000 +0.11	120.39	117.96	119.48	118,899
29 Mar 21	119.16000 -0.35	120.68	118.43	120.13	58,327
26 Mar 21	119.51000 -1.59	121.37	118.50	120.84	98,109
25 Mar 21	121.10000 +1.67	121.42	118.25	118.75	56,025
24 Mar 21	119.43000 -2.70	122.58	118.75	122.00	81,801
23 Mar 21	122.13000 +1.54	122.82	120.37	120.71	91,536
22 Mar 21	120.59000 +1.33	121.05	118.60	118.99	104,237
19 Mar 21	119.26000 -1.04	121.35	118.96	119.14	125,307
18 Mar 21	120.30000 -1.66	122.05	119.44	121.70	68,541
17 Mar 21	121.96000 +2.04	122.00	119.48	121.53	88,626
16 Mar 21	119.92000 +0.01	122.67	119.59	121.31	154,008
15 Mar 21	119.91000 +2.10	120.41	117.83	118.09	66,171
12 Mar 21	117.81000 +1.06	119.00	116.48	118.76	76,754
11 Mar 21	116.75000 +0.26	117.33	115.69	116.33	67,481
10 Mar 21	116.49000 -1.42	118.29	115.59	118.29	53,203
09 Mar 21	117.91000 +0.26	119.11	117.13	117.96	105,293
08 Mar 21	117.65000 +1.71	118.58	115.85	115.97	75,464
05 Mar 21	115.94000 +1.02	116.90	115.08	115.08	106,935
04 Mar 21	114.92000 -1.00	115.92	114.28	115.06	55,272
03 Mar 21	115.92000 -0.88	116.73	115.41	116.73	82,641
02 Mar 21	116.80000 +0.77	117.12	115.84	116.08	38,128
01 Mar 21	116.03000 +0.96	116.90	114.63	115.51	104,990
26 Feb 21	115.07000 +0.83	115.70	113.27	114.40	107,560
25 Feb 21	114.24000 -0.49	114.81	113.68	114.45	62,914
24 Feb 21	114.73000 -0.08	115.06	113.51	114.36	37,974
23 Feb 21	114.81000 -0.88	115.48	113.60	115.48	108,447
22 Feb 21	115.69000 -0.55	116.68	114.68	115.87	75,609
19 Feb 21	116.24000 -0.35	116.88	115.39	116.28	176,192
18 Feb 21	116.59000 +0.27	116.72	114.00	116.00	112,858
17 Feb 21	116.32000 -2.18	118.74	115.51	118.35	170,352
16 Feb 21	118.50000 +1.16	119.36	117.72	117.72	94,816
12 Feb 21	117.34000 +2.05	118.04	115.02	115.43	113,021
11 Feb 21	115.29000 +0.08	116.48	113.86	113.86	84,141
10 Feb 21	115.21000 +1.19	115.43	112.47	114.00	205,161
09 Feb 21	114.02000 +2.01	114.19	112.11	112.41	142,166
08 Feb 21	112.01000 +1.30	112.58	110.42	110.95	101,774
05 Feb 21	110.71000 +0.48	110.80	108.84	110.28	76,638
04 Feb 21	110.23000 +0.65	111.00	109.02	109.02	93,301
03 Feb 21	109.58000 +0.01	109.70	108.12	109.50	96,176
02 Feb 21	109.57000 -0.03	110.73	109.03	109.60	100,149
01 Feb 21	109.60000 +0.61	110.46	108.69	109.28	85,695
29 Jan 21	108.99000 -0.28	110.32	108.64	109.02	140,698
28 Jan 21	109.27000 +0.45	109.80	108.57	108.60	92,147
27 Jan 21	108.82000 +0.16	109.66	107.90	108.02	104,878
26 Jan 21	108.66000 +0.99	110.30	107.54	108.09	115,737
25 Jan 21	107.67000 +1.87	108.49	105.72	106.01	165,982
22 Jan 21	105.80000 +0.98	106.21	104.43	104.73	86,038
21 Jan 21	104.82000 +1.64	105.00	103.38	103.38	194,673
20 Jan 21	103.18000 -0.36	103.63	102.29	103.21	132,002
19 Jan 21	103.54000 -2.99	107.35	102.43	107.14	196,987
18 Jan 21	106.53000 +4.78	106.78	101.76	101.76	117,685
15 Jan 21	101.75000 +5.75	102.11	100.00	100.00	402,569
14 Jan 21	96.00000 -1.38	97.51	95.71	96.98	291,995
13 Jan 21	97.38000 -0.34	97.83	96.60	97.71	129,110
12 Jan 21	97.72000 -0.26	98.37	97.08	98.37	200,784
11 Jan 21	97.98000 -0.31	98.30	97.54	98.30	85,955
08 Jan 21	98.29000 +0.29	98.86	97.75	98.05	76,108
07 Jan 21	98.00000 -0.18	98.38	97.48	98.18	94,484
06 Jan 21	98.18000 -0.47	99.01	97.78	99.01	85,411
05 Jan 21	98.65000 +1.11	99.45	97.45	97.56	107,078
04 Jan 21	97.54000 -0.32	98.58	97.25	97.97	40,911
31 Dec 20	97.86000 -0.73	98.82	97.73	98.59	26,804
30 Dec 20	98.59000 -0.79	99.94	98.41	99.75	36,824
29 Dec 20	99.38000 +0.98	99.62	98.47	99.62	35,248
24 Dec 20	98.40000 +0.63	98.40	97.77	97.77	48,715
23 Dec 20	97.77000 +0.00	98.35	97.65	97.99	43,410
22 Dec 20	97.77000 -0.71	98.50	96.92	98.50	147,411
21 Dec 20	98.48000 -1.13	99.15	97.95	99.10	45,125
18 Dec 20	99.61000 +0.81	100.11	98.40	98.87	141,359
17 Dec 20	98.80000 -0.73	99.92	97.48	99.16	94,306
16 Dec 20	99.53000 -0.84	101.18	98.63	100.35	60,471
15 Dec 20	100.37000 +1.12	100.99	99.47	99.75	92,954
14 Dec 20	99.25000 +1.04	100.46	98.19	98.73	164,014
11 Dec 20	98.21000 +2.32	98.35	95.69	95.69	150,493
10 Dec 20	95.89000 +0.60	96.31	94.80	95.24	128,621
09 Dec 20	95.29000 +0.19	95.55	94.31	95.30	90,762
08 Dec 20	95.10000 +0.00	95.34	94.57	95.09	70,472
07 Dec 20	95.10000 -0.22	96.08	94.88	95.50	186,738
04 Dec 20	95.32000 +0.12	95.61	95.00	95.61	51,291
03 Dec 20	95.20000 -0.19	95.92	94.68	95.50	80,765
02 Dec 20	95.39000 -0.10	95.79	94.98	95.60	62,358
01 Dec 20	95.49000 +1.48	95.63	93.81	94.04	97,255
30 Nov 20	94.01000 -0.37	94.44	93.15	94.39	108,830
27 Nov 20	94.38000 -0.60	95.09	94.20	94.57	40,467
26 Nov 20	94.98000 +0.14	95.26	94.43	94.84	14,690
25 Nov 20	94.84000 -0.45	95.29	93.46	95.29	185,459
24 Nov 20	95.29000 -0.78	96.53	94.76	96.27	94,158
23 Nov 20	96.07000 -0.94	97.65	95.53	97.65	76,030
20 Nov 20	97.01000 +3.29	97.44	94.46	95.72	156,613
19 Nov 20	93.72000 +0.17	94.47	92.35	93.50	88,339
18 Nov 20	93.55000 -1.25	95.50	93.52	95.00	141,458
17 Nov 20	94.80000 -0.72	95.98	93.93	95.78	119,109
16 Nov 20	95.52000 +1.34	95.73	94.30	95.37	92,037
13 Nov 20	94.18000 -0.14	95.10	94.13	94.71	45,132
12 Nov 20	94.32000 +0.07	94.75	93.37	94.24	130,632
11 Nov 20	94.25000 +1.80	94.28	92.60	92.60	166,925
10 Nov 20	92.45000 +0.96	93.19	91.60	92.29	109,222
09 Nov 20	91.49000 -0.63	93.40	89.90	92.64	671,673
06 Nov 20	92.12000 -0.55	93.69	92.01	93.01	76,162
05 Nov 20	92.67000 +0.19	93.98	91.78	93.98	114,878
04 Nov 20	92.48000 +0.38	92.83	91.01	92.47	194,204
03 Nov 20	92.10000 -0.19	92.99	90.76	92.29	94,477
02 Nov 20	92.29000 -0.51	93.50	91.42	92.89	187,283
30 Oct 20	92.80000 -1.43	94.17	91.54	94.17	145,318
29 Oct 20	94.23000 +0.38	95.66	93.40	94.00	113,456
28 Oct 20	93.85000 -1.55	95.99	92.78	95.99	286,263
27 Oct 20	95.40000 -0.04	96.44	95.05	95.43	166,745
26 Oct 20	95.44000 -1.55	97.43	94.42	97.01	125,939
23 Oct 20	96.99000 -0.56	98.98	96.61	97.54	93,838
22 Oct 20	97.55000 -1.89	100.25	97.06	99.99	240,161
21 Oct 20	99.44000 -0.38	101.00	99.34	100.20	146,597
20 Oct 20	99.82000 -2.07	103.39	99.68	102.78	233,531
19 Oct 20	101.89000 -1.61	106.50	99.90	106.25	231,146
16 Oct 20	103.50000 -1.63	105.57	102.91	105.10	59,884
15 Oct 20	105.13000 +0.84	105.25	102.85	104.29	98,578
14 Oct 20	104.29000 -2.81	106.73	104.29	106.71	121,061
13 Oct 20	107.10000 -1.65	110.76	106.37	108.62	171,211
09 Oct 20	108.75000 +0.06	111.03	108.57	110.98	307,251
08 Oct 20	108.69000 -0.06	109.99	108.11	109.74	246,129
07 Oct 20	108.75000 -1.20	110.50	108.30	109.55	74,626
06 Oct 20	109.95000 -1.69	112.99	109.64	112.48	38,458
05 Oct 20	111.64000 +1.19	112.70	110.82	111.00	59,627
02 Oct 20	110.45000 +0.23	110.64	109.09	109.88	82,958
01 Oct 20	110.22000 +1.03	110.55	108.81	108.87	87,804
30 Sep 20	109.19000 -1.12	110.40	108.91	110.40	62,797
29 Sep 20	110.31000 -0.43	110.62	108.81	110.41	45,039
28 Sep 20	110.74000 +0.87	111.55	108.88	110.84	53,314
25 Sep 20	109.87000 +3.36	110.92	105.26	105.35	99,402
24 Sep 20	106.51000 -0.53	107.22	104.99	106.80	78,464
23 Sep 20	107.04000 -2.11	109.61	106.85	109.15	102,640
22 Sep 20	109.15000 +0.55	109.58	107.70	109.23	110,645
21 Sep 20	108.60000 -3.09	110.72	107.33	110.70	177,001
18 Sep 20	111.69000 -1.65	113.75	111.02	113.70	113,396
17 Sep 20	113.34000 -0.66	114.00	112.06	113.13	76,552
16 Sep 20	114.00000 +1.15	116.20	113.30	113.95	180,426
15 Sep 20	112.85000 -0.38	114.36	112.72	112.72	110,774
14 Sep 20	113.23000 +2.83	114.12	110.52	111.46	153,913
11 Sep 20	110.40000 -0.17	111.99	109.38	110.84	82,911
10 Sep 20	110.57000 +1.24	112.08	109.33	110.01	131,711
09 Sep 20	109.33000 +2.58	109.50	105.55	106.33	130,777
08 Sep 20	106.75000 -6.25	108.38	102.00	105.00	277,393
04 Sep 20	113.00000 -0.43	114.99	110.96	113.90	135,039
03 Sep 20	113.43000 -0.84	116.63	112.06	115.25	268,112
02 Sep 20	114.27000 +14.92	132.00	103.52	129.00	975,806
01 Sep 20	99.35000 +1.57	100.16	97.12	97.51	139,531
31 Aug 20	97.78000 -2.74	100.12	97.46	100.01	85,267
28 Aug 20	100.52000 -2.12	102.54	100.16	102.39	87,971
27 Aug 20	102.64000 -0.13	103.22	102.19	102.19	55,224
26 Aug 20	102.77000 -0.60	103.85	101.90	103.25	132,337
25 Aug 20	103.37000 -1.34	105.35	102.58	105.35	148,232
24 Aug 20	104.71000 +0.66	105.61	103.46	103.53	85,654
21 Aug 20	104.05000 +0.42	104.91	103.13	103.63	55,843
20 Aug 20	103.63000 -0.60	104.61	102.61	104.23	85,814
19 Aug 20	104.23000 +1.09	105.85	102.65	103.09	85,215
18 Aug 20	103.14000 -0.58	104.02	102.85	103.35	41,977
17 Aug 20	103.72000 +1.80	104.33	102.03	102.85	82,577
14 Aug 20	101.92000 +0.09	102.66	101.49	102.00	61,827
13 Aug 20	101.83000 -1.55	103.23	101.78	102.24	29,450
12 Aug 20	103.38000 +0.32	105.85	102.80	103.06	132,166
11 Aug 20	103.06000 +0.00	103.41	102.69	102.78	38,952
10 Aug 20	103.06000 -0.38	104.94	102.18	103.81	263,042
07 Aug 20	103.44000 -0.92	105.00	103.13	103.82	31,640
06 Aug 20	104.36000 -0.15	104.48	102.62	104.30	64,133
05 Aug 20	104.51000 -0.63	105.59	103.61	105.10	283,118
04 Aug 20	105.14000 +3.04	105.66	101.86	102.98	101,533
31 Jul 20	102.10000 +1.13	102.18	100.26	100.76	116,627
30 Jul 20	100.97000 +1.22	101.11	99.67	99.86	42,954
29 Jul 20	99.75000 +0.21	100.41	98.72	99.86	66,382
28 Jul 20	99.54000 +1.01	100.06	97.76	98.56	75,879
27 Jul 20	98.53000 -0.17	99.08	97.80	98.25	109,022
24 Jul 20	98.70000 -1.01	100.29	98.10	99.52	54,711
23 Jul 20	99.71000 +0.42	100.16	98.90	99.44	121,902
22 Jul 20	99.29000 -1.10	100.60	98.12	100.60	167,381
21 Jul 20	100.39000 -2.45	103.00	100.35	103.00	84,758
20 Jul 20	102.84000 -1.93	105.12	102.33	104.81	73,212
17 Jul 20	104.77000 +5.40	107.28	100.98	100.99	218,661
16 Jul 20	99.37000 +0.21	99.96	97.49	98.99	169,763
15 Jul 20	99.16000 +1.86	99.43	96.11	98.23	103,110
14 Jul 20	97.30000 +1.54	97.86	95.02	95.02	69,028
13 Jul 20	95.76000 -0.88	97.79	95.50	96.62	130,850
10 Jul 20	96.64000 +0.88	97.26	95.95	96.24	110,042
09 Jul 20	95.76000 -0.78	97.40	95.48	96.63	267,715
08 Jul 20	96.54000 -4.24	100.16	95.86	100.16	136,341
07 Jul 20	100.78000 +1.15	100.97	99.44	99.99	50,885
06 Jul 20	99.63000 -0.56	100.99	97.99	100.76	166,823
03 Jul 20	100.19000 -2.88	102.95	99.84	102.95	36,470
02 Jul 20	103.07000 +5.26	105.87	98.48	98.90	146,787
30 Jun 20	97.81000 -1.28	99.22	95.18	99.09	148,336
29 Jun 20	99.09000 +0.93	100.68	97.93	97.93	41,680
26 Jun 20	98.16000 -0.52	99.00	97.59	98.61	98,826
25 Jun 20	98.68000 +1.34	98.76	96.40	96.41	80,774
24 Jun 20	97.34000 -1.21	98.47	97.19	98.47	65,970
23 Jun 20	98.55000 -0.17	99.60	98.29	98.84	71,451
22 Jun 20	98.72000 -0.37	101.16	98.68	99.98	85,126
19 Jun 20	99.09000 +1.65	99.25	97.25	97.31	147,468
18 Jun 20	97.44000 +1.64	98.54	95.37	95.37	90,324
17 Jun 20	95.80000 +0.09	96.46	94.88	95.71	95,500
16 Jun 20	95.71000 -2.58	99.16	95.01	99.15	160,482
15 Jun 20	98.29000 +0.00	98.63	96.14	97.46	67,523
12 Jun 20	98.29000 +1.41	99.51	97.82	97.82	81,861
11 Jun 20	96.88000 -3.95	100.00	96.83	100.00	60,338
10 Jun 20	100.83000 +1.09	101.67	99.74	99.74	95,318
09 Jun 20	99.74000 -0.64	100.43	99.41	100.01	56,385
08 Jun 20	100.38000 -1.11	102.65	99.28	101.30	87,181
05 Jun 20	101.49000 -0.66	104.31	100.85	102.63	88,217
04 Jun 20	102.15000 -2.26	106.23	101.74	104.23	66,489
03 Jun 20	104.41000 +1.87	104.74	102.35	102.53	53,734
02 Jun 20	102.54000 +0.36	102.81	100.97	102.14	31,639
01 Jun 20	102.18000 -0.64	102.59	101.05	102.59	67,902
29 May 20	102.82000 -1.69	104.44	101.23	104.44	66,943
28 May 20	104.51000 +5.52	105.02	99.42	99.42	87,696
27 May 20	98.99000 -0.80	99.97	98.58	99.72	87,056
26 May 20	99.79000 -1.84	101.82	99.31	101.67	86,972
25 May 20	101.63000 +1.15	101.63	99.51	100.69	38,049
22 May 20	100.48000 +0.54	102.08	98.96	99.82	62,748
21 May 20	99.94000 +0.58	101.07	98.51	99.03	60,854
20 May 20	99.36000 +1.07	99.81	98.91	99.74	57,401
19 May 20	98.29000 -2.87	102.38	98.01	102.31	207,704
15 May 20	101.16000 +0.57	102.07	100.22	100.99	38,556
14 May 20	100.59000 +0.59	101.25	98.48	99.99	68,225
13 May 20	100.00000 -0.77	101.56	99.61	101.24	73,045
12 May 20	100.77000 -1.06	103.71	100.60	102.38	161,905
11 May 20	101.83000 -0.33	102.04	100.98	101.45	268,432
08 May 20	102.16000 +0.41	102.35	100.90	102.19	73,069
07 May 20	101.75000 +1.25	101.92	99.55	100.49	82,704
06 May 20	100.50000 -1.66	102.72	99.47	102.31	103,740
05 May 20	102.16000 -2.11	106.27	101.66	104.71	100,992
04 May 20	104.27000 +1.55	104.59	101.02	102.56	111,906
01 May 20	102.72000 -0.19	104.13	100.60	101.61	146,080
30 Apr 20	102.91000 -2.09	104.92	102.34	104.92	122,430
29 Apr 20	105.00000 -1.08	107.38	104.48	106.65	131,315
28 Apr 20	106.08000 +5.23	106.34	100.59	100.88	237,221
27 Apr 20	100.85000 +1.52	101.00	98.58	98.58	139,703
24 Apr 20	99.33000 -1.67	101.94	98.36	101.00	300,943
23 Apr 20	101.00000 +1.97	103.14	98.58	98.64	171,705
22 Apr 20	99.03000 +1.02	99.39	97.35	98.52	108,958
21 Apr 20	98.01000 -1.62	100.32	97.92	99.15	116,354
20 Apr 20	99.63000 +2.21	99.96	95.29	95.94	126,258
17 Apr 20	97.42000 +2.42	97.52	92.69	95.48	268,705
16 Apr 20	95.00000 -0.65	96.61	94.69	96.40	156,622
15 Apr 20	95.65000 -0.02	96.91	95.55	95.86	125,123
14 Apr 20	95.67000 +1.93	95.91	93.83	93.83	100,914
13 Apr 20	93.74000 -0.63	94.78	93.27	94.37	129,799
09 Apr 20	94.37000 -1.13	96.89	93.56	95.94	305,874
08 Apr 20	95.50000 -0.40	96.96	94.20	96.21	131,158
07 Apr 20	95.90000 -0.50	98.97	94.85	96.40	296,708
06 Apr 20	96.40000 +2.25	97.35	95.66	95.66	156,762
03 Apr 20	94.15000 +0.09	95.95	92.38	94.93	182,232
02 Apr 20	94.06000 +0.36	95.53	92.73	93.91	159,804
01 Apr 20	93.70000 -1.77	97.60	93.22	93.91	195,364
31 Mar 20	95.47000 +0.60	97.96	94.62	94.93	131,753
30 Mar 20	94.87000 +2.55	95.27	91.50	93.07	117,756
27 Mar 20	92.32000 +2.36	94.96	87.57	88.89	97,903
26 Mar 20	89.96000 -1.80	93.45	89.96	91.74	155,683
25 Mar 20	91.76000 -0.66	94.34	91.47	92.61	108,502
24 Mar 20	92.42000 +3.06	94.11	90.84	93.00	153,816
23 Mar 20	89.36000 -6.13	96.29	89.15	94.41	125,109
20 Mar 20	95.49000 -2.12	99.99	95.03	98.45	115,244
19 Mar 20	97.61000 +1.96	99.24	93.34	95.84	191,263
18 Mar 20	95.65000 -12.85	107.57	93.69	105.30	301,632
17 Mar 20	108.50000 +10.94	111.46	97.82	98.43	347,019
16 Mar 20	97.56000 -6.62	107.28	97.06	97.81	257,819
13 Mar 20	104.18000 +12.19	104.26	93.04	93.75	316,120
12 Mar 20	91.99000 -10.61	99.57	88.52	99.57	238,225
11 Mar 20	102.60000 -4.20	106.59	102.25	105.97	324,791
10 Mar 20	106.80000 +1.20	108.71	103.98	106.57	422,280
09 Mar 20	105.60000 -3.12	109.51	102.99	105.74	207,557
06 Mar 20	108.72000 +1.72	109.09	104.88	106.00	162,963
05 Mar 20	107.00000 -2.09	108.57	105.81	108.45	106,915
04 Mar 20	109.09000 +2.10	109.29	107.32	107.32	58,793
03 Mar 20	106.99000 -0.78	109.89	106.84	107.92	128,538
02 Mar 20	107.77000 +1.55	107.96	105.28	106.18	193,354
28 Feb 20	106.22000 -1.32	106.31	103.63	106.16	217,943
27 Feb 20	107.54000 -0.45	107.95	106.06	107.50	116,280
26 Feb 20	107.99000 -0.01	108.63	106.71	107.89	199,876
25 Feb 20	108.00000 -0.46	109.11	107.54	108.47	110,899
24 Feb 20	108.46000 +0.01	108.89	107.18	107.37	84,373
21 Feb 20	108.45000 +1.15	108.66	106.94	107.18	101,411
20 Feb 20	107.30000 +0.24	108.06	106.98	107.01	197,416
19 Feb 20	107.06000 +0.28	107.73	105.54	106.69	128,313
18 Feb 20	106.78000 -0.21	107.68	106.78	106.86	117,117
14 Feb 20	106.99000 -0.25	107.47	106.51	107.27	126,999
13 Feb 20	107.24000 +0.73	108.37	106.07	106.26	144,330
12 Feb 20	106.51000 +0.33	106.89	105.96	106.26	169,459
11 Feb 20	106.18000 -2.33	108.94	106.12	108.79	148,543
10 Feb 20	108.51000 -1.74	110.43	108.19	109.96	222,925
07 Feb 20	110.25000 +1.63	110.75	107.60	108.50	255,287
06 Feb 20	108.62000 +1.52	109.79	107.27	107.27	236,085
05 Feb 20	107.10000 +0.08	107.54	105.62	107.21	150,521
04 Feb 20	107.02000 +1.08	107.27	105.73	106.09	137,742
03 Feb 20	105.94000 +2.04	106.22	103.96	103.96	181,694
31 Jan 20	103.90000 -1.71	106.65	103.66	105.46	165,215
30 Jan 20	105.61000 +0.65	106.31	104.93	105.03	165,026
29 Jan 20	104.96000 -1.23	106.39	104.82	106.25	92,602
28 Jan 20	106.19000 -0.49	107.25	106.12	106.71	93,564
27 Jan 20	106.68000 +1.25	106.77	104.73	105.51	145,040
24 Jan 20	105.43000 +1.09	105.87	104.26	104.60	215,420
23 Jan 20	104.34000 -1.48	106.14	104.08	106.05	129,127
22 Jan 20	105.82000 +2.22	106.74	103.74	104.01	212,226
21 Jan 20	103.60000 -0.81	105.07	103.55	104.71	297,772
20 Jan 20	104.41000 +0.36	105.78	104.41	104.61	85,926
17 Jan 20	104.05000 +0.94	105.29	102.50	103.35	220,849
16 Jan 20	103.11000 +0.79	104.73	101.34	102.79	259,562
15 Jan 20	102.32000 -10.60	113.24	101.11	112.58	466,752
14 Jan 20	112.92000 -0.02	115.61	112.25	113.38	171,656
13 Jan 20	112.94000 -0.09	113.37	112.57	113.37	115,873
10 Jan 20	113.03000 +0.48	114.33	112.66	112.66	120,209
09 Jan 20	112.55000 -0.41	113.50	112.10	113.05	173,519
08 Jan 20	112.96000 -0.08	114.07	112.77	112.88	223,806
07 Jan 20	113.04000 -0.16	114.20	112.94	113.07	138,998
06 Jan 20	113.20000 -0.50	114.29	112.36	113.73	71,142
03 Jan 20	113.70000 +0.44	114.21	113.10	113.28	98,293
02 Jan 20	113.26000 +0.06	113.74	112.36	113.22	44,856
31 Dec 19	113.20000 +0.33	113.52	112.32	112.84	73,444
30 Dec 19	112.87000 -0.69	113.99	112.79	113.54	32,463
27 Dec 19	113.56000 -0.03	113.73	112.11	113.59	119,586
24 Dec 19	113.59000 -0.12	114.07	112.87	114.07	54,623
23 Dec 19	113.71000 -0.68	114.75	113.36	114.34	42,605
20 Dec 19	114.39000 +0.23	115.21	113.90	113.90	62,656
19 Dec 19	114.16000 +0.74	114.28	113.01	113.37	68,583
18 Dec 19	113.42000 -0.31	114.39	113.21	113.85	97,941
17 Dec 19	113.73000 -2.18	115.98	113.17	115.91	110,569
16 Dec 19	115.91000 -0.27	116.91	115.62	116.23	61,690
13 Dec 19	116.18000 +0.50	116.38	115.01	115.74	93,389
12 Dec 19	115.68000 -1.14	117.49	115.11	116.68	119,641
11 Dec 19	116.82000 +1.10	117.02	115.10	115.97	154,398
10 Dec 19	115.72000 +0.66	115.97	114.03	114.75	83,150
09 Dec 19	115.06000 -0.01	115.63	114.16	114.67	102,486
06 Dec 19	115.07000 -0.73	116.26	114.30	115.91	136,354
05 Dec 19	115.80000 +1.28	115.81	114.23	114.89	93,557
04 Dec 19	114.52000 -0.25	115.01	113.90	114.88	70,161
03 Dec 19	114.77000 -0.13	115.67	114.53	115.34	122,086
02 Dec 19	114.90000 +0.17	115.53	113.46	114.85	154,540
29 Nov 19	114.73000 -0.53	115.92	114.28	115.24	55,756
28 Nov 19	115.26000 +0.71	115.43	114.49	114.52	42,842
27 Nov 19	114.55000 -2.22	116.95	114.17	116.67	148,428
26 Nov 19	116.77000 -2.60	119.48	116.52	119.43	106,812
25 Nov 19	119.37000 +0.49	120.20	118.55	118.55	69,287
22 Nov 19	118.88000 -0.43	119.62	118.36	119.10	63,842
21 Nov 19	119.31000 +0.88	119.32	117.77	118.43	116,014
20 Nov 19	118.43000 -0.31	118.77	117.85	118.10	89,927
19 Nov 19	118.74000 +0.39	118.88	117.67	118.54	172,817
18 Nov 19	118.35000 +2.20	118.42	116.00	116.00	88,046
15 Nov 19	116.15000 +0.13	117.22	115.99	116.12	127,986
14 Nov 19	116.02000 +1.18	116.73	114.29	114.98	102,419
13 Nov 19	114.84000 +2.17	114.96	112.60	112.60	98,144
12 Nov 19	112.67000 +0.84	112.81	110.77	111.60	95,115
11 Nov 19	111.83000 +1.61	112.48	110.22	110.22	119,928
08 Nov 19	110.22000 +0.37	110.74	109.31	109.31	102,645
07 Nov 19	109.85000 +0.65	110.19	108.41	109.10	80,940
06 Nov 19	109.20000 -0.32	110.20	108.25	109.96	99,709
05 Nov 19	109.52000 -2.68	112.20	109.08	112.20	113,475
04 Nov 19	112.20000 -2.10	114.35	112.05	114.03	261,692
01 Nov 19	114.30000 +0.45	117.79	111.71	114.34	181,856
31 Oct 19	113.85000 +1.38	114.21	111.63	112.10	143,348
30 Oct 19	112.47000 +2.06	112.52	110.21	110.21	80,777
29 Oct 19	110.41000 +1.60	112.16	107.70	108.42	163,578
28 Oct 19	108.81000 +0.40	109.57	107.88	108.78	80,971
25 Oct 19	108.41000 +2.54	109.88	105.59	105.59	146,959
24 Oct 19	105.87000 -1.08	107.25	105.19	106.91	73,040
23 Oct 19	106.95000 -3.64	110.69	106.54	110.23	150,927
22 Oct 19	110.59000 +0.64	110.94	109.83	109.95	72,443
21 Oct 19	109.95000 +0.33	109.99	108.40	109.86	69,769
18 Oct 19	109.62000 -0.42	110.74	109.49	110.16	49,539
17 Oct 19	110.04000 -0.66	110.83	109.88	110.70	69,675
16 Oct 19	110.70000 +1.28	110.95	108.88	109.59	123,074
15 Oct 19	109.42000 +1.70	110.41	107.71	108.00	138,775
11 Oct 19	107.72000 -0.02	108.07	107.27	107.96	72,722
10 Oct 19	107.74000 -0.34	108.11	107.00	107.57	131,136
09 Oct 19	108.08000 +0.54	108.34	106.95	107.08	72,466
08 Oct 19	107.54000 -0.80	108.37	106.53	108.05	87,833
07 Oct 19	108.34000 +0.14	108.62	107.41	107.41	65,879
04 Oct 19	108.20000 +0.20	108.75	107.99	108.24	77,445
03 Oct 19	108.00000 +1.32	108.41	106.33	106.68	86,683
02 Oct 19	106.68000 +0.60	106.73	105.32	106.04	61,894
01 Oct 19	106.08000 -0.69	107.60	105.78	106.82	115,427
30 Sep 19	106.77000 +0.80	107.35	105.47	105.47	88,532
27 Sep 19	105.97000 -2.54	108.45	105.83	108.45	74,821
26 Sep 19	108.51000 +0.52	108.80	108.01	108.05	48,442
25 Sep 19	107.99000 -0.74	109.36	107.79	108.75	76,240
24 Sep 19	108.73000 -0.05	109.74	108.28	108.31	104,248
23 Sep 19	108.78000 -0.22	109.31	108.61	108.98	69,703
20 Sep 19	109.00000 +1.09	109.24	108.49	108.99	81,311
19 Sep 19	107.91000 +0.70	108.53	107.30	108.15	102,325
18 Sep 19	107.21000 -1.76	109.25	107.09	109.12	146,747
17 Sep 19	108.97000 +3.51	109.80	106.02	106.02	187,006
16 Sep 19	105.46000 -0.30	105.58	104.52	105.30	49,111
13 Sep 19	105.76000 -1.02	107.40	105.76	106.78	48,461
12 Sep 19	106.78000 +0.82	107.50	105.65	106.08	133,054
11 Sep 19	105.96000 +1.37	106.13	103.77	104.75	117,294
10 Sep 19	104.59000 -0.14	105.15	104.46	104.68	85,841
09 Sep 19	104.73000 +0.90	104.84	103.35	104.38	65,475
06 Sep 19	103.83000 -0.44	104.32	103.18	104.15	134,527
05 Sep 19	104.27000 -0.79	105.50	104.23	105.35	104,234
04 Sep 19	105.06000 +1.15	105.75	104.06	104.06	114,486
03 Sep 19	103.91000 -0.73	106.15	103.45	104.52	185,114
30 Aug 19	104.64000 +0.17	105.00	103.90	104.35	106,747
29 Aug 19	104.47000 -0.50	105.38	104.42	104.68	58,792
28 Aug 19	104.97000 +0.47	105.56	103.86	104.07	139,311
27 Aug 19	104.50000 +0.32	105.15	104.14	104.14	168,356
26 Aug 19	104.18000 -0.38	105.25	104.04	104.56	111,527
23 Aug 19	104.56000 -1.44	106.79	104.29	105.36	78,925
22 Aug 19	106.00000 -0.06	106.33	105.22	105.88	78,691
21 Aug 19	106.06000 +0.70	106.28	105.21	105.21	76,535
20 Aug 19	105.36000 -0.56	105.88	104.48	105.03	112,299
19 Aug 19	105.92000 +0.54	106.50	105.40	105.40	64,545
16 Aug 19	105.38000 +0.63	106.44	104.73	104.73	56,987
15 Aug 19	104.75000 -0.39	105.89	104.61	104.91	45,365
14 Aug 19	105.14000 -1.42	107.01	104.99	106.04	94,047
13 Aug 19	106.56000 +2.25	106.89	104.32	104.32	113,582
12 Aug 19	104.31000 -0.05	105.44	103.84	104.10	61,112
09 Aug 19	104.36000 -1.83	106.02	103.73	105.89	67,112
08 Aug 19	106.19000 -0.21	107.34	105.98	106.37	72,818
07 Aug 19	106.40000 -0.70	107.15	105.76	105.90	121,997
06 Aug 19	107.10000 +1.50	107.31	105.23	105.70	104,045
02 Aug 19	105.60000 -0.69	106.67	105.15	105.70	66,717
01 Aug 19	106.29000 +2.06	106.61	104.07	104.07	118,355
31 Jul 19	104.23000 -0.59	104.91	103.48	104.38	80,324
30 Jul 19	104.82000 -0.18	105.81	104.44	104.63	108,272
29 Jul 19	105.00000 +1.05	105.37	103.46	104.02	137,258
26 Jul 19	103.95000 +0.01	104.79	103.94	104.07	48,770
25 Jul 19	103.94000 -1.18	105.00	103.57	104.75	87,474
24 Jul 19	105.12000 +0.08	105.65	104.61	105.00	116,557
23 Jul 19	105.04000 +0.52	105.54	103.35	104.09	177,034
22 Jul 19	104.52000 -0.31	104.92	103.94	104.77	85,447
19 Jul 19	104.83000 +0.15	104.95	103.77	104.49	86,259
18 Jul 19	104.68000 +0.11	106.23	103.33	104.81	221,809
17 Jul 19	104.57000 -2.24	107.22	104.26	106.60	155,416
16 Jul 19	106.81000 +1.03	107.05	104.50	105.70	191,167
15 Jul 19	105.78000 +2.69	105.90	100.55	103.11	240,975
12 Jul 19	103.09000 +4.10	107.00	99.21	99.25	289,101
11 Jul 19	98.99000 +5.14	99.60	95.10	95.49	612,962
10 Jul 19	93.85000 -0.22	94.16	93.44	93.99	139,302
09 Jul 19	94.07000 -0.84	94.96	93.34	94.94	72,485
08 Jul 19	94.91000 -0.08	95.42	94.32	94.98	88,620
05 Jul 19	94.99000 +0.37	95.07	94.30	94.52	59,854
04 Jul 19	94.62000 -0.33	95.08	94.26	94.82	24,392
03 Jul 19	94.95000 -0.04	95.65	94.72	94.99	47,110
02 Jul 19	94.99000 +0.81	95.67	93.80	93.85	54,496
28 Jun 19	94.18000 +0.17	94.20	93.07	93.80	59,367
27 Jun 19	94.01000 +0.18	94.35	93.43	93.83	60,140
26 Jun 19	93.83000 -0.24	94.42	93.52	94.04	71,920
25 Jun 19	94.07000 -0.44	94.75	94.07	94.39	36,377
24 Jun 19	94.51000 +1.04	95.76	93.97	94.03	68,595
21 Jun 19	93.47000 -0.46	93.90	93.46	93.90	140,947
20 Jun 19	93.93000 -0.06	94.39	93.76	94.21	43,043
19 Jun 19	93.99000 +1.16	94.54	92.76	92.94	87,985
18 Jun 19	92.83000 -0.40	93.41	92.69	93.31	50,652
17 Jun 19	93.23000 +0.73	93.33	92.39	92.49	158,735
14 Jun 19	92.50000 -0.71	93.19	92.50	93.00	195,624
13 Jun 19	93.21000 -1.32	94.53	92.95	94.53	26,033
12 Jun 19	94.53000 -0.27	95.11	94.44	94.77	35,117
11 Jun 19	94.80000 +0.90	95.30	94.04	94.38	47,946
10 Jun 19	93.90000 -0.02	94.21	92.86	93.83	33,469
07 Jun 19	93.92000 -0.23	94.93	93.35	94.00	48,177
06 Jun 19	94.15000 +1.01	94.31	93.23	93.43	56,070
05 Jun 19	93.14000 +1.76	93.95	91.36	91.36	83,846
04 Jun 19	91.38000 -0.43	92.00	90.84	91.81	55,888
03 Jun 19	91.81000 -0.89	92.61	91.14	92.61	45,248
31 May 19	92.70000 +0.16	93.28	91.83	92.27	65,351
30 May 19	92.54000 +0.22	92.69	92.18	92.32	38,379
29 May 19	92.32000 +0.59	92.92	91.68	91.68	95,877
28 May 19	91.73000 -0.06	92.20	91.48	91.79	59,331
27 May 19	91.79000 +0.98	91.92	90.07	90.88	55,409
24 May 19	90.81000 -1.92	92.94	90.50	92.78	57,490
23 May 19	92.73000 +0.78	93.00	91.66	91.74	67,479
22 May 19	91.95000 +0.73	92.37	91.09	91.22	77,128
21 May 19	91.22000 -0.18	91.93	90.99	91.41	95,111
17 May 19	91.40000 -0.79	91.83	91.30	91.46	41,722
16 May 19	92.19000 -0.05	92.95	91.75	92.25	65,227
15 May 19	92.24000 -0.39	92.50	91.89	92.49	111,749
14 May 19	92.63000 +0.01	93.63	92.15	92.62	78,148
13 May 19	92.62000 +0.49	92.89	91.83	91.96	58,865
10 May 19	92.13000 -0.13	92.98	91.94	92.26	73,969
09 May 19	92.26000 -0.07	92.62	91.78	91.79	103,210
08 May 19	92.33000 +1.40	92.39	90.84	90.84	96,553
07 May 19	90.93000 +0.11	91.19	89.20	89.20	74,170
06 May 19	90.82000 +0.65	91.22	88.18	88.18	63,943
03 May 19	90.17000 +0.24	90.71	89.93	89.99	48,991
02 May 19	89.93000 +0.20	90.70	89.61	89.88	53,761
01 May 19	89.73000 +0.76	90.41	88.57	88.68	62,781
30 Apr 19	88.97000 -0.17	89.45	88.30	89.34	40,064
29 Apr 19	89.14000 +0.62	89.47	88.22	88.22	40,408
26 Apr 19	88.52000 +0.48	88.99	87.47	88.08	44,432
25 Apr 19	88.04000 -1.15	89.28	88.04	89.19	84,186
24 Apr 19	89.19000 +0.74	89.40	88.38	88.38	38,652
23 Apr 19	88.45000 -0.28	89.25	88.03	88.72	48,316
22 Apr 19	88.73000 -1.77	90.15	88.58	90.01	41,815
18 Apr 19	90.50000 +0.68	90.67	89.51	89.82	75,339
17 Apr 19	89.82000 -0.59	90.55	89.13	90.55	67,112
16 Apr 19	90.41000 -0.11	91.56	90.41	90.52	79,123
15 Apr 19	90.52000 +0.18	91.03	89.86	90.22	83,218
12 Apr 19	90.34000 +1.44	90.43	87.76	88.62	129,528
11 Apr 19	88.90000 -2.67	90.77	88.43	89.91	127,177
10 Apr 19	91.57000 +5.55	92.33	87.61	87.61	387,454
09 Apr 19	86.02000 -1.38	87.45	85.78	87.29	71,736
08 Apr 19	87.40000 -0.20	88.00	86.67	88.00	106,884
05 Apr 19	87.60000 +0.55	87.70	86.92	87.28	75,992
04 Apr 19	87.05000 +0.25	87.15	86.45	86.76	76,135
03 Apr 19	86.80000 +0.06	87.47	86.58	86.90	75,333
02 Apr 19	86.74000 +0.26	86.80	86.04	86.33	40,168
01 Apr 19	86.48000 +1.14	86.57	85.22	85.65	69,509
29 Mar 19	85.34000 +0.12	85.78	84.32	85.62	132,960
28 Mar 19	85.22000 -0.97	86.59	85.08	86.24	69,179
27 Mar 19	86.19000 +0.64	86.46	85.40	85.40	99,323
26 Mar 19	85.55000 -0.05	85.88	85.13	85.67	43,075
25 Mar 19	85.60000 +0.47	85.60	84.68	84.96	49,885
22 Mar 19	85.13000 +0.94	85.24	84.18	84.18	125,804
21 Mar 19	84.19000 +0.04	84.44	83.82	83.99	128,439
20 Mar 19	84.15000 -0.35	84.90	83.78	84.54	71,645
19 Mar 19	84.50000 +0.39	85.20	84.19	84.19	52,118
18 Mar 19	84.11000 -0.29	84.66	83.71	84.40	86,142
15 Mar 19	84.40000 -0.18	85.19	84.19	84.70	92,195
14 Mar 19	84.58000 -0.17	85.34	84.29	85.34	58,209
13 Mar 19	84.75000 +0.55	85.18	83.93	84.31	65,299
12 Mar 19	84.20000 -0.29	84.85	83.61	84.49	93,438
11 Mar 19	84.49000 +0.36	84.73	84.13	84.13	45,788
08 Mar 19	84.13000 -0.88	85.02	83.95	84.79	64,500
07 Mar 19	85.01000 -0.71	85.34	84.57	85.16	62,509
06 Mar 19	85.72000 +0.60	85.89	84.71	85.17	55,192
05 Mar 19	85.12000 +0.01	86.35	84.87	86.00	146,301
04 Mar 19	85.11000 +0.49	85.27	84.31	84.75	107,654
01 Mar 19	84.62000 +2.33	85.20	82.29	82.29	199,902
28 Feb 19	82.29000 +0.53	82.82	80.21	81.23	149,921
27 Feb 19	81.76000 +6.71	81.80	79.50	79.60	261,080
26 Feb 19	75.05000 -0.28	75.57	75.04	75.28	46,621
25 Feb 19	75.33000 -0.05	75.61	74.98	75.61	39,009
22 Feb 19	75.38000 -0.27	75.66	75.36	75.62	44,995
21 Feb 19	75.65000 +0.69	75.84	74.58	74.97	51,098
20 Feb 19	74.96000 -0.19	75.19	74.63	75.15	77,654
19 Feb 19	75.15000 -1.56	76.79	74.95	76.75	95,672
15 Feb 19	76.71000 +0.41	77.33	76.05	76.18	73,327
14 Feb 19	76.30000 +0.51	76.64	75.57	75.57	94,805
13 Feb 19	75.79000 +0.21	75.79	75.04	75.74	52,193
12 Feb 19	75.58000 +0.98	75.75	74.14	74.83	86,233
11 Feb 19	74.60000 -1.04	75.83	74.36	75.83	61,700
08 Feb 19	75.64000 +0.26	76.49	75.38	75.39	341,315
07 Feb 19	75.38000 -0.22	75.50	74.95	75.37	38,688
06 Feb 19	75.60000 +0.30	75.86	75.29	75.35	70,417
05 Feb 19	75.30000 +0.11	75.81	75.05	75.25	38,231
04 Feb 19	75.19000 +0.26	75.24	74.47	74.86	36,417
01 Feb 19	74.93000 +0.02	75.00	74.43	74.57	45,956
31 Jan 19	74.91000 +0.71	74.94	74.04	74.30	80,697
30 Jan 19	74.20000 -0.44	74.89	73.84	74.89	44,929
29 Jan 19	74.64000 +0.34	75.10	74.00	74.12	58,505
28 Jan 19	74.30000 -0.02	74.76	73.95	74.11	70,037
25 Jan 19	74.32000 +0.42	74.44	73.51	73.78	62,915
24 Jan 19	73.90000 +0.17	74.21	73.19	73.64	43,362
23 Jan 19	73.73000 +0.69	73.87	72.66	72.70	67,864
22 Jan 19	73.04000 -0.61	73.81	72.32	73.65	87,902
21 Jan 19	73.65000 -0.85	74.52	73.44	74.52	23,558
18 Jan 19	74.50000 -0.10	75.45	74.15	74.47	86,055
17 Jan 19	74.60000 +1.17	74.77	73.38	73.38	50,233
16 Jan 19	73.43000 -0.41	74.00	73.23	73.86	67,392
15 Jan 19	73.84000 -0.98	74.98	73.81	74.80	58,421
14 Jan 19	74.82000 +1.03	75.70	73.29	73.33	174,029
11 Jan 19	73.79000 +5.16	73.99	69.33	71.00	265,177
10 Jan 19	68.63000 +0.89	69.04	67.51	67.51	74,485
09 Jan 19	67.74000 +0.11	68.16	67.14	67.50	93,290
08 Jan 19	67.63000 +0.55	67.77	67.15	67.25	353,822
07 Jan 19	67.08000 +0.66	67.23	66.37	66.48	47,858
04 Jan 19	66.42000 -0.33	66.97	66.15	66.86	58,534
03 Jan 19	66.75000 +0.78	66.75	65.45	65.81	49,315
02 Jan 19	65.97000 +0.19	66.06	65.21	65.35	51,595
31 Dec 18	65.78000 +0.40	66.02	65.27	65.59	35,926
28 Dec 18	65.38000 +1.35	65.81	64.46	64.46	39,051
27 Dec 18	64.03000 +1.06	64.58	62.78	64.00	49,272
24 Dec 18	62.97000 -1.25	64.07	62.83	64.07	23,642
21 Dec 18	64.22000 -1.19	66.15	64.16	65.49	107,486
20 Dec 18	65.41000 +1.05	65.70	64.46	64.75	97,486
19 Dec 18	64.36000 +0.24	65.78	64.04	64.04	62,483
18 Dec 18	64.12000 +0.40	64.18	63.46	63.65	101,863
17 Dec 18	63.72000 -1.69	65.03	63.61	65.00	54,854
14 Dec 18	65.41000 -0.93	65.95	64.85	65.95	103,805
13 Dec 18	66.34000 -0.50	67.10	66.05	66.97	44,951
12 Dec 18	66.84000 -0.05	67.86	66.70	67.23	61,124
11 Dec 18	66.89000 +0.22	67.96	66.68	67.10	85,150
10 Dec 18	66.67000 -0.35	67.34	66.00	66.91	81,065
07 Dec 18	67.02000 +2.17	67.52	65.52	65.52	163,175
06 Dec 18	64.85000 +0.17	64.98	62.92	64.20	84,640
05 Dec 18	64.68000 -0.04	65.56	64.33	64.82	13,835
04 Dec 18	64.72000 +0.55	65.36	64.11	64.24	123,622
03 Dec 18	64.17000 -0.43	65.85	63.89	65.17	89,320
30 Nov 18	64.60000 +0.13	64.90	64.08	64.37	67,054
29 Nov 18	64.47000 -0.01	65.35	63.84	64.28	68,399
28 Nov 18	64.48000 +0.92	64.57	63.49	63.67	38,597
27 Nov 18	63.56000 +0.17	63.71	63.23	63.33	66,063
26 Nov 18	63.39000 -0.03	63.63	62.99	63.63	56,139
23 Nov 18	63.42000 +0.17	63.42	62.89	63.06	20,573
22 Nov 18	63.25000 +0.14	63.39	62.94	63.32	9,182
21 Nov 18	63.11000 +0.89	63.33	62.26	62.35	132,936
20 Nov 18	62.22000 -1.48	63.40	61.68	63.40	78,267
19 Nov 18	63.70000 -0.41	64.42	63.47	64.02	69,920
16 Nov 18	64.11000 +0.27	64.43	63.71	63.71	209,402
15 Nov 18	63.84000 -0.59	64.51	63.25	64.39	123,617
14 Nov 18	64.43000 +0.33	64.90	64.27	64.28	62,389
13 Nov 18	64.10000 -0.28	64.57	63.86	63.87	124,887
12 Nov 18	64.38000 -0.61	65.04	64.25	65.04	72,454
09 Nov 18	64.99000 -0.39	65.75	64.67	65.05	61,601
08 Nov 18	65.38000 -0.03	65.80	65.22	65.42	61,924
07 Nov 18	65.41000 +1.09	65.61	64.25	65.00	93,915
06 Nov 18	64.32000 -1.47	66.24	63.21	65.67	139,106
05 Nov 18	65.79000 +0.54	66.50	65.05	65.05	84,905
02 Nov 18	65.25000 -0.06	65.65	64.50	65.09	95,085
01 Nov 18	65.31000 +0.76	65.57	64.23	64.46	104,358
31 Oct 18	64.55000 +0.09	65.24	64.36	64.69	60,463
30 Oct 18	64.46000 -0.60	65.53	63.94	64.90	93,956
29 Oct 18	65.06000 +0.08	65.76	64.75	65.34	68,657
26 Oct 18	64.98000 -1.03	66.25	64.65	65.57	44,923
25 Oct 18	66.01000 -0.01	66.82	65.00	66.25	100,366
24 Oct 18	66.02000 -1.61	67.75	65.90	67.70	84,412
23 Oct 18	67.63000 -1.06	68.07	67.36	67.99	57,831
22 Oct 18	68.69000 -0.66	69.48	68.28	69.47	67,550
19 Oct 18	69.35000 +2.02	69.51	67.39	67.39	108,437
18 Oct 18	67.33000 +0.09	67.44	67.00	67.23	90,290
17 Oct 18	67.24000 +0.65	67.35	66.01	66.57	140,461
16 Oct 18	66.59000 +1.04	66.77	65.33	65.65	101,367
15 Oct 18	65.55000 +1.10	65.87	64.38	64.38	60,158
12 Oct 18	64.45000 +0.50	64.80	64.07	64.38	66,767
11 Oct 18	63.95000 -0.11	65.00	63.80	63.80	80,640
10 Oct 18	64.06000 -1.24	65.40	64.00	65.17	92,455
09 Oct 18	65.30000 +0.10	65.93	65.15	65.15	69,302
05 Oct 18	65.20000 +0.53	65.46	64.49	64.62	67,026
04 Oct 18	64.67000 -0.32	64.94	64.50	64.93	71,759
03 Oct 18	64.99000 +0.13	65.41	64.50	64.85	77,141
02 Oct 18	64.86000 +0.18	65.00	64.42	64.56	51,687
01 Oct 18	64.68000 -0.02	65.44	63.82	64.90	76,316
28 Sep 18	64.70000 -0.90	65.63	64.61	65.63	56,236
27 Sep 18	65.60000 +0.66	65.97	65.02	65.07	95,677
26 Sep 18	64.94000 +0.59	65.42	64.14	64.25	141,614
25 Sep 18	64.35000 -0.30	65.29	64.25	64.62	109,583
24 Sep 18	64.65000 -0.75	65.72	64.04	65.44	73,267
21 Sep 18	65.40000 +0.65	65.65	64.74	64.74	120,819
20 Sep 18	64.75000 +0.25	65.16	64.42	64.60	53,402
19 Sep 18	64.50000 -0.71	65.16	64.21	65.16	112,935
18 Sep 18	65.21000 +0.88	65.92	63.79	64.31	73,680
17 Sep 18	64.33000 -0.02	65.25	64.18	64.24	47,922
14 Sep 18	64.35000 -0.22	64.87	64.25	64.49	18,560
13 Sep 18	64.57000 +0.43	64.60	64.00	64.11	24,067
12 Sep 18	64.14000 +0.22	64.30	63.71	63.86	47,252
11 Sep 18	63.92000 -0.08	64.13	63.33	63.73	36,410
10 Sep 18	64.00000 -0.05	64.29	63.70	64.29	90,325
07 Sep 18	64.05000 +0.14	64.15	63.55	63.76	36,718
06 Sep 18	63.91000 +0.19	64.17	63.46	63.89	51,947
05 Sep 18	63.72000 -0.04	64.07	62.94	63.60	49,226
04 Sep 18	63.76000 -1.01	64.70	62.81	64.68	82,792
31 Aug 18	64.77000 -0.56	65.18	64.55	65.18	39,331
30 Aug 18	65.33000 -0.63	66.05	65.33	65.96	30,765
29 Aug 18	65.96000 -0.41	66.48	65.86	66.36	30,650
28 Aug 18	66.37000 -0.47	67.05	66.01	67.05	54,836
27 Aug 18	66.84000 -1.04	68.20	66.66	67.80	59,001
24 Aug 18	67.88000 -0.52	68.58	67.70	68.40	53,112
23 Aug 18	68.40000 -0.81	69.27	68.36	69.16	35,795
22 Aug 18	69.21000 -0.04	69.43	68.41	69.22	32,205
21 Aug 18	69.25000 -0.69	70.30	69.11	69.90	61,296
20 Aug 18	69.94000 -0.98	71.30	69.70	70.95	44,344
17 Aug 18	70.92000 -0.12	71.16	70.26	70.97	41,801
16 Aug 18	71.04000 +0.71	71.36	70.33	70.33	23,590
15 Aug 18	70.33000 -0.17	70.68	69.78	70.27	65,435
14 Aug 18	70.50000 +0.26	70.73	70.01	70.26	32,085
13 Aug 18	70.24000 +0.06	70.57	70.02	70.15	22,228
10 Aug 18	70.18000 -0.48	70.74	70.04	70.44	60,029
09 Aug 18	70.66000 +0.47	71.21	69.52	70.06	48,041
08 Aug 18	70.19000 +0.16	70.51	69.85	70.01	26,579
07 Aug 18	70.03000 -0.66	71.36	69.49	70.76	50,285
03 Aug 18	70.69000 +0.11	70.81	70.04	70.68	47,512
02 Aug 18	70.58000 +0.66	70.90	69.56	69.91	54,867
01 Aug 18	69.92000 -0.68	70.71	69.56	70.70	76,380
31 Jul 18	70.60000 +0.39	70.94	70.05	70.53	46,603
30 Jul 18	70.21000 -0.40	71.07	70.00	70.59	101,270
27 Jul 18	70.61000 +0.39	70.76	70.03	70.23	56,478
26 Jul 18	70.22000 +0.39	70.47	69.59	69.83	113,120
25 Jul 18	69.83000 -1.93	71.81	69.14	71.76	78,329
24 Jul 18	71.76000 +1.70	72.26	70.40	71.03	142,029
23 Jul 18	70.06000 +0.46	70.34	68.90	69.63	89,824
20 Jul 18	69.60000 -0.13	69.91	69.39	69.63	72,274
19 Jul 18	69.73000 -0.24	70.10	69.25	69.97	66,487
18 Jul 18	69.97000 -0.97	71.20	69.91	71.05	72,509
17 Jul 18	70.94000 -0.76	71.58	70.62	71.54	68,782
16 Jul 18	71.70000 +0.14	71.85	71.36	71.50	67,914
13 Jul 18	71.56000 +0.63	71.74	70.55	71.43	111,254
12 Jul 18	70.93000 +5.82	71.18	65.89	65.89	162,774
11 Jul 18	65.11000 -1.39	66.50	64.60	66.43	81,615
10 Jul 18	66.50000 +1.04	66.84	65.20	65.45	113,695
09 Jul 18	65.46000 -0.83	66.40	64.30	66.37	77,810
06 Jul 18	66.29000 +2.27	67.83	65.74	66.00	135,440
05 Jul 18	64.02000 -0.30	64.61	63.63	64.22	86,377
04 Jul 18	64.32000 -0.23	65.15	64.02	64.14	57,942
03 Jul 18	64.55000 -0.57	65.03	63.60	64.46	84,043
29 Jun 18	65.12000 +0.63	65.25	63.69	64.67	174,072
28 Jun 18	64.49000 -0.96	66.28	64.49	65.39	130,550
27 Jun 18	65.45000 -0.94	66.65	64.94	66.50	112,197
26 Jun 18	66.39000 -0.59	67.38	66.11	67.12	107,593
25 Jun 18	66.98000 +1.10	67.24	65.58	65.87	114,336
22 Jun 18	65.88000 -0.68	67.09	65.71	66.70	104,484
21 Jun 18	66.56000 -0.34	67.28	66.36	66.90	76,114
20 Jun 18	66.90000 -0.71	67.78	66.55	67.66	104,728
19 Jun 18	67.61000 -0.18	67.87	67.25	67.78	44,655
18 Jun 18	67.79000 -0.23	68.08	67.28	67.86	49,997
15 Jun 18	68.02000 +0.38	68.34	67.39	67.39	100,815
14 Jun 18	67.64000 +0.30	68.11	66.89	67.35	55,959
13 Jun 18	67.34000 -0.66	68.35	67.05	67.87	93,833
12 Jun 18	68.00000 +1.77	68.07	66.16	66.16	159,629
11 Jun 18	66.23000 +0.27	66.75	65.59	65.93	97,843
08 Jun 18	65.96000 +0.05	66.21	65.55	65.91	78,974
07 Jun 18	65.91000 -0.88	67.28	65.80	66.79	112,132
06 Jun 18	66.79000 -0.66	67.60	66.53	67.47	86,223
05 Jun 18	67.45000 -0.76	68.46	67.38	68.29	82,103
04 Jun 18	68.21000 +0.36	68.62	67.50	67.68	57,307
01 Jun 18	67.85000 -0.20	68.47	67.54	68.02	128,654
31 May 18	68.05000 -1.33	69.23	67.55	69.23	68,993
30 May 18	69.38000 -0.49	69.87	68.73	69.87	63,576
29 May 18	69.87000 -0.83	70.78	69.73	70.29	57,563
28 May 18	70.70000 -0.48	71.16	70.66	71.06	7,033
25 May 18	71.18000 +0.59	71.51	70.53	70.53	71,616
24 May 18	70.59000 -1.15	71.85	70.45	71.85	94,995
23 May 18	71.74000 +0.22	72.21	71.33	71.46	45,161
22 May 18	71.52000 +0.34	72.02	71.13	71.13	87,218
18 May 18	71.18000 +0.13	71.48	70.54	70.96	30,775
17 May 18	71.05000 +0.81	71.51	70.30	70.30	79,783
16 May 18	70.24000 -3.06	73.30	69.54	73.30	123,656
15 May 18	73.30000 +1.81	73.88	71.00	71.39	101,852
14 May 18	71.49000 +2.48	71.56	69.09	69.09	84,293
11 May 18	69.01000 +0.18	69.01	68.54	68.83	36,639
10 May 18	68.83000 +0.66	68.90	68.12	68.23	25,759
09 May 18	68.17000 -0.76	69.00	67.78	69.00	59,967
08 May 18	68.93000 -0.09	69.11	68.31	69.02	99,131
07 May 18	69.02000 -0.08	69.27	68.80	69.07	36,689
04 May 18	69.10000 +1.33	69.45	67.69	67.75	73,796
03 May 18	67.77000 +0.12	67.97	67.47	67.63	87,091
02 May 18	67.65000 -0.61	68.16	67.40	68.16	63,290
01 May 18	68.26000 -0.15	68.41	67.55	68.32	95,586
30 Apr 18	68.41000 -0.55	69.11	68.15	68.95	65,060
27 Apr 18	68.96000 +0.27	69.40	68.27	68.61	88,294
26 Apr 18	68.69000 +0.88	68.74	67.85	67.85	120,721
25 Apr 18	67.81000 -0.73	68.30	67.76	68.00	77,101
24 Apr 18	68.54000 -0.14	68.74	68.17	68.61	106,112
23 Apr 18	68.68000 +0.54	68.70	68.07	68.07	57,935
20 Apr 18	68.14000 +0.44	68.20	67.40	67.66	81,680
19 Apr 18	67.70000 +0.13	67.97	67.40	67.55	54,222
18 Apr 18	67.57000 +0.35	68.03	67.19	67.22	86,887
17 Apr 18	67.22000 +0.70	67.75	66.74	66.74	105,320
16 Apr 18	66.52000 -0.03	67.48	66.07	66.07	72,859
13 Apr 18	66.55000 -1.89	70.00	66.04	68.82	193,198
12 Apr 18	68.44000 -0.34	69.55	68.00	68.74	64,517
11 Apr 18	68.78000 -0.97	69.76	68.10	69.45	60,600
10 Apr 18	69.75000 -2.43	71.84	68.36	71.51	145,253
09 Apr 18	72.18000 -0.06	73.11	71.85	72.47	32,771
06 Apr 18	72.24000 +0.12	72.63	71.66	72.06	41,249
05 Apr 18	72.12000 +0.19	73.12	71.73	71.99	42,134
04 Apr 18	71.93000 +0.42	72.05	70.78	71.48	31,159
03 Apr 18	71.51000 +0.86	71.74	70.59	71.51	67,437
02 Apr 18	70.65000 +0.11	70.77	70.26	70.54	51,166
29 Mar 18	70.54000 +0.43	70.81	70.11	70.21	32,729
28 Mar 18	70.11000 +0.93	70.36	69.15	69.15	43,795
27 Mar 18	69.18000 -0.65	70.43	68.82	69.89	46,223
26 Mar 18	69.83000 +0.33	70.12	69.31	69.69	64,400
23 Mar 18	69.50000 +0.21	70.02	69.15	69.44	33,629
22 Mar 18	69.29000 -0.89	70.55	69.17	70.09	55,322
21 Mar 18	70.18000 -0.30	71.03	70.18	70.49	24,649
20 Mar 18	70.48000 +0.01	70.67	69.68	70.46	37,021
19 Mar 18	70.47000 +0.12	70.83	69.83	70.21	74,090
16 Mar 18	70.35000 -0.94	72.75	70.35	71.36	133,388
15 Mar 18	71.29000 -0.11	71.49	70.94	71.49	76,682
14 Mar 18	71.40000 +0.08	71.78	71.03	71.49	36,912
13 Mar 18	71.32000 -0.47	72.02	70.93	72.01	61,921
12 Mar 18	71.79000 -1.27	73.19	71.56	73.19	30,605
09 Mar 18	73.06000 -0.84	74.10	72.95	74.10	22,566
08 Mar 18	73.90000 -0.21	74.70	73.52	74.20	23,309
07 Mar 18	74.11000 -0.98	75.76	73.97	75.13	91,961
06 Mar 18	75.09000 +1.60	76.89	73.70	74.88	116,101
05 Mar 18	73.49000 +0.39	73.66	72.64	72.95	53,219
02 Mar 18	73.10000 +0.87	73.63	71.91	72.18	72,145
01 Mar 18	72.23000 -0.09	72.89	71.74	72.27	63,743
28 Feb 18	72.32000 -0.22	74.19	72.27	72.61	207,789
27 Feb 18	72.54000 +1.73	72.75	70.77	70.94	75,701
26 Feb 18	70.81000 -1.31	72.44	70.56	72.44	109,263
23 Feb 18	72.12000 -0.11	72.60	72.04	72.42	54,088
22 Feb 18	72.23000 -1.02	73.58	72.02	73.43	68,945
21 Feb 18	73.25000 +0.60	74.45	72.81	72.81	73,083
20 Feb 18	72.65000 -0.97	73.50	72.39	73.50	181,038
16 Feb 18	73.62000 +0.00	74.15	73.53	73.64	35,723
15 Feb 18	73.62000 +1.27	74.33	72.09	72.50	118,253
14 Feb 18	72.35000 -1.96	73.98	72.33	73.98	118,059
13 Feb 18	74.31000 -0.69	75.51	73.95	74.89	72,596
12 Feb 18	75.00000 +0.51	75.54	74.63	74.70	44,043
09 Feb 18	74.49000 -0.03	74.90	73.70	74.70	50,049
08 Feb 18	74.52000 -1.48	76.84	74.50	75.90	44,402
07 Feb 18	76.00000 -0.73	77.00	75.53	76.76	101,923
06 Feb 18	76.73000 +1.35	77.15	74.07	74.90	108,931
05 Feb 18	75.38000 -0.32	76.24	74.56	75.36	71,425
02 Feb 18	75.70000 -0.48	76.35	75.45	76.02	77,862
01 Feb 18	76.18000 -0.02	76.66	75.09	76.00	108,388
31 Jan 18	76.20000 -0.06	76.97	75.90	76.33	89,252
30 Jan 18	76.26000 -0.81	77.07	76.04	76.72	39,037
29 Jan 18	77.07000 -1.49	78.52	77.02	78.52	33,994
26 Jan 18	78.56000 -0.49	79.28	78.09	79.04	58,447
25 Jan 18	79.05000 +0.32	79.13	77.87	78.67	66,858
24 Jan 18	78.73000 +0.62	79.20	77.87	78.55	84,180
23 Jan 18	78.11000 -0.48	78.37	77.26	78.13	49,853
22 Jan 18	78.59000 +0.68	78.85	77.49	78.09	84,264
19 Jan 18	77.91000 +0.79	78.24	76.91	77.12	42,078
18 Jan 18	77.12000 -0.36	77.56	76.84	77.48	42,283
17 Jan 18	77.48000 -0.51	78.65	77.10	77.99	93,733
16 Jan 18	77.99000 -1.11	80.00	77.79	79.05	121,139
15 Jan 18	79.10000 -1.41	81.37	78.63	81.37	36,500
12 Jan 18	80.51000 -2.03	82.90	79.53	81.85	170,874
11 Jan 18	82.54000 -2.76	85.05	82.27	85.05	143,533
10 Jan 18	85.30000 -2.23	87.43	84.46	87.43	147,118
09 Jan 18	87.53000 -0.19	88.23	85.05	88.02	102,035
08 Jan 18	87.72000 +1.70	88.25	85.76	86.55	84,677
05 Jan 18	86.02000 +0.37	86.71	85.26	85.70	31,433
04 Jan 18	85.65000 -0.20	86.24	85.31	85.94	36,177
03 Jan 18	85.85000 -0.94	86.73	85.58	86.73	24,253
02 Jan 18	86.79000 +0.31	87.26	86.30	86.49	36,022
29 Dec 17	86.48000 +0.52	86.53	85.51	86.04	26,185
28 Dec 17	85.96000 -0.75	86.70	85.70	86.55	35,374
27 Dec 17	86.71000 -1.04	87.85	86.64	87.74	66,933
22 Dec 17	87.75000 -1.22	88.97	87.59	88.89	40,099
21 Dec 17	88.97000 +1.91	91.65	88.97	89.57	111,315
20 Dec 17	87.06000 -1.51	88.58	86.37	88.58	72,980
19 Dec 17	88.57000 +1.89	88.82	86.65	86.65	147,807
18 Dec 17	86.68000 -0.19	88.40	86.43	87.33	161,290
15 Dec 17	86.87000 -0.75	89.25	86.65	87.63	299,022
14 Dec 17	87.62000 -1.40	89.20	87.47	89.02	52,391
13 Dec 17	89.02000 -0.13	89.38	88.25	89.19	51,406
12 Dec 17	89.15000 +0.25	90.27	88.45	88.89	56,526
11 Dec 17	88.90000 -1.01	89.76	88.30	89.76	69,543
08 Dec 17	89.91000 -0.25	90.77	89.57	90.43	69,066
07 Dec 17	90.16000 +2.72	90.55	87.41	87.41	177,590
06 Dec 17	87.44000 -2.38	90.20	87.29	89.94	110,167
05 Dec 17	89.82000 -0.70	91.67	89.81	90.57	66,834
04 Dec 17	90.52000 -1.71	92.27	90.49	92.26	35,165
01 Dec 17	92.23000 +0.17	92.37	89.82	92.03	93,413
30 Nov 17	92.06000 +0.64	92.29	91.44	91.44	96,581
29 Nov 17	91.42000 -0.50	92.40	91.34	92.00	42,721
28 Nov 17	91.92000 +1.09	92.13	90.36	90.96	88,906
27 Nov 17	90.83000 -0.96	91.63	90.51	91.33	63,101
24 Nov 17	91.79000 -0.34	92.78	91.70	92.40	41,902
23 Nov 17	92.13000 +0.47	92.24	91.42	91.44	11,128
22 Nov 17	91.66000 -2.40	94.15	91.44	94.06	92,130
21 Nov 17	94.06000 +3.50	94.28	90.71	91.29	160,735
20 Nov 17	90.56000 +0.94	91.12	89.73	89.73	169,264
17 Nov 17	89.62000 +0.75	90.00	88.43	88.87	120,698
16 Nov 17	88.87000 +2.24	89.10	86.77	86.85	100,749
15 Nov 17	86.63000 -0.87	86.91	85.73	86.80	52,551
14 Nov 17	87.50000 -0.02	88.12	87.07	87.50	123,331
13 Nov 17	87.52000 +0.53	87.88	86.44	86.80	76,505
10 Nov 17	86.99000 +0.18	87.85	86.16	86.92	124,893
09 Nov 17	86.81000 +1.42	87.05	84.95	85.43	120,994
08 Nov 17	85.39000 +0.25	85.66	84.82	84.93	194,995
07 Nov 17	85.14000 -0.06	85.63	84.56	85.17	239,924
06 Nov 17	85.20000 -5.47	89.51	83.92	89.51	293,853
03 Nov 17	90.67000 -1.94	94.66	90.59	92.74	159,752
02 Nov 17	92.61000 +0.96	93.47	91.37	91.65	66,769
01 Nov 17	91.65000 -1.10	92.78	90.71	92.75	102,085
31 Oct 17	92.75000 +0.71	93.28	92.14	92.14	94,872
30 Oct 17	92.04000 +1.72	93.02	90.18	90.32	121,101
27 Oct 17	90.32000 -0.61	91.33	90.01	91.24	83,363
26 Oct 17	90.93000 -0.21	91.51	90.36	91.09	71,484
25 Oct 17	91.14000 -0.92	92.16	91.01	92.00	80,097
24 Oct 17	92.06000 -0.77	93.36	91.63	92.74	102,344
23 Oct 17	92.83000 +0.13	93.52	92.73	92.90	47,558
20 Oct 17	92.70000 +0.41	93.20	92.27	92.34	58,708
19 Oct 17	92.29000 -0.36	92.77	91.49	92.44	121,622
18 Oct 17	92.65000 +0.27	92.94	92.33	92.66	45,747
17 Oct 17	92.38000 +0.26	93.10	92.00	92.10	67,781
16 Oct 17	92.12000 +0.37	92.24	91.50	91.94	96,324
13 Oct 17	91.75000 -0.45	92.21	90.74	92.15	76,407
12 Oct 17	92.20000 -0.90	93.16	91.88	93.16	117,045
11 Oct 17	93.10000 -0.33	93.27	92.66	93.27	76,997
10 Oct 17	93.43000 +0.20	94.01	92.98	93.49	112,815
06 Oct 17	93.23000 -0.74	93.70	92.81	93.67	61,377
05 Oct 17	93.97000 +0.10	94.65	93.69	94.05	116,378
04 Oct 17	93.87000 +1.04	95.21	93.14	93.14	125,978
03 Oct 17	92.83000 +0.26	93.40	92.39	92.84	54,575
02 Oct 17	92.57000 +0.55	93.00	92.04	92.13	61,244
29 Sep 17	92.02000 +0.99	92.13	90.40	91.20	109,590
28 Sep 17	91.03000 +0.86	91.26	89.75	90.14	54,817
27 Sep 17	90.17000 +1.87	90.66	88.47	88.64	105,201
26 Sep 17	88.30000 -0.16	89.14	87.74	88.46	80,033
25 Sep 17	88.46000 +0.14	88.54	87.50	88.21	64,088
22 Sep 17	88.32000 -0.56	89.40	87.84	88.86	72,583
21 Sep 17	88.88000 -0.72	90.00	88.55	89.66	86,365
20 Sep 17	89.60000 -1.44	90.95	89.02	90.31	125,025
19 Sep 17	91.04000 +0.67	91.11	90.12	90.41	111,285
18 Sep 17	90.37000 +0.66	90.54	89.17	89.58	61,915
15 Sep 17	89.71000 -0.12	90.73	89.28	89.87	152,034
14 Sep 17	89.83000 +1.99	90.08	87.71	87.84	123,993
13 Sep 17	87.84000 -2.71	90.41	87.81	90.11	110,600
12 Sep 17	90.55000 +0.55	91.14	89.73	90.01	76,368
11 Sep 17	90.00000 -0.43	90.60	89.71	90.60	100,276
08 Sep 17	90.43000 -1.27	91.48	90.11	91.48	53,275
07 Sep 17	91.70000 -1.37	94.43	91.65	93.07	125,098
06 Sep 17	93.07000 -0.06	93.26	92.58	93.08	61,255
05 Sep 17	93.13000 -0.49	93.44	92.75	93.40	38,268
01 Sep 17	93.62000 +0.17	93.90	92.53	93.51	40,182
31 Aug 17	93.45000 +1.08	93.66	92.38	92.61	55,405
30 Aug 17	92.37000 +0.58	92.65	91.57	91.71	35,563
29 Aug 17	91.79000 +1.02	91.93	90.52	90.60	63,922
28 Aug 17	90.77000 -0.03	90.90	90.62	90.89	18,706
25 Aug 17	90.80000 -0.01	91.19	90.80	91.12	24,170
24 Aug 17	90.81000 +0.08	90.92	90.55	90.90	15,358
23 Aug 17	90.73000 -0.10	90.96	90.55	90.73	64,495
22 Aug 17	90.83000 +0.31	91.25	90.37	90.64	92,520
21 Aug 17	90.52000 -0.19	90.93	90.40	90.85	66,930
18 Aug 17	90.71000 -0.36	90.95	90.23	90.90	57,164
17 Aug 17	91.07000 -0.28	91.40	90.85	91.14	97,349
16 Aug 17	91.35000 -0.87	92.10	91.16	92.09	86,897
15 Aug 17	92.22000 +0.12	92.31	91.40	92.30	85,938
14 Aug 17	92.10000 +1.17	92.25	90.99	90.99	72,163
11 Aug 17	90.93000 +1.33	91.01	88.95	89.86	61,261
10 Aug 17	89.60000 +1.38	89.88	88.25	88.25	102,824
09 Aug 17	88.22000 -1.78	89.98	87.97	89.01	167,862
08 Aug 17	90.00000 +2.25	90.06	87.72	87.80	136,369
04 Aug 17	87.75000 +1.31	87.75	87.75	87.75	137,494
03 Aug 17	86.44000 -1.67	88.32	86.30	88.29	88,669
02 Aug 17	88.11000 +0.91	88.31	86.95	87.10	61,575
01 Aug 17	87.20000 +0.10	87.64	86.93	87.41	118,217
31 Jul 17	87.10000 -0.15	87.36	86.41	87.29	63,076
28 Jul 17	87.25000 -0.18	87.53	86.16	87.20	70,343
27 Jul 17	87.43000 +0.38	88.10	87.07	87.24	34,748
26 Jul 17	87.05000 -1.13	88.50	86.86	88.41	96,784
25 Jul 17	88.18000 +0.48	88.35	87.31	87.58	47,859
24 Jul 17	87.70000 -0.19	88.26	87.15	87.69	66,204
21 Jul 17	87.89000 +0.17	88.40	86.70	87.99	62,645
20 Jul 17	87.72000 +1.36	88.04	85.62	85.62	43,152
19 Jul 17	86.36000 -1.04	87.51	86.24	87.36	80,391
18 Jul 17	87.40000 +2.67	88.55	84.45	84.98	193,201
17 Jul 17	84.73000 +1.02	84.98	83.03	83.38	95,745
14 Jul 17	83.71000 +3.31	84.67	80.71	81.78	163,413
13 Jul 17	80.40000 -1.53	82.34	79.82	81.93	83,645
12 Jul 17	81.93000 -1.12	83.19	81.56	82.50	65,672
11 Jul 17	83.05000 +0.96	83.22	81.25	81.33	54,532
10 Jul 17	82.09000 +2.29	82.64	80.00	80.57	68,478
07 Jul 17	79.80000 +0.10	79.80	78.60	78.60	23,626
06 Jul 17	79.70000 +0.44	80.07	78.60	78.60	74,965
05 Jul 17	79.26000 -0.14	79.96	78.93	79.00	43,546
04 Jul 17	79.40000 +0.19	79.49	77.81	79.09	14,209
30 Jun 17	79.21000 -0.56	79.82	78.84	79.82	31,234
29 Jun 17	79.77000 -0.35	80.24	79.34	79.99	62,379
28 Jun 17	80.12000 +1.03	80.28	79.19	79.29	31,141
27 Jun 17	79.09000 -0.26	79.64	78.23	79.02	27,574
26 Jun 17	79.35000 -0.06	79.62	78.90	78.90	38,474
23 Jun 17	79.41000 +0.26	79.43	78.91	79.05	25,304
22 Jun 17	79.15000 +0.68	79.47	78.40	78.84	22,429
21 Jun 17	78.47000 +0.09	78.90	78.11	78.59	31,485
20 Jun 17	78.38000 -0.01	78.59	77.77	77.77	23,536
19 Jun 17	78.39000 +0.93	78.54	77.55	77.55	15,141
16 Jun 17	77.46000 -0.55	78.05	77.46	77.56	115,734
15 Jun 17	78.01000 +0.14	78.14	77.32	77.58	29,324
14 Jun 17	77.87000 +0.03	78.41	77.73	78.23	33,792
13 Jun 17	77.84000 +0.06	78.70	77.69	78.44	53,766
12 Jun 17	77.78000 +0.11	78.46	77.42	78.00	28,575
09 Jun 17	77.67000 -0.76	78.54	77.54	78.00	34,151
08 Jun 17	78.43000 -0.04	78.62	77.97	78.05	25,920
07 Jun 17	78.47000 -0.67	79.50	78.05	79.49	47,963
06 Jun 17	79.14000 -0.37	79.52	78.75	78.77	50,498
05 Jun 17	79.51000 -1.60	81.10	79.35	80.65	65,588
02 Jun 17	81.11000 +1.67	81.11	79.26	79.36	36,292
01 Jun 17	79.44000 +0.46	80.01	79.05	79.30	49,451
31 May 17	78.98000 -0.20	79.71	78.50	79.50	76,789
30 May 17	79.18000 +1.30	79.27	77.42	77.56	42,955
29 May 17	77.88000 +0.13	78.43	77.26	77.89	19,835
26 May 17	77.75000 -0.58	78.30	77.57	78.05	26,221
25 May 17	78.33000 +0.22	78.81	77.98	78.32	57,390
24 May 17	78.11000 -0.40	78.71	77.56	78.25	41,092
23 May 17	78.51000 +0.32	78.98	77.94	78.50	39,171
19 May 17	78.19000 +0.50	78.42	77.95	78.16	29,922
18 May 17	77.69000 +0.00	78.08	76.86	77.28	38,810
17 May 17	77.69000 -2.04	79.69	77.39	79.69	97,979
16 May 17	79.73000 +0.23	79.73	79.13	79.42	37,443
15 May 17	79.50000 +0.51	79.74	78.57	78.64	35,562
12 May 17	78.99000 +0.00	79.36	78.51	78.51	24,635
11 May 17	78.99000 -0.59	79.56	78.49	79.07	43,777
10 May 17	79.58000 -0.10	79.86	79.12	79.12	40,791
09 May 17	79.68000 +0.09	79.88	79.20	79.29	37,866
08 May 17	79.59000 +0.33	80.77	78.96	79.24	36,409
05 May 17	79.26000 +0.20	79.77	78.68	78.68	34,063
04 May 17	79.06000 -0.73	79.87	78.87	79.60	68,867
03 May 17	79.79000 -0.06	80.00	79.36	79.85	60,874
02 May 17	79.85000 +0.77	80.00	79.08	79.08	28,620
01 May 17	79.08000 +0.97	79.70	78.47	78.83	33,461
28 Apr 17	78.11000 -0.09	78.70	77.97	77.98	43,259
27 Apr 17	78.20000 +0.80	78.54	77.59	77.60	44,662
26 Apr 17	77.40000 +0.80	77.50	76.68	76.68	50,385
25 Apr 17	76.60000 -0.32	77.27	76.39	76.70	22,883
24 Apr 17	76.92000 +0.24	77.35	76.60	77.26	49,532
21 Apr 17	76.68000 +0.04	76.87	76.22	76.34	49,180
20 Apr 17	76.64000 +0.48	76.98	76.16	76.16	35,306
19 Apr 17	76.16000 +0.12	76.90	76.03	76.04	39,807
18 Apr 17	76.04000 +0.04	76.06	74.90	75.91	53,656
17 Apr 17	76.00000 +0.02	76.43	75.86	76.43	73,667
13 Apr 17	75.98000 -0.32	76.71	75.81	76.50	40,034
12 Apr 17	76.30000 +0.90	76.58	75.23	75.56	118,657
11 Apr 17	75.40000 +0.61	75.95	74.01	74.06	96,402
10 Apr 17	74.79000 +0.69	75.18	73.67	74.00	70,193
07 Apr 17	74.10000 +3.25	74.50	71.42	71.71	130,458
06 Apr 17	70.85000 +0.29	71.36	70.49	71.01	48,189
05 Apr 17	70.56000 -0.29	70.93	70.49	70.61	43,221
04 Apr 17	70.85000 -0.14	70.95	70.33	70.45	46,092
03 Apr 17	70.99000 -0.06	71.12	70.41	70.88	42,487
31 Mar 17	71.05000 +0.87	71.05	69.63	69.75	81,803
30 Mar 17	70.18000 -0.47	71.14	70.18	70.85	19,611
29 Mar 17	70.65000 -0.35	71.46	70.35	71.46	43,878
28 Mar 17	71.00000 +0.56	71.31	69.87	69.87	52,188
27 Mar 17	70.44000 -0.07	70.68	69.72	69.72	30,875
24 Mar 17	70.51000 +0.51	70.55	70.16	70.48	25,496
23 Mar 17	70.00000 +0.78	70.71	68.86	68.86	12,890
22 Mar 17	69.22000 -0.68	69.84	68.69	69.84	49,471
21 Mar 17	69.90000 -0.61	70.74	69.79	70.68	44,489
20 Mar 17	70.51000 -0.35	71.39	70.37	70.86	18,716
17 Mar 17	70.86000 -0.79	71.65	70.86	71.65	60,591
16 Mar 17	71.65000 -0.20	72.28	71.45	72.18	38,688
15 Mar 17	71.85000 +0.14	72.49	71.29	71.72	32,293
14 Mar 17	71.71000 -0.14	72.12	71.50	71.86	61,885
13 Mar 17	71.85000 +0.31	72.26	70.91	71.54	51,869
10 Mar 17	71.54000 +0.55	71.64	70.65	71.01	44,513
09 Mar 17	70.99000 +0.00	71.16	70.65	71.11	23,770
08 Mar 17	70.99000 +0.12	71.12	70.67	71.00	24,931
07 Mar 17	70.87000 -0.13	71.25	70.45	70.86	36,978
06 Mar 17	71.00000 +0.16	71.23	69.99	69.99	52,430
03 Mar 17	70.84000 -0.37	71.18	70.60	71.01	57,334
02 Mar 17	71.21000 -0.45	71.76	71.11	71.45	41,997
01 Mar 17	71.66000 -0.14	72.13	71.51	71.90	64,123
28 Feb 17	71.80000 -0.31	72.53	71.72	72.00	59,584
27 Feb 17	72.11000 +0.05	72.51	71.57	72.15	86,711
24 Feb 17	72.06000 -0.86	72.67	71.92	72.67	30,989
23 Feb 17	72.92000 -0.28	73.56	72.72	73.15	27,975
22 Feb 17	73.20000 -0.53	73.62	73.10	73.55	57,847
21 Feb 17	73.73000 +0.09	73.95	73.42	73.59	77,744
17 Feb 17	73.64000 +0.31	73.69	73.24	73.33	39,461
16 Feb 17	73.33000 +0.92	73.40	72.19	72.19	44,730
15 Feb 17	72.41000 -0.26	73.00	72.13	72.67	76,599
14 Feb 17	72.67000 -0.67	73.50	72.51	73.21	50,238
13 Feb 17	73.34000 +0.65	73.69	72.75	72.75	55,939
10 Feb 17	72.69000 -0.42	73.25	72.65	73.00	63,052
09 Feb 17	73.11000 +1.28	73.21	71.98	71.98	93,580
08 Feb 17	71.83000 +0.14	72.30	71.25	71.76	61,986
07 Feb 17	71.69000 -0.25	71.98	71.35	71.62	51,743
06 Feb 17	71.94000 -0.18	72.22	71.59	72.22	30,489
03 Feb 17	72.12000 +0.25	72.54	71.80	71.80	47,067
02 Feb 17	71.87000 -0.36	72.69	71.70	72.04	77,308
01 Feb 17	72.23000 +1.23	72.51	70.96	71.20	139,432
31 Jan 17	71.00000 -0.26	71.60	70.80	71.09	137,626
30 Jan 17	71.26000 -0.96	71.96	70.99	71.96	102,923
27 Jan 17	72.22000 -0.27	72.68	71.79	72.68	53,676
26 Jan 17	72.49000 +0.58	72.88	71.83	71.87	82,363
25 Jan 17	71.91000 +0.35	71.98	71.35	71.56	67,400
24 Jan 17	71.56000 +0.58	71.81	70.75	71.11	97,333
23 Jan 17	70.98000 -0.14	71.47	70.51	70.51	57,928
20 Jan 17	71.12000 +0.58	71.50	70.65	70.65	88,302
19 Jan 17	70.54000 +0.40	71.08	70.01	70.10	135,902
18 Jan 17	70.14000 +0.47	70.31	69.01	69.67	113,193
17 Jan 17	69.67000 -1.05	70.75	69.57	70.49	121,309
16 Jan 17	70.72000 +0.75	70.82	69.22	69.22	39,132
13 Jan 17	69.97000 +3.07	70.12	66.99	66.99	169,379
12 Jan 17	66.90000 +0.26	66.97	66.23	66.45	35,917
11 Jan 17	66.64000 +0.03	66.64	66.23	66.31	43,930
10 Jan 17	66.61000 -0.33	67.11	66.48	66.79	53,190
09 Jan 17	66.94000 -0.04	67.50	66.61	66.76	72,568
06 Jan 17	66.98000 +0.04	67.24	66.36	67.00	80,460
05 Jan 17	66.94000 +0.14	67.28	66.46	66.80	150,059
04 Jan 17	66.80000 +0.65	67.54	65.97	66.00	91,153
03 Jan 17	66.15000 -0.09	66.56	66.03	66.39	67,210
30 Dec 16	66.24000 -0.09	66.56	66.19	66.33	29,319
29 Dec 16	66.33000 -0.01	66.44	66.21	66.28	22,559
28 Dec 16	66.34000 +0.21	66.69	65.79	66.06	28,925
23 Dec 16	66.13000 +0.09	66.65	65.85	66.30	36,665
22 Dec 16	66.04000 +0.66	66.22	65.07	65.49	58,070
21 Dec 16	65.38000 -0.55	66.35	65.33	65.71	70,176
20 Dec 16	65.93000 +0.56	66.04	65.11	65.18	83,478
19 Dec 16	65.37000 -0.64	66.14	64.00	65.73	58,620
16 Dec 16	66.01000 +0.45	66.10	65.18	65.55	80,573
15 Dec 16	65.56000 +0.24	66.03	64.91	65.15	116,379
14 Dec 16	65.32000 +0.24	65.51	64.86	65.25	109,612
13 Dec 16	65.08000 -0.02	65.30	64.79	65.10	58,555
12 Dec 16	65.10000 +0.19	65.21	64.04	64.27	64,431
09 Dec 16	64.91000 -0.10	65.60	64.02	65.47	55,936
08 Dec 16	65.01000 +0.30	65.36	64.90	64.98	43,180
07 Dec 16	64.71000 +0.35	65.00	64.05	64.40	44,985
06 Dec 16	64.36000 +0.08	65.19	63.77	64.61	48,638
05 Dec 16	64.28000 +0.42	64.43	63.77	64.07	26,428
02 Dec 16	63.86000 -0.09	64.21	63.69	64.00	57,399
01 Dec 16	63.95000 -0.60	64.97	63.64	64.97	59,183
30 Nov 16	64.55000 -0.17	64.93	64.17	64.87	91,037
29 Nov 16	64.72000 +0.65	64.90	63.79	64.07	41,581
28 Nov 16	64.07000 -0.03	64.17	63.65	64.10	48,833
25 Nov 16	64.10000 +0.18	64.64	63.74	63.74	15,549
24 Nov 16	63.92000 -0.05	64.10	63.79	63.97	21,895
23 Nov 16	63.97000 -0.05	64.30	63.80	64.05	38,470
22 Nov 16	64.02000 -0.13	64.60	63.78	64.20	59,467
21 Nov 16	64.15000 +0.54	64.30	63.56	63.78	43,776
18 Nov 16	63.61000 +0.15	63.79	62.93	63.50	40,314
17 Nov 16	63.46000 +1.02	63.63	62.60	62.97	67,270
16 Nov 16	62.44000 -0.44	63.02	62.07	62.76	93,193
15 Nov 16	62.88000 +1.53	63.35	61.25	61.25	190,295
14 Nov 16	61.35000 -0.54	61.79	60.62	61.79	104,366
11 Nov 16	61.89000 +0.36	61.90	60.96	61.79	57,807
10 Nov 16	61.53000 -0.80	62.70	61.30	62.27	90,391
09 Nov 16	62.33000 +0.11	62.70	61.87	61.97	111,918
08 Nov 16	62.22000 +0.23	62.43	61.98	62.11	131,546
07 Nov 16	61.99000 -0.24	62.52	61.75	62.45	74,179
04 Nov 16	62.23000 +0.30	62.71	61.86	62.09	137,322
03 Nov 16	61.93000 +0.05	63.24	61.36	61.96	128,275
02 Nov 16	61.88000 -0.25	62.12	61.30	61.96	59,353
01 Nov 16	62.13000 -0.43	62.72	61.83	62.56	50,462
31 Oct 16	62.56000 -0.08	62.93	62.35	62.63	115,291
28 Oct 16	62.64000 -0.18	63.27	62.64	62.93	42,294
27 Oct 16	62.82000 +0.14	63.03	62.38	62.65	61,062
26 Oct 16	62.68000 -0.07	63.04	62.58	62.72	43,820
25 Oct 16	62.75000 +0.55	62.75	62.24	62.34	48,059
24 Oct 16	62.20000 -0.17	62.59	62.01	62.59	30,267
21 Oct 16	62.37000 -0.25	62.59	62.17	62.45	38,470
20 Oct 16	62.62000 -0.17	62.79	62.47	62.70	46,335
19 Oct 16	62.79000 -0.31	63.49	62.60	63.35	68,421
18 Oct 16	63.10000 +0.63	63.18	62.53	62.95	110,770
17 Oct 16	62.47000 +0.14	62.76	62.00	62.74	55,288
14 Oct 16	62.33000 -0.06	62.58	62.15	62.58	63,389
13 Oct 16	62.39000 -0.64	62.85	61.90	62.85	85,564
12 Oct 16	63.03000 +0.02	63.18	62.69	63.18	128,150
11 Oct 16	63.01000 -0.12	63.41	62.69	63.09	51,505
07 Oct 16	63.13000 -0.90	63.93	62.25	63.93	82,767
06 Oct 16	64.03000 -0.02	64.30	63.84	64.05	28,276
05 Oct 16	64.05000 -0.65	65.00	63.78	64.70	50,787
04 Oct 16	64.70000 -0.15	65.11	64.46	64.82	196,522
03 Oct 16	64.85000 +0.09	65.14	64.54	64.76	57,645
30 Sep 16	64.76000 -0.13	65.31	64.66	64.66	64,936
29 Sep 16	64.89000 -0.28	65.40	64.78	65.15	32,779
28 Sep 16	65.17000 +1.08	65.25	63.74	64.01	59,446
27 Sep 16	64.09000 +0.21	64.30	63.36	63.75	83,357
26 Sep 16	63.88000 -0.55	64.72	63.47	64.72	57,706
23 Sep 16	64.43000 -0.87	65.35	64.38	65.29	75,632
22 Sep 16	65.30000 +0.76	65.81	64.60	64.60	56,244
21 Sep 16	64.54000 +0.00	64.74	64.25	64.27	158,104
20 Sep 16	64.54000 +0.94	64.70	63.52	63.79	67,296
19 Sep 16	63.60000 +0.59	63.71	62.96	63.29	60,186
16 Sep 16	63.01000 +0.09	63.07	62.25	62.64	57,577
15 Sep 16	62.92000 -0.23	63.22	62.78	62.99	26,398
14 Sep 16	63.15000 +0.47	63.37	62.52	62.52	34,899
13 Sep 16	62.68000 -0.51	63.19	62.62	63.00	36,130
12 Sep 16	63.19000 +0.12	63.26	62.55	63.06	31,487
09 Sep 16	63.07000 -0.65	63.88	62.84	63.44	57,946
08 Sep 16	63.72000 +0.17	63.88	62.69	63.37	51,759
07 Sep 16	63.55000 -1.13	64.80	63.38	64.55	60,937
06 Sep 16	64.68000 +0.07	64.76	64.46	64.54	51,154
02 Sep 16	64.61000 +0.42	64.83	64.33	64.80	51,774
01 Sep 16	64.19000 +0.74	64.58	63.30	63.45	41,989
31 Aug 16	63.45000 +0.45	63.59	62.90	63.11	82,577
30 Aug 16	63.00000 +0.49	63.09	62.38	62.55	73,661
29 Aug 16	62.51000 +0.26	62.74	61.86	62.05	61,351
26 Aug 16	62.25000 -0.77	63.10	62.20	62.99	38,156
25 Aug 16	63.02000 -0.44	63.50	62.90	63.40	25,623
24 Aug 16	63.46000 +0.05	63.63	63.35	63.63	38,266
23 Aug 16	63.41000 +0.49	63.57	62.89	63.00	37,238
22 Aug 16	62.92000 +0.23	62.94	62.58	62.73	28,695
19 Aug 16	62.69000 +0.24	62.96	62.19	62.49	50,574
18 Aug 16	62.45000 -0.05	62.83	62.25	62.40	73,406
17 Aug 16	62.50000 +0.26	62.99	62.24	62.24	52,215
16 Aug 16	62.24000 -0.79	62.93	62.06	62.93	43,372
15 Aug 16	63.03000 -0.23	63.34	62.54	63.00	79,801
12 Aug 16	63.26000 -0.74	63.91	63.07	63.68	95,219
11 Aug 16	64.00000 -0.93	65.40	63.58	64.93	87,677
10 Aug 16	64.93000 -0.08	65.22	64.33	65.00	90,442
09 Aug 16	65.01000 +0.95	65.49	64.05	64.05	43,925
08 Aug 16	64.06000 -0.26	64.49	62.91	64.25	81,878
05 Aug 16	64.32000 +0.56	64.68	63.60	63.76	76,510
04 Aug 16	63.76000 +0.38	63.77	62.70	63.18	101,909
03 Aug 16	63.38000 +0.26	63.39	62.51	63.12	95,210
02 Aug 16	63.12000 -1.14	64.57	62.98	64.05	102,039
29 Jul 16	64.26000 +0.07	64.39	63.98	63.98	49,480
28 Jul 16	64.19000 -0.05	64.39	63.86	64.39	40,937
27 Jul 16	64.24000 +0.11	65.00	64.05	64.08	178,453
26 Jul 16	64.13000 -0.21	64.49	63.94	64.49	64,299
25 Jul 16	64.34000 +0.37	64.81	64.00	64.00	65,783
22 Jul 16	63.97000 +0.59	64.25	63.43	63.56	108,537
21 Jul 16	63.38000 +0.14	63.67	63.05	63.24	91,176
20 Jul 16	63.24000 +0.99	63.33	62.40	62.40	116,715
19 Jul 16	62.25000 +0.28	62.48	62.00	62.06	70,863
18 Jul 16	61.97000 +0.22	62.10	61.36	61.51	115,708
15 Jul 16	61.75000 -0.01	62.15	61.73	61.94	162,734
14 Jul 16	61.76000 +0.76	61.81	60.86	61.03	500,338
13 Jul 16	61.00000 -0.07	61.97	60.81	61.28	198,221
12 Jul 16	61.07000 -0.01	61.34	60.12	61.34	487,638
11 Jul 16	61.08000 -0.79	62.04	61.00	61.89	201,470
08 Jul 16	61.87000 -1.72	63.84	60.61	63.11	275,938
07 Jul 16	63.59000 -5.36	67.45	63.19	67.41	230,183
06 Jul 16	68.95000 +0.31	69.64	67.92	68.30	137,017
05 Jul 16	68.64000 +0.25	69.25	68.30	68.35	80,640
04 Jul 16	68.39000 +0.59	68.48	67.80	67.80	21,278
30 Jun 16	67.80000 -0.22	68.18	67.36	68.16	75,864
29 Jun 16	68.02000 +1.12	68.06	67.04	67.04	50,353
28 Jun 16	66.90000 +0.37	67.17	66.11	66.73	83,424
27 Jun 16	66.53000 +0.16	66.85	65.85	66.18	52,437
24 Jun 16	66.37000 -1.43	67.76	66.25	66.56	49,913
23 Jun 16	67.80000 +0.90	68.12	67.15	67.42	57,461
22 Jun 16	66.90000 -0.86	67.93	66.76	67.70	98,122
21 Jun 16	67.76000 -0.12	68.43	67.41	67.97	67,447
20 Jun 16	67.88000 +0.38	68.01	67.27	67.84	69,767
17 Jun 16	67.50000 -0.31	68.26	67.09	67.79	261,961
16 Jun 16	67.81000 +0.62	67.92	66.99	67.19	67,718
15 Jun 16	67.19000 -0.43	68.10	67.10	67.62	97,261
14 Jun 16	67.62000 -0.17	68.13	67.04	67.60	132,048
13 Jun 16	67.79000 +0.21	67.98	67.37	67.37	79,050
10 Jun 16	67.58000 -0.55	68.49	67.31	67.78	64,667
09 Jun 16	68.13000 +0.40	68.44	67.47	67.74	243,751
08 Jun 16	67.73000 -0.68	68.74	67.62	67.97	110,531
07 Jun 16	68.41000 +0.15	69.06	67.80	67.81	134,611
06 Jun 16	68.26000 +0.37	68.41	67.31	67.99	81,047
03 Jun 16	67.89000 -0.07	68.34	67.37	67.94	39,403
02 Jun 16	67.96000 -0.28	68.20	67.61	68.09	52,047
01 Jun 16	68.24000 -0.39	68.98	67.91	68.40	112,645
31 May 16	68.63000 +0.75	68.73	67.69	68.25	55,030
30 May 16	67.88000 -0.25	68.71	67.88	68.22	17,411
27 May 16	68.13000 +1.22	68.28	66.70	66.84	89,016
26 May 16	66.91000 +0.12	67.32	66.46	66.93	41,778
25 May 16	66.79000 -0.17	67.20	66.24	67.20	51,664
24 May 16	66.96000 +1.16	67.54	65.79	66.06	229,108
20 May 16	65.80000 -0.26	66.79	65.79	66.08	77,585
19 May 16	66.06000 +0.34	66.38	65.55	65.55	65,856
18 May 16	65.72000 -0.57	66.06	65.28	66.06	89,023
17 May 16	66.29000 -0.71	67.35	65.93	66.82	41,380
16 May 16	67.00000 +0.89	67.11	66.01	66.02	49,123
13 May 16	66.11000 -0.73	67.00	66.10	66.97	57,348
12 May 16	66.84000 +0.99	67.21	65.52	66.08	163,058
11 May 16	65.85000 +0.32	66.16	65.21	65.45	52,588
10 May 16	65.53000 +0.12	65.99	65.00	65.55	41,316
09 May 16	65.41000 +0.12	65.75	65.29	65.29	33,100
06 May 16	65.29000 +0.13	65.56	64.88	65.00	44,047
05 May 16	65.16000 -0.25	65.90	64.86	65.52	115,998
04 May 16	65.41000 +0.41	65.78	64.40	65.05	93,275
03 May 16	65.00000 +0.15	65.00	63.98	64.51	139,581
02 May 16	64.85000 +2.33	65.34	62.52	62.52	109,127
29 Apr 16	62.52000 +0.11	62.70	61.68	62.10	167,513
28 Apr 16	62.41000 -1.40	63.56	62.22	63.56	135,673
27 Apr 16	63.81000 -0.10	64.12	63.00	63.88	90,422
26 Apr 16	63.91000 +0.05	64.15	63.37	63.83	143,560
25 Apr 16	63.86000 +0.01	64.07	63.23	63.53	71,017
22 Apr 16	63.85000 -0.48	64.35	63.60	64.30	151,777
21 Apr 16	64.33000 -0.03	64.57	64.17	64.41	84,181
20 Apr 16	64.36000 -0.21	64.94	64.30	64.50	117,806
19 Apr 16	64.57000 -1.03	65.75	64.36	65.75	107,488
18 Apr 16	65.60000 +0.57	66.10	64.72	64.83	80,240
15 Apr 16	65.03000 +0.11	65.03	63.65	64.75	82,426
14 Apr 16	64.92000 -2.03	67.18	64.58	67.18	95,364
13 Apr 16	66.95000 +0.54	67.20	66.41	66.81	93,165
12 Apr 16	66.41000 -1.04	67.50	66.05	67.31	83,564
11 Apr 16	67.45000 -0.81	68.30	67.21	68.30	77,783
08 Apr 16	68.26000 +0.02	68.60	67.83	68.52	121,024
07 Apr 16	68.24000 +1.62	68.30	66.00	66.65	130,830
06 Apr 16	66.62000 -2.23	69.16	66.15	68.85	174,459
05 Apr 16	68.85000 -0.55	69.40	68.65	69.02	80,961
04 Apr 16	69.40000 +0.35	69.74	69.01	69.18	182,786
01 Apr 16	69.05000 -0.21	69.76	67.44	68.94	87,512
31 Mar 16	69.26000 -0.20	69.55	69.25	69.32	84,928
30 Mar 16	69.46000 +0.10	69.87	69.03	69.55	70,983
29 Mar 16	69.36000 +0.94	69.69	68.14	68.14	45,897
28 Mar 16	68.42000 +0.11	68.66	67.79	68.48	84,584
24 Mar 16	68.31000 -0.69	68.50	68.00	68.50	51,438
23 Mar 16	69.00000 -1.36	69.72	68.13	69.72	87,044
22 Mar 16	70.36000 -0.32	70.50	69.85	70.39	68,347
21 Mar 16	70.68000 -0.59	71.67	70.42	71.08	84,211
18 Mar 16	71.27000 +0.09	71.46	70.76	71.22	148,203
17 Mar 16	71.18000 +1.68	71.53	69.35	69.50	123,367
16 Mar 16	69.50000 +0.24	69.98	69.00	69.30	76,868
15 Mar 16	69.26000 +1.06	69.41	67.55	68.64	93,255
14 Mar 16	68.20000 +0.45	69.61	67.55	67.77	69,502
11 Mar 16	67.75000 +0.65	68.72	67.02	67.42	91,978
10 Mar 16	67.10000 +0.35	67.22	66.49	66.79	78,479
09 Mar 16	66.75000 +0.92	66.97	65.85	66.00	88,328
08 Mar 16	65.83000 -0.37	66.17	65.29	66.12	37,402
07 Mar 16	66.20000 +1.24	66.50	65.09	65.38	62,894
04 Mar 16	64.96000 +0.06	65.46	64.83	65.01	73,459
03 Mar 16	64.90000 +1.13	65.22	63.80	63.80	83,409
02 Mar 16	63.77000 -0.49	64.32	63.26	64.06	49,638
01 Mar 16	64.26000 +0.83	64.37	63.64	63.73	69,546
29 Feb 16	63.43000 +0.02	63.90	63.20	63.30	98,098
26 Feb 16	63.41000 +0.33	63.64	63.00	63.32	43,034
25 Feb 16	63.08000 +0.24	63.13	62.51	62.99	78,220
24 Feb 16	62.84000 -1.28	63.90	62.52	63.67	126,675
23 Feb 16	64.12000 -0.72	65.43	63.65	64.82	132,274
22 Feb 16	64.84000 +0.65	65.35	64.29	64.56	99,361
19 Feb 16	64.19000 -0.02	64.37	63.02	63.94	104,656
18 Feb 16	64.21000 +0.89	64.57	63.00	63.32	140,103
17 Feb 16	63.32000 +0.81	63.38	62.27	62.88	91,935
16 Feb 16	62.51000 +0.64	62.96	61.48	62.27	55,403
12 Feb 16	61.87000 +0.63	62.18	61.33	61.50	49,656
11 Feb 16	61.24000 -0.70	61.89	60.25	61.58	55,557
10 Feb 16	61.94000 -0.06	62.71	61.75	62.00	92,478
09 Feb 16	62.00000 +0.04	62.48	61.65	61.80	63,836
08 Feb 16	61.96000 -1.05	62.49	61.60	62.49	65,617
05 Feb 16	63.01000 +0.52	63.48	62.09	62.15	82,093
04 Feb 16	62.49000 -0.18	62.98	62.01	62.86	59,591
03 Feb 16	62.67000 -0.43	63.62	61.58	63.62	78,329
02 Feb 16	63.10000 +0.78	63.50	61.63	61.89	88,893
01 Feb 16	62.32000 -0.93	62.97	61.56	62.93	80,245
29 Jan 16	63.25000 -0.71	64.80	63.25	64.28	143,599
28 Jan 16	63.96000 +1.20	64.82	62.84	62.84	67,061
27 Jan 16	62.76000 +0.23	62.88	61.64	62.54	63,546
26 Jan 16	62.53000 +0.95	62.97	61.68	61.69	107,431
25 Jan 16	61.58000 -0.85	63.20	61.36	62.44	102,538
22 Jan 16	62.43000 -0.20	63.52	62.33	62.97	73,637
21 Jan 16	62.63000 +0.57	63.05	61.29	61.29	83,062
20 Jan 16	62.06000 -1.21	62.62	60.86	62.62	161,304
19 Jan 16	63.27000 +4.21	63.40	59.98	59.98	103,303
18 Jan 16	59.06000 -1.75	60.44	58.32	60.02	40,367
15 Jan 16	60.81000 -2.38	62.39	60.22	62.39	83,131
14 Jan 16	63.19000 +1.53	63.66	61.15	61.91	102,267
13 Jan 16	61.66000 -0.38	64.42	61.48	62.29	108,772
12 Jan 16	62.04000 +1.20	62.34	60.59	60.59	99,257
11 Jan 16	60.84000 -0.12	61.39	60.47	61.20	69,161
08 Jan 16	60.96000 +0.46	61.55	60.68	60.75	92,510
07 Jan 16	60.50000 -1.20	61.35	60.36	61.30	123,757
06 Jan 16	61.70000 +0.03	62.05	61.23	61.59	60,407
05 Jan 16	61.67000 -0.07	61.86	60.91	61.60	40,359
04 Jan 16	61.74000 -0.03	62.13	60.49	61.46	37,317
31 Dec 15	61.77000 -1.05	62.60	61.20	62.56	42,209
30 Dec 15	62.82000 -0.45	63.25	62.51	63.24	23,049
29 Dec 15	63.27000 +1.10	63.72	62.34	62.34	42,931
24 Dec 15	62.17000 -0.18	62.65	61.81	62.14	28,302
23 Dec 15	62.35000 -0.05	62.56	61.79	62.21	30,756
22 Dec 15	62.40000 -0.09	62.95	61.80	62.49	47,053
21 Dec 15	62.49000 -0.21	63.84	62.03	62.87	106,065
18 Dec 15	62.70000 -0.43	63.60	62.39	63.16	105,555
17 Dec 15	63.13000 -1.28	64.49	62.01	64.49	96,208
16 Dec 15	64.41000 +1.64	64.58	62.86	63.00	93,724
15 Dec 15	62.77000 +0.50	63.16	62.20	62.61	85,001
14 Dec 15	62.27000 -0.03	62.85	61.43	62.37	52,103
11 Dec 15	62.30000 -0.06	62.72	61.67	62.07	55,589
10 Dec 15	62.36000 -1.09	63.30	62.22	63.17	52,383
09 Dec 15	63.45000 -0.05	64.28	63.08	63.41	75,029
08 Dec 15	63.50000 -0.75	64.19	63.08	63.93	52,033
07 Dec 15	64.25000 -0.12	64.44	63.72	64.19	27,905
04 Dec 15	64.37000 -0.39	64.88	63.95	64.63	37,128
03 Dec 15	64.76000 -1.02	66.00	64.65	66.00	37,931
02 Dec 15	65.78000 -0.01	66.38	65.53	65.85	41,282
01 Dec 15	65.79000 +0.89	66.40	65.12	65.18	62,341
30 Nov 15	64.90000 -0.85	66.03	64.82	65.77	66,651
27 Nov 15	65.75000 -0.01	66.22	65.11	65.75	16,701
26 Nov 15	65.76000 +0.62	66.08	64.82	64.82	15,603
25 Nov 15	65.14000 -0.55	65.77	64.77	65.62	37,534
24 Nov 15	65.69000 -0.25	66.09	65.00	65.67	48,283
23 Nov 15	65.94000 -0.69	67.69	65.55	66.71	53,557
20 Nov 15	66.63000 -0.29	67.24	66.21	66.94	48,543
19 Nov 15	66.92000 -0.04	67.34	66.33	66.85	60,354
18 Nov 15	66.96000 -0.58	68.06	66.61	67.57	62,814
17 Nov 15	67.54000 -0.23	68.29	67.31	67.76	72,586
16 Nov 15	67.77000 +0.87	67.86	66.50	66.75	65,217
13 Nov 15	66.90000 +0.01	67.65	66.30	66.81	63,692
12 Nov 15	66.89000 -2.37	69.01	66.81	69.01	78,121
11 Nov 15	69.26000 +1.07	69.84	68.16	68.39	68,911
10 Nov 15	68.19000 +0.13	68.31	67.43	67.43	52,768
09 Nov 15	68.06000 -1.03	69.09	67.85	68.90	46,850
06 Nov 15	69.09000 -0.43	69.68	68.75	69.20	64,860
05 Nov 15	69.52000 +0.23	69.92	68.58	69.92	92,857
04 Nov 15	69.29000 +0.83	69.60	68.46	68.49	91,728
03 Nov 15	68.46000 +0.12	68.99	68.08	68.34	72,005
02 Nov 15	68.34000 +0.81	68.95	67.54	67.54	94,993
30 Oct 15	67.53000 -1.52	69.23	67.26	69.05	74,722
29 Oct 15	69.05000 +1.24	69.40	67.00	67.81	63,618
28 Oct 15	67.81000 +0.17	68.25	66.85	67.65	49,992
27 Oct 15	67.64000 +0.14	67.96	67.21	67.46	55,411
26 Oct 15	67.50000 +0.30	68.15	67.05	67.25	55,095
23 Oct 15	67.20000 +0.41	67.51	66.80	67.20	38,078
22 Oct 15	66.79000 +0.36	67.18	65.89	66.43	46,466
21 Oct 15	66.43000 +1.04	66.91	65.36	65.36	60,626
20 Oct 15	65.39000 +0.67	65.73	64.60	64.79	55,406
19 Oct 15	64.72000 -0.14	65.20	64.38	64.58	34,094
16 Oct 15	64.86000 -0.34	65.60	64.84	65.20	52,750
15 Oct 15	65.20000 -0.26	65.27	64.94	65.11	60,803
14 Oct 15	65.46000 +0.00	66.01	65.19	65.50	46,372
13 Oct 15	65.46000 +0.92	65.95	64.29	64.48	52,986
09 Oct 15	64.54000 +2.19	65.19	62.28	62.54	86,998
08 Oct 15	62.35000 -0.48	62.82	61.62	62.75	92,278
07 Oct 15	62.83000 -0.56	63.89	62.78	63.50	58,715
06 Oct 15	63.39000 -0.35	63.87	63.22	63.61	57,125
05 Oct 15	63.74000 +0.71	64.32	63.11	63.12	41,657
02 Oct 15	63.03000 -0.04	63.31	62.24	62.59	37,321
01 Oct 15	63.07000 -1.43	64.50	62.99	64.50	25,423
30 Sep 15	64.50000 +1.66	64.67	63.36	63.40	63,240
29 Sep 15	62.84000 -0.01	63.05	61.76	62.69	58,393
28 Sep 15	62.85000 -1.57	64.64	62.51	64.64	74,239
25 Sep 15	64.42000 -0.03	65.10	63.92	64.68	32,163
24 Sep 15	64.45000 -0.92	65.04	63.93	64.87	48,955
23 Sep 15	65.37000 -0.10	65.62	65.24	65.31	33,911
22 Sep 15	65.47000 -0.45	65.80	64.86	65.73	54,312
21 Sep 15	65.92000 +0.93	66.17	65.08	65.98	53,286
18 Sep 15	64.99000 -0.81	66.22	64.94	65.05	75,044
17 Sep 15	65.80000 +0.54	66.00	65.23	65.27	75,463
16 Sep 15	65.26000 -0.03	65.55	65.14	65.36	72,426
15 Sep 15	65.29000 -0.36	66.25	65.04	65.66	21,642
14 Sep 15	65.65000 +0.07	66.39	65.31	65.31	54,633
11 Sep 15	65.58000 -0.53	66.61	65.44	66.48	53,324
10 Sep 15	66.11000 -0.66	67.02	65.97	66.79	18,546
09 Sep 15	66.77000 +0.12	67.24	66.52	66.52	38,344
08 Sep 15	66.65000 +0.48	67.25	66.47	66.51	27,571
04 Sep 15	66.17000 +0.40	66.40	65.26	65.26	40,776
03 Sep 15	65.77000 +0.55	65.96	65.13	65.58	36,642
02 Sep 15	65.22000 +0.50	65.84	64.54	65.32	37,568
01 Sep 15	64.72000 -1.69	66.00	64.18	65.50	66,623
31 Aug 15	66.41000 -0.26	67.43	65.93	65.98	35,351
28 Aug 15	66.67000 +0.25	66.77	65.32	66.15	33,991
27 Aug 15	66.42000 +1.11	66.80	65.50	65.80	57,303
26 Aug 15	65.31000 +0.39	65.76	64.74	65.76	58,375
25 Aug 15	64.92000 +0.33	66.79	64.68	65.60	44,079
24 Aug 15	64.59000 -1.54	66.96	63.99	63.99	80,580
21 Aug 15	66.13000 -1.36	68.11	65.69	67.11	79,572
20 Aug 15	67.49000 -0.42	67.57	66.29	67.48	44,682
19 Aug 15	67.91000 -1.29	69.17	67.30	69.17	80,072
18 Aug 15	69.20000 +0.33	69.41	68.64	68.87	26,235
17 Aug 15	68.87000 -0.34	69.24	68.34	69.22	22,975
14 Aug 15	69.21000 +1.29	69.76	67.66	67.99	55,245
13 Aug 15	67.92000 +0.21	68.69	67.04	67.88	43,031
12 Aug 15	67.71000 -1.77	68.55	66.21	68.55	101,046
11 Aug 15	69.48000 -0.80	70.19	68.75	69.83	57,985
10 Aug 15	70.28000 +0.75	70.83	69.54	69.62	96,315
07 Aug 15	69.53000 -1.80	71.78	68.83	71.17	124,843
06 Aug 15	71.33000 -0.34	72.48	70.51	71.84	94,597
05 Aug 15	71.67000 +0.10	72.24	71.29	71.85	84,542
04 Aug 15	71.57000 -1.62	73.57	71.13	72.99	111,877
31 Jul 15	73.19000 +0.48	73.65	72.50	72.71	54,353
30 Jul 15	72.71000 +0.83	72.95	71.42	71.90	128,504
29 Jul 15	71.88000 +1.13	72.44	70.56	70.76	74,016
28 Jul 15	70.75000 -0.79	71.22	70.51	71.02	46,364
27 Jul 15	71.54000 +0.63	72.34	70.54	70.75	67,030
24 Jul 15	70.91000 -0.16	71.43	70.61	70.61	48,089
23 Jul 15	71.07000 -0.06	71.18	70.16	71.00	37,364
22 Jul 15	71.13000 +0.09	71.42	70.42	71.00	40,729
21 Jul 15	71.04000 -0.98	71.99	70.89	71.99	47,014
20 Jul 15	72.02000 +0.69	72.19	71.26	71.34	56,277
17 Jul 15	71.33000 -0.17	71.50	70.68	71.49	81,260
16 Jul 15	71.50000 +1.90	72.24	70.06	70.06	126,629
15 Jul 15	69.60000 -2.96	71.87	69.31	70.66	116,324
14 Jul 15	72.56000 -0.94	73.50	71.82	73.50	48,839
13 Jul 15	73.50000 +1.92	73.75	71.46	71.65	67,751
10 Jul 15	71.58000 +0.31	71.79	70.82	71.53	40,885
09 Jul 15	71.27000 +0.60	72.90	70.10	71.49	53,054
08 Jul 15	70.67000 -2.33	72.94	70.27	72.75	57,246
07 Jul 15	73.00000 +1.01	73.00	71.77	71.97	78,277
06 Jul 15	71.99000 +0.44	72.00	71.04	71.24	42,703
03 Jul 15	71.55000 +0.05	71.65	71.01	71.55	32,230
02 Jul 15	71.50000 -0.74	72.53	71.33	72.31	67,768
30 Jun 15	72.24000 -0.17	72.79	71.87	72.69	63,072
29 Jun 15	72.41000 -1.18	73.29	71.95	73.10	92,637
26 Jun 15	73.59000 +1.12	73.77	72.28	72.54	102,636
25 Jun 15	72.47000 +0.32	72.89	71.65	72.08	67,407
24 Jun 15	72.15000 +0.89	72.52	70.94	71.26	98,385
23 Jun 15	71.26000 +3.29	71.90	68.39	68.39	205,615
22 Jun 15	67.97000 +0.13	68.60	67.75	68.41	81,113
19 Jun 15	67.84000 +0.06	68.71	67.50	67.68	125,625
18 Jun 15	67.78000 -0.06	68.47	67.46	67.72	83,185
17 Jun 15	67.84000 +0.01	68.20	67.35	67.80	103,707
16 Jun 15	67.83000 -0.09	68.72	67.23	68.00	98,890
15 Jun 15	67.92000 +1.05	68.30	66.08	66.08	64,220
12 Jun 15	66.87000 +0.42	67.38	66.48	66.62	51,885
11 Jun 15	66.45000 +0.04	67.17	65.37	66.67	74,137
10 Jun 15	66.41000 -0.98	67.85	65.92	67.82	55,835
09 Jun 15	67.39000 +0.70	67.87	65.93	66.27	0
08 Jun 15	66.69000 +0.65	68.41	66.37	66.98	0
05 Jun 15	66.04000 +0.11	66.66	65.50	66.22	34,239
04 Jun 15	65.93000 -0.31	66.85	65.50	65.71	43,326
03 Jun 15	66.24000 -0.26	66.87	65.50	66.87	95,322
02 Jun 15	66.50000 -1.20	67.69	66.35	67.69	29,136
01 Jun 15	67.70000 +1.86	68.49	65.63	66.69	52,116
29 May 15	65.84000 -1.34	67.22	65.24	67.22	45,184
28 May 15	67.18000 +0.64	67.56	66.49	66.92	32,600
27 May 15	66.54000 +0.93	67.09	65.51	65.61	68,247
26 May 15	65.61000 -0.70	66.41	65.27	66.27	129,982
25 May 15	66.31000 +0.64	67.03	65.75	65.76	17,132
22 May 15	65.67000 +0.68	66.00	64.79	65.04	32,387
21 May 15	64.99000 -0.48	65.47	64.55	65.47	33,418
20 May 15	65.47000 +0.48	65.52	64.51	64.90	65,743
19 May 15	64.99000 -0.34	65.50	64.40	65.49	42,026
15 May 15	65.33000 +0.67	65.92	64.76	64.76	32,059
14 May 15	64.66000 +1.01	65.02	63.75	63.79	46,538
13 May 15	63.65000 -2.38	66.19	62.65	66.19	96,709
12 May 15	66.03000 -1.64	67.86	65.87	67.37	74,442
11 May 15	67.67000 -0.69	68.74	67.61	68.54	31,909
08 May 15	68.36000 +0.17	68.78	67.94	68.34	56,921
07 May 15	68.19000 +0.54	68.54	67.55	67.55	36,388
06 May 15	67.65000 +0.09	67.77	66.47	67.68	48,981
05 May 15	67.56000 -1.38	69.35	67.33	69.09	40,837
04 May 15	68.94000 +0.08	69.40	68.60	68.96	28,097
01 May 15	68.86000 -0.25	69.39	68.65	69.39	70,024
30 Apr 15	69.11000 +0.21	69.21	68.59	68.94	103,148
29 Apr 15	68.90000 -0.28	69.10	68.45	69.01	99,877
28 Apr 15	69.18000 +0.24	69.24	68.06	68.81	87,906
27 Apr 15	68.94000 +0.67	69.21	67.81	68.40	159,737
24 Apr 15	68.27000 +0.87	68.36	67.33	67.55	72,627
23 Apr 15	67.40000 +0.76	67.53	66.06	66.53	66,280
22 Apr 15	66.64000 -0.33	67.67	66.29	66.85	47,634
21 Apr 15	66.97000 -0.77	67.76	66.41	67.64	30,679
20 Apr 15	67.74000 -0.96	68.86	67.52	68.49	31,199
17 Apr 15	68.70000 -0.35	69.18	68.35	69.18	27,726
16 Apr 15	69.05000 +1.15	69.25	67.81	67.81	84,021
15 Apr 15	67.90000 -1.69	69.64	67.37	69.64	69,336
14 Apr 15	69.59000 -0.27	69.97	69.11	69.97	65,901
13 Apr 15	69.86000 -0.94	71.48	69.69	71.48	76,259
10 Apr 15	70.80000 -0.10	71.84	70.64	71.07	34,723
09 Apr 15	70.90000 -0.11	71.93	70.50	71.01	67,651
08 Apr 15	71.01000 +0.89	71.91	70.12	70.12	57,807
07 Apr 15	70.12000 +0.17	70.95	70.01	70.57	76,394
06 Apr 15	69.95000 -0.41	70.72	69.52	70.25	66,787
02 Apr 15	70.36000 +1.28	71.05	69.32	69.32	54,963
01 Apr 15	69.08000 +1.17	69.25	68.00	68.00	59,181
31 Mar 15	67.91000 -2.84	69.86	67.14	69.63	85,155
30 Mar 15	70.75000 -0.23	71.61	70.40	70.85	62,865
27 Mar 15	70.98000 +1.33	71.80	70.12	70.12	59,374
26 Mar 15	69.65000 -0.13	69.71	68.76	69.64	45,253
25 Mar 15	69.78000 -0.13	71.05	69.36	69.97	94,203
24 Mar 15	69.91000 +2.43	70.10	67.29	67.29	131,142
23 Mar 15	67.48000 -0.21	68.00	66.94	67.27	74,725
20 Mar 15	67.69000 -3.01	70.45	67.30	70.02	127,232
19 Mar 15	70.70000 -1.90	72.69	70.63	72.26	57,305
18 Mar 15	72.60000 -0.54	72.98	72.44	72.91	51,146
17 Mar 15	73.14000 -0.27	73.71	72.58	72.63	25,466
16 Mar 15	73.41000 +0.79	73.99	72.34	72.76	28,422
13 Mar 15	72.62000 -1.77	74.32	72.36	74.32	44,029
12 Mar 15	74.39000 +1.51	74.55	73.17	73.47	39,121
11 Mar 15	72.88000 +0.30	73.22	72.50	72.50	49,176
10 Mar 15	72.58000 -0.08	72.76	72.00	72.58	62,423
09 Mar 15	72.66000 +0.71	72.79	71.61	71.81	48,706
06 Mar 15	71.95000 -0.50	72.62	71.81	72.25	47,309
05 Mar 15	72.45000 -0.84	73.27	72.14	73.20	69,014
04 Mar 15	73.29000 -0.52	73.75	73.07	73.75	65,489
03 Mar 15	73.81000 -0.34	74.14	73.16	74.00	60,054
02 Mar 15	74.15000 -0.32	74.66	73.47	74.35	72,703
27 Feb 15	74.47000 -0.40	75.22	74.45	75.02	50,547
26 Feb 15	74.87000 -0.43	75.44	74.45	75.29	78,830
25 Feb 15	75.30000 -1.00	76.14	75.12	75.99	43,365
24 Feb 15	76.30000 -0.15	76.50	75.61	76.00	38,673
23 Feb 15	76.45000 -0.04	76.63	75.33	76.48	34,749
20 Feb 15	76.49000 +0.53	76.78	75.78	76.08	33,028
19 Feb 15	75.96000 +0.42	76.46	75.10	75.25	82,601
18 Feb 15	75.54000 -0.49	76.05	75.30	76.05	68,612
17 Feb 15	76.03000 +0.72	76.88	75.12	75.31	98,897
13 Feb 15	75.31000 +0.21	75.75	74.06	75.01	64,701
12 Feb 15	75.10000 +0.50	75.25	73.79	74.84	90,270
11 Feb 15	74.60000 -0.26	74.95	73.95	74.65	76,907
10 Feb 15	74.86000 +1.15	74.90	73.11	73.79	99,126
09 Feb 15	73.71000 +1.05	73.85	72.64	73.24	66,453
06 Feb 15	72.66000 +0.85	73.00	71.55	71.68	142,556
05 Feb 15	71.81000 -1.19	73.00	71.07	73.00	125,664
04 Feb 15	73.00000 +2.06	73.02	70.70	71.58	169,782
03 Feb 15	70.94000 -2.61	74.03	70.66	73.87	304,533
02 Feb 15	73.55000 +0.55	74.36	72.67	72.94	142,601
30 Jan 15	73.00000 +0.76	73.59	70.79	72.01	373,418
29 Jan 15	72.24000 -1.26	74.50	72.19	74.25	167,053
28 Jan 15	73.50000 -2.07	77.02	73.25	75.95	146,102
27 Jan 15	75.57000 +1.37	75.93	73.63	74.12	82,392
26 Jan 15	74.20000 -0.35	75.00	73.05	74.65	74,594
23 Jan 15	74.55000 -0.58	75.34	73.56	74.97	113,831
22 Jan 15	75.13000 +0.48	75.65	73.69	74.99	77,168
21 Jan 15	74.65000 -0.64	75.07	74.08	75.07	59,832
20 Jan 15	75.29000 +3.37	76.08	72.16	72.16	207,868
19 Jan 15	71.92000 -0.37	72.31	69.70	72.31	60,132
16 Jan 15	72.29000 -1.50	73.77	71.67	73.59	71,450
15 Jan 15	73.79000 +0.35	74.63	72.86	73.33	179,310
14 Jan 15	73.44000 -1.31	73.91	72.59	72.67	84,670
13 Jan 15	74.75000 +1.64	75.62	72.91	73.25	98,417
12 Jan 15	73.11000 +0.58	73.52	71.77	72.41	71,521
09 Jan 15	72.53000 +0.33	73.12	72.02	72.39	37,706
08 Jan 15	72.20000 -0.26	73.48	71.48	72.69	53,318
07 Jan 15	72.46000 -0.31	73.56	72.33	72.66	68,180
06 Jan 15	72.77000 +2.38	72.89	70.35	70.39	127,277
05 Jan 15	70.39000 -0.59	71.03	69.60	70.59	74,148
02 Jan 15	70.98000 -0.66	71.78	70.75	71.54	25,950
31 Dec 14	71.64000 +0.29	71.73	70.81	71.36	31,581
30 Dec 14	71.35000 +0.05	71.69	71.04	71.39	24,984
29 Dec 14	71.30000 -0.36	71.79	70.92	71.79	43,066
24 Dec 14	71.66000 +0.66	71.66	70.46	71.00	35,320
23 Dec 14	71.00000 +1.46	71.10	69.55	69.55	37,777
22 Dec 14	69.54000 +0.08	70.11	68.27	69.11	56,394
19 Dec 14	69.46000 -1.22	70.99	69.42	70.99	118,453
18 Dec 14	70.68000 -0.32	72.64	70.06	72.64	65,588
17 Dec 14	71.00000 +1.27	72.39	69.58	70.21	142,488
16 Dec 14	69.73000 +0.53	70.98	68.00	69.00	101,040
15 Dec 14	69.20000 +1.65	69.94	67.97	67.99	93,754
12 Dec 14	67.55000 -1.70	68.89	66.21	68.89	141,011
11 Dec 14	69.25000 +3.37	69.41	65.97	66.16	139,214
10 Dec 14	65.88000 -1.31	67.19	65.29	67.19	98,989
09 Dec 14	67.19000 +0.81	67.26	65.66	66.00	97,551
08 Dec 14	66.38000 -0.23	68.78	66.09	66.61	246,566
05 Dec 14	66.61000 +2.70	66.66	64.47	64.57	86,786
04 Dec 14	63.91000 -1.08	65.20	63.76	64.95	45,934
03 Dec 14	64.99000 +0.91	65.10	63.92	64.02	240,956
02 Dec 14	64.08000 -0.91	65.00	63.31	64.99	680,422
01 Dec 14	64.99000 +0.01	65.55	64.68	65.00	134,074
28 Nov 14	64.98000 +0.05	65.23	64.78	65.00	73,349
27 Nov 14	64.93000 -0.04	65.28	64.65	64.65	18,465
26 Nov 14	64.97000 -0.03	65.10	64.65	65.00	60,071
25 Nov 14	65.00000 +0.48	65.04	64.10	64.69	91,859
24 Nov 14	64.52000 -0.18	65.94	64.41	64.90	45,871
21 Nov 14	64.70000 -0.13	64.95	64.32	64.92	37,047
20 Nov 14	64.83000 -0.17	65.10	64.61	64.73	50,363
19 Nov 14	65.00000 +0.07	65.10	64.59	64.75	49,220
18 Nov 14	64.93000 +0.03	65.37	64.78	64.86	62,708
17 Nov 14	64.90000 +1.24	65.47	63.50	63.50	64,244
14 Nov 14	63.66000 +0.16	63.96	62.99	63.28	58,375
13 Nov 14	63.50000 -0.01	63.75	63.16	63.74	53,100
12 Nov 14	63.51000 -0.81	63.82	63.07	63.80	119,448
11 Nov 14	64.32000 +0.69	64.38	63.42	63.77	55,311
10 Nov 14	63.63000 +0.66	64.35	62.75	62.95	101,644
07 Nov 14	62.97000 -0.53	63.42	62.30	63.21	79,890
06 Nov 14	63.50000 +0.55	63.99	62.83	62.86	74,473
05 Nov 14	62.95000 -0.24	63.61	62.34	63.18	166,903
04 Nov 14	63.19000 +0.59	63.46	62.50	62.69	128,215
03 Nov 14	62.60000 +1.14	64.15	61.49	61.49	142,807
31 Oct 14	61.46000 +0.24	61.55	60.77	61.55	26,869
30 Oct 14	61.22000 -0.63	61.84	61.07	61.64	31,771
29 Oct 14	61.85000 +0.35	62.00	61.25	61.50	34,499
28 Oct 14	61.50000 +0.54	61.51	60.42	60.98	61,441
27 Oct 14	60.96000 +0.83	61.00	59.86	60.12	44,496
24 Oct 14	60.13000 +1.08	60.27	59.17	59.17	39,908
23 Oct 14	59.05000 -0.08	59.74	58.80	59.20	29,330
22 Oct 14	59.13000 -0.29	59.76	58.89	59.58	47,788
21 Oct 14	59.42000 +1.70	59.71	58.35	58.82	56,763
20 Oct 14	57.72000 +0.19	57.80	57.54	57.54	14,759
17 Oct 14	57.53000 +0.74	57.88	56.66	57.13	39,715
16 Oct 14	56.79000 +0.99	56.93	55.21	55.42	52,117
15 Oct 14	55.80000 -0.74	56.43	54.90	56.23	61,655
14 Oct 14	56.54000 -0.91	57.30	55.97	57.30	86,541
10 Oct 14	57.45000 -1.54	58.85	57.34	58.85	85,431
09 Oct 14	58.99000 -0.12	59.75	58.79	59.00	85,120
08 Oct 14	59.11000 +0.57	59.26	58.10	58.45	97,122
07 Oct 14	58.54000 +1.08	58.77	57.29	57.29	53,903
06 Oct 14	57.46000 -0.39	57.85	57.11	57.84	52,627
03 Oct 14	57.85000 +0.71	58.18	56.68	56.89	123,298
02 Oct 14	57.14000 +0.16	57.38	56.35	56.35	58,394
01 Oct 14	56.98000 -0.25	57.45	56.55	57.45	104,320
30 Sep 14	57.23000 +0.42	57.46	56.69	56.75	95,442
29 Sep 14	56.81000 +0.06	57.10	56.40	56.74	55,443
26 Sep 14	56.75000 -0.91	58.03	56.75	57.08	69,883
25 Sep 14	57.66000 -1.44	59.15	57.04	59.15	63,436
24 Sep 14	59.10000 -0.32	59.76	58.96	59.64	38,252
23 Sep 14	59.42000 -0.49	59.91	58.94	59.91	31,157
22 Sep 14	59.91000 -1.39	61.08	59.64	60.94	30,494
19 Sep 14	61.30000 -0.01	61.64	60.33	61.64	68,291
18 Sep 14	61.31000 +0.13	61.33	61.04	61.29	16,637
17 Sep 14	61.18000 -0.02	61.44	61.09	61.16	117,742
16 Sep 14	61.20000 +0.10	61.50	61.00	61.08	59,719
15 Sep 14	61.10000 -0.14	61.53	60.19	60.19	46,254
12 Sep 14	61.24000 +0.13	61.47	61.12	61.22	18,080
11 Sep 14	61.11000 -0.14	61.47	61.02	61.20	105,711
10 Sep 14	61.25000 -0.48	61.39	60.96	61.17	19,421
09 Sep 14	61.73000 -0.13	62.06	61.22	61.60	26,992
08 Sep 14	61.86000 -0.09	62.07	61.52	61.97	26,196
05 Sep 14	61.95000 -0.67	62.50	61.72	62.35	43,557
04 Sep 14	62.62000 -0.31	63.04	62.31	63.04	23,247
03 Sep 14	62.93000 -0.04	63.20	62.65	63.00	47,656
02 Sep 14	62.97000 +0.27	63.20	62.61	62.96	38,540
29 Aug 14	62.70000 +0.27	62.96	62.35	62.35	35,601
28 Aug 14	62.43000 +0.26	62.88	62.25	62.26	22,181
27 Aug 14	62.17000 -0.53	62.73	61.76	62.73	21,960
26 Aug 14	62.70000 -0.20	63.33	62.40	63.13	20,469
25 Aug 14	62.90000 -0.01	63.12	62.58	62.68	31,224
22 Aug 14	62.91000 +0.72	63.41	61.98	61.98	43,198
21 Aug 14	62.19000 +0.46	62.19	61.37	61.37	33,933
20 Aug 14	61.73000 +0.00	61.87	61.38	61.73	66,482
19 Aug 14	61.73000 +0.39	61.83	61.19	61.77	33,764
18 Aug 14	61.34000 +0.62	61.95	60.88	61.16	33,529
15 Aug 14	60.72000 +0.12	61.18	60.44	60.58	67,456
14 Aug 14	60.60000 +0.20	60.91	60.31	60.31	27,399
13 Aug 14	60.40000 +0.43	60.54	59.91	60.54	38,987
12 Aug 14	59.97000 -0.14	60.11	59.60	59.75	27,111
11 Aug 14	60.11000 +0.17	60.55	59.05	59.81	46,748
08 Aug 14	59.94000 -0.29	60.42	59.55	60.23	34,050
07 Aug 14	60.23000 -0.57	61.25	60.03	60.85	38,406
06 Aug 14	60.80000 +0.53	61.72	60.17	60.40	95,768
05 Aug 14	60.27000 -0.24	61.19	59.81	61.19	34,678
01 Aug 14	60.51000 -0.11	61.20	60.15	60.74	20,252
31 Jul 14	60.62000 -0.30	61.00	59.86	60.83	77,747
30 Jul 14	60.92000 -0.04	61.24	60.75	60.85	37,567
29 Jul 14	60.96000 +0.25	61.20	60.65	60.98	29,147
28 Jul 14	60.71000 +0.18	61.07	60.44	60.49	44,868
25 Jul 14	60.53000 -0.44	60.89	60.32	60.78	17,369
24 Jul 14	60.97000 -0.06	61.47	60.75	60.92	99,174
23 Jul 14	61.03000 +0.64	61.25	60.30	60.45	109,076
22 Jul 14	60.39000 +0.19	60.42	59.93	60.05	82,213
21 Jul 14	60.20000 -1.47	61.82	59.90	61.33	69,888
18 Jul 14	61.67000 +0.30	62.35	61.44	61.44	61,649
17 Jul 14	61.37000 -0.09	61.69	61.20	61.40	42,326
16 Jul 14	61.46000 +0.38	61.67	60.79	61.08	38,182
15 Jul 14	61.08000 +0.41	61.44	60.39	60.85	96,682
14 Jul 14	60.67000 +0.95	61.64	60.22	60.23	93,006
11 Jul 14	59.72000 +0.97	60.20	59.02	59.92	93,881
10 Jul 14	58.75000 -0.44	59.32	56.87	58.99	80,299
09 Jul 14	59.19000 -0.07	59.52	58.55	59.37	33,436
08 Jul 14	59.26000 -0.07	59.74	58.13	59.74	56,601
07 Jul 14	59.33000 +0.40	59.65	58.58	58.82	36,728
04 Jul 14	58.93000 -0.46	59.40	58.79	59.40	16,323
03 Jul 14	59.39000 -0.05	59.75	58.74	59.44	41,776
02 Jul 14	59.44000 +0.35	59.96	58.31	59.19	74,873
30 Jun 14	59.09000 +0.41	59.49	58.53	58.53	48,265
27 Jun 14	58.68000 +0.23	58.90	58.17	58.46	74,574
26 Jun 14	58.45000 -0.01	59.32	58.30	58.59	63,950
25 Jun 14	58.46000 -1.11	59.73	58.01	59.50	83,443
24 Jun 14	59.57000 -0.37	60.50	59.24	59.94	70,218
23 Jun 14	59.94000 +0.11	61.22	59.81	60.02	71,697
20 Jun 14	59.83000 -1.77	61.77	59.83	61.70	162,890
19 Jun 14	61.60000 -0.26	62.00	61.46	61.73	36,638
18 Jun 14	61.86000 -0.18	62.37	61.70	62.37	39,256
17 Jun 14	62.04000 -0.09	62.23	61.57	61.98	29,249
16 Jun 14	62.13000 +0.49	62.49	61.78	61.78	43,413
13 Jun 14	61.64000 -1.19	63.00	61.64	62.74	31,857
12 Jun 14	62.83000 +1.59	62.99	61.41	61.41	34,429
11 Jun 14	61.24000 +0.15	62.19	61.00	61.21	126,502
10 Jun 14	61.09000 -0.35	61.96	61.01	61.32	75,142
09 Jun 14	61.44000 +0.02	62.57	61.23	61.45	42,840
06 Jun 14	61.42000 -0.38	62.49	61.36	61.80	71,870
05 Jun 14	61.80000 -2.16	63.71	61.70	63.71	104,872
04 Jun 14	63.96000 +0.02	64.00	63.21	63.82	62,157
03 Jun 14	63.94000 +0.71	64.75	63.19	63.19	59,389
02 Jun 14	63.23000 +0.65	63.60	62.41	62.41	65,278
30 May 14	62.58000 -0.26	63.00	61.75	63.00	69,706
29 May 14	62.84000 +0.29	63.00	61.63	61.63	59,181
28 May 14	62.55000 +0.05	63.00	62.14	62.50	47,224
27 May 14	62.50000 -0.40	62.88	62.32	62.66	49,057
26 May 14	62.90000 -0.49	63.89	62.70	63.89	16,786
23 May 14	63.39000 +1.19	63.50	61.96	62.22	47,566
22 May 14	62.20000 +0.76	63.00	61.42	61.44	68,183
21 May 14	61.44000 +0.27	61.64	61.15	61.25	57,860
20 May 14	61.17000 -0.42	62.14	61.17	61.60	60,403
16 May 14	61.59000 +0.62	61.75	61.02	61.08	36,588
15 May 14	60.97000 +0.24	61.05	60.40	60.61	46,156
14 May 14	60.73000 -0.92	61.81	60.46	61.65	73,874
13 May 14	61.65000 -0.40	61.94	61.25	61.94	30,502
12 May 14	62.05000 +0.21	62.09	60.17	61.69	53,483
09 May 14	61.84000 -0.14	62.12	61.16	62.12	30,277
08 May 14	61.98000 +0.92	62.34	60.92	61.06	65,215
07 May 14	61.06000 -0.94	62.00	60.43	62.00	46,919
06 May 14	62.00000 +0.03	62.50	61.56	62.02	60,364
05 May 14	61.97000 +0.02	62.52	61.72	61.84	25,683
02 May 14	61.95000 +0.43	62.18	60.95	61.92	62,792
01 May 14	61.52000 +1.52	62.10	60.03	60.03	50,872
30 Apr 14	60.00000 -0.44	60.74	59.89	60.52	65,722
29 Apr 14	60.44000 -0.29	60.91	60.30	60.91	20,720
28 Apr 14	60.73000 +0.44	60.91	60.20	60.45	64,717
25 Apr 14	60.29000 -0.53	60.89	60.16	60.89	23,948
24 Apr 14	60.82000 -0.14	61.20	60.49	60.91	58,854
23 Apr 14	60.96000 +0.19	61.28	60.45	60.45	61,216
22 Apr 14	60.77000 -0.01	61.28	60.07	60.86	60,692
21 Apr 14	60.78000 -0.12	61.37	60.52	60.52	73,967
17 Apr 14	60.90000 +0.16	61.30	60.22	60.61	33,085
16 Apr 14	60.74000 +0.06	60.99	60.14	60.68	46,440
15 Apr 14	60.68000 +0.70	62.07	60.00	60.00	77,976
14 Apr 14	59.98000 +0.49	61.13	59.50	59.81	147,370
11 Apr 14	59.49000 -1.31	62.49	59.31	60.31	135,475
10 Apr 14	60.80000 +2.80	63.09	59.20	59.21	236,868
09 Apr 14	58.00000 -0.12	58.44	57.52	57.52	63,999
08 Apr 14	58.12000 -0.16	58.65	57.93	58.65	58,450
07 Apr 14	58.28000 -0.53	59.19	57.93	58.70	70,216
04 Apr 14	58.81000 +0.37	60.34	58.47	58.47	66,483
03 Apr 14	58.44000 -0.13	58.96	58.11	58.57	55,708
02 Apr 14	58.57000 +1.07	58.83	57.66	57.73	66,997
01 Apr 14	57.50000 +0.15	57.75	56.82	56.97	62,474
31 Mar 14	57.35000 +1.11	57.48	56.24	56.24	57,610
28 Mar 14	56.24000 +0.45	56.90	55.51	55.87	98,615
27 Mar 14	55.79000 +1.17	55.88	54.72	54.92	39,023
26 Mar 14	54.62000 +0.76	55.15	53.79	53.80	64,293
25 Mar 14	53.86000 -0.92	54.73	53.60	54.61	48,277
24 Mar 14	54.78000 -0.02	55.78	54.78	55.32	43,533
21 Mar 14	54.80000 -0.19	56.19	54.80	55.22	143,541
20 Mar 14	54.99000 +0.75	55.49	54.24	54.32	34,453
19 Mar 14	54.24000 -0.40	55.16	53.76	55.16	29,180
18 Mar 14	54.64000 +0.24	54.68	53.60	54.21	42,444
17 Mar 14	54.40000 -0.54	55.71	54.29	55.18	50,222
14 Mar 14	54.94000 -0.03	55.39	54.65	54.70	18,955
13 Mar 14	54.97000 +0.00	55.42	54.69	55.09	35,661
12 Mar 14	54.97000 -0.48	55.59	54.77	55.59	90,686
11 Mar 14	55.45000 -0.04	55.87	55.30	55.33	31,096
10 Mar 14	55.49000 +0.20	55.80	55.20	55.25	38,459
07 Mar 14	55.29000 +0.34	55.49	54.80	55.19	49,741
06 Mar 14	54.95000 -0.49	55.58	54.91	55.38	48,076
05 Mar 14	55.44000 +0.82	55.87	54.61	54.74	52,150
04 Mar 14	54.62000 +1.36	54.69	53.21	53.21	29,223
03 Mar 14	53.26000 -0.89	54.09	53.17	54.08	85,103
28 Feb 14	54.15000 +0.23	54.89	53.88	53.92	40,184
27 Feb 14	53.92000 +0.32	54.24	53.44	53.69	26,640
26 Feb 14	53.60000 +0.16	53.87	53.35	53.38	35,705
25 Feb 14	53.44000 -0.27	53.87	53.21	53.71	63,201
24 Feb 14	53.71000 +0.23	54.44	53.50	53.50	28,617
21 Feb 14	53.48000 +0.16	54.27	52.80	53.33	80,271
20 Feb 14	53.32000 -0.73	54.24	53.19	54.14	42,761
19 Feb 14	54.05000 +0.76	54.49	53.33	53.33	92,946
18 Feb 14	53.29000 -0.17	53.38	52.63	53.38	46,794
14 Feb 14	53.46000 +0.32	53.54	53.01	53.26	36,771
13 Feb 14	53.14000 -0.32	53.31	52.88	53.30	37,227
12 Feb 14	53.46000 -0.04	53.64	53.05	53.51	119,308
11 Feb 14	53.50000 +0.95	53.62	52.61	52.61	231,711
10 Feb 14	52.55000 +0.30	52.57	52.11	52.25	64,006
07 Feb 14	52.25000 +0.89	52.45	51.26	51.26	59,277
06 Feb 14	51.36000 +0.43	51.66	50.85	50.85	34,540
05 Feb 14	50.93000 +0.40	51.18	50.40	50.40	61,425
04 Feb 14	50.53000 -0.17	50.75	50.39	50.70	58,232
03 Feb 14	50.70000 -0.17	51.17	50.70	51.11	80,299
31 Jan 14	50.87000 +0.81	51.12	49.81	49.82	155,204
30 Jan 14	50.06000 +0.21	50.34	49.81	49.96	47,632
29 Jan 14	49.85000 -0.11	50.03	49.56	49.84	472,894
28 Jan 14	49.96000 -0.20	50.63	49.52	50.33	77,534
27 Jan 14	50.16000 +0.12	50.58	49.81	49.94	108,058
24 Jan 14	50.04000 -0.08	50.25	49.40	50.00	71,386
23 Jan 14	50.12000 -0.21	50.34	49.85	50.30	59,025
22 Jan 14	50.33000 -0.12	50.65	50.10	50.64	57,805
21 Jan 14	50.45000 +0.38	50.58	50.11	50.28	87,558
20 Jan 14	50.07000 +0.07	50.25	49.84	50.19	58,964
17 Jan 14	50.00000 +0.06	50.05	49.19	50.00	688,836
16 Jan 14	49.94000 -0.06	50.26	48.60	50.21	104,213
15 Jan 14	50.00000 +1.00	51.45	49.86	50.25	217,629
14 Jan 14	49.00000 -1.32	51.39	48.86	51.39	77,560
13 Jan 14	50.32000 +0.39	50.48	50.00	50.00	69,838
10 Jan 14	49.93000 +0.80	50.30	49.30	49.30	45,552
09 Jan 14	49.13000 -0.26	49.39	48.66	49.39	48,077
08 Jan 14	49.39000 +0.14	49.74	49.23	49.49	49,974
07 Jan 14	49.25000 +0.95	49.61	48.25	48.30	93,643
06 Jan 14	48.30000 +0.18	48.47	47.93	48.17	26,163
03 Jan 14	48.12000 +0.34	48.12	47.26	47.40	18,746
02 Jan 14	47.78000 -0.20	48.41	47.47	48.01	47,197
31 Dec 13	47.98000 +0.09	48.12	47.80	47.87	19,861
30 Dec 13	47.89000 -0.35	48.23	47.62	48.23	19,697
27 Dec 13	48.24000 +0.58	48.35	47.66	47.66	17,660
24 Dec 13	47.66000 +0.38	48.33	47.22	47.66	30,889
23 Dec 13	47.28000 +0.37	47.50	46.85	46.97	29,472
20 Dec 13	46.91000 -0.49	47.79	46.85	46.85	211,421
19 Dec 13	47.40000 -0.10	47.71	47.32	47.40	36,415
18 Dec 13	47.50000 +0.13	47.75	47.15	47.47	30,097
17 Dec 13	47.37000 -0.17	47.62	47.10	47.48	33,097
16 Dec 13	47.54000 -0.03	47.90	47.44	47.81	54,284
13 Dec 13	47.57000 +0.55	47.57	46.81	47.00	47,978
12 Dec 13	47.02000 -0.60	48.08	46.91	47.63	47,830
11 Dec 13	47.62000 -0.26	47.96	47.36	47.96	33,383
10 Dec 13	47.88000 -0.37	48.46	47.88	48.17	32,486
09 Dec 13	48.25000 -0.41	48.71	48.24	48.56	25,608
06 Dec 13	48.66000 +0.22	48.85	48.46	48.67	35,638
05 Dec 13	48.44000 -0.05	48.88	48.44	48.61	38,081
04 Dec 13	48.49000 +0.19	48.76	48.16	48.25	74,694
03 Dec 13	48.30000 +0.04	48.36	47.64	48.01	31,151
02 Dec 13	48.26000 +0.22	48.47	48.00	48.05	32,973
29 Nov 13	48.04000 +0.29	48.04	47.72	47.72	18,002
28 Nov 13	47.75000 +0.10	47.83	47.32	47.32	6,587
27 Nov 13	47.65000 -0.41	48.12	47.54	48.10	42,169
26 Nov 13	48.06000 -0.07	48.10	47.46	48.08	68,541
25 Nov 13	48.13000 +0.19	48.29	47.75	48.23	35,070
22 Nov 13	47.94000 +0.10	48.30	47.80	47.84	37,463
21 Nov 13	47.84000 -0.64	48.69	47.70	48.46	59,624
20 Nov 13	48.48000 -0.15	48.88	48.46	48.57	29,286
19 Nov 13	48.63000 -0.04	48.87	48.29	48.76	62,386
18 Nov 13	48.67000 -0.25	49.03	48.50	48.96	61,836
15 Nov 13	48.92000 -0.65	49.31	48.75	49.31	109,696
14 Nov 13	49.57000 +0.50	49.64	48.99	49.09	34,571
13 Nov 13	49.07000 +0.68	49.20	48.29	48.29	38,695
12 Nov 13	48.39000 -0.26	48.77	48.33	48.77	28,874
11 Nov 13	48.65000 -0.26	49.22	48.27	49.22	43,593
08 Nov 13	48.91000 -1.29	50.21	48.82	49.77	111,598
07 Nov 13	50.20000 -0.19	50.58	50.15	50.58	169,526
06 Nov 13	50.39000 +0.22	50.43	49.92	50.03	58,954
05 Nov 13	50.17000 -0.23	50.68	49.82	50.40	314,025
04 Nov 13	50.40000 -0.20	51.67	50.23	50.88	143,804
01 Nov 13	50.60000 +1.30	51.69	49.87	50.23	97,734
31 Oct 13	49.30000 -1.35	50.90	49.00	50.90	78,447
30 Oct 13	50.65000 +0.55	51.41	49.59	49.87	72,206
29 Oct 13	50.10000 +0.75	50.45	49.38	49.50	57,202
28 Oct 13	49.35000 +0.48	49.48	48.70	48.99	33,350
25 Oct 13	48.87000 -0.63	49.50	48.60	49.50	23,350
24 Oct 13	49.50000 +0.00	49.79	48.78	49.52	35,517
23 Oct 13	49.50000 +0.60	49.82	49.00	49.00	25,354
22 Oct 13	48.90000 -0.09	49.15	48.45	49.15	27,823
21 Oct 13	48.99000 +0.27	49.03	48.25	48.67	31,799
18 Oct 13	48.72000 +0.32	48.86	48.36	48.40	54,890
17 Oct 13	48.40000 +0.02	48.50	48.06	48.50	20,879
16 Oct 13	48.38000 -0.55	49.00	48.33	48.95	20,798
15 Oct 13	48.93000 -0.68	49.61	48.43	49.44	21,372
11 Oct 13	49.61000 -0.37	50.00	49.41	50.00	13,888
10 Oct 13	49.98000 +0.67	50.05	49.05	49.50	27,362
09 Oct 13	49.31000 -0.10	49.90	48.93	49.30	20,081
08 Oct 13	49.41000 +0.41	49.68	49.26	49.26	18,433
07 Oct 13	49.00000 -0.42	49.71	48.92	49.07	19,808
04 Oct 13	49.42000 +1.32	49.85	48.01	48.01	37,759
03 Oct 13	48.10000 -0.85	50.00	47.16	48.84	39,532
02 Oct 13	48.95000 +0.50	49.39	48.71	48.71	28,879
01 Oct 13	48.45000 +0.01	48.85	48.21	48.60	17,537
30 Sep 13	48.44000 +0.61	48.96	47.72	47.75	26,382
27 Sep 13	47.83000 -0.68	48.24	47.72	48.04	16,110
26 Sep 13	48.51000 -0.41	49.04	48.50	49.04	8,838
25 Sep 13	48.92000 -0.08	49.39	48.85	49.39	20,451
24 Sep 13	49.00000 -0.10	49.22	48.58	49.22	26,549
23 Sep 13	49.10000 +1.40	49.29	47.73	47.73	34,482
20 Sep 13	47.70000 -0.66	48.50	47.35	48.28	389,925
19 Sep 13	48.36000 -0.58	48.99	47.89	48.88	33,227
18 Sep 13	48.94000 +0.16	49.65	48.86	49.01	49,926
17 Sep 13	48.78000 +0.09	49.12	48.54	48.94	21,285
16 Sep 13	48.69000 -0.24	49.53	48.23	49.50	39,643
13 Sep 13	48.93000 +0.03	49.29	48.46	49.18	25,244
12 Sep 13	48.90000 -0.24	49.99	48.89	49.28	19,559
11 Sep 13	49.14000 +0.32	49.48	48.47	48.66	16,146
10 Sep 13	48.82000 -0.40	49.64	48.77	49.64	41,248
09 Sep 13	49.22000 -0.52	50.16	49.04	50.16	38,968
06 Sep 13	49.74000 +0.44	49.87	48.96	48.98	40,392
05 Sep 13	49.30000 +0.16	49.45	48.96	48.99	36,582
04 Sep 13	49.14000 +0.55	49.50	48.49	48.88	77,214
03 Sep 13	48.59000 +0.23	48.96	48.32	48.96	85,571
30 Aug 13	48.36000 +0.18	48.92	48.11	48.11	24,175
29 Aug 13	48.18000 +0.48	48.50	46.00	48.19	35,333
28 Aug 13	47.70000 +0.21	48.18	47.32	47.65	128,013
27 Aug 13	47.49000 -0.05	47.49	47.22	47.27	14,061
26 Aug 13	47.54000 -0.15	47.69	47.37	47.68	16,251
23 Aug 13	47.69000 +0.19	47.90	47.17	47.29	78,056
22 Aug 13	47.50000 -0.80	48.43	47.15	48.26	41,380
21 Aug 13	48.30000 +0.00	49.34	48.22	48.33	39,550
20 Aug 13	48.30000 +0.35	48.35	47.92	47.92	13,506
19 Aug 13	47.95000 -0.89	48.77	47.10	48.77	34,461
16 Aug 13	48.84000 +0.20	49.25	48.64	48.64	20,651
15 Aug 13	48.64000 -0.61	49.23	48.49	49.00	47,489
14 Aug 13	49.25000 +0.45	49.40	48.52	48.91	26,821
13 Aug 13	48.80000 -0.61	49.20	48.09	49.20	44,653
12 Aug 13	49.41000 -0.41	50.17	48.88	49.53	42,591
09 Aug 13	49.82000 -0.25	50.22	49.19	49.95	38,014
08 Aug 13	50.07000 +0.20	50.68	49.65	50.21	105,923
07 Aug 13	49.87000 +0.51	50.44	49.09	49.24	54,620
06 Aug 13	49.36000 -0.03	49.83	48.84	49.00	69,007
02 Aug 13	49.39000 -0.07	50.10	49.01	49.57	80,428
01 Aug 13	49.46000 +0.06	50.01	49.17	50.01	40,686
31 Jul 13	49.40000 -0.55	50.23	49.25	49.88	36,270
30 Jul 13	49.95000 -0.05	50.81	49.79	50.10	63,584
29 Jul 13	50.00000 -0.24	50.78	49.75	50.58	47,719
26 Jul 13	50.24000 -0.10	50.50	49.27	50.42	195,018
25 Jul 13	50.34000 -0.11	50.65	50.01	50.18	33,272
24 Jul 13	50.45000 -0.50	51.25	49.81	51.25	56,114
23 Jul 13	50.95000 +0.11	51.15	50.75	50.90	42,462
22 Jul 13	50.84000 -0.15	51.75	50.62	50.62	47,601
19 Jul 13	50.99000 -0.82	51.82	50.85	51.81	180,070
18 Jul 13	51.81000 +0.42	52.29	50.99	50.99	46,724
17 Jul 13	51.39000 +0.39	51.59	50.81	51.10	47,199
16 Jul 13	51.00000 -0.36	51.24	50.30	50.92	31,510
15 Jul 13	51.36000 +1.11	52.02	50.40	50.42	41,015
12 Jul 13	50.25000 +1.05	50.87	49.30	49.30	94,690
11 Jul 13	49.20000 +2.67	49.48	47.40	47.40	86,363
10 Jul 13	46.53000 +0.03	46.68	46.13	46.30	35,446
09 Jul 13	46.50000 -0.46	46.89	45.95	46.86	36,169
08 Jul 13	46.96000 -0.02	47.26	46.40	47.24	40,975
05 Jul 13	46.98000 +0.98	47.13	45.51	45.99	32,740
04 Jul 13	46.00000 +0.02	46.00	45.77	45.98	8,534
03 Jul 13	45.98000 +0.13	45.98	45.36	45.65	76,270
02 Jul 13	45.85000 +0.94	45.85	44.61	44.76	147,959
28 Jun 13	44.91000 +0.91	44.91	43.71	43.83	17,031
27 Jun 13	44.00000 +0.70	44.03	43.30	43.31	40,214
26 Jun 13	43.30000 +0.74	43.54	42.60	42.61	20,416
25 Jun 13	42.56000 +0.58	42.70	42.22	42.22	49,186
24 Jun 13	41.98000 -0.02	42.69	41.59	42.06	24,686
21 Jun 13	42.00000 -1.16	43.34	41.81	43.34	74,154
20 Jun 13	43.16000 +0.17	43.44	42.78	42.83	15,372
19 Jun 13	42.99000 -0.45	43.30	42.80	43.21	17,203
18 Jun 13	43.44000 +0.29	43.58	42.96	42.96	39,679
17 Jun 13	43.15000 -0.05	43.43	42.72	43.07	34,815
14 Jun 13	43.20000 -0.66	43.90	42.93	43.90	37,123
13 Jun 13	43.86000 -0.11	44.19	42.91	43.82	22,443
12 Jun 13	43.97000 -0.42	45.40	43.97	44.65	20,782
11 Jun 13	44.39000 -0.26	44.59	44.20	44.40	16,484
10 Jun 13	44.65000 +0.25	45.02	44.41	44.60	18,915
07 Jun 13	44.40000 +0.15	44.93	44.14	44.47	25,397
06 Jun 13	44.25000 -0.49	44.60	43.55	44.37	36,501
05 Jun 13	44.74000 -0.06	45.04	44.53	44.92	20,717
04 Jun 13	44.80000 +0.19	45.08	44.61	44.73	11,428
03 Jun 13	44.61000 -0.47	45.05	44.30	45.02	50,810
31 May 13	45.08000 -0.22	45.64	45.02	45.13	36,470
30 May 13	45.30000 -0.15	45.66	45.00	45.66	104,420
29 May 13	45.45000 +0.26	45.74	45.22	45.38	117,419
28 May 13	45.19000 -1.04	46.09	45.05	46.09	38,159
27 May 13	46.23000 +0.63	46.30	45.49	45.49	5,541
24 May 13	45.60000 -0.22	45.82	45.39	45.42	19,277
23 May 13	45.82000 -0.33	46.45	45.18	45.18	39,509
22 May 13	46.15000 -0.12	46.67	46.13	46.67	27,741
21 May 13	46.27000 +0.81	46.37	45.53	45.64	22,746
17 May 13	45.46000 +0.25	45.60	45.16	45.18	39,122
16 May 13	45.21000 +0.23	45.30	44.80	44.85	24,337
15 May 13	44.98000 +0.48	45.31	44.37	44.50	80,946
14 May 13	44.50000 +0.21	44.77	43.73	43.73	65,607
13 May 13	44.29000 +1.61	44.55	42.40	42.80	1,154,417
10 May 13	42.68000 -0.57	43.50	42.39	43.38	45,965
09 May 13	43.25000 -0.17	43.53	42.98	43.45	46,870
08 May 13	43.42000 +0.04	43.56	42.92	42.93	61,780
07 May 13	43.38000 -0.14	43.89	43.34	43.53	46,893
06 May 13	43.52000 -0.61	44.15	43.49	44.15	24,961
03 May 13	44.13000 -0.36	45.00	43.81	45.00	42,096
02 May 13	44.49000 -0.32	45.00	44.49	44.80	60,002
01 May 13	44.81000 -0.03	45.16	44.63	44.63	29,476
30 Apr 13	44.84000 +0.37	45.26	44.52	44.54	20,108
29 Apr 13	44.47000 +0.15	44.56	44.10	44.25	19,621
26 Apr 13	44.32000 +0.13	44.41	43.87	44.23	26,901
25 Apr 13	44.19000 +0.24	44.29	43.78	44.19	13,123
24 Apr 13	43.95000 -0.20	44.30	43.31	43.89	32,858
23 Apr 13	44.15000 -0.14	44.47	43.91	43.91	17,416
22 Apr 13	44.29000 -0.06	44.45	43.73	44.33	21,086
19 Apr 13	44.35000 +0.19	44.37	44.17	44.17	20,343
18 Apr 13	44.16000 -0.49	44.84	44.01	44.84	28,088
17 Apr 13	44.65000 +0.01	45.08	44.28	44.43	46,632
16 Apr 13	44.64000 +0.85	44.79	43.63	44.04	101,692
15 Apr 13	43.79000 -0.73	44.58	42.66	44.51	79,720
12 Apr 13	44.52000 +0.03	44.66	43.81	44.66	42,882
11 Apr 13	44.49000 -0.45	45.33	44.41	44.95	80,108
10 Apr 13	44.94000 +0.24	45.37	44.47	44.64	73,440
09 Apr 13	44.70000 -0.18	44.90	44.40	44.90	14,359
08 Apr 13	44.88000 +0.18	44.92	44.17	44.45	29,217
05 Apr 13	44.70000 -0.18	44.95	44.15	44.36	24,191
04 Apr 13	44.88000 +0.20	45.00	44.45	44.62	38,658
03 Apr 13	44.68000 +0.21	45.15	44.35	44.49	73,596
02 Apr 13	44.47000 -0.22	44.67	43.53	44.67	41,694
01 Apr 13	44.69000 -0.93	45.72	44.38	45.45	35,658
28 Mar 13	45.62000 -0.44	46.23	45.40	45.91	32,846
27 Mar 13	46.06000 +0.01	46.71	45.50	46.04	54,108
26 Mar 13	46.05000 +0.75	46.44	45.16	45.16	46,160
25 Mar 13	45.30000 +0.42	45.59	44.92	44.97	23,498
22 Mar 13	44.88000 -0.47	45.40	44.64	45.40	40,887
21 Mar 13	45.35000 -0.25	45.74	45.30	45.61	82,057
20 Mar 13	45.60000 +0.83	45.61	44.98	44.99	40,310
19 Mar 13	44.77000 +0.27	44.85	44.27	44.40	45,492
18 Mar 13	44.50000 +0.39	44.72	44.05	44.17	31,814
15 Mar 13	44.11000 -0.47	44.60	44.11	44.50	82,404
14 Mar 13	44.58000 +0.00	44.82	44.37	44.53	20,754
13 Mar 13	44.58000 +0.10	44.91	44.40	44.55	36,488
12 Mar 13	44.48000 -0.64	45.47	44.20	45.47	177,289
11 Mar 13	45.12000 +0.62	45.38	44.25	44.52	34,888
08 Mar 13	44.50000 +0.19	44.82	44.21	44.21	38,151
07 Mar 13	44.31000 -0.18	45.47	43.82	44.67	566,333
06 Mar 13	44.49000 +0.03	44.66	44.26	44.35	50,840
05 Mar 13	44.46000 +1.10	44.53	43.22	43.26	94,610
04 Mar 13	43.36000 +0.21	43.50	42.87	43.01	106,511
01 Mar 13	43.15000 +0.29	43.39	42.66	42.81	36,340
28 Feb 13	42.86000 -0.07	43.13	42.27	43.13	32,438
27 Feb 13	42.93000 +0.35	43.06	42.41	42.41	43,448
26 Feb 13	42.58000 +0.03	42.97	42.40	42.70	22,186
25 Feb 13	42.55000 +0.00	43.09	42.55	42.70	56,683
22 Feb 13	42.55000 -0.12	42.70	42.31	42.66	31,297
21 Feb 13	42.67000 -0.42	42.98	42.50	42.63	28,983
20 Feb 13	43.09000 -0.25	43.67	42.88	43.04	89,926
19 Feb 13	43.34000 +0.52	43.46	42.79	43.17	41,343
15 Feb 13	42.82000 -0.12	42.94	42.70	42.75	50,541
14 Feb 13	42.94000 +0.09	43.14	42.83	43.02	160,867
13 Feb 13	42.85000 -0.24	43.27	42.64	43.16	65,305
12 Feb 13	43.09000 +0.08	43.24	42.77	42.98	99,184
11 Feb 13	43.01000 +0.29	43.55	42.68	42.74	29,299
08 Feb 13	42.72000 -0.14	43.35	42.58	43.35	45,502
07 Feb 13	42.86000 +0.05	43.44	42.84	43.00	84,923
06 Feb 13	42.81000 -0.12	43.17	42.78	42.80	72,756
05 Feb 13	42.93000 -0.07	43.24	42.67	43.08	115,361
04 Feb 13	43.00000 +0.39	43.57	42.81	43.34	115,387
01 Feb 13	42.61000 -0.10	43.00	42.54	42.82	64,207
31 Jan 13	42.71000 -0.44	43.40	42.30	43.20	136,711
30 Jan 13	43.15000 -0.15	43.88	43.04	43.25	119,943
29 Jan 13	43.30000 +0.39	43.36	42.53	42.53	116,309
28 Jan 13	42.91000 +0.36	43.12	42.39	42.98	64,272
25 Jan 13	42.55000 +0.08	42.96	42.34	42.43	43,777
24 Jan 13	42.47000 +0.58	42.56	41.85	41.85	122,070
23 Jan 13	41.89000 +0.11	42.05	41.57	41.75	230,880
22 Jan 13	41.78000 -0.03	41.89	41.60	41.60	55,120
21 Jan 13	41.81000 -0.18	42.48	41.50	42.48	1,653,373
18 Jan 13	41.99000 +0.58	42.09	41.50	41.61	78,817
17 Jan 13	41.41000 +0.96	41.57	40.58	40.73	96,906
16 Jan 13	40.45000 +1.55	40.86	39.51	39.51	378,596
15 Jan 13	38.90000 +0.15	39.10	38.51	39.09	127,597
14 Jan 13	38.75000 +0.67	39.05	38.09	38.11	55,379
11 Jan 13	38.08000 +0.15	38.18	37.84	38.00	45,429
10 Jan 13	37.93000 +0.23	37.94	37.04	37.86	26,259
09 Jan 13	37.70000 -0.38	38.05	37.50	38.01	30,833
08 Jan 13	38.08000 +0.08	38.08	37.80	37.99	31,220
07 Jan 13	38.00000 +0.00	38.25	37.80	38.06	26,797
04 Jan 13	38.00000 +0.24	38.07	37.59	37.79	43,013
03 Jan 13	37.76000 -0.24	38.22	37.64	37.96	87,933
02 Jan 13	38.00000 -0.05	38.33	37.75	38.33	62,249
31 Dec 12	38.05000 +0.11	38.05	37.83	37.89	26,989
28 Dec 12	37.94000 -0.21	38.05	37.75	37.97	19,644
27 Dec 12	38.15000 +0.05	38.17	37.56	38.15	69,328
24 Dec 12	38.10000 -0.68	38.75	37.99	38.75	39,667
21 Dec 12	38.78000 -2.19	40.47	38.47	40.05	569,885
20 Dec 12	40.97000 +0.57	40.98	40.31	40.38	32,487
19 Dec 12	40.40000 -0.60	40.76	39.99	40.76	75,439
18 Dec 12	41.00000 -0.31	41.32	40.50	41.05	58,631
17 Dec 12	41.31000 +0.41	41.31	40.60	40.95	55,091
14 Dec 12	40.90000 +0.39	41.01	40.50	40.51	51,903
13 Dec 12	40.51000 +0.31	40.51	39.76	39.93	41,822
12 Dec 12	40.20000 +0.71	40.20	39.30	39.48	121,137
11 Dec 12	39.49000 +0.37	39.50	38.87	39.08	30,717
10 Dec 12	39.12000 +0.02	39.16	38.81	39.14	30,555
07 Dec 12	39.10000 -0.34	39.83	38.70	39.44	49,702
06 Dec 12	39.44000 +0.04	39.72	39.21	39.49	22,378
05 Dec 12	39.40000 +0.91	39.42	38.55	38.63	35,949
04 Dec 12	38.49000 +0.34	38.58	38.24	38.25	25,598
03 Dec 12	38.15000 +0.56	38.15	37.28	37.60	24,845
30 Nov 12	37.59000 +0.50	37.59	36.81	36.90	26,603
29 Nov 12	37.09000 -0.18	37.41	36.92	37.41	24,311
28 Nov 12	37.27000 +0.17	37.30	36.88	36.90	51,624
27 Nov 12	37.10000 -0.01	37.20	36.92	37.06	35,998
26 Nov 12	37.11000 -0.56	37.57	36.77	37.30	98,621
23 Nov 12	37.67000 -0.13	37.96	37.54	37.79	49,484
22 Nov 12	37.80000 +0.18	38.79	37.55	38.79	10,046
21 Nov 12	37.62000 -0.38	37.91	36.51	37.91	75,500
20 Nov 12	38.00000 +0.00	38.76	37.91	38.76	11,398
19 Nov 12	38.00000 +0.00	38.25	37.80	38.16	68,514
16 Nov 12	38.00000 +0.46	38.15	37.75	37.83	16,160
15 Nov 12	37.54000 -0.83	38.18	37.35	38.12	77,499
14 Nov 12	38.37000 -0.45	38.81	38.25	38.46	41,129
13 Nov 12	38.82000 +0.13	39.45	38.54	38.73	31,411
12 Nov 12	38.69000 +0.24	39.12	38.40	38.40	13,750
09 Nov 12	38.45000 +0.17	38.46	38.20	38.32	29,195
08 Nov 12	38.28000 +0.04	38.33	38.22	38.22	70,866
07 Nov 12	38.24000 -0.42	38.50	38.11	38.50	107,543
06 Nov 12	38.66000 +0.39	38.84	38.25	38.49	71,950
05 Nov 12	38.27000 +0.87	38.56	37.40	37.51	89,739
02 Nov 12	37.40000 -0.20	37.77	37.23	37.23	26,540
01 Nov 12	37.60000 -0.56	38.19	37.31	38.18	72,637
31 Oct 12	38.16000 +0.77	38.32	37.41	37.41	88,148
30 Oct 12	37.39000 +0.19	37.39	37.00	37.02	18,877
29 Oct 12	37.20000 +0.51	37.22	36.69	36.97	77,219
26 Oct 12	36.69000 +0.29	36.92	36.41	36.47	35,243
25 Oct 12	36.40000 +0.04	36.61	36.30	36.35	13,194
24 Oct 12	36.36000 +0.11	36.42	36.12	36.38	49,080
23 Oct 12	36.25000 -0.13	36.42	36.13	36.33	66,095
22 Oct 12	36.38000 +0.04	36.90	36.35	36.35	41,820
19 Oct 12	36.34000 -0.51	36.82	36.33	36.82	14,277
18 Oct 12	36.85000 -0.05	36.85	36.70	36.77	35,840
17 Oct 12	36.90000 +0.21	36.90	36.65	36.72	38,619
16 Oct 12	36.69000 +0.11	36.82	36.39	36.39	65,434
15 Oct 12	36.58000 +0.18	36.61	36.31	36.44	27,102
12 Oct 12	36.40000 +0.10	36.56	36.21	36.50	13,883
11 Oct 12	36.30000 -0.29	36.65	36.18	36.65	7,776
10 Oct 12	36.59000 -0.16	36.82	36.53	36.82	14,212
09 Oct 12	36.75000 +0.19	36.78	36.32	36.51	26,471
05 Oct 12	36.56000 -0.11	36.84	36.50	36.77	72,768
04 Oct 12	36.67000 +0.07	36.79	36.55	36.59	10,790
03 Oct 12	36.60000 -0.05	36.75	36.51	36.73	38,528
02 Oct 12	36.65000 +0.04	36.88	36.42	36.62	45,311
01 Oct 12	36.61000 -0.69	37.50	36.31	37.44	64,721
28 Sep 12	37.30000 +0.12	37.34	37.11	37.18	34,371
27 Sep 12	37.18000 +0.24	37.25	37.04	37.12	31,863
26 Sep 12	36.94000 -0.10	37.19	36.88	36.88	62,731
25 Sep 12	37.04000 +0.04	37.19	36.92	36.92	59,783
24 Sep 12	37.00000 -0.25	37.40	36.85	37.24	24,238
21 Sep 12	37.25000 +0.39	37.50	36.14	36.88	252,438
20 Sep 12	36.86000 +0.06	36.94	36.71	36.79	50,402
19 Sep 12	36.80000 +0.20	36.87	36.50	36.60	30,266
18 Sep 12	36.60000 -0.20	36.70	36.47	36.51	28,468
17 Sep 12	36.80000 +0.05	36.81	36.30	36.75	10,773
14 Sep 12	36.75000 +0.40	36.80	36.34	36.34	22,431
13 Sep 12	36.35000 +0.07	36.52	36.07	36.35	190,830
12 Sep 12	36.28000 -0.30	36.94	36.25	36.94	75,543
11 Sep 12	36.58000 -0.09	36.91	36.29	36.67	36,109
10 Sep 12	36.67000 -0.24	37.00	36.63	37.00	13,335
07 Sep 12	36.91000 +0.23	37.54	36.67	36.67	20,484
06 Sep 12	36.68000 +0.01	37.04	36.01	36.67	21,921
05 Sep 12	36.67000 +0.21	36.86	35.88	36.45	21,624
04 Sep 12	36.46000 -0.21	36.78	36.22	36.67	12,855
31 Aug 12	36.67000 -0.03	36.96	36.67	36.84	13,804
30 Aug 12	36.70000 -0.26	36.80	36.51	36.80	14,763
29 Aug 12	36.96000 -0.49	37.52	36.79	37.52	14,488
28 Aug 12	37.45000 +0.77	37.45	36.76	36.76	30,594
27 Aug 12	36.68000 -0.38	37.23	36.68	37.13	28,599
24 Aug 12	37.06000 +0.21	37.29	36.85	36.85	7,755
23 Aug 12	36.85000 -0.14	37.01	36.80	37.00	7,823
22 Aug 12	36.99000 -0.13	37.20	36.99	37.20	11,475
21 Aug 12	37.12000 -0.13	37.32	37.03	37.27	23,730
20 Aug 12	37.25000 +0.17	37.39	36.87	37.15	46,243
17 Aug 12	37.08000 +0.20	37.16	36.70	36.91	20,730
16 Aug 12	36.88000 +0.45	36.98	36.63	36.71	26,700
15 Aug 12	36.43000 +0.36	36.53	35.92	36.09	62,493
14 Aug 12	36.07000 -0.05	36.21	35.80	36.12	13,750
13 Aug 12	36.12000 -0.08	36.35	36.07	36.10	15,508
10 Aug 12	36.20000 -0.44	36.75	36.15	36.71	31,700
09 Aug 12	36.64000 +0.35	36.90	36.23	36.23	225,378
08 Aug 12	36.29000 +0.29	36.73	36.01	36.13	86,636
07 Aug 12	36.00000 +0.15	36.24	35.92	36.05	46,386
03 Aug 12	35.85000 +0.26	36.13	35.25	35.81	101,719
02 Aug 12	35.59000 -0.14	36.06	35.40	35.70	60,821
01 Aug 12	35.73000 -0.45	36.25	35.66	36.25	60,185
31 Jul 12	36.18000 +0.17	36.40	35.89	36.01	105,563
30 Jul 12	36.01000 -0.05	36.16	35.59	36.00	41,710
27 Jul 12	36.06000 -0.08	36.20	35.90	36.10	76,291
26 Jul 12	36.14000 +0.15	36.15	35.68	35.97	169,886
25 Jul 12	35.99000 +0.31	36.39	35.46	35.59	475,154
24 Jul 12	35.68000 -0.55	36.40	35.36	36.07	32,108
23 Jul 12	36.23000 -0.37	36.25	35.80	35.96	334,633
20 Jul 12	36.60000 +0.20	36.60	35.25	35.80	116,527
19 Jul 12	36.40000 -1.50	37.90	34.45	37.90	814,994
18 Jul 12	37.90000 -6.60	42.99	36.83	42.99	773,688
17 Jul 12	44.50000 -0.34	45.00	44.43	44.87	16,095
16 Jul 12	44.84000 +0.73	44.84	44.10	44.11	21,250
13 Jul 12	44.11000 -0.75	44.94	43.90	44.94	68,465
12 Jul 12	44.86000 -0.97	45.83	44.67	45.83	63,003
11 Jul 12	45.83000 -0.27	46.09	45.83	45.85	18,271
10 Jul 12	46.10000 -0.21	46.35	46.00	46.35	34,092
09 Jul 12	46.31000 -0.13	46.62	46.09	46.32	9,423
06 Jul 12	46.44000 -0.42	47.52	46.35	46.99	153,936
05 Jul 12	46.86000 -0.38	47.30	46.75	47.20	13,158
04 Jul 12	47.24000 +0.24	47.24	46.76	47.05	25,572
03 Jul 12	47.00000 +0.67	47.11	46.50	46.50	5,704
29 Jun 12	46.33000 -0.22	46.99	45.98	46.99	21,638
28 Jun 12	46.55000 +0.50	46.80	45.88	46.34	17,567
27 Jun 12	46.05000 -0.85	46.95	45.11	46.95	14,909
26 Jun 12	46.90000 +0.45	46.99	45.85	46.22	116,235
25 Jun 12	46.45000 -0.19	46.65	45.81	46.65	12,222
22 Jun 12	46.64000 +0.02	46.86	46.44	46.58	10,739
21 Jun 12	46.62000 -0.36	47.06	46.38	46.97	58,638
20 Jun 12	46.98000 -0.23	47.71	46.75	47.14	39,832
19 Jun 12	47.21000 -0.37	47.79	46.96	47.53	32,322
18 Jun 12	47.58000 +0.57	47.68	46.81	46.81	11,232
15 Jun 12	47.01000 +0.96	47.01	45.87	46.15	58,798
14 Jun 12	46.05000 +0.05	46.10	45.85	46.00	21,644
13 Jun 12	46.00000 -0.31	46.30	45.80	46.30	35,139
12 Jun 12	46.31000 +0.21	46.42	45.71	45.90	26,448
11 Jun 12	46.10000 +0.09	46.22	45.66	46.10	51,392
08 Jun 12	46.01000 -0.19	46.13	45.66	45.94	28,080
07 Jun 12	46.20000 +0.13	46.60	45.91	45.91	10,231
06 Jun 12	46.07000 -0.31	46.59	45.89	46.18	35,971
05 Jun 12	46.38000 +0.09	46.94	45.67	46.30	17,907
04 Jun 12	46.29000 -0.09	47.11	46.25	46.38	37,438
01 Jun 12	46.38000 +0.34	46.88	45.03	45.90	57,573
31 May 12	46.04000 +0.51	46.04	44.91	45.54	19,930
30 May 12	45.53000 -0.55	46.17	45.53	46.07	13,875
29 May 12	46.08000 +0.11	46.30	45.50	45.79	18,965
28 May 12	45.97000 +0.09	46.25	45.59	45.64	5,009
25 May 12	45.88000 +1.38	45.94	44.62	44.62	19,143
24 May 12	44.50000 -0.25	45.25	44.30	45.25	29,960
23 May 12	44.75000 +0.49	45.18	43.76	43.90	25,418
22 May 12	44.26000 +0.31	44.62	43.80	44.05	81,904
18 May 12	43.95000 -0.86	44.81	43.43	44.81	58,254
17 May 12	44.81000 -0.40	45.40	44.13	45.14	42,141
16 May 12	45.21000 -0.93	46.33	44.78	45.97	49,162
15 May 12	46.14000 -0.13	46.31	45.77	46.10	22,371
14 May 12	46.27000 -0.58	46.65	45.85	46.45	32,189
11 May 12	46.85000 -0.03	47.04	46.22	46.47	27,081
10 May 12	46.88000 +0.06	47.23	46.45	46.91	19,167
09 May 12	46.82000 -0.13	47.17	46.50	46.75	55,115
08 May 12	46.95000 +0.18	46.95	46.45	46.88	26,699
07 May 12	46.77000 -0.37	47.33	46.62	47.06	40,707
04 May 12	47.14000 -0.42	47.64	46.80	47.29	46,317
03 May 12	47.56000 -0.79	47.96	46.97	47.96	33,539
02 May 12	48.35000 +0.29	48.55	47.49	47.93	18,416
01 May 12	48.06000 -0.94	49.67	48.01	49.44	31,448
30 Apr 12	49.00000 +0.62	49.00	47.61	48.40	32,835
27 Apr 12	48.38000 +0.59	48.38	47.84	48.22	68,576
26 Apr 12	47.79000 -0.55	48.42	47.63	48.33	11,841
25 Apr 12	48.34000 +0.44	48.50	47.10	47.91	54,426
24 Apr 12	47.90000 +0.37	48.46	47.62	47.76	49,067
23 Apr 12	47.53000 +0.30	47.77	46.50	47.23	43,296
20 Apr 12	47.23000 +0.73	47.79	46.47	46.53	25,286
19 Apr 12	46.50000 -0.35	46.82	46.44	46.53	53,695
18 Apr 12	46.85000 -1.23	48.26	46.32	48.05	103,736
17 Apr 12	48.08000 -0.14	48.31	47.63	48.18	71,217
16 Apr 12	48.22000 -0.40	48.67	47.59	48.64	76,288
13 Apr 12	48.62000 -1.98	50.60	48.55	50.60	162,849
12 Apr 12	50.60000 -1.14	51.11	49.67	51.11	81,533
11 Apr 12	51.74000 +0.71	51.83	50.55	50.55	37,540
10 Apr 12	51.03000 -0.91	51.92	50.86	51.55	37,763
09 Apr 12	51.94000 -0.58	52.74	51.55	52.74	24,170
05 Apr 12	52.52000 +0.39	52.74	51.53	51.80	24,473
04 Apr 12	52.13000 +0.24	52.47	51.01	51.56	20,790
03 Apr 12	51.89000 -1.64	53.53	51.71	53.53	25,772
02 Apr 12	53.53000 +1.19	53.54	52.26	52.26	19,782
30 Mar 12	52.34000 +0.35	52.98	51.83	51.83	24,023
29 Mar 12	51.99000 +0.12	52.00	50.91	51.87	21,939
28 Mar 12	51.87000 +0.12	52.40	51.71	51.81	21,464
27 Mar 12	51.75000 -0.71	52.34	51.54	52.01	38,071
26 Mar 12	52.46000 -0.24	53.25	52.46	52.52	7,853
23 Mar 12	52.70000 +0.40	52.84	51.99	52.34	63,620
22 Mar 12	52.30000 +1.03	52.63	51.40	51.71	27,169
21 Mar 12	51.27000 +0.63	51.53	50.91	50.91	13,612
20 Mar 12	50.64000 +0.16	51.14	50.42	50.48	28,713
19 Mar 12	50.48000 -0.36	51.51	50.48	50.86	16,131
16 Mar 12	50.84000 +0.39	50.84	50.38	50.74	30,298
15 Mar 12	50.45000 +0.16	51.06	50.00	50.03	32,339
14 Mar 12	50.29000 -0.55	51.16	50.01	50.99	18,062
13 Mar 12	50.84000 +0.84	50.99	49.35	50.03	90,588
12 Mar 12	50.00000 -0.24	50.47	50.00	50.13	22,777
09 Mar 12	50.24000 +0.19	50.32	50.01	50.09	27,694
08 Mar 12	50.05000 -0.01	50.23	50.00	50.15	24,740
07 Mar 12	50.06000 -0.08	50.20	49.90	50.02	57,576
06 Mar 12	50.14000 -0.13	50.69	50.00	50.01	71,874
05 Mar 12	50.27000 +0.27	50.27	49.56	49.87	108,513
02 Mar 12	50.00000 -0.01	51.00	49.19	49.86	98,293
01 Mar 12	50.01000 +1.28	50.30	48.94	49.00	135,816
29 Feb 12	48.73000 +1.34	50.05	47.00	47.54	224,398
28 Feb 12	47.39000 -0.12	47.40	46.86	47.30	21,117
27 Feb 12	47.51000 +0.50	47.51	46.76	46.76	19,170
24 Feb 12	47.01000 +0.21	47.30	46.70	46.95	24,108
23 Feb 12	46.80000 +0.30	47.85	46.09	46.09	29,576
22 Feb 12	46.50000 +0.14	47.02	46.40	46.50	18,170
21 Feb 12	46.36000 -0.02	46.73	46.26	46.36	79,552
17 Feb 12	46.38000 -0.56	46.98	46.07	46.98	61,436
16 Feb 12	46.94000 +1.16	46.94	45.82	45.82	113,834
15 Feb 12	45.78000 -1.01	46.61	45.68	46.52	44,944
14 Feb 12	46.79000 -0.64	47.48	46.74	47.41	75,640
13 Feb 12	47.43000 +0.63	47.90	46.79	46.79	16,051
10 Feb 12	46.80000 -1.13	47.59	46.35	47.55	36,344
09 Feb 12	47.93000 +0.09	48.33	47.31	47.60	54,223
08 Feb 12	47.84000 -0.36	48.49	47.30	48.49	54,856
07 Feb 12	48.20000 -0.52	48.51	47.65	48.51	29,249
06 Feb 12	48.72000 +1.43	48.79	47.01	47.01	64,903
03 Feb 12	47.29000 -0.21	47.90	47.29	47.90	76,079
02 Feb 12	47.50000 -0.25	48.08	47.50	48.08	33,725
01 Feb 12	47.75000 -0.55	48.96	47.55	48.45	28,195
31 Jan 12	48.30000 -0.60	49.36	48.00	48.95	57,363
30 Jan 12	48.90000 +1.90	49.07	47.01	47.01	40,946
27 Jan 12	47.00000 -0.75	47.98	47.00	47.01	45,513
26 Jan 12	47.75000 -1.67	50.97	45.12	50.97	123,177
25 Jan 12	49.42000 +1.27	49.53	48.15	48.15	34,750
24 Jan 12	48.15000 -1.15	49.36	47.60	49.36	75,054
23 Jan 12	49.30000 -0.50	50.17	49.03	49.79	22,050
20 Jan 12	49.80000 -1.45	51.19	49.65	51.06	43,390
19 Jan 12	51.25000 -1.41	52.70	50.88	52.67	28,739
18 Jan 12	52.66000 -1.09	53.49	52.62	53.49	28,249
17 Jan 12	53.75000 -0.15	53.90	53.40	53.50	17,238
16 Jan 12	53.90000 -0.05	54.01	53.50	53.79	29,528
13 Jan 12	53.95000 +0.31	53.98	52.74	53.53	33,442
12 Jan 12	53.64000 -0.36	54.15	53.35	53.77	28,856
11 Jan 12	54.00000 +0.80	54.00	53.45	53.46	17,403
10 Jan 12	53.20000 -0.28	54.28	53.14	54.28	44,161
09 Jan 12	53.48000 +0.21	53.63	53.14	53.15	16,603
06 Jan 12	53.27000 -0.97	54.05	53.09	54.05	24,272
05 Jan 12	54.24000 +0.87	54.24	53.07	53.30	33,534
04 Jan 12	53.37000 +0.76	53.89	52.44	52.44	34,610
03 Jan 12	52.61000 +1.26	52.99	51.95	52.99	28,687
30 Dec 11	51.35000 -0.25	51.93	51.35	51.68	10,799
29 Dec 11	51.60000 +0.27	51.68	51.14	51.44	8,631
28 Dec 11	51.33000 +0.77	51.33	50.36	50.64	14,628
23 Dec 11	50.56000 -1.25	51.70	50.56	51.45	32,778
22 Dec 11	51.81000 +0.28	51.81	51.08	51.50	31,875
21 Dec 11	51.53000 -0.12	51.65	50.93	51.65	39,868
20 Dec 11	51.65000 -0.08	51.85	51.24	51.60	57,710
19 Dec 11	51.73000 +1.16	52.00	50.72	50.72	56,250
16 Dec 11	50.57000 +0.24	51.38	50.00	50.50	90,375
15 Dec 11	50.33000 +0.80	50.35	49.45	49.45	53,812
14 Dec 11	49.53000 -0.67	51.43	49.43	50.20	39,550
13 Dec 11	50.20000 +0.08	50.67	49.75	50.24	65,187
12 Dec 11	50.12000 -0.24	51.33	49.10	50.15	30,789
09 Dec 11	50.36000 +0.59	50.57	49.77	49.98	118,603
08 Dec 11	49.77000 -1.04	50.81	49.62	50.75	43,537
07 Dec 11	50.81000 -0.60	51.51	50.79	51.41	82,997
06 Dec 11	51.41000 +0.30	51.91	50.76	51.14	79,985
05 Dec 11	51.11000 +0.44	51.50	50.70	50.75	33,294
02 Dec 11	50.67000 +0.02	50.95	50.11	50.29	46,418
01 Dec 11	50.65000 -0.20	50.97	50.12	50.97	13,311
30 Nov 11	50.85000 +0.10	51.40	50.50	51.00	41,695
29 Nov 11	50.75000 +0.77	51.26	50.11	50.13	19,302
28 Nov 11	49.98000 +0.33	50.13	49.82	50.13	28,217
25 Nov 11	49.65000 +1.49	50.10	48.01	48.12	130,462
24 Nov 11	48.16000 -0.41	48.74	48.01	48.74	6,973
23 Nov 11	48.57000 -0.44	49.03	48.09	49.01	26,427
22 Nov 11	49.01000 -0.30	49.60	48.56	49.31	76,765
21 Nov 11	49.31000 -0.34	49.75	49.06	49.66	37,554
18 Nov 11	49.65000 -0.13	49.89	49.25	49.89	23,793
17 Nov 11	49.78000 -0.85	50.63	49.25	50.63	66,491
16 Nov 11	50.63000 +0.13	51.29	49.90	49.92	50,955
15 Nov 11	50.50000 +1.39	50.50	49.16	49.16	294,673
14 Nov 11	49.11000 +0.02	49.75	49.01	49.01	46,155
11 Nov 11	49.09000 -0.26	49.68	48.89	49.68	26,621
10 Nov 11	49.35000 +0.45	49.36	48.42	49.00	26,345
09 Nov 11	48.90000 -0.54	49.66	48.63	49.03	30,310
08 Nov 11	49.44000 +0.09	50.05	49.05	49.25	37,538
07 Nov 11	49.35000 +0.20	49.51	48.60	48.88	19,476
04 Nov 11	49.15000 -0.64	49.79	49.09	49.54	31,926
03 Nov 11	49.79000 +0.23	49.80	49.01	49.60	31,229
02 Nov 11	49.56000 +0.97	49.58	48.46	48.87	26,258
01 Nov 11	48.59000 +1.16	48.59	46.51	46.85	30,804
31 Oct 11	47.43000 -1.21	48.62	47.33	48.22	36,923
28 Oct 11	48.64000 -0.86	49.60	48.52	49.31	18,848
27 Oct 11	49.50000 +0.88	50.17	48.18	49.88	44,620
26 Oct 11	48.62000 +0.60	49.11	48.20	48.29	25,618
25 Oct 11	48.02000 -0.32	48.74	47.85	48.49	18,929
24 Oct 11	48.34000 +0.65	48.38	46.95	47.91	35,833
21 Oct 11	47.69000 -0.71	48.48	47.50	48.40	47,887
20 Oct 11	48.40000 -0.40	48.76	48.40	48.76	59,931
19 Oct 11	48.80000 +0.12	49.08	48.58	48.73	27,654
18 Oct 11	48.68000 -0.47	49.01	48.68	49.00	20,753
17 Oct 11	49.15000 +0.58	49.90	48.44	48.50	148,187
14 Oct 11	48.57000 -0.17	48.98	48.50	48.85	37,444
13 Oct 11	48.74000 +0.54	49.00	47.91	48.11	47,815
12 Oct 11	48.20000 -0.96	49.34	48.20	49.15	59,409
11 Oct 11	49.16000 +0.46	49.19	48.33	48.33	30,590
07 Oct 11	48.70000 +0.68	49.15	48.00	48.00	94,437
06 Oct 11	48.02000 +0.52	48.30	46.54	47.71	57,302
05 Oct 11	47.50000 +0.10	47.74	46.85	47.39	73,765
04 Oct 11	47.40000 +0.15	47.40	46.07	46.87	50,686
03 Oct 11	47.25000 -0.50	47.99	46.48	47.99	51,056
30 Sep 11	47.75000 -0.35	48.23	47.37	47.88	45,725
29 Sep 11	48.10000 +1.01	48.59	47.23	47.34	50,127
28 Sep 11	47.09000 +0.07	47.94	47.00	47.13	69,172
27 Sep 11	47.02000 +0.15	48.50	46.42	47.02	90,666
26 Sep 11	46.87000 +0.92	46.87	45.73	45.95	45,703
23 Sep 11	45.95000 +0.15	46.42	45.00	45.79	31,255
22 Sep 11	45.80000 +0.64	45.80	44.93	45.15	40,582
21 Sep 11	45.16000 -1.04	46.36	45.07	46.36	187,061
20 Sep 11	46.20000 +1.27	46.67	44.81	45.09	35,679
19 Sep 11	44.93000 +0.93	45.00	44.20	44.39	21,087
16 Sep 11	44.00000 -0.30	44.64	43.70	44.48	271,684
15 Sep 11	44.30000 -0.06	44.46	44.00	44.36	84,059
14 Sep 11	44.36000 -0.34	44.90	44.05	44.75	73,117
13 Sep 11	44.70000 -0.31	45.52	44.50	45.49	45,518
12 Sep 11	45.01000 -0.64	45.67	44.50	45.00	28,456
09 Sep 11	45.65000 -0.05	45.99	45.65	45.70	19,782
08 Sep 11	45.70000 +0.57	45.80	45.13	45.13	14,652
07 Sep 11	45.13000 -0.95	46.37	45.13	46.08	24,482
06 Sep 11	46.08000 -0.20	46.27	45.39	46.27	18,070
02 Sep 11	46.28000 +1.10	46.48	44.73	44.73	23,764
01 Sep 11	45.18000 -1.07	46.96	44.96	46.45	46,841
31 Aug 11	46.25000 -1.00	47.24	46.25	47.01	15,315
30 Aug 11	47.25000 +0.00	47.43	46.79	47.37	32,165
29 Aug 11	47.25000 +1.27	47.44	46.30	46.30	29,861
26 Aug 11	45.98000 -1.42	47.05	45.92	47.05	25,780
25 Aug 11	47.40000 -0.34	47.80	46.80	47.75	48,559
24 Aug 11	47.74000 +0.06	47.92	47.60	47.79	46,518
23 Aug 11	47.68000 +1.58	47.71	46.15	46.23	84,197
22 Aug 11	46.10000 +0.09	46.50	45.58	46.49	28,418
19 Aug 11	46.01000 +0.41	46.28	45.42	45.55	129,603
18 Aug 11	45.60000 -0.51	46.12	45.07	45.65	26,827
17 Aug 11	46.11000 -0.20	46.70	45.73	46.20	28,897
16 Aug 11	46.31000 +0.07	46.49	45.93	45.93	79,756
15 Aug 11	46.24000 -0.14	46.51	46.20	46.49	11,844
12 Aug 11	46.38000 +0.88	46.46	45.52	45.52	23,844
11 Aug 11	45.50000 +0.35	46.44	44.72	45.00	39,614
10 Aug 11	45.15000 -0.70	45.96	45.11	45.75	46,448
09 Aug 11	45.85000 -0.18	46.99	45.01	46.18	61,603
08 Aug 11	46.03000 -0.54	46.39	45.28	46.17	34,933
05 Aug 11	46.57000 -0.44	47.23	46.10	46.65	44,791
04 Aug 11	47.01000 -0.59	47.32	46.78	47.32	23,185
03 Aug 11	47.60000 +0.55	47.74	46.95	46.95	27,621
02 Aug 11	47.05000 -1.03	48.41	46.99	48.33	25,061
29 Jul 11	48.08000 +0.00	48.44	47.73	48.00	21,004
28 Jul 11	48.08000 +1.13	48.40	46.90	46.90	39,758
27 Jul 11	46.95000 -0.05	47.40	46.81	46.81	28,519
26 Jul 11	47.00000 -0.05	47.27	46.75	47.00	13,593
25 Jul 11	47.05000 -0.30	47.21	47.00	47.08	18,335
22 Jul 11	47.35000 +0.24	47.48	47.09	47.12	14,428
21 Jul 11	47.11000 +0.00	47.39	47.06	47.11	23,745
20 Jul 11	47.11000 -0.33	47.66	46.86	47.16	26,323
19 Jul 11	47.44000 +0.33	47.88	46.92	47.00	52,769
18 Jul 11	47.11000 +0.31	47.21	46.70	46.80	11,695
15 Jul 11	46.80000 -0.25	46.98	46.55	46.98	18,392
14 Jul 11	47.05000 +1.05	47.20	45.99	45.99	89,904
13 Jul 11	46.00000 +0.54	46.32	45.29	45.38	19,232
12 Jul 11	45.46000 +0.50	45.46	44.76	44.81	7,476
11 Jul 11	44.96000 -0.14	45.12	44.29	45.12	11,657
08 Jul 11	45.10000 +1.45	45.10	43.69	43.69	25,390
07 Jul 11	43.65000 -1.19	45.39	43.00	44.96	35,368
06 Jul 11	44.84000 -0.21	45.34	44.38	45.00	35,431
05 Jul 11	45.05000 +0.14	45.23	44.80	44.85	25,243
04 Jul 11	44.91000 -0.49	45.41	44.44	45.41	12,432
30 Jun 11	45.40000 +2.31	45.41	43.74	43.74	10,774
29 Jun 11	43.09000 -0.18	43.50	43.06	43.44	5,621
28 Jun 11	43.27000 -0.16	43.48	42.76	43.48	4,794
27 Jun 11	43.43000 +0.41	43.46	42.48	43.01	8,851
24 Jun 11	43.02000 +0.12	43.39	42.90	43.16	10,016
23 Jun 11	42.90000 -0.40	43.44	42.78	43.30	22,410
22 Jun 11	43.30000 +0.00	44.19	43.30	43.30	13,273
21 Jun 11	43.30000 +0.61	43.30	42.64	42.71	32,155
20 Jun 11	42.69000 +0.00	43.09	42.69	43.05	7,514
17 Jun 11	42.69000 -0.06	43.30	42.69	42.75	49,710
16 Jun 11	42.75000 -0.16	43.39	42.75	42.75	17,896
15 Jun 11	42.91000 -0.01	42.99	42.67	42.78	20,739
14 Jun 11	42.92000 -0.10	43.74	42.81	43.23	14,699
13 Jun 11	43.02000 -0.65	43.78	43.02	43.42	28,467
10 Jun 11	43.67000 +0.59	43.95	42.85	42.92	59,123
09 Jun 11	43.08000 -0.06	43.73	42.75	43.01	38,621
08 Jun 11	43.14000 -1.12	43.94	42.67	43.94	64,639
07 Jun 11	44.26000 -0.22	44.60	43.76	44.51	14,028
06 Jun 11	44.48000 -0.33	45.24	43.22	44.88	48,534
03 Jun 11	44.81000 +0.77	44.81	43.46	43.46	8,516
02 Jun 11	44.04000 -0.75	44.98	43.98	44.72	9,466
01 Jun 11	44.79000 +0.24	45.13	44.50	44.56	12,878
31 May 11	44.55000 +0.11	45.50	44.51	44.51	21,607
30 May 11	44.44000 -0.93	45.26	44.44	45.12	4,219
27 May 11	45.37000 -0.23	45.60	45.37	45.40	7,384
26 May 11	45.60000 +0.07	46.69	45.39	46.17	24,961
25 May 11	45.53000 -0.63	46.38	45.30	46.00	16,648
24 May 11	46.16000 +0.77	46.16	45.47	45.47	23,221
20 May 11	45.39000 -0.14	45.48	44.51	45.40	37,079
19 May 11	45.53000 +0.07	45.99	44.84	45.22	23,327
18 May 11	45.46000 +0.62	45.60	44.91	45.06	18,886
17 May 11	44.84000 -0.92	45.89	44.57	45.75	34,900
16 May 11	45.76000 -0.75	46.22	45.76	46.00	8,939
13 May 11	46.51000 +0.64	46.66	46.00	46.18	17,002
12 May 11	45.87000 -0.30	46.11	45.75	46.00	16,781
11 May 11	46.17000 -0.53	46.89	46.01	46.45	31,464
10 May 11	46.70000 +0.23	46.88	46.51	46.66	102,447
09 May 11	46.47000 +0.68	46.77	46.04	46.30	25,510
06 May 11	45.79000 -0.39	46.20	45.79	46.20	16,170
05 May 11	46.18000 +0.33	46.44	45.81	45.84	101,401
04 May 11	45.85000 +0.09	46.06	45.30	45.74	17,246
03 May 11	45.76000 +0.21	45.98	45.40	45.57	11,122
02 May 11	45.55000 +0.15	45.68	45.41	45.50	6,617
29 Apr 11	45.40000 -0.05	45.50	45.01	45.28	81,419
28 Apr 11	45.45000 +0.39	45.65	44.39	44.90	31,292
27 Apr 11	45.06000 +0.09	45.21	44.31	45.15	21,292
26 Apr 11	44.97000 +0.38	45.31	44.74	44.79	35,473
25 Apr 11	44.59000 -0.27	45.16	44.37	45.01	19,902
21 Apr 11	44.86000 -0.30	45.40	44.86	45.30	21,827
20 Apr 11	45.16000 +0.16	45.40	44.97	45.25	27,978
19 Apr 11	45.00000 -0.09	45.45	45.00	45.00	51,795
18 Apr 11	45.09000 -0.16	45.45	44.80	45.24	49,750
15 Apr 11	45.25000 +0.40	45.50	44.66	44.91	36,512
14 Apr 11	44.85000 -0.04	45.23	44.51	44.89	39,688
13 Apr 11	44.89000 +0.69	44.90	43.85	44.25	55,532
12 Apr 11	44.20000 +0.01	44.27	44.00	44.00	101,771
11 Apr 11	44.19000 +0.01	44.39	43.87	44.18	53,266
08 Apr 11	44.18000 +0.30	44.19	43.02	43.88	34,194
07 Apr 11	43.88000 -0.12	44.18	43.65	44.01	21,627
06 Apr 11	44.00000 -0.54	44.74	43.89	44.71	14,772
05 Apr 11	44.54000 +0.11	44.90	43.45	44.42	19,859
04 Apr 11	44.43000 -0.51	44.99	44.12	44.93	16,438
01 Apr 11	44.94000 -0.07	45.25	44.82	45.16	27,653
31 Mar 11	45.01000 +0.36	45.30	44.55	44.94	49,809
30 Mar 11	44.65000 +1.75	44.91	43.25	43.25	66,804
29 Mar 11	42.90000 -0.01	43.35	42.77	42.94	47,649
28 Mar 11	42.91000 -0.52	43.73	42.91	43.46	15,778
25 Mar 11	43.43000 -0.12	43.66	43.38	43.55	42,732
24 Mar 11	43.55000 +0.23	43.82	43.10	43.44	73,611
23 Mar 11	43.32000 +0.38	44.11	43.07	43.07	48,909
22 Mar 11	42.94000 +0.06	43.39	42.70	42.70	29,120
21 Mar 11	42.88000 +0.59	43.27	42.26	42.29	65,379
18 Mar 11	42.29000 -0.86	43.29	42.23	43.29	87,943
17 Mar 11	43.15000 +0.10	43.24	42.75	43.15	143,584
16 Mar 11	43.05000 +0.24	43.09	42.30	42.81	8,935
15 Mar 11	42.81000 -0.33	43.12	42.75	42.75	16,186
14 Mar 11	43.14000 -0.09	43.15	42.69	43.07	66,415
11 Mar 11	43.23000 +0.13	43.51	42.82	42.82	17,112
10 Mar 11	43.10000 -0.02	43.15	43.00	43.00	78,781
09 Mar 11	43.12000 -0.17	43.53	43.00	43.25	20,154
08 Mar 11	43.29000 -0.66	44.12	43.25	43.85	13,295
07 Mar 11	43.95000 -0.62	44.70	43.81	44.58	63,423
04 Mar 11	44.57000 +0.54	45.67	44.00	44.01	56,152
03 Mar 11	44.03000 +1.33	44.30	42.57	42.57	43,652
02 Mar 11	42.70000 -0.28	42.87	42.60	42.82	26,830
01 Mar 11	42.98000 +0.30	43.01	42.61	42.68	14,547
28 Feb 11	42.68000 -0.02	42.99	42.60	42.68	29,050
25 Feb 11	42.70000 +0.15	42.84	42.55	42.55	18,932
24 Feb 11	42.55000 -0.05	42.74	42.55	42.61	49,877
23 Feb 11	42.60000 +0.23	42.99	42.55	42.55	24,136
22 Feb 11	42.37000 -0.21	43.00	42.00	42.50	55,185
18 Feb 11	42.58000 +0.08	42.70	42.29	42.29	23,222
17 Feb 11	42.50000 +0.00	42.81	42.40	42.42	58,547
16 Feb 11	42.50000 +0.00	42.89	42.31	42.50	639,248
15 Feb 11	42.50000 +0.31	42.50	42.09	42.12	42,991
14 Feb 11	42.19000 +0.07	42.34	42.03	42.15	87,489
11 Feb 11	42.12000 -0.04	42.36	42.01	42.12	29,261
10 Feb 11	42.16000 -0.41	42.43	41.91	42.33	42,752
09 Feb 11	42.57000 +0.44	42.79	42.11	42.11	22,086
08 Feb 11	42.13000 +0.35	42.41	41.56	41.56	101,362
07 Feb 11	41.78000 -0.54	42.32	41.41	42.32	34,411
04 Feb 11	42.32000 +0.06	42.64	41.95	42.26	27,093
03 Feb 11	42.26000 -0.32	42.74	42.13	42.62	29,714
02 Feb 11	42.58000 +0.00	42.64	42.16	42.26	33,276
01 Feb 11	42.58000 -0.10	42.74	42.45	42.63	35,351
31 Jan 11	42.68000 -0.24	42.84	42.40	42.68	75,109
28 Jan 11	42.92000 +0.47	42.92	42.52	42.58	45,771
27 Jan 11	42.45000 -0.25	42.81	42.35	42.81	22,612
26 Jan 11	42.70000 +0.23	42.89	42.07	42.47	49,265
25 Jan 11	42.47000 +0.16	42.99	42.33	42.99	57,960
24 Jan 11	42.31000 -0.10	42.60	42.25	42.40	19,295
21 Jan 11	42.41000 +1.00	42.68	41.34	41.50	67,957
20 Jan 11	41.41000 -0.29	42.29	40.75	41.75	960,602
19 Jan 11	41.70000 +0.31	42.00	41.06	41.06	43,369
18 Jan 11	41.39000 +0.64	41.55	40.70	41.00	43,408
17 Jan 11	40.75000 -0.43	41.14	40.40	41.14	27,312
14 Jan 11	41.18000 -0.04	41.41	40.68	40.68	69,098
13 Jan 11	41.22000 -0.68	42.00	40.72	41.78	95,961
12 Jan 11	41.90000 -0.05	42.00	41.81	41.88	37,911
11 Jan 11	41.95000 +0.00	42.50	41.51	41.75	43,297
10 Jan 11	41.95000 -0.45	42.30	41.52	42.30	27,391
07 Jan 11	42.40000 +0.58	42.50	41.32	42.00	34,574
06 Jan 11	41.82000 +0.44	42.00	41.39	41.48	25,384
05 Jan 11	41.38000 -0.24	41.62	40.83	41.62	10,570
04 Jan 11	41.62000 +0.60	41.62	40.50	41.02	21,989
31 Dec 10	41.02000 -0.50	41.85	41.01	41.43	8,507
30 Dec 10	41.52000 -0.23	41.92	41.33	41.61	9,749
29 Dec 10	41.75000 -0.15	41.88	41.23	41.88	10,129
24 Dec 10	41.90000 -0.12	42.18	41.90	42.18	1,782
23 Dec 10	42.02000 +0.79	42.10	40.96	40.96	25,937
22 Dec 10	41.23000 +0.29	41.29	40.65	40.75	39,596
21 Dec 10	40.94000 +0.90	41.34	40.00	40.00	36,451
20 Dec 10	40.04000 -0.27	40.58	39.89	40.35	81,439
17 Dec 10	40.31000 -1.49	42.09	39.97	41.42	131,554
16 Dec 10	41.80000 -0.27	42.44	41.80	41.91	65,005
15 Dec 10	42.07000 +0.47	42.34	41.50	42.18	39,350
14 Dec 10	41.60000 +0.45	42.23	40.70	41.15	51,561
13 Dec 10	41.15000 +1.50	41.79	39.56	39.56	53,602
10 Dec 10	39.65000 -0.30	40.24	39.47	40.24	25,282
09 Dec 10	39.95000 -0.17	40.51	39.95	40.30	17,211
08 Dec 10	40.12000 -0.11	40.25	39.98	40.23	33,701
07 Dec 10	40.23000 -0.05	40.37	40.00	40.00	20,421
06 Dec 10	40.28000 +0.43	40.42	39.68	39.68	28,244
03 Dec 10	39.85000 +0.40	40.20	39.40	39.55	38,447
02 Dec 10	39.45000 -0.03	39.83	39.45	39.50	47,965
01 Dec 10	39.48000 +0.48	39.50	39.00	39.00	27,116
30 Nov 10	39.00000 +0.13	39.29	38.76	39.05	37,238
29 Nov 10	38.87000 -0.56	39.50	38.87	39.35	25,812
26 Nov 10	39.43000 +0.35	39.44	38.52	38.99	17,726
25 Nov 10	39.08000 +0.07	39.19	38.70	39.19	18,155
24 Nov 10	39.01000 -0.39	39.38	38.77	39.36	35,827
23 Nov 10	39.40000 -0.06	39.50	39.23	39.32	70,631
22 Nov 10	39.46000 -0.03	39.50	39.32	39.50	44,976
19 Nov 10	39.49000 +0.17	39.50	39.30	39.30	19,255
18 Nov 10	39.32000 -0.08	39.50	39.30	39.48	20,958
17 Nov 10	39.40000 +0.20	39.50	39.16	39.27	25,707
16 Nov 10	39.20000 -0.05	39.81	38.72	39.33	100,654
15 Nov 10	39.25000 +0.25	39.50	38.74	38.82	34,113
12 Nov 10	39.00000 -0.24	39.10	38.64	39.01	76,169
11 Nov 10	39.24000 -0.36	39.90	39.16	39.67	53,865
10 Nov 10	39.60000 -0.28	40.10	39.60	39.73	82,667
09 Nov 10	39.88000 +0.26	40.10	39.26	39.70	62,697
08 Nov 10	39.62000 -0.29	39.90	39.38	39.90	56,294
05 Nov 10	39.91000 +0.95	40.30	39.31	39.31	309,989
04 Nov 10	38.96000 -0.13	39.50	38.85	39.21	53,144
03 Nov 10	39.09000 -0.21	39.76	39.00	39.20	48,869
02 Nov 10	39.30000 +0.06	39.35	38.80	39.24	13,030
01 Nov 10	39.24000 +0.24	39.40	38.70	39.20	42,220
29 Oct 10	39.00000 -0.30	39.35	38.62	39.00	69,927
28 Oct 10	39.30000 +0.30	39.95	39.02	39.40	61,367
27 Oct 10	39.00000 +0.00	39.25	38.50	38.99	106,492
26 Oct 10	39.00000 +0.26	39.26	38.43	38.77	141,514
25 Oct 10	38.74000 +0.89	38.74	37.85	37.86	26,205
22 Oct 10	37.85000 -0.15	37.98	37.80	37.90	14,697
21 Oct 10	38.00000 -0.16	38.23	37.75	38.16	44,025
20 Oct 10	38.16000 +0.21	38.16	37.81	37.92	43,471
19 Oct 10	37.95000 +0.10	38.08	37.80	37.87	21,620
18 Oct 10	37.85000 +0.15	38.00	37.54	37.85	10,999
15 Oct 10	37.70000 -0.02	38.01	37.39	37.64	22,815
14 Oct 10	37.72000 -0.11	37.74	37.50	37.51	77,991
13 Oct 10	37.83000 +0.22	37.97	37.06	37.58	70,713
12 Oct 10	37.61000 -0.29	38.00	37.51	37.95	23,107
08 Oct 10	37.90000 +0.23	37.94	37.83	37.89	18,434
07 Oct 10	37.67000 +0.87	37.72	36.70	36.79	81,268
06 Oct 10	36.80000 -0.10	37.00	36.60	36.91	185,453
05 Oct 10	36.90000 +0.40	36.90	36.49	36.50	58,568
04 Oct 10	36.50000 -0.01	36.75	36.23	36.75	93,469
01 Oct 10	36.51000 +0.00	36.80	36.50	36.80	13,565
30 Sep 10	36.51000 -0.08	36.60	35.90	36.46	27,941
29 Sep 10	36.59000 +0.59	36.59	35.95	35.95	18,289
28 Sep 10	36.00000 +0.23	36.00	35.77	35.77	16,988
27 Sep 10	35.77000 +0.06	36.00	35.65	35.65	23,192
24 Sep 10	35.71000 +0.16	36.00	35.55	35.55	22,872
23 Sep 10	35.55000 +0.09	35.70	35.01	35.56	22,585
22 Sep 10	35.46000 +0.02	35.69	35.19	35.44	49,229
21 Sep 10	35.44000 -0.27	36.00	35.25	35.62	60,700
20 Sep 10	35.71000 +0.76	36.03	34.90	34.90	37,877
17 Sep 10	34.95000 -0.04	35.39	34.80	35.15	246,943
16 Sep 10	34.99000 -0.16	35.49	34.98	35.05	18,176
15 Sep 10	35.15000 -0.95	36.28	35.14	36.01	69,155
14 Sep 10	36.10000 -0.32	36.51	36.00	36.40	33,886
13 Sep 10	36.42000 -0.61	37.21	36.23	37.03	37,951
10 Sep 10	37.03000 -0.38	37.78	36.90	37.40	29,591
09 Sep 10	37.41000 +0.73	37.50	36.68	36.68	32,397
08 Sep 10	36.68000 +0.37	36.76	36.02	36.42	24,244
07 Sep 10	36.31000 +0.27	36.35	35.85	35.92	22,765
03 Sep 10	36.04000 -0.35	36.40	35.87	36.35	15,752
02 Sep 10	36.39000 -0.06	36.40	36.01	36.33	17,856
01 Sep 10	36.45000 +0.63	36.60	35.70	35.98	38,445
31 Aug 10	35.82000 -0.18	36.20	35.77	35.78	31,205
30 Aug 10	36.00000 -0.08	36.14	35.73	35.90	15,329
27 Aug 10	36.08000 -0.05	36.08	35.76	36.05	25,313
26 Aug 10	36.13000 -0.09	36.30	36.03	36.13	9,939
25 Aug 10	36.22000 +0.04	36.44	35.76	36.30	33,537
24 Aug 10	36.18000 -0.40	36.64	35.92	36.64	31,974
23 Aug 10	36.58000 +0.73	36.58	35.85	35.90	44,358
20 Aug 10	35.85000 +0.64	35.88	35.17	35.17	37,393
19 Aug 10	35.21000 +0.05	35.48	35.00	35.00	36,178
18 Aug 10	35.16000 +0.14	35.30	35.00	35.26	11,380
17 Aug 10	35.02000 +0.03	35.49	34.62	34.75	52,784
16 Aug 10	34.99000 +0.01	35.24	34.51	34.99	15,311
13 Aug 10	34.98000 +0.48	34.98	34.40	34.61	26,464
12 Aug 10	34.50000 +0.05	34.60	34.22	34.22	26,840
11 Aug 10	34.45000 -0.38	34.95	34.45	34.85	33,381
10 Aug 10	34.83000 +0.04	35.00	34.60	34.77	30,298
09 Aug 10	34.79000 +0.08	35.03	34.70	34.81	10,178
06 Aug 10	34.71000 -0.05	34.87	34.61	34.87	17,595
05 Aug 10	34.76000 +0.13	34.80	34.60	34.75	32,904
04 Aug 10	34.63000 -0.13	34.99	34.50	34.99	25,174
03 Aug 10	34.76000 -0.04	35.05	34.36	34.99	32,663
30 Jul 10	34.80000 +0.16	34.88	34.50	34.66	14,310
29 Jul 10	34.64000 +0.10	34.76	34.50	34.67	50,923
28 Jul 10	34.54000 -0.45	35.00	34.48	35.00	28,353
27 Jul 10	34.99000 -0.16	35.15	34.69	35.15	35,848
26 Jul 10	35.15000 -0.24	35.66	35.01	35.39	27,463
23 Jul 10	35.39000 -0.06	35.75	35.14	35.50	24,641
22 Jul 10	35.45000 +0.55	35.50	34.83	35.00	39,644
21 Jul 10	34.90000 -0.02	35.00	34.70	35.00	23,079
20 Jul 10	34.92000 +0.25	35.14	34.31	34.67	69,388
19 Jul 10	34.67000 -0.07	35.20	34.51	34.51	48,903
16 Jul 10	34.74000 -0.01	35.11	34.30	34.65	67,428
15 Jul 10	34.75000 +0.26	35.14	34.17	34.51	53,896
14 Jul 10	34.49000 -0.34	34.94	34.11	34.88	57,983
13 Jul 10	34.83000 +0.42	35.18	34.10	34.83	50,345
12 Jul 10	34.41000 +0.05	34.41	34.00	34.12	25,527
09 Jul 10	34.36000 +0.19	34.44	34.08	34.10	27,849
08 Jul 10	34.17000 -0.58	36.50	34.00	35.80	80,446
07 Jul 10	34.75000 -0.01	35.13	34.15	35.13	60,994
06 Jul 10	34.76000 +0.56	35.55	34.38	34.38	39,337
05 Jul 10	34.20000 +0.13	34.49	34.00	34.49	28,218
02 Jul 10	34.07000 -0.25	34.46	33.83	33.98	63,036
30 Jun 10	34.32000 +0.23	34.90	34.01	34.50	49,986
29 Jun 10	34.09000 -0.43	34.98	33.50	34.57	71,601
28 Jun 10	34.52000 +0.05	35.64	34.41	34.41	40,551
25 Jun 10	34.47000 -0.55	35.30	33.50	35.02	80,490
24 Jun 10	35.02000 -0.13	35.80	34.80	35.02	42,440
23 Jun 10	35.15000 -0.53	35.86	35.14	35.68	31,817
22 Jun 10	35.68000 +0.26	36.52	35.04	35.48	55,642
21 Jun 10	35.42000 -1.25	36.70	35.30	36.70	50,997
18 Jun 10	36.67000 +1.30	36.67	35.15	35.32	350,217
17 Jun 10	35.37000 +0.08	35.65	34.90	35.51	279,893
16 Jun 10	35.29000 -0.28	35.71	35.22	35.61	20,666
15 Jun 10	35.57000 +0.75	35.74	34.90	35.49	65,513
14 Jun 10	34.82000 +0.96	35.27	34.11	34.11	36,595
11 Jun 10	33.86000 +0.63	34.86	33.40	33.40	32,982
10 Jun 10	33.23000 +0.23	33.25	33.04	33.21	21,616
09 Jun 10	33.00000 -0.13	33.21	32.90	32.90	23,750
08 Jun 10	33.13000 +0.27	33.16	32.75	32.86	34,188
07 Jun 10	32.86000 +0.04	33.05	32.78	32.82	25,333
04 Jun 10	32.82000 -0.41	33.23	32.82	33.23	51,028
03 Jun 10	33.23000 -0.01	33.40	32.87	33.25	13,426
02 Jun 10	33.24000 +0.24	33.24	32.87	33.01	16,949
01 Jun 10	33.00000 -0.57	33.45	33.00	33.45	52,528
31 May 10	33.57000 +0.32	34.00	33.21	33.44	9,665
28 May 10	33.25000 +0.25	33.64	32.95	32.95	36,451
27 May 10	33.00000 +0.00	33.20	32.85	33.00	244,923
26 May 10	33.00000 +0.08	33.49	32.88	32.94	68,354
25 May 10	32.92000 +0.02	33.00	32.51	32.87	55,015
21 May 10	32.90000 +0.18	33.01	32.38	32.51	165,392
20 May 10	32.72000 -0.86	33.58	32.52	33.57	94,240
19 May 10	33.58000 +0.18	33.91	33.15	33.40	39,564
18 May 10	33.40000 -0.24	34.11	33.40	33.98	53,285
17 May 10	33.64000 -0.42	34.29	33.50	33.80	38,040
14 May 10	34.06000 -0.03	34.20	33.60	33.71	64,993
13 May 10	34.09000 +0.29	34.85	33.75	33.75	100,166
12 May 10	33.80000 -0.30	34.44	33.78	34.12	211,535
11 May 10	34.10000 -0.38	34.48	34.08	34.08	101,255
10 May 10	34.48000 +0.77	34.87	34.17	34.49	60,224
07 May 10	33.71000 -0.49	33.85	33.40	33.69	241,746
06 May 10	34.20000 -0.36	34.55	33.35	34.39	360,069
05 May 10	34.56000 -0.20	34.63	34.01	34.54	55,163
04 May 10	34.76000 +0.00	34.82	34.33	34.75	42,993
03 May 10	34.76000 -0.56	35.36	34.29	35.36	181,058
30 Apr 10	35.32000 +0.48	35.33	34.76	34.95	425,837
29 Apr 10	34.84000 +0.44	34.90	34.36	34.36	45,926
28 Apr 10	34.40000 -0.81	35.30	34.25	35.17	112,826
27 Apr 10	35.21000 +0.06	35.38	34.95	35.14	155,585
26 Apr 10	35.15000 -0.46	35.59	35.15	35.59	123,631
23 Apr 10	35.61000 -0.48	36.23	35.61	36.23	187,088
22 Apr 10	36.09000 -0.30	36.24	35.87	36.02	53,055
21 Apr 10	36.39000 +0.08	36.39	35.91	36.31	62,856
20 Apr 10	36.31000 +0.31	36.49	35.94	36.26	94,296
19 Apr 10	36.00000 -0.70	36.43	35.95	36.36	70,721
16 Apr 10	36.70000 -0.20	37.18	36.55	37.16	91,631
15 Apr 10	36.90000 +0.34	37.49	36.67	36.89	83,250
14 Apr 10	36.56000 +0.48	36.68	36.05	36.33	118,088
13 Apr 10	36.08000 -0.39	36.25	35.69	36.25	86,950
12 Apr 10	36.47000 +0.36	36.74	35.90	36.15	195,152
09 Apr 10	36.11000 -1.87	38.00	35.20	37.90	353,986
08 Apr 10	37.98000 -1.35	40.37	37.70	39.89	394,120
07 Apr 10	39.33000 +0.04	39.50	39.20	39.28	49,653
06 Apr 10	39.29000 -0.35	39.73	39.01	39.64	301,030
05 Apr 10	39.64000 -1.57	41.00	39.50	41.00	268,092
01 Apr 10	41.21000 -0.07	41.94	41.15	41.28	39,978
31 Mar 10	41.28000 -1.02	42.48	41.17	42.48	37,964
30 Mar 10	42.30000 -0.12	42.50	42.16	42.50	38,758
29 Mar 10	42.42000 +0.07	42.49	42.20	42.35	73,781
26 Mar 10	42.35000 +0.59	42.48	41.67	41.67	54,744
25 Mar 10	41.76000 +0.16	42.00	41.64	41.65	82,769
24 Mar 10	41.60000 -0.06	41.86	41.29	41.60	65,587
23 Mar 10	41.66000 +0.40	42.00	41.33	41.33	93,468
22 Mar 10	41.26000 +0.78	41.26	40.35	40.60	79,104
19 Mar 10	40.48000 -1.62	41.85	40.36	41.85	208,403
18 Mar 10	42.10000 -0.25	42.45	41.72	42.12	55,948
17 Mar 10	42.35000 -0.27	42.75	41.50	42.75	63,477
16 Mar 10	42.62000 -0.19	42.99	42.50	42.90	46,340
15 Mar 10	42.81000 +0.01	42.92	42.19	42.91	47,379
12 Mar 10	42.80000 -0.56	43.37	42.57	43.37	71,198
11 Mar 10	43.36000 -0.45	43.68	42.80	43.64	68,112
10 Mar 10	43.81000 +0.80	43.98	42.85	43.00	76,418
09 Mar 10	43.01000 +0.55	43.01	41.34	42.00	165,577
08 Mar 10	42.46000 +0.46	42.46	41.99	42.00	43,795
05 Mar 10	42.00000 +0.99	42.15	41.30	41.31	54,125
04 Mar 10	41.01000 +0.01	41.40	40.95	40.99	50,574
03 Mar 10	41.00000 +0.10	41.01	40.92	40.96	58,632
02 Mar 10	40.90000 +0.40	40.96	40.26	40.50	50,902
01 Mar 10	40.50000 +0.00	40.69	40.00	40.69	20,009
26 Feb 10	40.50000 +0.12	40.65	40.23	40.30	22,658
25 Feb 10	40.38000 -0.22	40.74	40.20	40.60	46,511
24 Feb 10	40.60000 +0.08	40.89	40.37	40.72	22,524
23 Feb 10	40.52000 +0.37	40.93	40.02	40.02	99,612
22 Feb 10	40.15000 -0.15	40.48	40.14	40.32	55,437
19 Feb 10	40.30000 -0.70	41.00	40.26	40.81	26,666
18 Feb 10	41.00000 +0.02	41.06	40.47	41.00	97,013
17 Feb 10	40.98000 +0.82	41.00	40.13	40.14	59,398
16 Feb 10	40.16000 -0.33	40.40	39.85	40.40	53,646
12 Feb 10	40.49000 +0.19	40.65	39.72	40.45	110,043
11 Feb 10	40.30000 -0.20	40.93	40.11	40.47	83,227
10 Feb 10	40.50000 -0.52	41.02	40.24	41.01	407,827
09 Feb 10	41.02000 +0.97	41.39	40.08	40.09	93,526
08 Feb 10	40.05000 +0.44	40.28	39.32	39.43	81,759
05 Feb 10	39.61000 +0.02	39.64	38.66	39.37	72,018
04 Feb 10	39.59000 -1.54	40.65	38.72	40.59	142,183
03 Feb 10	41.13000 +0.24	41.81	41.00	41.05	146,856
02 Feb 10	40.89000 +0.85	41.25	40.01	40.25	74,126
01 Feb 10	40.04000 +0.28	40.64	39.65	39.65	75,604
29 Jan 10	39.76000 +0.36	39.95	39.40	39.40	144,771
28 Jan 10	39.40000 -0.10	39.70	39.30	39.50	267,334
27 Jan 10	39.50000 +0.02	40.00	39.21	39.29	189,127
26 Jan 10	39.48000 -0.08	40.00	39.05	39.56	103,078
25 Jan 10	39.56000 +1.06	39.94	38.80	38.81	262,865
22 Jan 10	38.50000 +0.03	39.46	37.90	38.27	189,026
21 Jan 10	38.47000 -1.33	39.85	37.66	39.85	66,433
20 Jan 10	39.80000 +0.05	39.95	39.55	39.75	118,920
19 Jan 10	39.75000 +0.25	39.83	39.46	39.83	140,332
18 Jan 10	39.50000 +0.64	39.50	38.55	38.90	76,397
15 Jan 10	38.86000 +0.89	38.93	37.86	38.00	245,139
14 Jan 10	37.97000 +1.17	38.25	37.16	37.17	171,284
13 Jan 10	36.80000 +2.08	37.16	35.69	36.01	434,635
12 Jan 10	34.72000 +0.00	34.88	34.50	34.88	32,161
11 Jan 10	34.72000 +0.21	34.87	34.51	34.51	73,414
08 Jan 10	34.51000 +0.01	34.58	34.17	34.17	192,609
07 Jan 10	34.50000 -0.48	35.05	34.27	35.05	29,286
06 Jan 10	34.98000 +0.03	35.10	34.86	35.10	55,832
05 Jan 10	34.95000 +0.20	35.00	34.80	34.90	37,915
04 Jan 10	34.75000 -0.25	35.08	34.41	35.00	55,653
31 Dec 09	35.00000 +0.04	35.00	34.64	34.82	22,889
30 Dec 09	34.96000 -0.03	35.08	34.88	35.08	10,491
29 Dec 09	34.99000 +0.00	35.19	34.97	35.18	18,931

Cogeco Communications

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	52.98000 +0.90	52.98	51.74	52.01	138,249
19 Oct 26	52.08000 +0.34	52.27	51.27	51.75	170,674
16 Oct 26	51.74000 -0.02	52.22	51.60	51.88	74,920
15 Oct 26	51.76000 +1.95	51.88	49.85	49.85	200,912
14 Oct 26	49.81000 +0.28	49.86	48.75	49.56	324,890
13 Oct 26	49.53000 +0.83	49.79	48.18	48.72	653,594
09 Oct 26	48.70000 -3.73	52.43	48.67	52.43	621,448
08 Oct 26	52.43000 -0.07	52.97	51.76	52.25	365,629
07 Oct 26	52.50000 +0.68	52.86	51.49	51.56	333,597
06 Oct 26	51.82000 +0.24	51.83	51.11	51.46	645,639
05 Oct 26	51.58000 -0.56	52.22	51.22	52.22	311,025
02 Oct 26	52.14000 +0.19	52.83	51.95	52.10	82,854
01 Oct 26	51.95000 -0.25	52.30	51.53	52.20	196,706
30 Sep 26	52.20000 +0.95	52.20	51.30	51.80	366,986
29 Sep 26	51.25000 -0.58	52.15	50.96	51.80	581,172
28 Sep 26	51.83000 -2.97	54.51	51.62	54.50	334,119
25 Sep 26	54.80000 -1.03	55.93	54.75	55.93	192,597
24 Sep 26	55.83000 -0.27	56.31	55.55	56.00	120,700
23 Sep 26	56.10000 -0.78	56.64	56.05	56.59	84,000
22 Sep 26	56.88000 -0.80	57.74	56.86	57.74	78,800
21 Sep 26	57.68000 -0.03	57.97	57.30	57.52	40,365
18 Sep 26	57.71000 -0.46	57.91	57.18	57.91	140,499
17 Sep 26	58.17000 +0.12	58.85	57.59	58.05	123,571
16 Sep 26	58.05000 +0.08	58.26	57.73	58.14	86,722
15 Sep 26	57.97000 -0.59	58.55	57.00	58.49	129,737
14 Sep 26	58.56000 +1.40	58.69	57.07	57.16	129,800
11 Sep 26	57.16000 +0.01	57.51	56.90	57.50	71,407
10 Sep 26	57.15000 -1.62	59.31	57.09	58.50	118,051
09 Sep 26	58.77000 -1.02	60.00	58.55	59.79	116,070
08 Sep 26	59.79000 -0.69	60.17	59.65	60.17	65,107
04 Sep 26	60.48000 +0.48	60.60	60.00	60.00	60,100
03 Sep 26	60.00000 +0.49	60.48	59.62	59.62	95,900
02 Sep 26	59.51000 -0.29	60.12	59.13	59.53	103,900
01 Sep 26	59.80000 -0.11	60.30	59.48	59.59	70,300
31 Aug 26	59.91000 -0.13	60.04	59.39	59.95	221,000
28 Aug 26	60.04000 -0.47	60.70	60.03	60.53	49,700
27 Aug 26	60.51000 -0.03	60.65	60.07	60.61	117,300
26 Aug 26	60.54000 -0.54	61.20	60.50	61.06	95,811
25 Aug 26	61.08000 +0.36	61.35	60.43	60.82	134,383
24 Aug 26	60.72000 +0.21	60.89	59.94	60.34	119,451
21 Aug 26	60.51000 +0.79	61.13	59.78	59.97	357,947
20 Aug 26	59.72000 -1.16	61.10	59.14	60.61	200,591
19 Aug 26	60.88000 -0.29	61.98	60.87	61.34	131,506
18 Aug 26	61.17000 -0.12	61.40	60.79	61.23	100,289
17 Aug 26	61.29000 +0.18	61.62	60.40	60.63	193,436
14 Aug 26	61.11000 +0.34	61.34	60.82	60.92	163,816
13 Aug 26	60.77000 +0.38	61.15	60.28	60.28	250,771
12 Aug 26	60.39000 -0.02	60.40	59.53	60.20	188,769
11 Aug 26	60.41000 +0.84	60.49	59.72	59.72	117,201
10 Aug 26	59.57000 -1.62	61.08	59.24	61.08	141,226
07 Aug 26	61.19000 +0.46	61.25	60.63	60.88	56,121
06 Aug 26	60.73000 +0.67	61.01	59.52	59.78	201,020
05 Aug 26	60.06000 -0.52	60.80	59.76	60.80	124,816
04 Aug 26	60.58000 +1.48	60.62	58.42	58.75	174,847
31 Jul 26	59.10000 -1.10	60.07	58.97	60.07	127,339
30 Jul 26	60.20000 -1.56	61.04	60.04	61.04	134,206
29 Jul 26	61.76000 +0.35	61.92	60.41	60.47	208,800
28 Jul 26	61.41000 +0.59	61.60	60.90	61.27	145,109
27 Jul 26	60.82000 +0.16	61.05	60.52	60.96	223,257
24 Jul 26	60.66000 -0.16	60.96	60.54	60.85	71,755
23 Jul 26	60.82000 -0.71	61.35	60.27	61.25	149,933
22 Jul 26	61.53000 -0.33	62.42	61.53	62.00	209,720
21 Jul 26	61.86000 -0.97	63.10	61.50	63.10	166,475
20 Jul 26	62.83000 -0.48	63.70	62.75	63.10	214,532
17 Jul 26	63.31000 +0.61	63.56	61.94	61.94	151,782
16 Jul 26	62.70000 -1.65	65.45	61.87	63.11	352,122
15 Jul 26	64.35000 +0.85	65.00	63.45	63.45	130,835
14 Jul 26	63.50000 -0.44	63.94	63.27	63.72	101,124
13 Jul 26	63.94000 +0.48	64.37	63.55	63.55	136,511
10 Jul 26	63.46000 -0.02	64.26	63.36	63.66	82,004
09 Jul 26	63.48000 -0.01	64.23	63.25	63.62	68,404
08 Jul 26	63.49000 -0.38	64.12	63.49	64.02	88,271
07 Jul 26	63.87000 +0.36	64.82	63.77	64.03	88,241
06 Jul 26	63.51000 -0.76	64.84	63.47	64.03	108,613
03 Jul 26	64.27000 +0.85	64.50	63.27	63.27	27,937
02 Jul 26	63.42000 +0.06	64.66	62.91	63.36	100,950
30 Jun 26	63.36000 -1.01	64.54	63.30	64.08	123,051
29 Jun 26	64.37000 +0.02	64.55	63.63	64.48	108,340
26 Jun 26	64.35000 +0.57	64.81	63.52	63.52	151,160
25 Jun 26	63.78000 +0.21	64.03	62.82	63.51	128,895
24 Jun 26	63.57000 +0.10	63.77	62.77	63.58	53,364
23 Jun 26	63.47000 +0.76	64.09	62.32	62.71	62,900
22 Jun 26	62.71000 -1.14	63.72	62.63	63.55	141,994
19 Jun 26	63.85000 +1.11	64.30	63.00	63.00	43,284
18 Jun 26	62.74000 -2.07	64.97	62.66	64.97	197,943
17 Jun 26	64.81000 -0.68	65.54	64.50	65.44	71,693
16 Jun 26	65.49000 -0.11	65.98	65.18	65.70	56,713
15 Jun 26	65.60000 -1.03	67.00	65.45	67.00	91,900
12 Jun 26	66.63000 +0.26	66.91	66.40	66.59	81,865
11 Jun 26	66.37000 +0.55	66.63	65.83	66.30	120,107
10 Jun 26	65.82000 +0.34	66.20	65.51	65.74	57,384
09 Jun 26	65.48000 +0.15	65.79	64.87	65.49	60,810
08 Jun 26	65.33000 +0.70	65.49	64.51	64.98	71,843
05 Jun 26	64.63000 -0.93	66.01	64.63	65.67	64,329
04 Jun 26	65.56000 -0.25	66.15	64.79	66.05	127,971
03 Jun 26	65.81000 +0.14	65.98	65.42	65.66	81,538
02 Jun 26	65.67000 -0.30	66.79	65.09	65.96	96,956
01 Jun 26	65.97000 -1.25	66.99	64.76	66.48	178,064
29 May 26	67.22000 +0.90	67.22	66.16	66.19	244,310
28 May 26	66.32000 +0.55	66.68	65.52	65.66	244,334
27 May 26	65.77000 +0.68	66.38	65.13	65.13	117,335
26 May 26	65.09000 -0.46	65.73	65.00	65.33	91,878
25 May 26	65.55000 +0.16	65.61	65.04	65.47	34,013
22 May 26	65.39000 +0.92	65.56	63.78	64.50	247,222
21 May 26	64.47000 +0.23	64.90	63.85	64.21	98,082
20 May 26	64.24000 +0.45	64.38	63.69	63.84	277,500
19 May 26	63.79000 +0.99	64.03	62.76	62.89	192,146
15 May 26	62.80000 -0.31	63.31	62.75	63.10	336,069
14 May 26	63.11000 +0.21	63.45	62.90	63.09	197,825
13 May 26	62.90000 -0.19	63.51	62.65	63.02	229,769
12 May 26	63.09000 -0.32	63.81	63.02	63.51	492,079
11 May 26	63.41000 -0.54	64.55	63.41	63.88	236,741
08 May 26	63.95000 +0.41	64.25	63.47	63.84	184,469
07 May 26	63.54000 +0.01	63.75	63.15	63.51	460,143
06 May 26	63.53000 +0.53	63.86	63.20	63.20	243,944
05 May 26	63.00000 +0.03	63.29	62.59	62.95	172,175
04 May 26	62.97000 -0.51	63.58	62.95	63.45	195,262
01 May 26	63.48000 +0.54	63.54	62.70	63.25	186,346
30 Apr 26	62.94000 +0.74	63.05	62.20	62.23	375,006
29 Apr 26	62.20000 -0.49	62.91	62.12	62.61	179,475
28 Apr 26	62.69000 -0.03	63.44	62.68	62.87	251,359
27 Apr 26	62.72000 +0.32	63.52	62.40	62.44	261,487
24 Apr 26	62.40000 -0.43	63.00	62.20	63.00	131,097
23 Apr 26	62.83000 -0.16	62.92	61.99	62.00	190,519
22 Apr 26	62.99000 -0.15	63.75	62.75	63.13	163,401
21 Apr 26	63.14000 -0.19	64.00	62.91	63.36	211,622
20 Apr 26	63.33000 -0.43	64.40	63.32	63.66	245,175
17 Apr 26	63.76000 +0.46	64.09	63.36	63.61	124,730
16 Apr 26	63.30000 +0.72	63.50	62.77	62.77	149,151
15 Apr 26	62.58000 +0.28	62.67	61.88	62.10	254,786
14 Apr 26	62.30000 +0.50	62.74	61.66	61.90	393,424
13 Apr 26	61.80000 +0.40	62.92	61.72	62.00	548,392
10 Apr 26	61.40000 -5.30	64.71	60.89	63.00	962,205
09 Apr 26	66.70000 -1.42	68.35	66.42	68.35	336,017
08 Apr 26	68.12000 -0.07	69.02	67.90	69.00	131,027
07 Apr 26	68.19000 -0.77	69.74	67.81	69.28	175,551
06 Apr 26	68.96000 -1.01	70.00	68.70	69.91	210,276
02 Apr 26	69.97000 +0.15	70.17	68.62	69.82	104,094
01 Apr 26	69.82000 -0.78	71.23	69.50	70.55	99,784
31 Mar 26	70.60000 +1.53	70.68	69.03	69.07	155,261
30 Mar 26	69.07000 -0.96	70.39	68.63	69.90	92,714
27 Mar 26	70.03000 -0.39	71.87	69.68	70.42	124,924
26 Mar 26	70.42000 -6.37	75.20	69.88	75.00	312,628
25 Mar 26	76.79000 +0.34	77.38	76.26	76.84	67,536
24 Mar 26	76.45000 -0.01	77.40	75.97	75.97	98,771
23 Mar 26	76.46000 +1.78	76.87	73.71	74.80	147,672
20 Mar 26	74.68000 +1.11	74.91	73.10	73.10	1,487,175
19 Mar 26	73.57000 -0.18	73.94	72.46	73.61	99,840
18 Mar 26	73.75000 +0.72	73.97	72.91	73.10	93,207
17 Mar 26	73.03000 +1.48	73.14	71.50	71.59	179,747
16 Mar 26	71.55000 +0.86	71.99	70.67	70.74	239,347
13 Mar 26	70.69000 -0.26	71.64	70.63	71.10	111,696
12 Mar 26	70.95000 -0.58	72.32	70.90	71.40	196,775
11 Mar 26	71.53000 -0.57	72.01	71.19	71.78	89,017
10 Mar 26	72.10000 +0.62	72.11	71.22	71.48	124,656
09 Mar 26	71.48000 +0.25	71.74	69.95	70.42	198,527
06 Mar 26	71.23000 -1.77	72.64	71.00	72.64	124,800
05 Mar 26	73.00000 +0.00	73.65	72.69	73.00	99,000
04 Mar 26	73.00000 -0.04	73.63	72.78	73.00	70,300
03 Mar 26	73.04000 +0.35	73.27	71.97	72.26	174,100
02 Mar 26	72.69000 +0.33	73.00	71.31	72.00	138,900
27 Feb 26	72.36000 -0.47	73.03	72.22	72.43	241,900
26 Feb 26	72.83000 -0.74	74.40	72.41	73.69	266,800
25 Feb 26	73.57000 +3.70	73.99	70.20	70.90	278,300
24 Feb 26	69.87000 +0.90	69.87	68.87	69.00	175,200
23 Feb 26	68.97000 +0.34	69.12	68.26	68.63	150,100
20 Feb 26	68.63000 -0.82	69.35	68.57	69.03	72,600
19 Feb 26	69.45000 -0.47	69.83	69.14	69.83	66,000
18 Feb 26	69.92000 -0.42	70.84	69.53	70.50	121,600
17 Feb 26	70.34000 +1.34	70.34	69.15	69.15	175,400
13 Feb 26	69.00000 +0.50	69.62	68.42	68.68	171,000
12 Feb 26	68.50000 -0.25	69.23	68.50	68.98	217,600
11 Feb 26	68.75000 +0.66	69.13	67.86	68.00	168,900
10 Feb 26	68.09000 +0.92	68.20	66.86	67.15	221,100
09 Feb 26	67.17000 +0.53	67.36	66.42	66.71	97,300
06 Feb 26	66.64000 +0.16	67.25	66.35	66.47	151,900
05 Feb 26	66.48000 +0.27	66.48	64.76	66.39	267,400
04 Feb 26	66.21000 -0.31	66.74	66.14	66.46	240,400
03 Feb 26	66.52000 +0.01	67.00	66.26	66.61	147,200
02 Feb 26	66.51000 +0.88	67.02	66.02	66.10	160,900
30 Jan 26	65.63000 +0.31	66.10	65.18	65.33	196,500
29 Jan 26	65.32000 -1.17	66.55	64.94	66.50	247,200
28 Jan 26	66.49000 -1.01	67.23	66.44	66.87	399,200
27 Jan 26	67.50000 -4.26	67.73	66.58	66.98	1,004,219
26 Jan 26	71.76000 -0.48	72.30	71.27	72.30	98,736
23 Jan 26	72.24000 +0.71	72.57	71.50	71.50	121,773
22 Jan 26	71.53000 +0.46	72.48	71.40	71.50	84,632
21 Jan 26	71.07000 -0.14	71.60	70.60	71.55	103,147
20 Jan 26	71.21000 -0.42	72.43	70.94	72.00	131,871
19 Jan 26	71.63000 -1.54	73.00	71.27	72.90	46,818
16 Jan 26	73.17000 +2.31	74.39	71.19	71.19	282,319
15 Jan 26	70.86000 +2.45	72.20	68.26	68.26	258,718
14 Jan 26	68.41000 +1.10	68.51	67.41	67.43	93,080
13 Jan 26	67.31000 -0.97	68.45	67.29	67.87	134,964
12 Jan 26	68.28000 +0.32	68.37	67.82	67.96	115,006
09 Jan 26	67.96000 +0.94	68.11	66.90	66.93	36,564
08 Jan 26	67.02000 +0.04	68.00	67.02	67.33	53,626
07 Jan 26	66.98000 -1.27	68.50	66.90	67.99	46,962
06 Jan 26	68.25000 +0.80	68.32	67.25	67.25	48,665
05 Jan 26	67.45000 +0.34	67.45	66.42	67.11	109,315
02 Jan 26	67.11000 +0.64	67.49	66.62	66.81	89,904
31 Dec 25	66.47000 +0.21	66.52	65.99	66.26	47,010
30 Dec 25	66.26000 +0.08	66.50	66.05	66.18	95,577
29 Dec 25	66.18000 +0.11	66.28	65.80	65.99	59,795
24 Dec 25	66.07000 +0.16	66.19	65.75	65.91	15,152
23 Dec 25	65.91000 -0.25	66.86	65.71	66.12	100,887
22 Dec 25	66.16000 +0.37	66.23	65.11	65.54	80,194
19 Dec 25	65.79000 -0.27	66.28	65.58	66.28	82,518
18 Dec 25	66.06000 -0.41	67.67	65.86	66.67	79,782
17 Dec 25	66.47000 +0.38	66.66	66.13	66.46	61,682
16 Dec 25	66.09000 -0.16	66.31	65.76	66.01	45,109
15 Dec 25	66.25000 -0.12	66.55	65.99	66.18	64,639
12 Dec 25	66.37000 +0.49	66.57	65.77	66.57	61,019
11 Dec 25	65.88000 -0.49	66.56	65.88	66.21	42,786
10 Dec 25	66.37000 -0.60	67.36	66.36	67.34	27,197
09 Dec 25	66.97000 +0.17	67.30	66.73	66.80	50,927
08 Dec 25	66.80000 -0.27	66.99	66.39	66.97	75,651
05 Dec 25	67.07000 -0.42	68.18	66.68	67.54	46,571
04 Dec 25	67.49000 -0.18	68.45	67.49	68.10	104,630
03 Dec 25	67.67000 +1.03	67.85	66.33	66.33	60,029
02 Dec 25	66.64000 -0.71	67.50	66.50	66.97	125,264
01 Dec 25	67.35000 -0.95	68.09	66.82	68.09	185,598
28 Nov 25	68.30000 +0.79	68.33	67.50	67.72	44,123
27 Nov 25	67.51000 +0.27	67.96	67.20	67.20	19,475
26 Nov 25	67.24000 -0.94	68.32	66.90	68.00	166,841
25 Nov 25	68.18000 +0.93	68.60	67.73	67.73	122,289
24 Nov 25	67.25000 +0.75	67.40	66.33	66.33	148,319
21 Nov 25	66.50000 +0.72	67.39	65.76	65.76	116,695
20 Nov 25	65.78000 +0.16	66.22	65.62	65.73	96,087
19 Nov 25	65.62000 +1.00	65.73	64.66	64.81	67,949
18 Nov 25	64.62000 -0.84	65.45	64.51	65.10	58,776
17 Nov 25	65.46000 -0.45	66.00	65.08	65.97	56,187
14 Nov 25	65.91000 +0.03	65.97	65.02	65.62	68,001
13 Nov 25	65.88000 +0.21	66.03	65.32	65.67	63,319
12 Nov 25	65.67000 +0.36	66.27	64.16	64.16	97,764
11 Nov 25	65.31000 +0.08	65.74	65.00	65.00	55,542
10 Nov 25	65.23000 +0.25	65.53	64.85	64.97	70,236
07 Nov 25	64.98000 +0.36	65.34	64.33	64.60	65,852
06 Nov 25	64.62000 +0.42	65.73	64.42	64.66	138,997
05 Nov 25	64.20000 -0.25	64.87	63.95	64.87	154,617
04 Nov 25	64.45000 -1.40	65.60	63.88	65.17	65,804
03 Nov 25	65.85000 +1.99	65.93	63.86	64.00	79,339
31 Oct 25	63.86000 +2.53	64.50	61.60	61.60	173,944
30 Oct 25	61.33000 -4.89	66.04	61.05	66.04	285,184
29 Oct 25	66.22000 -0.26	66.57	65.95	66.34	33,925
28 Oct 25	66.48000 -0.01	67.13	66.35	66.59	91,457
27 Oct 25	66.49000 -0.38	67.04	66.24	66.57	37,769
24 Oct 25	66.87000 -0.32	67.48	66.72	67.17	62,156
23 Oct 25	67.19000 -0.16	68.11	67.14	67.36	79,912
22 Oct 25	67.35000 +1.05	67.35	66.28	66.67	63,610
21 Oct 25	66.30000 +0.39	66.80	66.14	66.17	79,495
20 Oct 25	65.91000 -0.65	66.53	65.62	66.53	103,080
17 Oct 25	66.56000 +1.85	66.64	64.50	64.50	100,478
16 Oct 25	64.71000 +0.07	65.12	64.51	64.51	84,827
15 Oct 25	64.64000 +0.18	65.60	64.39	64.82	38,490
14 Oct 25	64.46000 +0.21	64.67	63.53	64.06	29,683
10 Oct 25	64.25000 +0.08	64.58	63.62	64.12	46,590
09 Oct 25	64.17000 +0.50	64.38	63.63	63.96	50,301
08 Oct 25	63.67000 +0.12	63.82	63.20	63.50	64,380
07 Oct 25	63.55000 -0.62	64.36	63.40	64.31	63,588
06 Oct 25	64.17000 -0.41	64.66	63.80	64.66	49,918
03 Oct 25	64.58000 -0.39	64.94	64.13	64.65	55,664
02 Oct 25	64.97000 +0.42	65.25	64.22	64.58	73,159
01 Oct 25	64.55000 +0.59	64.79	63.64	63.64	58,348
30 Sep 25	63.96000 -0.67	64.63	63.84	64.63	53,985
29 Sep 25	64.63000 -0.11	65.18	64.48	64.78	29,600
26 Sep 25	64.74000 +0.63	65.04	64.25	64.48	78,916
25 Sep 25	64.11000 +0.47	64.30	63.60	63.86	47,758
24 Sep 25	63.64000 -0.93	65.22	63.44	64.49	150,633
23 Sep 25	64.57000 +0.08	64.85	64.44	64.51	21,355
22 Sep 25	64.49000 -0.82	65.86	64.40	65.14	61,018
19 Sep 25	65.31000 -0.02	65.73	64.97	65.06	74,256
18 Sep 25	65.33000 -1.19	66.47	65.18	66.47	64,444
17 Sep 25	66.52000 +0.74	66.61	65.62	65.62	69,715
16 Sep 25	65.78000 +0.46	66.14	65.32	65.32	121,062
15 Sep 25	65.32000 -0.43	65.98	65.01	65.69	52,173
12 Sep 25	65.75000 +0.67	65.83	64.95	65.37	58,206
11 Sep 25	65.08000 -0.05	65.49	64.95	65.49	36,957
10 Sep 25	65.13000 +0.55	65.25	64.43	64.58	42,021
09 Sep 25	64.58000 -0.06	64.91	64.11	64.64	36,264
08 Sep 25	64.64000 -0.40	64.99	63.88	64.68	45,127
05 Sep 25	65.04000 +0.05	65.53	64.98	65.06	39,461
04 Sep 25	64.99000 +1.00	65.03	63.67	63.67	58,553
03 Sep 25	63.99000 -0.04	64.12	63.51	63.71	53,487
02 Sep 25	64.03000 -0.25	64.27	63.48	64.00	48,153
29 Aug 25	64.28000 +0.23	64.53	63.72	64.09	58,077
28 Aug 25	64.05000 -0.14	64.48	63.70	64.08	48,671
27 Aug 25	64.19000 +0.65	64.63	63.47	63.47	37,272
26 Aug 25	63.54000 -0.21	64.05	63.37	63.37	95,292
25 Aug 25	63.75000 +0.36	63.75	62.86	63.75	40,068
22 Aug 25	63.39000 +0.05	63.86	63.39	63.51	32,915
21 Aug 25	63.34000 +0.42	63.40	62.85	63.09	42,687
20 Aug 25	62.92000 -0.24	63.32	62.66	62.68	34,703
19 Aug 25	63.16000 -0.19	63.79	62.93	63.59	50,591
18 Aug 25	63.35000 -0.02	63.76	63.17	63.36	46,730
15 Aug 25	63.37000 +0.60	63.45	62.59	62.59	40,299
14 Aug 25	62.77000 +0.26	62.93	62.12	62.64	71,581
13 Aug 25	62.51000 +0.63	62.81	61.61	61.61	43,667
12 Aug 25	61.88000 +0.11	62.68	60.97	61.20	59,265
11 Aug 25	61.77000 +0.25	61.93	61.38	61.61	40,765
08 Aug 25	61.52000 -0.12	62.49	61.10	61.10	60,038
07 Aug 25	61.64000 -0.82	62.88	61.55	62.47	39,488
06 Aug 25	62.46000 -0.58	63.30	62.16	63.00	58,273
05 Aug 25	63.04000 +0.43	63.88	62.63	62.63	70,749
01 Aug 25	62.61000 +0.22	62.92	61.57	62.74	113,103
31 Jul 25	62.39000 -1.31	63.80	62.29	63.80	124,392
30 Jul 25	63.70000 -0.50	64.36	63.45	63.95	50,473
29 Jul 25	64.20000 -1.50	65.00	63.53	64.61	90,756
28 Jul 25	65.70000 -0.78	66.61	65.61	66.60	150,178
25 Jul 25	66.48000 +0.16	66.57	66.08	66.29	69,133
24 Jul 25	66.32000 -0.46	67.16	66.23	66.66	62,394
23 Jul 25	66.78000 +1.49	67.05	65.44	65.58	96,969
22 Jul 25	65.29000 -0.11	66.20	65.24	65.27	77,574
21 Jul 25	65.40000 -0.20	66.20	65.19	65.80	86,226
18 Jul 25	65.60000 -0.84	67.21	65.32	66.03	116,941
17 Jul 25	66.44000 +1.56	67.13	64.00	65.21	211,565
16 Jul 25	64.88000 -6.02	69.30	64.32	69.17	352,117
15 Jul 25	70.90000 -1.01	71.93	70.80	71.92	42,067
14 Jul 25	71.91000 -0.35	72.75	71.81	72.26	60,774
11 Jul 25	72.26000 -0.33	72.66	71.91	72.25	25,843
10 Jul 25	72.59000 +0.12	72.95	72.04	72.73	35,244
09 Jul 25	72.47000 +0.24	72.71	71.89	72.23	19,875
08 Jul 25	72.23000 -0.28	73.35	71.89	72.33	40,951
07 Jul 25	72.51000 -0.33	72.85	72.31	72.84	76,909
04 Jul 25	72.84000 +0.84	73.17	71.97	72.03	16,003
03 Jul 25	72.00000 -0.86	73.11	71.35	72.86	35,701
02 Jul 25	72.86000 +1.81	72.87	71.00	71.06	54,238
30 Jun 25	71.05000 +1.82	71.18	69.09	69.50	43,699
27 Jun 25	69.23000 +0.20	69.47	68.76	68.91	46,813
26 Jun 25	69.03000 +0.09	69.13	68.50	68.99	39,844
25 Jun 25	68.94000 +0.46	68.99	68.02	68.48	76,232
24 Jun 25	68.48000 -0.29	69.00	68.43	69.00	40,323
23 Jun 25	68.77000 +0.29	68.88	68.13	68.13	30,688
20 Jun 25	68.48000 +0.10	69.07	68.02	68.34	112,032
19 Jun 25	68.38000 +0.10	68.45	67.91	68.04	8,959
18 Jun 25	68.28000 +0.58	68.79	67.45	67.97	55,339
17 Jun 25	67.70000 -0.63	68.47	67.43	68.47	21,606
16 Jun 25	68.33000 +0.62	68.48	67.81	68.48	31,405
13 Jun 25	67.71000 -0.50	68.11	67.35	67.96	66,625
12 Jun 25	68.21000 +0.38	68.34	67.71	68.08	36,276
11 Jun 25	67.83000 +0.45	68.05	67.09	67.51	37,639
10 Jun 25	67.38000 -0.05	68.22	67.27	67.46	24,770
09 Jun 25	67.43000 -0.46	68.82	67.26	67.89	20,906
06 Jun 25	67.89000 -0.75	69.10	67.67	69.07	28,960
05 Jun 25	68.64000 +0.06	69.13	68.00	68.50	22,864
04 Jun 25	68.58000 +0.16	68.82	68.09	68.09	34,097
03 Jun 25	68.42000 -0.28	68.72	67.61	68.53	77,035
02 Jun 25	68.70000 -0.40	69.20	68.53	68.53	57,783
30 May 25	69.10000 +0.95	69.10	68.03	68.03	100,828
29 May 25	68.15000 +0.29	68.67	67.00	67.90	24,799
28 May 25	67.86000 +0.00	67.99	66.98	67.99	53,470
27 May 25	67.86000 -0.76	69.02	67.65	67.83	35,560
26 May 25	68.62000 +0.51	68.94	68.15	68.15	21,978
23 May 25	68.11000 -0.32	69.75	67.88	68.78	35,670
22 May 25	68.43000 +0.25	68.99	67.28	68.14	30,914
21 May 25	68.18000 -0.56	69.10	67.75	68.75	36,471
20 May 25	68.74000 +0.37	69.50	68.37	68.37	30,282
16 May 25	68.37000 -0.22	69.05	68.28	68.64	29,471
15 May 25	68.59000 +1.72	69.12	67.16	67.16	34,565
14 May 25	66.87000 -0.35	67.27	66.16	67.22	35,856
13 May 25	67.22000 -0.49	67.97	67.12	67.75	32,717
12 May 25	67.71000 -1.68	70.00	67.69	69.39	94,443
09 May 25	69.39000 +0.90	69.80	68.77	69.39	84,814
08 May 25	68.49000 +0.31	70.15	68.25	68.25	49,780
07 May 25	68.18000 +0.95	68.42	67.17	67.34	28,928
06 May 25	67.23000 +1.12	67.96	66.75	66.77	24,763
05 May 25	66.11000 -0.43	67.12	65.84	67.12	34,502
02 May 25	66.54000 -0.31	67.30	66.11	66.88	32,597
01 May 25	66.85000 -0.95	68.11	66.78	67.80	125,437
30 Apr 25	67.80000 +1.74	67.88	66.06	66.06	77,506
29 Apr 25	66.06000 +0.73	66.19	65.45	65.65	40,237
28 Apr 25	65.33000 +0.70	65.50	64.39	64.44	34,341
25 Apr 25	64.63000 -0.03	64.85	63.46	64.01	88,217
24 Apr 25	64.66000 +0.29	65.06	64.37	64.37	63,066
23 Apr 25	64.37000 -1.83	65.23	64.01	65.23	67,075
22 Apr 25	66.20000 -0.21	67.50	65.99	66.54	66,274
21 Apr 25	66.41000 +0.72	66.45	65.70	65.95	68,777
17 Apr 25	65.69000 +0.71	66.25	64.82	64.82	53,074
16 Apr 25	64.98000 -0.24	66.09	64.92	65.08	42,293
15 Apr 25	65.22000 +0.39	65.50	64.68	64.73	72,414
14 Apr 25	64.83000 +2.30	64.95	63.16	63.45	83,450
11 Apr 25	62.53000 +1.02	63.61	61.25	61.41	86,152
10 Apr 25	61.51000 -4.79	65.99	60.75	64.53	142,855
09 Apr 25	66.30000 +0.06	67.15	63.70	65.03	180,267
08 Apr 25	66.24000 +0.22	67.10	65.65	66.61	102,168
07 Apr 25	66.02000 -0.95	67.28	64.56	65.10	97,398
04 Apr 25	66.97000 -2.15	69.08	66.65	68.94	73,711
03 Apr 25	69.12000 +0.03	70.00	68.32	68.50	64,344
02 Apr 25	69.09000 -0.41	70.19	68.63	70.19	56,989
01 Apr 25	69.50000 -0.68	70.46	68.79	70.46	161,857
31 Mar 25	70.18000 +1.78	70.45	67.37	67.72	108,863
28 Mar 25	68.40000 -0.80	69.37	68.38	69.13	45,895
27 Mar 25	69.20000 +1.58	70.10	67.54	67.54	87,894
26 Mar 25	67.62000 +0.41	67.65	66.91	67.50	42,502
25 Mar 25	67.21000 +0.71	67.52	66.31	66.31	36,162
24 Mar 25	66.50000 -0.17	67.69	65.81	66.94	92,690
21 Mar 25	66.67000 +0.46	68.44	65.61	66.21	1,338,725
20 Mar 25	66.21000 -1.31	67.01	65.95	66.99	100,859
19 Mar 25	67.52000 +0.25	67.55	66.99	67.29	54,216
18 Mar 25	67.27000 -0.63	68.64	66.85	67.97	67,471
17 Mar 25	67.90000 +0.60	68.61	67.33	67.33	72,382
14 Mar 25	67.30000 +0.25	67.71	66.49	66.49	31,477
13 Mar 25	67.05000 +0.56	67.68	66.20	66.20	78,156
12 Mar 25	66.49000 -0.58	67.00	65.64	66.32	81,379
11 Mar 25	67.07000 +0.61	67.23	65.92	66.53	90,995
10 Mar 25	66.46000 -0.27	67.98	66.30	66.96	144,878
07 Mar 25	66.73000 +0.89	67.23	65.63	66.10	51,093
06 Mar 25	65.84000 -0.23	66.28	65.40	65.44	35,054
05 Mar 25	66.07000 +1.12	67.94	65.27	65.27	82,664
04 Mar 25	64.95000 -0.38	65.10	63.93	65.00	51,439
03 Mar 25	65.33000 -0.44	66.39	65.17	65.32	49,605
28 Feb 25	65.77000 -1.32	67.24	65.73	67.13	85,607
27 Feb 25	67.09000 -0.87	68.26	67.07	67.90	56,349
26 Feb 25	67.96000 +0.97	68.15	66.94	67.15	61,795
25 Feb 25	66.99000 -0.04	67.68	66.72	66.84	84,706
24 Feb 25	67.03000 +1.86	67.14	65.39	65.76	90,981
21 Feb 25	65.17000 +0.14	65.51	64.70	65.08	90,723
20 Feb 25	65.03000 -0.07	65.36	64.10	64.83	79,155
19 Feb 25	65.10000 -0.34	66.31	64.34	65.23	169,771
18 Feb 25	65.44000 +0.57	65.79	64.33	64.83	106,438
14 Feb 25	64.87000 +1.03	64.96	63.84	63.84	79,216
13 Feb 25	63.84000 +0.26	64.97	63.71	64.02	130,657
12 Feb 25	63.58000 +0.23	63.65	62.99	62.99	42,262
11 Feb 25	63.35000 +0.43	63.63	62.60	62.82	82,269
10 Feb 25	62.92000 +0.75	63.46	62.47	62.55	109,470
07 Feb 25	62.17000 -0.94	63.09	62.05	62.93	94,460
06 Feb 25	63.11000 -0.80	64.61	62.80	63.69	137,042
05 Feb 25	63.91000 +1.36	63.99	62.50	63.00	73,724
04 Feb 25	62.55000 +2.48	63.14	59.90	60.08	151,680
03 Feb 25	60.07000 -1.08	60.37	59.10	59.41	142,769
31 Jan 25	61.15000 -0.59	61.89	60.68	61.80	122,610
30 Jan 25	61.74000 +0.76	62.68	61.17	61.34	77,513
29 Jan 25	60.98000 +0.18	61.38	60.29	60.29	63,151
28 Jan 25	60.80000 +0.32	60.97	60.25	60.78	72,979
27 Jan 25	60.48000 -1.73	62.31	60.38	60.68	111,630
24 Jan 25	62.21000 +0.46	62.58	61.59	61.71	92,700
23 Jan 25	61.75000 +0.41	62.18	61.22	61.58	103,735
22 Jan 25	61.34000 +0.08	61.59	60.60	61.35	93,769
21 Jan 25	61.26000 -0.62	61.99	61.03	61.83	129,450
20 Jan 25	61.88000 -0.22	62.50	61.35	61.35	84,361
17 Jan 25	62.10000 -0.34	63.35	61.63	62.68	175,245
16 Jan 25	62.44000 +0.58	62.90	61.00	61.87	134,638
15 Jan 25	61.86000 -1.57	63.58	61.81	62.22	215,773
14 Jan 25	63.43000 -4.00	70.00	62.28	69.80	248,578
13 Jan 25	67.43000 -0.28	68.07	67.00	67.26	60,802
10 Jan 25	67.71000 -1.18	68.54	67.40	68.27	62,282
09 Jan 25	68.89000 -0.41	69.13	68.15	69.01	41,429
08 Jan 25	69.30000 -1.80	71.24	69.04	71.24	58,939
07 Jan 25	71.10000 +2.03	72.12	69.48	69.48	98,378
06 Jan 25	69.07000 +0.36	69.47	68.15	69.22	65,004
03 Jan 25	68.71000 +0.67	69.45	68.04	68.04	34,825
02 Jan 25	68.04000 +0.69	68.40	67.62	67.63	21,027
31 Dec 24	67.35000 +0.79	67.90	66.26	66.26	33,654
30 Dec 24	66.56000 -0.21	67.23	65.92	66.50	19,817
27 Dec 24	66.77000 +0.63	68.24	66.39	68.10	49,468
24 Dec 24	66.14000 -0.37	66.67	65.86	66.14	14,899
23 Dec 24	66.51000 +0.15	67.39	64.67	66.37	40,600
20 Dec 24	66.36000 +0.92	66.65	65.01	65.84	102,971
19 Dec 24	65.44000 -0.76	66.10	65.30	65.89	84,690
18 Dec 24	66.20000 -0.60	67.28	65.96	66.85	58,525
17 Dec 24	66.80000 -1.79	68.55	66.31	68.46	85,092
16 Dec 24	68.59000 -1.54	69.79	68.44	69.76	44,923
13 Dec 24	70.13000 -0.45	70.63	69.44	70.58	30,728
12 Dec 24	70.58000 -0.27	71.06	70.00	70.88	32,497
11 Dec 24	70.85000 -0.94	72.48	70.66	72.48	38,571
10 Dec 24	71.79000 -0.60	73.36	71.51	72.06	50,887
09 Dec 24	72.39000 -2.26	75.09	72.09	74.53	65,218
06 Dec 24	74.65000 +0.59	74.80	73.96	74.24	46,882
05 Dec 24	74.06000 +0.67	74.13	72.96	73.07	63,947
04 Dec 24	73.39000 +1.30	73.43	71.87	72.41	63,153
03 Dec 24	72.09000 +1.79	72.35	70.59	70.59	131,593
02 Dec 24	70.30000 +0.30	70.35	69.14	70.16	93,445
29 Nov 24	70.00000 +3.17	70.00	66.76	67.09	84,373
28 Nov 24	66.83000 -0.09	67.33	66.68	66.68	44,632
27 Nov 24	66.92000 -0.09	67.72	66.65	67.01	87,567
26 Nov 24	67.01000 -1.62	68.85	66.85	68.85	55,839
25 Nov 24	68.63000 -0.65	69.76	68.35	69.65	66,570
22 Nov 24	69.28000 +0.71	69.65	68.49	68.49	33,525
21 Nov 24	68.57000 -0.42	69.00	68.39	68.52	44,221
20 Nov 24	68.99000 -0.24	69.12	68.39	69.00	23,342
19 Nov 24	69.23000 +0.35	69.57	68.30	68.38	20,827
18 Nov 24	68.88000 -0.48	69.88	68.87	69.25	30,472
15 Nov 24	69.36000 -0.42	70.53	69.00	69.42	45,764
14 Nov 24	69.78000 -1.02	71.11	69.44	70.01	40,447
13 Nov 24	70.80000 -0.81	72.00	70.76	71.57	39,551
12 Nov 24	71.61000 -0.03	71.74	70.80	70.99	53,413
11 Nov 24	71.64000 -0.49	72.91	71.28	72.18	41,881
08 Nov 24	72.13000 +0.63	72.36	71.25	71.40	60,570
07 Nov 24	71.50000 +0.62	71.52	69.91	71.21	80,731
06 Nov 24	70.88000 +0.14	71.40	70.50	70.90	73,646
05 Nov 24	70.74000 +0.80	71.24	69.25	69.58	130,112
04 Nov 24	69.94000 +0.69	71.98	69.51	70.84	114,549
01 Nov 24	69.25000 -0.90	71.54	68.00	69.83	70,985
31 Oct 24	70.15000 +0.47	70.50	69.70	69.71	37,684
30 Oct 24	69.68000 +0.59	70.01	68.84	68.84	63,291
29 Oct 24	69.09000 -1.48	70.71	68.71	70.71	49,066
28 Oct 24	70.57000 -0.94	71.76	70.41	71.41	75,658
25 Oct 24	71.51000 -0.07	71.86	71.00	71.05	23,144
24 Oct 24	71.58000 -0.27	72.40	71.18	71.97	53,036
23 Oct 24	71.85000 +0.89	71.94	70.23	70.23	47,605
22 Oct 24	70.96000 +0.72	71.01	69.56	69.76	55,968
21 Oct 24	70.24000 -0.68	71.13	70.19	70.78	50,270
18 Oct 24	70.92000 -1.04	72.39	70.92	71.82	38,332
17 Oct 24	71.96000 +0.92	72.31	71.10	71.49	67,785
16 Oct 24	71.04000 +1.36	71.27	69.75	69.75	52,062
15 Oct 24	69.68000 +0.38	70.26	69.20	69.30	53,294
11 Oct 24	69.30000 +0.87	69.43	68.38	68.71	45,858
10 Oct 24	68.43000 +0.42	68.68	67.79	68.41	44,505
09 Oct 24	68.01000 +0.13	68.45	67.91	67.91	35,554
08 Oct 24	67.88000 -0.38	68.26	67.60	68.26	34,246
07 Oct 24	68.26000 -1.04	69.34	67.69	69.34	41,918
04 Oct 24	69.30000 +0.04	70.02	69.28	69.52	39,581
03 Oct 24	69.26000 -1.57	70.73	68.76	70.73	43,043
02 Oct 24	70.83000 -0.86	71.63	70.25	71.04	40,352
01 Oct 24	71.69000 +0.19	71.69	70.53	71.49	59,678
30 Sep 24	71.50000 +0.16	71.55	70.90	71.23	54,132
27 Sep 24	71.34000 +1.25	71.53	69.66	70.00	119,761
26 Sep 24	70.09000 +0.83	70.45	69.05	69.25	110,563
25 Sep 24	69.26000 +0.00	69.31	68.47	69.26	48,051
24 Sep 24	69.26000 +1.11	69.30	68.18	68.80	58,349
23 Sep 24	68.15000 +0.03	68.89	67.88	68.16	362,841
20 Sep 24	68.12000 +0.65	68.98	67.45	68.49	314,138
19 Sep 24	67.47000 +0.50	67.50	65.75	67.30	114,079
18 Sep 24	66.97000 -0.22	67.33	66.70	66.87	45,589
17 Sep 24	67.19000 -0.53	68.00	67.05	67.59	30,338
16 Sep 24	67.72000 +0.68	68.10	66.83	67.07	46,220
13 Sep 24	67.04000 +0.57	67.58	66.39	66.48	33,547
12 Sep 24	66.47000 +1.14	66.77	65.27	65.27	86,123
11 Sep 24	65.33000 -1.07	66.05	64.84	66.03	48,089
10 Sep 24	66.40000 +0.37	66.64	65.96	66.03	46,151
09 Sep 24	66.03000 +0.94	66.42	65.12	65.12	41,001
06 Sep 24	65.09000 -0.01	65.98	64.70	65.54	40,077
05 Sep 24	65.10000 +0.31	65.43	64.88	65.05	34,541
04 Sep 24	64.79000 +0.66	65.36	64.25	64.25	47,268
03 Sep 24	64.13000 -0.44	64.81	63.73	64.67	32,403
30 Aug 24	64.57000 +0.26	64.80	63.72	64.12	64,603
29 Aug 24	64.31000 -0.58	64.94	63.96	64.90	22,392
28 Aug 24	64.89000 -0.28	65.55	64.38	65.11	84,930
27 Aug 24	65.17000 -0.28	65.25	64.45	65.18	29,034
26 Aug 24	65.45000 +0.23	65.65	65.14	65.22	21,859
23 Aug 24	65.22000 +0.39	66.21	64.75	64.75	53,596
22 Aug 24	64.83000 +0.14	65.00	64.52	64.67	38,423
21 Aug 24	64.69000 +0.03	65.00	64.51	64.63	47,199
20 Aug 24	64.66000 -0.39	65.18	64.35	64.64	44,596
19 Aug 24	65.05000 +1.37	65.21	63.78	63.78	57,820
16 Aug 24	63.68000 -1.13	64.88	63.52	64.88	50,282
15 Aug 24	64.81000 +0.04	65.20	63.72	65.00	37,783
14 Aug 24	64.77000 -0.96	65.81	64.29	65.73	32,220
13 Aug 24	65.73000 +0.91	65.89	64.47	64.47	106,278
12 Aug 24	64.82000 -0.10	65.17	64.21	64.84	39,216
09 Aug 24	64.92000 -0.28	65.32	64.61	65.12	50,012
08 Aug 24	65.20000 +1.52	65.58	63.92	63.93	120,592
07 Aug 24	63.68000 +0.01	64.58	63.45	64.13	50,635
06 Aug 24	63.67000 -0.14	64.41	62.75	63.21	82,666
02 Aug 24	63.81000 -0.31	64.22	63.50	63.72	65,577
01 Aug 24	64.12000 +0.82	64.13	63.25	63.30	64,870
31 Jul 24	63.30000 +0.61	63.50	62.82	63.31	48,357
30 Jul 24	62.69000 -0.72	63.42	62.24	63.01	51,473
29 Jul 24	63.41000 +0.48	63.74	62.36	63.02	105,999
26 Jul 24	62.93000 +0.67	63.08	62.26	62.62	53,995
25 Jul 24	62.26000 +0.34	63.36	60.90	61.14	88,914
24 Jul 24	61.92000 +0.04	62.22	61.55	61.55	49,604
23 Jul 24	61.88000 +0.80	62.17	61.10	61.19	65,341
22 Jul 24	61.08000 -1.12	62.47	61.08	62.40	57,083
19 Jul 24	62.20000 -0.40	62.52	61.70	62.03	51,608
18 Jul 24	62.60000 +1.01	62.81	61.11	61.11	100,085
17 Jul 24	61.59000 +5.62	62.00	56.28	56.28	279,486
16 Jul 24	55.97000 +0.34	56.44	55.10	55.98	100,760
15 Jul 24	55.63000 +1.69	55.91	53.88	54.55	159,902
12 Jul 24	53.94000 +2.10	56.24	53.50	53.50	198,480
11 Jul 24	51.84000 +0.62	53.43	51.25	51.25	86,286
10 Jul 24	51.22000 -0.04	51.38	51.01	51.29	28,371
09 Jul 24	51.26000 -1.06	52.09	50.86	52.09	52,993
08 Jul 24	52.32000 +0.49	52.47	51.72	51.72	48,449
05 Jul 24	51.83000 -0.32	52.53	51.56	52.33	43,636
04 Jul 24	52.15000 +0.65	52.17	51.50	51.55	16,327
03 Jul 24	51.50000 +0.06	51.75	50.94	51.53	35,048
02 Jul 24	51.44000 -0.15	51.67	50.81	51.51	97,010
28 Jun 24	51.59000 +0.13	51.65	51.21	51.51	74,269
27 Jun 24	51.46000 +0.28	51.83	51.09	51.09	26,719
26 Jun 24	51.18000 -0.40	51.56	50.83	51.50	104,107
25 Jun 24	51.58000 -1.26	52.98	51.50	52.98	47,977
24 Jun 24	52.84000 +1.01	52.97	51.74	51.74	40,939
21 Jun 24	51.83000 +0.40	51.92	51.29	51.40	64,105
20 Jun 24	51.43000 -0.22	51.79	51.07	51.50	41,886
19 Jun 24	51.65000 -0.10	52.17	51.50	51.73	19,200
18 Jun 24	51.75000 -0.12	52.07	51.31	51.68	40,752
17 Jun 24	51.87000 -0.68	52.37	51.80	52.03	31,693
14 Jun 24	52.55000 -0.52	53.23	51.91	52.80	76,400
13 Jun 24	53.07000 +0.12	53.44	52.79	52.79	51,407
12 Jun 24	52.95000 +0.21	53.38	52.46	53.02	51,236
11 Jun 24	52.74000 +0.28	53.00	52.05	52.28	42,370
10 Jun 24	52.46000 -0.14	52.77	51.81	52.77	72,558
07 Jun 24	52.60000 -0.43	53.38	52.30	53.03	48,851
06 Jun 24	53.03000 -0.37	53.41	53.00	53.35	33,672
05 Jun 24	53.40000 -0.20	53.72	53.11	53.70	47,629
04 Jun 24	53.60000 +0.05	53.70	53.11	53.54	51,205
03 Jun 24	53.55000 +1.24	53.64	52.50	52.55	85,471
31 May 24	52.31000 -0.14	53.20	52.22	52.74	208,420
30 May 24	52.45000 -0.52	53.41	52.05	52.98	105,019
29 May 24	52.97000 -1.55	54.78	52.93	54.20	56,618
28 May 24	54.52000 -1.25	56.58	54.17	56.41	92,677
27 May 24	55.77000 +0.09	56.09	55.50	55.50	16,199
24 May 24	55.68000 +0.24	55.74	55.22	55.39	33,509
23 May 24	55.44000 -0.45	55.89	55.00	55.89	35,977
22 May 24	55.89000 -0.11	56.27	55.29	55.77	44,223
21 May 24	56.00000 -0.22	56.48	55.87	55.95	117,784
17 May 24	56.22000 -0.40	56.49	55.70	56.41	31,053
16 May 24	56.62000 -0.22	57.01	56.42	56.84	25,693
15 May 24	56.84000 -0.03	57.27	56.76	57.08	55,782
14 May 24	56.87000 +0.13	57.19	56.85	56.85	29,731
13 May 24	56.74000 -0.46	57.38	56.44	57.20	47,376
10 May 24	57.20000 +0.25	57.50	56.83	57.00	230,762
09 May 24	56.95000 +0.49	57.05	56.46	56.46	28,043
08 May 24	56.46000 -0.06	57.29	56.35	56.35	34,427
07 May 24	56.52000 +0.05	57.29	56.50	56.50	28,353
06 May 24	56.47000 +1.05	56.87	55.61	55.61	22,321
03 May 24	55.42000 -0.01	56.21	55.10	55.67	54,233
02 May 24	55.43000 +0.93	55.55	54.25	54.47	34,086
01 May 24	54.50000 -0.07	54.72	54.24	54.53	24,099
30 Apr 24	54.57000 -0.41	55.23	54.47	54.93	78,470
29 Apr 24	54.98000 +0.69	55.01	54.05	54.05	46,349
26 Apr 24	54.29000 -0.04	54.65	53.68	54.02	35,214
25 Apr 24	54.33000 -0.41	54.59	53.45	54.59	60,708
24 Apr 24	54.74000 -1.87	56.10	54.20	56.10	49,726
23 Apr 24	56.61000 +0.25	56.98	56.12	56.42	97,101
22 Apr 24	56.36000 -0.22	56.62	56.00	56.47	36,200
19 Apr 24	56.58000 +0.61	57.00	55.87	55.87	32,648
18 Apr 24	55.97000 +0.27	56.17	55.66	55.75	107,325
17 Apr 24	55.70000 -0.75	56.65	55.62	56.05	30,891
16 Apr 24	56.45000 +0.37	56.52	55.60	55.82	39,960
15 Apr 24	56.08000 +0.25	57.49	55.72	55.81	52,475
12 Apr 24	55.83000 +0.32	58.01	55.81	57.46	44,840
11 Apr 24	55.51000 -0.72	56.29	55.24	56.23	55,835
10 Apr 24	56.23000 -2.18	58.33	55.90	58.33	49,742
09 Apr 24	58.41000 +1.18	58.49	57.27	57.28	33,214
08 Apr 24	57.23000 -0.52	57.85	57.12	57.75	40,228
05 Apr 24	57.75000 -0.03	58.39	57.52	57.52	42,431
04 Apr 24	57.78000 +0.63	57.94	57.25	57.57	57,429
03 Apr 24	57.15000 -0.19	57.81	57.08	57.36	83,475
02 Apr 24	57.34000 -2.17	59.62	57.01	59.62	85,145
01 Apr 24	59.51000 -0.57	59.86	59.17	59.52	55,969
28 Mar 24	60.08000 -0.02	60.57	59.79	59.87	87,530
27 Mar 24	60.10000 +0.33	60.55	59.36	59.66	32,900
26 Mar 24	59.77000 +1.24	60.23	58.45	58.95	39,754
25 Mar 24	58.53000 -0.64	59.07	57.97	58.71	43,156
22 Mar 24	59.17000 -0.65	59.80	58.65	59.80	77,848
21 Mar 24	59.82000 -0.43	60.56	59.56	60.56	74,852
20 Mar 24	60.25000 -0.31	60.98	59.57	60.98	51,910
19 Mar 24	60.56000 +0.56	61.10	59.90	59.90	58,412
18 Mar 24	60.00000 +0.05	60.20	59.42	59.84	73,709
15 Mar 24	59.95000 +0.34	59.99	59.08	59.38	128,460
14 Mar 24	59.61000 -0.31	60.20	58.87	60.20	56,493
13 Mar 24	59.92000 -0.04	60.14	59.71	60.02	37,215
12 Mar 24	59.96000 -0.19	60.16	59.52	59.52	43,864
11 Mar 24	60.15000 +0.39	60.64	59.01	59.01	44,794
08 Mar 24	59.76000 -0.13	60.48	59.27	59.99	39,314
07 Mar 24	59.89000 -1.65	61.70	59.80	61.70	50,995
06 Mar 24	61.54000 +0.15	61.80	60.96	61.16	86,988
05 Mar 24	61.39000 +0.33	61.53	60.50	61.17	76,776
04 Mar 24	61.06000 -0.60	61.64	60.43	61.64	43,514
01 Mar 24	61.66000 +1.94	61.75	59.90	59.90	77,042
29 Feb 24	59.72000 -0.41	60.67	59.52	60.49	129,434
28 Feb 24	60.13000 -0.17	60.40	59.25	60.26	61,699
27 Feb 24	60.30000 +1.21	60.30	59.00	59.97	67,105
26 Feb 24	59.09000 -1.44	60.22	59.03	60.03	112,991
23 Feb 24	60.53000 -0.55	61.21	60.06	61.21	155,056
22 Feb 24	61.08000 -0.34	61.67	60.88	61.44	117,520
21 Feb 24	61.42000 +0.25	61.57	60.56	61.02	96,603
20 Feb 24	61.17000 -1.49	62.81	58.80	62.10	233,140
16 Feb 24	62.66000 +1.14	62.74	61.37	61.37	225,423
15 Feb 24	61.52000 +0.40	61.99	61.03	61.14	136,504
14 Feb 24	61.12000 +0.34	61.52	60.93	61.03	241,194
13 Feb 24	60.78000 -0.63	61.14	60.12	60.91	329,254
12 Feb 24	61.41000 +0.30	61.62	60.82	61.14	97,204
09 Feb 24	61.11000 +0.05	61.52	60.54	60.54	59,269
08 Feb 24	61.06000 -0.35	61.35	60.39	61.22	103,316
07 Feb 24	61.41000 +0.66	61.66	60.80	60.89	90,251
06 Feb 24	60.75000 +0.00	61.53	60.22	60.39	146,228
05 Feb 24	60.75000 -0.43	61.17	60.07	61.17	146,870
02 Feb 24	61.18000 -1.15	62.69	60.39	62.49	200,539
01 Feb 24	62.33000 +0.28	63.19	61.95	62.34	139,481
31 Jan 24	62.05000 +0.08	62.52	61.46	61.70	214,459
30 Jan 24	61.97000 -0.77	63.00	61.81	62.11	41,535
29 Jan 24	62.74000 -1.12	63.54	62.38	63.18	141,460
26 Jan 24	63.86000 +1.59	64.00	62.27	62.35	86,151
25 Jan 24	62.27000 +0.26	62.91	62.04	62.52	60,032
24 Jan 24	62.01000 -0.37	62.56	61.72	62.13	55,435
23 Jan 24	62.38000 +0.24	62.40	61.28	62.07	57,096
22 Jan 24	62.14000 +1.01	62.29	61.07	61.43	140,362
19 Jan 24	61.13000 -1.31	62.45	60.94	62.39	98,343
18 Jan 24	62.44000 +0.83	62.79	61.62	61.86	109,599
17 Jan 24	61.61000 -1.48	62.48	60.53	62.48	234,442
16 Jan 24	63.09000 +2.01	63.18	60.50	61.06	212,997
15 Jan 24	61.08000 +0.49	61.08	60.35	60.58	35,315
12 Jan 24	60.59000 -0.79	61.91	60.00	60.97	240,727
11 Jan 24	61.38000 +0.14	61.55	59.47	60.53	107,369
10 Jan 24	61.24000 +0.94	61.66	60.18	60.36	158,037
09 Jan 24	60.30000 +0.26	60.40	59.38	59.90	167,797
08 Jan 24	60.04000 +0.21	60.39	59.75	59.85	98,055
05 Jan 24	59.83000 -0.37	60.34	59.28	60.27	85,337
04 Jan 24	60.20000 -0.87	60.81	59.52	60.77	116,152
03 Jan 24	61.07000 +0.40	61.71	59.95	60.12	117,896
02 Jan 24	60.67000 +1.32	61.35	59.37	59.37	75,498
29 Dec 23	59.35000 +0.09	59.90	59.11	59.42	85,708
28 Dec 23	59.26000 +0.19	59.92	59.00	59.00	65,060
27 Dec 23	59.07000 +1.67	59.35	57.15	57.15	128,059
22 Dec 23	57.40000 -0.16	58.25	57.25	57.74	190,740
21 Dec 23	57.56000 +1.10	58.47	56.99	56.99	159,424
20 Dec 23	56.46000 +0.69	57.45	55.86	56.05	210,466
19 Dec 23	55.77000 +2.70	56.00	53.44	53.44	169,870
18 Dec 23	53.07000 -0.12	53.65	52.60	53.50	190,577
15 Dec 23	53.19000 -2.78	56.05	53.16	56.00	230,568
14 Dec 23	55.97000 +0.62	56.02	54.70	55.40	250,806
13 Dec 23	55.35000 +1.65	55.35	54.00	54.52	483,965
12 Dec 23	53.70000 -3.41	55.25	52.61	53.50	721,385
11 Dec 23	57.11000 -0.77	58.28	56.95	57.88	93,493
08 Dec 23	57.88000 +0.69	58.28	56.48	57.08	74,786
07 Dec 23	57.19000 -0.54	57.44	56.63	57.43	73,217
06 Dec 23	57.73000 +1.71	58.13	55.94	55.97	186,323
05 Dec 23	56.02000 +0.31	56.68	55.18	55.57	176,893
04 Dec 23	55.71000 +2.01	56.21	54.02	54.02	157,378
01 Dec 23	53.70000 +1.61	53.87	52.03	52.07	59,896
30 Nov 23	52.09000 +0.01	52.40	51.89	52.03	44,798
29 Nov 23	52.08000 -0.43	52.64	51.98	52.49	36,405
28 Nov 23	52.51000 +0.05	53.04	52.18	52.18	85,973
27 Nov 23	52.46000 +0.63	52.50	51.50	51.51	94,103
24 Nov 23	51.83000 -0.02	52.29	51.70	52.09	89,511
23 Nov 23	51.85000 -0.04	52.20	51.54	51.54	36,629
22 Nov 23	51.89000 +0.32	52.36	51.16	51.50	76,329
21 Nov 23	51.57000 -0.86	52.69	51.35	52.69	46,940
20 Nov 23	52.43000 +0.28	52.96	51.53	52.26	80,791
17 Nov 23	52.15000 +0.95	52.55	50.92	51.46	126,551
16 Nov 23	51.20000 -0.35	51.60	50.87	51.60	116,491
15 Nov 23	51.55000 +0.67	51.73	50.95	51.05	153,167
14 Nov 23	50.88000 -1.53	52.37	50.78	52.26	142,356
13 Nov 23	52.41000 -1.43	53.90	52.18	53.84	66,444
10 Nov 23	53.84000 +0.14	53.99	53.18	53.99	28,223
09 Nov 23	53.70000 -1.07	55.00	53.64	55.00	83,094
08 Nov 23	54.77000 +0.09	54.89	54.11	54.63	28,677
07 Nov 23	54.68000 -0.88	55.59	54.61	55.56	105,840
06 Nov 23	55.56000 -0.02	56.03	55.02	55.60	85,928
03 Nov 23	55.58000 -1.14	57.40	54.79	56.83	107,274
02 Nov 23	56.72000 +1.56	56.82	54.13	54.14	60,882
01 Nov 23	55.16000 +0.54	56.15	54.44	54.44	58,955
31 Oct 23	54.62000 -0.63	55.49	54.00	55.49	101,297
30 Oct 23	55.25000 -0.31	55.87	54.73	55.30	27,894
27 Oct 23	55.56000 -0.98	56.41	55.12	56.01	34,527
26 Oct 23	56.54000 -0.20	57.32	56.38	56.79	35,993
25 Oct 23	56.74000 -0.27	57.22	56.60	56.75	35,668
24 Oct 23	57.01000 +0.49	57.35	56.26	56.57	43,861
23 Oct 23	56.52000 -0.67	57.71	56.33	56.51	59,386
20 Oct 23	57.19000 -2.04	59.24	57.10	59.23	72,211
19 Oct 23	59.23000 -0.39	60.03	59.00	59.55	30,858
18 Oct 23	59.62000 -1.03	60.92	59.60	60.46	46,285
17 Oct 23	60.65000 -0.59	61.45	60.42	60.68	113,650
16 Oct 23	61.24000 -0.68	61.78	60.32	61.60	94,498
13 Oct 23	61.92000 +0.13	62.38	61.33	61.89	29,534
12 Oct 23	61.79000 -1.91	63.72	61.40	63.72	32,288
11 Oct 23	63.70000 +2.90	64.13	60.96	61.08	80,584
10 Oct 23	60.80000 +0.22	61.10	60.26	60.60	47,233
06 Oct 23	60.58000 +0.15	60.74	58.93	60.21	44,750
05 Oct 23	60.43000 +0.43	60.75	59.91	60.00	37,172
04 Oct 23	60.00000 -0.31	60.76	59.61	60.32	36,588
03 Oct 23	60.31000 -0.82	61.31	60.03	61.13	41,477
02 Oct 23	61.13000 -1.74	62.02	60.87	61.82	39,280
29 Sep 23	62.87000 +1.15	62.89	61.50	62.39	99,067
28 Sep 23	61.72000 +0.26	61.83	61.16	61.16	75,117
27 Sep 23	61.46000 -0.48	62.00	60.47	61.76	46,675
26 Sep 23	61.94000 -1.07	63.00	61.75	62.93	59,676
25 Sep 23	63.01000 -0.39	63.65	62.78	63.50	68,513
22 Sep 23	63.40000 -0.42	64.10	63.10	63.81	31,226
21 Sep 23	63.82000 -0.66	65.95	63.82	64.50	108,243
20 Sep 23	64.48000 +0.25	64.62	63.03	63.03	69,752
19 Sep 23	64.23000 +1.41	64.35	62.26	62.26	45,732
18 Sep 23	62.82000 +0.23	63.60	62.11	62.21	33,521
15 Sep 23	62.59000 -0.81	63.69	62.25	63.32	165,418
14 Sep 23	63.40000 +0.08	63.61	62.74	63.61	89,387
13 Sep 23	63.32000 -1.24	64.57	62.74	64.31	82,452
12 Sep 23	64.56000 -0.09	64.90	64.25	64.25	32,659
11 Sep 23	64.65000 +0.52	65.15	63.86	63.86	26,691
08 Sep 23	64.13000 -0.71	64.62	63.51	64.51	23,607
07 Sep 23	64.84000 -0.33	65.86	64.32	65.86	28,483
06 Sep 23	65.17000 +0.00	65.64	65.00	65.20	29,052
05 Sep 23	65.17000 -0.46	66.07	64.90	64.90	55,930
01 Sep 23	65.63000 -1.07	66.83	65.18	66.40	37,917
31 Aug 23	66.70000 +1.35	66.94	64.77	65.01	125,111
30 Aug 23	65.35000 -0.13	66.33	64.93	65.50	47,292
29 Aug 23	65.48000 +1.42	65.72	64.03	64.03	40,684
28 Aug 23	64.06000 +1.03	64.21	63.01	63.18	27,401
25 Aug 23	63.03000 +0.04	63.38	62.25	63.05	49,853
24 Aug 23	62.99000 +0.76	63.03	62.12	62.50	22,270
23 Aug 23	62.23000 -0.53	63.15	62.23	62.77	36,336
22 Aug 23	62.76000 -0.24	63.10	62.57	62.99	35,749
21 Aug 23	63.00000 +0.14	63.44	62.50	62.94	143,730
18 Aug 23	62.86000 +0.60	63.44	61.12	62.25	161,991
17 Aug 23	62.26000 -2.02	64.20	62.13	64.20	121,466
16 Aug 23	64.28000 -0.45	64.84	63.95	64.84	171,517
15 Aug 23	64.73000 -0.40	64.98	64.51	64.90	52,979
14 Aug 23	65.13000 -1.29	66.74	64.66	66.74	108,522
11 Aug 23	66.42000 -0.13	67.00	66.09	66.55	107,520
10 Aug 23	66.55000 +1.28	66.78	65.56	65.96	155,692
09 Aug 23	65.27000 -0.14	65.91	65.00	65.45	49,318
08 Aug 23	65.41000 +0.95	65.95	64.47	64.56	86,499
04 Aug 23	64.46000 +0.30	65.15	63.80	63.80	33,632
03 Aug 23	64.16000 -1.46	65.46	63.62	65.46	44,019
02 Aug 23	65.62000 -0.61	66.06	65.26	66.00	99,231
01 Aug 23	66.23000 -0.58	66.86	66.02	66.41	87,736
31 Jul 23	66.81000 +0.68	67.15	65.94	66.17	102,844
28 Jul 23	66.13000 +0.13	66.37	65.71	66.02	27,312
27 Jul 23	66.00000 -0.35	66.73	65.86	66.60	73,700
26 Jul 23	66.35000 -1.20	67.45	66.27	67.45	73,504
25 Jul 23	67.55000 -0.16	67.99	67.15	67.71	35,942
24 Jul 23	67.71000 +0.71	68.35	67.16	67.35	86,909
21 Jul 23	67.00000 +0.46	67.31	66.23	66.23	99,274
20 Jul 23	66.54000 -0.23	67.08	66.24	66.75	84,689
19 Jul 23	66.77000 -0.11	67.79	66.67	66.84	53,788
18 Jul 23	66.88000 +0.58	67.09	65.79	66.30	146,631
17 Jul 23	66.30000 -2.13	68.58	66.03	68.58	232,908
14 Jul 23	68.43000 -0.78	72.56	68.00	72.08	144,869
13 Jul 23	69.21000 -0.58	70.75	68.79	70.75	68,422
12 Jul 23	69.79000 +0.12	70.51	69.60	70.27	41,932
11 Jul 23	69.67000 +0.64	70.53	68.44	68.73	172,268
10 Jul 23	69.03000 -1.81	70.85	69.00	70.85	187,127
07 Jul 23	70.84000 -0.90	72.03	70.78	72.03	164,245
06 Jul 23	71.74000 +0.03	72.22	71.16	71.51	147,515
05 Jul 23	71.71000 +1.58	71.82	70.13	70.13	173,006
04 Jul 23	70.13000 -0.56	70.95	69.89	70.95	32,523
30 Jun 23	70.69000 +1.68	71.50	68.87	68.87	121,460
29 Jun 23	69.01000 +0.80	69.01	67.93	68.07	34,609
28 Jun 23	68.21000 +0.27	68.30	67.75	68.00	37,950
27 Jun 23	67.94000 +1.82	67.99	66.11	66.11	67,585
26 Jun 23	66.12000 +0.32	66.50	65.60	65.80	33,142
23 Jun 23	65.80000 -0.67	66.67	65.62	66.08	52,604
22 Jun 23	66.47000 -0.04	66.87	64.90	66.03	110,840
21 Jun 23	66.51000 -0.74	67.69	66.10	67.50	238,606
20 Jun 23	67.25000 +1.13	67.75	65.96	66.00	53,203
19 Jun 23	66.12000 -1.33	67.43	66.12	67.11	342,324
16 Jun 23	67.45000 +0.37	67.78	66.91	67.07	87,130
15 Jun 23	67.08000 -0.44	67.17	66.35	66.78	508,979
14 Jun 23	67.52000 +0.14	67.52	67.03	67.25	42,846
13 Jun 23	67.38000 +1.38	67.44	65.99	66.31	33,442
12 Jun 23	66.00000 -0.07	66.31	65.43	65.73	28,204
09 Jun 23	66.07000 +0.17	66.20	65.43	65.90	40,611
08 Jun 23	65.90000 -1.08	66.67	65.75	66.67	53,834
07 Jun 23	66.98000 +2.26	67.25	64.97	64.99	99,653
06 Jun 23	64.72000 +0.48	64.75	63.53	64.17	121,677
05 Jun 23	64.24000 -0.87	65.23	64.11	65.07	87,114
02 Jun 23	65.11000 +0.85	66.06	64.13	64.60	98,193
01 Jun 23	64.26000 +0.13	64.94	63.86	63.94	40,806
31 May 23	64.13000 -2.72	66.71	63.80	66.71	113,496
30 May 23	66.85000 -0.44	67.49	66.68	67.49	87,578
29 May 23	67.29000 +1.38	67.36	66.13	66.13	21,768
26 May 23	65.91000 +0.99	66.05	64.73	64.79	74,750
25 May 23	64.92000 -0.45	65.57	64.63	65.12	75,508
24 May 23	65.37000 -0.63	66.02	64.60	66.02	155,976
23 May 23	66.00000 -0.27	66.38	65.73	65.73	233,796
19 May 23	66.27000 +0.48	66.40	65.49	66.07	139,730
18 May 23	65.79000 +0.65	66.20	64.40	64.40	138,740
17 May 23	65.14000 +0.84	65.48	64.05	64.44	81,240
16 May 23	64.30000 +0.50	64.55	63.58	63.80	119,690
15 May 23	63.80000 +1.22	64.04	62.10	62.56	319,430
12 May 23	62.58000 +0.21	63.32	62.25	62.37	69,116
11 May 23	62.37000 -0.70	63.11	62.13	63.11	52,277
10 May 23	63.07000 +0.80	63.16	62.56	63.00	194,462
09 May 23	62.27000 -0.44	63.37	62.26	62.67	58,318
08 May 23	62.71000 +0.01	62.88	61.63	62.60	149,013
05 May 23	62.70000 -0.21	63.44	62.41	62.85	79,101
04 May 23	62.91000 -0.91	63.60	62.81	63.54	48,453
03 May 23	63.82000 -0.49	64.94	63.65	64.85	84,761
02 May 23	64.31000 -1.51	65.85	64.11	65.85	84,985
01 May 23	65.82000 +0.16	66.40	65.28	65.28	81,833
28 Apr 23	65.66000 +0.33	66.00	65.16	65.16	133,030
27 Apr 23	65.33000 +0.92	65.62	63.70	64.48	89,591
26 Apr 23	64.41000 -0.23	64.66	63.54	64.19	195,325
25 Apr 23	64.64000 -1.95	66.62	63.54	66.34	254,669
24 Apr 23	66.59000 -0.06	66.69	65.89	66.60	59,464
21 Apr 23	66.65000 +0.32	66.85	65.92	66.44	93,750
20 Apr 23	66.33000 +0.70	67.15	65.42	65.53	158,648
19 Apr 23	65.63000 -0.42	66.61	65.05	66.18	88,353
18 Apr 23	66.05000 +1.29	66.23	64.89	64.89	148,013
17 Apr 23	64.76000 +0.21	65.01	63.51	64.41	176,792
14 Apr 23	64.55000 -0.93	65.92	63.56	65.57	183,989
13 Apr 23	65.48000 -0.88	66.36	65.14	66.22	98,794
12 Apr 23	66.36000 -0.45	66.93	66.00	66.82	95,582
11 Apr 23	66.81000 +0.17	67.58	66.53	66.60	125,366
10 Apr 23	66.64000 +1.77	66.73	64.94	65.05	202,333
05 Apr 23	64.87000 -0.08	65.02	63.73	65.02	87,452
04 Apr 23	64.95000 +1.23	65.01	63.53	64.00	60,750
03 Apr 23	63.72000 -2.11	65.89	62.90	65.65	198,480
31 Mar 23	65.83000 +2.07	65.98	64.18	64.18	123,236
30 Mar 23	63.76000 +0.69	64.49	63.35	63.35	79,123
29 Mar 23	63.07000 -0.65	64.38	62.67	64.06	95,084
28 Mar 23	63.72000 +0.98	63.86	62.57	63.04	67,800
27 Mar 23	62.74000 -0.03	63.65	62.58	62.58	72,362
24 Mar 23	62.77000 +0.03	62.91	62.51	62.56	33,579
23 Mar 23	62.74000 +0.72	63.40	62.24	62.27	77,375
22 Mar 23	62.02000 -0.34	62.77	61.91	62.29	46,871
21 Mar 23	62.36000 -0.65	63.90	62.36	63.25	67,152
20 Mar 23	63.01000 +1.42	63.01	61.75	61.79	80,791
17 Mar 23	61.59000 -0.61	62.43	61.31	62.12	424,966
16 Mar 23	62.20000 -0.18	62.44	60.70	62.04	73,481
15 Mar 23	62.38000 +1.34	62.69	60.00	60.51	140,360
14 Mar 23	61.04000 -0.08	62.24	60.76	61.42	113,891
13 Mar 23	61.12000 -1.38	62.78	60.15	62.37	116,533
10 Mar 23	62.50000 -1.34	63.93	62.42	63.84	146,022
09 Mar 23	63.84000 -1.83	65.74	63.83	65.74	132,028
08 Mar 23	65.67000 -1.15	67.00	65.49	67.00	107,918
07 Mar 23	66.82000 -0.44	67.32	66.35	67.20	184,252
06 Mar 23	67.26000 -0.37	67.71	66.63	67.71	151,356
03 Mar 23	67.63000 -0.21	68.30	67.49	68.11	142,154
02 Mar 23	67.84000 -0.75	68.75	67.64	68.39	92,386
01 Mar 23	68.59000 -1.46	70.51	68.11	69.86	158,668
28 Feb 23	70.05000 -0.49	71.03	69.54	70.53	166,277
27 Feb 23	70.54000 -0.15	70.93	70.42	70.58	74,142
24 Feb 23	70.69000 -0.30	71.18	69.60	70.75	154,594
23 Feb 23	70.99000 +0.10	71.39	70.26	71.39	66,249
22 Feb 23	70.89000 -0.09	72.22	70.16	71.02	151,667
21 Feb 23	70.98000 -3.10	74.01	70.53	74.01	204,515
17 Feb 23	74.08000 +1.44	74.19	71.39	73.27	310,515
16 Feb 23	72.64000 +2.72	73.43	69.00	69.74	370,792
15 Feb 23	69.92000 +0.47	70.11	68.27	69.39	168,647
14 Feb 23	69.45000 -0.05	70.00	69.14	69.83	153,802
13 Feb 23	69.50000 +0.30	69.57	69.23	69.30	135,860
10 Feb 23	69.20000 -0.10	69.55	68.28	68.97	156,870
09 Feb 23	69.30000 -0.40	70.56	68.88	70.09	103,975
08 Feb 23	69.70000 +1.06	70.01	68.59	68.95	99,687
07 Feb 23	68.64000 -1.36	70.20	68.17	70.19	231,887
06 Feb 23	70.00000 -0.32	70.39	69.58	70.00	139,700
03 Feb 23	70.32000 -0.44	70.78	70.07	70.51	83,649
02 Feb 23	70.76000 +0.44	71.65	70.47	70.47	84,953
01 Feb 23	70.32000 +1.57	70.54	68.49	68.80	214,614
31 Jan 23	68.75000 -0.44	69.33	68.43	68.99	226,321
30 Jan 23	69.19000 +0.45	69.28	68.03	68.60	188,525
27 Jan 23	68.74000 +0.40	69.64	68.25	68.25	144,967
26 Jan 23	68.34000 +1.09	68.39	66.94	67.57	141,430
25 Jan 23	67.25000 -0.20	67.95	67.00	67.18	190,405
24 Jan 23	67.45000 -1.04	68.40	67.28	68.40	204,736
23 Jan 23	68.49000 -0.07	69.10	67.78	69.01	156,723
20 Jan 23	68.56000 +1.99	68.69	66.25	66.70	216,067
19 Jan 23	66.57000 -2.01	68.93	66.52	68.65	222,340
18 Jan 23	68.58000 -0.37	70.08	68.12	68.12	337,143
17 Jan 23	68.95000 -0.63	70.39	68.14	69.59	371,294
16 Jan 23	69.58000 -3.30	72.55	68.80	72.53	249,857
13 Jan 23	72.88000 -8.76	77.67	72.65	77.38	331,530
12 Jan 23	81.64000 +0.11	82.03	81.17	81.95	159,721
11 Jan 23	81.53000 +1.81	81.94	79.53	79.72	218,826
10 Jan 23	79.72000 -0.61	81.47	79.37	81.26	147,255
09 Jan 23	80.33000 -0.74	81.83	80.07	81.07	175,484
06 Jan 23	81.07000 +1.37	81.22	79.78	79.99	95,108
05 Jan 23	79.70000 +0.08	79.77	77.83	79.14	148,572
04 Jan 23	79.62000 +1.44	79.89	77.50	78.08	119,370
03 Jan 23	78.18000 +1.39	78.98	77.42	77.82	112,920
30 Dec 22	76.79000 +1.09	77.41	75.99	75.99	69,165
29 Dec 22	75.70000 +2.38	75.99	73.73	73.73	258,265
28 Dec 22	73.32000 -0.70	74.21	72.88	72.88	69,972
23 Dec 22	74.02000 -0.14	74.65	73.35	74.16	107,918
22 Dec 22	74.16000 +0.58	74.80	73.23	74.18	51,604
21 Dec 22	73.58000 +1.26	74.59	72.65	72.65	60,442
20 Dec 22	72.32000 +0.28	72.84	71.79	72.38	88,751
19 Dec 22	72.04000 -2.89	74.93	71.95	74.93	164,328
16 Dec 22	74.93000 +0.12	75.15	73.66	74.29	114,724
15 Dec 22	74.81000 -0.82	75.62	74.17	75.62	62,285
14 Dec 22	75.63000 -0.48	76.43	75.19	75.99	102,034
13 Dec 22	76.11000 +0.33	77.25	76.08	76.25	57,347
12 Dec 22	75.78000 +0.62	76.24	74.60	74.61	47,212
09 Dec 22	75.16000 -0.84	76.00	74.67	76.00	60,050
08 Dec 22	76.00000 +0.99	77.41	75.27	75.27	155,487
07 Dec 22	75.01000 -1.88	77.88	74.90	77.02	185,316
06 Dec 22	76.89000 -1.04	78.97	76.89	77.81	130,258
05 Dec 22	77.93000 +0.06	78.95	77.59	77.59	140,373
02 Dec 22	77.87000 -0.02	78.14	77.13	77.41	90,278
01 Dec 22	77.89000 +2.63	78.09	75.02	75.19	102,166
30 Nov 22	75.26000 -0.06	75.57	73.74	75.53	51,828
29 Nov 22	75.32000 -0.20	75.73	75.00	75.49	139,029
28 Nov 22	75.52000 +0.68	75.95	74.44	74.62	151,694
25 Nov 22	74.84000 +0.84	75.58	74.01	74.49	140,121
24 Nov 22	74.00000 +0.04	74.91	74.00	74.20	78,029
23 Nov 22	73.96000 +0.86	74.53	72.99	72.99	131,766
22 Nov 22	73.10000 -0.06	73.73	72.03	73.53	145,494
21 Nov 22	73.16000 -0.95	74.69	73.03	73.88	214,723
18 Nov 22	74.11000 -0.28	75.85	73.40	74.69	131,132
17 Nov 22	74.39000 +0.89	74.49	72.69	73.56	148,817
16 Nov 22	73.50000 +0.00	74.07	72.95	73.80	134,753
15 Nov 22	73.50000 +0.68	75.40	73.45	73.48	99,112
14 Nov 22	72.82000 +0.49	73.80	72.33	72.33	303,557
11 Nov 22	72.33000 +0.91	74.46	71.90	72.00	275,329
10 Nov 22	71.42000 +0.28	74.07	71.12	72.25	169,876
09 Nov 22	71.14000 +0.13	71.72	69.59	70.30	62,872
08 Nov 22	71.01000 +0.60	71.54	70.30	71.00	90,685
07 Nov 22	70.41000 +0.38	70.91	68.56	70.06	87,786
04 Nov 22	70.03000 -0.34	70.99	69.59	70.99	57,850
03 Nov 22	70.37000 -0.44	71.66	70.30	70.66	84,247
02 Nov 22	70.81000 -0.84	72.31	69.91	72.01	100,985
01 Nov 22	71.65000 +2.17	72.28	70.00	70.28	48,044
31 Oct 22	69.48000 -1.32	72.01	68.96	70.42	150,670
28 Oct 22	70.80000 +3.05	72.69	69.20	72.69	119,524
27 Oct 22	67.75000 -0.43	69.61	66.92	67.47	142,906
26 Oct 22	68.18000 +1.14	68.53	65.86	65.86	118,570
25 Oct 22	67.04000 +1.48	67.21	65.46	65.46	139,794
24 Oct 22	65.56000 +0.35	66.13	65.13	65.25	87,105
21 Oct 22	65.21000 +0.29	65.23	64.27	64.82	55,316
20 Oct 22	64.92000 -1.97	66.52	64.89	65.03	149,985
19 Oct 22	66.89000 +0.64	66.90	65.17	65.90	60,005
18 Oct 22	66.25000 +0.53	67.28	65.98	66.36	79,786
17 Oct 22	65.72000 +0.96	67.00	65.07	65.26	231,522
14 Oct 22	64.76000 -0.62	65.81	64.74	65.40	149,902
13 Oct 22	65.38000 +0.38	66.29	62.35	64.11	274,958
12 Oct 22	65.00000 -0.03	65.41	64.47	64.47	151,614
11 Oct 22	65.03000 -2.01	66.63	64.54	66.63	171,881
07 Oct 22	67.04000 -4.06	70.08	66.89	70.00	87,427
06 Oct 22	71.10000 -1.88	72.58	70.08	72.58	126,562
05 Oct 22	72.98000 +0.48	73.80	70.91	71.89	144,654
04 Oct 22	72.50000 +0.07	73.41	72.08	72.65	88,181
03 Oct 22	72.43000 +0.32	73.53	72.01	72.54	38,928
30 Sep 22	72.11000 +0.50	72.50	71.34	71.86	40,437
29 Sep 22	71.61000 +0.68	72.03	70.15	70.76	81,512
28 Sep 22	70.93000 -0.08	72.33	70.87	70.99	63,212
27 Sep 22	71.01000 -1.14	73.34	70.77	72.23	78,233
26 Sep 22	72.15000 -2.37	74.55	72.00	74.01	54,592
23 Sep 22	74.52000 -0.81	75.55	74.27	75.28	62,829
22 Sep 22	75.33000 -0.43	76.57	75.10	75.45	48,137
21 Sep 22	75.76000 -0.08	76.37	75.28	76.20	58,356
20 Sep 22	75.84000 -0.82	76.28	74.70	76.28	45,236
19 Sep 22	76.66000 -0.88	77.81	76.19	76.80	53,047
16 Sep 22	77.54000 +0.69	77.79	75.55	75.91	165,387
15 Sep 22	76.85000 -0.98	78.87	76.34	78.00	80,591
14 Sep 22	77.83000 +0.42	79.01	77.44	79.01	54,485
13 Sep 22	77.41000 -1.16	78.61	77.00	78.00	101,009
12 Sep 22	78.57000 -0.31	80.03	78.33	79.29	124,374
09 Sep 22	78.88000 +2.24	79.39	76.75	76.76	113,618
08 Sep 22	76.64000 -0.88	77.58	75.98	76.62	159,370
07 Sep 22	77.52000 +1.61	77.77	75.56	75.75	102,416
06 Sep 22	75.91000 -3.08	78.67	75.68	78.51	66,240
02 Sep 22	78.99000 +0.07	79.94	78.73	78.96	46,340
01 Sep 22	78.92000 -1.49	80.44	78.49	80.43	107,979
31 Aug 22	80.41000 -0.73	81.57	80.25	81.00	47,486
30 Aug 22	81.14000 -1.62	83.09	81.10	83.03	46,804
29 Aug 22	82.76000 -0.71	83.32	82.12	83.07	21,398
26 Aug 22	83.47000 -0.75	84.51	83.30	84.51	25,670
25 Aug 22	84.22000 +0.47	84.36	83.02	83.75	43,377
24 Aug 22	83.75000 +0.60	83.91	82.50	83.17	30,672
23 Aug 22	83.15000 -0.80	84.49	82.95	84.12	50,836
22 Aug 22	83.95000 -1.04	84.71	83.50	83.70	16,321
19 Aug 22	84.99000 +0.15	85.17	84.16	84.16	29,560
18 Aug 22	84.84000 +0.08	85.36	83.59	84.80	34,890
17 Aug 22	84.76000 -1.52	86.27	84.67	86.27	21,269
16 Aug 22	86.28000 +1.32	86.86	84.40	85.77	79,860
15 Aug 22	84.96000 -0.35	85.38	84.26	85.15	58,454
12 Aug 22	85.31000 +1.16	85.71	84.41	84.45	63,327
11 Aug 22	84.15000 +1.19	85.09	82.98	83.11	78,712
10 Aug 22	82.96000 +0.90	83.88	82.00	82.00	119,505
09 Aug 22	82.06000 -0.89	83.25	81.71	82.81	48,583
08 Aug 22	82.95000 -0.39	84.79	82.68	83.32	33,373
05 Aug 22	83.34000 -0.17	83.67	82.60	83.51	37,332
04 Aug 22	83.51000 +1.38	84.25	82.65	83.03	66,668
03 Aug 22	82.13000 +0.19	82.69	80.30	81.90	93,614
02 Aug 22	81.94000 -0.95	82.57	81.00	82.50	134,861
29 Jul 22	82.89000 -0.79	84.34	82.81	83.39	51,588
28 Jul 22	83.68000 -1.49	85.35	83.38	85.17	100,721
27 Jul 22	85.17000 +0.21	85.79	84.64	84.83	45,535
26 Jul 22	84.96000 -0.92	85.40	84.41	85.34	131,121
25 Jul 22	85.88000 +0.23	87.00	85.32	85.68	68,425
22 Jul 22	85.65000 +0.00	86.27	85.19	85.65	57,978
21 Jul 22	85.65000 +1.14	85.82	83.97	84.51	52,762
20 Jul 22	84.51000 +0.66	84.71	83.42	84.46	40,435
19 Jul 22	83.85000 +1.35	84.03	81.44	82.75	79,469
18 Jul 22	82.50000 +0.33	83.95	81.79	81.94	71,473
15 Jul 22	82.17000 -3.65	84.89	81.80	84.89	86,964
14 Jul 22	85.82000 -0.80	88.05	85.52	86.35	212,022
13 Jul 22	86.62000 -2.60	89.25	85.97	88.48	110,431
12 Jul 22	89.22000 +1.20	90.07	87.53	88.21	116,046
11 Jul 22	88.02000 -1.18	89.22	87.80	88.21	77,567
08 Jul 22	89.20000 +1.09	89.83	87.79	88.38	53,561
07 Jul 22	88.11000 -1.11	90.77	88.05	89.73	51,581
06 Jul 22	89.22000 -0.30	90.10	88.84	89.70	40,510
05 Jul 22	89.52000 +0.32	89.71	87.76	89.07	35,170
04 Jul 22	89.20000 +2.13	89.77	87.07	87.21	33,339
30 Jun 22	87.07000 -1.03	88.53	86.79	87.09	98,835
29 Jun 22	88.10000 -3.42	90.61	87.34	88.51	136,252
28 Jun 22	91.52000 +0.74	92.70	90.98	91.41	168,288
27 Jun 22	90.78000 +0.46	91.44	90.00	90.40	146,742
24 Jun 22	90.32000 +2.69	90.70	87.87	87.87	83,043
23 Jun 22	87.63000 -1.71	89.52	86.95	89.52	124,028
22 Jun 22	89.34000 -1.29	90.63	88.08	90.63	98,325
21 Jun 22	90.63000 -0.45	91.67	90.41	91.67	117,752
20 Jun 22	91.08000 +0.21	91.76	90.10	91.12	79,810
17 Jun 22	90.87000 +0.64	93.32	90.46	93.32	115,198
16 Jun 22	90.23000 -3.83	94.12	89.76	93.62	93,870
15 Jun 22	94.06000 -1.41	96.36	94.06	95.75	104,228
14 Jun 22	95.47000 -0.66	97.30	94.76	95.93	45,197
13 Jun 22	96.13000 -1.34	96.89	95.44	96.64	45,280
10 Jun 22	97.47000 -0.61	98.74	96.65	97.50	49,904
09 Jun 22	98.08000 -0.07	98.60	97.40	98.00	39,328
08 Jun 22	98.15000 -1.32	99.65	97.75	99.65	90,378
07 Jun 22	99.47000 -0.24	100.00	98.99	99.07	50,415
06 Jun 22	99.71000 -0.31	101.54	99.21	100.29	296,254
03 Jun 22	100.02000 -0.15	101.60	99.50	100.13	94,440
02 Jun 22	100.17000 -4.26	105.17	100.00	103.73	136,500
01 Jun 22	104.43000 -0.82	105.60	103.73	105.20	74,973
31 May 22	105.25000 -0.73	106.61	104.43	106.18	138,376
30 May 22	105.98000 -0.17	107.19	105.39	106.15	20,236
27 May 22	106.15000 +0.45	106.75	105.81	105.87	47,778
26 May 22	105.70000 +0.17	106.66	105.37	105.56	102,636
25 May 22	105.53000 +2.34	105.86	103.50	103.50	60,844
24 May 22	103.19000 +0.27	103.51	102.21	102.21	65,200
20 May 22	102.92000 +0.74	103.50	101.58	101.58	40,715
19 May 22	102.18000 -0.28	103.17	102.07	102.51	77,967
18 May 22	102.46000 +0.46	103.41	101.53	101.53	68,238
17 May 22	102.00000 +0.65	102.87	101.22	102.82	60,515
16 May 22	101.35000 +0.98	102.10	99.88	100.12	319,891
13 May 22	100.37000 +4.37	100.81	95.93	96.33	83,141
12 May 22	96.00000 +0.44	96.49	93.80	95.00	91,981
11 May 22	95.56000 -0.84	96.83	95.00	96.18	116,539
10 May 22	96.40000 -0.04	98.70	96.19	96.99	99,996
09 May 22	96.44000 +0.79	98.26	94.50	95.35	126,907
06 May 22	95.65000 -1.56	96.86	95.50	96.71	71,976
05 May 22	97.21000 -1.11	98.92	96.45	98.47	110,514
04 May 22	98.32000 -1.19	99.80	97.21	99.44	77,437
03 May 22	99.51000 -0.32	100.69	99.44	99.96	86,996
02 May 22	99.83000 -5.67	104.70	99.60	104.41	281,368
29 Apr 22	105.50000 -2.61	108.55	105.15	107.10	110,455
28 Apr 22	108.11000 +0.51	109.01	107.61	108.64	117,452
27 Apr 22	107.60000 -0.55	108.84	107.46	108.46	61,295
26 Apr 22	108.15000 -2.75	110.82	107.88	110.82	65,129
25 Apr 22	110.90000 -0.04	111.38	109.12	111.38	96,512
22 Apr 22	110.94000 -1.84	113.26	110.75	112.12	72,872
21 Apr 22	112.78000 -0.98	113.69	112.42	113.59	89,213
20 Apr 22	113.76000 +0.40	114.19	113.19	113.19	67,406
19 Apr 22	113.36000 +0.06	114.66	112.68	112.68	136,230
18 Apr 22	113.30000 +2.51	114.04	110.79	110.79	87,264
14 Apr 22	110.79000 +3.41	111.80	108.68	108.76	118,571
13 Apr 22	107.38000 -0.47	108.42	106.38	108.08	236,979
12 Apr 22	107.85000 +1.91	108.03	106.73	107.01	93,917
11 Apr 22	105.94000 -0.85	107.51	105.76	106.81	176,725
08 Apr 22	106.79000 +0.03	107.48	106.04	106.51	65,721
07 Apr 22	106.76000 +0.63	107.02	105.15	105.70	66,161
06 Apr 22	106.13000 +1.77	106.13	103.44	103.97	68,104
05 Apr 22	104.36000 -0.30	106.40	104.25	104.64	332,809
04 Apr 22	104.66000 +1.05	105.00	103.25	103.57	38,177
01 Apr 22	103.61000 +0.13	103.78	102.49	103.54	205,391
31 Mar 22	103.48000 -1.44	105.51	103.36	104.02	35,687
30 Mar 22	104.92000 +1.39	105.02	102.50	104.06	50,118
29 Mar 22	103.53000 +0.94	104.26	102.73	104.13	45,058
28 Mar 22	102.59000 -0.01	103.19	102.10	103.19	27,223
25 Mar 22	102.60000 +0.10	103.37	102.51	103.02	23,489
24 Mar 22	102.50000 -0.52	104.51	102.32	104.51	81,786
23 Mar 22	103.02000 -0.34	104.86	102.95	104.86	54,198
22 Mar 22	103.36000 +1.02	104.20	102.12	102.53	51,547
21 Mar 22	102.34000 +1.35	102.50	100.69	100.96	35,869
18 Mar 22	100.99000 -2.10	102.82	100.60	102.67	136,093
17 Mar 22	103.09000 +0.03	103.75	102.52	102.99	95,791
16 Mar 22	103.06000 +1.49	103.29	101.57	101.57	34,468
15 Mar 22	101.57000 -1.78	103.72	100.95	103.44	65,984
14 Mar 22	103.35000 +0.16	103.90	101.28	102.75	40,614
11 Mar 22	103.19000 -0.26	104.40	102.20	103.76	63,870
10 Mar 22	103.45000 -1.47	104.65	102.88	104.05	137,326
09 Mar 22	104.92000 -0.09	105.91	104.53	105.51	39,395
08 Mar 22	105.01000 +0.40	107.17	104.00	104.24	121,265
07 Mar 22	104.61000 +2.71	104.73	100.53	101.41	53,275
04 Mar 22	101.90000 +1.16	102.11	99.66	99.66	48,960
03 Mar 22	100.74000 -0.47	101.60	100.74	101.19	24,801
02 Mar 22	101.21000 +0.41	101.58	100.14	100.44	29,805
01 Mar 22	100.80000 -0.40	102.05	99.77	101.63	58,813
28 Feb 22	101.20000 -0.78	101.92	100.55	100.55	57,446
25 Feb 22	101.98000 +1.08	102.66	101.00	101.68	50,608
24 Feb 22	100.90000 -1.95	101.58	100.52	101.40	48,370
23 Feb 22	102.85000 -1.48	104.53	102.78	104.19	62,469
22 Feb 22	104.33000 -0.39	105.17	103.82	103.96	69,496
18 Feb 22	104.72000 -0.12	105.32	103.93	104.84	56,251
17 Feb 22	104.84000 -0.54	106.71	104.61	106.70	62,196
16 Feb 22	105.38000 -0.02	106.33	103.52	105.88	41,820
15 Feb 22	105.40000 -0.19	105.88	105.02	105.63	36,224
14 Feb 22	105.59000 +0.17	106.14	105.06	105.32	57,829
11 Feb 22	105.42000 +0.18	106.00	105.08	105.52	64,284
10 Feb 22	105.24000 +0.11	106.40	104.92	104.92	54,268
09 Feb 22	105.13000 +0.81	105.74	104.58	104.65	79,037
08 Feb 22	104.32000 +1.36	104.90	102.09	103.37	67,530
07 Feb 22	102.96000 -0.25	103.58	102.65	103.00	75,989
04 Feb 22	103.21000 +0.46	103.78	102.50	102.74	38,408
03 Feb 22	102.75000 -1.09	104.00	102.10	103.14	69,451
02 Feb 22	103.84000 +0.22	104.02	102.68	103.45	60,743
01 Feb 22	103.62000 -0.72	105.43	102.68	103.74	135,538
31 Jan 22	104.34000 +3.31	104.47	100.50	100.50	130,220
28 Jan 22	101.03000 +4.14	101.06	96.70	96.70	89,385
27 Jan 22	96.89000 +0.28	97.70	96.65	97.00	89,995
26 Jan 22	96.61000 -1.21	98.30	96.00	97.44	83,906
25 Jan 22	97.82000 -0.13	98.59	96.27	97.56	91,901
24 Jan 22	97.95000 +0.40	98.13	95.50	98.04	139,155
21 Jan 22	97.55000 -2.23	99.50	97.52	99.50	63,855
20 Jan 22	99.78000 -0.72	101.68	99.72	100.83	80,909
19 Jan 22	100.50000 +2.60	100.69	97.55	98.03	95,219
18 Jan 22	97.90000 -1.56	99.24	97.45	99.24	271,935
17 Jan 22	99.46000 +0.76	99.72	98.36	98.61	54,245
14 Jan 22	98.70000 -0.91	101.79	98.63	100.99	99,747
13 Jan 22	99.61000 +0.38	100.27	98.40	99.30	94,758
12 Jan 22	99.23000 -2.81	102.48	99.21	102.48	152,057
11 Jan 22	102.04000 -0.61	102.67	100.92	102.57	101,730
10 Jan 22	102.65000 +1.79	102.78	100.71	101.39	73,474
07 Jan 22	100.86000 +0.96	101.26	99.90	99.90	51,768
06 Jan 22	99.90000 -0.40	100.70	99.50	100.30	41,279
05 Jan 22	100.30000 +0.14	101.99	100.19	100.73	99,831
04 Jan 22	100.16000 -0.57	101.30	99.81	100.01	45,271
31 Dec 21	100.73000 +0.31	100.77	100.07	100.39	29,924
30 Dec 21	100.42000 +0.70	100.69	99.37	99.82	50,186
29 Dec 21	99.72000 -0.39	101.75	99.00	101.75	44,767
24 Dec 21	100.11000 +1.01	100.11	99.39	99.53	7,926
23 Dec 21	99.10000 +0.10	99.99	98.88	99.75	41,878
22 Dec 21	99.00000 +0.50	100.10	98.10	98.50	61,899
21 Dec 21	98.50000 +1.07	99.28	97.45	98.00	45,109
20 Dec 21	97.43000 -1.19	98.37	96.68	97.81	71,047
17 Dec 21	98.62000 +1.70	98.84	96.49	96.69	504,033
16 Dec 21	96.92000 +0.45	97.53	96.21	96.21	56,148
15 Dec 21	96.47000 -0.60	97.33	95.99	97.30	68,321
14 Dec 21	97.07000 -1.37	98.31	96.73	98.31	137,933
13 Dec 21	98.44000 -0.37	98.80	97.50	98.00	87,323
10 Dec 21	98.81000 -0.49	99.34	97.50	99.34	87,249
09 Dec 21	99.30000 -1.01	100.83	99.22	100.22	46,279
08 Dec 21	100.31000 +1.15	100.82	99.00	99.00	114,088
07 Dec 21	99.16000 -0.51	100.61	99.00	100.25	79,835
06 Dec 21	99.67000 -0.27	100.17	99.05	99.94	95,991
03 Dec 21	99.94000 +0.99	100.51	99.34	99.89	82,125
02 Dec 21	98.95000 +1.86	100.02	98.00	99.00	92,864
01 Dec 21	97.09000 -0.54	98.85	97.09	98.00	49,683
30 Nov 21	97.63000 -1.29	99.06	96.64	99.06	110,012
29 Nov 21	98.92000 -0.55	99.72	98.01	99.47	59,453
26 Nov 21	99.47000 -1.43	100.90	98.78	100.90	46,409
25 Nov 21	100.90000 +1.15	101.08	99.54	99.91	66,165
24 Nov 21	99.75000 +0.31	100.06	98.57	98.91	97,919
23 Nov 21	99.44000 +1.00	99.88	97.91	98.49	211,307
22 Nov 21	98.44000 -0.51	98.96	97.71	98.95	92,484
19 Nov 21	98.95000 -0.18	99.73	98.31	98.92	122,529
18 Nov 21	99.13000 -0.61	99.50	98.40	99.50	102,077
17 Nov 21	99.74000 -0.72	100.86	99.42	100.46	66,006
16 Nov 21	100.46000 -0.32	101.36	99.77	100.90	83,523
15 Nov 21	100.78000 -3.25	104.48	99.98	104.48	118,644
12 Nov 21	104.03000 -2.22	106.98	103.55	106.40	114,905
11 Nov 21	106.25000 +0.27	106.62	105.86	106.25	81,693
10 Nov 21	105.98000 -0.66	107.97	105.53	107.97	107,973
09 Nov 21	106.64000 -0.07	107.38	106.38	106.75	63,051
08 Nov 21	106.71000 +0.74	107.16	105.62	105.97	121,560
05 Nov 21	105.97000 +0.32	108.13	105.01	105.66	121,268
04 Nov 21	105.65000 +0.26	106.57	104.46	105.27	91,439
03 Nov 21	105.39000 +0.26	106.00	104.81	105.06	66,782
02 Nov 21	105.13000 -0.09	105.70	104.01	105.51	130,219
01 Nov 21	105.22000 -1.07	108.71	104.95	106.30	63,808
29 Oct 21	106.29000 -1.87	108.42	106.14	108.42	56,010
28 Oct 21	108.16000 +1.46	108.99	106.71	107.03	69,949
27 Oct 21	106.70000 -0.58	107.34	106.33	106.91	34,493
26 Oct 21	107.28000 +0.21	108.97	107.24	107.44	35,642
25 Oct 21	107.07000 -1.34	108.17	106.90	108.17	94,707
22 Oct 21	108.41000 +0.31	108.76	108.01	108.10	23,080
21 Oct 21	108.10000 -0.30	108.40	107.80	108.40	32,088
20 Oct 21	108.40000 +0.40	108.45	107.80	108.12	31,583
19 Oct 21	108.00000 +0.24	108.32	107.51	108.32	31,041
18 Oct 21	107.76000 -0.14	108.38	107.11	108.32	64,285
15 Oct 21	107.90000 -0.09	108.38	107.61	108.38	124,809
14 Oct 21	107.99000 -0.32	109.03	107.22	108.84	124,033
13 Oct 21	108.31000 -1.55	110.33	107.90	110.33	87,192
12 Oct 21	109.86000 -1.51	111.68	109.71	111.63	132,292
08 Oct 21	111.37000 -1.71	113.08	111.19	113.08	148,525
07 Oct 21	113.08000 +0.58	113.34	111.88	112.68	62,778
06 Oct 21	112.50000 +0.25	113.26	111.62	112.37	41,727
05 Oct 21	112.25000 +0.04	112.44	111.22	112.32	67,501
04 Oct 21	112.21000 +0.09	112.36	111.54	112.26	27,387
01 Oct 21	112.12000 -0.44	112.91	111.38	112.91	57,685
30 Sep 21	112.56000 -1.44	114.06	112.49	113.69	66,700
29 Sep 21	114.00000 -0.25	114.74	113.12	114.25	40,812
28 Sep 21	114.25000 +0.80	115.00	113.01	113.26	72,416
27 Sep 21	113.45000 -0.10	113.81	113.07	113.54	48,588
24 Sep 21	113.55000 -0.16	113.83	113.10	113.71	36,068
23 Sep 21	113.71000 -0.28	114.19	113.50	114.04	46,676
22 Sep 21	113.99000 -0.11	114.85	113.75	114.41	18,518
21 Sep 21	114.10000 +0.05	115.16	113.63	114.27	23,978
20 Sep 21	114.05000 -0.27	114.42	112.23	113.99	232,433
17 Sep 21	114.32000 -0.62	115.00	113.96	114.99	101,696
16 Sep 21	114.94000 +0.11	115.50	114.48	115.32	60,071
15 Sep 21	114.83000 +0.08	115.07	114.00	114.80	57,864
14 Sep 21	114.75000 -0.02	115.26	114.52	114.77	66,853
13 Sep 21	114.77000 -0.12	115.60	114.17	115.60	35,481
10 Sep 21	114.89000 -0.51	115.67	114.61	115.59	20,509
09 Sep 21	115.40000 -1.39	116.71	114.94	116.71	286,924
08 Sep 21	116.79000 +0.92	117.16	115.50	116.52	72,599
07 Sep 21	115.87000 -2.22	118.23	115.87	118.23	47,508
03 Sep 21	118.09000 -0.90	119.10	117.98	118.07	16,897
02 Sep 21	118.99000 +2.32	119.27	116.77	116.77	47,453
01 Sep 21	116.67000 +0.66	117.12	115.79	116.01	38,420
31 Aug 21	116.01000 -0.99	117.54	115.96	117.00	32,352
30 Aug 21	117.00000 +1.00	117.08	115.63	116.42	38,494
27 Aug 21	116.00000 -0.66	117.28	115.92	116.74	48,423
26 Aug 21	116.66000 +0.52	116.78	114.82	116.25	48,998
25 Aug 21	116.14000 +0.18	116.52	114.83	115.70	37,501
24 Aug 21	115.96000 -0.66	116.78	115.73	116.62	37,159
23 Aug 21	116.62000 +0.79	116.84	115.58	115.70	21,331
20 Aug 21	115.83000 +0.09	116.24	115.21	116.15	41,098
19 Aug 21	115.74000 +0.84	116.39	114.10	115.02	58,234
18 Aug 21	114.90000 -0.28	115.36	113.92	115.35	56,480
17 Aug 21	115.18000 -1.12	116.51	114.57	115.57	39,973
16 Aug 21	116.30000 -0.40	117.07	116.23	116.82	21,300
13 Aug 21	116.70000 +0.32	118.06	116.38	116.38	24,843
12 Aug 21	116.38000 -0.79	117.81	116.23	117.08	20,612
11 Aug 21	117.17000 +0.08	117.97	117.08	117.09	17,196
10 Aug 21	117.09000 -0.89	118.48	116.83	117.65	38,654
09 Aug 21	117.98000 +0.86	118.58	116.69	116.69	42,646
06 Aug 21	117.12000 +0.57	117.44	115.55	116.00	46,689
05 Aug 21	116.55000 -0.80	118.00	115.85	118.00	34,259
04 Aug 21	117.35000 +0.39	118.19	116.57	117.65	30,967
03 Aug 21	116.96000 -1.17	118.61	116.91	118.00	28,901
30 Jul 21	118.13000 -0.02	118.60	116.87	118.01	63,822
29 Jul 21	118.15000 +0.05	118.51	117.99	118.21	24,068
28 Jul 21	118.10000 -1.50	120.07	118.00	119.60	53,361
27 Jul 21	119.60000 +0.19	119.91	118.45	119.00	73,101
26 Jul 21	119.41000 -0.82	121.00	119.09	120.23	33,879
23 Jul 21	120.23000 +0.28	120.91	119.95	120.25	37,102
22 Jul 21	119.95000 -0.21	120.30	119.59	119.98	25,083
21 Jul 21	120.16000 +0.25	120.31	119.83	119.90	24,232
20 Jul 21	119.91000 -0.14	121.21	119.60	120.05	49,531
19 Jul 21	120.05000 -0.44	121.29	119.02	120.00	91,965
16 Jul 21	120.49000 +0.08	120.91	119.79	120.41	42,149
15 Jul 21	120.41000 -1.49	120.69	118.90	119.42	77,218
14 Jul 21	121.90000 -0.27	122.49	120.72	122.49	50,522
13 Jul 21	122.17000 +0.50	123.07	121.55	121.55	51,613
12 Jul 21	121.67000 +0.34	122.15	121.30	121.33	82,953
09 Jul 21	121.33000 +2.48	121.57	118.78	119.25	125,449
08 Jul 21	118.85000 -1.15	120.00	118.47	119.97	233,184
07 Jul 21	120.00000 -0.04	120.50	119.39	120.17	51,203
06 Jul 21	120.04000 -0.99	121.75	118.96	121.75	72,049
05 Jul 21	121.03000 -0.36	122.57	120.21	120.21	31,396
02 Jul 21	121.39000 +0.18	122.12	120.63	121.82	81,283
30 Jun 21	121.21000 +6.10	121.32	116.57	116.57	174,719
29 Jun 21	115.11000 +0.15	115.73	114.80	115.36	45,303
28 Jun 21	114.96000 +0.96	115.22	113.30	114.75	89,354
25 Jun 21	114.00000 -0.10	115.01	113.76	114.10	104,715
24 Jun 21	114.10000 +0.36	114.55	113.17	113.80	57,049
23 Jun 21	113.74000 -1.25	115.15	112.88	115.15	88,196
22 Jun 21	114.99000 -0.03	115.76	114.35	115.15	91,878
21 Jun 21	115.02000 +0.62	115.52	113.70	115.12	107,444
18 Jun 21	114.40000 -2.29	116.53	114.36	116.53	394,300
17 Jun 21	116.69000 -1.03	117.87	115.41	117.87	119,916
16 Jun 21	117.72000 -0.26	118.15	117.48	117.81	63,741
15 Jun 21	117.98000 +0.06	119.25	117.81	118.07	42,400
14 Jun 21	117.92000 +0.01	118.58	117.26	117.32	59,068
11 Jun 21	117.91000 -0.78	118.47	117.80	118.47	59,439
10 Jun 21	118.69000 +0.46	119.52	117.50	117.56	46,866
09 Jun 21	118.23000 +0.44	118.38	117.65	117.75	154,128
08 Jun 21	117.79000 -0.19	119.20	117.62	118.44	75,606
07 Jun 21	117.98000 +0.06	118.74	117.87	117.92	43,592
04 Jun 21	117.92000 +0.03	118.68	117.90	118.55	57,611
03 Jun 21	117.89000 +0.10	118.70	117.32	118.13	42,001
02 Jun 21	117.79000 +1.01	117.96	116.82	116.85	54,738
01 Jun 21	116.78000 +0.76	116.95	116.18	116.46	37,599
31 May 21	116.02000 -1.82	118.80	116.00	118.80	14,253
28 May 21	117.84000 +0.50	119.00	115.55	115.55	39,515
27 May 21	117.34000 -0.89	118.59	117.28	117.98	65,579
26 May 21	118.23000 +2.75	118.50	114.23	115.45	87,462
25 May 21	115.48000 +1.78	115.99	113.68	114.01	60,157
21 May 21	113.70000 -2.29	115.54	112.57	115.54	81,635
20 May 21	115.99000 -0.89	117.52	115.87	117.02	58,541
19 May 21	116.88000 -1.12	118.51	116.77	117.67	45,074
18 May 21	118.00000 -0.05	118.98	117.13	117.75	36,995
17 May 21	118.05000 -1.52	119.71	118.00	119.57	28,640
14 May 21	119.57000 +0.56	120.42	118.74	119.55	54,766
13 May 21	119.01000 +0.61	119.65	118.30	118.96	26,357
12 May 21	118.40000 +0.54	119.15	116.50	116.51	45,296
11 May 21	117.86000 -0.38	118.24	116.93	118.00	35,780
10 May 21	118.24000 -0.08	119.63	117.95	118.58	328,650
07 May 21	118.32000 +0.32	119.03	117.12	117.24	19,385
06 May 21	118.00000 +0.00	118.20	117.03	117.38	41,487
05 May 21	118.00000 -0.08	118.35	117.34	118.00	90,351
04 May 21	118.08000 +0.74	118.34	116.79	117.35	72,427
03 May 21	117.34000 +0.59	117.89	116.46	116.46	27,211
30 Apr 21	116.75000 +0.25	117.12	116.00	116.00	38,729
29 Apr 21	116.50000 +0.66	117.40	115.74	115.74	42,740
28 Apr 21	115.84000 -0.56	117.26	115.59	116.83	50,557
27 Apr 21	116.40000 -1.94	118.20	116.00	118.01	64,156
26 Apr 21	118.34000 +0.05	119.53	117.76	117.94	58,119
23 Apr 21	118.29000 +0.09	119.39	117.92	118.98	34,756
22 Apr 21	118.20000 -0.94	119.16	117.95	118.33	48,457
21 Apr 21	119.14000 -0.53	120.84	118.55	119.60	65,657
20 Apr 21	119.67000 +0.64	119.88	118.40	119.03	46,387
19 Apr 21	119.03000 +0.47	120.90	118.62	120.90	73,397
16 Apr 21	118.56000 -2.63	121.19	118.52	121.19	58,599
15 Apr 21	121.19000 +2.29	121.65	118.89	119.40	103,723
14 Apr 21	118.90000 +0.40	121.25	118.73	118.88	100,701
13 Apr 21	118.50000 +0.08	119.31	117.96	118.32	61,056
12 Apr 21	118.42000 -0.06	119.10	118.01	118.91	131,723
09 Apr 21	118.48000 -2.13	120.88	117.92	120.88	264,828
08 Apr 21	120.61000 +0.82	120.87	119.16	119.79	273,969
07 Apr 21	119.79000 +1.43	119.84	117.89	118.61	68,885
06 Apr 21	118.36000 +0.06	118.53	117.43	118.30	54,245
05 Apr 21	118.30000 -0.06	119.25	117.76	118.98	49,150
01 Apr 21	118.36000 +0.36	118.54	117.54	118.25	26,020
31 Mar 21	118.00000 -1.27	120.02	117.43	119.25	112,638
30 Mar 21	119.27000 +0.11	120.39	117.96	119.48	118,899
29 Mar 21	119.16000 -0.35	120.68	118.43	120.13	58,327
26 Mar 21	119.51000 -1.59	121.37	118.50	120.84	98,109
25 Mar 21	121.10000 +1.67	121.42	118.25	118.75	56,025
24 Mar 21	119.43000 -2.70	122.58	118.75	122.00	81,801
23 Mar 21	122.13000 +1.54	122.82	120.37	120.71	91,536
22 Mar 21	120.59000 +1.33	121.05	118.60	118.99	104,237
19 Mar 21	119.26000 -1.04	121.35	118.96	119.14	125,307
18 Mar 21	120.30000 -1.66	122.05	119.44	121.70	68,541
17 Mar 21	121.96000 +2.04	122.00	119.48	121.53	88,626
16 Mar 21	119.92000 +0.01	122.67	119.59	121.31	154,008
15 Mar 21	119.91000 +2.10	120.41	117.83	118.09	66,171
12 Mar 21	117.81000 +1.06	119.00	116.48	118.76	76,754
11 Mar 21	116.75000 +0.26	117.33	115.69	116.33	67,481
10 Mar 21	116.49000 -1.42	118.29	115.59	118.29	53,203
09 Mar 21	117.91000 +0.26	119.11	117.13	117.96	105,293
08 Mar 21	117.65000 +1.71	118.58	115.85	115.97	75,464
05 Mar 21	115.94000 +1.02	116.90	115.08	115.08	106,935
04 Mar 21	114.92000 -1.00	115.92	114.28	115.06	55,272
03 Mar 21	115.92000 -0.88	116.73	115.41	116.73	82,641
02 Mar 21	116.80000 +0.77	117.12	115.84	116.08	38,128
01 Mar 21	116.03000 +0.96	116.90	114.63	115.51	104,990
26 Feb 21	115.07000 +0.83	115.70	113.27	114.40	107,560
25 Feb 21	114.24000 -0.49	114.81	113.68	114.45	62,914
24 Feb 21	114.73000 -0.08	115.06	113.51	114.36	37,974
23 Feb 21	114.81000 -0.88	115.48	113.60	115.48	108,447
22 Feb 21	115.69000 -0.55	116.68	114.68	115.87	75,609
19 Feb 21	116.24000 -0.35	116.88	115.39	116.28	176,192
18 Feb 21	116.59000 +0.27	116.72	114.00	116.00	112,858
17 Feb 21	116.32000 -2.18	118.74	115.51	118.35	170,352
16 Feb 21	118.50000 +1.16	119.36	117.72	117.72	94,816
12 Feb 21	117.34000 +2.05	118.04	115.02	115.43	113,021
11 Feb 21	115.29000 +0.08	116.48	113.86	113.86	84,141
10 Feb 21	115.21000 +1.19	115.43	112.47	114.00	205,161
09 Feb 21	114.02000 +2.01	114.19	112.11	112.41	142,166
08 Feb 21	112.01000 +1.30	112.58	110.42	110.95	101,774
05 Feb 21	110.71000 +0.48	110.80	108.84	110.28	76,638
04 Feb 21	110.23000 +0.65	111.00	109.02	109.02	93,301
03 Feb 21	109.58000 +0.01	109.70	108.12	109.50	96,176
02 Feb 21	109.57000 -0.03	110.73	109.03	109.60	100,149
01 Feb 21	109.60000 +0.61	110.46	108.69	109.28	85,695
29 Jan 21	108.99000 -0.28	110.32	108.64	109.02	140,698
28 Jan 21	109.27000 +0.45	109.80	108.57	108.60	92,147
27 Jan 21	108.82000 +0.16	109.66	107.90	108.02	104,878
26 Jan 21	108.66000 +0.99	110.30	107.54	108.09	115,737
25 Jan 21	107.67000 +1.87	108.49	105.72	106.01	165,982
22 Jan 21	105.80000 +0.98	106.21	104.43	104.73	86,038
21 Jan 21	104.82000 +1.64	105.00	103.38	103.38	194,673
20 Jan 21	103.18000 -0.36	103.63	102.29	103.21	132,002
19 Jan 21	103.54000 -2.99	107.35	102.43	107.14	196,987
18 Jan 21	106.53000 +4.78	106.78	101.76	101.76	117,685
15 Jan 21	101.75000 +5.75	102.11	100.00	100.00	402,569
14 Jan 21	96.00000 -1.38	97.51	95.71	96.98	291,995
13 Jan 21	97.38000 -0.34	97.83	96.60	97.71	129,110
12 Jan 21	97.72000 -0.26	98.37	97.08	98.37	200,784
11 Jan 21	97.98000 -0.31	98.30	97.54	98.30	85,955
08 Jan 21	98.29000 +0.29	98.86	97.75	98.05	76,108
07 Jan 21	98.00000 -0.18	98.38	97.48	98.18	94,484
06 Jan 21	98.18000 -0.47	99.01	97.78	99.01	85,411
05 Jan 21	98.65000 +1.11	99.45	97.45	97.56	107,078
04 Jan 21	97.54000 -0.32	98.58	97.25	97.97	40,911
31 Dec 20	97.86000 -0.73	98.82	97.73	98.59	26,804
30 Dec 20	98.59000 -0.79	99.94	98.41	99.75	36,824
29 Dec 20	99.38000 +0.98	99.62	98.47	99.62	35,248
24 Dec 20	98.40000 +0.63	98.40	97.77	97.77	48,715
23 Dec 20	97.77000 +0.00	98.35	97.65	97.99	43,410
22 Dec 20	97.77000 -0.71	98.50	96.92	98.50	147,411
21 Dec 20	98.48000 -1.13	99.15	97.95	99.10	45,125
18 Dec 20	99.61000 +0.81	100.11	98.40	98.87	141,359
17 Dec 20	98.80000 -0.73	99.92	97.48	99.16	94,306
16 Dec 20	99.53000 -0.84	101.18	98.63	100.35	60,471
15 Dec 20	100.37000 +1.12	100.99	99.47	99.75	92,954
14 Dec 20	99.25000 +1.04	100.46	98.19	98.73	164,014
11 Dec 20	98.21000 +2.32	98.35	95.69	95.69	150,493
10 Dec 20	95.89000 +0.60	96.31	94.80	95.24	128,621
09 Dec 20	95.29000 +0.19	95.55	94.31	95.30	90,762
08 Dec 20	95.10000 +0.00	95.34	94.57	95.09	70,472
07 Dec 20	95.10000 -0.22	96.08	94.88	95.50	186,738
04 Dec 20	95.32000 +0.12	95.61	95.00	95.61	51,291
03 Dec 20	95.20000 -0.19	95.92	94.68	95.50	80,765
02 Dec 20	95.39000 -0.10	95.79	94.98	95.60	62,358
01 Dec 20	95.49000 +1.48	95.63	93.81	94.04	97,255
30 Nov 20	94.01000 -0.37	94.44	93.15	94.39	108,830
27 Nov 20	94.38000 -0.60	95.09	94.20	94.57	40,467
26 Nov 20	94.98000 +0.14	95.26	94.43	94.84	14,690
25 Nov 20	94.84000 -0.45	95.29	93.46	95.29	185,459
24 Nov 20	95.29000 -0.78	96.53	94.76	96.27	94,158
23 Nov 20	96.07000 -0.94	97.65	95.53	97.65	76,030
20 Nov 20	97.01000 +3.29	97.44	94.46	95.72	156,613
19 Nov 20	93.72000 +0.17	94.47	92.35	93.50	88,339
18 Nov 20	93.55000 -1.25	95.50	93.52	95.00	141,458
17 Nov 20	94.80000 -0.72	95.98	93.93	95.78	119,109
16 Nov 20	95.52000 +1.34	95.73	94.30	95.37	92,037
13 Nov 20	94.18000 -0.14	95.10	94.13	94.71	45,132
12 Nov 20	94.32000 +0.07	94.75	93.37	94.24	130,632
11 Nov 20	94.25000 +1.80	94.28	92.60	92.60	166,925
10 Nov 20	92.45000 +0.96	93.19	91.60	92.29	109,222
09 Nov 20	91.49000 -0.63	93.40	89.90	92.64	671,673
06 Nov 20	92.12000 -0.55	93.69	92.01	93.01	76,162
05 Nov 20	92.67000 +0.19	93.98	91.78	93.98	114,878
04 Nov 20	92.48000 +0.38	92.83	91.01	92.47	194,204
03 Nov 20	92.10000 -0.19	92.99	90.76	92.29	94,477
02 Nov 20	92.29000 -0.51	93.50	91.42	92.89	187,283
30 Oct 20	92.80000 -1.43	94.17	91.54	94.17	145,318
29 Oct 20	94.23000 +0.38	95.66	93.40	94.00	113,456
28 Oct 20	93.85000 -1.55	95.99	92.78	95.99	286,263
27 Oct 20	95.40000 -0.04	96.44	95.05	95.43	166,745
26 Oct 20	95.44000 -1.55	97.43	94.42	97.01	125,939
23 Oct 20	96.99000 -0.56	98.98	96.61	97.54	93,838
22 Oct 20	97.55000 -1.89	100.25	97.06	99.99	240,161
21 Oct 20	99.44000 -0.38	101.00	99.34	100.20	146,597
20 Oct 20	99.82000 -2.07	103.39	99.68	102.78	233,531
19 Oct 20	101.89000 -1.61	106.50	99.90	106.25	231,146
16 Oct 20	103.50000 -1.63	105.57	102.91	105.10	59,884
15 Oct 20	105.13000 +0.84	105.25	102.85	104.29	98,578
14 Oct 20	104.29000 -2.81	106.73	104.29	106.71	121,061
13 Oct 20	107.10000 -1.65	110.76	106.37	108.62	171,211
09 Oct 20	108.75000 +0.06	111.03	108.57	110.98	307,251
08 Oct 20	108.69000 -0.06	109.99	108.11	109.74	246,129
07 Oct 20	108.75000 -1.20	110.50	108.30	109.55	74,626
06 Oct 20	109.95000 -1.69	112.99	109.64	112.48	38,458
05 Oct 20	111.64000 +1.19	112.70	110.82	111.00	59,627
02 Oct 20	110.45000 +0.23	110.64	109.09	109.88	82,958
01 Oct 20	110.22000 +1.03	110.55	108.81	108.87	87,804
30 Sep 20	109.19000 -1.12	110.40	108.91	110.40	62,797
29 Sep 20	110.31000 -0.43	110.62	108.81	110.41	45,039
28 Sep 20	110.74000 +0.87	111.55	108.88	110.84	53,314
25 Sep 20	109.87000 +3.36	110.92	105.26	105.35	99,402
24 Sep 20	106.51000 -0.53	107.22	104.99	106.80	78,464
23 Sep 20	107.04000 -2.11	109.61	106.85	109.15	102,640
22 Sep 20	109.15000 +0.55	109.58	107.70	109.23	110,645
21 Sep 20	108.60000 -3.09	110.72	107.33	110.70	177,001
18 Sep 20	111.69000 -1.65	113.75	111.02	113.70	113,396
17 Sep 20	113.34000 -0.66	114.00	112.06	113.13	76,552
16 Sep 20	114.00000 +1.15	116.20	113.30	113.95	180,426
15 Sep 20	112.85000 -0.38	114.36	112.72	112.72	110,774
14 Sep 20	113.23000 +2.83	114.12	110.52	111.46	153,913
11 Sep 20	110.40000 -0.17	111.99	109.38	110.84	82,911
10 Sep 20	110.57000 +1.24	112.08	109.33	110.01	131,711
09 Sep 20	109.33000 +2.58	109.50	105.55	106.33	130,777
08 Sep 20	106.75000 -6.25	108.38	102.00	105.00	277,393
04 Sep 20	113.00000 -0.43	114.99	110.96	113.90	135,039
03 Sep 20	113.43000 -0.84	116.63	112.06	115.25	268,112
02 Sep 20	114.27000 +14.92	132.00	103.52	129.00	975,806
01 Sep 20	99.35000 +1.57	100.16	97.12	97.51	139,531
31 Aug 20	97.78000 -2.74	100.12	97.46	100.01	85,267
28 Aug 20	100.52000 -2.12	102.54	100.16	102.39	87,971
27 Aug 20	102.64000 -0.13	103.22	102.19	102.19	55,224
26 Aug 20	102.77000 -0.60	103.85	101.90	103.25	132,337
25 Aug 20	103.37000 -1.34	105.35	102.58	105.35	148,232
24 Aug 20	104.71000 +0.66	105.61	103.46	103.53	85,654
21 Aug 20	104.05000 +0.42	104.91	103.13	103.63	55,843
20 Aug 20	103.63000 -0.60	104.61	102.61	104.23	85,814
19 Aug 20	104.23000 +1.09	105.85	102.65	103.09	85,215
18 Aug 20	103.14000 -0.58	104.02	102.85	103.35	41,977
17 Aug 20	103.72000 +1.80	104.33	102.03	102.85	82,577
14 Aug 20	101.92000 +0.09	102.66	101.49	102.00	61,827
13 Aug 20	101.83000 -1.55	103.23	101.78	102.24	29,450
12 Aug 20	103.38000 +0.32	105.85	102.80	103.06	132,166
11 Aug 20	103.06000 +0.00	103.41	102.69	102.78	38,952
10 Aug 20	103.06000 -0.38	104.94	102.18	103.81	263,042
07 Aug 20	103.44000 -0.92	105.00	103.13	103.82	31,640
06 Aug 20	104.36000 -0.15	104.48	102.62	104.30	64,133
05 Aug 20	104.51000 -0.63	105.59	103.61	105.10	283,118
04 Aug 20	105.14000 +3.04	105.66	101.86	102.98	101,533
31 Jul 20	102.10000 +1.13	102.18	100.26	100.76	116,627
30 Jul 20	100.97000 +1.22	101.11	99.67	99.86	42,954
29 Jul 20	99.75000 +0.21	100.41	98.72	99.86	66,382
28 Jul 20	99.54000 +1.01	100.06	97.76	98.56	75,879
27 Jul 20	98.53000 -0.17	99.08	97.80	98.25	109,022
24 Jul 20	98.70000 -1.01	100.29	98.10	99.52	54,711
23 Jul 20	99.71000 +0.42	100.16	98.90	99.44	121,902
22 Jul 20	99.29000 -1.10	100.60	98.12	100.60	167,381
21 Jul 20	100.39000 -2.45	103.00	100.35	103.00	84,758
20 Jul 20	102.84000 -1.93	105.12	102.33	104.81	73,212
17 Jul 20	104.77000 +5.40	107.28	100.98	100.99	218,661
16 Jul 20	99.37000 +0.21	99.96	97.49	98.99	169,763
15 Jul 20	99.16000 +1.86	99.43	96.11	98.23	103,110
14 Jul 20	97.30000 +1.54	97.86	95.02	95.02	69,028
13 Jul 20	95.76000 -0.88	97.79	95.50	96.62	130,850
10 Jul 20	96.64000 +0.88	97.26	95.95	96.24	110,042
09 Jul 20	95.76000 -0.78	97.40	95.48	96.63	267,715
08 Jul 20	96.54000 -4.24	100.16	95.86	100.16	136,341
07 Jul 20	100.78000 +1.15	100.97	99.44	99.99	50,885
06 Jul 20	99.63000 -0.56	100.99	97.99	100.76	166,823
03 Jul 20	100.19000 -2.88	102.95	99.84	102.95	36,470
02 Jul 20	103.07000 +5.26	105.87	98.48	98.90	146,787
30 Jun 20	97.81000 -1.28	99.22	95.18	99.09	148,336
29 Jun 20	99.09000 +0.93	100.68	97.93	97.93	41,680
26 Jun 20	98.16000 -0.52	99.00	97.59	98.61	98,826
25 Jun 20	98.68000 +1.34	98.76	96.40	96.41	80,774
24 Jun 20	97.34000 -1.21	98.47	97.19	98.47	65,970
23 Jun 20	98.55000 -0.17	99.60	98.29	98.84	71,451
22 Jun 20	98.72000 -0.37	101.16	98.68	99.98	85,126
19 Jun 20	99.09000 +1.65	99.25	97.25	97.31	147,468
18 Jun 20	97.44000 +1.64	98.54	95.37	95.37	90,324
17 Jun 20	95.80000 +0.09	96.46	94.88	95.71	95,500
16 Jun 20	95.71000 -2.58	99.16	95.01	99.15	160,482
15 Jun 20	98.29000 +0.00	98.63	96.14	97.46	67,523
12 Jun 20	98.29000 +1.41	99.51	97.82	97.82	81,861
11 Jun 20	96.88000 -3.95	100.00	96.83	100.00	60,338
10 Jun 20	100.83000 +1.09	101.67	99.74	99.74	95,318
09 Jun 20	99.74000 -0.64	100.43	99.41	100.01	56,385
08 Jun 20	100.38000 -1.11	102.65	99.28	101.30	87,181
05 Jun 20	101.49000 -0.66	104.31	100.85	102.63	88,217
04 Jun 20	102.15000 -2.26	106.23	101.74	104.23	66,489
03 Jun 20	104.41000 +1.87	104.74	102.35	102.53	53,734
02 Jun 20	102.54000 +0.36	102.81	100.97	102.14	31,639
01 Jun 20	102.18000 -0.64	102.59	101.05	102.59	67,902
29 May 20	102.82000 -1.69	104.44	101.23	104.44	66,943
28 May 20	104.51000 +5.52	105.02	99.42	99.42	87,696
27 May 20	98.99000 -0.80	99.97	98.58	99.72	87,056
26 May 20	99.79000 -1.84	101.82	99.31	101.67	86,972
25 May 20	101.63000 +1.15	101.63	99.51	100.69	38,049
22 May 20	100.48000 +0.54	102.08	98.96	99.82	62,748
21 May 20	99.94000 +0.58	101.07	98.51	99.03	60,854
20 May 20	99.36000 +1.07	99.81	98.91	99.74	57,401
19 May 20	98.29000 -2.87	102.38	98.01	102.31	207,704
15 May 20	101.16000 +0.57	102.07	100.22	100.99	38,556
14 May 20	100.59000 +0.59	101.25	98.48	99.99	68,225
13 May 20	100.00000 -0.77	101.56	99.61	101.24	73,045
12 May 20	100.77000 -1.06	103.71	100.60	102.38	161,905
11 May 20	101.83000 -0.33	102.04	100.98	101.45	268,432
08 May 20	102.16000 +0.41	102.35	100.90	102.19	73,069
07 May 20	101.75000 +1.25	101.92	99.55	100.49	82,704
06 May 20	100.50000 -1.66	102.72	99.47	102.31	103,740
05 May 20	102.16000 -2.11	106.27	101.66	104.71	100,992
04 May 20	104.27000 +1.55	104.59	101.02	102.56	111,906
01 May 20	102.72000 -0.19	104.13	100.60	101.61	146,080
30 Apr 20	102.91000 -2.09	104.92	102.34	104.92	122,430
29 Apr 20	105.00000 -1.08	107.38	104.48	106.65	131,315
28 Apr 20	106.08000 +5.23	106.34	100.59	100.88	237,221
27 Apr 20	100.85000 +1.52	101.00	98.58	98.58	139,703
24 Apr 20	99.33000 -1.67	101.94	98.36	101.00	300,943
23 Apr 20	101.00000 +1.97	103.14	98.58	98.64	171,705
22 Apr 20	99.03000 +1.02	99.39	97.35	98.52	108,958
21 Apr 20	98.01000 -1.62	100.32	97.92	99.15	116,354
20 Apr 20	99.63000 +2.21	99.96	95.29	95.94	126,258
17 Apr 20	97.42000 +2.42	97.52	92.69	95.48	268,705
16 Apr 20	95.00000 -0.65	96.61	94.69	96.40	156,622
15 Apr 20	95.65000 -0.02	96.91	95.55	95.86	125,123
14 Apr 20	95.67000 +1.93	95.91	93.83	93.83	100,914
13 Apr 20	93.74000 -0.63	94.78	93.27	94.37	129,799
09 Apr 20	94.37000 -1.13	96.89	93.56	95.94	305,874
08 Apr 20	95.50000 -0.40	96.96	94.20	96.21	131,158
07 Apr 20	95.90000 -0.50	98.97	94.85	96.40	296,708
06 Apr 20	96.40000 +2.25	97.35	95.66	95.66	156,762
03 Apr 20	94.15000 +0.09	95.95	92.38	94.93	182,232
02 Apr 20	94.06000 +0.36	95.53	92.73	93.91	159,804
01 Apr 20	93.70000 -1.77	97.60	93.22	93.91	195,364
31 Mar 20	95.47000 +0.60	97.96	94.62	94.93	131,753
30 Mar 20	94.87000 +2.55	95.27	91.50	93.07	117,756
27 Mar 20	92.32000 +2.36	94.96	87.57	88.89	97,903
26 Mar 20	89.96000 -1.80	93.45	89.96	91.74	155,683
25 Mar 20	91.76000 -0.66	94.34	91.47	92.61	108,502
24 Mar 20	92.42000 +3.06	94.11	90.84	93.00	153,816
23 Mar 20	89.36000 -6.13	96.29	89.15	94.41	125,109
20 Mar 20	95.49000 -2.12	99.99	95.03	98.45	115,244
19 Mar 20	97.61000 +1.96	99.24	93.34	95.84	191,263
18 Mar 20	95.65000 -12.85	107.57	93.69	105.30	301,632
17 Mar 20	108.50000 +10.94	111.46	97.82	98.43	347,019
16 Mar 20	97.56000 -6.62	107.28	97.06	97.81	257,819
13 Mar 20	104.18000 +12.19	104.26	93.04	93.75	316,120
12 Mar 20	91.99000 -10.61	99.57	88.52	99.57	238,225
11 Mar 20	102.60000 -4.20	106.59	102.25	105.97	324,791
10 Mar 20	106.80000 +1.20	108.71	103.98	106.57	422,280
09 Mar 20	105.60000 -3.12	109.51	102.99	105.74	207,557
06 Mar 20	108.72000 +1.72	109.09	104.88	106.00	162,963
05 Mar 20	107.00000 -2.09	108.57	105.81	108.45	106,915
04 Mar 20	109.09000 +2.10	109.29	107.32	107.32	58,793
03 Mar 20	106.99000 -0.78	109.89	106.84	107.92	128,538
02 Mar 20	107.77000 +1.55	107.96	105.28	106.18	193,354
28 Feb 20	106.22000 -1.32	106.31	103.63	106.16	217,943
27 Feb 20	107.54000 -0.45	107.95	106.06	107.50	116,280
26 Feb 20	107.99000 -0.01	108.63	106.71	107.89	199,876
25 Feb 20	108.00000 -0.46	109.11	107.54	108.47	110,899
24 Feb 20	108.46000 +0.01	108.89	107.18	107.37	84,373
21 Feb 20	108.45000 +1.15	108.66	106.94	107.18	101,411
20 Feb 20	107.30000 +0.24	108.06	106.98	107.01	197,416
19 Feb 20	107.06000 +0.28	107.73	105.54	106.69	128,313
18 Feb 20	106.78000 -0.21	107.68	106.78	106.86	117,117
14 Feb 20	106.99000 -0.25	107.47	106.51	107.27	126,999
13 Feb 20	107.24000 +0.73	108.37	106.07	106.26	144,330
12 Feb 20	106.51000 +0.33	106.89	105.96	106.26	169,459
11 Feb 20	106.18000 -2.33	108.94	106.12	108.79	148,543
10 Feb 20	108.51000 -1.74	110.43	108.19	109.96	222,925
07 Feb 20	110.25000 +1.63	110.75	107.60	108.50	255,287
06 Feb 20	108.62000 +1.52	109.79	107.27	107.27	236,085
05 Feb 20	107.10000 +0.08	107.54	105.62	107.21	150,521
04 Feb 20	107.02000 +1.08	107.27	105.73	106.09	137,742
03 Feb 20	105.94000 +2.04	106.22	103.96	103.96	181,694
31 Jan 20	103.90000 -1.71	106.65	103.66	105.46	165,215
30 Jan 20	105.61000 +0.65	106.31	104.93	105.03	165,026
29 Jan 20	104.96000 -1.23	106.39	104.82	106.25	92,602
28 Jan 20	106.19000 -0.49	107.25	106.12	106.71	93,564
27 Jan 20	106.68000 +1.25	106.77	104.73	105.51	145,040
24 Jan 20	105.43000 +1.09	105.87	104.26	104.60	215,420
23 Jan 20	104.34000 -1.48	106.14	104.08	106.05	129,127
22 Jan 20	105.82000 +2.22	106.74	103.74	104.01	212,226
21 Jan 20	103.60000 -0.81	105.07	103.55	104.71	297,772
20 Jan 20	104.41000 +0.36	105.78	104.41	104.61	85,926
17 Jan 20	104.05000 +0.94	105.29	102.50	103.35	220,849
16 Jan 20	103.11000 +0.79	104.73	101.34	102.79	259,562
15 Jan 20	102.32000 -10.60	113.24	101.11	112.58	466,752
14 Jan 20	112.92000 -0.02	115.61	112.25	113.38	171,656
13 Jan 20	112.94000 -0.09	113.37	112.57	113.37	115,873
10 Jan 20	113.03000 +0.48	114.33	112.66	112.66	120,209
09 Jan 20	112.55000 -0.41	113.50	112.10	113.05	173,519
08 Jan 20	112.96000 -0.08	114.07	112.77	112.88	223,806
07 Jan 20	113.04000 -0.16	114.20	112.94	113.07	138,998
06 Jan 20	113.20000 -0.50	114.29	112.36	113.73	71,142
03 Jan 20	113.70000 +0.44	114.21	113.10	113.28	98,293
02 Jan 20	113.26000 +0.06	113.74	112.36	113.22	44,856
31 Dec 19	113.20000 +0.33	113.52	112.32	112.84	73,444
30 Dec 19	112.87000 -0.69	113.99	112.79	113.54	32,463
27 Dec 19	113.56000 -0.03	113.73	112.11	113.59	119,586
24 Dec 19	113.59000 -0.12	114.07	112.87	114.07	54,623
23 Dec 19	113.71000 -0.68	114.75	113.36	114.34	42,605
20 Dec 19	114.39000 +0.23	115.21	113.90	113.90	62,656
19 Dec 19	114.16000 +0.74	114.28	113.01	113.37	68,583
18 Dec 19	113.42000 -0.31	114.39	113.21	113.85	97,941
17 Dec 19	113.73000 -2.18	115.98	113.17	115.91	110,569
16 Dec 19	115.91000 -0.27	116.91	115.62	116.23	61,690
13 Dec 19	116.18000 +0.50	116.38	115.01	115.74	93,389
12 Dec 19	115.68000 -1.14	117.49	115.11	116.68	119,641
11 Dec 19	116.82000 +1.10	117.02	115.10	115.97	154,398
10 Dec 19	115.72000 +0.66	115.97	114.03	114.75	83,150
09 Dec 19	115.06000 -0.01	115.63	114.16	114.67	102,486
06 Dec 19	115.07000 -0.73	116.26	114.30	115.91	136,354
05 Dec 19	115.80000 +1.28	115.81	114.23	114.89	93,557
04 Dec 19	114.52000 -0.25	115.01	113.90	114.88	70,161
03 Dec 19	114.77000 -0.13	115.67	114.53	115.34	122,086
02 Dec 19	114.90000 +0.17	115.53	113.46	114.85	154,540
29 Nov 19	114.73000 -0.53	115.92	114.28	115.24	55,756
28 Nov 19	115.26000 +0.71	115.43	114.49	114.52	42,842
27 Nov 19	114.55000 -2.22	116.95	114.17	116.67	148,428
26 Nov 19	116.77000 -2.60	119.48	116.52	119.43	106,812
25 Nov 19	119.37000 +0.49	120.20	118.55	118.55	69,287
22 Nov 19	118.88000 -0.43	119.62	118.36	119.10	63,842
21 Nov 19	119.31000 +0.88	119.32	117.77	118.43	116,014
20 Nov 19	118.43000 -0.31	118.77	117.85	118.10	89,927
19 Nov 19	118.74000 +0.39	118.88	117.67	118.54	172,817
18 Nov 19	118.35000 +2.20	118.42	116.00	116.00	88,046
15 Nov 19	116.15000 +0.13	117.22	115.99	116.12	127,986
14 Nov 19	116.02000 +1.18	116.73	114.29	114.98	102,419
13 Nov 19	114.84000 +2.17	114.96	112.60	112.60	98,144
12 Nov 19	112.67000 +0.84	112.81	110.77	111.60	95,115
11 Nov 19	111.83000 +1.61	112.48	110.22	110.22	119,928
08 Nov 19	110.22000 +0.37	110.74	109.31	109.31	102,645
07 Nov 19	109.85000 +0.65	110.19	108.41	109.10	80,940
06 Nov 19	109.20000 -0.32	110.20	108.25	109.96	99,709
05 Nov 19	109.52000 -2.68	112.20	109.08	112.20	113,475
04 Nov 19	112.20000 -2.10	114.35	112.05	114.03	261,692
01 Nov 19	114.30000 +0.45	117.79	111.71	114.34	181,856
31 Oct 19	113.85000 +1.38	114.21	111.63	112.10	143,348
30 Oct 19	112.47000 +2.06	112.52	110.21	110.21	80,777
29 Oct 19	110.41000 +1.60	112.16	107.70	108.42	163,578
28 Oct 19	108.81000 +0.40	109.57	107.88	108.78	80,971
25 Oct 19	108.41000 +2.54	109.88	105.59	105.59	146,959
24 Oct 19	105.87000 -1.08	107.25	105.19	106.91	73,040
23 Oct 19	106.95000 -3.64	110.69	106.54	110.23	150,927
22 Oct 19	110.59000 +0.64	110.94	109.83	109.95	72,443
21 Oct 19	109.95000 +0.33	109.99	108.40	109.86	69,769
18 Oct 19	109.62000 -0.42	110.74	109.49	110.16	49,539
17 Oct 19	110.04000 -0.66	110.83	109.88	110.70	69,675
16 Oct 19	110.70000 +1.28	110.95	108.88	109.59	123,074
15 Oct 19	109.42000 +1.70	110.41	107.71	108.00	138,775
11 Oct 19	107.72000 -0.02	108.07	107.27	107.96	72,722
10 Oct 19	107.74000 -0.34	108.11	107.00	107.57	131,136
09 Oct 19	108.08000 +0.54	108.34	106.95	107.08	72,466
08 Oct 19	107.54000 -0.80	108.37	106.53	108.05	87,833
07 Oct 19	108.34000 +0.14	108.62	107.41	107.41	65,879
04 Oct 19	108.20000 +0.20	108.75	107.99	108.24	77,445
03 Oct 19	108.00000 +1.32	108.41	106.33	106.68	86,683
02 Oct 19	106.68000 +0.60	106.73	105.32	106.04	61,894
01 Oct 19	106.08000 -0.69	107.60	105.78	106.82	115,427
30 Sep 19	106.77000 +0.80	107.35	105.47	105.47	88,532
27 Sep 19	105.97000 -2.54	108.45	105.83	108.45	74,821
26 Sep 19	108.51000 +0.52	108.80	108.01	108.05	48,442
25 Sep 19	107.99000 -0.74	109.36	107.79	108.75	76,240
24 Sep 19	108.73000 -0.05	109.74	108.28	108.31	104,248
23 Sep 19	108.78000 -0.22	109.31	108.61	108.98	69,703
20 Sep 19	109.00000 +1.09	109.24	108.49	108.99	81,311
19 Sep 19	107.91000 +0.70	108.53	107.30	108.15	102,325
18 Sep 19	107.21000 -1.76	109.25	107.09	109.12	146,747
17 Sep 19	108.97000 +3.51	109.80	106.02	106.02	187,006
16 Sep 19	105.46000 -0.30	105.58	104.52	105.30	49,111
13 Sep 19	105.76000 -1.02	107.40	105.76	106.78	48,461
12 Sep 19	106.78000 +0.82	107.50	105.65	106.08	133,054
11 Sep 19	105.96000 +1.37	106.13	103.77	104.75	117,294
10 Sep 19	104.59000 -0.14	105.15	104.46	104.68	85,841
09 Sep 19	104.73000 +0.90	104.84	103.35	104.38	65,475
06 Sep 19	103.83000 -0.44	104.32	103.18	104.15	134,527
05 Sep 19	104.27000 -0.79	105.50	104.23	105.35	104,234
04 Sep 19	105.06000 +1.15	105.75	104.06	104.06	114,486
03 Sep 19	103.91000 -0.73	106.15	103.45	104.52	185,114
30 Aug 19	104.64000 +0.17	105.00	103.90	104.35	106,747
29 Aug 19	104.47000 -0.50	105.38	104.42	104.68	58,792
28 Aug 19	104.97000 +0.47	105.56	103.86	104.07	139,311
27 Aug 19	104.50000 +0.32	105.15	104.14	104.14	168,356
26 Aug 19	104.18000 -0.38	105.25	104.04	104.56	111,527
23 Aug 19	104.56000 -1.44	106.79	104.29	105.36	78,925
22 Aug 19	106.00000 -0.06	106.33	105.22	105.88	78,691
21 Aug 19	106.06000 +0.70	106.28	105.21	105.21	76,535
20 Aug 19	105.36000 -0.56	105.88	104.48	105.03	112,299
19 Aug 19	105.92000 +0.54	106.50	105.40	105.40	64,545
16 Aug 19	105.38000 +0.63	106.44	104.73	104.73	56,987
15 Aug 19	104.75000 -0.39	105.89	104.61	104.91	45,365
14 Aug 19	105.14000 -1.42	107.01	104.99	106.04	94,047
13 Aug 19	106.56000 +2.25	106.89	104.32	104.32	113,582
12 Aug 19	104.31000 -0.05	105.44	103.84	104.10	61,112
09 Aug 19	104.36000 -1.83	106.02	103.73	105.89	67,112
08 Aug 19	106.19000 -0.21	107.34	105.98	106.37	72,818
07 Aug 19	106.40000 -0.70	107.15	105.76	105.90	121,997
06 Aug 19	107.10000 +1.50	107.31	105.23	105.70	104,045
02 Aug 19	105.60000 -0.69	106.67	105.15	105.70	66,717
01 Aug 19	106.29000 +2.06	106.61	104.07	104.07	118,355
31 Jul 19	104.23000 -0.59	104.91	103.48	104.38	80,324
30 Jul 19	104.82000 -0.18	105.81	104.44	104.63	108,272
29 Jul 19	105.00000 +1.05	105.37	103.46	104.02	137,258
26 Jul 19	103.95000 +0.01	104.79	103.94	104.07	48,770
25 Jul 19	103.94000 -1.18	105.00	103.57	104.75	87,474
24 Jul 19	105.12000 +0.08	105.65	104.61	105.00	116,557
23 Jul 19	105.04000 +0.52	105.54	103.35	104.09	177,034
22 Jul 19	104.52000 -0.31	104.92	103.94	104.77	85,447
19 Jul 19	104.83000 +0.15	104.95	103.77	104.49	86,259
18 Jul 19	104.68000 +0.11	106.23	103.33	104.81	221,809
17 Jul 19	104.57000 -2.24	107.22	104.26	106.60	155,416
16 Jul 19	106.81000 +1.03	107.05	104.50	105.70	191,167
15 Jul 19	105.78000 +2.69	105.90	100.55	103.11	240,975
12 Jul 19	103.09000 +4.10	107.00	99.21	99.25	289,101
11 Jul 19	98.99000 +5.14	99.60	95.10	95.49	612,962
10 Jul 19	93.85000 -0.22	94.16	93.44	93.99	139,302
09 Jul 19	94.07000 -0.84	94.96	93.34	94.94	72,485
08 Jul 19	94.91000 -0.08	95.42	94.32	94.98	88,620
05 Jul 19	94.99000 +0.37	95.07	94.30	94.52	59,854
04 Jul 19	94.62000 -0.33	95.08	94.26	94.82	24,392
03 Jul 19	94.95000 -0.04	95.65	94.72	94.99	47,110
02 Jul 19	94.99000 +0.81	95.67	93.80	93.85	54,496
28 Jun 19	94.18000 +0.17	94.20	93.07	93.80	59,367
27 Jun 19	94.01000 +0.18	94.35	93.43	93.83	60,140
26 Jun 19	93.83000 -0.24	94.42	93.52	94.04	71,920
25 Jun 19	94.07000 -0.44	94.75	94.07	94.39	36,377
24 Jun 19	94.51000 +1.04	95.76	93.97	94.03	68,595
21 Jun 19	93.47000 -0.46	93.90	93.46	93.90	140,947
20 Jun 19	93.93000 -0.06	94.39	93.76	94.21	43,043
19 Jun 19	93.99000 +1.16	94.54	92.76	92.94	87,985
18 Jun 19	92.83000 -0.40	93.41	92.69	93.31	50,652
17 Jun 19	93.23000 +0.73	93.33	92.39	92.49	158,735
14 Jun 19	92.50000 -0.71	93.19	92.50	93.00	195,624
13 Jun 19	93.21000 -1.32	94.53	92.95	94.53	26,033
12 Jun 19	94.53000 -0.27	95.11	94.44	94.77	35,117
11 Jun 19	94.80000 +0.90	95.30	94.04	94.38	47,946
10 Jun 19	93.90000 -0.02	94.21	92.86	93.83	33,469
07 Jun 19	93.92000 -0.23	94.93	93.35	94.00	48,177
06 Jun 19	94.15000 +1.01	94.31	93.23	93.43	56,070
05 Jun 19	93.14000 +1.76	93.95	91.36	91.36	83,846
04 Jun 19	91.38000 -0.43	92.00	90.84	91.81	55,888
03 Jun 19	91.81000 -0.89	92.61	91.14	92.61	45,248
31 May 19	92.70000 +0.16	93.28	91.83	92.27	65,351
30 May 19	92.54000 +0.22	92.69	92.18	92.32	38,379
29 May 19	92.32000 +0.59	92.92	91.68	91.68	95,877
28 May 19	91.73000 -0.06	92.20	91.48	91.79	59,331
27 May 19	91.79000 +0.98	91.92	90.07	90.88	55,409
24 May 19	90.81000 -1.92	92.94	90.50	92.78	57,490
23 May 19	92.73000 +0.78	93.00	91.66	91.74	67,479
22 May 19	91.95000 +0.73	92.37	91.09	91.22	77,128
21 May 19	91.22000 -0.18	91.93	90.99	91.41	95,111
17 May 19	91.40000 -0.79	91.83	91.30	91.46	41,722
16 May 19	92.19000 -0.05	92.95	91.75	92.25	65,227
15 May 19	92.24000 -0.39	92.50	91.89	92.49	111,749
14 May 19	92.63000 +0.01	93.63	92.15	92.62	78,148
13 May 19	92.62000 +0.49	92.89	91.83	91.96	58,865
10 May 19	92.13000 -0.13	92.98	91.94	92.26	73,969
09 May 19	92.26000 -0.07	92.62	91.78	91.79	103,210
08 May 19	92.33000 +1.40	92.39	90.84	90.84	96,553
07 May 19	90.93000 +0.11	91.19	89.20	89.20	74,170
06 May 19	90.82000 +0.65	91.22	88.18	88.18	63,943
03 May 19	90.17000 +0.24	90.71	89.93	89.99	48,991
02 May 19	89.93000 +0.20	90.70	89.61	89.88	53,761
01 May 19	89.73000 +0.76	90.41	88.57	88.68	62,781
30 Apr 19	88.97000 -0.17	89.45	88.30	89.34	40,064
29 Apr 19	89.14000 +0.62	89.47	88.22	88.22	40,408
26 Apr 19	88.52000 +0.48	88.99	87.47	88.08	44,432
25 Apr 19	88.04000 -1.15	89.28	88.04	89.19	84,186
24 Apr 19	89.19000 +0.74	89.40	88.38	88.38	38,652
23 Apr 19	88.45000 -0.28	89.25	88.03	88.72	48,316
22 Apr 19	88.73000 -1.77	90.15	88.58	90.01	41,815
18 Apr 19	90.50000 +0.68	90.67	89.51	89.82	75,339
17 Apr 19	89.82000 -0.59	90.55	89.13	90.55	67,112
16 Apr 19	90.41000 -0.11	91.56	90.41	90.52	79,123
15 Apr 19	90.52000 +0.18	91.03	89.86	90.22	83,218
12 Apr 19	90.34000 +1.44	90.43	87.76	88.62	129,528
11 Apr 19	88.90000 -2.67	90.77	88.43	89.91	127,177
10 Apr 19	91.57000 +5.55	92.33	87.61	87.61	387,454
09 Apr 19	86.02000 -1.38	87.45	85.78	87.29	71,736
08 Apr 19	87.40000 -0.20	88.00	86.67	88.00	106,884
05 Apr 19	87.60000 +0.55	87.70	86.92	87.28	75,992
04 Apr 19	87.05000 +0.25	87.15	86.45	86.76	76,135
03 Apr 19	86.80000 +0.06	87.47	86.58	86.90	75,333
02 Apr 19	86.74000 +0.26	86.80	86.04	86.33	40,168
01 Apr 19	86.48000 +1.14	86.57	85.22	85.65	69,509
29 Mar 19	85.34000 +0.12	85.78	84.32	85.62	132,960
28 Mar 19	85.22000 -0.97	86.59	85.08	86.24	69,179
27 Mar 19	86.19000 +0.64	86.46	85.40	85.40	99,323
26 Mar 19	85.55000 -0.05	85.88	85.13	85.67	43,075
25 Mar 19	85.60000 +0.47	85.60	84.68	84.96	49,885
22 Mar 19	85.13000 +0.94	85.24	84.18	84.18	125,804
21 Mar 19	84.19000 +0.04	84.44	83.82	83.99	128,439
20 Mar 19	84.15000 -0.35	84.90	83.78	84.54	71,645
19 Mar 19	84.50000 +0.39	85.20	84.19	84.19	52,118
18 Mar 19	84.11000 -0.29	84.66	83.71	84.40	86,142
15 Mar 19	84.40000 -0.18	85.19	84.19	84.70	92,195
14 Mar 19	84.58000 -0.17	85.34	84.29	85.34	58,209
13 Mar 19	84.75000 +0.55	85.18	83.93	84.31	65,299
12 Mar 19	84.20000 -0.29	84.85	83.61	84.49	93,438
11 Mar 19	84.49000 +0.36	84.73	84.13	84.13	45,788
08 Mar 19	84.13000 -0.88	85.02	83.95	84.79	64,500
07 Mar 19	85.01000 -0.71	85.34	84.57	85.16	62,509
06 Mar 19	85.72000 +0.60	85.89	84.71	85.17	55,192
05 Mar 19	85.12000 +0.01	86.35	84.87	86.00	146,301
04 Mar 19	85.11000 +0.49	85.27	84.31	84.75	107,654
01 Mar 19	84.62000 +2.33	85.20	82.29	82.29	199,902
28 Feb 19	82.29000 +0.53	82.82	80.21	81.23	149,921
27 Feb 19	81.76000 +6.71	81.80	79.50	79.60	261,080
26 Feb 19	75.05000 -0.28	75.57	75.04	75.28	46,621
25 Feb 19	75.33000 -0.05	75.61	74.98	75.61	39,009
22 Feb 19	75.38000 -0.27	75.66	75.36	75.62	44,995
21 Feb 19	75.65000 +0.69	75.84	74.58	74.97	51,098
20 Feb 19	74.96000 -0.19	75.19	74.63	75.15	77,654
19 Feb 19	75.15000 -1.56	76.79	74.95	76.75	95,672
15 Feb 19	76.71000 +0.41	77.33	76.05	76.18	73,327
14 Feb 19	76.30000 +0.51	76.64	75.57	75.57	94,805
13 Feb 19	75.79000 +0.21	75.79	75.04	75.74	52,193
12 Feb 19	75.58000 +0.98	75.75	74.14	74.83	86,233
11 Feb 19	74.60000 -1.04	75.83	74.36	75.83	61,700
08 Feb 19	75.64000 +0.26	76.49	75.38	75.39	341,315
07 Feb 19	75.38000 -0.22	75.50	74.95	75.37	38,688
06 Feb 19	75.60000 +0.30	75.86	75.29	75.35	70,417
05 Feb 19	75.30000 +0.11	75.81	75.05	75.25	38,231
04 Feb 19	75.19000 +0.26	75.24	74.47	74.86	36,417
01 Feb 19	74.93000 +0.02	75.00	74.43	74.57	45,956
31 Jan 19	74.91000 +0.71	74.94	74.04	74.30	80,697
30 Jan 19	74.20000 -0.44	74.89	73.84	74.89	44,929
29 Jan 19	74.64000 +0.34	75.10	74.00	74.12	58,505
28 Jan 19	74.30000 -0.02	74.76	73.95	74.11	70,037
25 Jan 19	74.32000 +0.42	74.44	73.51	73.78	62,915
24 Jan 19	73.90000 +0.17	74.21	73.19	73.64	43,362
23 Jan 19	73.73000 +0.69	73.87	72.66	72.70	67,864
22 Jan 19	73.04000 -0.61	73.81	72.32	73.65	87,902
21 Jan 19	73.65000 -0.85	74.52	73.44	74.52	23,558
18 Jan 19	74.50000 -0.10	75.45	74.15	74.47	86,055
17 Jan 19	74.60000 +1.17	74.77	73.38	73.38	50,233
16 Jan 19	73.43000 -0.41	74.00	73.23	73.86	67,392
15 Jan 19	73.84000 -0.98	74.98	73.81	74.80	58,421
14 Jan 19	74.82000 +1.03	75.70	73.29	73.33	174,029
11 Jan 19	73.79000 +5.16	73.99	69.33	71.00	265,177
10 Jan 19	68.63000 +0.89	69.04	67.51	67.51	74,485
09 Jan 19	67.74000 +0.11	68.16	67.14	67.50	93,290
08 Jan 19	67.63000 +0.55	67.77	67.15	67.25	353,822
07 Jan 19	67.08000 +0.66	67.23	66.37	66.48	47,858
04 Jan 19	66.42000 -0.33	66.97	66.15	66.86	58,534
03 Jan 19	66.75000 +0.78	66.75	65.45	65.81	49,315
02 Jan 19	65.97000 +0.19	66.06	65.21	65.35	51,595
31 Dec 18	65.78000 +0.40	66.02	65.27	65.59	35,926
28 Dec 18	65.38000 +1.35	65.81	64.46	64.46	39,051
27 Dec 18	64.03000 +1.06	64.58	62.78	64.00	49,272
24 Dec 18	62.97000 -1.25	64.07	62.83	64.07	23,642
21 Dec 18	64.22000 -1.19	66.15	64.16	65.49	107,486
20 Dec 18	65.41000 +1.05	65.70	64.46	64.75	97,486
19 Dec 18	64.36000 +0.24	65.78	64.04	64.04	62,483
18 Dec 18	64.12000 +0.40	64.18	63.46	63.65	101,863
17 Dec 18	63.72000 -1.69	65.03	63.61	65.00	54,854
14 Dec 18	65.41000 -0.93	65.95	64.85	65.95	103,805
13 Dec 18	66.34000 -0.50	67.10	66.05	66.97	44,951
12 Dec 18	66.84000 -0.05	67.86	66.70	67.23	61,124
11 Dec 18	66.89000 +0.22	67.96	66.68	67.10	85,150
10 Dec 18	66.67000 -0.35	67.34	66.00	66.91	81,065
07 Dec 18	67.02000 +2.17	67.52	65.52	65.52	163,175
06 Dec 18	64.85000 +0.17	64.98	62.92	64.20	84,640
05 Dec 18	64.68000 -0.04	65.56	64.33	64.82	13,835
04 Dec 18	64.72000 +0.55	65.36	64.11	64.24	123,622
03 Dec 18	64.17000 -0.43	65.85	63.89	65.17	89,320
30 Nov 18	64.60000 +0.13	64.90	64.08	64.37	67,054
29 Nov 18	64.47000 -0.01	65.35	63.84	64.28	68,399
28 Nov 18	64.48000 +0.92	64.57	63.49	63.67	38,597
27 Nov 18	63.56000 +0.17	63.71	63.23	63.33	66,063
26 Nov 18	63.39000 -0.03	63.63	62.99	63.63	56,139
23 Nov 18	63.42000 +0.17	63.42	62.89	63.06	20,573
22 Nov 18	63.25000 +0.14	63.39	62.94	63.32	9,182
21 Nov 18	63.11000 +0.89	63.33	62.26	62.35	132,936
20 Nov 18	62.22000 -1.48	63.40	61.68	63.40	78,267
19 Nov 18	63.70000 -0.41	64.42	63.47	64.02	69,920
16 Nov 18	64.11000 +0.27	64.43	63.71	63.71	209,402
15 Nov 18	63.84000 -0.59	64.51	63.25	64.39	123,617
14 Nov 18	64.43000 +0.33	64.90	64.27	64.28	62,389
13 Nov 18	64.10000 -0.28	64.57	63.86	63.87	124,887
12 Nov 18	64.38000 -0.61	65.04	64.25	65.04	72,454
09 Nov 18	64.99000 -0.39	65.75	64.67	65.05	61,601
08 Nov 18	65.38000 -0.03	65.80	65.22	65.42	61,924
07 Nov 18	65.41000 +1.09	65.61	64.25	65.00	93,915
06 Nov 18	64.32000 -1.47	66.24	63.21	65.67	139,106
05 Nov 18	65.79000 +0.54	66.50	65.05	65.05	84,905
02 Nov 18	65.25000 -0.06	65.65	64.50	65.09	95,085
01 Nov 18	65.31000 +0.76	65.57	64.23	64.46	104,358
31 Oct 18	64.55000 +0.09	65.24	64.36	64.69	60,463
30 Oct 18	64.46000 -0.60	65.53	63.94	64.90	93,956
29 Oct 18	65.06000 +0.08	65.76	64.75	65.34	68,657
26 Oct 18	64.98000 -1.03	66.25	64.65	65.57	44,923
25 Oct 18	66.01000 -0.01	66.82	65.00	66.25	100,366
24 Oct 18	66.02000 -1.61	67.75	65.90	67.70	84,412
23 Oct 18	67.63000 -1.06	68.07	67.36	67.99	57,831
22 Oct 18	68.69000 -0.66	69.48	68.28	69.47	67,550
19 Oct 18	69.35000 +2.02	69.51	67.39	67.39	108,437
18 Oct 18	67.33000 +0.09	67.44	67.00	67.23	90,290
17 Oct 18	67.24000 +0.65	67.35	66.01	66.57	140,461
16 Oct 18	66.59000 +1.04	66.77	65.33	65.65	101,367
15 Oct 18	65.55000 +1.10	65.87	64.38	64.38	60,158
12 Oct 18	64.45000 +0.50	64.80	64.07	64.38	66,767
11 Oct 18	63.95000 -0.11	65.00	63.80	63.80	80,640
10 Oct 18	64.06000 -1.24	65.40	64.00	65.17	92,455
09 Oct 18	65.30000 +0.10	65.93	65.15	65.15	69,302
05 Oct 18	65.20000 +0.53	65.46	64.49	64.62	67,026
04 Oct 18	64.67000 -0.32	64.94	64.50	64.93	71,759
03 Oct 18	64.99000 +0.13	65.41	64.50	64.85	77,141
02 Oct 18	64.86000 +0.18	65.00	64.42	64.56	51,687
01 Oct 18	64.68000 -0.02	65.44	63.82	64.90	76,316
28 Sep 18	64.70000 -0.90	65.63	64.61	65.63	56,236
27 Sep 18	65.60000 +0.66	65.97	65.02	65.07	95,677
26 Sep 18	64.94000 +0.59	65.42	64.14	64.25	141,614
25 Sep 18	64.35000 -0.30	65.29	64.25	64.62	109,583
24 Sep 18	64.65000 -0.75	65.72	64.04	65.44	73,267
21 Sep 18	65.40000 +0.65	65.65	64.74	64.74	120,819
20 Sep 18	64.75000 +0.25	65.16	64.42	64.60	53,402
19 Sep 18	64.50000 -0.71	65.16	64.21	65.16	112,935
18 Sep 18	65.21000 +0.88	65.92	63.79	64.31	73,680
17 Sep 18	64.33000 -0.02	65.25	64.18	64.24	47,922
14 Sep 18	64.35000 -0.22	64.87	64.25	64.49	18,560
13 Sep 18	64.57000 +0.43	64.60	64.00	64.11	24,067
12 Sep 18	64.14000 +0.22	64.30	63.71	63.86	47,252
11 Sep 18	63.92000 -0.08	64.13	63.33	63.73	36,410
10 Sep 18	64.00000 -0.05	64.29	63.70	64.29	90,325
07 Sep 18	64.05000 +0.14	64.15	63.55	63.76	36,718
06 Sep 18	63.91000 +0.19	64.17	63.46	63.89	51,947
05 Sep 18	63.72000 -0.04	64.07	62.94	63.60	49,226
04 Sep 18	63.76000 -1.01	64.70	62.81	64.68	82,792
31 Aug 18	64.77000 -0.56	65.18	64.55	65.18	39,331
30 Aug 18	65.33000 -0.63	66.05	65.33	65.96	30,765
29 Aug 18	65.96000 -0.41	66.48	65.86	66.36	30,650
28 Aug 18	66.37000 -0.47	67.05	66.01	67.05	54,836
27 Aug 18	66.84000 -1.04	68.20	66.66	67.80	59,001
24 Aug 18	67.88000 -0.52	68.58	67.70	68.40	53,112
23 Aug 18	68.40000 -0.81	69.27	68.36	69.16	35,795
22 Aug 18	69.21000 -0.04	69.43	68.41	69.22	32,205
21 Aug 18	69.25000 -0.69	70.30	69.11	69.90	61,296
20 Aug 18	69.94000 -0.98	71.30	69.70	70.95	44,344
17 Aug 18	70.92000 -0.12	71.16	70.26	70.97	41,801
16 Aug 18	71.04000 +0.71	71.36	70.33	70.33	23,590
15 Aug 18	70.33000 -0.17	70.68	69.78	70.27	65,435
14 Aug 18	70.50000 +0.26	70.73	70.01	70.26	32,085
13 Aug 18	70.24000 +0.06	70.57	70.02	70.15	22,228
10 Aug 18	70.18000 -0.48	70.74	70.04	70.44	60,029
09 Aug 18	70.66000 +0.47	71.21	69.52	70.06	48,041
08 Aug 18	70.19000 +0.16	70.51	69.85	70.01	26,579
07 Aug 18	70.03000 -0.66	71.36	69.49	70.76	50,285
03 Aug 18	70.69000 +0.11	70.81	70.04	70.68	47,512
02 Aug 18	70.58000 +0.66	70.90	69.56	69.91	54,867
01 Aug 18	69.92000 -0.68	70.71	69.56	70.70	76,380
31 Jul 18	70.60000 +0.39	70.94	70.05	70.53	46,603
30 Jul 18	70.21000 -0.40	71.07	70.00	70.59	101,270
27 Jul 18	70.61000 +0.39	70.76	70.03	70.23	56,478
26 Jul 18	70.22000 +0.39	70.47	69.59	69.83	113,120
25 Jul 18	69.83000 -1.93	71.81	69.14	71.76	78,329
24 Jul 18	71.76000 +1.70	72.26	70.40	71.03	142,029
23 Jul 18	70.06000 +0.46	70.34	68.90	69.63	89,824
20 Jul 18	69.60000 -0.13	69.91	69.39	69.63	72,274
19 Jul 18	69.73000 -0.24	70.10	69.25	69.97	66,487
18 Jul 18	69.97000 -0.97	71.20	69.91	71.05	72,509
17 Jul 18	70.94000 -0.76	71.58	70.62	71.54	68,782
16 Jul 18	71.70000 +0.14	71.85	71.36	71.50	67,914
13 Jul 18	71.56000 +0.63	71.74	70.55	71.43	111,254
12 Jul 18	70.93000 +5.82	71.18	65.89	65.89	162,774
11 Jul 18	65.11000 -1.39	66.50	64.60	66.43	81,615
10 Jul 18	66.50000 +1.04	66.84	65.20	65.45	113,695
09 Jul 18	65.46000 -0.83	66.40	64.30	66.37	77,810
06 Jul 18	66.29000 +2.27	67.83	65.74	66.00	135,440
05 Jul 18	64.02000 -0.30	64.61	63.63	64.22	86,377
04 Jul 18	64.32000 -0.23	65.15	64.02	64.14	57,942
03 Jul 18	64.55000 -0.57	65.03	63.60	64.46	84,043
29 Jun 18	65.12000 +0.63	65.25	63.69	64.67	174,072
28 Jun 18	64.49000 -0.96	66.28	64.49	65.39	130,550
27 Jun 18	65.45000 -0.94	66.65	64.94	66.50	112,197
26 Jun 18	66.39000 -0.59	67.38	66.11	67.12	107,593
25 Jun 18	66.98000 +1.10	67.24	65.58	65.87	114,336
22 Jun 18	65.88000 -0.68	67.09	65.71	66.70	104,484
21 Jun 18	66.56000 -0.34	67.28	66.36	66.90	76,114
20 Jun 18	66.90000 -0.71	67.78	66.55	67.66	104,728
19 Jun 18	67.61000 -0.18	67.87	67.25	67.78	44,655
18 Jun 18	67.79000 -0.23	68.08	67.28	67.86	49,997
15 Jun 18	68.02000 +0.38	68.34	67.39	67.39	100,815
14 Jun 18	67.64000 +0.30	68.11	66.89	67.35	55,959
13 Jun 18	67.34000 -0.66	68.35	67.05	67.87	93,833
12 Jun 18	68.00000 +1.77	68.07	66.16	66.16	159,629
11 Jun 18	66.23000 +0.27	66.75	65.59	65.93	97,843
08 Jun 18	65.96000 +0.05	66.21	65.55	65.91	78,974
07 Jun 18	65.91000 -0.88	67.28	65.80	66.79	112,132
06 Jun 18	66.79000 -0.66	67.60	66.53	67.47	86,223
05 Jun 18	67.45000 -0.76	68.46	67.38	68.29	82,103
04 Jun 18	68.21000 +0.36	68.62	67.50	67.68	57,307
01 Jun 18	67.85000 -0.20	68.47	67.54	68.02	128,654
31 May 18	68.05000 -1.33	69.23	67.55	69.23	68,993
30 May 18	69.38000 -0.49	69.87	68.73	69.87	63,576
29 May 18	69.87000 -0.83	70.78	69.73	70.29	57,563
28 May 18	70.70000 -0.48	71.16	70.66	71.06	7,033
25 May 18	71.18000 +0.59	71.51	70.53	70.53	71,616
24 May 18	70.59000 -1.15	71.85	70.45	71.85	94,995
23 May 18	71.74000 +0.22	72.21	71.33	71.46	45,161
22 May 18	71.52000 +0.34	72.02	71.13	71.13	87,218
18 May 18	71.18000 +0.13	71.48	70.54	70.96	30,775
17 May 18	71.05000 +0.81	71.51	70.30	70.30	79,783
16 May 18	70.24000 -3.06	73.30	69.54	73.30	123,656
15 May 18	73.30000 +1.81	73.88	71.00	71.39	101,852
14 May 18	71.49000 +2.48	71.56	69.09	69.09	84,293
11 May 18	69.01000 +0.18	69.01	68.54	68.83	36,639
10 May 18	68.83000 +0.66	68.90	68.12	68.23	25,759
09 May 18	68.17000 -0.76	69.00	67.78	69.00	59,967
08 May 18	68.93000 -0.09	69.11	68.31	69.02	99,131
07 May 18	69.02000 -0.08	69.27	68.80	69.07	36,689
04 May 18	69.10000 +1.33	69.45	67.69	67.75	73,796
03 May 18	67.77000 +0.12	67.97	67.47	67.63	87,091
02 May 18	67.65000 -0.61	68.16	67.40	68.16	63,290
01 May 18	68.26000 -0.15	68.41	67.55	68.32	95,586
30 Apr 18	68.41000 -0.55	69.11	68.15	68.95	65,060
27 Apr 18	68.96000 +0.27	69.40	68.27	68.61	88,294
26 Apr 18	68.69000 +0.88	68.74	67.85	67.85	120,721
25 Apr 18	67.81000 -0.73	68.30	67.76	68.00	77,101
24 Apr 18	68.54000 -0.14	68.74	68.17	68.61	106,112
23 Apr 18	68.68000 +0.54	68.70	68.07	68.07	57,935
20 Apr 18	68.14000 +0.44	68.20	67.40	67.66	81,680
19 Apr 18	67.70000 +0.13	67.97	67.40	67.55	54,222
18 Apr 18	67.57000 +0.35	68.03	67.19	67.22	86,887
17 Apr 18	67.22000 +0.70	67.75	66.74	66.74	105,320
16 Apr 18	66.52000 -0.03	67.48	66.07	66.07	72,859
13 Apr 18	66.55000 -1.89	70.00	66.04	68.82	193,198
12 Apr 18	68.44000 -0.34	69.55	68.00	68.74	64,517
11 Apr 18	68.78000 -0.97	69.76	68.10	69.45	60,600
10 Apr 18	69.75000 -2.43	71.84	68.36	71.51	145,253
09 Apr 18	72.18000 -0.06	73.11	71.85	72.47	32,771
06 Apr 18	72.24000 +0.12	72.63	71.66	72.06	41,249
05 Apr 18	72.12000 +0.19	73.12	71.73	71.99	42,134
04 Apr 18	71.93000 +0.42	72.05	70.78	71.48	31,159
03 Apr 18	71.51000 +0.86	71.74	70.59	71.51	67,437
02 Apr 18	70.65000 +0.11	70.77	70.26	70.54	51,166
29 Mar 18	70.54000 +0.43	70.81	70.11	70.21	32,729
28 Mar 18	70.11000 +0.93	70.36	69.15	69.15	43,795
27 Mar 18	69.18000 -0.65	70.43	68.82	69.89	46,223
26 Mar 18	69.83000 +0.33	70.12	69.31	69.69	64,400
23 Mar 18	69.50000 +0.21	70.02	69.15	69.44	33,629
22 Mar 18	69.29000 -0.89	70.55	69.17	70.09	55,322
21 Mar 18	70.18000 -0.30	71.03	70.18	70.49	24,649
20 Mar 18	70.48000 +0.01	70.67	69.68	70.46	37,021
19 Mar 18	70.47000 +0.12	70.83	69.83	70.21	74,090
16 Mar 18	70.35000 -0.94	72.75	70.35	71.36	133,388
15 Mar 18	71.29000 -0.11	71.49	70.94	71.49	76,682
14 Mar 18	71.40000 +0.08	71.78	71.03	71.49	36,912
13 Mar 18	71.32000 -0.47	72.02	70.93	72.01	61,921
12 Mar 18	71.79000 -1.27	73.19	71.56	73.19	30,605
09 Mar 18	73.06000 -0.84	74.10	72.95	74.10	22,566
08 Mar 18	73.90000 -0.21	74.70	73.52	74.20	23,309
07 Mar 18	74.11000 -0.98	75.76	73.97	75.13	91,961
06 Mar 18	75.09000 +1.60	76.89	73.70	74.88	116,101
05 Mar 18	73.49000 +0.39	73.66	72.64	72.95	53,219
02 Mar 18	73.10000 +0.87	73.63	71.91	72.18	72,145
01 Mar 18	72.23000 -0.09	72.89	71.74	72.27	63,743
28 Feb 18	72.32000 -0.22	74.19	72.27	72.61	207,789
27 Feb 18	72.54000 +1.73	72.75	70.77	70.94	75,701
26 Feb 18	70.81000 -1.31	72.44	70.56	72.44	109,263
23 Feb 18	72.12000 -0.11	72.60	72.04	72.42	54,088
22 Feb 18	72.23000 -1.02	73.58	72.02	73.43	68,945
21 Feb 18	73.25000 +0.60	74.45	72.81	72.81	73,083
20 Feb 18	72.65000 -0.97	73.50	72.39	73.50	181,038
16 Feb 18	73.62000 +0.00	74.15	73.53	73.64	35,723
15 Feb 18	73.62000 +1.27	74.33	72.09	72.50	118,253
14 Feb 18	72.35000 -1.96	73.98	72.33	73.98	118,059
13 Feb 18	74.31000 -0.69	75.51	73.95	74.89	72,596
12 Feb 18	75.00000 +0.51	75.54	74.63	74.70	44,043
09 Feb 18	74.49000 -0.03	74.90	73.70	74.70	50,049
08 Feb 18	74.52000 -1.48	76.84	74.50	75.90	44,402
07 Feb 18	76.00000 -0.73	77.00	75.53	76.76	101,923
06 Feb 18	76.73000 +1.35	77.15	74.07	74.90	108,931
05 Feb 18	75.38000 -0.32	76.24	74.56	75.36	71,425
02 Feb 18	75.70000 -0.48	76.35	75.45	76.02	77,862
01 Feb 18	76.18000 -0.02	76.66	75.09	76.00	108,388
31 Jan 18	76.20000 -0.06	76.97	75.90	76.33	89,252
30 Jan 18	76.26000 -0.81	77.07	76.04	76.72	39,037
29 Jan 18	77.07000 -1.49	78.52	77.02	78.52	33,994
26 Jan 18	78.56000 -0.49	79.28	78.09	79.04	58,447
25 Jan 18	79.05000 +0.32	79.13	77.87	78.67	66,858
24 Jan 18	78.73000 +0.62	79.20	77.87	78.55	84,180
23 Jan 18	78.11000 -0.48	78.37	77.26	78.13	49,853
22 Jan 18	78.59000 +0.68	78.85	77.49	78.09	84,264
19 Jan 18	77.91000 +0.79	78.24	76.91	77.12	42,078
18 Jan 18	77.12000 -0.36	77.56	76.84	77.48	42,283
17 Jan 18	77.48000 -0.51	78.65	77.10	77.99	93,733
16 Jan 18	77.99000 -1.11	80.00	77.79	79.05	121,139
15 Jan 18	79.10000 -1.41	81.37	78.63	81.37	36,500
12 Jan 18	80.51000 -2.03	82.90	79.53	81.85	170,874
11 Jan 18	82.54000 -2.76	85.05	82.27	85.05	143,533
10 Jan 18	85.30000 -2.23	87.43	84.46	87.43	147,118
09 Jan 18	87.53000 -0.19	88.23	85.05	88.02	102,035
08 Jan 18	87.72000 +1.70	88.25	85.76	86.55	84,677
05 Jan 18	86.02000 +0.37	86.71	85.26	85.70	31,433
04 Jan 18	85.65000 -0.20	86.24	85.31	85.94	36,177
03 Jan 18	85.85000 -0.94	86.73	85.58	86.73	24,253
02 Jan 18	86.79000 +0.31	87.26	86.30	86.49	36,022
29 Dec 17	86.48000 +0.52	86.53	85.51	86.04	26,185
28 Dec 17	85.96000 -0.75	86.70	85.70	86.55	35,374
27 Dec 17	86.71000 -1.04	87.85	86.64	87.74	66,933
22 Dec 17	87.75000 -1.22	88.97	87.59	88.89	40,099
21 Dec 17	88.97000 +1.91	91.65	88.97	89.57	111,315
20 Dec 17	87.06000 -1.51	88.58	86.37	88.58	72,980
19 Dec 17	88.57000 +1.89	88.82	86.65	86.65	147,807
18 Dec 17	86.68000 -0.19	88.40	86.43	87.33	161,290
15 Dec 17	86.87000 -0.75	89.25	86.65	87.63	299,022
14 Dec 17	87.62000 -1.40	89.20	87.47	89.02	52,391
13 Dec 17	89.02000 -0.13	89.38	88.25	89.19	51,406
12 Dec 17	89.15000 +0.25	90.27	88.45	88.89	56,526
11 Dec 17	88.90000 -1.01	89.76	88.30	89.76	69,543
08 Dec 17	89.91000 -0.25	90.77	89.57	90.43	69,066
07 Dec 17	90.16000 +2.72	90.55	87.41	87.41	177,590
06 Dec 17	87.44000 -2.38	90.20	87.29	89.94	110,167
05 Dec 17	89.82000 -0.70	91.67	89.81	90.57	66,834
04 Dec 17	90.52000 -1.71	92.27	90.49	92.26	35,165
01 Dec 17	92.23000 +0.17	92.37	89.82	92.03	93,413
30 Nov 17	92.06000 +0.64	92.29	91.44	91.44	96,581
29 Nov 17	91.42000 -0.50	92.40	91.34	92.00	42,721
28 Nov 17	91.92000 +1.09	92.13	90.36	90.96	88,906
27 Nov 17	90.83000 -0.96	91.63	90.51	91.33	63,101
24 Nov 17	91.79000 -0.34	92.78	91.70	92.40	41,902
23 Nov 17	92.13000 +0.47	92.24	91.42	91.44	11,128
22 Nov 17	91.66000 -2.40	94.15	91.44	94.06	92,130
21 Nov 17	94.06000 +3.50	94.28	90.71	91.29	160,735
20 Nov 17	90.56000 +0.94	91.12	89.73	89.73	169,264
17 Nov 17	89.62000 +0.75	90.00	88.43	88.87	120,698
16 Nov 17	88.87000 +2.24	89.10	86.77	86.85	100,749
15 Nov 17	86.63000 -0.87	86.91	85.73	86.80	52,551
14 Nov 17	87.50000 -0.02	88.12	87.07	87.50	123,331
13 Nov 17	87.52000 +0.53	87.88	86.44	86.80	76,505
10 Nov 17	86.99000 +0.18	87.85	86.16	86.92	124,893
09 Nov 17	86.81000 +1.42	87.05	84.95	85.43	120,994
08 Nov 17	85.39000 +0.25	85.66	84.82	84.93	194,995
07 Nov 17	85.14000 -0.06	85.63	84.56	85.17	239,924
06 Nov 17	85.20000 -5.47	89.51	83.92	89.51	293,853
03 Nov 17	90.67000 -1.94	94.66	90.59	92.74	159,752
02 Nov 17	92.61000 +0.96	93.47	91.37	91.65	66,769
01 Nov 17	91.65000 -1.10	92.78	90.71	92.75	102,085
31 Oct 17	92.75000 +0.71	93.28	92.14	92.14	94,872
30 Oct 17	92.04000 +1.72	93.02	90.18	90.32	121,101
27 Oct 17	90.32000 -0.61	91.33	90.01	91.24	83,363
26 Oct 17	90.93000 -0.21	91.51	90.36	91.09	71,484
25 Oct 17	91.14000 -0.92	92.16	91.01	92.00	80,097
24 Oct 17	92.06000 -0.77	93.36	91.63	92.74	102,344
23 Oct 17	92.83000 +0.13	93.52	92.73	92.90	47,558
20 Oct 17	92.70000 +0.41	93.20	92.27	92.34	58,708
19 Oct 17	92.29000 -0.36	92.77	91.49	92.44	121,622
18 Oct 17	92.65000 +0.27	92.94	92.33	92.66	45,747
17 Oct 17	92.38000 +0.26	93.10	92.00	92.10	67,781
16 Oct 17	92.12000 +0.37	92.24	91.50	91.94	96,324
13 Oct 17	91.75000 -0.45	92.21	90.74	92.15	76,407
12 Oct 17	92.20000 -0.90	93.16	91.88	93.16	117,045
11 Oct 17	93.10000 -0.33	93.27	92.66	93.27	76,997
10 Oct 17	93.43000 +0.20	94.01	92.98	93.49	112,815
06 Oct 17	93.23000 -0.74	93.70	92.81	93.67	61,377
05 Oct 17	93.97000 +0.10	94.65	93.69	94.05	116,378
04 Oct 17	93.87000 +1.04	95.21	93.14	93.14	125,978
03 Oct 17	92.83000 +0.26	93.40	92.39	92.84	54,575
02 Oct 17	92.57000 +0.55	93.00	92.04	92.13	61,244
29 Sep 17	92.02000 +0.99	92.13	90.40	91.20	109,590
28 Sep 17	91.03000 +0.86	91.26	89.75	90.14	54,817
27 Sep 17	90.17000 +1.87	90.66	88.47	88.64	105,201
26 Sep 17	88.30000 -0.16	89.14	87.74	88.46	80,033
25 Sep 17	88.46000 +0.14	88.54	87.50	88.21	64,088
22 Sep 17	88.32000 -0.56	89.40	87.84	88.86	72,583
21 Sep 17	88.88000 -0.72	90.00	88.55	89.66	86,365
20 Sep 17	89.60000 -1.44	90.95	89.02	90.31	125,025
19 Sep 17	91.04000 +0.67	91.11	90.12	90.41	111,285
18 Sep 17	90.37000 +0.66	90.54	89.17	89.58	61,915
15 Sep 17	89.71000 -0.12	90.73	89.28	89.87	152,034
14 Sep 17	89.83000 +1.99	90.08	87.71	87.84	123,993
13 Sep 17	87.84000 -2.71	90.41	87.81	90.11	110,600
12 Sep 17	90.55000 +0.55	91.14	89.73	90.01	76,368
11 Sep 17	90.00000 -0.43	90.60	89.71	90.60	100,276
08 Sep 17	90.43000 -1.27	91.48	90.11	91.48	53,275
07 Sep 17	91.70000 -1.37	94.43	91.65	93.07	125,098
06 Sep 17	93.07000 -0.06	93.26	92.58	93.08	61,255
05 Sep 17	93.13000 -0.49	93.44	92.75	93.40	38,268
01 Sep 17	93.62000 +0.17	93.90	92.53	93.51	40,182
31 Aug 17	93.45000 +1.08	93.66	92.38	92.61	55,405
30 Aug 17	92.37000 +0.58	92.65	91.57	91.71	35,563
29 Aug 17	91.79000 +1.02	91.93	90.52	90.60	63,922
28 Aug 17	90.77000 -0.03	90.90	90.62	90.89	18,706
25 Aug 17	90.80000 -0.01	91.19	90.80	91.12	24,170
24 Aug 17	90.81000 +0.08	90.92	90.55	90.90	15,358
23 Aug 17	90.73000 -0.10	90.96	90.55	90.73	64,495
22 Aug 17	90.83000 +0.31	91.25	90.37	90.64	92,520
21 Aug 17	90.52000 -0.19	90.93	90.40	90.85	66,930
18 Aug 17	90.71000 -0.36	90.95	90.23	90.90	57,164
17 Aug 17	91.07000 -0.28	91.40	90.85	91.14	97,349
16 Aug 17	91.35000 -0.87	92.10	91.16	92.09	86,897
15 Aug 17	92.22000 +0.12	92.31	91.40	92.30	85,938
14 Aug 17	92.10000 +1.17	92.25	90.99	90.99	72,163
11 Aug 17	90.93000 +1.33	91.01	88.95	89.86	61,261
10 Aug 17	89.60000 +1.38	89.88	88.25	88.25	102,824
09 Aug 17	88.22000 -1.78	89.98	87.97	89.01	167,862
08 Aug 17	90.00000 +2.25	90.06	87.72	87.80	136,369
04 Aug 17	87.75000 +1.31	87.75	87.75	87.75	137,494
03 Aug 17	86.44000 -1.67	88.32	86.30	88.29	88,669
02 Aug 17	88.11000 +0.91	88.31	86.95	87.10	61,575
01 Aug 17	87.20000 +0.10	87.64	86.93	87.41	118,217
31 Jul 17	87.10000 -0.15	87.36	86.41	87.29	63,076
28 Jul 17	87.25000 -0.18	87.53	86.16	87.20	70,343
27 Jul 17	87.43000 +0.38	88.10	87.07	87.24	34,748
26 Jul 17	87.05000 -1.13	88.50	86.86	88.41	96,784
25 Jul 17	88.18000 +0.48	88.35	87.31	87.58	47,859
24 Jul 17	87.70000 -0.19	88.26	87.15	87.69	66,204
21 Jul 17	87.89000 +0.17	88.40	86.70	87.99	62,645
20 Jul 17	87.72000 +1.36	88.04	85.62	85.62	43,152
19 Jul 17	86.36000 -1.04	87.51	86.24	87.36	80,391
18 Jul 17	87.40000 +2.67	88.55	84.45	84.98	193,201
17 Jul 17	84.73000 +1.02	84.98	83.03	83.38	95,745
14 Jul 17	83.71000 +3.31	84.67	80.71	81.78	163,413
13 Jul 17	80.40000 -1.53	82.34	79.82	81.93	83,645
12 Jul 17	81.93000 -1.12	83.19	81.56	82.50	65,672
11 Jul 17	83.05000 +0.96	83.22	81.25	81.33	54,532
10 Jul 17	82.09000 +2.29	82.64	80.00	80.57	68,478
07 Jul 17	79.80000 +0.10	79.80	78.60	78.60	23,626
06 Jul 17	79.70000 +0.44	80.07	78.60	78.60	74,965
05 Jul 17	79.26000 -0.14	79.96	78.93	79.00	43,546
04 Jul 17	79.40000 +0.19	79.49	77.81	79.09	14,209
30 Jun 17	79.21000 -0.56	79.82	78.84	79.82	31,234
29 Jun 17	79.77000 -0.35	80.24	79.34	79.99	62,379
28 Jun 17	80.12000 +1.03	80.28	79.19	79.29	31,141
27 Jun 17	79.09000 -0.26	79.64	78.23	79.02	27,574
26 Jun 17	79.35000 -0.06	79.62	78.90	78.90	38,474
23 Jun 17	79.41000 +0.26	79.43	78.91	79.05	25,304
22 Jun 17	79.15000 +0.68	79.47	78.40	78.84	22,429
21 Jun 17	78.47000 +0.09	78.90	78.11	78.59	31,485
20 Jun 17	78.38000 -0.01	78.59	77.77	77.77	23,536
19 Jun 17	78.39000 +0.93	78.54	77.55	77.55	15,141
16 Jun 17	77.46000 -0.55	78.05	77.46	77.56	115,734
15 Jun 17	78.01000 +0.14	78.14	77.32	77.58	29,324
14 Jun 17	77.87000 +0.03	78.41	77.73	78.23	33,792
13 Jun 17	77.84000 +0.06	78.70	77.69	78.44	53,766
12 Jun 17	77.78000 +0.11	78.46	77.42	78.00	28,575
09 Jun 17	77.67000 -0.76	78.54	77.54	78.00	34,151
08 Jun 17	78.43000 -0.04	78.62	77.97	78.05	25,920
07 Jun 17	78.47000 -0.67	79.50	78.05	79.49	47,963
06 Jun 17	79.14000 -0.37	79.52	78.75	78.77	50,498
05 Jun 17	79.51000 -1.60	81.10	79.35	80.65	65,588
02 Jun 17	81.11000 +1.67	81.11	79.26	79.36	36,292
01 Jun 17	79.44000 +0.46	80.01	79.05	79.30	49,451
31 May 17	78.98000 -0.20	79.71	78.50	79.50	76,789
30 May 17	79.18000 +1.30	79.27	77.42	77.56	42,955
29 May 17	77.88000 +0.13	78.43	77.26	77.89	19,835
26 May 17	77.75000 -0.58	78.30	77.57	78.05	26,221
25 May 17	78.33000 +0.22	78.81	77.98	78.32	57,390
24 May 17	78.11000 -0.40	78.71	77.56	78.25	41,092
23 May 17	78.51000 +0.32	78.98	77.94	78.50	39,171
19 May 17	78.19000 +0.50	78.42	77.95	78.16	29,922
18 May 17	77.69000 +0.00	78.08	76.86	77.28	38,810
17 May 17	77.69000 -2.04	79.69	77.39	79.69	97,979
16 May 17	79.73000 +0.23	79.73	79.13	79.42	37,443
15 May 17	79.50000 +0.51	79.74	78.57	78.64	35,562
12 May 17	78.99000 +0.00	79.36	78.51	78.51	24,635
11 May 17	78.99000 -0.59	79.56	78.49	79.07	43,777
10 May 17	79.58000 -0.10	79.86	79.12	79.12	40,791
09 May 17	79.68000 +0.09	79.88	79.20	79.29	37,866
08 May 17	79.59000 +0.33	80.77	78.96	79.24	36,409
05 May 17	79.26000 +0.20	79.77	78.68	78.68	34,063
04 May 17	79.06000 -0.73	79.87	78.87	79.60	68,867
03 May 17	79.79000 -0.06	80.00	79.36	79.85	60,874
02 May 17	79.85000 +0.77	80.00	79.08	79.08	28,620
01 May 17	79.08000 +0.97	79.70	78.47	78.83	33,461
28 Apr 17	78.11000 -0.09	78.70	77.97	77.98	43,259
27 Apr 17	78.20000 +0.80	78.54	77.59	77.60	44,662
26 Apr 17	77.40000 +0.80	77.50	76.68	76.68	50,385
25 Apr 17	76.60000 -0.32	77.27	76.39	76.70	22,883
24 Apr 17	76.92000 +0.24	77.35	76.60	77.26	49,532
21 Apr 17	76.68000 +0.04	76.87	76.22	76.34	49,180
20 Apr 17	76.64000 +0.48	76.98	76.16	76.16	35,306
19 Apr 17	76.16000 +0.12	76.90	76.03	76.04	39,807
18 Apr 17	76.04000 +0.04	76.06	74.90	75.91	53,656
17 Apr 17	76.00000 +0.02	76.43	75.86	76.43	73,667
13 Apr 17	75.98000 -0.32	76.71	75.81	76.50	40,034
12 Apr 17	76.30000 +0.90	76.58	75.23	75.56	118,657
11 Apr 17	75.40000 +0.61	75.95	74.01	74.06	96,402
10 Apr 17	74.79000 +0.69	75.18	73.67	74.00	70,193
07 Apr 17	74.10000 +3.25	74.50	71.42	71.71	130,458
06 Apr 17	70.85000 +0.29	71.36	70.49	71.01	48,189
05 Apr 17	70.56000 -0.29	70.93	70.49	70.61	43,221
04 Apr 17	70.85000 -0.14	70.95	70.33	70.45	46,092
03 Apr 17	70.99000 -0.06	71.12	70.41	70.88	42,487
31 Mar 17	71.05000 +0.87	71.05	69.63	69.75	81,803
30 Mar 17	70.18000 -0.47	71.14	70.18	70.85	19,611
29 Mar 17	70.65000 -0.35	71.46	70.35	71.46	43,878
28 Mar 17	71.00000 +0.56	71.31	69.87	69.87	52,188
27 Mar 17	70.44000 -0.07	70.68	69.72	69.72	30,875
24 Mar 17	70.51000 +0.51	70.55	70.16	70.48	25,496
23 Mar 17	70.00000 +0.78	70.71	68.86	68.86	12,890
22 Mar 17	69.22000 -0.68	69.84	68.69	69.84	49,471
21 Mar 17	69.90000 -0.61	70.74	69.79	70.68	44,489
20 Mar 17	70.51000 -0.35	71.39	70.37	70.86	18,716
17 Mar 17	70.86000 -0.79	71.65	70.86	71.65	60,591
16 Mar 17	71.65000 -0.20	72.28	71.45	72.18	38,688
15 Mar 17	71.85000 +0.14	72.49	71.29	71.72	32,293
14 Mar 17	71.71000 -0.14	72.12	71.50	71.86	61,885
13 Mar 17	71.85000 +0.31	72.26	70.91	71.54	51,869
10 Mar 17	71.54000 +0.55	71.64	70.65	71.01	44,513
09 Mar 17	70.99000 +0.00	71.16	70.65	71.11	23,770
08 Mar 17	70.99000 +0.12	71.12	70.67	71.00	24,931
07 Mar 17	70.87000 -0.13	71.25	70.45	70.86	36,978
06 Mar 17	71.00000 +0.16	71.23	69.99	69.99	52,430
03 Mar 17	70.84000 -0.37	71.18	70.60	71.01	57,334
02 Mar 17	71.21000 -0.45	71.76	71.11	71.45	41,997
01 Mar 17	71.66000 -0.14	72.13	71.51	71.90	64,123
28 Feb 17	71.80000 -0.31	72.53	71.72	72.00	59,584
27 Feb 17	72.11000 +0.05	72.51	71.57	72.15	86,711
24 Feb 17	72.06000 -0.86	72.67	71.92	72.67	30,989
23 Feb 17	72.92000 -0.28	73.56	72.72	73.15	27,975
22 Feb 17	73.20000 -0.53	73.62	73.10	73.55	57,847
21 Feb 17	73.73000 +0.09	73.95	73.42	73.59	77,744
17 Feb 17	73.64000 +0.31	73.69	73.24	73.33	39,461
16 Feb 17	73.33000 +0.92	73.40	72.19	72.19	44,730
15 Feb 17	72.41000 -0.26	73.00	72.13	72.67	76,599
14 Feb 17	72.67000 -0.67	73.50	72.51	73.21	50,238
13 Feb 17	73.34000 +0.65	73.69	72.75	72.75	55,939
10 Feb 17	72.69000 -0.42	73.25	72.65	73.00	63,052
09 Feb 17	73.11000 +1.28	73.21	71.98	71.98	93,580
08 Feb 17	71.83000 +0.14	72.30	71.25	71.76	61,986
07 Feb 17	71.69000 -0.25	71.98	71.35	71.62	51,743
06 Feb 17	71.94000 -0.18	72.22	71.59	72.22	30,489
03 Feb 17	72.12000 +0.25	72.54	71.80	71.80	47,067
02 Feb 17	71.87000 -0.36	72.69	71.70	72.04	77,308
01 Feb 17	72.23000 +1.23	72.51	70.96	71.20	139,432
31 Jan 17	71.00000 -0.26	71.60	70.80	71.09	137,626
30 Jan 17	71.26000 -0.96	71.96	70.99	71.96	102,923
27 Jan 17	72.22000 -0.27	72.68	71.79	72.68	53,676
26 Jan 17	72.49000 +0.58	72.88	71.83	71.87	82,363
25 Jan 17	71.91000 +0.35	71.98	71.35	71.56	67,400
24 Jan 17	71.56000 +0.58	71.81	70.75	71.11	97,333
23 Jan 17	70.98000 -0.14	71.47	70.51	70.51	57,928
20 Jan 17	71.12000 +0.58	71.50	70.65	70.65	88,302
19 Jan 17	70.54000 +0.40	71.08	70.01	70.10	135,902
18 Jan 17	70.14000 +0.47	70.31	69.01	69.67	113,193
17 Jan 17	69.67000 -1.05	70.75	69.57	70.49	121,309
16 Jan 17	70.72000 +0.75	70.82	69.22	69.22	39,132
13 Jan 17	69.97000 +3.07	70.12	66.99	66.99	169,379
12 Jan 17	66.90000 +0.26	66.97	66.23	66.45	35,917
11 Jan 17	66.64000 +0.03	66.64	66.23	66.31	43,930
10 Jan 17	66.61000 -0.33	67.11	66.48	66.79	53,190
09 Jan 17	66.94000 -0.04	67.50	66.61	66.76	72,568
06 Jan 17	66.98000 +0.04	67.24	66.36	67.00	80,460
05 Jan 17	66.94000 +0.14	67.28	66.46	66.80	150,059
04 Jan 17	66.80000 +0.65	67.54	65.97	66.00	91,153
03 Jan 17	66.15000 -0.09	66.56	66.03	66.39	67,210
30 Dec 16	66.24000 -0.09	66.56	66.19	66.33	29,319
29 Dec 16	66.33000 -0.01	66.44	66.21	66.28	22,559
28 Dec 16	66.34000 +0.21	66.69	65.79	66.06	28,925
23 Dec 16	66.13000 +0.09	66.65	65.85	66.30	36,665
22 Dec 16	66.04000 +0.66	66.22	65.07	65.49	58,070
21 Dec 16	65.38000 -0.55	66.35	65.33	65.71	70,176
20 Dec 16	65.93000 +0.56	66.04	65.11	65.18	83,478
19 Dec 16	65.37000 -0.64	66.14	64.00	65.73	58,620
16 Dec 16	66.01000 +0.45	66.10	65.18	65.55	80,573
15 Dec 16	65.56000 +0.24	66.03	64.91	65.15	116,379
14 Dec 16	65.32000 +0.24	65.51	64.86	65.25	109,612
13 Dec 16	65.08000 -0.02	65.30	64.79	65.10	58,555
12 Dec 16	65.10000 +0.19	65.21	64.04	64.27	64,431
09 Dec 16	64.91000 -0.10	65.60	64.02	65.47	55,936
08 Dec 16	65.01000 +0.30	65.36	64.90	64.98	43,180
07 Dec 16	64.71000 +0.35	65.00	64.05	64.40	44,985
06 Dec 16	64.36000 +0.08	65.19	63.77	64.61	48,638
05 Dec 16	64.28000 +0.42	64.43	63.77	64.07	26,428
02 Dec 16	63.86000 -0.09	64.21	63.69	64.00	57,399
01 Dec 16	63.95000 -0.60	64.97	63.64	64.97	59,183
30 Nov 16	64.55000 -0.17	64.93	64.17	64.87	91,037
29 Nov 16	64.72000 +0.65	64.90	63.79	64.07	41,581
28 Nov 16	64.07000 -0.03	64.17	63.65	64.10	48,833
25 Nov 16	64.10000 +0.18	64.64	63.74	63.74	15,549
24 Nov 16	63.92000 -0.05	64.10	63.79	63.97	21,895
23 Nov 16	63.97000 -0.05	64.30	63.80	64.05	38,470
22 Nov 16	64.02000 -0.13	64.60	63.78	64.20	59,467
21 Nov 16	64.15000 +0.54	64.30	63.56	63.78	43,776
18 Nov 16	63.61000 +0.15	63.79	62.93	63.50	40,314
17 Nov 16	63.46000 +1.02	63.63	62.60	62.97	67,270
16 Nov 16	62.44000 -0.44	63.02	62.07	62.76	93,193
15 Nov 16	62.88000 +1.53	63.35	61.25	61.25	190,295
14 Nov 16	61.35000 -0.54	61.79	60.62	61.79	104,366
11 Nov 16	61.89000 +0.36	61.90	60.96	61.79	57,807
10 Nov 16	61.53000 -0.80	62.70	61.30	62.27	90,391
09 Nov 16	62.33000 +0.11	62.70	61.87	61.97	111,918
08 Nov 16	62.22000 +0.23	62.43	61.98	62.11	131,546
07 Nov 16	61.99000 -0.24	62.52	61.75	62.45	74,179
04 Nov 16	62.23000 +0.30	62.71	61.86	62.09	137,322
03 Nov 16	61.93000 +0.05	63.24	61.36	61.96	128,275
02 Nov 16	61.88000 -0.25	62.12	61.30	61.96	59,353
01 Nov 16	62.13000 -0.43	62.72	61.83	62.56	50,462
31 Oct 16	62.56000 -0.08	62.93	62.35	62.63	115,291
28 Oct 16	62.64000 -0.18	63.27	62.64	62.93	42,294
27 Oct 16	62.82000 +0.14	63.03	62.38	62.65	61,062
26 Oct 16	62.68000 -0.07	63.04	62.58	62.72	43,820
25 Oct 16	62.75000 +0.55	62.75	62.24	62.34	48,059
24 Oct 16	62.20000 -0.17	62.59	62.01	62.59	30,267
21 Oct 16	62.37000 -0.25	62.59	62.17	62.45	38,470
20 Oct 16	62.62000 -0.17	62.79	62.47	62.70	46,335
19 Oct 16	62.79000 -0.31	63.49	62.60	63.35	68,421
18 Oct 16	63.10000 +0.63	63.18	62.53	62.95	110,770
17 Oct 16	62.47000 +0.14	62.76	62.00	62.74	55,288
14 Oct 16	62.33000 -0.06	62.58	62.15	62.58	63,389
13 Oct 16	62.39000 -0.64	62.85	61.90	62.85	85,564
12 Oct 16	63.03000 +0.02	63.18	62.69	63.18	128,150
11 Oct 16	63.01000 -0.12	63.41	62.69	63.09	51,505
07 Oct 16	63.13000 -0.90	63.93	62.25	63.93	82,767
06 Oct 16	64.03000 -0.02	64.30	63.84	64.05	28,276
05 Oct 16	64.05000 -0.65	65.00	63.78	64.70	50,787
04 Oct 16	64.70000 -0.15	65.11	64.46	64.82	196,522
03 Oct 16	64.85000 +0.09	65.14	64.54	64.76	57,645
30 Sep 16	64.76000 -0.13	65.31	64.66	64.66	64,936
29 Sep 16	64.89000 -0.28	65.40	64.78	65.15	32,779
28 Sep 16	65.17000 +1.08	65.25	63.74	64.01	59,446
27 Sep 16	64.09000 +0.21	64.30	63.36	63.75	83,357
26 Sep 16	63.88000 -0.55	64.72	63.47	64.72	57,706
23 Sep 16	64.43000 -0.87	65.35	64.38	65.29	75,632
22 Sep 16	65.30000 +0.76	65.81	64.60	64.60	56,244
21 Sep 16	64.54000 +0.00	64.74	64.25	64.27	158,104
20 Sep 16	64.54000 +0.94	64.70	63.52	63.79	67,296
19 Sep 16	63.60000 +0.59	63.71	62.96	63.29	60,186
16 Sep 16	63.01000 +0.09	63.07	62.25	62.64	57,577
15 Sep 16	62.92000 -0.23	63.22	62.78	62.99	26,398
14 Sep 16	63.15000 +0.47	63.37	62.52	62.52	34,899
13 Sep 16	62.68000 -0.51	63.19	62.62	63.00	36,130
12 Sep 16	63.19000 +0.12	63.26	62.55	63.06	31,487
09 Sep 16	63.07000 -0.65	63.88	62.84	63.44	57,946
08 Sep 16	63.72000 +0.17	63.88	62.69	63.37	51,759
07 Sep 16	63.55000 -1.13	64.80	63.38	64.55	60,937
06 Sep 16	64.68000 +0.07	64.76	64.46	64.54	51,154
02 Sep 16	64.61000 +0.42	64.83	64.33	64.80	51,774
01 Sep 16	64.19000 +0.74	64.58	63.30	63.45	41,989
31 Aug 16	63.45000 +0.45	63.59	62.90	63.11	82,577
30 Aug 16	63.00000 +0.49	63.09	62.38	62.55	73,661
29 Aug 16	62.51000 +0.26	62.74	61.86	62.05	61,351
26 Aug 16	62.25000 -0.77	63.10	62.20	62.99	38,156
25 Aug 16	63.02000 -0.44	63.50	62.90	63.40	25,623
24 Aug 16	63.46000 +0.05	63.63	63.35	63.63	38,266
23 Aug 16	63.41000 +0.49	63.57	62.89	63.00	37,238
22 Aug 16	62.92000 +0.23	62.94	62.58	62.73	28,695
19 Aug 16	62.69000 +0.24	62.96	62.19	62.49	50,574
18 Aug 16	62.45000 -0.05	62.83	62.25	62.40	73,406
17 Aug 16	62.50000 +0.26	62.99	62.24	62.24	52,215
16 Aug 16	62.24000 -0.79	62.93	62.06	62.93	43,372
15 Aug 16	63.03000 -0.23	63.34	62.54	63.00	79,801
12 Aug 16	63.26000 -0.74	63.91	63.07	63.68	95,219
11 Aug 16	64.00000 -0.93	65.40	63.58	64.93	87,677
10 Aug 16	64.93000 -0.08	65.22	64.33	65.00	90,442
09 Aug 16	65.01000 +0.95	65.49	64.05	64.05	43,925
08 Aug 16	64.06000 -0.26	64.49	62.91	64.25	81,878
05 Aug 16	64.32000 +0.56	64.68	63.60	63.76	76,510
04 Aug 16	63.76000 +0.38	63.77	62.70	63.18	101,909
03 Aug 16	63.38000 +0.26	63.39	62.51	63.12	95,210
02 Aug 16	63.12000 -1.14	64.57	62.98	64.05	102,039
29 Jul 16	64.26000 +0.07	64.39	63.98	63.98	49,480
28 Jul 16	64.19000 -0.05	64.39	63.86	64.39	40,937
27 Jul 16	64.24000 +0.11	65.00	64.05	64.08	178,453
26 Jul 16	64.13000 -0.21	64.49	63.94	64.49	64,299
25 Jul 16	64.34000 +0.37	64.81	64.00	64.00	65,783
22 Jul 16	63.97000 +0.59	64.25	63.43	63.56	108,537
21 Jul 16	63.38000 +0.14	63.67	63.05	63.24	91,176
20 Jul 16	63.24000 +0.99	63.33	62.40	62.40	116,715
19 Jul 16	62.25000 +0.28	62.48	62.00	62.06	70,863
18 Jul 16	61.97000 +0.22	62.10	61.36	61.51	115,708
15 Jul 16	61.75000 -0.01	62.15	61.73	61.94	162,734
14 Jul 16	61.76000 +0.76	61.81	60.86	61.03	500,338
13 Jul 16	61.00000 -0.07	61.97	60.81	61.28	198,221
12 Jul 16	61.07000 -0.01	61.34	60.12	61.34	487,638
11 Jul 16	61.08000 -0.79	62.04	61.00	61.89	201,470
08 Jul 16	61.87000 -1.72	63.84	60.61	63.11	275,938
07 Jul 16	63.59000 -5.36	67.45	63.19	67.41	230,183
06 Jul 16	68.95000 +0.31	69.64	67.92	68.30	137,017
05 Jul 16	68.64000 +0.25	69.25	68.30	68.35	80,640
04 Jul 16	68.39000 +0.59	68.48	67.80	67.80	21,278
30 Jun 16	67.80000 -0.22	68.18	67.36	68.16	75,864
29 Jun 16	68.02000 +1.12	68.06	67.04	67.04	50,353
28 Jun 16	66.90000 +0.37	67.17	66.11	66.73	83,424
27 Jun 16	66.53000 +0.16	66.85	65.85	66.18	52,437
24 Jun 16	66.37000 -1.43	67.76	66.25	66.56	49,913
23 Jun 16	67.80000 +0.90	68.12	67.15	67.42	57,461
22 Jun 16	66.90000 -0.86	67.93	66.76	67.70	98,122
21 Jun 16	67.76000 -0.12	68.43	67.41	67.97	67,447
20 Jun 16	67.88000 +0.38	68.01	67.27	67.84	69,767
17 Jun 16	67.50000 -0.31	68.26	67.09	67.79	261,961
16 Jun 16	67.81000 +0.62	67.92	66.99	67.19	67,718
15 Jun 16	67.19000 -0.43	68.10	67.10	67.62	97,261
14 Jun 16	67.62000 -0.17	68.13	67.04	67.60	132,048
13 Jun 16	67.79000 +0.21	67.98	67.37	67.37	79,050
10 Jun 16	67.58000 -0.55	68.49	67.31	67.78	64,667
09 Jun 16	68.13000 +0.40	68.44	67.47	67.74	243,751
08 Jun 16	67.73000 -0.68	68.74	67.62	67.97	110,531
07 Jun 16	68.41000 +0.15	69.06	67.80	67.81	134,611
06 Jun 16	68.26000 +0.37	68.41	67.31	67.99	81,047
03 Jun 16	67.89000 -0.07	68.34	67.37	67.94	39,403
02 Jun 16	67.96000 -0.28	68.20	67.61	68.09	52,047
01 Jun 16	68.24000 -0.39	68.98	67.91	68.40	112,645
31 May 16	68.63000 +0.75	68.73	67.69	68.25	55,030
30 May 16	67.88000 -0.25	68.71	67.88	68.22	17,411
27 May 16	68.13000 +1.22	68.28	66.70	66.84	89,016
26 May 16	66.91000 +0.12	67.32	66.46	66.93	41,778
25 May 16	66.79000 -0.17	67.20	66.24	67.20	51,664
24 May 16	66.96000 +1.16	67.54	65.79	66.06	229,108
20 May 16	65.80000 -0.26	66.79	65.79	66.08	77,585
19 May 16	66.06000 +0.34	66.38	65.55	65.55	65,856
18 May 16	65.72000 -0.57	66.06	65.28	66.06	89,023
17 May 16	66.29000 -0.71	67.35	65.93	66.82	41,380
16 May 16	67.00000 +0.89	67.11	66.01	66.02	49,123
13 May 16	66.11000 -0.73	67.00	66.10	66.97	57,348
12 May 16	66.84000 +0.99	67.21	65.52	66.08	163,058
11 May 16	65.85000 +0.32	66.16	65.21	65.45	52,588
10 May 16	65.53000 +0.12	65.99	65.00	65.55	41,316
09 May 16	65.41000 +0.12	65.75	65.29	65.29	33,100
06 May 16	65.29000 +0.13	65.56	64.88	65.00	44,047
05 May 16	65.16000 -0.25	65.90	64.86	65.52	115,998
04 May 16	65.41000 +0.41	65.78	64.40	65.05	93,275
03 May 16	65.00000 +0.15	65.00	63.98	64.51	139,581
02 May 16	64.85000 +2.33	65.34	62.52	62.52	109,127
29 Apr 16	62.52000 +0.11	62.70	61.68	62.10	167,513
28 Apr 16	62.41000 -1.40	63.56	62.22	63.56	135,673
27 Apr 16	63.81000 -0.10	64.12	63.00	63.88	90,422
26 Apr 16	63.91000 +0.05	64.15	63.37	63.83	143,560
25 Apr 16	63.86000 +0.01	64.07	63.23	63.53	71,017
22 Apr 16	63.85000 -0.48	64.35	63.60	64.30	151,777
21 Apr 16	64.33000 -0.03	64.57	64.17	64.41	84,181
20 Apr 16	64.36000 -0.21	64.94	64.30	64.50	117,806
19 Apr 16	64.57000 -1.03	65.75	64.36	65.75	107,488
18 Apr 16	65.60000 +0.57	66.10	64.72	64.83	80,240
15 Apr 16	65.03000 +0.11	65.03	63.65	64.75	82,426
14 Apr 16	64.92000 -2.03	67.18	64.58	67.18	95,364
13 Apr 16	66.95000 +0.54	67.20	66.41	66.81	93,165
12 Apr 16	66.41000 -1.04	67.50	66.05	67.31	83,564
11 Apr 16	67.45000 -0.81	68.30	67.21	68.30	77,783
08 Apr 16	68.26000 +0.02	68.60	67.83	68.52	121,024
07 Apr 16	68.24000 +1.62	68.30	66.00	66.65	130,830
06 Apr 16	66.62000 -2.23	69.16	66.15	68.85	174,459
05 Apr 16	68.85000 -0.55	69.40	68.65	69.02	80,961
04 Apr 16	69.40000 +0.35	69.74	69.01	69.18	182,786
01 Apr 16	69.05000 -0.21	69.76	67.44	68.94	87,512
31 Mar 16	69.26000 -0.20	69.55	69.25	69.32	84,928
30 Mar 16	69.46000 +0.10	69.87	69.03	69.55	70,983
29 Mar 16	69.36000 +0.94	69.69	68.14	68.14	45,897
28 Mar 16	68.42000 +0.11	68.66	67.79	68.48	84,584
24 Mar 16	68.31000 -0.69	68.50	68.00	68.50	51,438
23 Mar 16	69.00000 -1.36	69.72	68.13	69.72	87,044
22 Mar 16	70.36000 -0.32	70.50	69.85	70.39	68,347
21 Mar 16	70.68000 -0.59	71.67	70.42	71.08	84,211
18 Mar 16	71.27000 +0.09	71.46	70.76	71.22	148,203
17 Mar 16	71.18000 +1.68	71.53	69.35	69.50	123,367
16 Mar 16	69.50000 +0.24	69.98	69.00	69.30	76,868
15 Mar 16	69.26000 +1.06	69.41	67.55	68.64	93,255
14 Mar 16	68.20000 +0.45	69.61	67.55	67.77	69,502
11 Mar 16	67.75000 +0.65	68.72	67.02	67.42	91,978
10 Mar 16	67.10000 +0.35	67.22	66.49	66.79	78,479
09 Mar 16	66.75000 +0.92	66.97	65.85	66.00	88,328
08 Mar 16	65.83000 -0.37	66.17	65.29	66.12	37,402
07 Mar 16	66.20000 +1.24	66.50	65.09	65.38	62,894
04 Mar 16	64.96000 +0.06	65.46	64.83	65.01	73,459
03 Mar 16	64.90000 +1.13	65.22	63.80	63.80	83,409
02 Mar 16	63.77000 -0.49	64.32	63.26	64.06	49,638
01 Mar 16	64.26000 +0.83	64.37	63.64	63.73	69,546
29 Feb 16	63.43000 +0.02	63.90	63.20	63.30	98,098
26 Feb 16	63.41000 +0.33	63.64	63.00	63.32	43,034
25 Feb 16	63.08000 +0.24	63.13	62.51	62.99	78,220
24 Feb 16	62.84000 -1.28	63.90	62.52	63.67	126,675
23 Feb 16	64.12000 -0.72	65.43	63.65	64.82	132,274
22 Feb 16	64.84000 +0.65	65.35	64.29	64.56	99,361
19 Feb 16	64.19000 -0.02	64.37	63.02	63.94	104,656
18 Feb 16	64.21000 +0.89	64.57	63.00	63.32	140,103
17 Feb 16	63.32000 +0.81	63.38	62.27	62.88	91,935
16 Feb 16	62.51000 +0.64	62.96	61.48	62.27	55,403
12 Feb 16	61.87000 +0.63	62.18	61.33	61.50	49,656
11 Feb 16	61.24000 -0.70	61.89	60.25	61.58	55,557
10 Feb 16	61.94000 -0.06	62.71	61.75	62.00	92,478
09 Feb 16	62.00000 +0.04	62.48	61.65	61.80	63,836
08 Feb 16	61.96000 -1.05	62.49	61.60	62.49	65,617
05 Feb 16	63.01000 +0.52	63.48	62.09	62.15	82,093
04 Feb 16	62.49000 -0.18	62.98	62.01	62.86	59,591
03 Feb 16	62.67000 -0.43	63.62	61.58	63.62	78,329
02 Feb 16	63.10000 +0.78	63.50	61.63	61.89	88,893
01 Feb 16	62.32000 -0.93	62.97	61.56	62.93	80,245
29 Jan 16	63.25000 -0.71	64.80	63.25	64.28	143,599
28 Jan 16	63.96000 +1.20	64.82	62.84	62.84	67,061
27 Jan 16	62.76000 +0.23	62.88	61.64	62.54	63,546
26 Jan 16	62.53000 +0.95	62.97	61.68	61.69	107,431
25 Jan 16	61.58000 -0.85	63.20	61.36	62.44	102,538
22 Jan 16	62.43000 -0.20	63.52	62.33	62.97	73,637
21 Jan 16	62.63000 +0.57	63.05	61.29	61.29	83,062
20 Jan 16	62.06000 -1.21	62.62	60.86	62.62	161,304
19 Jan 16	63.27000 +4.21	63.40	59.98	59.98	103,303
18 Jan 16	59.06000 -1.75	60.44	58.32	60.02	40,367
15 Jan 16	60.81000 -2.38	62.39	60.22	62.39	83,131
14 Jan 16	63.19000 +1.53	63.66	61.15	61.91	102,267
13 Jan 16	61.66000 -0.38	64.42	61.48	62.29	108,772
12 Jan 16	62.04000 +1.20	62.34	60.59	60.59	99,257
11 Jan 16	60.84000 -0.12	61.39	60.47	61.20	69,161
08 Jan 16	60.96000 +0.46	61.55	60.68	60.75	92,510
07 Jan 16	60.50000 -1.20	61.35	60.36	61.30	123,757
06 Jan 16	61.70000 +0.03	62.05	61.23	61.59	60,407
05 Jan 16	61.67000 -0.07	61.86	60.91	61.60	40,359
04 Jan 16	61.74000 -0.03	62.13	60.49	61.46	37,317
31 Dec 15	61.77000 -1.05	62.60	61.20	62.56	42,209
30 Dec 15	62.82000 -0.45	63.25	62.51	63.24	23,049
29 Dec 15	63.27000 +1.10	63.72	62.34	62.34	42,931
24 Dec 15	62.17000 -0.18	62.65	61.81	62.14	28,302
23 Dec 15	62.35000 -0.05	62.56	61.79	62.21	30,756
22 Dec 15	62.40000 -0.09	62.95	61.80	62.49	47,053
21 Dec 15	62.49000 -0.21	63.84	62.03	62.87	106,065
18 Dec 15	62.70000 -0.43	63.60	62.39	63.16	105,555
17 Dec 15	63.13000 -1.28	64.49	62.01	64.49	96,208
16 Dec 15	64.41000 +1.64	64.58	62.86	63.00	93,724
15 Dec 15	62.77000 +0.50	63.16	62.20	62.61	85,001
14 Dec 15	62.27000 -0.03	62.85	61.43	62.37	52,103
11 Dec 15	62.30000 -0.06	62.72	61.67	62.07	55,589
10 Dec 15	62.36000 -1.09	63.30	62.22	63.17	52,383
09 Dec 15	63.45000 -0.05	64.28	63.08	63.41	75,029
08 Dec 15	63.50000 -0.75	64.19	63.08	63.93	52,033
07 Dec 15	64.25000 -0.12	64.44	63.72	64.19	27,905
04 Dec 15	64.37000 -0.39	64.88	63.95	64.63	37,128
03 Dec 15	64.76000 -1.02	66.00	64.65	66.00	37,931
02 Dec 15	65.78000 -0.01	66.38	65.53	65.85	41,282
01 Dec 15	65.79000 +0.89	66.40	65.12	65.18	62,341
30 Nov 15	64.90000 -0.85	66.03	64.82	65.77	66,651
27 Nov 15	65.75000 -0.01	66.22	65.11	65.75	16,701
26 Nov 15	65.76000 +0.62	66.08	64.82	64.82	15,603
25 Nov 15	65.14000 -0.55	65.77	64.77	65.62	37,534
24 Nov 15	65.69000 -0.25	66.09	65.00	65.67	48,283
23 Nov 15	65.94000 -0.69	67.69	65.55	66.71	53,557
20 Nov 15	66.63000 -0.29	67.24	66.21	66.94	48,543
19 Nov 15	66.92000 -0.04	67.34	66.33	66.85	60,354
18 Nov 15	66.96000 -0.58	68.06	66.61	67.57	62,814
17 Nov 15	67.54000 -0.23	68.29	67.31	67.76	72,586
16 Nov 15	67.77000 +0.87	67.86	66.50	66.75	65,217
13 Nov 15	66.90000 +0.01	67.65	66.30	66.81	63,692
12 Nov 15	66.89000 -2.37	69.01	66.81	69.01	78,121
11 Nov 15	69.26000 +1.07	69.84	68.16	68.39	68,911
10 Nov 15	68.19000 +0.13	68.31	67.43	67.43	52,768
09 Nov 15	68.06000 -1.03	69.09	67.85	68.90	46,850
06 Nov 15	69.09000 -0.43	69.68	68.75	69.20	64,860
05 Nov 15	69.52000 +0.23	69.92	68.58	69.92	92,857
04 Nov 15	69.29000 +0.83	69.60	68.46	68.49	91,728
03 Nov 15	68.46000 +0.12	68.99	68.08	68.34	72,005
02 Nov 15	68.34000 +0.81	68.95	67.54	67.54	94,993
30 Oct 15	67.53000 -1.52	69.23	67.26	69.05	74,722
29 Oct 15	69.05000 +1.24	69.40	67.00	67.81	63,618
28 Oct 15	67.81000 +0.17	68.25	66.85	67.65	49,992
27 Oct 15	67.64000 +0.14	67.96	67.21	67.46	55,411
26 Oct 15	67.50000 +0.30	68.15	67.05	67.25	55,095
23 Oct 15	67.20000 +0.41	67.51	66.80	67.20	38,078
22 Oct 15	66.79000 +0.36	67.18	65.89	66.43	46,466
21 Oct 15	66.43000 +1.04	66.91	65.36	65.36	60,626
20 Oct 15	65.39000 +0.67	65.73	64.60	64.79	55,406
19 Oct 15	64.72000 -0.14	65.20	64.38	64.58	34,094
16 Oct 15	64.86000 -0.34	65.60	64.84	65.20	52,750
15 Oct 15	65.20000 -0.26	65.27	64.94	65.11	60,803
14 Oct 15	65.46000 +0.00	66.01	65.19	65.50	46,372
13 Oct 15	65.46000 +0.92	65.95	64.29	64.48	52,986
09 Oct 15	64.54000 +2.19	65.19	62.28	62.54	86,998
08 Oct 15	62.35000 -0.48	62.82	61.62	62.75	92,278
07 Oct 15	62.83000 -0.56	63.89	62.78	63.50	58,715
06 Oct 15	63.39000 -0.35	63.87	63.22	63.61	57,125
05 Oct 15	63.74000 +0.71	64.32	63.11	63.12	41,657
02 Oct 15	63.03000 -0.04	63.31	62.24	62.59	37,321
01 Oct 15	63.07000 -1.43	64.50	62.99	64.50	25,423
30 Sep 15	64.50000 +1.66	64.67	63.36	63.40	63,240
29 Sep 15	62.84000 -0.01	63.05	61.76	62.69	58,393
28 Sep 15	62.85000 -1.57	64.64	62.51	64.64	74,239
25 Sep 15	64.42000 -0.03	65.10	63.92	64.68	32,163
24 Sep 15	64.45000 -0.92	65.04	63.93	64.87	48,955
23 Sep 15	65.37000 -0.10	65.62	65.24	65.31	33,911
22 Sep 15	65.47000 -0.45	65.80	64.86	65.73	54,312
21 Sep 15	65.92000 +0.93	66.17	65.08	65.98	53,286
18 Sep 15	64.99000 -0.81	66.22	64.94	65.05	75,044
17 Sep 15	65.80000 +0.54	66.00	65.23	65.27	75,463
16 Sep 15	65.26000 -0.03	65.55	65.14	65.36	72,426
15 Sep 15	65.29000 -0.36	66.25	65.04	65.66	21,642
14 Sep 15	65.65000 +0.07	66.39	65.31	65.31	54,633
11 Sep 15	65.58000 -0.53	66.61	65.44	66.48	53,324
10 Sep 15	66.11000 -0.66	67.02	65.97	66.79	18,546
09 Sep 15	66.77000 +0.12	67.24	66.52	66.52	38,344
08 Sep 15	66.65000 +0.48	67.25	66.47	66.51	27,571
04 Sep 15	66.17000 +0.40	66.40	65.26	65.26	40,776
03 Sep 15	65.77000 +0.55	65.96	65.13	65.58	36,642
02 Sep 15	65.22000 +0.50	65.84	64.54	65.32	37,568
01 Sep 15	64.72000 -1.69	66.00	64.18	65.50	66,623
31 Aug 15	66.41000 -0.26	67.43	65.93	65.98	35,351
28 Aug 15	66.67000 +0.25	66.77	65.32	66.15	33,991
27 Aug 15	66.42000 +1.11	66.80	65.50	65.80	57,303
26 Aug 15	65.31000 +0.39	65.76	64.74	65.76	58,375
25 Aug 15	64.92000 +0.33	66.79	64.68	65.60	44,079
24 Aug 15	64.59000 -1.54	66.96	63.99	63.99	80,580
21 Aug 15	66.13000 -1.36	68.11	65.69	67.11	79,572
20 Aug 15	67.49000 -0.42	67.57	66.29	67.48	44,682
19 Aug 15	67.91000 -1.29	69.17	67.30	69.17	80,072
18 Aug 15	69.20000 +0.33	69.41	68.64	68.87	26,235
17 Aug 15	68.87000 -0.34	69.24	68.34	69.22	22,975
14 Aug 15	69.21000 +1.29	69.76	67.66	67.99	55,245
13 Aug 15	67.92000 +0.21	68.69	67.04	67.88	43,031
12 Aug 15	67.71000 -1.77	68.55	66.21	68.55	101,046
11 Aug 15	69.48000 -0.80	70.19	68.75	69.83	57,985
10 Aug 15	70.28000 +0.75	70.83	69.54	69.62	96,315
07 Aug 15	69.53000 -1.80	71.78	68.83	71.17	124,843
06 Aug 15	71.33000 -0.34	72.48	70.51	71.84	94,597
05 Aug 15	71.67000 +0.10	72.24	71.29	71.85	84,542
04 Aug 15	71.57000 -1.62	73.57	71.13	72.99	111,877
31 Jul 15	73.19000 +0.48	73.65	72.50	72.71	54,353
30 Jul 15	72.71000 +0.83	72.95	71.42	71.90	128,504
29 Jul 15	71.88000 +1.13	72.44	70.56	70.76	74,016
28 Jul 15	70.75000 -0.79	71.22	70.51	71.02	46,364
27 Jul 15	71.54000 +0.63	72.34	70.54	70.75	67,030
24 Jul 15	70.91000 -0.16	71.43	70.61	70.61	48,089
23 Jul 15	71.07000 -0.06	71.18	70.16	71.00	37,364
22 Jul 15	71.13000 +0.09	71.42	70.42	71.00	40,729
21 Jul 15	71.04000 -0.98	71.99	70.89	71.99	47,014
20 Jul 15	72.02000 +0.69	72.19	71.26	71.34	56,277
17 Jul 15	71.33000 -0.17	71.50	70.68	71.49	81,260
16 Jul 15	71.50000 +1.90	72.24	70.06	70.06	126,629
15 Jul 15	69.60000 -2.96	71.87	69.31	70.66	116,324
14 Jul 15	72.56000 -0.94	73.50	71.82	73.50	48,839
13 Jul 15	73.50000 +1.92	73.75	71.46	71.65	67,751
10 Jul 15	71.58000 +0.31	71.79	70.82	71.53	40,885
09 Jul 15	71.27000 +0.60	72.90	70.10	71.49	53,054
08 Jul 15	70.67000 -2.33	72.94	70.27	72.75	57,246
07 Jul 15	73.00000 +1.01	73.00	71.77	71.97	78,277
06 Jul 15	71.99000 +0.44	72.00	71.04	71.24	42,703
03 Jul 15	71.55000 +0.05	71.65	71.01	71.55	32,230
02 Jul 15	71.50000 -0.74	72.53	71.33	72.31	67,768
30 Jun 15	72.24000 -0.17	72.79	71.87	72.69	63,072
29 Jun 15	72.41000 -1.18	73.29	71.95	73.10	92,637
26 Jun 15	73.59000 +1.12	73.77	72.28	72.54	102,636
25 Jun 15	72.47000 +0.32	72.89	71.65	72.08	67,407
24 Jun 15	72.15000 +0.89	72.52	70.94	71.26	98,385
23 Jun 15	71.26000 +3.29	71.90	68.39	68.39	205,615
22 Jun 15	67.97000 +0.13	68.60	67.75	68.41	81,113
19 Jun 15	67.84000 +0.06	68.71	67.50	67.68	125,625
18 Jun 15	67.78000 -0.06	68.47	67.46	67.72	83,185
17 Jun 15	67.84000 +0.01	68.20	67.35	67.80	103,707
16 Jun 15	67.83000 -0.09	68.72	67.23	68.00	98,890
15 Jun 15	67.92000 +1.05	68.30	66.08	66.08	64,220
12 Jun 15	66.87000 +0.42	67.38	66.48	66.62	51,885
11 Jun 15	66.45000 +0.04	67.17	65.37	66.67	74,137
10 Jun 15	66.41000 -0.98	67.85	65.92	67.82	55,835
09 Jun 15	67.39000 +0.70	67.87	65.93	66.27	0
08 Jun 15	66.69000 +0.65	68.41	66.37	66.98	0
05 Jun 15	66.04000 +0.11	66.66	65.50	66.22	34,239
04 Jun 15	65.93000 -0.31	66.85	65.50	65.71	43,326
03 Jun 15	66.24000 -0.26	66.87	65.50	66.87	95,322
02 Jun 15	66.50000 -1.20	67.69	66.35	67.69	29,136
01 Jun 15	67.70000 +1.86	68.49	65.63	66.69	52,116
29 May 15	65.84000 -1.34	67.22	65.24	67.22	45,184
28 May 15	67.18000 +0.64	67.56	66.49	66.92	32,600
27 May 15	66.54000 +0.93	67.09	65.51	65.61	68,247
26 May 15	65.61000 -0.70	66.41	65.27	66.27	129,982
25 May 15	66.31000 +0.64	67.03	65.75	65.76	17,132
22 May 15	65.67000 +0.68	66.00	64.79	65.04	32,387
21 May 15	64.99000 -0.48	65.47	64.55	65.47	33,418
20 May 15	65.47000 +0.48	65.52	64.51	64.90	65,743
19 May 15	64.99000 -0.34	65.50	64.40	65.49	42,026
15 May 15	65.33000 +0.67	65.92	64.76	64.76	32,059
14 May 15	64.66000 +1.01	65.02	63.75	63.79	46,538
13 May 15	63.65000 -2.38	66.19	62.65	66.19	96,709
12 May 15	66.03000 -1.64	67.86	65.87	67.37	74,442
11 May 15	67.67000 -0.69	68.74	67.61	68.54	31,909
08 May 15	68.36000 +0.17	68.78	67.94	68.34	56,921
07 May 15	68.19000 +0.54	68.54	67.55	67.55	36,388
06 May 15	67.65000 +0.09	67.77	66.47	67.68	48,981
05 May 15	67.56000 -1.38	69.35	67.33	69.09	40,837
04 May 15	68.94000 +0.08	69.40	68.60	68.96	28,097
01 May 15	68.86000 -0.25	69.39	68.65	69.39	70,024
30 Apr 15	69.11000 +0.21	69.21	68.59	68.94	103,148
29 Apr 15	68.90000 -0.28	69.10	68.45	69.01	99,877
28 Apr 15	69.18000 +0.24	69.24	68.06	68.81	87,906
27 Apr 15	68.94000 +0.67	69.21	67.81	68.40	159,737
24 Apr 15	68.27000 +0.87	68.36	67.33	67.55	72,627
23 Apr 15	67.40000 +0.76	67.53	66.06	66.53	66,280
22 Apr 15	66.64000 -0.33	67.67	66.29	66.85	47,634
21 Apr 15	66.97000 -0.77	67.76	66.41	67.64	30,679
20 Apr 15	67.74000 -0.96	68.86	67.52	68.49	31,199
17 Apr 15	68.70000 -0.35	69.18	68.35	69.18	27,726
16 Apr 15	69.05000 +1.15	69.25	67.81	67.81	84,021
15 Apr 15	67.90000 -1.69	69.64	67.37	69.64	69,336
14 Apr 15	69.59000 -0.27	69.97	69.11	69.97	65,901
13 Apr 15	69.86000 -0.94	71.48	69.69	71.48	76,259
10 Apr 15	70.80000 -0.10	71.84	70.64	71.07	34,723
09 Apr 15	70.90000 -0.11	71.93	70.50	71.01	67,651
08 Apr 15	71.01000 +0.89	71.91	70.12	70.12	57,807
07 Apr 15	70.12000 +0.17	70.95	70.01	70.57	76,394
06 Apr 15	69.95000 -0.41	70.72	69.52	70.25	66,787
02 Apr 15	70.36000 +1.28	71.05	69.32	69.32	54,963
01 Apr 15	69.08000 +1.17	69.25	68.00	68.00	59,181
31 Mar 15	67.91000 -2.84	69.86	67.14	69.63	85,155
30 Mar 15	70.75000 -0.23	71.61	70.40	70.85	62,865
27 Mar 15	70.98000 +1.33	71.80	70.12	70.12	59,374
26 Mar 15	69.65000 -0.13	69.71	68.76	69.64	45,253
25 Mar 15	69.78000 -0.13	71.05	69.36	69.97	94,203
24 Mar 15	69.91000 +2.43	70.10	67.29	67.29	131,142
23 Mar 15	67.48000 -0.21	68.00	66.94	67.27	74,725
20 Mar 15	67.69000 -3.01	70.45	67.30	70.02	127,232
19 Mar 15	70.70000 -1.90	72.69	70.63	72.26	57,305
18 Mar 15	72.60000 -0.54	72.98	72.44	72.91	51,146
17 Mar 15	73.14000 -0.27	73.71	72.58	72.63	25,466
16 Mar 15	73.41000 +0.79	73.99	72.34	72.76	28,422
13 Mar 15	72.62000 -1.77	74.32	72.36	74.32	44,029
12 Mar 15	74.39000 +1.51	74.55	73.17	73.47	39,121
11 Mar 15	72.88000 +0.30	73.22	72.50	72.50	49,176
10 Mar 15	72.58000 -0.08	72.76	72.00	72.58	62,423
09 Mar 15	72.66000 +0.71	72.79	71.61	71.81	48,706
06 Mar 15	71.95000 -0.50	72.62	71.81	72.25	47,309
05 Mar 15	72.45000 -0.84	73.27	72.14	73.20	69,014
04 Mar 15	73.29000 -0.52	73.75	73.07	73.75	65,489
03 Mar 15	73.81000 -0.34	74.14	73.16	74.00	60,054
02 Mar 15	74.15000 -0.32	74.66	73.47	74.35	72,703
27 Feb 15	74.47000 -0.40	75.22	74.45	75.02	50,547
26 Feb 15	74.87000 -0.43	75.44	74.45	75.29	78,830
25 Feb 15	75.30000 -1.00	76.14	75.12	75.99	43,365
24 Feb 15	76.30000 -0.15	76.50	75.61	76.00	38,673
23 Feb 15	76.45000 -0.04	76.63	75.33	76.48	34,749
20 Feb 15	76.49000 +0.53	76.78	75.78	76.08	33,028
19 Feb 15	75.96000 +0.42	76.46	75.10	75.25	82,601
18 Feb 15	75.54000 -0.49	76.05	75.30	76.05	68,612
17 Feb 15	76.03000 +0.72	76.88	75.12	75.31	98,897
13 Feb 15	75.31000 +0.21	75.75	74.06	75.01	64,701
12 Feb 15	75.10000 +0.50	75.25	73.79	74.84	90,270
11 Feb 15	74.60000 -0.26	74.95	73.95	74.65	76,907
10 Feb 15	74.86000 +1.15	74.90	73.11	73.79	99,126
09 Feb 15	73.71000 +1.05	73.85	72.64	73.24	66,453
06 Feb 15	72.66000 +0.85	73.00	71.55	71.68	142,556
05 Feb 15	71.81000 -1.19	73.00	71.07	73.00	125,664
04 Feb 15	73.00000 +2.06	73.02	70.70	71.58	169,782
03 Feb 15	70.94000 -2.61	74.03	70.66	73.87	304,533
02 Feb 15	73.55000 +0.55	74.36	72.67	72.94	142,601
30 Jan 15	73.00000 +0.76	73.59	70.79	72.01	373,418
29 Jan 15	72.24000 -1.26	74.50	72.19	74.25	167,053
28 Jan 15	73.50000 -2.07	77.02	73.25	75.95	146,102
27 Jan 15	75.57000 +1.37	75.93	73.63	74.12	82,392
26 Jan 15	74.20000 -0.35	75.00	73.05	74.65	74,594
23 Jan 15	74.55000 -0.58	75.34	73.56	74.97	113,831
22 Jan 15	75.13000 +0.48	75.65	73.69	74.99	77,168
21 Jan 15	74.65000 -0.64	75.07	74.08	75.07	59,832
20 Jan 15	75.29000 +3.37	76.08	72.16	72.16	207,868
19 Jan 15	71.92000 -0.37	72.31	69.70	72.31	60,132
16 Jan 15	72.29000 -1.50	73.77	71.67	73.59	71,450
15 Jan 15	73.79000 +0.35	74.63	72.86	73.33	179,310
14 Jan 15	73.44000 -1.31	73.91	72.59	72.67	84,670
13 Jan 15	74.75000 +1.64	75.62	72.91	73.25	98,417
12 Jan 15	73.11000 +0.58	73.52	71.77	72.41	71,521
09 Jan 15	72.53000 +0.33	73.12	72.02	72.39	37,706
08 Jan 15	72.20000 -0.26	73.48	71.48	72.69	53,318
07 Jan 15	72.46000 -0.31	73.56	72.33	72.66	68,180
06 Jan 15	72.77000 +2.38	72.89	70.35	70.39	127,277
05 Jan 15	70.39000 -0.59	71.03	69.60	70.59	74,148
02 Jan 15	70.98000 -0.66	71.78	70.75	71.54	25,950
31 Dec 14	71.64000 +0.29	71.73	70.81	71.36	31,581
30 Dec 14	71.35000 +0.05	71.69	71.04	71.39	24,984
29 Dec 14	71.30000 -0.36	71.79	70.92	71.79	43,066
24 Dec 14	71.66000 +0.66	71.66	70.46	71.00	35,320
23 Dec 14	71.00000 +1.46	71.10	69.55	69.55	37,777
22 Dec 14	69.54000 +0.08	70.11	68.27	69.11	56,394
19 Dec 14	69.46000 -1.22	70.99	69.42	70.99	118,453
18 Dec 14	70.68000 -0.32	72.64	70.06	72.64	65,588
17 Dec 14	71.00000 +1.27	72.39	69.58	70.21	142,488
16 Dec 14	69.73000 +0.53	70.98	68.00	69.00	101,040
15 Dec 14	69.20000 +1.65	69.94	67.97	67.99	93,754
12 Dec 14	67.55000 -1.70	68.89	66.21	68.89	141,011
11 Dec 14	69.25000 +3.37	69.41	65.97	66.16	139,214
10 Dec 14	65.88000 -1.31	67.19	65.29	67.19	98,989
09 Dec 14	67.19000 +0.81	67.26	65.66	66.00	97,551
08 Dec 14	66.38000 -0.23	68.78	66.09	66.61	246,566
05 Dec 14	66.61000 +2.70	66.66	64.47	64.57	86,786
04 Dec 14	63.91000 -1.08	65.20	63.76	64.95	45,934
03 Dec 14	64.99000 +0.91	65.10	63.92	64.02	240,956
02 Dec 14	64.08000 -0.91	65.00	63.31	64.99	680,422
01 Dec 14	64.99000 +0.01	65.55	64.68	65.00	134,074
28 Nov 14	64.98000 +0.05	65.23	64.78	65.00	73,349
27 Nov 14	64.93000 -0.04	65.28	64.65	64.65	18,465
26 Nov 14	64.97000 -0.03	65.10	64.65	65.00	60,071
25 Nov 14	65.00000 +0.48	65.04	64.10	64.69	91,859
24 Nov 14	64.52000 -0.18	65.94	64.41	64.90	45,871
21 Nov 14	64.70000 -0.13	64.95	64.32	64.92	37,047
20 Nov 14	64.83000 -0.17	65.10	64.61	64.73	50,363
19 Nov 14	65.00000 +0.07	65.10	64.59	64.75	49,220
18 Nov 14	64.93000 +0.03	65.37	64.78	64.86	62,708
17 Nov 14	64.90000 +1.24	65.47	63.50	63.50	64,244
14 Nov 14	63.66000 +0.16	63.96	62.99	63.28	58,375
13 Nov 14	63.50000 -0.01	63.75	63.16	63.74	53,100
12 Nov 14	63.51000 -0.81	63.82	63.07	63.80	119,448
11 Nov 14	64.32000 +0.69	64.38	63.42	63.77	55,311
10 Nov 14	63.63000 +0.66	64.35	62.75	62.95	101,644
07 Nov 14	62.97000 -0.53	63.42	62.30	63.21	79,890
06 Nov 14	63.50000 +0.55	63.99	62.83	62.86	74,473
05 Nov 14	62.95000 -0.24	63.61	62.34	63.18	166,903
04 Nov 14	63.19000 +0.59	63.46	62.50	62.69	128,215
03 Nov 14	62.60000 +1.14	64.15	61.49	61.49	142,807
31 Oct 14	61.46000 +0.24	61.55	60.77	61.55	26,869
30 Oct 14	61.22000 -0.63	61.84	61.07	61.64	31,771
29 Oct 14	61.85000 +0.35	62.00	61.25	61.50	34,499
28 Oct 14	61.50000 +0.54	61.51	60.42	60.98	61,441
27 Oct 14	60.96000 +0.83	61.00	59.86	60.12	44,496
24 Oct 14	60.13000 +1.08	60.27	59.17	59.17	39,908
23 Oct 14	59.05000 -0.08	59.74	58.80	59.20	29,330
22 Oct 14	59.13000 -0.29	59.76	58.89	59.58	47,788
21 Oct 14	59.42000 +1.70	59.71	58.35	58.82	56,763
20 Oct 14	57.72000 +0.19	57.80	57.54	57.54	14,759
17 Oct 14	57.53000 +0.74	57.88	56.66	57.13	39,715
16 Oct 14	56.79000 +0.99	56.93	55.21	55.42	52,117
15 Oct 14	55.80000 -0.74	56.43	54.90	56.23	61,655
14 Oct 14	56.54000 -0.91	57.30	55.97	57.30	86,541
10 Oct 14	57.45000 -1.54	58.85	57.34	58.85	85,431
09 Oct 14	58.99000 -0.12	59.75	58.79	59.00	85,120
08 Oct 14	59.11000 +0.57	59.26	58.10	58.45	97,122
07 Oct 14	58.54000 +1.08	58.77	57.29	57.29	53,903
06 Oct 14	57.46000 -0.39	57.85	57.11	57.84	52,627
03 Oct 14	57.85000 +0.71	58.18	56.68	56.89	123,298
02 Oct 14	57.14000 +0.16	57.38	56.35	56.35	58,394
01 Oct 14	56.98000 -0.25	57.45	56.55	57.45	104,320
30 Sep 14	57.23000 +0.42	57.46	56.69	56.75	95,442
29 Sep 14	56.81000 +0.06	57.10	56.40	56.74	55,443
26 Sep 14	56.75000 -0.91	58.03	56.75	57.08	69,883
25 Sep 14	57.66000 -1.44	59.15	57.04	59.15	63,436
24 Sep 14	59.10000 -0.32	59.76	58.96	59.64	38,252
23 Sep 14	59.42000 -0.49	59.91	58.94	59.91	31,157
22 Sep 14	59.91000 -1.39	61.08	59.64	60.94	30,494
19 Sep 14	61.30000 -0.01	61.64	60.33	61.64	68,291
18 Sep 14	61.31000 +0.13	61.33	61.04	61.29	16,637
17 Sep 14	61.18000 -0.02	61.44	61.09	61.16	117,742
16 Sep 14	61.20000 +0.10	61.50	61.00	61.08	59,719
15 Sep 14	61.10000 -0.14	61.53	60.19	60.19	46,254
12 Sep 14	61.24000 +0.13	61.47	61.12	61.22	18,080
11 Sep 14	61.11000 -0.14	61.47	61.02	61.20	105,711
10 Sep 14	61.25000 -0.48	61.39	60.96	61.17	19,421
09 Sep 14	61.73000 -0.13	62.06	61.22	61.60	26,992
08 Sep 14	61.86000 -0.09	62.07	61.52	61.97	26,196
05 Sep 14	61.95000 -0.67	62.50	61.72	62.35	43,557
04 Sep 14	62.62000 -0.31	63.04	62.31	63.04	23,247
03 Sep 14	62.93000 -0.04	63.20	62.65	63.00	47,656
02 Sep 14	62.97000 +0.27	63.20	62.61	62.96	38,540
29 Aug 14	62.70000 +0.27	62.96	62.35	62.35	35,601
28 Aug 14	62.43000 +0.26	62.88	62.25	62.26	22,181
27 Aug 14	62.17000 -0.53	62.73	61.76	62.73	21,960
26 Aug 14	62.70000 -0.20	63.33	62.40	63.13	20,469
25 Aug 14	62.90000 -0.01	63.12	62.58	62.68	31,224
22 Aug 14	62.91000 +0.72	63.41	61.98	61.98	43,198
21 Aug 14	62.19000 +0.46	62.19	61.37	61.37	33,933
20 Aug 14	61.73000 +0.00	61.87	61.38	61.73	66,482
19 Aug 14	61.73000 +0.39	61.83	61.19	61.77	33,764
18 Aug 14	61.34000 +0.62	61.95	60.88	61.16	33,529
15 Aug 14	60.72000 +0.12	61.18	60.44	60.58	67,456
14 Aug 14	60.60000 +0.20	60.91	60.31	60.31	27,399
13 Aug 14	60.40000 +0.43	60.54	59.91	60.54	38,987
12 Aug 14	59.97000 -0.14	60.11	59.60	59.75	27,111
11 Aug 14	60.11000 +0.17	60.55	59.05	59.81	46,748
08 Aug 14	59.94000 -0.29	60.42	59.55	60.23	34,050
07 Aug 14	60.23000 -0.57	61.25	60.03	60.85	38,406
06 Aug 14	60.80000 +0.53	61.72	60.17	60.40	95,768
05 Aug 14	60.27000 -0.24	61.19	59.81	61.19	34,678
01 Aug 14	60.51000 -0.11	61.20	60.15	60.74	20,252
31 Jul 14	60.62000 -0.30	61.00	59.86	60.83	77,747
30 Jul 14	60.92000 -0.04	61.24	60.75	60.85	37,567
29 Jul 14	60.96000 +0.25	61.20	60.65	60.98	29,147
28 Jul 14	60.71000 +0.18	61.07	60.44	60.49	44,868
25 Jul 14	60.53000 -0.44	60.89	60.32	60.78	17,369
24 Jul 14	60.97000 -0.06	61.47	60.75	60.92	99,174
23 Jul 14	61.03000 +0.64	61.25	60.30	60.45	109,076
22 Jul 14	60.39000 +0.19	60.42	59.93	60.05	82,213
21 Jul 14	60.20000 -1.47	61.82	59.90	61.33	69,888
18 Jul 14	61.67000 +0.30	62.35	61.44	61.44	61,649
17 Jul 14	61.37000 -0.09	61.69	61.20	61.40	42,326
16 Jul 14	61.46000 +0.38	61.67	60.79	61.08	38,182
15 Jul 14	61.08000 +0.41	61.44	60.39	60.85	96,682
14 Jul 14	60.67000 +0.95	61.64	60.22	60.23	93,006
11 Jul 14	59.72000 +0.97	60.20	59.02	59.92	93,881
10 Jul 14	58.75000 -0.44	59.32	56.87	58.99	80,299
09 Jul 14	59.19000 -0.07	59.52	58.55	59.37	33,436
08 Jul 14	59.26000 -0.07	59.74	58.13	59.74	56,601
07 Jul 14	59.33000 +0.40	59.65	58.58	58.82	36,728
04 Jul 14	58.93000 -0.46	59.40	58.79	59.40	16,323
03 Jul 14	59.39000 -0.05	59.75	58.74	59.44	41,776
02 Jul 14	59.44000 +0.35	59.96	58.31	59.19	74,873
30 Jun 14	59.09000 +0.41	59.49	58.53	58.53	48,265
27 Jun 14	58.68000 +0.23	58.90	58.17	58.46	74,574
26 Jun 14	58.45000 -0.01	59.32	58.30	58.59	63,950
25 Jun 14	58.46000 -1.11	59.73	58.01	59.50	83,443
24 Jun 14	59.57000 -0.37	60.50	59.24	59.94	70,218
23 Jun 14	59.94000 +0.11	61.22	59.81	60.02	71,697
20 Jun 14	59.83000 -1.77	61.77	59.83	61.70	162,890
19 Jun 14	61.60000 -0.26	62.00	61.46	61.73	36,638
18 Jun 14	61.86000 -0.18	62.37	61.70	62.37	39,256
17 Jun 14	62.04000 -0.09	62.23	61.57	61.98	29,249
16 Jun 14	62.13000 +0.49	62.49	61.78	61.78	43,413
13 Jun 14	61.64000 -1.19	63.00	61.64	62.74	31,857
12 Jun 14	62.83000 +1.59	62.99	61.41	61.41	34,429
11 Jun 14	61.24000 +0.15	62.19	61.00	61.21	126,502
10 Jun 14	61.09000 -0.35	61.96	61.01	61.32	75,142
09 Jun 14	61.44000 +0.02	62.57	61.23	61.45	42,840
06 Jun 14	61.42000 -0.38	62.49	61.36	61.80	71,870
05 Jun 14	61.80000 -2.16	63.71	61.70	63.71	104,872
04 Jun 14	63.96000 +0.02	64.00	63.21	63.82	62,157
03 Jun 14	63.94000 +0.71	64.75	63.19	63.19	59,389
02 Jun 14	63.23000 +0.65	63.60	62.41	62.41	65,278
30 May 14	62.58000 -0.26	63.00	61.75	63.00	69,706
29 May 14	62.84000 +0.29	63.00	61.63	61.63	59,181
28 May 14	62.55000 +0.05	63.00	62.14	62.50	47,224
27 May 14	62.50000 -0.40	62.88	62.32	62.66	49,057
26 May 14	62.90000 -0.49	63.89	62.70	63.89	16,786
23 May 14	63.39000 +1.19	63.50	61.96	62.22	47,566
22 May 14	62.20000 +0.76	63.00	61.42	61.44	68,183
21 May 14	61.44000 +0.27	61.64	61.15	61.25	57,860
20 May 14	61.17000 -0.42	62.14	61.17	61.60	60,403
16 May 14	61.59000 +0.62	61.75	61.02	61.08	36,588
15 May 14	60.97000 +0.24	61.05	60.40	60.61	46,156
14 May 14	60.73000 -0.92	61.81	60.46	61.65	73,874
13 May 14	61.65000 -0.40	61.94	61.25	61.94	30,502
12 May 14	62.05000 +0.21	62.09	60.17	61.69	53,483
09 May 14	61.84000 -0.14	62.12	61.16	62.12	30,277
08 May 14	61.98000 +0.92	62.34	60.92	61.06	65,215
07 May 14	61.06000 -0.94	62.00	60.43	62.00	46,919
06 May 14	62.00000 +0.03	62.50	61.56	62.02	60,364
05 May 14	61.97000 +0.02	62.52	61.72	61.84	25,683
02 May 14	61.95000 +0.43	62.18	60.95	61.92	62,792
01 May 14	61.52000 +1.52	62.10	60.03	60.03	50,872
30 Apr 14	60.00000 -0.44	60.74	59.89	60.52	65,722
29 Apr 14	60.44000 -0.29	60.91	60.30	60.91	20,720
28 Apr 14	60.73000 +0.44	60.91	60.20	60.45	64,717
25 Apr 14	60.29000 -0.53	60.89	60.16	60.89	23,948
24 Apr 14	60.82000 -0.14	61.20	60.49	60.91	58,854
23 Apr 14	60.96000 +0.19	61.28	60.45	60.45	61,216
22 Apr 14	60.77000 -0.01	61.28	60.07	60.86	60,692
21 Apr 14	60.78000 -0.12	61.37	60.52	60.52	73,967
17 Apr 14	60.90000 +0.16	61.30	60.22	60.61	33,085
16 Apr 14	60.74000 +0.06	60.99	60.14	60.68	46,440
15 Apr 14	60.68000 +0.70	62.07	60.00	60.00	77,976
14 Apr 14	59.98000 +0.49	61.13	59.50	59.81	147,370
11 Apr 14	59.49000 -1.31	62.49	59.31	60.31	135,475
10 Apr 14	60.80000 +2.80	63.09	59.20	59.21	236,868
09 Apr 14	58.00000 -0.12	58.44	57.52	57.52	63,999
08 Apr 14	58.12000 -0.16	58.65	57.93	58.65	58,450
07 Apr 14	58.28000 -0.53	59.19	57.93	58.70	70,216
04 Apr 14	58.81000 +0.37	60.34	58.47	58.47	66,483
03 Apr 14	58.44000 -0.13	58.96	58.11	58.57	55,708
02 Apr 14	58.57000 +1.07	58.83	57.66	57.73	66,997
01 Apr 14	57.50000 +0.15	57.75	56.82	56.97	62,474
31 Mar 14	57.35000 +1.11	57.48	56.24	56.24	57,610
28 Mar 14	56.24000 +0.45	56.90	55.51	55.87	98,615
27 Mar 14	55.79000 +1.17	55.88	54.72	54.92	39,023
26 Mar 14	54.62000 +0.76	55.15	53.79	53.80	64,293
25 Mar 14	53.86000 -0.92	54.73	53.60	54.61	48,277
24 Mar 14	54.78000 -0.02	55.78	54.78	55.32	43,533
21 Mar 14	54.80000 -0.19	56.19	54.80	55.22	143,541
20 Mar 14	54.99000 +0.75	55.49	54.24	54.32	34,453
19 Mar 14	54.24000 -0.40	55.16	53.76	55.16	29,180
18 Mar 14	54.64000 +0.24	54.68	53.60	54.21	42,444
17 Mar 14	54.40000 -0.54	55.71	54.29	55.18	50,222
14 Mar 14	54.94000 -0.03	55.39	54.65	54.70	18,955
13 Mar 14	54.97000 +0.00	55.42	54.69	55.09	35,661
12 Mar 14	54.97000 -0.48	55.59	54.77	55.59	90,686
11 Mar 14	55.45000 -0.04	55.87	55.30	55.33	31,096
10 Mar 14	55.49000 +0.20	55.80	55.20	55.25	38,459
07 Mar 14	55.29000 +0.34	55.49	54.80	55.19	49,741
06 Mar 14	54.95000 -0.49	55.58	54.91	55.38	48,076
05 Mar 14	55.44000 +0.82	55.87	54.61	54.74	52,150
04 Mar 14	54.62000 +1.36	54.69	53.21	53.21	29,223
03 Mar 14	53.26000 -0.89	54.09	53.17	54.08	85,103
28 Feb 14	54.15000 +0.23	54.89	53.88	53.92	40,184
27 Feb 14	53.92000 +0.32	54.24	53.44	53.69	26,640
26 Feb 14	53.60000 +0.16	53.87	53.35	53.38	35,705
25 Feb 14	53.44000 -0.27	53.87	53.21	53.71	63,201
24 Feb 14	53.71000 +0.23	54.44	53.50	53.50	28,617
21 Feb 14	53.48000 +0.16	54.27	52.80	53.33	80,271
20 Feb 14	53.32000 -0.73	54.24	53.19	54.14	42,761
19 Feb 14	54.05000 +0.76	54.49	53.33	53.33	92,946
18 Feb 14	53.29000 -0.17	53.38	52.63	53.38	46,794
14 Feb 14	53.46000 +0.32	53.54	53.01	53.26	36,771
13 Feb 14	53.14000 -0.32	53.31	52.88	53.30	37,227
12 Feb 14	53.46000 -0.04	53.64	53.05	53.51	119,308
11 Feb 14	53.50000 +0.95	53.62	52.61	52.61	231,711
10 Feb 14	52.55000 +0.30	52.57	52.11	52.25	64,006
07 Feb 14	52.25000 +0.89	52.45	51.26	51.26	59,277
06 Feb 14	51.36000 +0.43	51.66	50.85	50.85	34,540
05 Feb 14	50.93000 +0.40	51.18	50.40	50.40	61,425
04 Feb 14	50.53000 -0.17	50.75	50.39	50.70	58,232
03 Feb 14	50.70000 -0.17	51.17	50.70	51.11	80,299
31 Jan 14	50.87000 +0.81	51.12	49.81	49.82	155,204
30 Jan 14	50.06000 +0.21	50.34	49.81	49.96	47,632
29 Jan 14	49.85000 -0.11	50.03	49.56	49.84	472,894
28 Jan 14	49.96000 -0.20	50.63	49.52	50.33	77,534
27 Jan 14	50.16000 +0.12	50.58	49.81	49.94	108,058
24 Jan 14	50.04000 -0.08	50.25	49.40	50.00	71,386
23 Jan 14	50.12000 -0.21	50.34	49.85	50.30	59,025
22 Jan 14	50.33000 -0.12	50.65	50.10	50.64	57,805
21 Jan 14	50.45000 +0.38	50.58	50.11	50.28	87,558
20 Jan 14	50.07000 +0.07	50.25	49.84	50.19	58,964
17 Jan 14	50.00000 +0.06	50.05	49.19	50.00	688,836
16 Jan 14	49.94000 -0.06	50.26	48.60	50.21	104,213
15 Jan 14	50.00000 +1.00	51.45	49.86	50.25	217,629
14 Jan 14	49.00000 -1.32	51.39	48.86	51.39	77,560
13 Jan 14	50.32000 +0.39	50.48	50.00	50.00	69,838
10 Jan 14	49.93000 +0.80	50.30	49.30	49.30	45,552
09 Jan 14	49.13000 -0.26	49.39	48.66	49.39	48,077
08 Jan 14	49.39000 +0.14	49.74	49.23	49.49	49,974
07 Jan 14	49.25000 +0.95	49.61	48.25	48.30	93,643
06 Jan 14	48.30000 +0.18	48.47	47.93	48.17	26,163
03 Jan 14	48.12000 +0.34	48.12	47.26	47.40	18,746
02 Jan 14	47.78000 -0.20	48.41	47.47	48.01	47,197
31 Dec 13	47.98000 +0.09	48.12	47.80	47.87	19,861
30 Dec 13	47.89000 -0.35	48.23	47.62	48.23	19,697
27 Dec 13	48.24000 +0.58	48.35	47.66	47.66	17,660
24 Dec 13	47.66000 +0.38	48.33	47.22	47.66	30,889
23 Dec 13	47.28000 +0.37	47.50	46.85	46.97	29,472
20 Dec 13	46.91000 -0.49	47.79	46.85	46.85	211,421
19 Dec 13	47.40000 -0.10	47.71	47.32	47.40	36,415
18 Dec 13	47.50000 +0.13	47.75	47.15	47.47	30,097
17 Dec 13	47.37000 -0.17	47.62	47.10	47.48	33,097
16 Dec 13	47.54000 -0.03	47.90	47.44	47.81	54,284
13 Dec 13	47.57000 +0.55	47.57	46.81	47.00	47,978
12 Dec 13	47.02000 -0.60	48.08	46.91	47.63	47,830
11 Dec 13	47.62000 -0.26	47.96	47.36	47.96	33,383
10 Dec 13	47.88000 -0.37	48.46	47.88	48.17	32,486
09 Dec 13	48.25000 -0.41	48.71	48.24	48.56	25,608
06 Dec 13	48.66000 +0.22	48.85	48.46	48.67	35,638
05 Dec 13	48.44000 -0.05	48.88	48.44	48.61	38,081
04 Dec 13	48.49000 +0.19	48.76	48.16	48.25	74,694
03 Dec 13	48.30000 +0.04	48.36	47.64	48.01	31,151
02 Dec 13	48.26000 +0.22	48.47	48.00	48.05	32,973
29 Nov 13	48.04000 +0.29	48.04	47.72	47.72	18,002
28 Nov 13	47.75000 +0.10	47.83	47.32	47.32	6,587
27 Nov 13	47.65000 -0.41	48.12	47.54	48.10	42,169
26 Nov 13	48.06000 -0.07	48.10	47.46	48.08	68,541
25 Nov 13	48.13000 +0.19	48.29	47.75	48.23	35,070
22 Nov 13	47.94000 +0.10	48.30	47.80	47.84	37,463
21 Nov 13	47.84000 -0.64	48.69	47.70	48.46	59,624
20 Nov 13	48.48000 -0.15	48.88	48.46	48.57	29,286
19 Nov 13	48.63000 -0.04	48.87	48.29	48.76	62,386
18 Nov 13	48.67000 -0.25	49.03	48.50	48.96	61,836
15 Nov 13	48.92000 -0.65	49.31	48.75	49.31	109,696
14 Nov 13	49.57000 +0.50	49.64	48.99	49.09	34,571
13 Nov 13	49.07000 +0.68	49.20	48.29	48.29	38,695
12 Nov 13	48.39000 -0.26	48.77	48.33	48.77	28,874
11 Nov 13	48.65000 -0.26	49.22	48.27	49.22	43,593
08 Nov 13	48.91000 -1.29	50.21	48.82	49.77	111,598
07 Nov 13	50.20000 -0.19	50.58	50.15	50.58	169,526
06 Nov 13	50.39000 +0.22	50.43	49.92	50.03	58,954
05 Nov 13	50.17000 -0.23	50.68	49.82	50.40	314,025
04 Nov 13	50.40000 -0.20	51.67	50.23	50.88	143,804
01 Nov 13	50.60000 +1.30	51.69	49.87	50.23	97,734
31 Oct 13	49.30000 -1.35	50.90	49.00	50.90	78,447
30 Oct 13	50.65000 +0.55	51.41	49.59	49.87	72,206
29 Oct 13	50.10000 +0.75	50.45	49.38	49.50	57,202
28 Oct 13	49.35000 +0.48	49.48	48.70	48.99	33,350
25 Oct 13	48.87000 -0.63	49.50	48.60	49.50	23,350
24 Oct 13	49.50000 +0.00	49.79	48.78	49.52	35,517
23 Oct 13	49.50000 +0.60	49.82	49.00	49.00	25,354
22 Oct 13	48.90000 -0.09	49.15	48.45	49.15	27,823
21 Oct 13	48.99000 +0.27	49.03	48.25	48.67	31,799
18 Oct 13	48.72000 +0.32	48.86	48.36	48.40	54,890
17 Oct 13	48.40000 +0.02	48.50	48.06	48.50	20,879
16 Oct 13	48.38000 -0.55	49.00	48.33	48.95	20,798
15 Oct 13	48.93000 -0.68	49.61	48.43	49.44	21,372
11 Oct 13	49.61000 -0.37	50.00	49.41	50.00	13,888
10 Oct 13	49.98000 +0.67	50.05	49.05	49.50	27,362
09 Oct 13	49.31000 -0.10	49.90	48.93	49.30	20,081
08 Oct 13	49.41000 +0.41	49.68	49.26	49.26	18,433
07 Oct 13	49.00000 -0.42	49.71	48.92	49.07	19,808
04 Oct 13	49.42000 +1.32	49.85	48.01	48.01	37,759
03 Oct 13	48.10000 -0.85	50.00	47.16	48.84	39,532
02 Oct 13	48.95000 +0.50	49.39	48.71	48.71	28,879
01 Oct 13	48.45000 +0.01	48.85	48.21	48.60	17,537
30 Sep 13	48.44000 +0.61	48.96	47.72	47.75	26,382
27 Sep 13	47.83000 -0.68	48.24	47.72	48.04	16,110
26 Sep 13	48.51000 -0.41	49.04	48.50	49.04	8,838
25 Sep 13	48.92000 -0.08	49.39	48.85	49.39	20,451
24 Sep 13	49.00000 -0.10	49.22	48.58	49.22	26,549
23 Sep 13	49.10000 +1.40	49.29	47.73	47.73	34,482
20 Sep 13	47.70000 -0.66	48.50	47.35	48.28	389,925
19 Sep 13	48.36000 -0.58	48.99	47.89	48.88	33,227
18 Sep 13	48.94000 +0.16	49.65	48.86	49.01	49,926
17 Sep 13	48.78000 +0.09	49.12	48.54	48.94	21,285
16 Sep 13	48.69000 -0.24	49.53	48.23	49.50	39,643
13 Sep 13	48.93000 +0.03	49.29	48.46	49.18	25,244
12 Sep 13	48.90000 -0.24	49.99	48.89	49.28	19,559
11 Sep 13	49.14000 +0.32	49.48	48.47	48.66	16,146
10 Sep 13	48.82000 -0.40	49.64	48.77	49.64	41,248
09 Sep 13	49.22000 -0.52	50.16	49.04	50.16	38,968
06 Sep 13	49.74000 +0.44	49.87	48.96	48.98	40,392
05 Sep 13	49.30000 +0.16	49.45	48.96	48.99	36,582
04 Sep 13	49.14000 +0.55	49.50	48.49	48.88	77,214
03 Sep 13	48.59000 +0.23	48.96	48.32	48.96	85,571
30 Aug 13	48.36000 +0.18	48.92	48.11	48.11	24,175
29 Aug 13	48.18000 +0.48	48.50	46.00	48.19	35,333
28 Aug 13	47.70000 +0.21	48.18	47.32	47.65	128,013
27 Aug 13	47.49000 -0.05	47.49	47.22	47.27	14,061
26 Aug 13	47.54000 -0.15	47.69	47.37	47.68	16,251
23 Aug 13	47.69000 +0.19	47.90	47.17	47.29	78,056
22 Aug 13	47.50000 -0.80	48.43	47.15	48.26	41,380
21 Aug 13	48.30000 +0.00	49.34	48.22	48.33	39,550
20 Aug 13	48.30000 +0.35	48.35	47.92	47.92	13,506
19 Aug 13	47.95000 -0.89	48.77	47.10	48.77	34,461
16 Aug 13	48.84000 +0.20	49.25	48.64	48.64	20,651
15 Aug 13	48.64000 -0.61	49.23	48.49	49.00	47,489
14 Aug 13	49.25000 +0.45	49.40	48.52	48.91	26,821
13 Aug 13	48.80000 -0.61	49.20	48.09	49.20	44,653
12 Aug 13	49.41000 -0.41	50.17	48.88	49.53	42,591
09 Aug 13	49.82000 -0.25	50.22	49.19	49.95	38,014
08 Aug 13	50.07000 +0.20	50.68	49.65	50.21	105,923
07 Aug 13	49.87000 +0.51	50.44	49.09	49.24	54,620
06 Aug 13	49.36000 -0.03	49.83	48.84	49.00	69,007
02 Aug 13	49.39000 -0.07	50.10	49.01	49.57	80,428
01 Aug 13	49.46000 +0.06	50.01	49.17	50.01	40,686
31 Jul 13	49.40000 -0.55	50.23	49.25	49.88	36,270
30 Jul 13	49.95000 -0.05	50.81	49.79	50.10	63,584
29 Jul 13	50.00000 -0.24	50.78	49.75	50.58	47,719
26 Jul 13	50.24000 -0.10	50.50	49.27	50.42	195,018
25 Jul 13	50.34000 -0.11	50.65	50.01	50.18	33,272
24 Jul 13	50.45000 -0.50	51.25	49.81	51.25	56,114
23 Jul 13	50.95000 +0.11	51.15	50.75	50.90	42,462
22 Jul 13	50.84000 -0.15	51.75	50.62	50.62	47,601
19 Jul 13	50.99000 -0.82	51.82	50.85	51.81	180,070
18 Jul 13	51.81000 +0.42	52.29	50.99	50.99	46,724
17 Jul 13	51.39000 +0.39	51.59	50.81	51.10	47,199
16 Jul 13	51.00000 -0.36	51.24	50.30	50.92	31,510
15 Jul 13	51.36000 +1.11	52.02	50.40	50.42	41,015
12 Jul 13	50.25000 +1.05	50.87	49.30	49.30	94,690
11 Jul 13	49.20000 +2.67	49.48	47.40	47.40	86,363
10 Jul 13	46.53000 +0.03	46.68	46.13	46.30	35,446
09 Jul 13	46.50000 -0.46	46.89	45.95	46.86	36,169
08 Jul 13	46.96000 -0.02	47.26	46.40	47.24	40,975
05 Jul 13	46.98000 +0.98	47.13	45.51	45.99	32,740
04 Jul 13	46.00000 +0.02	46.00	45.77	45.98	8,534
03 Jul 13	45.98000 +0.13	45.98	45.36	45.65	76,270
02 Jul 13	45.85000 +0.94	45.85	44.61	44.76	147,959
28 Jun 13	44.91000 +0.91	44.91	43.71	43.83	17,031
27 Jun 13	44.00000 +0.70	44.03	43.30	43.31	40,214
26 Jun 13	43.30000 +0.74	43.54	42.60	42.61	20,416
25 Jun 13	42.56000 +0.58	42.70	42.22	42.22	49,186
24 Jun 13	41.98000 -0.02	42.69	41.59	42.06	24,686
21 Jun 13	42.00000 -1.16	43.34	41.81	43.34	74,154
20 Jun 13	43.16000 +0.17	43.44	42.78	42.83	15,372
19 Jun 13	42.99000 -0.45	43.30	42.80	43.21	17,203
18 Jun 13	43.44000 +0.29	43.58	42.96	42.96	39,679
17 Jun 13	43.15000 -0.05	43.43	42.72	43.07	34,815
14 Jun 13	43.20000 -0.66	43.90	42.93	43.90	37,123
13 Jun 13	43.86000 -0.11	44.19	42.91	43.82	22,443
12 Jun 13	43.97000 -0.42	45.40	43.97	44.65	20,782
11 Jun 13	44.39000 -0.26	44.59	44.20	44.40	16,484
10 Jun 13	44.65000 +0.25	45.02	44.41	44.60	18,915
07 Jun 13	44.40000 +0.15	44.93	44.14	44.47	25,397
06 Jun 13	44.25000 -0.49	44.60	43.55	44.37	36,501
05 Jun 13	44.74000 -0.06	45.04	44.53	44.92	20,717
04 Jun 13	44.80000 +0.19	45.08	44.61	44.73	11,428
03 Jun 13	44.61000 -0.47	45.05	44.30	45.02	50,810
31 May 13	45.08000 -0.22	45.64	45.02	45.13	36,470
30 May 13	45.30000 -0.15	45.66	45.00	45.66	104,420
29 May 13	45.45000 +0.26	45.74	45.22	45.38	117,419
28 May 13	45.19000 -1.04	46.09	45.05	46.09	38,159
27 May 13	46.23000 +0.63	46.30	45.49	45.49	5,541
24 May 13	45.60000 -0.22	45.82	45.39	45.42	19,277
23 May 13	45.82000 -0.33	46.45	45.18	45.18	39,509
22 May 13	46.15000 -0.12	46.67	46.13	46.67	27,741
21 May 13	46.27000 +0.81	46.37	45.53	45.64	22,746
17 May 13	45.46000 +0.25	45.60	45.16	45.18	39,122
16 May 13	45.21000 +0.23	45.30	44.80	44.85	24,337
15 May 13	44.98000 +0.48	45.31	44.37	44.50	80,946
14 May 13	44.50000 +0.21	44.77	43.73	43.73	65,607
13 May 13	44.29000 +1.61	44.55	42.40	42.80	1,154,417
10 May 13	42.68000 -0.57	43.50	42.39	43.38	45,965
09 May 13	43.25000 -0.17	43.53	42.98	43.45	46,870
08 May 13	43.42000 +0.04	43.56	42.92	42.93	61,780
07 May 13	43.38000 -0.14	43.89	43.34	43.53	46,893
06 May 13	43.52000 -0.61	44.15	43.49	44.15	24,961
03 May 13	44.13000 -0.36	45.00	43.81	45.00	42,096
02 May 13	44.49000 -0.32	45.00	44.49	44.80	60,002
01 May 13	44.81000 -0.03	45.16	44.63	44.63	29,476
30 Apr 13	44.84000 +0.37	45.26	44.52	44.54	20,108
29 Apr 13	44.47000 +0.15	44.56	44.10	44.25	19,621
26 Apr 13	44.32000 +0.13	44.41	43.87	44.23	26,901
25 Apr 13	44.19000 +0.24	44.29	43.78	44.19	13,123
24 Apr 13	43.95000 -0.20	44.30	43.31	43.89	32,858
23 Apr 13	44.15000 -0.14	44.47	43.91	43.91	17,416
22 Apr 13	44.29000 -0.06	44.45	43.73	44.33	21,086
19 Apr 13	44.35000 +0.19	44.37	44.17	44.17	20,343
18 Apr 13	44.16000 -0.49	44.84	44.01	44.84	28,088
17 Apr 13	44.65000 +0.01	45.08	44.28	44.43	46,632
16 Apr 13	44.64000 +0.85	44.79	43.63	44.04	101,692
15 Apr 13	43.79000 -0.73	44.58	42.66	44.51	79,720
12 Apr 13	44.52000 +0.03	44.66	43.81	44.66	42,882
11 Apr 13	44.49000 -0.45	45.33	44.41	44.95	80,108
10 Apr 13	44.94000 +0.24	45.37	44.47	44.64	73,440
09 Apr 13	44.70000 -0.18	44.90	44.40	44.90	14,359
08 Apr 13	44.88000 +0.18	44.92	44.17	44.45	29,217
05 Apr 13	44.70000 -0.18	44.95	44.15	44.36	24,191
04 Apr 13	44.88000 +0.20	45.00	44.45	44.62	38,658
03 Apr 13	44.68000 +0.21	45.15	44.35	44.49	73,596
02 Apr 13	44.47000 -0.22	44.67	43.53	44.67	41,694
01 Apr 13	44.69000 -0.93	45.72	44.38	45.45	35,658
28 Mar 13	45.62000 -0.44	46.23	45.40	45.91	32,846
27 Mar 13	46.06000 +0.01	46.71	45.50	46.04	54,108
26 Mar 13	46.05000 +0.75	46.44	45.16	45.16	46,160
25 Mar 13	45.30000 +0.42	45.59	44.92	44.97	23,498
22 Mar 13	44.88000 -0.47	45.40	44.64	45.40	40,887
21 Mar 13	45.35000 -0.25	45.74	45.30	45.61	82,057
20 Mar 13	45.60000 +0.83	45.61	44.98	44.99	40,310
19 Mar 13	44.77000 +0.27	44.85	44.27	44.40	45,492
18 Mar 13	44.50000 +0.39	44.72	44.05	44.17	31,814
15 Mar 13	44.11000 -0.47	44.60	44.11	44.50	82,404
14 Mar 13	44.58000 +0.00	44.82	44.37	44.53	20,754
13 Mar 13	44.58000 +0.10	44.91	44.40	44.55	36,488
12 Mar 13	44.48000 -0.64	45.47	44.20	45.47	177,289
11 Mar 13	45.12000 +0.62	45.38	44.25	44.52	34,888
08 Mar 13	44.50000 +0.19	44.82	44.21	44.21	38,151
07 Mar 13	44.31000 -0.18	45.47	43.82	44.67	566,333
06 Mar 13	44.49000 +0.03	44.66	44.26	44.35	50,840
05 Mar 13	44.46000 +1.10	44.53	43.22	43.26	94,610
04 Mar 13	43.36000 +0.21	43.50	42.87	43.01	106,511
01 Mar 13	43.15000 +0.29	43.39	42.66	42.81	36,340
28 Feb 13	42.86000 -0.07	43.13	42.27	43.13	32,438
27 Feb 13	42.93000 +0.35	43.06	42.41	42.41	43,448
26 Feb 13	42.58000 +0.03	42.97	42.40	42.70	22,186
25 Feb 13	42.55000 +0.00	43.09	42.55	42.70	56,683
22 Feb 13	42.55000 -0.12	42.70	42.31	42.66	31,297
21 Feb 13	42.67000 -0.42	42.98	42.50	42.63	28,983
20 Feb 13	43.09000 -0.25	43.67	42.88	43.04	89,926
19 Feb 13	43.34000 +0.52	43.46	42.79	43.17	41,343
15 Feb 13	42.82000 -0.12	42.94	42.70	42.75	50,541
14 Feb 13	42.94000 +0.09	43.14	42.83	43.02	160,867
13 Feb 13	42.85000 -0.24	43.27	42.64	43.16	65,305
12 Feb 13	43.09000 +0.08	43.24	42.77	42.98	99,184
11 Feb 13	43.01000 +0.29	43.55	42.68	42.74	29,299
08 Feb 13	42.72000 -0.14	43.35	42.58	43.35	45,502
07 Feb 13	42.86000 +0.05	43.44	42.84	43.00	84,923
06 Feb 13	42.81000 -0.12	43.17	42.78	42.80	72,756
05 Feb 13	42.93000 -0.07	43.24	42.67	43.08	115,361
04 Feb 13	43.00000 +0.39	43.57	42.81	43.34	115,387
01 Feb 13	42.61000 -0.10	43.00	42.54	42.82	64,207
31 Jan 13	42.71000 -0.44	43.40	42.30	43.20	136,711
30 Jan 13	43.15000 -0.15	43.88	43.04	43.25	119,943
29 Jan 13	43.30000 +0.39	43.36	42.53	42.53	116,309
28 Jan 13	42.91000 +0.36	43.12	42.39	42.98	64,272
25 Jan 13	42.55000 +0.08	42.96	42.34	42.43	43,777
24 Jan 13	42.47000 +0.58	42.56	41.85	41.85	122,070
23 Jan 13	41.89000 +0.11	42.05	41.57	41.75	230,880
22 Jan 13	41.78000 -0.03	41.89	41.60	41.60	55,120
21 Jan 13	41.81000 -0.18	42.48	41.50	42.48	1,653,373
18 Jan 13	41.99000 +0.58	42.09	41.50	41.61	78,817
17 Jan 13	41.41000 +0.96	41.57	40.58	40.73	96,906
16 Jan 13	40.45000 +1.55	40.86	39.51	39.51	378,596
15 Jan 13	38.90000 +0.15	39.10	38.51	39.09	127,597
14 Jan 13	38.75000 +0.67	39.05	38.09	38.11	55,379
11 Jan 13	38.08000 +0.15	38.18	37.84	38.00	45,429
10 Jan 13	37.93000 +0.23	37.94	37.04	37.86	26,259
09 Jan 13	37.70000 -0.38	38.05	37.50	38.01	30,833
08 Jan 13	38.08000 +0.08	38.08	37.80	37.99	31,220
07 Jan 13	38.00000 +0.00	38.25	37.80	38.06	26,797
04 Jan 13	38.00000 +0.24	38.07	37.59	37.79	43,013
03 Jan 13	37.76000 -0.24	38.22	37.64	37.96	87,933
02 Jan 13	38.00000 -0.05	38.33	37.75	38.33	62,249
31 Dec 12	38.05000 +0.11	38.05	37.83	37.89	26,989
28 Dec 12	37.94000 -0.21	38.05	37.75	37.97	19,644
27 Dec 12	38.15000 +0.05	38.17	37.56	38.15	69,328
24 Dec 12	38.10000 -0.68	38.75	37.99	38.75	39,667
21 Dec 12	38.78000 -2.19	40.47	38.47	40.05	569,885
20 Dec 12	40.97000 +0.57	40.98	40.31	40.38	32,487
19 Dec 12	40.40000 -0.60	40.76	39.99	40.76	75,439
18 Dec 12	41.00000 -0.31	41.32	40.50	41.05	58,631
17 Dec 12	41.31000 +0.41	41.31	40.60	40.95	55,091
14 Dec 12	40.90000 +0.39	41.01	40.50	40.51	51,903
13 Dec 12	40.51000 +0.31	40.51	39.76	39.93	41,822
12 Dec 12	40.20000 +0.71	40.20	39.30	39.48	121,137
11 Dec 12	39.49000 +0.37	39.50	38.87	39.08	30,717
10 Dec 12	39.12000 +0.02	39.16	38.81	39.14	30,555
07 Dec 12	39.10000 -0.34	39.83	38.70	39.44	49,702
06 Dec 12	39.44000 +0.04	39.72	39.21	39.49	22,378
05 Dec 12	39.40000 +0.91	39.42	38.55	38.63	35,949
04 Dec 12	38.49000 +0.34	38.58	38.24	38.25	25,598
03 Dec 12	38.15000 +0.56	38.15	37.28	37.60	24,845
30 Nov 12	37.59000 +0.50	37.59	36.81	36.90	26,603
29 Nov 12	37.09000 -0.18	37.41	36.92	37.41	24,311
28 Nov 12	37.27000 +0.17	37.30	36.88	36.90	51,624
27 Nov 12	37.10000 -0.01	37.20	36.92	37.06	35,998
26 Nov 12	37.11000 -0.56	37.57	36.77	37.30	98,621
23 Nov 12	37.67000 -0.13	37.96	37.54	37.79	49,484
22 Nov 12	37.80000 +0.18	38.79	37.55	38.79	10,046
21 Nov 12	37.62000 -0.38	37.91	36.51	37.91	75,500
20 Nov 12	38.00000 +0.00	38.76	37.91	38.76	11,398
19 Nov 12	38.00000 +0.00	38.25	37.80	38.16	68,514
16 Nov 12	38.00000 +0.46	38.15	37.75	37.83	16,160
15 Nov 12	37.54000 -0.83	38.18	37.35	38.12	77,499
14 Nov 12	38.37000 -0.45	38.81	38.25	38.46	41,129
13 Nov 12	38.82000 +0.13	39.45	38.54	38.73	31,411
12 Nov 12	38.69000 +0.24	39.12	38.40	38.40	13,750
09 Nov 12	38.45000 +0.17	38.46	38.20	38.32	29,195
08 Nov 12	38.28000 +0.04	38.33	38.22	38.22	70,866
07 Nov 12	38.24000 -0.42	38.50	38.11	38.50	107,543
06 Nov 12	38.66000 +0.39	38.84	38.25	38.49	71,950
05 Nov 12	38.27000 +0.87	38.56	37.40	37.51	89,739
02 Nov 12	37.40000 -0.20	37.77	37.23	37.23	26,540
01 Nov 12	37.60000 -0.56	38.19	37.31	38.18	72,637
31 Oct 12	38.16000 +0.77	38.32	37.41	37.41	88,148
30 Oct 12	37.39000 +0.19	37.39	37.00	37.02	18,877
29 Oct 12	37.20000 +0.51	37.22	36.69	36.97	77,219
26 Oct 12	36.69000 +0.29	36.92	36.41	36.47	35,243
25 Oct 12	36.40000 +0.04	36.61	36.30	36.35	13,194
24 Oct 12	36.36000 +0.11	36.42	36.12	36.38	49,080
23 Oct 12	36.25000 -0.13	36.42	36.13	36.33	66,095
22 Oct 12	36.38000 +0.04	36.90	36.35	36.35	41,820
19 Oct 12	36.34000 -0.51	36.82	36.33	36.82	14,277
18 Oct 12	36.85000 -0.05	36.85	36.70	36.77	35,840
17 Oct 12	36.90000 +0.21	36.90	36.65	36.72	38,619
16 Oct 12	36.69000 +0.11	36.82	36.39	36.39	65,434
15 Oct 12	36.58000 +0.18	36.61	36.31	36.44	27,102
12 Oct 12	36.40000 +0.10	36.56	36.21	36.50	13,883
11 Oct 12	36.30000 -0.29	36.65	36.18	36.65	7,776
10 Oct 12	36.59000 -0.16	36.82	36.53	36.82	14,212
09 Oct 12	36.75000 +0.19	36.78	36.32	36.51	26,471
05 Oct 12	36.56000 -0.11	36.84	36.50	36.77	72,768
04 Oct 12	36.67000 +0.07	36.79	36.55	36.59	10,790
03 Oct 12	36.60000 -0.05	36.75	36.51	36.73	38,528
02 Oct 12	36.65000 +0.04	36.88	36.42	36.62	45,311
01 Oct 12	36.61000 -0.69	37.50	36.31	37.44	64,721
28 Sep 12	37.30000 +0.12	37.34	37.11	37.18	34,371
27 Sep 12	37.18000 +0.24	37.25	37.04	37.12	31,863
26 Sep 12	36.94000 -0.10	37.19	36.88	36.88	62,731
25 Sep 12	37.04000 +0.04	37.19	36.92	36.92	59,783
24 Sep 12	37.00000 -0.25	37.40	36.85	37.24	24,238
21 Sep 12	37.25000 +0.39	37.50	36.14	36.88	252,438
20 Sep 12	36.86000 +0.06	36.94	36.71	36.79	50,402
19 Sep 12	36.80000 +0.20	36.87	36.50	36.60	30,266
18 Sep 12	36.60000 -0.20	36.70	36.47	36.51	28,468
17 Sep 12	36.80000 +0.05	36.81	36.30	36.75	10,773
14 Sep 12	36.75000 +0.40	36.80	36.34	36.34	22,431
13 Sep 12	36.35000 +0.07	36.52	36.07	36.35	190,830
12 Sep 12	36.28000 -0.30	36.94	36.25	36.94	75,543
11 Sep 12	36.58000 -0.09	36.91	36.29	36.67	36,109
10 Sep 12	36.67000 -0.24	37.00	36.63	37.00	13,335
07 Sep 12	36.91000 +0.23	37.54	36.67	36.67	20,484
06 Sep 12	36.68000 +0.01	37.04	36.01	36.67	21,921
05 Sep 12	36.67000 +0.21	36.86	35.88	36.45	21,624
04 Sep 12	36.46000 -0.21	36.78	36.22	36.67	12,855
31 Aug 12	36.67000 -0.03	36.96	36.67	36.84	13,804
30 Aug 12	36.70000 -0.26	36.80	36.51	36.80	14,763
29 Aug 12	36.96000 -0.49	37.52	36.79	37.52	14,488
28 Aug 12	37.45000 +0.77	37.45	36.76	36.76	30,594
27 Aug 12	36.68000 -0.38	37.23	36.68	37.13	28,599
24 Aug 12	37.06000 +0.21	37.29	36.85	36.85	7,755
23 Aug 12	36.85000 -0.14	37.01	36.80	37.00	7,823
22 Aug 12	36.99000 -0.13	37.20	36.99	37.20	11,475
21 Aug 12	37.12000 -0.13	37.32	37.03	37.27	23,730
20 Aug 12	37.25000 +0.17	37.39	36.87	37.15	46,243
17 Aug 12	37.08000 +0.20	37.16	36.70	36.91	20,730
16 Aug 12	36.88000 +0.45	36.98	36.63	36.71	26,700
15 Aug 12	36.43000 +0.36	36.53	35.92	36.09	62,493
14 Aug 12	36.07000 -0.05	36.21	35.80	36.12	13,750
13 Aug 12	36.12000 -0.08	36.35	36.07	36.10	15,508
10 Aug 12	36.20000 -0.44	36.75	36.15	36.71	31,700
09 Aug 12	36.64000 +0.35	36.90	36.23	36.23	225,378
08 Aug 12	36.29000 +0.29	36.73	36.01	36.13	86,636
07 Aug 12	36.00000 +0.15	36.24	35.92	36.05	46,386
03 Aug 12	35.85000 +0.26	36.13	35.25	35.81	101,719
02 Aug 12	35.59000 -0.14	36.06	35.40	35.70	60,821
01 Aug 12	35.73000 -0.45	36.25	35.66	36.25	60,185
31 Jul 12	36.18000 +0.17	36.40	35.89	36.01	105,563
30 Jul 12	36.01000 -0.05	36.16	35.59	36.00	41,710
27 Jul 12	36.06000 -0.08	36.20	35.90	36.10	76,291
26 Jul 12	36.14000 +0.15	36.15	35.68	35.97	169,886
25 Jul 12	35.99000 +0.31	36.39	35.46	35.59	475,154
24 Jul 12	35.68000 -0.55	36.40	35.36	36.07	32,108
23 Jul 12	36.23000 -0.37	36.25	35.80	35.96	334,633
20 Jul 12	36.60000 +0.20	36.60	35.25	35.80	116,527
19 Jul 12	36.40000 -1.50	37.90	34.45	37.90	814,994
18 Jul 12	37.90000 -6.60	42.99	36.83	42.99	773,688
17 Jul 12	44.50000 -0.34	45.00	44.43	44.87	16,095
16 Jul 12	44.84000 +0.73	44.84	44.10	44.11	21,250
13 Jul 12	44.11000 -0.75	44.94	43.90	44.94	68,465
12 Jul 12	44.86000 -0.97	45.83	44.67	45.83	63,003
11 Jul 12	45.83000 -0.27	46.09	45.83	45.85	18,271
10 Jul 12	46.10000 -0.21	46.35	46.00	46.35	34,092
09 Jul 12	46.31000 -0.13	46.62	46.09	46.32	9,423
06 Jul 12	46.44000 -0.42	47.52	46.35	46.99	153,936
05 Jul 12	46.86000 -0.38	47.30	46.75	47.20	13,158
04 Jul 12	47.24000 +0.24	47.24	46.76	47.05	25,572
03 Jul 12	47.00000 +0.67	47.11	46.50	46.50	5,704
29 Jun 12	46.33000 -0.22	46.99	45.98	46.99	21,638
28 Jun 12	46.55000 +0.50	46.80	45.88	46.34	17,567
27 Jun 12	46.05000 -0.85	46.95	45.11	46.95	14,909
26 Jun 12	46.90000 +0.45	46.99	45.85	46.22	116,235
25 Jun 12	46.45000 -0.19	46.65	45.81	46.65	12,222
22 Jun 12	46.64000 +0.02	46.86	46.44	46.58	10,739
21 Jun 12	46.62000 -0.36	47.06	46.38	46.97	58,638
20 Jun 12	46.98000 -0.23	47.71	46.75	47.14	39,832
19 Jun 12	47.21000 -0.37	47.79	46.96	47.53	32,322
18 Jun 12	47.58000 +0.57	47.68	46.81	46.81	11,232
15 Jun 12	47.01000 +0.96	47.01	45.87	46.15	58,798
14 Jun 12	46.05000 +0.05	46.10	45.85	46.00	21,644
13 Jun 12	46.00000 -0.31	46.30	45.80	46.30	35,139
12 Jun 12	46.31000 +0.21	46.42	45.71	45.90	26,448
11 Jun 12	46.10000 +0.09	46.22	45.66	46.10	51,392
08 Jun 12	46.01000 -0.19	46.13	45.66	45.94	28,080
07 Jun 12	46.20000 +0.13	46.60	45.91	45.91	10,231
06 Jun 12	46.07000 -0.31	46.59	45.89	46.18	35,971
05 Jun 12	46.38000 +0.09	46.94	45.67	46.30	17,907
04 Jun 12	46.29000 -0.09	47.11	46.25	46.38	37,438
01 Jun 12	46.38000 +0.34	46.88	45.03	45.90	57,573
31 May 12	46.04000 +0.51	46.04	44.91	45.54	19,930
30 May 12	45.53000 -0.55	46.17	45.53	46.07	13,875
29 May 12	46.08000 +0.11	46.30	45.50	45.79	18,965
28 May 12	45.97000 +0.09	46.25	45.59	45.64	5,009
25 May 12	45.88000 +1.38	45.94	44.62	44.62	19,143
24 May 12	44.50000 -0.25	45.25	44.30	45.25	29,960
23 May 12	44.75000 +0.49	45.18	43.76	43.90	25,418
22 May 12	44.26000 +0.31	44.62	43.80	44.05	81,904
18 May 12	43.95000 -0.86	44.81	43.43	44.81	58,254
17 May 12	44.81000 -0.40	45.40	44.13	45.14	42,141
16 May 12	45.21000 -0.93	46.33	44.78	45.97	49,162
15 May 12	46.14000 -0.13	46.31	45.77	46.10	22,371
14 May 12	46.27000 -0.58	46.65	45.85	46.45	32,189
11 May 12	46.85000 -0.03	47.04	46.22	46.47	27,081
10 May 12	46.88000 +0.06	47.23	46.45	46.91	19,167
09 May 12	46.82000 -0.13	47.17	46.50	46.75	55,115
08 May 12	46.95000 +0.18	46.95	46.45	46.88	26,699
07 May 12	46.77000 -0.37	47.33	46.62	47.06	40,707
04 May 12	47.14000 -0.42	47.64	46.80	47.29	46,317
03 May 12	47.56000 -0.79	47.96	46.97	47.96	33,539
02 May 12	48.35000 +0.29	48.55	47.49	47.93	18,416
01 May 12	48.06000 -0.94	49.67	48.01	49.44	31,448
30 Apr 12	49.00000 +0.62	49.00	47.61	48.40	32,835
27 Apr 12	48.38000 +0.59	48.38	47.84	48.22	68,576
26 Apr 12	47.79000 -0.55	48.42	47.63	48.33	11,841
25 Apr 12	48.34000 +0.44	48.50	47.10	47.91	54,426
24 Apr 12	47.90000 +0.37	48.46	47.62	47.76	49,067
23 Apr 12	47.53000 +0.30	47.77	46.50	47.23	43,296
20 Apr 12	47.23000 +0.73	47.79	46.47	46.53	25,286
19 Apr 12	46.50000 -0.35	46.82	46.44	46.53	53,695
18 Apr 12	46.85000 -1.23	48.26	46.32	48.05	103,736
17 Apr 12	48.08000 -0.14	48.31	47.63	48.18	71,217
16 Apr 12	48.22000 -0.40	48.67	47.59	48.64	76,288
13 Apr 12	48.62000 -1.98	50.60	48.55	50.60	162,849
12 Apr 12	50.60000 -1.14	51.11	49.67	51.11	81,533
11 Apr 12	51.74000 +0.71	51.83	50.55	50.55	37,540
10 Apr 12	51.03000 -0.91	51.92	50.86	51.55	37,763
09 Apr 12	51.94000 -0.58	52.74	51.55	52.74	24,170
05 Apr 12	52.52000 +0.39	52.74	51.53	51.80	24,473
04 Apr 12	52.13000 +0.24	52.47	51.01	51.56	20,790
03 Apr 12	51.89000 -1.64	53.53	51.71	53.53	25,772
02 Apr 12	53.53000 +1.19	53.54	52.26	52.26	19,782
30 Mar 12	52.34000 +0.35	52.98	51.83	51.83	24,023
29 Mar 12	51.99000 +0.12	52.00	50.91	51.87	21,939
28 Mar 12	51.87000 +0.12	52.40	51.71	51.81	21,464
27 Mar 12	51.75000 -0.71	52.34	51.54	52.01	38,071
26 Mar 12	52.46000 -0.24	53.25	52.46	52.52	7,853
23 Mar 12	52.70000 +0.40	52.84	51.99	52.34	63,620
22 Mar 12	52.30000 +1.03	52.63	51.40	51.71	27,169
21 Mar 12	51.27000 +0.63	51.53	50.91	50.91	13,612
20 Mar 12	50.64000 +0.16	51.14	50.42	50.48	28,713
19 Mar 12	50.48000 -0.36	51.51	50.48	50.86	16,131
16 Mar 12	50.84000 +0.39	50.84	50.38	50.74	30,298
15 Mar 12	50.45000 +0.16	51.06	50.00	50.03	32,339
14 Mar 12	50.29000 -0.55	51.16	50.01	50.99	18,062
13 Mar 12	50.84000 +0.84	50.99	49.35	50.03	90,588
12 Mar 12	50.00000 -0.24	50.47	50.00	50.13	22,777
09 Mar 12	50.24000 +0.19	50.32	50.01	50.09	27,694
08 Mar 12	50.05000 -0.01	50.23	50.00	50.15	24,740
07 Mar 12	50.06000 -0.08	50.20	49.90	50.02	57,576
06 Mar 12	50.14000 -0.13	50.69	50.00	50.01	71,874
05 Mar 12	50.27000 +0.27	50.27	49.56	49.87	108,513
02 Mar 12	50.00000 -0.01	51.00	49.19	49.86	98,293
01 Mar 12	50.01000 +1.28	50.30	48.94	49.00	135,816
29 Feb 12	48.73000 +1.34	50.05	47.00	47.54	224,398
28 Feb 12	47.39000 -0.12	47.40	46.86	47.30	21,117
27 Feb 12	47.51000 +0.50	47.51	46.76	46.76	19,170
24 Feb 12	47.01000 +0.21	47.30	46.70	46.95	24,108
23 Feb 12	46.80000 +0.30	47.85	46.09	46.09	29,576
22 Feb 12	46.50000 +0.14	47.02	46.40	46.50	18,170
21 Feb 12	46.36000 -0.02	46.73	46.26	46.36	79,552
17 Feb 12	46.38000 -0.56	46.98	46.07	46.98	61,436
16 Feb 12	46.94000 +1.16	46.94	45.82	45.82	113,834
15 Feb 12	45.78000 -1.01	46.61	45.68	46.52	44,944
14 Feb 12	46.79000 -0.64	47.48	46.74	47.41	75,640
13 Feb 12	47.43000 +0.63	47.90	46.79	46.79	16,051
10 Feb 12	46.80000 -1.13	47.59	46.35	47.55	36,344
09 Feb 12	47.93000 +0.09	48.33	47.31	47.60	54,223
08 Feb 12	47.84000 -0.36	48.49	47.30	48.49	54,856
07 Feb 12	48.20000 -0.52	48.51	47.65	48.51	29,249
06 Feb 12	48.72000 +1.43	48.79	47.01	47.01	64,903
03 Feb 12	47.29000 -0.21	47.90	47.29	47.90	76,079
02 Feb 12	47.50000 -0.25	48.08	47.50	48.08	33,725
01 Feb 12	47.75000 -0.55	48.96	47.55	48.45	28,195
31 Jan 12	48.30000 -0.60	49.36	48.00	48.95	57,363
30 Jan 12	48.90000 +1.90	49.07	47.01	47.01	40,946
27 Jan 12	47.00000 -0.75	47.98	47.00	47.01	45,513
26 Jan 12	47.75000 -1.67	50.97	45.12	50.97	123,177
25 Jan 12	49.42000 +1.27	49.53	48.15	48.15	34,750
24 Jan 12	48.15000 -1.15	49.36	47.60	49.36	75,054
23 Jan 12	49.30000 -0.50	50.17	49.03	49.79	22,050
20 Jan 12	49.80000 -1.45	51.19	49.65	51.06	43,390
19 Jan 12	51.25000 -1.41	52.70	50.88	52.67	28,739
18 Jan 12	52.66000 -1.09	53.49	52.62	53.49	28,249
17 Jan 12	53.75000 -0.15	53.90	53.40	53.50	17,238
16 Jan 12	53.90000 -0.05	54.01	53.50	53.79	29,528
13 Jan 12	53.95000 +0.31	53.98	52.74	53.53	33,442
12 Jan 12	53.64000 -0.36	54.15	53.35	53.77	28,856
11 Jan 12	54.00000 +0.80	54.00	53.45	53.46	17,403
10 Jan 12	53.20000 -0.28	54.28	53.14	54.28	44,161
09 Jan 12	53.48000 +0.21	53.63	53.14	53.15	16,603
06 Jan 12	53.27000 -0.97	54.05	53.09	54.05	24,272
05 Jan 12	54.24000 +0.87	54.24	53.07	53.30	33,534
04 Jan 12	53.37000 +0.76	53.89	52.44	52.44	34,610
03 Jan 12	52.61000 +1.26	52.99	51.95	52.99	28,687
30 Dec 11	51.35000 -0.25	51.93	51.35	51.68	10,799
29 Dec 11	51.60000 +0.27	51.68	51.14	51.44	8,631
28 Dec 11	51.33000 +0.77	51.33	50.36	50.64	14,628
23 Dec 11	50.56000 -1.25	51.70	50.56	51.45	32,778
22 Dec 11	51.81000 +0.28	51.81	51.08	51.50	31,875
21 Dec 11	51.53000 -0.12	51.65	50.93	51.65	39,868
20 Dec 11	51.65000 -0.08	51.85	51.24	51.60	57,710
19 Dec 11	51.73000 +1.16	52.00	50.72	50.72	56,250
16 Dec 11	50.57000 +0.24	51.38	50.00	50.50	90,375
15 Dec 11	50.33000 +0.80	50.35	49.45	49.45	53,812
14 Dec 11	49.53000 -0.67	51.43	49.43	50.20	39,550
13 Dec 11	50.20000 +0.08	50.67	49.75	50.24	65,187
12 Dec 11	50.12000 -0.24	51.33	49.10	50.15	30,789
09 Dec 11	50.36000 +0.59	50.57	49.77	49.98	118,603
08 Dec 11	49.77000 -1.04	50.81	49.62	50.75	43,537
07 Dec 11	50.81000 -0.60	51.51	50.79	51.41	82,997
06 Dec 11	51.41000 +0.30	51.91	50.76	51.14	79,985
05 Dec 11	51.11000 +0.44	51.50	50.70	50.75	33,294
02 Dec 11	50.67000 +0.02	50.95	50.11	50.29	46,418
01 Dec 11	50.65000 -0.20	50.97	50.12	50.97	13,311
30 Nov 11	50.85000 +0.10	51.40	50.50	51.00	41,695
29 Nov 11	50.75000 +0.77	51.26	50.11	50.13	19,302
28 Nov 11	49.98000 +0.33	50.13	49.82	50.13	28,217
25 Nov 11	49.65000 +1.49	50.10	48.01	48.12	130,462
24 Nov 11	48.16000 -0.41	48.74	48.01	48.74	6,973
23 Nov 11	48.57000 -0.44	49.03	48.09	49.01	26,427
22 Nov 11	49.01000 -0.30	49.60	48.56	49.31	76,765
21 Nov 11	49.31000 -0.34	49.75	49.06	49.66	37,554
18 Nov 11	49.65000 -0.13	49.89	49.25	49.89	23,793
17 Nov 11	49.78000 -0.85	50.63	49.25	50.63	66,491
16 Nov 11	50.63000 +0.13	51.29	49.90	49.92	50,955
15 Nov 11	50.50000 +1.39	50.50	49.16	49.16	294,673
14 Nov 11	49.11000 +0.02	49.75	49.01	49.01	46,155
11 Nov 11	49.09000 -0.26	49.68	48.89	49.68	26,621
10 Nov 11	49.35000 +0.45	49.36	48.42	49.00	26,345
09 Nov 11	48.90000 -0.54	49.66	48.63	49.03	30,310
08 Nov 11	49.44000 +0.09	50.05	49.05	49.25	37,538
07 Nov 11	49.35000 +0.20	49.51	48.60	48.88	19,476
04 Nov 11	49.15000 -0.64	49.79	49.09	49.54	31,926
03 Nov 11	49.79000 +0.23	49.80	49.01	49.60	31,229
02 Nov 11	49.56000 +0.97	49.58	48.46	48.87	26,258
01 Nov 11	48.59000 +1.16	48.59	46.51	46.85	30,804
31 Oct 11	47.43000 -1.21	48.62	47.33	48.22	36,923
28 Oct 11	48.64000 -0.86	49.60	48.52	49.31	18,848
27 Oct 11	49.50000 +0.88	50.17	48.18	49.88	44,620
26 Oct 11	48.62000 +0.60	49.11	48.20	48.29	25,618
25 Oct 11	48.02000 -0.32	48.74	47.85	48.49	18,929
24 Oct 11	48.34000 +0.65	48.38	46.95	47.91	35,833
21 Oct 11	47.69000 -0.71	48.48	47.50	48.40	47,887
20 Oct 11	48.40000 -0.40	48.76	48.40	48.76	59,931
19 Oct 11	48.80000 +0.12	49.08	48.58	48.73	27,654
18 Oct 11	48.68000 -0.47	49.01	48.68	49.00	20,753
17 Oct 11	49.15000 +0.58	49.90	48.44	48.50	148,187
14 Oct 11	48.57000 -0.17	48.98	48.50	48.85	37,444
13 Oct 11	48.74000 +0.54	49.00	47.91	48.11	47,815
12 Oct 11	48.20000 -0.96	49.34	48.20	49.15	59,409
11 Oct 11	49.16000 +0.46	49.19	48.33	48.33	30,590
07 Oct 11	48.70000 +0.68	49.15	48.00	48.00	94,437
06 Oct 11	48.02000 +0.52	48.30	46.54	47.71	57,302
05 Oct 11	47.50000 +0.10	47.74	46.85	47.39	73,765
04 Oct 11	47.40000 +0.15	47.40	46.07	46.87	50,686
03 Oct 11	47.25000 -0.50	47.99	46.48	47.99	51,056
30 Sep 11	47.75000 -0.35	48.23	47.37	47.88	45,725
29 Sep 11	48.10000 +1.01	48.59	47.23	47.34	50,127
28 Sep 11	47.09000 +0.07	47.94	47.00	47.13	69,172
27 Sep 11	47.02000 +0.15	48.50	46.42	47.02	90,666
26 Sep 11	46.87000 +0.92	46.87	45.73	45.95	45,703
23 Sep 11	45.95000 +0.15	46.42	45.00	45.79	31,255
22 Sep 11	45.80000 +0.64	45.80	44.93	45.15	40,582
21 Sep 11	45.16000 -1.04	46.36	45.07	46.36	187,061
20 Sep 11	46.20000 +1.27	46.67	44.81	45.09	35,679
19 Sep 11	44.93000 +0.93	45.00	44.20	44.39	21,087
16 Sep 11	44.00000 -0.30	44.64	43.70	44.48	271,684
15 Sep 11	44.30000 -0.06	44.46	44.00	44.36	84,059
14 Sep 11	44.36000 -0.34	44.90	44.05	44.75	73,117
13 Sep 11	44.70000 -0.31	45.52	44.50	45.49	45,518
12 Sep 11	45.01000 -0.64	45.67	44.50	45.00	28,456
09 Sep 11	45.65000 -0.05	45.99	45.65	45.70	19,782
08 Sep 11	45.70000 +0.57	45.80	45.13	45.13	14,652
07 Sep 11	45.13000 -0.95	46.37	45.13	46.08	24,482
06 Sep 11	46.08000 -0.20	46.27	45.39	46.27	18,070
02 Sep 11	46.28000 +1.10	46.48	44.73	44.73	23,764
01 Sep 11	45.18000 -1.07	46.96	44.96	46.45	46,841
31 Aug 11	46.25000 -1.00	47.24	46.25	47.01	15,315
30 Aug 11	47.25000 +0.00	47.43	46.79	47.37	32,165
29 Aug 11	47.25000 +1.27	47.44	46.30	46.30	29,861
26 Aug 11	45.98000 -1.42	47.05	45.92	47.05	25,780
25 Aug 11	47.40000 -0.34	47.80	46.80	47.75	48,559
24 Aug 11	47.74000 +0.06	47.92	47.60	47.79	46,518
23 Aug 11	47.68000 +1.58	47.71	46.15	46.23	84,197
22 Aug 11	46.10000 +0.09	46.50	45.58	46.49	28,418
19 Aug 11	46.01000 +0.41	46.28	45.42	45.55	129,603
18 Aug 11	45.60000 -0.51	46.12	45.07	45.65	26,827
17 Aug 11	46.11000 -0.20	46.70	45.73	46.20	28,897
16 Aug 11	46.31000 +0.07	46.49	45.93	45.93	79,756
15 Aug 11	46.24000 -0.14	46.51	46.20	46.49	11,844
12 Aug 11	46.38000 +0.88	46.46	45.52	45.52	23,844
11 Aug 11	45.50000 +0.35	46.44	44.72	45.00	39,614
10 Aug 11	45.15000 -0.70	45.96	45.11	45.75	46,448
09 Aug 11	45.85000 -0.18	46.99	45.01	46.18	61,603
08 Aug 11	46.03000 -0.54	46.39	45.28	46.17	34,933
05 Aug 11	46.57000 -0.44	47.23	46.10	46.65	44,791
04 Aug 11	47.01000 -0.59	47.32	46.78	47.32	23,185
03 Aug 11	47.60000 +0.55	47.74	46.95	46.95	27,621
02 Aug 11	47.05000 -1.03	48.41	46.99	48.33	25,061
29 Jul 11	48.08000 +0.00	48.44	47.73	48.00	21,004
28 Jul 11	48.08000 +1.13	48.40	46.90	46.90	39,758
27 Jul 11	46.95000 -0.05	47.40	46.81	46.81	28,519
26 Jul 11	47.00000 -0.05	47.27	46.75	47.00	13,593
25 Jul 11	47.05000 -0.30	47.21	47.00	47.08	18,335
22 Jul 11	47.35000 +0.24	47.48	47.09	47.12	14,428
21 Jul 11	47.11000 +0.00	47.39	47.06	47.11	23,745
20 Jul 11	47.11000 -0.33	47.66	46.86	47.16	26,323
19 Jul 11	47.44000 +0.33	47.88	46.92	47.00	52,769
18 Jul 11	47.11000 +0.31	47.21	46.70	46.80	11,695
15 Jul 11	46.80000 -0.25	46.98	46.55	46.98	18,392
14 Jul 11	47.05000 +1.05	47.20	45.99	45.99	89,904
13 Jul 11	46.00000 +0.54	46.32	45.29	45.38	19,232
12 Jul 11	45.46000 +0.50	45.46	44.76	44.81	7,476
11 Jul 11	44.96000 -0.14	45.12	44.29	45.12	11,657
08 Jul 11	45.10000 +1.45	45.10	43.69	43.69	25,390
07 Jul 11	43.65000 -1.19	45.39	43.00	44.96	35,368
06 Jul 11	44.84000 -0.21	45.34	44.38	45.00	35,431
05 Jul 11	45.05000 +0.14	45.23	44.80	44.85	25,243
04 Jul 11	44.91000 -0.49	45.41	44.44	45.41	12,432
30 Jun 11	45.40000 +2.31	45.41	43.74	43.74	10,774
29 Jun 11	43.09000 -0.18	43.50	43.06	43.44	5,621
28 Jun 11	43.27000 -0.16	43.48	42.76	43.48	4,794
27 Jun 11	43.43000 +0.41	43.46	42.48	43.01	8,851
24 Jun 11	43.02000 +0.12	43.39	42.90	43.16	10,016
23 Jun 11	42.90000 -0.40	43.44	42.78	43.30	22,410
22 Jun 11	43.30000 +0.00	44.19	43.30	43.30	13,273
21 Jun 11	43.30000 +0.61	43.30	42.64	42.71	32,155
20 Jun 11	42.69000 +0.00	43.09	42.69	43.05	7,514
17 Jun 11	42.69000 -0.06	43.30	42.69	42.75	49,710
16 Jun 11	42.75000 -0.16	43.39	42.75	42.75	17,896
15 Jun 11	42.91000 -0.01	42.99	42.67	42.78	20,739
14 Jun 11	42.92000 -0.10	43.74	42.81	43.23	14,699
13 Jun 11	43.02000 -0.65	43.78	43.02	43.42	28,467
10 Jun 11	43.67000 +0.59	43.95	42.85	42.92	59,123
09 Jun 11	43.08000 -0.06	43.73	42.75	43.01	38,621
08 Jun 11	43.14000 -1.12	43.94	42.67	43.94	64,639
07 Jun 11	44.26000 -0.22	44.60	43.76	44.51	14,028
06 Jun 11	44.48000 -0.33	45.24	43.22	44.88	48,534
03 Jun 11	44.81000 +0.77	44.81	43.46	43.46	8,516
02 Jun 11	44.04000 -0.75	44.98	43.98	44.72	9,466
01 Jun 11	44.79000 +0.24	45.13	44.50	44.56	12,878
31 May 11	44.55000 +0.11	45.50	44.51	44.51	21,607
30 May 11	44.44000 -0.93	45.26	44.44	45.12	4,219
27 May 11	45.37000 -0.23	45.60	45.37	45.40	7,384
26 May 11	45.60000 +0.07	46.69	45.39	46.17	24,961
25 May 11	45.53000 -0.63	46.38	45.30	46.00	16,648
24 May 11	46.16000 +0.77	46.16	45.47	45.47	23,221
20 May 11	45.39000 -0.14	45.48	44.51	45.40	37,079
19 May 11	45.53000 +0.07	45.99	44.84	45.22	23,327
18 May 11	45.46000 +0.62	45.60	44.91	45.06	18,886
17 May 11	44.84000 -0.92	45.89	44.57	45.75	34,900
16 May 11	45.76000 -0.75	46.22	45.76	46.00	8,939
13 May 11	46.51000 +0.64	46.66	46.00	46.18	17,002
12 May 11	45.87000 -0.30	46.11	45.75	46.00	16,781
11 May 11	46.17000 -0.53	46.89	46.01	46.45	31,464
10 May 11	46.70000 +0.23	46.88	46.51	46.66	102,447
09 May 11	46.47000 +0.68	46.77	46.04	46.30	25,510
06 May 11	45.79000 -0.39	46.20	45.79	46.20	16,170
05 May 11	46.18000 +0.33	46.44	45.81	45.84	101,401
04 May 11	45.85000 +0.09	46.06	45.30	45.74	17,246
03 May 11	45.76000 +0.21	45.98	45.40	45.57	11,122
02 May 11	45.55000 +0.15	45.68	45.41	45.50	6,617
29 Apr 11	45.40000 -0.05	45.50	45.01	45.28	81,419
28 Apr 11	45.45000 +0.39	45.65	44.39	44.90	31,292
27 Apr 11	45.06000 +0.09	45.21	44.31	45.15	21,292
26 Apr 11	44.97000 +0.38	45.31	44.74	44.79	35,473
25 Apr 11	44.59000 -0.27	45.16	44.37	45.01	19,902
21 Apr 11	44.86000 -0.30	45.40	44.86	45.30	21,827
20 Apr 11	45.16000 +0.16	45.40	44.97	45.25	27,978
19 Apr 11	45.00000 -0.09	45.45	45.00	45.00	51,795
18 Apr 11	45.09000 -0.16	45.45	44.80	45.24	49,750
15 Apr 11	45.25000 +0.40	45.50	44.66	44.91	36,512
14 Apr 11	44.85000 -0.04	45.23	44.51	44.89	39,688
13 Apr 11	44.89000 +0.69	44.90	43.85	44.25	55,532
12 Apr 11	44.20000 +0.01	44.27	44.00	44.00	101,771
11 Apr 11	44.19000 +0.01	44.39	43.87	44.18	53,266
08 Apr 11	44.18000 +0.30	44.19	43.02	43.88	34,194
07 Apr 11	43.88000 -0.12	44.18	43.65	44.01	21,627
06 Apr 11	44.00000 -0.54	44.74	43.89	44.71	14,772
05 Apr 11	44.54000 +0.11	44.90	43.45	44.42	19,859
04 Apr 11	44.43000 -0.51	44.99	44.12	44.93	16,438
01 Apr 11	44.94000 -0.07	45.25	44.82	45.16	27,653
31 Mar 11	45.01000 +0.36	45.30	44.55	44.94	49,809
30 Mar 11	44.65000 +1.75	44.91	43.25	43.25	66,804
29 Mar 11	42.90000 -0.01	43.35	42.77	42.94	47,649
28 Mar 11	42.91000 -0.52	43.73	42.91	43.46	15,778
25 Mar 11	43.43000 -0.12	43.66	43.38	43.55	42,732
24 Mar 11	43.55000 +0.23	43.82	43.10	43.44	73,611
23 Mar 11	43.32000 +0.38	44.11	43.07	43.07	48,909
22 Mar 11	42.94000 +0.06	43.39	42.70	42.70	29,120
21 Mar 11	42.88000 +0.59	43.27	42.26	42.29	65,379
18 Mar 11	42.29000 -0.86	43.29	42.23	43.29	87,943
17 Mar 11	43.15000 +0.10	43.24	42.75	43.15	143,584
16 Mar 11	43.05000 +0.24	43.09	42.30	42.81	8,935
15 Mar 11	42.81000 -0.33	43.12	42.75	42.75	16,186
14 Mar 11	43.14000 -0.09	43.15	42.69	43.07	66,415
11 Mar 11	43.23000 +0.13	43.51	42.82	42.82	17,112
10 Mar 11	43.10000 -0.02	43.15	43.00	43.00	78,781
09 Mar 11	43.12000 -0.17	43.53	43.00	43.25	20,154
08 Mar 11	43.29000 -0.66	44.12	43.25	43.85	13,295
07 Mar 11	43.95000 -0.62	44.70	43.81	44.58	63,423
04 Mar 11	44.57000 +0.54	45.67	44.00	44.01	56,152
03 Mar 11	44.03000 +1.33	44.30	42.57	42.57	43,652
02 Mar 11	42.70000 -0.28	42.87	42.60	42.82	26,830
01 Mar 11	42.98000 +0.30	43.01	42.61	42.68	14,547
28 Feb 11	42.68000 -0.02	42.99	42.60	42.68	29,050
25 Feb 11	42.70000 +0.15	42.84	42.55	42.55	18,932
24 Feb 11	42.55000 -0.05	42.74	42.55	42.61	49,877
23 Feb 11	42.60000 +0.23	42.99	42.55	42.55	24,136
22 Feb 11	42.37000 -0.21	43.00	42.00	42.50	55,185
18 Feb 11	42.58000 +0.08	42.70	42.29	42.29	23,222
17 Feb 11	42.50000 +0.00	42.81	42.40	42.42	58,547
16 Feb 11	42.50000 +0.00	42.89	42.31	42.50	639,248
15 Feb 11	42.50000 +0.31	42.50	42.09	42.12	42,991
14 Feb 11	42.19000 +0.07	42.34	42.03	42.15	87,489
11 Feb 11	42.12000 -0.04	42.36	42.01	42.12	29,261
10 Feb 11	42.16000 -0.41	42.43	41.91	42.33	42,752
09 Feb 11	42.57000 +0.44	42.79	42.11	42.11	22,086
08 Feb 11	42.13000 +0.35	42.41	41.56	41.56	101,362
07 Feb 11	41.78000 -0.54	42.32	41.41	42.32	34,411
04 Feb 11	42.32000 +0.06	42.64	41.95	42.26	27,093
03 Feb 11	42.26000 -0.32	42.74	42.13	42.62	29,714
02 Feb 11	42.58000 +0.00	42.64	42.16	42.26	33,276
01 Feb 11	42.58000 -0.10	42.74	42.45	42.63	35,351
31 Jan 11	42.68000 -0.24	42.84	42.40	42.68	75,109
28 Jan 11	42.92000 +0.47	42.92	42.52	42.58	45,771
27 Jan 11	42.45000 -0.25	42.81	42.35	42.81	22,612
26 Jan 11	42.70000 +0.23	42.89	42.07	42.47	49,265
25 Jan 11	42.47000 +0.16	42.99	42.33	42.99	57,960
24 Jan 11	42.31000 -0.10	42.60	42.25	42.40	19,295
21 Jan 11	42.41000 +1.00	42.68	41.34	41.50	67,957
20 Jan 11	41.41000 -0.29	42.29	40.75	41.75	960,602
19 Jan 11	41.70000 +0.31	42.00	41.06	41.06	43,369
18 Jan 11	41.39000 +0.64	41.55	40.70	41.00	43,408
17 Jan 11	40.75000 -0.43	41.14	40.40	41.14	27,312
14 Jan 11	41.18000 -0.04	41.41	40.68	40.68	69,098
13 Jan 11	41.22000 -0.68	42.00	40.72	41.78	95,961
12 Jan 11	41.90000 -0.05	42.00	41.81	41.88	37,911
11 Jan 11	41.95000 +0.00	42.50	41.51	41.75	43,297
10 Jan 11	41.95000 -0.45	42.30	41.52	42.30	27,391
07 Jan 11	42.40000 +0.58	42.50	41.32	42.00	34,574
06 Jan 11	41.82000 +0.44	42.00	41.39	41.48	25,384
05 Jan 11	41.38000 -0.24	41.62	40.83	41.62	10,570
04 Jan 11	41.62000 +0.60	41.62	40.50	41.02	21,989
31 Dec 10	41.02000 -0.50	41.85	41.01	41.43	8,507
30 Dec 10	41.52000 -0.23	41.92	41.33	41.61	9,749
29 Dec 10	41.75000 -0.15	41.88	41.23	41.88	10,129
24 Dec 10	41.90000 -0.12	42.18	41.90	42.18	1,782
23 Dec 10	42.02000 +0.79	42.10	40.96	40.96	25,937
22 Dec 10	41.23000 +0.29	41.29	40.65	40.75	39,596
21 Dec 10	40.94000 +0.90	41.34	40.00	40.00	36,451
20 Dec 10	40.04000 -0.27	40.58	39.89	40.35	81,439
17 Dec 10	40.31000 -1.49	42.09	39.97	41.42	131,554
16 Dec 10	41.80000 -0.27	42.44	41.80	41.91	65,005
15 Dec 10	42.07000 +0.47	42.34	41.50	42.18	39,350
14 Dec 10	41.60000 +0.45	42.23	40.70	41.15	51,561
13 Dec 10	41.15000 +1.50	41.79	39.56	39.56	53,602
10 Dec 10	39.65000 -0.30	40.24	39.47	40.24	25,282
09 Dec 10	39.95000 -0.17	40.51	39.95	40.30	17,211
08 Dec 10	40.12000 -0.11	40.25	39.98	40.23	33,701
07 Dec 10	40.23000 -0.05	40.37	40.00	40.00	20,421
06 Dec 10	40.28000 +0.43	40.42	39.68	39.68	28,244
03 Dec 10	39.85000 +0.40	40.20	39.40	39.55	38,447
02 Dec 10	39.45000 -0.03	39.83	39.45	39.50	47,965
01 Dec 10	39.48000 +0.48	39.50	39.00	39.00	27,116
30 Nov 10	39.00000 +0.13	39.29	38.76	39.05	37,238
29 Nov 10	38.87000 -0.56	39.50	38.87	39.35	25,812
26 Nov 10	39.43000 +0.35	39.44	38.52	38.99	17,726
25 Nov 10	39.08000 +0.07	39.19	38.70	39.19	18,155
24 Nov 10	39.01000 -0.39	39.38	38.77	39.36	35,827
23 Nov 10	39.40000 -0.06	39.50	39.23	39.32	70,631
22 Nov 10	39.46000 -0.03	39.50	39.32	39.50	44,976
19 Nov 10	39.49000 +0.17	39.50	39.30	39.30	19,255
18 Nov 10	39.32000 -0.08	39.50	39.30	39.48	20,958
17 Nov 10	39.40000 +0.20	39.50	39.16	39.27	25,707
16 Nov 10	39.20000 -0.05	39.81	38.72	39.33	100,654
15 Nov 10	39.25000 +0.25	39.50	38.74	38.82	34,113
12 Nov 10	39.00000 -0.24	39.10	38.64	39.01	76,169
11 Nov 10	39.24000 -0.36	39.90	39.16	39.67	53,865
10 Nov 10	39.60000 -0.28	40.10	39.60	39.73	82,667
09 Nov 10	39.88000 +0.26	40.10	39.26	39.70	62,697
08 Nov 10	39.62000 -0.29	39.90	39.38	39.90	56,294
05 Nov 10	39.91000 +0.95	40.30	39.31	39.31	309,989
04 Nov 10	38.96000 -0.13	39.50	38.85	39.21	53,144
03 Nov 10	39.09000 -0.21	39.76	39.00	39.20	48,869
02 Nov 10	39.30000 +0.06	39.35	38.80	39.24	13,030
01 Nov 10	39.24000 +0.24	39.40	38.70	39.20	42,220
29 Oct 10	39.00000 -0.30	39.35	38.62	39.00	69,927
28 Oct 10	39.30000 +0.30	39.95	39.02	39.40	61,367
27 Oct 10	39.00000 +0.00	39.25	38.50	38.99	106,492
26 Oct 10	39.00000 +0.26	39.26	38.43	38.77	141,514
25 Oct 10	38.74000 +0.89	38.74	37.85	37.86	26,205
22 Oct 10	37.85000 -0.15	37.98	37.80	37.90	14,697
21 Oct 10	38.00000 -0.16	38.23	37.75	38.16	44,025
20 Oct 10	38.16000 +0.21	38.16	37.81	37.92	43,471
19 Oct 10	37.95000 +0.10	38.08	37.80	37.87	21,620
18 Oct 10	37.85000 +0.15	38.00	37.54	37.85	10,999
15 Oct 10	37.70000 -0.02	38.01	37.39	37.64	22,815
14 Oct 10	37.72000 -0.11	37.74	37.50	37.51	77,991
13 Oct 10	37.83000 +0.22	37.97	37.06	37.58	70,713
12 Oct 10	37.61000 -0.29	38.00	37.51	37.95	23,107
08 Oct 10	37.90000 +0.23	37.94	37.83	37.89	18,434
07 Oct 10	37.67000 +0.87	37.72	36.70	36.79	81,268
06 Oct 10	36.80000 -0.10	37.00	36.60	36.91	185,453
05 Oct 10	36.90000 +0.40	36.90	36.49	36.50	58,568
04 Oct 10	36.50000 -0.01	36.75	36.23	36.75	93,469
01 Oct 10	36.51000 +0.00	36.80	36.50	36.80	13,565
30 Sep 10	36.51000 -0.08	36.60	35.90	36.46	27,941
29 Sep 10	36.59000 +0.59	36.59	35.95	35.95	18,289
28 Sep 10	36.00000 +0.23	36.00	35.77	35.77	16,988
27 Sep 10	35.77000 +0.06	36.00	35.65	35.65	23,192
24 Sep 10	35.71000 +0.16	36.00	35.55	35.55	22,872
23 Sep 10	35.55000 +0.09	35.70	35.01	35.56	22,585
22 Sep 10	35.46000 +0.02	35.69	35.19	35.44	49,229
21 Sep 10	35.44000 -0.27	36.00	35.25	35.62	60,700
20 Sep 10	35.71000 +0.76	36.03	34.90	34.90	37,877
17 Sep 10	34.95000 -0.04	35.39	34.80	35.15	246,943
16 Sep 10	34.99000 -0.16	35.49	34.98	35.05	18,176
15 Sep 10	35.15000 -0.95	36.28	35.14	36.01	69,155
14 Sep 10	36.10000 -0.32	36.51	36.00	36.40	33,886
13 Sep 10	36.42000 -0.61	37.21	36.23	37.03	37,951
10 Sep 10	37.03000 -0.38	37.78	36.90	37.40	29,591
09 Sep 10	37.41000 +0.73	37.50	36.68	36.68	32,397
08 Sep 10	36.68000 +0.37	36.76	36.02	36.42	24,244
07 Sep 10	36.31000 +0.27	36.35	35.85	35.92	22,765
03 Sep 10	36.04000 -0.35	36.40	35.87	36.35	15,752
02 Sep 10	36.39000 -0.06	36.40	36.01	36.33	17,856
01 Sep 10	36.45000 +0.63	36.60	35.70	35.98	38,445
31 Aug 10	35.82000 -0.18	36.20	35.77	35.78	31,205
30 Aug 10	36.00000 -0.08	36.14	35.73	35.90	15,329
27 Aug 10	36.08000 -0.05	36.08	35.76	36.05	25,313
26 Aug 10	36.13000 -0.09	36.30	36.03	36.13	9,939
25 Aug 10	36.22000 +0.04	36.44	35.76	36.30	33,537
24 Aug 10	36.18000 -0.40	36.64	35.92	36.64	31,974
23 Aug 10	36.58000 +0.73	36.58	35.85	35.90	44,358
20 Aug 10	35.85000 +0.64	35.88	35.17	35.17	37,393
19 Aug 10	35.21000 +0.05	35.48	35.00	35.00	36,178
18 Aug 10	35.16000 +0.14	35.30	35.00	35.26	11,380
17 Aug 10	35.02000 +0.03	35.49	34.62	34.75	52,784
16 Aug 10	34.99000 +0.01	35.24	34.51	34.99	15,311
13 Aug 10	34.98000 +0.48	34.98	34.40	34.61	26,464
12 Aug 10	34.50000 +0.05	34.60	34.22	34.22	26,840
11 Aug 10	34.45000 -0.38	34.95	34.45	34.85	33,381
10 Aug 10	34.83000 +0.04	35.00	34.60	34.77	30,298
09 Aug 10	34.79000 +0.08	35.03	34.70	34.81	10,178
06 Aug 10	34.71000 -0.05	34.87	34.61	34.87	17,595
05 Aug 10	34.76000 +0.13	34.80	34.60	34.75	32,904
04 Aug 10	34.63000 -0.13	34.99	34.50	34.99	25,174
03 Aug 10	34.76000 -0.04	35.05	34.36	34.99	32,663
30 Jul 10	34.80000 +0.16	34.88	34.50	34.66	14,310
29 Jul 10	34.64000 +0.10	34.76	34.50	34.67	50,923
28 Jul 10	34.54000 -0.45	35.00	34.48	35.00	28,353
27 Jul 10	34.99000 -0.16	35.15	34.69	35.15	35,848
26 Jul 10	35.15000 -0.24	35.66	35.01	35.39	27,463
23 Jul 10	35.39000 -0.06	35.75	35.14	35.50	24,641
22 Jul 10	35.45000 +0.55	35.50	34.83	35.00	39,644
21 Jul 10	34.90000 -0.02	35.00	34.70	35.00	23,079
20 Jul 10	34.92000 +0.25	35.14	34.31	34.67	69,388
19 Jul 10	34.67000 -0.07	35.20	34.51	34.51	48,903
16 Jul 10	34.74000 -0.01	35.11	34.30	34.65	67,428
15 Jul 10	34.75000 +0.26	35.14	34.17	34.51	53,896
14 Jul 10	34.49000 -0.34	34.94	34.11	34.88	57,983
13 Jul 10	34.83000 +0.42	35.18	34.10	34.83	50,345
12 Jul 10	34.41000 +0.05	34.41	34.00	34.12	25,527
09 Jul 10	34.36000 +0.19	34.44	34.08	34.10	27,849
08 Jul 10	34.17000 -0.58	36.50	34.00	35.80	80,446
07 Jul 10	34.75000 -0.01	35.13	34.15	35.13	60,994
06 Jul 10	34.76000 +0.56	35.55	34.38	34.38	39,337
05 Jul 10	34.20000 +0.13	34.49	34.00	34.49	28,218
02 Jul 10	34.07000 -0.25	34.46	33.83	33.98	63,036
30 Jun 10	34.32000 +0.23	34.90	34.01	34.50	49,986
29 Jun 10	34.09000 -0.43	34.98	33.50	34.57	71,601
28 Jun 10	34.52000 +0.05	35.64	34.41	34.41	40,551
25 Jun 10	34.47000 -0.55	35.30	33.50	35.02	80,490
24 Jun 10	35.02000 -0.13	35.80	34.80	35.02	42,440
23 Jun 10	35.15000 -0.53	35.86	35.14	35.68	31,817
22 Jun 10	35.68000 +0.26	36.52	35.04	35.48	55,642
21 Jun 10	35.42000 -1.25	36.70	35.30	36.70	50,997
18 Jun 10	36.67000 +1.30	36.67	35.15	35.32	350,217
17 Jun 10	35.37000 +0.08	35.65	34.90	35.51	279,893
16 Jun 10	35.29000 -0.28	35.71	35.22	35.61	20,666
15 Jun 10	35.57000 +0.75	35.74	34.90	35.49	65,513
14 Jun 10	34.82000 +0.96	35.27	34.11	34.11	36,595
11 Jun 10	33.86000 +0.63	34.86	33.40	33.40	32,982
10 Jun 10	33.23000 +0.23	33.25	33.04	33.21	21,616
09 Jun 10	33.00000 -0.13	33.21	32.90	32.90	23,750
08 Jun 10	33.13000 +0.27	33.16	32.75	32.86	34,188
07 Jun 10	32.86000 +0.04	33.05	32.78	32.82	25,333
04 Jun 10	32.82000 -0.41	33.23	32.82	33.23	51,028
03 Jun 10	33.23000 -0.01	33.40	32.87	33.25	13,426
02 Jun 10	33.24000 +0.24	33.24	32.87	33.01	16,949
01 Jun 10	33.00000 -0.57	33.45	33.00	33.45	52,528
31 May 10	33.57000 +0.32	34.00	33.21	33.44	9,665
28 May 10	33.25000 +0.25	33.64	32.95	32.95	36,451
27 May 10	33.00000 +0.00	33.20	32.85	33.00	244,923
26 May 10	33.00000 +0.08	33.49	32.88	32.94	68,354
25 May 10	32.92000 +0.02	33.00	32.51	32.87	55,015
21 May 10	32.90000 +0.18	33.01	32.38	32.51	165,392
20 May 10	32.72000 -0.86	33.58	32.52	33.57	94,240
19 May 10	33.58000 +0.18	33.91	33.15	33.40	39,564
18 May 10	33.40000 -0.24	34.11	33.40	33.98	53,285
17 May 10	33.64000 -0.42	34.29	33.50	33.80	38,040
14 May 10	34.06000 -0.03	34.20	33.60	33.71	64,993
13 May 10	34.09000 +0.29	34.85	33.75	33.75	100,166
12 May 10	33.80000 -0.30	34.44	33.78	34.12	211,535
11 May 10	34.10000 -0.38	34.48	34.08	34.08	101,255
10 May 10	34.48000 +0.77	34.87	34.17	34.49	60,224
07 May 10	33.71000 -0.49	33.85	33.40	33.69	241,746
06 May 10	34.20000 -0.36	34.55	33.35	34.39	360,069
05 May 10	34.56000 -0.20	34.63	34.01	34.54	55,163
04 May 10	34.76000 +0.00	34.82	34.33	34.75	42,993
03 May 10	34.76000 -0.56	35.36	34.29	35.36	181,058
30 Apr 10	35.32000 +0.48	35.33	34.76	34.95	425,837
29 Apr 10	34.84000 +0.44	34.90	34.36	34.36	45,926
28 Apr 10	34.40000 -0.81	35.30	34.25	35.17	112,826
27 Apr 10	35.21000 +0.06	35.38	34.95	35.14	155,585
26 Apr 10	35.15000 -0.46	35.59	35.15	35.59	123,631
23 Apr 10	35.61000 -0.48	36.23	35.61	36.23	187,088
22 Apr 10	36.09000 -0.30	36.24	35.87	36.02	53,055
21 Apr 10	36.39000 +0.08	36.39	35.91	36.31	62,856
20 Apr 10	36.31000 +0.31	36.49	35.94	36.26	94,296
19 Apr 10	36.00000 -0.70	36.43	35.95	36.36	70,721
16 Apr 10	36.70000 -0.20	37.18	36.55	37.16	91,631
15 Apr 10	36.90000 +0.34	37.49	36.67	36.89	83,250
14 Apr 10	36.56000 +0.48	36.68	36.05	36.33	118,088
13 Apr 10	36.08000 -0.39	36.25	35.69	36.25	86,950
12 Apr 10	36.47000 +0.36	36.74	35.90	36.15	195,152
09 Apr 10	36.11000 -1.87	38.00	35.20	37.90	353,986
08 Apr 10	37.98000 -1.35	40.37	37.70	39.89	394,120
07 Apr 10	39.33000 +0.04	39.50	39.20	39.28	49,653
06 Apr 10	39.29000 -0.35	39.73	39.01	39.64	301,030
05 Apr 10	39.64000 -1.57	41.00	39.50	41.00	268,092
01 Apr 10	41.21000 -0.07	41.94	41.15	41.28	39,978
31 Mar 10	41.28000 -1.02	42.48	41.17	42.48	37,964
30 Mar 10	42.30000 -0.12	42.50	42.16	42.50	38,758
29 Mar 10	42.42000 +0.07	42.49	42.20	42.35	73,781
26 Mar 10	42.35000 +0.59	42.48	41.67	41.67	54,744
25 Mar 10	41.76000 +0.16	42.00	41.64	41.65	82,769
24 Mar 10	41.60000 -0.06	41.86	41.29	41.60	65,587
23 Mar 10	41.66000 +0.40	42.00	41.33	41.33	93,468
22 Mar 10	41.26000 +0.78	41.26	40.35	40.60	79,104
19 Mar 10	40.48000 -1.62	41.85	40.36	41.85	208,403
18 Mar 10	42.10000 -0.25	42.45	41.72	42.12	55,948
17 Mar 10	42.35000 -0.27	42.75	41.50	42.75	63,477
16 Mar 10	42.62000 -0.19	42.99	42.50	42.90	46,340
15 Mar 10	42.81000 +0.01	42.92	42.19	42.91	47,379
12 Mar 10	42.80000 -0.56	43.37	42.57	43.37	71,198
11 Mar 10	43.36000 -0.45	43.68	42.80	43.64	68,112
10 Mar 10	43.81000 +0.80	43.98	42.85	43.00	76,418
09 Mar 10	43.01000 +0.55	43.01	41.34	42.00	165,577
08 Mar 10	42.46000 +0.46	42.46	41.99	42.00	43,795
05 Mar 10	42.00000 +0.99	42.15	41.30	41.31	54,125
04 Mar 10	41.01000 +0.01	41.40	40.95	40.99	50,574
03 Mar 10	41.00000 +0.10	41.01	40.92	40.96	58,632
02 Mar 10	40.90000 +0.40	40.96	40.26	40.50	50,902
01 Mar 10	40.50000 +0.00	40.69	40.00	40.69	20,009
26 Feb 10	40.50000 +0.12	40.65	40.23	40.30	22,658
25 Feb 10	40.38000 -0.22	40.74	40.20	40.60	46,511
24 Feb 10	40.60000 +0.08	40.89	40.37	40.72	22,524
23 Feb 10	40.52000 +0.37	40.93	40.02	40.02	99,612
22 Feb 10	40.15000 -0.15	40.48	40.14	40.32	55,437
19 Feb 10	40.30000 -0.70	41.00	40.26	40.81	26,666
18 Feb 10	41.00000 +0.02	41.06	40.47	41.00	97,013
17 Feb 10	40.98000 +0.82	41.00	40.13	40.14	59,398
16 Feb 10	40.16000 -0.33	40.40	39.85	40.40	53,646
12 Feb 10	40.49000 +0.19	40.65	39.72	40.45	110,043
11 Feb 10	40.30000 -0.20	40.93	40.11	40.47	83,227
10 Feb 10	40.50000 -0.52	41.02	40.24	41.01	407,827
09 Feb 10	41.02000 +0.97	41.39	40.08	40.09	93,526
08 Feb 10	40.05000 +0.44	40.28	39.32	39.43	81,759
05 Feb 10	39.61000 +0.02	39.64	38.66	39.37	72,018
04 Feb 10	39.59000 -1.54	40.65	38.72	40.59	142,183
03 Feb 10	41.13000 +0.24	41.81	41.00	41.05	146,856
02 Feb 10	40.89000 +0.85	41.25	40.01	40.25	74,126
01 Feb 10	40.04000 +0.28	40.64	39.65	39.65	75,604
29 Jan 10	39.76000 +0.36	39.95	39.40	39.40	144,771
28 Jan 10	39.40000 -0.10	39.70	39.30	39.50	267,334
27 Jan 10	39.50000 +0.02	40.00	39.21	39.29	189,127
26 Jan 10	39.48000 -0.08	40.00	39.05	39.56	103,078
25 Jan 10	39.56000 +1.06	39.94	38.80	38.81	262,865
22 Jan 10	38.50000 +0.03	39.46	37.90	38.27	189,026
21 Jan 10	38.47000 -1.33	39.85	37.66	39.85	66,433
20 Jan 10	39.80000 +0.05	39.95	39.55	39.75	118,920
19 Jan 10	39.75000 +0.25	39.83	39.46	39.83	140,332
18 Jan 10	39.50000 +0.64	39.50	38.55	38.90	76,397
15 Jan 10	38.86000 +0.89	38.93	37.86	38.00	245,139
14 Jan 10	37.97000 +1.17	38.25	37.16	37.17	171,284
13 Jan 10	36.80000 +2.08	37.16	35.69	36.01	434,635
12 Jan 10	34.72000 +0.00	34.88	34.50	34.88	32,161
11 Jan 10	34.72000 +0.21	34.87	34.51	34.51	73,414
08 Jan 10	34.51000 +0.01	34.58	34.17	34.17	192,609
07 Jan 10	34.50000 -0.48	35.05	34.27	35.05	29,286
06 Jan 10	34.98000 +0.03	35.10	34.86	35.10	55,832
05 Jan 10	34.95000 +0.20	35.00	34.80	34.90	37,915
04 Jan 10	34.75000 -0.25	35.08	34.41	35.00	55,653
31 Dec 09	35.00000 +0.04	35.00	34.64	34.82	22,889
30 Dec 09	34.96000 -0.03	35.08	34.88	35.08	10,491
29 Dec 09	34.99000 +0.00	35.19	34.97	35.18	18,931