FUNDMANAGER.co.uk

Cogeco Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	46.24000 +0.57	46.41	45.71	46.04	15,908
19 Oct 26	45.67000 -0.42	46.11	45.34	46.06	41,612
16 Oct 26	46.09000 -0.15	47.85	45.65	47.85	15,230
15 Oct 26	46.24000 +1.13	46.50	45.65	45.66	27,281
14 Oct 26	45.11000 -0.27	45.75	44.80	45.38	15,679
13 Oct 26	45.38000 +0.55	45.50	44.29	45.34	55,316
09 Oct 26	44.83000 -2.94	48.17	44.21	48.17	84,116
08 Oct 26	47.77000 -0.61	48.58	47.42	48.23	38,910
07 Oct 26	48.38000 +0.15	48.90	47.88	48.25	26,108
06 Oct 26	48.23000 +0.56	48.25	47.27	47.37	56,654
05 Oct 26	47.67000 -1.39	48.75	47.55	48.56	28,479
02 Oct 26	49.06000 +0.06	49.98	48.68	49.98	14,523
01 Oct 26	49.00500 -0.45	49.28	48.35	48.78	21,138
30 Sep 26	49.46000 +0.71	49.52	48.62	48.81	23,114
29 Sep 26	48.75000 -0.30	49.11	48.50	49.11	36,522
28 Sep 26	49.05000 -2.58	52.25	49.01	52.25	65,808
25 Sep 26	51.63000 -0.20	52.05	51.36	51.83	22,661
24 Sep 26	51.83000 -0.38	52.71	51.73	52.71	20,900
23 Sep 26	52.21000 -0.90	53.10	52.15	52.93	32,400
22 Sep 26	53.11000 -0.93	53.76	53.11	53.76	31,500
21 Sep 26	54.04000 +0.06	54.33	53.74	54.07	8,996
18 Sep 26	53.98000 -0.60	54.59	53.50	54.58	22,057
17 Sep 26	54.58000 +0.01	55.50	54.37	55.29	43,339
16 Sep 26	54.57000 -0.40	55.16	54.47	54.72	11,163
15 Sep 26	54.97000 +0.10	55.00	53.99	55.00	10,875
14 Sep 26	54.87000 +0.87	55.40	53.83	53.85	38,400
11 Sep 26	54.00000 +0.15	54.38	53.66	53.86	26,621
10 Sep 26	53.85000 -0.86	54.41	53.82	54.05	30,839
09 Sep 26	54.71000 -0.79	55.27	54.25	55.27	49,322
08 Sep 26	55.50000 -0.97	56.38	55.25	56.25	44,583
04 Sep 26	56.47000 +0.24	56.49	56.00	56.49	5,800
03 Sep 26	56.23000 +0.28	56.58	55.66	55.66	11,200
02 Sep 26	55.95000 -0.78	56.65	55.81	56.65	26,700
01 Sep 26	56.73000 +0.61	56.73	55.72	56.01	48,400
31 Aug 26	56.12000 +0.15	56.19	55.54	55.54	32,200
28 Aug 26	55.97000 -0.68	57.15	55.73	56.72	12,200
27 Aug 26	56.65000 +0.35	56.68	55.88	56.03	31,100
26 Aug 26	56.30000 -0.24	57.00	56.23	56.84	32,155
25 Aug 26	56.54000 -0.02	56.90	56.36	56.75	27,718
24 Aug 26	56.56000 -0.31	57.38	56.25	57.14	15,173
21 Aug 26	56.87000 -0.08	57.09	56.54	56.54	50,802
20 Aug 26	56.95000 -0.53	57.50	56.19	57.44	69,067
19 Aug 26	57.48000 -0.61	58.71	57.22	58.13	33,409
18 Aug 26	58.09000 -0.51	58.60	57.86	58.60	53,408
17 Aug 26	58.60000 +0.08	59.01	58.35	58.52	39,694
14 Aug 26	58.52000 +0.17	58.90	58.35	58.58	15,479
13 Aug 26	58.35000 +0.51	58.88	57.84	58.00	20,804
12 Aug 26	57.84000 -1.09	58.95	57.70	58.93	30,068
11 Aug 26	58.93000 +1.25	58.93	57.84	57.84	10,958
10 Aug 26	57.68000 -1.29	59.05	57.40	58.69	44,733
07 Aug 26	58.97000 +0.56	59.05	58.62	58.96	4,951
06 Aug 26	58.41000 -0.06	59.00	58.26	58.50	39,167
05 Aug 26	58.47000 -0.40	58.75	58.10	58.75	18,538
04 Aug 26	58.87000 +0.63	59.22	57.34	58.26	44,924
31 Jul 26	58.24000 -0.74	58.60	57.95	58.45	51,565
30 Jul 26	58.98000 -1.81	60.06	58.69	60.06	38,149
29 Jul 26	60.79000 +0.50	61.23	59.36	60.15	31,440
28 Jul 26	60.29000 +0.01	61.01	60.00	60.99	68,006
27 Jul 26	60.28000 +0.02	60.60	60.13	60.55	7,842
24 Jul 26	60.26000 -0.41	60.69	60.19	60.40	16,513
23 Jul 26	60.67000 -0.20	60.91	60.00	60.91	64,397
22 Jul 26	60.87000 -0.29	62.00	60.76	61.41	22,766
21 Jul 26	61.16000 -1.15	63.10	61.00	63.10	44,774
20 Jul 26	62.31000 -0.68	63.40	62.30	63.00	19,356
17 Jul 26	62.99000 +0.87	63.12	61.66	62.15	30,980
16 Jul 26	62.12000 -1.45	65.00	61.65	63.97	73,412
15 Jul 26	63.57000 +0.96	64.12	62.80	62.80	14,523
14 Jul 26	62.61000 -0.36	63.18	62.51	63.10	8,339
13 Jul 26	62.97000 +0.57	63.44	62.60	63.00	10,203
10 Jul 26	62.40000 -0.50	63.33	62.40	62.99	11,317
09 Jul 26	62.90000 +0.56	62.90	62.21	62.56	8,320
08 Jul 26	62.34000 -0.16	63.03	62.05	62.45	4,896
07 Jul 26	62.50000 +0.12	64.21	62.50	64.21	6,851
06 Jul 26	62.38000 -1.09	63.55	62.29	63.55	12,860
03 Jul 26	63.47000 +0.93	64.00	63.00	63.24	7,185
02 Jul 26	62.54000 +0.58	63.33	61.87	62.67	21,449
30 Jun 26	61.96000 -1.11	62.72	61.87	62.72	11,021
29 Jun 26	63.07000 -0.17	63.81	62.56	63.00	4,377
26 Jun 26	63.24000 +0.88	63.60	62.50	62.50	5,564
25 Jun 26	62.36000 -0.10	62.65	61.86	62.00	17,849
24 Jun 26	62.46000 -0.28	62.62	61.80	62.33	9,097
23 Jun 26	62.74000 +0.96	62.74	61.50	61.82	8,879
22 Jun 26	61.78000 -1.72	62.95	61.74	62.84	21,689
19 Jun 26	63.50000 +1.58	63.50	61.93	61.93	7,532
18 Jun 26	61.92000 -1.61	64.78	61.92	64.78	35,281
17 Jun 26	63.53000 -0.57	64.51	63.49	64.51	9,870
16 Jun 26	64.10000 -0.44	64.50	64.00	64.50	8,236
15 Jun 26	64.54000 -0.99	65.30	64.50	65.28	7,000
12 Jun 26	65.53000 +0.54	65.63	65.28	65.35	8,863
11 Jun 26	64.99000 +0.23	65.32	64.68	64.75	9,026
10 Jun 26	64.76000 +0.22	64.96	64.32	64.63	12,710
09 Jun 26	64.54000 +0.17	65.18	63.96	65.18	5,896
08 Jun 26	64.37000 +0.46	64.38	63.43	63.75	5,400
05 Jun 26	63.91000 -0.34	64.65	63.37	63.54	6,974
04 Jun 26	64.25000 -0.48	64.73	63.60	64.73	24,758
03 Jun 26	64.73000 +0.45	64.74	63.76	63.99	8,375
02 Jun 26	64.28000 -0.71	65.58	63.71	64.98	44,260
01 Jun 26	64.99000 -1.30	65.76	63.86	65.60	29,546
29 May 26	66.29000 +1.03	66.29	64.85	64.85	14,616
28 May 26	65.26000 +0.26	65.71	64.96	65.05	27,625
27 May 26	65.00000 +0.37	65.59	64.60	64.63	11,841
26 May 26	64.63000 -0.34	65.26	64.06	65.25	10,613
25 May 26	64.97000 +0.12	65.25	64.34	65.04	10,527
22 May 26	64.85000 +1.35	64.98	63.09	64.11	8,437
21 May 26	63.50000 -0.09	63.98	63.14	63.50	13,535
20 May 26	63.59000 +0.78	63.74	62.38	62.38	39,100
19 May 26	62.81000 +0.93	63.26	61.90	62.04	16,680
15 May 26	61.88000 -0.17	62.54	61.86	62.05	16,815
14 May 26	62.05000 -0.12	62.64	62.00	62.38	5,649
13 May 26	62.17000 +0.06	62.71	61.86	62.00	19,422
12 May 26	62.11000 -0.83	63.43	62.11	63.43	23,309
11 May 26	62.94000 -0.85	64.33	62.85	64.33	21,763
08 May 26	63.79000 +0.60	64.03	63.20	63.95	11,914
07 May 26	63.19000 +0.09	63.56	62.95	63.52	23,268
06 May 26	63.10000 +0.09	63.91	63.10	63.90	11,423
05 May 26	63.01000 -0.29	63.52	62.71	62.71	20,581
04 May 26	63.30000 -0.36	64.03	63.25	63.66	17,738
01 May 26	63.66000 +0.53	63.77	62.53	62.53	33,632
30 Apr 26	63.13000 +1.11	63.32	62.10	62.10	37,636
29 Apr 26	62.02000 -0.49	62.76	61.90	62.51	21,692
28 Apr 26	62.51000 -0.03	63.26	62.40	62.58	20,270
27 Apr 26	62.54000 +0.23	63.48	62.25	62.66	30,611
24 Apr 26	62.31000 -0.42	62.78	61.94	62.72	12,896
23 Apr 26	62.73000 -0.10	63.00	62.29	62.78	15,774
22 Apr 26	62.83000 -0.17	63.72	62.77	63.04	29,133
21 Apr 26	63.00000 -0.51	64.48	62.87	63.28	49,206
20 Apr 26	63.51000 -0.52	64.92	63.28	64.25	34,450
17 Apr 26	64.03000 +0.38	64.72	63.72	64.41	18,091
16 Apr 26	63.65000 +0.40	64.10	63.12	63.12	14,442
15 Apr 26	63.25000 +0.34	63.36	62.32	62.66	26,863
14 Apr 26	62.91000 +1.12	62.98	61.52	61.88	31,566
13 Apr 26	61.79000 -0.15	63.56	61.78	61.90	40,717
10 Apr 26	61.94000 -3.38	63.55	60.89	63.55	132,440
09 Apr 26	65.32000 -1.20	66.52	64.88	66.52	36,979
08 Apr 26	66.52000 +0.15	67.76	66.06	67.76	21,088
07 Apr 26	66.37000 -0.79	67.99	66.15	67.99	30,226
06 Apr 26	67.16000 -1.46	68.92	67.02	68.92	13,407
02 Apr 26	68.62000 +0.36	70.32	67.10	67.93	39,295
01 Apr 26	68.26000 -1.07	69.35	67.99	68.92	19,671
31 Mar 26	69.33000 +1.33	69.41	67.92	67.92	17,066
30 Mar 26	68.00000 -0.74	69.25	67.44	69.25	17,530
27 Mar 26	68.74000 -0.83	70.07	68.22	69.94	30,132
26 Mar 26	69.57000 -7.04	75.25	69.01	75.25	91,598
25 Mar 26	76.61000 +0.40	77.04	76.14	76.14	8,000
24 Mar 26	76.21000 +0.10	77.01	76.06	76.11	5,220
23 Mar 26	76.11000 +1.99	76.60	73.70	73.70	30,874
20 Mar 26	74.12000 +0.84	74.39	72.85	72.85	20,499
19 Mar 26	73.28000 -0.06	73.64	72.33	73.64	18,330
18 Mar 26	73.34000 +0.19	73.99	73.06	73.51	10,137
17 Mar 26	73.15000 +1.28	73.42	71.75	71.75	7,493
16 Mar 26	71.87000 +1.05	71.87	71.11	71.11	5,900
13 Mar 26	70.82000 -0.59	71.81	70.47	71.20	8,571
12 Mar 26	71.41000 -0.26	72.03	71.26	71.80	13,374
11 Mar 26	71.67000 -1.03	74.28	71.04	74.28	10,795
10 Mar 26	72.70000 +0.80	72.80	71.35	72.25	6,286
09 Mar 26	71.90000 -0.22	72.12	69.95	70.75	48,460
06 Mar 26	72.12000 -2.26	73.75	72.01	73.75	10,100
05 Mar 26	74.38000 -1.08	75.39	74.38	75.39	12,700
04 Mar 26	75.46000 +1.60	76.25	74.02	74.46	37,700
03 Mar 26	73.86000 +0.21	74.18	72.95	73.65	13,100
02 Mar 26	73.65000 +0.04	74.02	72.43	72.50	10,300
27 Feb 26	73.61000 +0.20	74.26	72.97	74.26	13,200
26 Feb 26	73.41000 -0.94	74.73	72.64	74.35	17,800
25 Feb 26	74.35000 +1.95	74.56	72.50	72.50	36,900
24 Feb 26	72.40000 +0.66	72.50	71.75	72.10	9,000
23 Feb 26	71.74000 +0.81	71.76	70.70	71.07	9,500
20 Feb 26	70.93000 -0.14	71.06	70.33	71.06	11,400
19 Feb 26	71.07000 -0.81	71.55	70.58	71.50	13,700
18 Feb 26	71.88000 -0.58	72.66	71.40	72.60	10,700
17 Feb 26	72.46000 +1.52	72.47	70.94	70.94	16,100
13 Feb 26	70.94000 -0.03	71.45	70.72	71.24	21,200
12 Feb 26	70.97000 -0.18	71.50	70.54	71.33	17,800
11 Feb 26	71.15000 +0.87	71.30	69.66	70.71	32,300
10 Feb 26	70.28000 +0.75	70.57	69.81	70.03	13,100
09 Feb 26	69.53000 -0.64	70.60	69.32	70.60	14,400
06 Feb 26	70.17000 +1.00	70.40	69.21	69.21	36,000
05 Feb 26	69.17000 -0.21	69.52	68.36	69.40	29,500
04 Feb 26	69.38000 +0.69	69.48	68.41	68.82	42,800
03 Feb 26	68.69000 +0.81	68.71	68.25	68.46	19,900
02 Feb 26	67.88000 +1.10	68.10	66.87	66.87	56,500
30 Jan 26	66.78000 +0.30	66.85	65.88	66.20	50,800
29 Jan 26	66.48000 -0.66	67.50	66.30	67.28	34,900
28 Jan 26	67.14000 -1.84	68.49	66.82	68.06	38,100
27 Jan 26	68.98000 -2.28	71.05	67.28	70.44	190,649
26 Jan 26	71.26000 -0.88	71.87	70.39	71.40	52,190
23 Jan 26	72.14000 +1.02	72.20	70.38	70.49	28,260
22 Jan 26	71.12000 +0.40	71.78	70.88	71.49	27,614
21 Jan 26	70.72000 +0.39	70.84	69.81	70.05	42,763
20 Jan 26	70.33000 -1.18	72.01	69.90	72.01	44,538
19 Jan 26	71.51000 -0.05	71.75	70.40	71.41	27,127
16 Jan 26	71.56000 +2.72	72.62	69.16	69.19	75,756
15 Jan 26	68.84000 +2.71	69.95	66.01	66.90	48,821
14 Jan 26	66.13000 +1.06	66.38	65.13	65.13	22,082
13 Jan 26	65.07000 -0.85	66.04	65.07	65.91	22,387
12 Jan 26	65.92000 +0.48	65.92	65.55	65.61	17,542
09 Jan 26	65.44000 +0.59	65.70	64.58	64.80	9,843
08 Jan 26	64.85000 +0.26	65.44	64.71	64.71	15,974
07 Jan 26	64.59000 -1.01	65.67	64.49	65.02	21,854
06 Jan 26	65.60000 +1.25	65.60	64.27	64.27	24,993
05 Jan 26	64.35000 +0.07	64.64	63.87	64.64	24,407
02 Jan 26	64.28000 +0.29	64.96	64.06	64.10	18,116
31 Dec 25	63.99000 +0.71	64.00	63.25	63.61	18,396
30 Dec 25	63.28000 +0.11	63.57	63.04	63.20	17,016
29 Dec 25	63.17000 +0.51	63.40	62.05	62.05	14,276
24 Dec 25	62.66000 -0.06	63.06	62.50	62.51	3,240
23 Dec 25	62.72000 +0.17	63.34	62.55	62.55	6,602
22 Dec 25	62.55000 +0.79	62.85	61.86	62.53	21,266
19 Dec 25	61.76000 -0.64	62.36	61.75	62.36	15,961
18 Dec 25	62.40000 -0.12	63.18	62.05	62.57	16,765
17 Dec 25	62.52000 -0.37	63.05	62.52	62.77	13,547
16 Dec 25	62.89000 +0.36	62.89	62.40	62.70	9,256
15 Dec 25	62.53000 -0.37	62.96	62.31	62.53	9,681
12 Dec 25	62.90000 -0.32	63.05	62.55	63.04	23,207
11 Dec 25	63.22000 -0.85	64.07	63.01	63.80	8,290
10 Dec 25	64.07000 -0.26	64.84	63.87	64.33	14,624
09 Dec 25	64.33000 +0.24	64.63	64.18	64.27	17,867
08 Dec 25	64.09000 -0.12	64.19	63.61	64.19	10,275
05 Dec 25	64.21000 -0.35	64.92	63.62	64.89	16,344
04 Dec 25	64.56000 +0.16	65.23	64.40	64.40	19,184
03 Dec 25	64.40000 +0.43	64.56	63.99	63.99	14,461
02 Dec 25	63.97000 +0.12	63.99	63.52	63.53	9,806
01 Dec 25	63.85000 -0.38	63.95	63.25	63.41	16,754
28 Nov 25	64.23000 +0.35	64.37	63.69	63.90	11,102
27 Nov 25	63.88000 +0.60	64.04	63.15	63.67	6,023
26 Nov 25	63.28000 -0.91	64.50	63.28	63.48	20,556
25 Nov 25	64.19000 +1.11	64.55	63.35	63.45	28,728
24 Nov 25	63.08000 +0.78	63.30	62.02	62.02	27,450
21 Nov 25	62.30000 +0.78	63.21	61.01	61.02	52,023
20 Nov 25	61.52000 +0.50	61.94	61.06	61.06	26,039
19 Nov 25	61.02000 +0.52	61.53	60.29	60.40	14,091
18 Nov 25	60.50000 -0.70	61.24	59.61	61.23	42,979
17 Nov 25	61.20000 -0.29	61.63	60.78	61.63	10,830
14 Nov 25	61.49000 +0.19	61.50	60.82	61.26	8,161
13 Nov 25	61.30000 -0.30	61.55	60.98	61.38	16,625
12 Nov 25	61.60000 -0.05	62.40	60.88	61.26	19,556
11 Nov 25	61.65000 +0.42	61.85	61.00	61.15	14,966
10 Nov 25	61.23000 +0.07	61.76	61.16	61.16	13,229
07 Nov 25	61.16000 +0.47	61.42	60.54	60.54	22,184
06 Nov 25	60.69000 +0.53	61.50	60.25	60.25	37,333
05 Nov 25	60.16000 +0.75	60.29	59.43	59.43	31,558
04 Nov 25	59.41000 -0.95	60.36	58.70	59.63	67,044
03 Nov 25	60.36000 +1.73	60.57	58.38	59.20	56,564
31 Oct 25	58.63000 +2.82	58.81	55.77	57.66	48,064
30 Oct 25	55.81000 -4.26	60.10	55.19	60.00	154,231
29 Oct 25	60.07000 -0.28	61.00	59.84	61.00	15,499
28 Oct 25	60.35000 -0.09	60.86	59.94	59.94	9,144
27 Oct 25	60.44000 -0.53	61.16	60.31	61.16	10,303
24 Oct 25	60.97000 -0.22	61.51	60.80	61.23	6,628
23 Oct 25	61.19000 -0.50	62.25	61.04	61.96	11,617
22 Oct 25	61.69000 +0.84	61.75	60.84	60.84	27,224
21 Oct 25	60.85000 -0.07	61.49	60.65	60.95	16,369
20 Oct 25	60.92000 -0.77	61.51	60.70	61.33	34,685
17 Oct 25	61.69000 +1.63	61.69	59.67	59.90	25,606
16 Oct 25	60.06000 -0.07	60.84	59.91	60.25	25,056
15 Oct 25	60.13000 -0.33	61.25	60.12	60.12	12,312
14 Oct 25	60.46000 +0.21	60.66	59.51	59.55	21,381
10 Oct 25	60.25000 +0.23	60.40	59.66	59.75	12,017
09 Oct 25	60.02000 +0.03	60.75	59.71	60.75	16,436
08 Oct 25	59.99000 +0.15	60.38	59.50	59.84	15,451
07 Oct 25	59.84000 -0.22	60.00	59.30	59.83	38,583
06 Oct 25	60.06000 -0.16	60.33	59.46	60.26	17,113
03 Oct 25	60.22000 -0.63	60.67	60.16	60.22	11,054
02 Oct 25	60.85000 -0.16	61.25	60.50	61.00	10,336
01 Oct 25	61.01000 +0.54	61.16	60.59	60.59	9,204
30 Sep 25	60.47000 -0.16	61.07	59.85	61.07	18,627
29 Sep 25	60.63000 -0.84	61.58	60.54	61.55	12,276
26 Sep 25	61.47000 +0.74	61.47	60.23	60.23	17,664
25 Sep 25	60.73000 +0.77	60.80	59.94	60.01	12,933
24 Sep 25	59.96000 -0.98	61.13	59.65	60.94	53,123
23 Sep 25	60.94000 +0.05	61.04	60.35	61.04	23,783
22 Sep 25	60.89000 -0.83	62.50	60.55	62.50	26,513
19 Sep 25	61.72000 +0.14	61.87	61.00	61.60	19,568
18 Sep 25	61.58000 -1.11	62.65	61.20	62.65	34,120
17 Sep 25	62.69000 +0.76	62.69	61.90	61.94	24,232
16 Sep 25	61.93000 +0.24	62.26	61.42	61.45	10,526
15 Sep 25	61.69000 -0.11	62.13	61.21	62.13	10,900
12 Sep 25	61.80000 +0.40	61.89	60.87	61.39	14,835
11 Sep 25	61.40000 +0.02	61.46	60.98	61.40	16,200
10 Sep 25	61.38000 +0.44	61.57	60.70	60.95	9,814
09 Sep 25	60.94000 -0.13	61.00	60.36	60.95	27,917
08 Sep 25	61.07000 -0.28	61.41	60.35	61.41	13,753
05 Sep 25	61.35000 +0.16	61.65	61.20	61.40	15,111
04 Sep 25	61.19000 +0.87	61.29	60.42	60.42	40,208
03 Sep 25	60.32000 -0.10	60.42	59.69	60.23	33,253
02 Sep 25	60.42000 +0.14	60.42	59.36	59.36	27,422
29 Aug 25	60.28000 +0.39	60.37	59.48	60.37	31,756
28 Aug 25	59.89000 -0.01	59.90	59.15	59.90	16,719
27 Aug 25	59.90000 +0.87	60.21	58.99	58.99	19,854
26 Aug 25	59.03000 +0.23	59.47	58.63	59.47	12,844
25 Aug 25	58.80000 +0.26	58.86	58.09	58.60	22,874
22 Aug 25	58.54000 +0.06	59.00	58.47	58.75	13,038
21 Aug 25	58.48000 -0.17	58.90	58.35	58.70	23,143
20 Aug 25	58.65000 -0.03	58.76	58.35	58.40	15,477
19 Aug 25	58.68000 +0.19	59.14	58.24	59.14	53,457
18 Aug 25	58.49000 -1.01	60.11	58.46	59.90	75,495
15 Aug 25	59.50000 +0.53	59.65	58.89	58.89	49,744
14 Aug 25	58.97000 +0.28	59.43	58.35	58.73	72,827
13 Aug 25	58.69000 +0.64	59.13	58.15	58.15	18,659
12 Aug 25	58.05000 +0.74	58.80	57.13	57.61	38,439
11 Aug 25	57.31000 +0.04	57.62	57.08	57.40	30,912
08 Aug 25	57.27000 -0.34	58.34	57.09	57.70	34,700
07 Aug 25	57.61000 -0.86	58.45	57.47	58.45	18,597
06 Aug 25	58.47000 -0.65	59.19	58.16	58.91	21,574
05 Aug 25	59.12000 +0.26	59.21	58.50	58.77	22,679
01 Aug 25	58.86000 +0.33	59.14	57.53	58.58	25,205
31 Jul 25	58.53000 -1.10	59.53	58.27	59.53	35,483
30 Jul 25	59.63000 -0.54	60.29	59.34	60.29	29,945
29 Jul 25	60.17000 -1.79	61.80	59.74	61.80	34,127
28 Jul 25	61.96000 -0.65	62.60	61.63	62.50	43,782
25 Jul 25	62.61000 +0.05	62.82	62.01	62.52	27,666
24 Jul 25	62.56000 -0.36	63.42	62.21	63.42	23,616
23 Jul 25	62.92000 +1.44	63.12	61.65	61.85	31,789
22 Jul 25	61.48000 -0.30	62.12	61.38	62.00	32,464
21 Jul 25	61.78000 +0.14	62.51	61.59	61.90	21,705
18 Jul 25	61.64000 -1.27	63.34	61.50	62.42	53,805
17 Jul 25	62.91000 +1.64	63.25	60.27	62.48	82,923
16 Jul 25	61.27000 -5.91	66.69	60.62	66.69	111,677
15 Jul 25	67.18000 -0.82	68.10	67.00	68.10	17,554
14 Jul 25	68.00000 -0.25	68.67	67.58	68.53	21,900
11 Jul 25	68.25000 -0.69	68.79	67.82	68.79	5,745
10 Jul 25	68.94000 +0.07	69.42	68.06	69.42	8,834
09 Jul 25	68.87000 +0.24	69.03	68.00	68.53	9,081
08 Jul 25	68.63000 +0.13	69.50	68.19	68.50	25,672
07 Jul 25	68.50000 -0.36	68.89	68.19	68.89	5,659
04 Jul 25	68.86000 +0.02	68.99	67.88	68.80	13,782
03 Jul 25	68.84000 +0.58	68.86	67.25	68.81	18,019
02 Jul 25	68.26000 +1.03	68.71	66.44	66.56	17,684
30 Jun 25	67.23000 +2.38	67.27	65.00	65.00	18,957
27 Jun 25	64.85000 +0.18	65.36	64.50	64.67	25,713
26 Jun 25	64.67000 -0.23	65.13	64.49	64.90	14,490
25 Jun 25	64.90000 -0.40	65.37	64.11	65.37	13,430
24 Jun 25	65.30000 -0.20	65.67	64.85	65.67	4,414
23 Jun 25	65.50000 +1.21	65.78	64.23	65.78	3,364
20 Jun 25	64.29000 -0.66	65.18	64.29	65.03	13,511
19 Jun 25	64.95000 -0.04	65.00	64.25	64.65	2,158
18 Jun 25	64.99000 +0.17	65.27	64.17	64.87	9,451
17 Jun 25	64.82000 +0.07	65.29	64.01	65.29	4,836
16 Jun 25	64.75000 +0.25	65.00	64.04	64.32	8,067
13 Jun 25	64.50000 -1.18	65.65	64.18	65.65	7,753
12 Jun 25	65.68000 +0.58	65.68	64.94	65.11	6,907
11 Jun 25	65.10000 +0.56	65.28	64.76	64.81	5,269
10 Jun 25	64.54000 -0.99	66.07	64.54	66.07	4,620
09 Jun 25	65.53000 -0.23	65.76	64.77	65.76	6,652
06 Jun 25	65.76000 -0.37	67.51	65.02	67.51	10,098
05 Jun 25	66.13000 -0.36	66.27	65.00	65.00	6,018
04 Jun 25	66.49000 +0.59	66.49	65.41	65.91	6,849
03 Jun 25	65.90000 +0.53	65.90	64.69	65.07	12,667
02 Jun 25	65.37000 -0.22	66.00	64.03	64.03	13,766
30 May 25	65.59000 +1.28	66.00	64.39	64.43	25,697
29 May 25	64.31000 +0.49	64.31	63.30	63.84	3,566
28 May 25	63.82000 -0.16	63.82	63.08	63.81	3,615
27 May 25	63.98000 -0.63	65.18	63.91	64.41	7,981
26 May 25	64.61000 -0.23	65.01	64.05	64.99	3,491
23 May 25	64.84000 +0.62	64.84	63.53	64.21	7,972
22 May 25	64.22000 +0.80	64.76	63.07	63.34	8,313
21 May 25	63.42000 -1.34	64.26	62.94	64.26	9,210
20 May 25	64.76000 +0.19	65.25	64.25	64.25	3,809
16 May 25	64.57000 +0.13	64.68	64.15	64.44	5,820
15 May 25	64.44000 +1.58	64.81	62.27	62.32	14,063
14 May 25	62.86000 -0.52	63.71	62.18	63.71	6,132
13 May 25	63.38000 -0.96	64.89	63.01	64.67	8,473
12 May 25	64.34000 -1.37	65.65	64.11	65.23	14,809
09 May 25	65.71000 +0.57	65.99	64.70	65.96	12,294
08 May 25	65.14000 +1.02	66.21	64.25	64.25	16,981
07 May 25	64.12000 +1.04	64.50	63.34	63.34	6,507
06 May 25	63.08000 +0.54	63.48	62.54	62.54	4,652
05 May 25	62.54000 -0.33	63.01	61.83	62.92	9,471
02 May 25	62.87000 -0.28	63.69	62.57	63.20	5,476
01 May 25	63.15000 -0.97	64.46	63.10	64.46	12,077
30 Apr 25	64.12000 +1.40	64.19	62.53	62.72	20,260
29 Apr 25	62.72000 +0.72	62.79	62.16	62.30	13,917
28 Apr 25	62.00000 +0.52	62.11	61.44	61.78	17,339
25 Apr 25	61.48000 +0.13	61.76	60.33	60.89	21,916
24 Apr 25	61.35000 +0.12	62.00	61.29	61.34	17,894
23 Apr 25	61.23000 -1.16	63.00	60.85	61.60	27,237
22 Apr 25	62.39000 +0.28	63.29	61.73	62.28	22,692
21 Apr 25	62.11000 +1.26	62.25	61.13	61.13	14,695
17 Apr 25	60.85000 +0.75	61.25	59.79	59.79	32,025
16 Apr 25	60.10000 +0.55	60.25	58.93	58.93	42,871
15 Apr 25	59.55000 +0.43	59.60	58.46	59.02	9,628
14 Apr 25	59.12000 +3.98	59.12	55.81	55.97	33,743
11 Apr 25	55.14000 +0.16	57.41	55.14	55.63	60,823
10 Apr 25	54.98000 -5.09	60.89	53.41	60.89	40,610
09 Apr 25	60.07000 +0.26	60.89	57.50	58.02	33,987
08 Apr 25	59.81000 +0.48	60.56	59.14	59.75	28,580
07 Apr 25	59.33000 -0.44	59.99	57.64	59.26	18,502
04 Apr 25	59.77000 -2.38	62.15	59.24	62.15	19,983
03 Apr 25	62.15000 -0.13	62.74	61.20	61.51	9,877
02 Apr 25	62.28000 -0.32	62.93	61.69	62.92	7,536
01 Apr 25	62.60000 -0.88	63.21	62.50	63.00	7,380
31 Mar 25	63.48000 +1.68	63.86	62.00	62.00	13,712
28 Mar 25	61.80000 -0.32	62.53	61.65	62.01	16,310
27 Mar 25	62.12000 +1.24	62.80	60.83	60.83	29,959
26 Mar 25	60.88000 +0.28	61.31	60.52	60.52	10,930
25 Mar 25	60.60000 +0.17	61.13	60.35	61.13	6,948
24 Mar 25	60.43000 +0.32	61.19	60.08	60.72	8,279
21 Mar 25	60.11000 +0.33	61.67	58.93	60.03	29,335
20 Mar 25	59.78000 -1.86	61.70	59.45	61.70	10,513
19 Mar 25	61.64000 +0.20	61.65	61.24	61.41	5,209
18 Mar 25	61.44000 -0.63	62.50	61.31	61.75	6,894
17 Mar 25	62.07000 +0.28	62.51	61.80	62.44	10,243
14 Mar 25	61.79000 +0.73	62.17	60.55	61.00	15,087
13 Mar 25	61.06000 +0.38	61.37	60.60	61.10	8,590
12 Mar 25	60.68000 -0.40	61.12	60.17	60.74	29,171
11 Mar 25	61.08000 +1.65	61.15	59.20	59.20	52,621
10 Mar 25	59.43000 -0.34	60.23	59.07	59.96	18,353
07 Mar 25	59.77000 +1.36	60.00	59.00	59.28	7,815
06 Mar 25	58.41000 -0.94	59.11	58.24	58.24	16,598
05 Mar 25	59.35000 +2.38	59.80	57.73	57.73	38,224
04 Mar 25	56.97000 -1.34	57.58	56.31	57.50	18,225
03 Mar 25	58.31000 -0.69	59.23	57.96	58.55	16,741
28 Feb 25	59.00000 -1.34	59.95	58.70	59.92	12,104
27 Feb 25	60.34000 -0.59	60.99	60.15	60.35	17,043
26 Feb 25	60.93000 +0.18	61.72	60.75	60.98	29,762
25 Feb 25	60.75000 +0.40	60.79	60.22	60.34	38,695
24 Feb 25	60.35000 +1.99	60.41	58.08	58.08	74,273
21 Feb 25	58.36000 -0.32	58.73	57.88	58.68	67,035
20 Feb 25	58.68000 +0.33	58.96	57.67	58.96	12,551
19 Feb 25	58.35000 +0.26	58.98	57.95	58.09	38,377
18 Feb 25	58.09000 +0.87	58.71	56.53	56.53	15,999
14 Feb 25	57.22000 +1.83	57.22	54.81	54.81	21,906
13 Feb 25	55.39000 +0.39	56.15	55.00	55.14	41,318
12 Feb 25	55.00000 +0.56	55.00	54.15	54.15	5,044
11 Feb 25	54.44000 +0.24	55.09	53.76	54.21	16,938
10 Feb 25	54.20000 +0.18	55.01	53.99	54.11	32,981
07 Feb 25	54.02000 -0.91	55.88	53.69	55.88	21,159
06 Feb 25	54.93000 -0.82	56.36	54.52	55.55	21,318
05 Feb 25	55.75000 +1.03	56.00	54.59	54.71	21,553
04 Feb 25	54.72000 +2.74	55.18	52.00	52.25	35,880
03 Feb 25	51.98000 -1.30	52.69	51.56	52.69	29,317
31 Jan 25	53.28000 -0.59	53.82	52.97	53.48	104,454
30 Jan 25	53.87000 +0.84	54.74	52.92	52.92	33,796
29 Jan 25	53.03000 -0.51	53.70	53.03	53.12	15,418
28 Jan 25	53.54000 +0.50	53.54	52.88	53.10	18,968
27 Jan 25	53.04000 -1.01	54.69	52.89	54.10	45,700
24 Jan 25	54.05000 +0.50	54.30	53.30	53.55	19,611
23 Jan 25	53.55000 +0.67	54.06	52.80	52.80	51,531
22 Jan 25	52.88000 -0.29	53.48	52.57	53.17	46,918
21 Jan 25	53.17000 -0.95	54.24	52.95	54.24	84,232
20 Jan 25	54.12000 +0.50	54.88	52.88	54.88	57,746
17 Jan 25	53.62000 +0.07	54.25	52.91	53.40	48,491
16 Jan 25	53.55000 -0.38	54.12	52.75	54.03	38,588
15 Jan 25	53.93000 -0.55	55.11	53.65	54.80	61,162
14 Jan 25	54.48000 -4.42	60.18	53.82	60.18	67,487
13 Jan 25	58.90000 +0.00	59.25	58.52	58.80	15,470
10 Jan 25	58.90000 -1.35	60.53	58.81	60.53	14,573
09 Jan 25	60.25000 -0.20	61.02	60.07	61.02	7,049
08 Jan 25	60.45000 -1.83	61.80	60.40	61.34	15,993
07 Jan 25	62.28000 +1.17	63.20	61.29	61.43	24,463
06 Jan 25	61.11000 +1.25	61.24	59.95	61.24	18,025
03 Jan 25	59.86000 +0.26	60.54	59.65	59.77	17,554
02 Jan 25	59.60000 +0.63	60.11	59.25	59.25	16,354
31 Dec 24	58.97000 +0.75	59.30	58.49	58.50	14,788
30 Dec 24	58.22000 +0.76	58.49	56.81	57.52	13,521
27 Dec 24	57.46000 +0.03	58.49	57.00	57.00	12,325
24 Dec 24	57.43000 -0.27	57.70	57.25	57.66	9,082
23 Dec 24	57.70000 +0.04	57.70	56.28	57.70	22,027
20 Dec 24	57.66000 +0.38	58.53	56.77	56.77	73,283
19 Dec 24	57.28000 -0.63	57.83	57.10	57.31	15,970
18 Dec 24	57.91000 -0.34	58.55	57.63	58.26	20,535
17 Dec 24	58.25000 -0.85	59.20	57.36	59.20	40,200
16 Dec 24	59.10000 -1.42	60.39	58.96	60.25	24,694
13 Dec 24	60.52000 -0.20	61.28	60.12	61.00	24,124
12 Dec 24	60.72000 -0.37	61.12	60.39	61.12	12,388
11 Dec 24	61.09000 -1.52	62.90	60.95	62.90	22,057
10 Dec 24	62.61000 -0.26	63.98	62.32	62.87	31,264
09 Dec 24	62.87000 -1.86	65.34	62.79	63.50	18,769
06 Dec 24	64.73000 +0.57	65.05	64.18	64.77	19,253
05 Dec 24	64.16000 +0.16	64.75	63.74	64.17	15,238
04 Dec 24	64.00000 +0.80	64.12	63.00	63.42	23,975
03 Dec 24	63.20000 +1.58	63.33	61.98	61.98	21,967
02 Dec 24	61.62000 +0.22	61.99	61.23	61.26	20,690
29 Nov 24	61.40000 +1.81	61.65	59.22	59.34	13,353
28 Nov 24	59.59000 +0.17	59.87	59.38	59.86	1,621
27 Nov 24	59.42000 +0.17	59.71	58.97	59.47	10,758
26 Nov 24	59.25000 -0.92	59.91	59.00	59.87	17,040
25 Nov 24	60.17000 +0.13	60.84	60.00	60.00	7,730
22 Nov 24	60.04000 +0.06	60.70	60.03	60.51	9,421
21 Nov 24	59.98000 -1.15	60.74	59.87	60.74	11,858
20 Nov 24	61.13000 +0.15	61.13	60.47	60.98	11,519
19 Nov 24	60.98000 +0.63	61.45	60.20	60.36	19,928
18 Nov 24	60.35000 +0.48	60.80	59.74	59.87	24,477
15 Nov 24	59.87000 -0.79	60.99	59.28	60.79	11,182
14 Nov 24	60.66000 -0.83	61.58	60.16	60.93	10,203
13 Nov 24	61.49000 -0.68	62.08	61.23	61.87	9,105
12 Nov 24	62.17000 -0.57	62.50	61.48	62.17	15,060
11 Nov 24	62.74000 +0.34	63.15	62.29	62.38	14,532
08 Nov 24	62.40000 +0.91	62.67	61.63	61.83	20,600
07 Nov 24	61.49000 -0.07	61.78	60.69	61.53	20,183
06 Nov 24	61.56000 -0.40	62.38	61.30	62.38	7,214
05 Nov 24	61.96000 +0.28	62.07	61.30	61.38	18,628
04 Nov 24	61.68000 +1.65	62.48	60.00	60.69	22,542
01 Nov 24	60.03000 -0.77	61.51	59.11	59.97	35,781
31 Oct 24	60.80000 +0.30	60.80	59.97	60.49	8,005
30 Oct 24	60.50000 +1.06	60.69	59.25	59.25	15,649
29 Oct 24	59.44000 -1.10	60.00	58.81	60.00	15,865
28 Oct 24	60.54000 -0.83	62.17	60.24	62.17	19,325
25 Oct 24	61.37000 -0.57	62.18	60.90	62.18	5,675
24 Oct 24	61.94000 -0.41	62.74	61.60	62.34	9,865
23 Oct 24	62.35000 +0.92	62.35	61.31	61.51	10,565
22 Oct 24	61.43000 +0.84	61.43	59.89	60.57	12,170
21 Oct 24	60.59000 -1.03	62.04	60.37	62.04	8,781
18 Oct 24	61.62000 -1.07	62.82	61.40	62.20	11,224
17 Oct 24	62.69000 +1.10	62.88	61.65	61.65	14,872
16 Oct 24	61.59000 +1.08	61.91	60.50	60.50	31,945
15 Oct 24	60.51000 +0.01	61.40	60.33	60.43	31,289
11 Oct 24	60.50000 +1.35	60.50	59.60	59.60	12,760
10 Oct 24	59.15000 +0.00	59.48	58.85	59.09	17,405
09 Oct 24	59.15000 +0.35	59.66	58.80	58.87	12,066
08 Oct 24	58.80000 -0.18	58.98	58.45	58.98	4,981
07 Oct 24	58.98000 -0.77	59.47	58.54	59.23	13,717
04 Oct 24	59.75000 +1.16	60.00	58.59	58.59	11,844
03 Oct 24	58.59000 -0.46	59.11	58.16	59.02	17,378
02 Oct 24	59.05000 -1.08	60.28	58.93	59.88	38,684
01 Oct 24	60.13000 +0.31	60.23	59.12	60.10	17,936
30 Sep 24	59.82000 -0.41	60.11	59.27	60.11	7,125
27 Sep 24	60.23000 +1.76	60.23	58.50	58.50	19,965
26 Sep 24	58.47000 +1.40	59.09	57.10	57.10	16,095
25 Sep 24	57.07000 -0.05	57.31	56.70	56.90	12,196
24 Sep 24	57.12000 +0.39	57.24	56.02	57.00	20,689
23 Sep 24	56.73000 -0.05	57.08	56.01	56.82	15,892
20 Sep 24	56.78000 +0.96	57.47	56.08	56.10	25,971
19 Sep 24	55.82000 +0.01	56.02	54.54	56.02	26,628
18 Sep 24	55.81000 -0.09	55.86	55.43	55.70	6,583
17 Sep 24	55.90000 +0.38	56.07	55.63	55.97	6,861
16 Sep 24	55.52000 +0.15	55.99	55.30	55.37	10,541
13 Sep 24	55.37000 +0.24	55.75	55.27	55.40	9,690
12 Sep 24	55.13000 +0.72	55.40	54.58	54.58	13,948
11 Sep 24	54.41000 +0.23	54.60	53.53	53.96	33,643
10 Sep 24	54.18000 +0.00	54.18	53.73	53.73	6,262
09 Sep 24	54.18000 -0.06	54.26	53.90	54.20	3,769
06 Sep 24	54.24000 +0.44	54.45	53.45	54.45	9,268
05 Sep 24	53.80000 +0.15	54.17	53.80	53.85	9,706
04 Sep 24	53.65000 +0.08	54.40	53.65	54.07	6,784
03 Sep 24	53.57000 -0.36	54.11	53.49	54.08	16,005
30 Aug 24	53.93000 -0.54	53.93	53.31	53.73	7,441
29 Aug 24	54.47000 -0.01	54.51	53.76	54.51	4,791
28 Aug 24	54.48000 -1.17	55.86	54.15	55.86	8,682
27 Aug 24	55.65000 -0.12	55.78	54.77	55.50	8,828
26 Aug 24	55.77000 +0.13	55.95	55.41	55.95	6,690
23 Aug 24	55.64000 +1.16	55.89	54.48	54.48	14,317
22 Aug 24	54.48000 -0.05	55.08	54.01	55.08	12,831
21 Aug 24	54.53000 +0.34	54.63	53.91	53.96	7,992
20 Aug 24	54.19000 -0.55	55.09	53.89	55.09	7,346
19 Aug 24	54.74000 +1.68	54.74	52.62	53.06	27,470
16 Aug 24	53.06000 -1.34	54.55	52.76	54.50	40,110
15 Aug 24	54.40000 -0.15	55.47	54.27	55.24	17,285
14 Aug 24	54.55000 -0.34	55.09	54.36	54.92	6,261
13 Aug 24	54.89000 +0.50	55.11	54.26	54.26	13,055
12 Aug 24	54.39000 -0.98	55.25	54.32	55.15	9,534
09 Aug 24	55.37000 -0.01	55.42	54.77	54.77	8,168
08 Aug 24	55.38000 +1.39	55.80	54.00	54.00	21,727
07 Aug 24	53.99000 -0.20	55.00	53.59	54.76	23,777
06 Aug 24	54.19000 -0.14	55.08	53.69	55.08	23,777
02 Aug 24	54.33000 -0.48	54.62	53.87	54.37	10,720
01 Aug 24	54.81000 +0.10	54.81	54.08	54.80	13,371
31 Jul 24	54.71000 +0.38	54.87	54.42	54.51	13,181
30 Jul 24	54.33000 -0.48	54.98	54.21	54.98	14,416
29 Jul 24	54.81000 +0.71	54.89	53.90	54.17	22,400
26 Jul 24	54.10000 +0.08	54.27	53.69	54.02	27,027
25 Jul 24	54.02000 +0.58	54.46	52.44	52.44	31,041
24 Jul 24	53.44000 +0.16	53.60	53.05	53.25	22,882
23 Jul 24	53.28000 +0.09	53.44	52.96	53.19	30,234
22 Jul 24	53.19000 +0.18	53.27	52.46	52.86	30,205
19 Jul 24	53.01000 -0.04	53.27	52.63	53.05	18,777
18 Jul 24	53.05000 +0.00	53.66	52.63	52.84	23,274
17 Jul 24	53.05000 +1.77	53.33	51.29	51.29	40,212
16 Jul 24	51.28000 +0.58	51.66	50.73	50.73	25,210
15 Jul 24	50.70000 +0.70	51.40	49.30	50.75	37,066
12 Jul 24	50.00000 +2.53	51.06	48.27	48.27	22,405
11 Jul 24	47.47000 -0.05	49.10	47.35	47.98	34,596
10 Jul 24	47.52000 +0.02	47.98	47.25	47.98	11,110
09 Jul 24	47.50000 -1.39	48.60	47.50	48.60	14,564
08 Jul 24	48.89000 -0.10	48.89	48.24	48.71	6,782
05 Jul 24	48.99000 -0.99	50.00	48.68	50.00	18,502
04 Jul 24	49.98000 +0.10	49.99	49.79	49.88	4,085
03 Jul 24	49.88000 +1.28	49.91	48.60	48.86	24,183
02 Jul 24	48.60000 +0.40	48.68	47.70	47.82	16,802
28 Jun 24	48.20000 +0.28	48.21	47.75	47.92	9,409
27 Jun 24	47.92000 +0.45	48.00	47.33	47.91	25,748
26 Jun 24	47.47000 +0.10	47.59	46.86	47.00	13,993
25 Jun 24	47.37000 -0.41	47.59	47.18	47.51	15,750
24 Jun 24	47.78000 +1.18	48.16	46.25	46.75	39,527
21 Jun 24	46.60000 -0.79	47.21	46.30	47.21	53,496
20 Jun 24	47.39000 -1.03	48.95	47.08	48.95	17,030
19 Jun 24	48.42000 -0.31	49.00	48.25	49.00	8,284
18 Jun 24	48.73000 -0.47	49.59	48.60	49.59	13,211
17 Jun 24	49.20000 -0.67	49.97	48.88	49.97	19,850
14 Jun 24	49.87000 +0.17	49.88	49.19	49.27	18,615
13 Jun 24	49.70000 -0.30	50.05	49.50	50.05	10,178
12 Jun 24	50.00000 +0.09	50.25	49.75	49.96	13,291
11 Jun 24	49.91000 +0.17	50.15	49.25	49.78	17,674
10 Jun 24	49.74000 +0.12	49.78	48.90	49.51	30,817
07 Jun 24	49.62000 -0.32	50.29	49.41	49.99	46,384
06 Jun 24	49.94000 -0.56	50.77	49.94	50.14	18,550
05 Jun 24	50.50000 +0.81	50.72	49.60	49.69	32,281
04 Jun 24	49.69000 -1.32	51.20	49.61	51.13	27,705
03 Jun 24	51.01000 +3.56	51.14	48.25	48.25	83,720
31 May 24	47.45000 -2.80	50.53	47.45	50.06	251,320
30 May 24	50.25000 -0.25	51.04	50.01	50.26	18,584
29 May 24	50.50000 -0.93	51.88	50.49	51.02	27,592
28 May 24	51.43000 -0.22	53.45	51.10	53.45	37,760
27 May 24	51.65000 -0.54	52.70	51.65	52.69	12,623
24 May 24	52.19000 -0.17	52.62	52.18	52.37	7,949
23 May 24	52.36000 +0.20	52.53	51.97	52.43	7,313
22 May 24	52.16000 -0.69	52.94	52.16	52.70	13,117
21 May 24	52.85000 -0.47	53.85	52.80	53.60	12,714
17 May 24	53.32000 -0.44	54.05	53.22	53.70	7,781
16 May 24	53.76000 +0.09	53.76	53.28	53.65	9,516
15 May 24	53.67000 -0.13	54.14	53.66	53.81	7,935
14 May 24	53.80000 -0.21	54.49	53.80	54.14	5,470
13 May 24	54.01000 -0.28	54.26	53.55	53.55	3,730
10 May 24	54.29000 +0.26	54.29	53.69	54.16	12,208
09 May 24	54.03000 +0.42	54.48	53.84	54.28	7,153
08 May 24	53.61000 -0.08	54.29	53.04	53.04	16,754
07 May 24	53.69000 -0.18	54.38	53.54	54.10	8,163
06 May 24	53.87000 +1.23	54.24	53.50	53.50	6,362
03 May 24	52.64000 +0.62	53.00	52.23	52.62	4,773
02 May 24	52.02000 +0.71	52.57	51.25	51.93	10,798
01 May 24	51.31000 -0.02	51.94	51.05	51.05	16,037
30 Apr 24	51.33000 -0.61	52.12	51.33	51.70	12,448
29 Apr 24	51.94000 +0.69	52.18	51.13	51.34	15,896
26 Apr 24	51.25000 -0.37	51.99	51.22	51.99	11,157
25 Apr 24	51.62000 -0.26	51.85	51.00	51.81	12,207
24 Apr 24	51.88000 -2.28	53.75	51.75	53.75	18,489
23 Apr 24	54.16000 +0.48	54.21	53.50	53.66	13,638
22 Apr 24	53.68000 +0.17	53.80	53.17	53.18	8,674
19 Apr 24	53.51000 +0.17	54.35	53.51	53.74	7,667
18 Apr 24	53.34000 +0.12	53.62	53.11	53.11	6,705
17 Apr 24	53.22000 +0.03	54.06	52.92	53.45	19,130
16 Apr 24	53.19000 -0.29	53.34	52.55	52.67	10,707
15 Apr 24	53.48000 +0.24	55.76	52.79	55.76	14,830
12 Apr 24	53.24000 -0.06	54.88	52.70	52.87	14,666
11 Apr 24	53.30000 -0.27	53.55	52.55	53.05	14,508
10 Apr 24	53.57000 -1.58	54.71	53.57	54.71	17,310
09 Apr 24	55.15000 +0.49	55.35	54.78	55.35	12,414
08 Apr 24	54.66000 -0.21	55.03	54.50	54.78	8,632
05 Apr 24	54.87000 -0.16	55.65	54.75	55.52	9,821
04 Apr 24	55.03000 +0.17	56.86	54.82	56.86	10,271
03 Apr 24	54.86000 -0.19	55.34	54.81	55.32	12,348
02 Apr 24	55.05000 -1.72	56.63	54.75	56.61	18,924
01 Apr 24	56.77000 -0.13	57.00	56.40	56.67	8,093
28 Mar 24	56.90000 -0.48	57.46	56.45	56.45	15,861
27 Mar 24	57.38000 +1.74	57.54	56.10	56.27	21,994
26 Mar 24	55.64000 +0.43	56.22	55.32	55.66	10,071
25 Mar 24	55.21000 -0.55	56.02	55.04	55.80	11,413
22 Mar 24	55.76000 -0.71	56.88	55.56	56.88	11,572
21 Mar 24	56.47000 -0.43	57.63	56.40	57.63	22,255
20 Mar 24	56.90000 -0.49	57.64	56.07	57.64	19,640
19 Mar 24	57.39000 +0.79	57.90	56.60	56.60	13,250
18 Mar 24	56.60000 +0.24	56.86	56.33	56.65	13,928
15 Mar 24	56.36000 +0.00	56.64	55.78	55.81	23,060
14 Mar 24	56.36000 -1.20	57.05	55.72	57.05	18,029
13 Mar 24	57.56000 +0.76	57.89	56.62	57.13	19,939
12 Mar 24	56.80000 +0.06	57.38	56.45	57.12	12,195
11 Mar 24	56.74000 -0.22	57.09	56.35	56.35	20,746
08 Mar 24	56.96000 -0.95	58.26	56.42	57.57	18,606
07 Mar 24	57.91000 -1.67	59.20	57.81	59.02	10,079
06 Mar 24	59.58000 +0.84	59.58	57.45	57.45	15,107
05 Mar 24	58.74000 +0.87	58.87	57.31	57.31	20,675
04 Mar 24	57.87000 -0.55	58.11	57.05	58.11	25,492
01 Mar 24	58.42000 +0.99	58.45	57.46	57.46	22,896
29 Feb 24	57.43000 -0.53	58.50	57.15	58.25	144,750
28 Feb 24	57.96000 +0.40	58.09	57.12	57.12	21,224
27 Feb 24	57.56000 +0.65	57.56	55.94	56.54	31,074
26 Feb 24	56.91000 -1.03	57.94	56.70	57.94	18,659
23 Feb 24	57.94000 -0.82	58.38	57.88	58.06	16,318
22 Feb 24	58.76000 -0.05	58.99	58.30	58.81	20,882
21 Feb 24	58.81000 +0.52	58.81	57.75	58.38	8,647
20 Feb 24	58.29000 -1.64	59.94	57.75	59.94	17,178
16 Feb 24	59.93000 +0.26	59.98	58.95	59.57	20,362
15 Feb 24	59.67000 +1.42	59.98	57.70	57.83	20,022
14 Feb 24	58.25000 -0.32	59.21	58.21	58.59	12,171
13 Feb 24	58.57000 -1.23	58.87	57.52	58.01	25,028
12 Feb 24	59.80000 +1.06	59.80	58.74	58.74	14,995
09 Feb 24	58.74000 -0.24	59.30	58.43	59.30	10,305
08 Feb 24	58.98000 +0.20	59.35	58.12	58.12	47,764
07 Feb 24	58.78000 +0.67	58.91	57.72	57.72	36,816
06 Feb 24	58.11000 -0.10	58.75	57.75	58.19	11,378
05 Feb 24	58.21000 -1.56	59.21	57.82	59.21	34,065
02 Feb 24	59.77000 -1.06	60.85	59.20	60.85	15,667
01 Feb 24	60.83000 +1.17	61.09	59.94	59.94	21,398
31 Jan 24	59.66000 -0.65	60.25	59.40	59.94	83,997
30 Jan 24	60.31000 -0.77	60.65	59.94	60.59	18,873
29 Jan 24	61.08000 -0.46	61.59	60.19	61.59	18,710
26 Jan 24	61.54000 +1.81	61.66	59.91	59.91	21,008
25 Jan 24	59.73000 -1.02	60.85	59.36	60.22	28,013
24 Jan 24	60.75000 -1.03	61.70	60.40	61.36	21,176
23 Jan 24	61.78000 +0.23	61.78	60.05	60.06	23,334
22 Jan 24	61.55000 +0.87	61.72	60.45	60.80	48,663
19 Jan 24	60.68000 -1.42	61.95	60.24	61.51	35,180
18 Jan 24	62.10000 +1.00	62.49	60.79	61.68	28,177
17 Jan 24	61.10000 -0.63	61.39	60.04	61.39	34,768
16 Jan 24	61.73000 +2.66	61.75	59.02	59.07	45,134
15 Jan 24	59.07000 +0.35	59.25	58.45	58.96	14,952
12 Jan 24	58.72000 +0.54	59.26	58.45	58.66	25,366
11 Jan 24	58.18000 -0.14	58.43	56.42	56.82	30,716
10 Jan 24	58.32000 +0.59	58.50	57.43	57.74	18,661
09 Jan 24	57.73000 +0.52	57.74	56.42	57.06	20,263
08 Jan 24	57.21000 -0.22	57.78	57.10	57.65	19,522
05 Jan 24	57.43000 -0.51	58.30	57.01	57.68	17,812
04 Jan 24	57.94000 -0.37	58.78	57.51	58.78	19,369
03 Jan 24	58.31000 +1.33	58.50	55.65	56.76	30,689
02 Jan 24	56.98000 -0.19	58.15	56.65	57.32	31,836
29 Dec 23	57.17000 -0.17	57.83	57.11	57.83	6,620
28 Dec 23	57.34000 +0.32	57.47	57.00	57.45	16,565
27 Dec 23	57.02000 +0.83	57.42	56.20	56.78	16,378
22 Dec 23	56.19000 -0.39	56.95	56.19	56.58	18,719
21 Dec 23	56.58000 +0.84	56.70	56.23	56.23	13,010
20 Dec 23	55.74000 +0.86	56.36	54.65	55.24	30,983
19 Dec 23	54.88000 +2.65	55.10	52.09	52.09	32,848
18 Dec 23	52.23000 -0.55	53.71	52.00	53.71	52,577
15 Dec 23	52.78000 -2.02	54.95	52.51	54.75	57,458
14 Dec 23	54.80000 +0.61	55.19	54.24	54.24	48,814
13 Dec 23	54.19000 +1.65	54.23	52.37	52.50	45,625
12 Dec 23	52.54000 +0.42	53.52	52.00	52.86	91,358
11 Dec 23	52.12000 -0.17	52.69	51.68	52.69	52,643
08 Dec 23	52.29000 +0.51	52.37	51.75	51.82	40,716
07 Dec 23	51.78000 -0.10	52.56	51.66	52.56	17,122
06 Dec 23	51.88000 +0.96	52.83	51.50	51.52	63,214
05 Dec 23	50.92000 +0.42	51.40	50.40	50.60	35,294
04 Dec 23	50.50000 +2.11	51.00	48.24	48.24	62,415
01 Dec 23	48.39000 +1.58	48.39	46.69	46.69	38,755
30 Nov 23	46.81000 +0.41	46.84	46.43	46.64	15,682
29 Nov 23	46.40000 -0.36	46.90	46.36	46.88	9,381
28 Nov 23	46.76000 -0.24	47.10	46.72	47.10	9,015
27 Nov 23	47.00000 +0.20	47.20	46.47	46.82	17,155
24 Nov 23	46.80000 -0.14	47.05	46.50	46.60	21,857
23 Nov 23	46.94000 +0.72	47.43	46.51	46.51	12,659
22 Nov 23	46.22000 -0.07	46.52	46.13	46.20	21,478
21 Nov 23	46.29000 +0.17	46.34	45.79	45.79	17,284
20 Nov 23	46.12000 -0.11	47.16	45.99	46.06	28,337
17 Nov 23	46.23000 +0.61	46.31	45.50	45.80	23,522
16 Nov 23	45.62000 -0.35	45.77	45.38	45.55	20,349
15 Nov 23	45.97000 +1.02	45.99	44.62	45.00	32,589
14 Nov 23	44.95000 -0.27	45.55	44.66	45.55	55,951
13 Nov 23	45.22000 -0.71	46.01	45.22	45.88	28,135
10 Nov 23	45.93000 +0.56	46.51	45.14	46.51	26,080
09 Nov 23	45.37000 -1.14	46.57	45.16	46.52	32,395
08 Nov 23	46.51000 -0.14	47.04	46.39	46.50	19,983
07 Nov 23	46.65000 -1.06	47.89	46.52	47.79	22,639
06 Nov 23	47.71000 -0.89	49.30	47.58	49.30	18,292
03 Nov 23	48.60000 -0.36	50.17	48.18	49.09	15,600
02 Nov 23	48.96000 +2.10	49.29	47.09	47.09	24,627
01 Nov 23	46.86000 -0.28	47.55	46.49	46.49	20,575
31 Oct 23	47.14000 +1.49	47.51	45.12	45.12	50,551
30 Oct 23	45.65000 -0.18	46.22	45.07	46.22	20,790
27 Oct 23	45.83000 -1.36	47.49	45.79	47.49	23,004
26 Oct 23	47.19000 +0.04	47.54	46.87	47.17	12,008
25 Oct 23	47.15000 -0.90	48.22	47.15	47.81	9,586
24 Oct 23	48.05000 -0.42	48.47	47.86	47.86	13,772
23 Oct 23	48.47000 -0.89	49.69	48.13	48.13	29,128
20 Oct 23	49.36000 -0.96	50.74	49.13	49.92	14,405
19 Oct 23	50.32000 +0.11	50.85	49.27	50.70	12,381
18 Oct 23	50.21000 -0.14	50.84	49.00	49.75	17,687
17 Oct 23	50.35000 +0.24	51.02	50.12	50.48	25,937
16 Oct 23	50.11000 +1.92	50.29	47.93	48.55	16,591
13 Oct 23	48.19000 -0.83	49.71	48.19	48.61	10,231
12 Oct 23	49.02000 -1.39	50.36	48.62	50.01	11,707
11 Oct 23	50.41000 +1.28	50.67	49.23	49.23	22,126
10 Oct 23	49.13000 +0.69	49.13	47.81	48.07	11,539
06 Oct 23	48.44000 +0.54	49.98	47.22	49.97	12,563
05 Oct 23	47.90000 +0.63	48.07	47.42	47.46	7,561
04 Oct 23	47.27000 +0.14	47.42	46.50	47.42	8,837
03 Oct 23	47.13000 -0.80	47.71	46.76	47.71	8,395
02 Oct 23	47.93000 -1.34	48.58	47.70	48.52	15,741
29 Sep 23	49.27000 +2.46	49.37	46.77	47.26	35,053
28 Sep 23	46.81000 +0.03	47.24	46.48	46.49	6,883
27 Sep 23	46.78000 +0.31	47.04	46.00	46.52	15,854
26 Sep 23	46.47000 -1.25	47.68	46.47	47.68	14,894
25 Sep 23	47.72000 -1.09	48.51	47.71	48.27	12,264
22 Sep 23	48.81000 +0.18	49.23	48.40	49.23	11,591
21 Sep 23	48.63000 -0.57	49.43	48.46	49.35	7,962
20 Sep 23	49.20000 -0.05	49.89	49.18	49.49	10,500
19 Sep 23	49.25000 +0.00	49.53	49.05	49.27	11,836
18 Sep 23	49.25000 +0.00	49.32	48.84	49.10	12,967
15 Sep 23	49.25000 +0.23	49.72	48.79	49.19	20,231
14 Sep 23	49.02000 +0.82	49.19	48.20	48.20	10,891
13 Sep 23	48.20000 -0.38	48.54	48.04	48.39	12,049
12 Sep 23	48.58000 -0.48	49.44	48.38	48.88	14,232
11 Sep 23	49.06000 +0.37	49.19	48.45	48.72	29,684
08 Sep 23	48.69000 -0.50	49.00	48.26	49.00	12,401
07 Sep 23	49.19000 +0.09	49.60	49.10	49.48	12,451
06 Sep 23	49.10000 -0.17	49.61	48.91	49.61	10,632
05 Sep 23	49.27000 -0.20	49.71	48.91	48.91	9,401
01 Sep 23	49.47000 -0.53	50.10	49.47	50.00	17,816
31 Aug 23	50.00000 +0.53	50.15	49.38	49.99	58,145
30 Aug 23	49.47000 -0.31	50.00	49.42	49.71	47,144
29 Aug 23	49.78000 +0.69	50.26	49.29	49.30	25,302
28 Aug 23	49.09000 +1.17	49.26	47.98	47.99	10,459
25 Aug 23	47.92000 +0.74	48.02	46.84	47.17	18,603
24 Aug 23	47.18000 -0.05	47.36	47.00	47.13	12,535
23 Aug 23	47.23000 -0.26	47.90	47.21	47.52	11,851
22 Aug 23	47.49000 -0.38	47.86	47.36	47.71	19,694
21 Aug 23	47.87000 -0.71	48.93	47.67	48.93	9,039
18 Aug 23	48.58000 +0.14	48.87	47.55	48.87	20,021
17 Aug 23	48.44000 -0.91	49.23	48.39	49.07	32,900
16 Aug 23	49.35000 -0.64	49.88	49.26	49.88	27,143
15 Aug 23	49.99000 -0.46	50.12	49.44	50.00	17,178
14 Aug 23	50.45000 -0.45	50.99	50.12	50.99	12,279
11 Aug 23	50.90000 -0.03	51.51	50.53	50.53	12,725
10 Aug 23	50.93000 +0.42	51.11	50.20	50.20	13,051
09 Aug 23	50.51000 -0.42	51.21	50.32	50.32	6,658
08 Aug 23	50.93000 +0.54	50.95	50.00	50.09	42,971
04 Aug 23	50.39000 +0.20	51.22	49.83	49.83	21,355
03 Aug 23	50.19000 -0.70	50.63	49.58	50.62	40,726
02 Aug 23	50.89000 -0.67	51.49	50.68	51.45	24,099
01 Aug 23	51.56000 -0.62	52.16	51.43	51.43	7,355
31 Jul 23	52.18000 +1.02	52.18	51.33	51.33	23,533
28 Jul 23	51.16000 -0.30	51.69	51.05	51.46	15,460
27 Jul 23	51.46000 -0.31	52.43	51.25	51.79	27,229
26 Jul 23	51.77000 -0.75	52.03	51.27	51.97	25,085
25 Jul 23	52.52000 -0.31	52.90	52.16	52.88	20,926
24 Jul 23	52.83000 +0.73	52.99	52.35	52.99	28,936
21 Jul 23	52.10000 +0.10	52.53	51.83	52.25	18,880
20 Jul 23	52.00000 -0.89	52.80	51.67	52.80	31,930
19 Jul 23	52.89000 +0.48	53.52	52.01	52.49	25,477
18 Jul 23	52.41000 +0.62	52.50	51.20	51.79	27,434
17 Jul 23	51.79000 -1.42	53.29	51.63	53.27	55,070
14 Jul 23	53.21000 -0.94	55.83	53.07	55.83	15,816
13 Jul 23	54.15000 +0.05	54.50	53.66	54.41	23,954
12 Jul 23	54.10000 -0.01	54.78	54.04	54.78	16,765
11 Jul 23	54.11000 -0.38	55.20	54.07	55.20	14,864
10 Jul 23	54.49000 -1.13	55.90	54.43	55.03	7,078
07 Jul 23	55.62000 -1.13	57.09	55.62	57.09	13,618
06 Jul 23	56.75000 -0.43	57.15	56.18	57.15	13,058
05 Jul 23	57.18000 +0.80	57.19	55.97	56.53	15,713
04 Jul 23	56.38000 +0.51	56.39	55.81	56.30	3,975
30 Jun 23	55.87000 +1.14	55.89	54.95	54.98	34,522
29 Jun 23	54.73000 +0.13	54.73	53.94	53.94	3,658
28 Jun 23	54.60000 +0.20	54.60	53.75	54.30	15,780
27 Jun 23	54.40000 +1.48	54.40	52.80	53.49	37,488
26 Jun 23	52.92000 -0.88	54.00	52.87	53.99	20,089
23 Jun 23	53.80000 +0.00	54.01	52.96	53.51	12,747
22 Jun 23	53.80000 -0.74	54.86	53.30	54.86	12,336
21 Jun 23	54.54000 -1.34	55.06	53.96	54.92	29,668
20 Jun 23	55.88000 +0.54	55.93	55.00	55.30	8,498
19 Jun 23	55.34000 -0.34	55.82	55.25	55.50	6,074
16 Jun 23	55.68000 -0.48	56.23	55.35	55.46	12,275
15 Jun 23	56.16000 -0.20	56.16	55.00	55.55	11,873
14 Jun 23	56.36000 -0.21	56.55	55.84	56.12	10,376
13 Jun 23	56.57000 +1.19	56.57	55.58	55.69	11,861
12 Jun 23	55.38000 -0.50	55.88	55.19	55.88	8,560
09 Jun 23	55.88000 +0.54	56.00	54.73	55.39	23,597
08 Jun 23	55.34000 -0.26	56.25	55.34	56.25	8,830
07 Jun 23	55.60000 +1.18	55.96	54.79	54.79	12,137
06 Jun 23	54.42000 +1.37	54.51	52.85	52.87	30,739
05 Jun 23	53.05000 -0.32	53.83	52.88	53.83	12,894
02 Jun 23	53.37000 +0.08	53.89	52.88	53.33	19,288
01 Jun 23	53.29000 -0.37	54.03	53.08	53.24	8,966
31 May 23	53.66000 -0.80	55.10	52.86	55.10	36,320
30 May 23	54.46000 -0.54	55.45	54.32	54.99	9,220
29 May 23	55.00000 +1.16	55.00	53.84	53.84	4,804
26 May 23	53.84000 +0.72	53.93	53.25	53.29	17,357
25 May 23	53.12000 -0.35	53.48	52.93	53.48	24,918
24 May 23	53.47000 -0.97	54.60	53.34	54.32	17,371
23 May 23	54.44000 -0.85	55.52	54.16	55.52	36,002
19 May 23	55.29000 +0.51	55.38	54.50	54.97	30,848
18 May 23	54.78000 -0.27	55.16	54.40	55.16	25,722
17 May 23	55.05000 +0.72	55.21	54.25	54.92	13,780
16 May 23	54.33000 +0.88	54.43	53.11	53.39	30,743
15 May 23	53.45000 -0.37	53.87	53.10	53.86	59,920
12 May 23	53.82000 -0.20	54.25	53.25	54.25	15,890
11 May 23	54.02000 -0.06	54.46	53.38	54.46	18,093
10 May 23	54.08000 -0.28	54.63	53.47	54.50	33,258
09 May 23	54.36000 +0.36	54.71	53.89	54.71	39,362
08 May 23	54.00000 -0.11	54.69	53.81	54.69	27,560
05 May 23	54.11000 -0.33	54.80	53.91	54.12	27,676
04 May 23	54.44000 -0.92	55.23	54.34	55.23	23,101
03 May 23	55.36000 -0.91	56.54	55.33	56.34	15,036
02 May 23	56.27000 -1.00	57.03	55.95	57.03	31,138
01 May 23	57.27000 -0.40	58.02	57.03	57.77	17,077
28 Apr 23	57.67000 +1.05	57.70	56.50	56.50	27,182
27 Apr 23	56.62000 +0.41	56.69	55.88	56.33	5,847
26 Apr 23	56.21000 -0.54	56.28	55.60	56.08	39,548
25 Apr 23	56.75000 -0.72	57.53	56.33	57.31	33,836
24 Apr 23	57.47000 -0.72	58.21	57.20	58.01	31,321
21 Apr 23	58.19000 +0.38	58.37	57.60	57.81	14,489
20 Apr 23	57.81000 -0.16	58.38	57.72	58.10	48,487
19 Apr 23	57.97000 +0.07	58.12	57.38	57.92	22,795
18 Apr 23	57.90000 +0.52	58.01	57.22	57.31	41,068
17 Apr 23	57.38000 -1.08	59.00	57.05	59.00	76,585
14 Apr 23	58.46000 -0.54	58.73	57.27	58.02	59,201
13 Apr 23	59.00000 -0.50	59.80	58.78	59.51	35,796
12 Apr 23	59.50000 -2.97	62.55	59.39	62.55	40,562
11 Apr 23	62.47000 +2.06	62.65	61.00	61.01	50,484
10 Apr 23	60.41000 +0.36	60.42	59.50	59.71	81,978
05 Apr 23	60.05000 -0.11	60.43	59.41	60.27	36,003
04 Apr 23	60.16000 +1.30	60.16	58.91	59.39	23,912
03 Apr 23	58.86000 -1.97	61.00	58.31	60.67	34,869
31 Mar 23	60.83000 +3.15	60.89	58.01	58.01	61,804
30 Mar 23	57.68000 +1.29	58.05	56.77	57.18	18,159
29 Mar 23	56.39000 +0.27	56.40	55.81	56.25	56,105
28 Mar 23	56.12000 +0.19	56.65	55.49	55.76	82,706
27 Mar 23	55.93000 -0.12	56.50	55.75	56.50	29,050
24 Mar 23	56.05000 +0.07	56.38	55.55	55.75	11,229
23 Mar 23	55.98000 +0.49	56.75	55.73	56.51	12,085
22 Mar 23	55.49000 -0.15	56.10	55.35	55.36	99,439
21 Mar 23	55.64000 +0.00	56.80	55.60	56.14	24,060
20 Mar 23	55.64000 +1.16	55.85	54.80	54.98	32,930
17 Mar 23	54.48000 -1.01	55.47	54.44	55.41	42,610
16 Mar 23	55.49000 +0.07	55.64	54.34	55.49	29,337
15 Mar 23	55.42000 +0.48	55.43	53.94	55.09	27,710
14 Mar 23	54.94000 -0.35	55.86	54.51	55.74	28,686
13 Mar 23	55.29000 -0.13	55.81	53.97	55.81	37,315
10 Mar 23	55.42000 -2.06	57.48	55.35	57.48	35,121
09 Mar 23	57.48000 -1.07	58.61	57.26	58.61	18,507
08 Mar 23	58.55000 -0.53	59.01	58.42	59.01	26,094
07 Mar 23	59.08000 -0.64	59.90	59.01	59.72	72,420
06 Mar 23	59.72000 +0.49	59.72	59.07	59.07	30,328
03 Mar 23	59.23000 -0.69	60.40	59.19	60.12	19,892
02 Mar 23	59.92000 +0.15	60.56	59.58	60.24	42,861
01 Mar 23	59.77000 -0.73	60.98	59.25	60.69	72,610
28 Feb 23	60.50000 +0.29	60.93	59.79	60.26	43,852
27 Feb 23	60.21000 -1.11	61.55	60.21	61.32	14,716
24 Feb 23	61.32000 -0.27	61.65	60.15	61.65	35,898
23 Feb 23	61.59000 +0.47	61.88	60.75	61.04	11,457
22 Feb 23	61.12000 -0.47	61.90	60.71	61.82	21,525
21 Feb 23	61.59000 -1.61	63.41	61.50	63.41	17,922
17 Feb 23	63.20000 +1.11	63.44	61.19	62.07	30,443
16 Feb 23	62.09000 +1.39	62.70	59.97	60.60	43,802
15 Feb 23	60.70000 -0.12	61.14	60.25	60.72	29,964
14 Feb 23	60.82000 -0.43	61.97	60.56	61.97	36,299
13 Feb 23	61.25000 +0.99	61.58	60.56	61.16	42,281
10 Feb 23	60.26000 +0.07	60.50	59.38	60.13	21,387
09 Feb 23	60.19000 -0.84	61.69	59.89	61.27	22,099
08 Feb 23	61.03000 -0.06	61.15	60.34	61.15	17,980
07 Feb 23	61.09000 -0.47	61.51	60.18	61.46	40,305
06 Feb 23	61.56000 +0.08	61.69	60.78	61.49	43,361
03 Feb 23	61.48000 -0.91	62.53	60.97	62.26	40,064
02 Feb 23	62.39000 +1.09	63.16	61.34	61.34	45,264
01 Feb 23	61.30000 +1.99	61.45	59.19	59.19	72,735
31 Jan 23	59.31000 +0.00	59.59	58.76	59.31	143,756
30 Jan 23	59.31000 +0.17	59.36	58.57	58.88	29,866
27 Jan 23	59.14000 +0.47	59.69	58.14	58.65	66,735
26 Jan 23	58.67000 +0.62	58.76	57.51	58.46	40,330
25 Jan 23	58.05000 -0.04	58.47	57.20	57.39	49,373
24 Jan 23	58.09000 -1.07	58.96	57.65	58.96	57,376
23 Jan 23	59.16000 +0.84	59.50	58.10	58.50	61,823
20 Jan 23	58.32000 +2.18	58.47	56.07	56.50	51,442
19 Jan 23	56.14000 -1.49	57.67	56.10	57.64	121,249
18 Jan 23	57.63000 -0.96	58.95	57.30	58.95	95,015
17 Jan 23	58.59000 -0.27	59.25	57.12	58.85	92,385
16 Jan 23	58.86000 -2.58	62.82	58.09	62.82	99,635
13 Jan 23	61.44000 -6.95	68.47	60.58	68.47	125,555
12 Jan 23	68.39000 +1.39	68.39	66.82	67.00	22,875
11 Jan 23	67.00000 +0.39	67.41	66.50	66.63	18,140
10 Jan 23	66.61000 +0.98	66.75	65.88	65.99	16,082
09 Jan 23	65.63000 -1.49	68.04	65.63	67.66	27,117
06 Jan 23	67.12000 +0.50	67.40	65.64	66.65	24,692
05 Jan 23	66.62000 +1.31	66.62	64.68	66.23	10,858
04 Jan 23	65.31000 +0.63	65.61	63.06	64.68	13,540
03 Jan 23	64.68000 +1.11	65.10	63.37	63.60	16,634
30 Dec 22	63.57000 +0.39	64.34	63.04	63.58	9,941
29 Dec 22	63.18000 +3.18	63.29	60.67	60.81	39,739
28 Dec 22	60.00000 -0.46	60.75	59.52	59.52	22,103
23 Dec 22	60.46000 +0.37	60.80	59.39	59.39	8,734
22 Dec 22	60.09000 -0.27	60.15	59.58	60.01	6,780
21 Dec 22	60.36000 +1.08	60.72	59.57	59.99	23,347
20 Dec 22	59.28000 +0.60	59.38	58.27	59.34	16,151
19 Dec 22	58.68000 -1.08	60.57	58.68	60.57	20,079
16 Dec 22	59.76000 -0.49	60.40	59.35	60.40	18,469
15 Dec 22	60.25000 -0.58	60.67	59.12	60.65	14,118
14 Dec 22	60.83000 -0.51	61.97	60.73	61.03	9,660
13 Dec 22	61.34000 +1.85	61.35	59.86	60.25	15,989
12 Dec 22	59.49000 -0.49	60.29	59.40	59.52	12,821
09 Dec 22	59.98000 +0.47	60.00	58.98	59.33	10,180
08 Dec 22	59.51000 +0.19	60.34	59.51	59.52	16,848
07 Dec 22	59.32000 -1.89	61.86	59.32	61.86	8,394
06 Dec 22	61.21000 -1.87	63.50	61.17	63.50	8,604
05 Dec 22	63.08000 +0.70	63.34	62.02	62.86	18,328
02 Dec 22	62.38000 +0.08	62.38	61.20	61.20	18,602
01 Dec 22	62.30000 +2.30	62.34	59.61	59.61	38,531
30 Nov 22	60.00000 -0.11	60.97	58.17	60.97	30,888
29 Nov 22	60.11000 +0.00	60.29	59.57	60.00	37,001
28 Nov 22	60.11000 +0.79	60.38	59.50	59.80	50,242
25 Nov 22	59.32000 -0.23	60.85	59.32	60.85	17,987
24 Nov 22	59.55000 +0.61	59.96	58.50	58.50	13,308
23 Nov 22	58.94000 +0.89	59.33	57.98	58.50	9,506
22 Nov 22	58.05000 +0.57	58.40	57.15	58.40	12,160
21 Nov 22	57.48000 -1.05	59.10	57.48	58.50	12,989
18 Nov 22	58.53000 -0.33	59.94	58.27	59.38	5,003
17 Nov 22	58.86000 +0.27	58.95	57.75	57.78	7,452
16 Nov 22	58.59000 -0.07	59.01	57.57	58.30	13,573
15 Nov 22	58.66000 +0.54	60.30	58.24	58.24	16,970
14 Nov 22	58.12000 +0.46	58.74	57.77	58.08	25,719
11 Nov 22	57.66000 +0.78	58.86	57.35	57.53	21,102
10 Nov 22	56.88000 +0.58	58.61	56.84	57.47	14,448
09 Nov 22	56.30000 -0.65	56.90	55.55	55.89	6,951
08 Nov 22	56.95000 +0.55	57.05	55.75	57.00	11,403
07 Nov 22	56.40000 +1.04	56.95	54.86	55.98	14,253
04 Nov 22	55.36000 -1.11	56.82	54.41	54.41	20,768
03 Nov 22	56.47000 -0.60	57.14	56.25	57.03	17,161
02 Nov 22	57.07000 -1.34	58.42	56.27	58.41	54,281
01 Nov 22	58.41000 +0.39	59.03	58.02	58.02	7,754
31 Oct 22	58.02000 -0.59	61.53	57.48	61.53	24,252
28 Oct 22	58.61000 +2.91	60.39	57.28	57.28	23,719
27 Oct 22	55.70000 +0.86	56.09	54.68	54.69	12,510
26 Oct 22	54.84000 +0.32	55.59	54.47	54.57	15,562
25 Oct 22	54.52000 +0.77	55.24	53.76	53.76	4,702
24 Oct 22	53.75000 +0.15	54.36	53.03	53.46	13,405
21 Oct 22	53.60000 -0.42	54.44	53.21	54.01	5,083
20 Oct 22	54.02000 -1.18	55.10	53.65	54.91	6,691
19 Oct 22	55.20000 -0.25	55.20	54.25	55.07	7,026
18 Oct 22	55.45000 +0.84	55.92	54.85	55.88	7,050
17 Oct 22	54.61000 +0.37	55.36	54.61	54.88	4,457
14 Oct 22	54.24000 -0.33	54.99	53.79	54.99	10,830
13 Oct 22	54.57000 +0.28	55.01	52.06	53.48	20,151
12 Oct 22	54.29000 +1.50	54.29	52.90	54.07	23,198
11 Oct 22	52.79000 -2.58	59.71	52.79	59.71	29,984
07 Oct 22	55.37000 -2.48	60.08	55.36	60.08	16,666
06 Oct 22	57.85000 +0.16	58.19	57.13	57.57	12,672
05 Oct 22	57.69000 +0.35	57.80	56.78	57.14	5,954
04 Oct 22	57.34000 +0.87	60.02	57.23	60.02	8,275
03 Oct 22	56.47000 +1.37	56.79	55.74	55.90	11,105
30 Sep 22	55.10000 -0.55	56.17	55.00	55.00	10,703
29 Sep 22	55.65000 -0.09	55.65	54.44	54.95	5,888
28 Sep 22	55.74000 +0.38	56.11	54.79	54.79	11,861
27 Sep 22	55.36000 -1.48	56.40	55.00	56.40	7,984
26 Sep 22	56.84000 -1.01	57.90	56.45	57.90	9,932
23 Sep 22	57.85000 -1.35	58.55	57.46	58.29	12,485
22 Sep 22	59.20000 +0.60	59.20	57.90	58.62	8,869
21 Sep 22	58.60000 -1.64	60.52	58.59	60.43	35,380
20 Sep 22	60.24000 -0.18	60.24	58.88	59.92	7,690
19 Sep 22	60.42000 -0.30	61.45	60.00	61.45	5,286
16 Sep 22	60.72000 -0.05	61.62	59.75	60.00	4,655
15 Sep 22	60.77000 -0.96	61.90	60.66	61.73	12,172
14 Sep 22	61.73000 -0.17	63.05	61.67	63.05	4,918
13 Sep 22	61.90000 -1.70	63.70	61.51	63.40	14,302
12 Sep 22	63.60000 -0.51	64.70	63.28	63.50	5,785
09 Sep 22	64.11000 +2.61	64.11	62.35	62.66	7,390
08 Sep 22	61.50000 -0.52	62.58	61.44	62.05	9,602
07 Sep 22	62.02000 +0.42	64.49	61.25	64.49	9,112
06 Sep 22	61.60000 -1.21	63.03	61.32	63.03	16,283
02 Sep 22	62.81000 -0.19	63.79	62.20	63.01	9,242
01 Sep 22	63.00000 -0.17	63.99	61.86	63.15	5,150
31 Aug 22	63.17000 -1.42	65.05	63.02	64.78	15,476
30 Aug 22	64.59000 -0.20	65.67	64.24	65.67	8,893
29 Aug 22	64.79000 -0.89	65.71	64.79	65.70	7,147
26 Aug 22	65.68000 -1.16	67.11	65.65	67.00	3,572
25 Aug 22	66.84000 +1.30	67.17	65.55	65.75	10,002
24 Aug 22	65.54000 -0.50	66.61	65.45	66.34	13,402
23 Aug 22	66.04000 -0.46	67.87	65.76	67.24	13,299
22 Aug 22	66.50000 -2.46	69.26	66.50	69.26	19,700
19 Aug 22	68.96000 -0.70	69.99	68.80	69.99	8,586
18 Aug 22	69.66000 -0.55	70.51	69.11	70.51	5,866
17 Aug 22	70.21000 -1.59	72.39	69.90	72.39	12,321
16 Aug 22	71.80000 +0.60	72.40	70.98	71.15	4,439
15 Aug 22	71.20000 +0.31	71.50	70.37	71.47	5,699
12 Aug 22	70.89000 +0.65	71.30	70.89	70.94	2,406
11 Aug 22	70.24000 +1.22	71.03	69.66	69.66	8,246
10 Aug 22	69.02000 +1.24	69.82	68.39	68.39	27,124
09 Aug 22	67.78000 -1.44	68.51	67.24	68.50	21,636
08 Aug 22	69.22000 +0.22	70.20	68.50	70.20	4,724
05 Aug 22	69.00000 -1.11	70.09	68.50	70.09	11,917
04 Aug 22	70.11000 +1.90	70.63	68.67	68.96	10,195
03 Aug 22	68.21000 +0.58	68.64	66.56	67.59	26,290
02 Aug 22	67.63000 -0.61	68.41	66.75	68.41	21,463
29 Jul 22	68.24000 -0.69	69.29	68.00	68.21	11,089
28 Jul 22	68.93000 +0.12	69.05	68.50	69.01	70,253
27 Jul 22	68.81000 -0.64	69.25	68.52	69.05	34,299
26 Jul 22	69.45000 +0.15	69.53	68.65	68.88	36,012
25 Jul 22	69.30000 +1.11	69.30	68.18	68.66	11,000
22 Jul 22	68.19000 +0.18	68.80	67.95	68.73	2,608
21 Jul 22	68.01000 +0.67	68.87	66.50	67.35	8,169
20 Jul 22	67.34000 +0.57	67.34	66.09	66.74	4,099
19 Jul 22	66.77000 +1.19	66.77	64.46	65.41	21,047
18 Jul 22	65.58000 +0.02	67.11	64.75	65.61	19,420
15 Jul 22	65.56000 -1.66	67.15	65.08	67.15	17,769
14 Jul 22	67.22000 -2.69	73.43	67.21	73.43	19,230
13 Jul 22	69.91000 -1.62	72.49	69.23	72.49	7,197
12 Jul 22	71.53000 +2.05	72.14	69.52	69.52	24,014
11 Jul 22	69.48000 -1.39	72.55	69.39	72.55	14,412
08 Jul 22	70.87000 +0.70	71.32	69.59	70.20	5,360
07 Jul 22	70.17000 +0.54	70.28	69.14	69.63	9,156
06 Jul 22	69.63000 +0.50	69.96	68.68	69.96	5,721
05 Jul 22	69.13000 +0.73	69.99	68.12	69.99	9,009
04 Jul 22	68.40000 +0.15	70.17	68.13	68.20	1,509
30 Jun 22	68.25000 -0.56	69.30	68.00	69.04	15,276
29 Jun 22	68.81000 -1.45	69.43	68.18	69.16	18,481
28 Jun 22	70.26000 -0.68	72.01	70.12	71.73	21,157
27 Jun 22	70.94000 -0.06	72.02	70.59	71.53	9,557
24 Jun 22	71.00000 +3.09	71.20	69.00	69.01	24,866
23 Jun 22	67.91000 -1.05	68.76	67.00	68.76	21,763
22 Jun 22	68.96000 -1.73	70.23	68.55	69.99	12,776
21 Jun 22	70.69000 +0.19	73.81	70.00	73.81	17,496
20 Jun 22	70.50000 +0.95	73.07	69.45	73.07	3,840
17 Jun 22	69.55000 +0.31	70.44	69.31	70.11	12,962
16 Jun 22	69.24000 -1.58	70.98	68.80	70.85	14,305
15 Jun 22	70.82000 -0.83	73.06	70.82	72.24	9,158
14 Jun 22	71.65000 -0.13	72.22	70.33	72.14	19,219
13 Jun 22	71.78000 +0.83	71.78	70.13	70.45	8,733
10 Jun 22	70.95000 -0.75	71.92	70.21	71.92	11,020
09 Jun 22	71.70000 -1.05	73.25	71.70	73.25	6,160
08 Jun 22	72.75000 -0.80	73.62	72.62	73.62	4,228
07 Jun 22	73.55000 -0.69	74.10	73.48	73.80	8,371
06 Jun 22	74.24000 +0.36	75.13	73.88	73.88	9,946
03 Jun 22	73.88000 -1.69	76.17	73.88	76.17	6,253
02 Jun 22	75.57000 -2.07	78.42	75.57	77.92	12,331
01 Jun 22	77.64000 -0.31	78.20	76.88	77.78	3,992
31 May 22	77.95000 +0.00	79.31	77.50	79.31	11,988
30 May 22	77.95000 +0.02	78.82	77.50	77.77	10,307
27 May 22	77.93000 +0.84	78.08	75.45	75.45	5,638
26 May 22	77.09000 +1.06	77.79	76.50	76.50	7,216
25 May 22	76.03000 +1.34	76.43	75.74	75.89	4,200
24 May 22	74.69000 +0.45	75.08	73.01	74.78	5,720
20 May 22	74.24000 -0.27	74.94	74.21	74.42	4,855
19 May 22	74.51000 +0.03	75.06	73.86	73.99	9,220
18 May 22	74.48000 +0.15	74.79	73.86	74.25	9,509
17 May 22	74.33000 +0.05	75.99	74.33	74.45	16,025
16 May 22	74.28000 +0.89	74.66	73.85	73.86	18,570
13 May 22	73.39000 +3.50	73.39	71.15	71.15	20,060
12 May 22	69.89000 +1.41	70.55	67.62	68.00	15,441
11 May 22	68.48000 -1.92	70.31	68.34	69.73	16,433
10 May 22	70.40000 -0.18	71.67	69.84	71.54	29,756
09 May 22	70.58000 -0.04	71.50	69.73	70.40	14,251
06 May 22	70.62000 -0.36	70.78	69.75	70.75	16,191
05 May 22	70.98000 -1.66	72.94	70.75	72.70	13,635
04 May 22	72.64000 -0.70	73.25	71.42	73.21	22,873
03 May 22	73.34000 -0.52	74.38	73.25	73.89	20,730
02 May 22	73.86000 -2.64	78.50	73.86	78.40	49,003
29 Apr 22	76.50000 -1.88	79.00	76.50	77.44	14,933
28 Apr 22	78.38000 -0.34	78.93	77.89	78.93	6,287
27 Apr 22	78.72000 -0.18	79.46	77.91	78.82	14,963
26 Apr 22	78.90000 -4.02	82.38	78.90	82.34	15,819
25 Apr 22	82.92000 -0.20	82.97	81.09	82.97	11,352
22 Apr 22	83.12000 -1.37	85.00	83.03	84.13	12,047
21 Apr 22	84.49000 -0.19	84.99	84.40	84.99	8,040
20 Apr 22	84.68000 +0.71	85.00	83.97	83.97	23,789
19 Apr 22	83.97000 +0.62	84.70	83.69	83.69	12,134
18 Apr 22	83.35000 +1.60	83.74	81.63	81.63	21,702
14 Apr 22	81.75000 +2.63	82.25	80.00	80.89	30,809
13 Apr 22	79.12000 -0.03	79.41	78.40	79.31	10,879
12 Apr 22	79.15000 +1.80	79.35	77.70	77.96	23,157
11 Apr 22	77.35000 +0.07	77.75	77.28	77.28	5,985
08 Apr 22	77.28000 -0.11	77.63	76.95	77.40	17,381
07 Apr 22	77.39000 +0.07	77.58	77.27	77.55	14,158
06 Apr 22	77.32000 -0.36	77.56	76.95	77.39	5,327
05 Apr 22	77.68000 -0.13	78.81	77.42	77.53	11,205
04 Apr 22	77.81000 +0.47	77.88	77.29	77.83	10,352
01 Apr 22	77.34000 +0.26	78.34	76.97	78.34	30,441
31 Mar 22	77.08000 -0.03	77.30	76.61	76.61	12,299
30 Mar 22	77.11000 -0.08	77.12	76.60	76.70	6,688
29 Mar 22	77.19000 +0.76	77.49	76.37	76.55	11,733
28 Mar 22	76.43000 +0.11	76.52	76.15	76.37	3,391
25 Mar 22	76.32000 +0.13	77.20	76.17	76.30	16,562
24 Mar 22	76.19000 -1.71	78.33	76.00	78.33	19,449
23 Mar 22	77.90000 -0.05	78.40	77.50	78.34	11,166
22 Mar 22	77.95000 +0.36	78.50	77.57	77.80	13,165
21 Mar 22	77.59000 +0.84	77.65	76.91	77.40	13,252
18 Mar 22	76.75000 -1.00	78.88	76.40	77.75	25,456
17 Mar 22	77.75000 +0.41	78.28	77.34	77.34	7,392
16 Mar 22	77.34000 -0.07	78.38	77.31	77.74	7,822
15 Mar 22	77.41000 -0.29	77.88	77.00	77.88	6,298
14 Mar 22	77.70000 -0.18	78.25	77.51	78.10	11,920
11 Mar 22	77.88000 -0.42	78.59	77.75	78.42	7,523
10 Mar 22	78.30000 -0.09	78.45	77.37	77.37	6,137
09 Mar 22	78.39000 +0.59	79.01	77.23	77.81	16,718
08 Mar 22	77.80000 -0.06	78.95	77.80	77.99	36,611
07 Mar 22	77.86000 +0.54	78.36	77.27	77.28	16,093
04 Mar 22	77.32000 +0.24	77.93	76.30	76.75	30,630
03 Mar 22	77.08000 -0.44	77.55	77.03	77.03	12,789
02 Mar 22	77.52000 +0.25	77.71	76.50	77.19	27,370
01 Mar 22	77.27000 -1.17	78.18	76.60	78.18	18,003
28 Feb 22	78.44000 +0.35	78.44	77.51	77.90	32,203
25 Feb 22	78.09000 +0.38	79.08	77.53	78.01	23,615
24 Feb 22	77.71000 -1.42	78.61	76.41	78.61	22,575
23 Feb 22	79.13000 -0.87	80.45	79.12	80.12	13,543
22 Feb 22	80.00000 -0.36	81.00	79.17	81.00	16,531
18 Feb 22	80.36000 +0.30	81.16	79.87	80.37	14,713
17 Feb 22	80.06000 -0.97	81.11	79.89	80.56	14,501
16 Feb 22	81.03000 +0.70	81.52	79.81	80.69	23,588
15 Feb 22	80.33000 -0.72	81.33	80.29	81.33	12,539
14 Feb 22	81.05000 -0.19	81.45	80.64	81.26	21,817
11 Feb 22	81.24000 -0.91	82.56	80.76	82.15	17,355
10 Feb 22	82.15000 +0.56	82.56	81.19	81.27	12,707
09 Feb 22	81.59000 -0.06	82.49	81.58	82.47	20,235
08 Feb 22	81.65000 +1.61	82.41	78.88	81.07	48,573
07 Feb 22	80.04000 -0.96	81.01	79.36	81.01	16,996
04 Feb 22	81.00000 +0.03	81.37	80.83	80.97	26,854
03 Feb 22	80.97000 -0.38	82.05	80.22	80.68	16,760
02 Feb 22	81.35000 +0.01	81.65	80.72	81.08	27,024
01 Feb 22	81.34000 -0.60	82.97	80.01	82.00	48,886
31 Jan 22	81.94000 +2.02	82.13	79.88	79.88	98,218
28 Jan 22	79.92000 +3.56	80.06	77.55	77.55	30,039
27 Jan 22	76.36000 +0.14	77.73	76.04	76.04	23,166
26 Jan 22	76.22000 -1.86	78.17	76.15	77.91	27,082
25 Jan 22	78.08000 +0.03	79.01	77.18	78.69	34,977
24 Jan 22	78.05000 +0.39	78.53	75.99	77.61	26,751
21 Jan 22	77.66000 -1.75	79.99	77.08	79.99	19,095
20 Jan 22	79.41000 -0.49	80.54	79.41	80.32	11,738
19 Jan 22	79.90000 +0.02	80.18	79.45	79.67	18,276
18 Jan 22	79.88000 -1.25	81.72	79.79	80.55	12,276
17 Jan 22	81.13000 +1.79	81.64	80.35	80.46	37,368
14 Jan 22	79.34000 -0.89	80.68	79.13	79.75	13,460
13 Jan 22	80.23000 +0.39	80.27	79.17	79.80	5,678
12 Jan 22	79.84000 -1.35	81.19	79.54	81.19	11,849
11 Jan 22	81.19000 +0.87	81.19	80.20	80.75	6,284
10 Jan 22	80.32000 +0.05	80.72	79.88	80.27	14,464
07 Jan 22	80.27000 -0.23	81.00	79.91	81.00	9,036
06 Jan 22	80.50000 -0.64	81.39	80.50	80.82	10,471
05 Jan 22	81.14000 -0.26	82.42	80.75	81.22	12,814
04 Jan 22	81.40000 +0.17	82.09	80.60	81.27	6,303
31 Dec 21	81.23000 +0.26	81.75	80.50	80.56	5,064
30 Dec 21	80.97000 +0.72	82.14	80.26	80.26	5,066
29 Dec 21	80.25000 -0.97	81.36	79.95	80.80	7,936
24 Dec 21	81.22000 +0.62	81.22	80.01	80.06	1,415
23 Dec 21	80.60000 -0.10	81.21	80.17	80.17	9,636
22 Dec 21	80.70000 +1.48	81.00	79.22	79.22	13,407
21 Dec 21	79.22000 +2.39	79.38	77.35	77.35	8,962
20 Dec 21	76.83000 +0.20	77.49	76.10	76.99	16,515
17 Dec 21	76.63000 +0.01	77.40	76.25	76.59	17,052
16 Dec 21	76.62000 +0.62	77.30	75.53	75.53	18,998
15 Dec 21	76.00000 -0.87	76.75	75.50	76.75	13,737
14 Dec 21	76.87000 +0.00	77.35	76.31	77.35	7,262
13 Dec 21	76.87000 -0.85	79.69	76.51	79.69	17,525
10 Dec 21	77.72000 -0.92	78.66	77.10	78.66	14,524
09 Dec 21	78.64000 -0.82	79.47	78.05	79.47	10,283
08 Dec 21	79.46000 -0.26	80.00	79.46	79.99	13,301
07 Dec 21	79.72000 -0.03	80.58	79.70	80.00	14,594
06 Dec 21	79.75000 -0.35	80.58	79.75	80.19	16,689
03 Dec 21	80.10000 -0.37	81.50	79.77	81.00	12,712
02 Dec 21	80.47000 +0.77	81.34	80.01	80.75	13,689
01 Dec 21	79.70000 -0.15	80.88	79.70	80.15	15,427
30 Nov 21	79.85000 -1.37	80.49	78.80	80.48	23,223
29 Nov 21	81.22000 -0.16	81.58	79.75	81.00	5,290
26 Nov 21	81.38000 -2.54	82.88	80.97	81.92	22,331
25 Nov 21	83.92000 +2.87	84.00	81.52	81.61	9,321
24 Nov 21	81.05000 +1.24	81.82	78.60	78.65	525,669
23 Nov 21	79.81000 +1.91	80.31	78.09	78.09	6,968
22 Nov 21	77.90000 -0.89	79.50	77.54	79.50	13,615
19 Nov 21	78.79000 -0.61	79.93	78.01	79.30	11,223
18 Nov 21	79.40000 -0.40	79.95	78.90	79.95	50,954
17 Nov 21	79.80000 +0.57	80.03	79.00	79.33	9,859
16 Nov 21	79.23000 +0.00	81.41	79.12	81.41	18,118
15 Nov 21	79.23000 -3.21	82.55	79.23	82.55	46,573
12 Nov 21	82.44000 -0.66	83.40	82.37	83.40	15,413
11 Nov 21	83.10000 -1.19	84.31	83.10	84.31	5,222
10 Nov 21	84.29000 +0.69	84.38	83.69	83.97	2,549
09 Nov 21	83.60000 -0.40	84.67	83.57	84.25	3,499
08 Nov 21	84.00000 +0.89	84.37	83.37	83.37	5,087
05 Nov 21	83.11000 +0.75	83.40	82.42	83.13	3,582
04 Nov 21	82.36000 +0.07	82.87	82.15	82.16	3,939
03 Nov 21	82.29000 +0.08	82.78	82.10	82.63	3,490
02 Nov 21	82.21000 +0.08	82.99	81.60	82.97	5,154
01 Nov 21	82.13000 -0.25	84.43	81.99	84.43	7,262
29 Oct 21	82.38000 -2.07	84.74	82.38	84.74	7,177
28 Oct 21	84.45000 +1.15	84.45	83.22	84.26	4,610
27 Oct 21	83.30000 -0.90	84.50	83.30	84.50	5,581
26 Oct 21	84.20000 +0.05	85.04	84.20	84.50	7,350
25 Oct 21	84.15000 -0.26	85.66	83.75	85.66	18,624
22 Oct 21	84.41000 -0.19	85.50	84.20	85.37	7,167
21 Oct 21	84.60000 -0.35	85.20	84.60	84.95	4,349
20 Oct 21	84.95000 -0.25	85.45	84.95	85.11	3,853
19 Oct 21	85.20000 -0.14	85.79	85.18	85.26	4,031
18 Oct 21	85.34000 -0.36	85.54	84.86	85.27	7,309
15 Oct 21	85.70000 -0.33	86.60	85.69	86.02	6,307
14 Oct 21	86.03000 +0.29	86.42	85.93	85.93	9,571
13 Oct 21	85.74000 -1.07	87.12	85.61	86.83	7,209
12 Oct 21	86.81000 -0.53	87.61	86.61	86.61	7,103
08 Oct 21	87.34000 -1.17	90.86	87.27	90.86	8,812
07 Oct 21	88.51000 -0.23	89.44	88.29	89.42	3,271
06 Oct 21	88.74000 -0.36	89.22	87.97	89.22	6,619
05 Oct 21	89.10000 +0.96	89.10	87.04	87.04	4,166
04 Oct 21	88.14000 -1.72	89.51	87.56	89.51	7,000
01 Oct 21	89.86000 -0.34	91.17	88.14	91.17	8,272
30 Sep 21	90.20000 -1.64	91.71	90.05	91.53	6,607
29 Sep 21	91.84000 +0.52	92.56	91.28	91.28	3,649
28 Sep 21	91.32000 -0.38	92.45	90.76	91.60	7,678
27 Sep 21	91.70000 +0.10	91.82	91.14	91.52	3,930
24 Sep 21	91.60000 +0.23	92.06	91.21	91.91	7,601
23 Sep 21	91.37000 -0.16	91.86	90.51	91.47	6,158
22 Sep 21	91.53000 -0.28	91.63	90.74	90.80	6,333
21 Sep 21	91.81000 +0.67	91.92	90.30	91.50	12,574
20 Sep 21	91.14000 -1.76	92.17	90.93	92.05	10,515
17 Sep 21	92.90000 +0.19	92.92	92.23	92.91	16,704
16 Sep 21	92.71000 +0.11	92.71	92.10	92.11	5,506
15 Sep 21	92.60000 +0.35	92.70	92.15	92.15	10,022
14 Sep 21	92.25000 -0.08	92.93	92.25	92.93	4,512
13 Sep 21	92.33000 -0.58	92.49	91.74	92.48	2,027
10 Sep 21	92.91000 +0.27	92.93	92.35	92.93	6,137
09 Sep 21	92.64500 -0.08	93.57	92.31	93.34	15,138
08 Sep 21	92.72000 +0.57	93.24	92.72	93.08	5,550
07 Sep 21	92.15000 -0.49	93.18	92.15	92.44	4,571
03 Sep 21	92.64000 -0.58	93.00	92.15	92.15	2,507
02 Sep 21	93.22000 +0.72	93.99	92.84	92.84	8,753
01 Sep 21	92.50000 +1.21	92.50	91.06	91.06	3,576
31 Aug 21	91.29000 -0.12	91.75	91.01	91.75	1,665
30 Aug 21	91.41000 +0.16	91.50	90.92	91.37	1,701
27 Aug 21	91.25000 +0.73	91.85	90.72	91.85	4,467
26 Aug 21	90.52000 +0.24	91.48	89.65	90.10	10,195
25 Aug 21	90.28000 -0.58	91.18	89.90	91.18	9,036
24 Aug 21	90.86000 -0.18	91.17	90.31	91.17	3,563
23 Aug 21	91.04000 +0.04	91.27	90.25	91.27	6,858
20 Aug 21	91.00000 +0.08	91.51	90.62	91.51	2,949
19 Aug 21	90.92000 +0.98	91.21	89.65	90.66	3,917
18 Aug 21	89.94000 -0.40	91.15	89.50	91.15	7,509
17 Aug 21	90.34000 +0.09	90.67	89.84	90.31	8,605
16 Aug 21	90.25000 -0.80	90.65	90.25	90.40	2,648
13 Aug 21	91.05000 -0.14	91.05	90.64	91.00	1,477
12 Aug 21	91.19000 -0.12	93.67	90.16	93.67	4,511
11 Aug 21	91.31000 +0.38	91.76	90.81	91.49	4,566
10 Aug 21	90.93000 -0.71	92.22	90.63	91.42	12,050
09 Aug 21	91.64000 +0.33	92.24	91.10	91.10	8,415
06 Aug 21	91.31000 +0.65	91.81	90.45	91.81	2,381
05 Aug 21	90.66000 -0.40	91.07	90.06	90.85	6,329
04 Aug 21	91.06000 -0.94	92.93	90.94	92.93	19,891
03 Aug 21	92.00000 -0.99	95.97	92.00	95.97	6,975
30 Jul 21	92.99000 +0.27	93.13	91.84	92.70	8,648
29 Jul 21	92.72000 -0.23	93.25	92.72	93.04	2,748
28 Jul 21	92.95000 -1.07	94.02	92.95	94.02	4,184
27 Jul 21	94.02000 -0.42	94.66	93.96	94.44	2,466
26 Jul 21	94.44000 -0.40	97.69	94.44	97.69	4,974
23 Jul 21	94.84000 +0.04	95.77	94.48	95.08	3,791
22 Jul 21	94.80000 -0.29	97.44	94.80	97.44	3,863
21 Jul 21	95.09000 +0.03	97.49	94.80	97.49	7,194
20 Jul 21	95.06000 +0.24	97.91	95.06	97.91	3,544
19 Jul 21	94.82000 -1.25	96.37	94.72	96.36	9,739
16 Jul 21	96.07000 -0.18	96.69	95.54	96.69	3,491
15 Jul 21	96.25000 -0.46	96.25	94.02	96.16	13,530
14 Jul 21	96.71000 -0.69	98.00	96.71	98.00	5,010
13 Jul 21	97.40000 +0.86	97.72	96.98	97.31	9,904
12 Jul 21	96.54000 +0.35	97.04	96.41	96.77	5,853
09 Jul 21	96.19000 +1.20	96.54	95.04	95.36	8,208
08 Jul 21	94.99000 -0.46	95.23	94.51	95.00	5,841
07 Jul 21	95.45000 -0.34	95.90	95.29	95.32	3,092
06 Jul 21	95.79000 -1.36	96.47	94.70	96.47	16,199
05 Jul 21	97.15000 +0.15	97.59	96.46	97.59	6,485
02 Jul 21	97.00000 +0.86	97.52	96.19	97.03	6,089
30 Jun 21	96.14000 +4.04	96.62	94.91	94.98	12,795
29 Jun 21	92.10000 -0.11	92.26	91.68	92.18	3,417
28 Jun 21	92.21000 -1.24	93.45	92.19	93.45	2,532
25 Jun 21	93.45000 +1.36	95.42	92.36	95.42	3,422
24 Jun 21	92.09000 +0.59	92.60	91.51	91.51	4,215
23 Jun 21	91.50000 +0.29	91.84	90.19	90.19	7,583
22 Jun 21	91.21000 -0.67	92.84	91.16	92.84	4,067
21 Jun 21	91.88000 +0.78	91.88	90.05	90.05	2,888
18 Jun 21	91.10000 -2.88	92.66	91.10	92.66	9,083
17 Jun 21	93.98000 +0.43	94.09	92.33	93.11	2,845
16 Jun 21	93.55000 +0.03	94.21	93.41	93.41	5,709
15 Jun 21	93.52000 -0.48	94.74	93.52	93.84	8,570
14 Jun 21	94.00000 -0.01	94.45	93.45	93.61	5,769
11 Jun 21	94.01000 +0.05	94.75	93.85	93.85	4,091
10 Jun 21	93.96000 +0.33	94.95	93.51	93.51	2,749
09 Jun 21	93.63000 -0.01	94.25	93.51	93.51	6,159
08 Jun 21	93.64000 -0.49	95.13	93.64	94.01	6,397
07 Jun 21	94.13000 -0.10	94.59	94.13	94.31	2,688
04 Jun 21	94.23000 -0.80	96.37	94.00	96.37	3,055
03 Jun 21	95.03000 +1.03	95.20	94.00	94.00	7,357
02 Jun 21	94.00000 +0.01	94.90	93.55	94.90	8,225
01 Jun 21	93.99000 +0.73	94.19	93.45	93.79	9,095
31 May 21	93.26000 -1.75	94.62	93.26	94.61	1,318
28 May 21	95.01000 +1.05	95.81	94.45	94.45	5,503
27 May 21	93.96000 -2.25	95.72	93.96	95.72	24,920
26 May 21	96.21000 +3.08	96.21	92.52	95.00	35,168
25 May 21	93.13000 +0.14	93.59	92.36	92.71	4,702
21 May 21	92.99000 -1.11	94.00	92.19	94.00	6,417
20 May 21	94.10000 -0.08	95.36	93.48	94.21	9,340
19 May 21	94.18000 -1.15	95.90	94.12	95.18	7,344
18 May 21	95.33000 -0.52	96.01	95.32	95.37	6,326
17 May 21	95.85000 -2.12	97.47	95.75	97.47	9,638
14 May 21	97.97000 +0.80	97.97	95.04	95.04	4,475
13 May 21	97.17000 +0.47	97.73	96.07	96.66	5,234
12 May 21	96.70000 -0.86	97.90	96.48	97.26	7,727
11 May 21	97.56000 -0.16	97.78	96.90	97.52	5,871
10 May 21	97.72000 +0.91	98.46	96.93	97.00	14,041
07 May 21	96.81000 +0.40	96.83	96.10	96.37	8,423
06 May 21	96.41000 -0.17	97.60	95.72	97.60	6,369
05 May 21	96.58000 -0.40	97.25	96.29	97.25	7,458
04 May 21	96.98000 +0.92	96.98	95.48	95.93	7,390
03 May 21	96.06000 -0.52	97.17	95.97	95.99	5,093
30 Apr 21	96.58000 -0.05	98.42	96.07	98.42	8,477
29 Apr 21	96.63000 -0.15	98.48	96.63	98.48	4,534
28 Apr 21	96.78000 +1.24	97.16	95.83	96.19	7,525
27 Apr 21	95.54000 -1.91	97.79	95.40	97.79	9,634
26 Apr 21	97.45000 -0.63	99.54	97.16	99.54	6,068
23 Apr 21	98.08000 -0.54	98.87	97.58	98.60	9,012
22 Apr 21	98.62000 +0.03	100.20	98.05	100.20	5,473
21 Apr 21	98.59000 -0.14	99.67	98.59	99.67	4,285
20 Apr 21	98.73000 +0.32	98.95	98.15	98.95	151,974
19 Apr 21	98.41000 -0.69	99.49	98.26	99.49	5,908
16 Apr 21	99.10000 -1.68	100.45	98.83	100.45	14,616
15 Apr 21	100.78000 +2.53	101.24	98.93	98.93	12,883
14 Apr 21	98.25000 +0.91	99.54	97.85	98.25	8,627
13 Apr 21	97.34000 -0.41	98.15	97.20	97.20	14,832
12 Apr 21	97.75000 +0.39	97.80	97.15	97.42	7,333
09 Apr 21	97.36000 -0.94	98.32	97.00	98.32	8,814
08 Apr 21	98.30000 +1.08	98.99	96.85	98.99	18,959
07 Apr 21	97.22000 -0.41	97.70	96.88	97.70	9,222
06 Apr 21	97.63000 +0.23	98.15	97.41	97.71	5,034
05 Apr 21	97.40000 +0.20	97.75	97.40	97.64	5,104
01 Apr 21	97.20000 +0.25	99.95	96.79	99.95	9,442
31 Mar 21	96.95000 -1.37	98.10	96.66	97.60	12,847
30 Mar 21	98.32000 +0.70	98.32	97.15	97.16	4,504
29 Mar 21	97.62000 +0.57	98.95	97.05	98.95	5,584
26 Mar 21	97.05000 -1.35	98.34	97.00	97.22	11,715
25 Mar 21	98.40000 +0.50	98.48	97.51	97.85	4,088
24 Mar 21	97.90000 -1.69	99.02	97.30	99.01	10,867
23 Mar 21	99.59000 +0.31	100.12	98.75	98.75	7,247
22 Mar 21	99.28000 +0.98	99.93	97.50	97.51	9,634
19 Mar 21	98.30000 -0.52	99.86	97.42	99.86	22,311
18 Mar 21	98.82000 -1.43	100.89	98.51	100.89	6,371
17 Mar 21	100.25000 +1.28	100.25	98.32	99.01	8,033
16 Mar 21	98.97000 +0.68	99.50	98.00	98.22	13,922
15 Mar 21	98.29000 +0.79	98.75	97.18	98.01	19,181
12 Mar 21	97.50000 +0.61	98.94	96.45	98.94	11,139
11 Mar 21	96.89000 -0.03	97.26	96.05	96.80	10,656
10 Mar 21	96.92000 -0.70	98.93	96.92	97.98	14,533
09 Mar 21	97.62000 +0.01	98.46	97.42	97.61	11,020
08 Mar 21	97.61000 +0.88	98.66	97.11	97.25	19,901
05 Mar 21	96.73000 +2.03	96.73	94.80	94.88	22,325
04 Mar 21	94.70000 +0.03	96.33	94.67	94.74	21,814
03 Mar 21	94.67000 -0.18	95.21	94.41	95.21	15,959
02 Mar 21	94.85000 +0.43	95.34	94.16	94.25	21,286
01 Mar 21	94.42000 +1.04	94.50	92.42	92.42	38,852
26 Feb 21	93.38000 +1.18	93.65	91.85	92.26	28,546
25 Feb 21	92.20000 -0.05	93.51	91.98	92.60	11,708
24 Feb 21	92.25000 -0.39	92.54	92.09	92.35	8,638
23 Feb 21	92.64000 -1.42	93.73	91.65	93.73	37,763
22 Feb 21	94.06000 -0.76	94.86	94.00	94.65	22,634
19 Feb 21	94.82000 -0.66	95.48	94.49	95.48	18,229
18 Feb 21	95.48000 -0.16	96.22	94.57	95.78	16,826
17 Feb 21	95.64000 -2.14	97.99	95.41	97.80	25,000
16 Feb 21	97.78000 +0.95	98.15	97.03	97.39	24,602
12 Feb 21	96.83000 +1.15	97.06	95.07	95.92	23,861
11 Feb 21	95.68000 +0.43	96.46	94.35	94.84	19,788
10 Feb 21	95.25000 +0.90	95.50	93.90	94.99	24,317
09 Feb 21	94.35000 +0.34	94.78	94.00	94.07	20,720
08 Feb 21	94.01000 +0.26	94.50	93.40	93.84	31,351
05 Feb 21	93.75000 +1.48	94.01	91.70	92.69	80,499
04 Feb 21	92.27000 +0.38	92.55	91.60	92.38	27,884
03 Feb 21	91.89000 -0.61	92.30	91.12	92.14	22,187
02 Feb 21	92.50000 +0.50	92.70	91.44	91.99	27,407
01 Feb 21	92.00000 +0.03	92.75	91.39	92.23	22,280
29 Jan 21	91.97000 -0.97	93.49	91.10	93.00	56,717
28 Jan 21	92.94000 +0.12	93.46	92.05	92.36	21,847
27 Jan 21	92.82000 -0.42	93.67	92.29	92.85	24,606
26 Jan 21	93.24000 +0.79	93.95	91.94	91.94	18,929
25 Jan 21	92.45000 +1.90	92.78	90.00	90.25	29,687
22 Jan 21	90.55000 -0.12	91.66	89.50	90.50	53,851
21 Jan 21	90.67000 +1.85	90.91	89.00	89.50	92,130
20 Jan 21	88.82000 -0.09	89.51	88.51	89.50	26,217
19 Jan 21	88.91000 +0.19	90.38	88.60	89.03	75,689
18 Jan 21	88.72000 +5.59	89.12	83.57	83.79	64,498
15 Jan 21	83.13000 +4.26	83.50	80.43	81.42	96,159
14 Jan 21	78.87000 -0.54	79.73	78.61	79.27	89,400
13 Jan 21	79.41000 +0.38	79.66	78.60	79.55	45,084
12 Jan 21	79.03000 -1.02	80.37	78.93	80.05	33,126
11 Jan 21	80.05000 -0.61	80.60	79.68	80.06	34,424
08 Jan 21	80.66000 -0.10	81.45	80.40	81.07	48,469
07 Jan 21	80.76000 -1.00	81.73	80.65	81.56	22,163
06 Jan 21	81.76000 -0.41	82.98	80.73	82.37	29,805
05 Jan 21	82.17000 +0.58	82.17	80.61	81.82	13,294
04 Jan 21	81.59000 -0.39	82.01	81.29	82.00	13,535
31 Dec 20	81.98000 -0.59	83.19	81.98	83.19	6,795
30 Dec 20	82.57000 -0.23	83.26	82.29	83.26	24,037
29 Dec 20	82.80000 +0.93	83.59	82.52	83.59	11,731
24 Dec 20	81.87000 +0.14	82.70	81.60	82.21	10,948
23 Dec 20	81.73000 -0.02	81.95	81.04	81.66	13,648
22 Dec 20	81.75000 -0.39	82.26	81.02	82.14	10,174
21 Dec 20	82.14000 -0.93	84.87	81.02	82.44	15,355
18 Dec 20	83.07000 -0.46	83.18	82.28	82.28	27,213
17 Dec 20	83.53000 -0.83	84.83	82.68	84.29	18,723
16 Dec 20	84.36000 +0.01	84.99	83.80	84.84	14,907
15 Dec 20	84.35000 +0.15	84.56	83.55	84.50	25,087
14 Dec 20	84.20000 +0.57	84.79	83.67	84.26	54,017
11 Dec 20	83.63000 +2.08	83.75	81.88	81.88	53,047
10 Dec 20	81.55000 -0.24	81.86	80.84	81.09	31,937
09 Dec 20	81.79000 +0.33	82.13	81.24	81.70	20,486
08 Dec 20	81.46000 +0.36	81.98	81.11	81.11	15,133
07 Dec 20	81.10000 -0.10	81.96	80.75	81.64	28,248
04 Dec 20	81.20000 -0.02	81.40	80.81	80.81	18,123
03 Dec 20	81.22000 +0.23	81.84	80.40	81.47	89,682
02 Dec 20	80.99000 +0.05	81.54	80.45	80.48	44,036
01 Dec 20	80.94000 +1.39	81.07	79.00	79.84	269,814
30 Nov 20	79.55000 -0.57	80.03	78.93	80.00	61,622
27 Nov 20	80.12000 +0.01	80.97	79.87	80.84	148,733
26 Nov 20	80.11000 +0.04	80.84	80.11	80.84	7,886
25 Nov 20	80.07000 -0.09	80.94	79.24	80.94	37,183
24 Nov 20	80.16000 -0.50	81.34	80.06	81.34	33,039
23 Nov 20	80.66000 -0.41	81.41	79.87	81.41	60,667
20 Nov 20	81.07000 +3.39	81.75	78.47	78.47	88,568
19 Nov 20	77.68000 +0.12	78.50	77.02	77.28	54,151
18 Nov 20	77.56000 -0.26	78.89	77.44	78.55	125,524
17 Nov 20	77.82000 -1.00	79.44	77.61	79.33	29,627
16 Nov 20	78.82000 +1.08	78.97	77.73	77.99	57,827
13 Nov 20	77.74000 +0.33	78.18	77.49	78.18	50,937
12 Nov 20	77.41000 -1.27	78.99	77.14	78.99	53,432
11 Nov 20	78.68000 +1.01	79.02	77.83	78.27	34,402
10 Nov 20	77.67000 -0.73	79.13	77.67	78.40	57,444
09 Nov 20	78.40000 -0.60	80.10	77.01	79.80	82,748
06 Nov 20	79.00000 +0.00	79.59	78.23	79.00	89,711
05 Nov 20	79.00000 -0.51	79.82	78.29	78.81	58,123
04 Nov 20	79.51000 +0.27	79.73	78.50	79.30	42,084
03 Nov 20	79.24000 -0.15	80.85	77.96	79.67	29,644
02 Nov 20	79.39000 -0.29	80.85	78.59	80.85	52,463
30 Oct 20	79.68000 -0.66	80.49	77.87	80.49	37,823
29 Oct 20	80.34000 +0.73	81.17	79.79	80.75	24,483
28 Oct 20	79.61000 -1.90	82.54	79.19	81.04	35,989
27 Oct 20	81.51000 -0.18	83.16	80.86	81.69	36,118
26 Oct 20	81.69000 -1.24	82.60	80.80	82.19	24,300
23 Oct 20	82.93000 -0.75	83.92	82.45	83.56	29,137
22 Oct 20	83.68000 -1.00	85.48	82.91	85.38	58,021
21 Oct 20	84.68000 -0.16	86.00	84.50	85.34	53,618
20 Oct 20	84.84000 +0.73	86.98	84.04	86.98	95,973
19 Oct 20	84.11000 -0.65	87.99	82.68	87.99	93,735
16 Oct 20	84.76000 -1.30	86.68	84.23	86.59	13,285
15 Oct 20	86.06000 +0.65	86.18	84.45	85.00	28,529
14 Oct 20	85.41000 -1.35	87.94	85.13	87.94	25,179
13 Oct 20	86.76000 -1.03	88.16	86.18	87.99	24,652
09 Oct 20	87.79000 -0.30	89.41	87.20	88.97	26,450
08 Oct 20	88.09000 -0.45	89.26	87.68	88.49	20,826
07 Oct 20	88.54000 -0.57	90.35	87.97	89.58	32,503
06 Oct 20	89.11000 -1.06	91.08	89.11	90.70	23,551
05 Oct 20	90.17000 +0.67	91.24	89.65	89.93	18,949
02 Oct 20	89.50000 +0.27	89.62	88.83	89.22	36,247
01 Oct 20	89.23000 +1.18	89.75	88.31	89.15	49,265
30 Sep 20	88.05000 +0.51	89.06	87.01	87.54	35,793
29 Sep 20	87.54000 -1.25	89.00	86.54	87.68	26,176
28 Sep 20	88.79000 +1.27	89.83	86.72	87.29	22,614
25 Sep 20	87.52000 +2.64	89.03	85.50	85.69	29,270
24 Sep 20	84.88000 -1.18	86.02	83.87	86.02	37,554
23 Sep 20	86.06000 -1.45	89.30	86.04	88.20	20,978
22 Sep 20	87.51000 +0.72	88.56	86.46	87.09	26,391
21 Sep 20	86.79000 -2.15	88.12	86.00	88.12	17,391
18 Sep 20	88.94000 -1.56	90.91	88.64	90.09	33,307
17 Sep 20	90.50000 -0.76	91.57	89.53	89.53	41,237
16 Sep 20	91.26000 -0.66	94.30	90.38	91.97	28,217
15 Sep 20	91.92000 -0.04	92.86	90.59	90.59	24,677
14 Sep 20	91.96000 +0.95	92.61	90.94	91.31	24,357
11 Sep 20	91.01000 +1.48	91.76	89.53	90.40	34,721
10 Sep 20	89.53000 -0.06	91.02	88.25	90.94	42,451
09 Sep 20	89.59000 +1.38	90.32	86.76	88.51	47,936
08 Sep 20	88.21000 -4.39	89.89	84.34	89.44	59,954
04 Sep 20	92.60000 -0.71	96.51	91.70	94.65	49,646
03 Sep 20	93.31000 +1.12	95.31	92.10	93.63	80,303
02 Sep 20	92.19000 +13.29	105.99	84.11	101.20	184,689
01 Sep 20	78.90000 +0.47	79.92	78.59	78.59	9,590
31 Aug 20	78.43000 -1.97	81.35	78.21	79.55	15,444
28 Aug 20	80.40000 -1.10	82.16	80.40	82.16	12,627
27 Aug 20	81.50000 +0.92	81.90	80.63	80.63	16,054
26 Aug 20	80.58000 -0.68	81.06	80.23	81.01	20,020
25 Aug 20	81.26000 -1.92	82.99	80.42	82.99	22,433
24 Aug 20	83.18000 +0.12	83.85	82.34	82.34	19,427
21 Aug 20	83.06000 -0.02	84.00	82.75	83.58	11,203
20 Aug 20	83.08000 -0.41	84.40	82.11	82.11	11,839
19 Aug 20	83.49000 +1.80	84.09	81.55	81.55	26,199
18 Aug 20	81.69000 -0.34	82.36	81.10	81.13	9,484
17 Aug 20	82.03000 +1.78	82.94	80.09	82.23	25,027
14 Aug 20	80.25000 -0.18	81.21	80.25	80.72	15,909
13 Aug 20	80.43000 -1.38	81.81	80.43	81.81	10,126
12 Aug 20	81.81000 +0.24	83.39	81.81	83.35	18,113
11 Aug 20	81.57000 -0.44	82.24	81.30	82.23	11,656
10 Aug 20	82.01000 -0.53	82.69	81.60	82.69	10,883
07 Aug 20	82.54000 -1.01	84.82	82.54	84.82	8,408
06 Aug 20	83.55000 +1.30	83.69	82.54	83.20	19,347
05 Aug 20	82.25000 -1.38	84.11	82.25	83.86	18,475
04 Aug 20	83.63000 +2.12	84.44	80.68	82.20	23,637
31 Jul 20	81.51000 +0.32	81.69	80.27	80.40	21,333
30 Jul 20	81.19000 +0.45	81.36	79.74	80.39	20,396
29 Jul 20	80.74000 -0.53	81.28	80.23	80.81	19,600
28 Jul 20	81.27000 +0.33	81.74	80.62	80.62	26,795
27 Jul 20	80.94000 +0.00	81.97	79.91	81.97	21,383
24 Jul 20	80.94000 -0.68	82.33	80.53	82.33	13,010
23 Jul 20	81.62000 +0.19	82.33	80.77	81.73	7,247
22 Jul 20	81.43000 -2.00	82.92	81.11	82.92	26,513
21 Jul 20	83.43000 -1.59	85.10	82.46	85.10	11,236
20 Jul 20	85.02000 -2.22	88.29	83.76	88.29	16,544
17 Jul 20	87.24000 +5.12	88.31	82.83	82.83	32,592
16 Jul 20	82.12000 +1.12	82.38	80.61	80.82	26,911
15 Jul 20	81.00000 -0.21	81.40	79.78	81.40	19,827
14 Jul 20	81.21000 -0.02	82.30	81.21	81.71	4,711
13 Jul 20	81.23000 -0.73	82.19	80.52	81.80	12,599
10 Jul 20	81.96000 +0.58	82.00	80.68	81.75	6,475
09 Jul 20	81.38000 +0.76	82.27	81.18	82.27	4,934
08 Jul 20	80.62000 -3.32	83.46	80.62	83.46	15,703
07 Jul 20	83.94000 +0.01	84.29	83.74	84.14	4,808
06 Jul 20	83.93000 -1.07	85.06	83.41	84.99	10,651
03 Jul 20	85.00000 -1.07	85.59	84.62	85.59	7,949
02 Jul 20	86.07000 +5.05	87.59	82.11	82.11	26,875
30 Jun 20	81.02000 -1.07	82.50	79.49	82.45	30,512
29 Jun 20	82.09000 +0.15	83.99	81.59	82.43	13,313
26 Jun 20	81.94000 -0.57	83.00	81.29	82.02	8,409
25 Jun 20	82.51000 +0.34	82.91	80.30	81.50	18,900
24 Jun 20	82.17000 +0.57	82.50	81.22	81.50	16,924
23 Jun 20	81.60000 -0.47	83.11	81.07	81.76	11,807
22 Jun 20	82.07000 +0.11	83.31	81.78	82.34	7,328
19 Jun 20	81.96000 -0.37	82.98	81.43	82.98	13,486
18 Jun 20	82.33000 +1.69	83.00	81.19	81.19	5,387
17 Jun 20	80.64000 -0.44	81.54	79.97	81.54	14,442
16 Jun 20	81.08000 -1.86	84.22	80.23	83.87	15,175
15 Jun 20	82.94000 -0.31	84.00	81.46	81.60	11,331
12 Jun 20	83.25000 +2.15	83.57	82.54	82.54	11,552
11 Jun 20	81.10000 -4.02	83.98	81.06	83.97	12,768
10 Jun 20	85.12000 +0.73	85.22	83.91	84.42	12,787
09 Jun 20	84.39000 +0.35	85.03	82.55	84.20	46,733
08 Jun 20	84.04000 -0.44	85.72	83.66	84.28	10,910
05 Jun 20	84.48000 +0.18	85.29	83.71	84.51	20,008
04 Jun 20	84.30000 -2.25	88.73	83.96	88.73	14,737
03 Jun 20	86.55000 +1.37	87.15	85.59	86.02	10,824
02 Jun 20	85.18000 +1.16	85.83	84.01	84.60	13,952
01 Jun 20	84.02000 -2.26	86.69	83.54	86.25	26,073
29 May 20	86.28000 -0.30	86.85	84.59	86.84	19,023
28 May 20	86.58000 +3.78	86.75	83.29	83.29	18,852
27 May 20	82.80000 -1.50	84.56	82.50	84.56	27,557
26 May 20	84.30000 -0.70	84.96	83.36	84.90	14,129
25 May 20	85.00000 +1.90	85.00	82.83	84.13	3,529
22 May 20	83.10000 -0.26	83.76	82.20	82.88	18,228
21 May 20	83.36000 +0.85	84.17	82.02	82.27	20,983
20 May 20	82.51000 +0.14	83.27	82.38	82.85	10,993
19 May 20	82.37000 -2.24	86.10	81.90	85.29	37,110
15 May 20	84.61000 +0.75	84.95	82.02	84.35	10,627
14 May 20	83.86000 +1.05	84.97	80.88	80.88	18,078
13 May 20	82.81000 -1.66	84.47	82.50	84.47	36,013
12 May 20	84.47000 -2.28	88.22	83.75	86.26	38,003
11 May 20	86.75000 -0.05	86.86	86.02	86.41	7,550
08 May 20	86.80000 +0.80	86.99	86.00	86.99	13,359
07 May 20	86.00000 +1.57	87.37	84.58	87.37	36,384
06 May 20	84.43000 -1.42	86.44	84.12	86.44	11,483
05 May 20	85.85000 -1.65	89.49	85.30	88.90	26,043
04 May 20	87.50000 +1.48	87.97	85.57	86.02	15,789
01 May 20	86.02000 +0.21	87.09	83.95	85.20	35,516
30 Apr 20	85.81000 -2.81	88.21	85.51	88.16	50,174
29 Apr 20	88.62000 -1.39	91.34	87.83	90.50	29,701
28 Apr 20	90.01000 +3.14	90.01	86.48	86.88	15,958
27 Apr 20	86.87000 +1.23	86.87	85.06	85.58	35,622
24 Apr 20	85.64000 -1.41	88.46	85.00	88.46	27,820
23 Apr 20	87.05000 +1.69	87.94	85.22	85.22	40,553
22 Apr 20	85.36000 +1.16	86.00	84.20	84.75	18,027
21 Apr 20	84.20000 -1.98	86.63	84.20	85.86	21,716
20 Apr 20	86.18000 +1.72	86.18	82.55	82.55	30,058
17 Apr 20	84.46000 +1.65	85.19	82.75	83.55	25,225
16 Apr 20	82.81000 -0.27	84.37	81.95	83.20	29,994
15 Apr 20	83.08000 -0.92	84.56	82.37	82.37	23,491
14 Apr 20	84.00000 +2.21	84.49	81.39	81.70	55,364
13 Apr 20	81.79000 +0.47	82.59	79.89	81.55	47,183
09 Apr 20	81.32000 -3.01	85.46	80.50	84.82	35,516
08 Apr 20	84.33000 +0.13	85.59	83.43	84.73	25,520
07 Apr 20	84.20000 -1.71	88.55	84.02	86.91	134,149
06 Apr 20	85.91000 +2.31	87.46	83.06	84.19	31,143
03 Apr 20	83.60000 -0.16	84.18	81.55	83.01	26,182
02 Apr 20	83.76000 +0.57	85.37	83.05	83.05	34,874
01 Apr 20	83.19000 -3.69	86.93	83.02	85.70	47,199
31 Mar 20	86.88000 +2.36	88.52	84.87	84.87	57,415
30 Mar 20	84.52000 +3.11	85.22	80.40	82.29	65,950
27 Mar 20	81.41000 +1.57	84.46	77.30	77.30	22,954
26 Mar 20	79.84000 -0.40	83.51	77.88	80.28	10,242
25 Mar 20	80.24000 +1.83	84.65	76.96	79.00	22,597
24 Mar 20	78.41000 +4.27	78.91	75.91	77.78	29,171
23 Mar 20	74.14000 -1.87	76.64	70.95	76.64	19,813
20 Mar 20	76.01000 -2.57	81.52	75.91	80.60	14,372
19 Mar 20	78.58000 +3.40	79.68	72.10	73.43	33,791
18 Mar 20	75.18000 -10.67	84.85	71.00	83.04	60,609
17 Mar 20	85.85000 +6.21	89.63	78.76	80.35	72,239
16 Mar 20	79.64000 -6.63	86.04	78.33	79.09	52,342
13 Mar 20	86.27000 +10.35	86.27	77.07	79.77	38,920
12 Mar 20	75.92000 -11.76	84.79	75.61	84.70	69,851
11 Mar 20	87.68000 -3.94	91.00	87.30	89.99	41,761
10 Mar 20	91.62000 +2.01	92.41	88.71	91.72	37,313
09 Mar 20	89.61000 -4.25	92.73	85.14	92.18	47,480
06 Mar 20	93.86000 +1.04	93.95	90.81	92.05	27,479
05 Mar 20	92.82000 -2.67	95.22	91.86	95.22	27,280
04 Mar 20	95.49000 +2.23	95.49	93.60	93.60	19,030
03 Mar 20	93.26000 -0.74	95.46	93.02	94.42	37,058
02 Mar 20	94.00000 +1.86	94.08	91.18	92.00	31,691
28 Feb 20	92.14000 -2.49	94.24	90.50	94.24	41,378
27 Feb 20	94.63000 -0.36	94.90	93.52	93.92	16,035
26 Feb 20	94.99000 -0.09	95.73	94.21	94.99	26,334
25 Feb 20	95.08000 -0.55	96.05	94.78	95.83	31,535
24 Feb 20	95.63000 +0.58	96.02	94.99	94.99	18,683
21 Feb 20	95.05000 +0.42	95.60	94.15	94.59	24,423
20 Feb 20	94.63000 -0.16	95.53	94.12	94.94	18,395
19 Feb 20	94.79000 +0.17	95.34	93.15	94.81	30,558
18 Feb 20	94.62000 +0.12	95.15	94.04	94.79	35,231
14 Feb 20	94.50000 -0.71	95.40	94.01	95.37	20,115
13 Feb 20	95.21000 +0.82	95.99	93.79	94.38	41,550
12 Feb 20	94.39000 +0.30	94.66	93.43	94.10	35,895
11 Feb 20	94.09000 -1.88	96.07	93.83	95.97	66,565
10 Feb 20	95.97000 -1.68	97.90	95.67	97.49	89,229
07 Feb 20	97.65000 +1.52	98.06	94.84	96.13	48,698
06 Feb 20	96.13000 +0.81	96.86	95.23	96.00	40,661
05 Feb 20	95.32000 -0.13	95.81	93.47	95.45	57,807
04 Feb 20	95.45000 +0.97	95.65	93.97	94.48	46,626
03 Feb 20	94.48000 +1.76	94.63	92.60	92.71	31,782
31 Jan 20	92.72000 -1.08	94.00	92.21	93.59	117,074
30 Jan 20	93.80000 -0.05	94.62	93.60	94.01	28,675
29 Jan 20	93.85000 -0.70	95.04	93.68	94.67	16,979
28 Jan 20	94.55000 -0.34	95.57	94.42	94.55	44,706
27 Jan 20	94.89000 +0.82	94.89	93.10	93.66	39,059
24 Jan 20	94.07000 +0.81	94.35	93.04	93.18	70,136
23 Jan 20	93.26000 -1.61	95.24	92.85	95.24	40,055
22 Jan 20	94.87000 +1.24	95.38	93.20	94.14	54,637
21 Jan 20	93.63000 -0.77	94.40	93.00	94.02	51,270
20 Jan 20	94.40000 +0.68	94.65	93.52	94.24	26,800
17 Jan 20	93.72000 -0.99	94.56	92.45	94.56	43,131
16 Jan 20	94.71000 +1.53	96.42	91.99	93.28	82,383
15 Jan 20	93.18000 -10.21	103.34	92.81	103.34	100,399
14 Jan 20	103.39000 -0.72	104.60	102.26	104.39	31,989
13 Jan 20	104.11000 +0.05	104.34	103.25	104.05	21,604
10 Jan 20	104.06000 +0.82	104.73	103.75	103.75	23,997
09 Jan 20	103.24000 -0.56	104.37	102.87	104.06	19,157
08 Jan 20	103.80000 -0.01	105.26	103.68	104.73	24,778
07 Jan 20	103.81000 -0.38	104.75	103.12	103.98	26,503
06 Jan 20	104.19000 -0.27	105.29	103.12	104.30	24,083
03 Jan 20	104.46000 +0.87	104.74	103.40	103.40	27,986
02 Jan 20	103.59000 -0.50	104.34	102.41	104.05	9,892
31 Dec 19	104.09000 +0.55	104.29	102.55	103.54	23,155
30 Dec 19	103.54000 -0.20	103.98	102.83	103.98	4,639
27 Dec 19	103.74000 +0.05	103.75	102.70	103.28	10,933
24 Dec 19	103.69000 -0.11	104.17	103.53	104.09	3,673
23 Dec 19	103.80000 -0.20	104.87	103.65	104.34	9,142
20 Dec 19	104.00000 +1.30	105.11	102.53	102.55	26,690
19 Dec 19	102.70000 +1.00	102.84	101.77	101.77	14,396
18 Dec 19	101.70000 -0.37	102.86	101.61	101.89	10,944
17 Dec 19	102.07000 -1.83	104.20	101.37	103.60	20,118
16 Dec 19	103.90000 -0.10	104.37	103.21	104.00	21,246
13 Dec 19	104.00000 -0.64	105.11	103.52	104.59	12,512
12 Dec 19	104.64000 -0.18	105.36	104.06	105.07	21,106
11 Dec 19	104.82000 +0.86	105.35	103.84	103.88	15,558
10 Dec 19	103.96000 -0.04	104.40	103.41	104.11	12,834
09 Dec 19	104.00000 +0.19	104.20	103.37	103.57	15,747
06 Dec 19	103.81000 -0.64	104.46	102.67	104.13	19,199
05 Dec 19	104.45000 +0.93	106.77	102.82	106.77	26,754
04 Dec 19	103.52000 +0.61	104.05	102.03	103.04	12,825
03 Dec 19	102.91000 +0.24	103.43	102.46	102.91	9,072
02 Dec 19	102.67000 -0.30	103.32	100.67	102.94	17,559
29 Nov 19	102.97000 -0.31	103.85	102.25	102.97	4,952
28 Nov 19	103.28000 +0.77	103.28	101.60	102.43	14,321
27 Nov 19	102.51000 -1.16	104.01	101.72	103.56	11,312
26 Nov 19	103.67000 -3.24	107.22	103.57	106.82	16,560
25 Nov 19	106.91000 +0.41	107.88	106.21	106.50	8,129
22 Nov 19	106.50000 -0.54	107.61	106.42	106.96	11,922
21 Nov 19	107.04000 +0.97	107.38	105.78	106.07	17,121
20 Nov 19	106.07000 -0.65	106.99	105.60	106.97	12,142
19 Nov 19	106.72000 +0.07	107.31	105.71	105.71	22,679
18 Nov 19	106.65000 +1.39	106.99	105.02	105.02	11,791
15 Nov 19	105.26000 -0.11	106.51	104.92	106.51	20,608
14 Nov 19	105.37000 +1.19	106.00	102.25	104.49	23,426
13 Nov 19	104.18000 +1.47	104.44	102.47	103.00	40,582
12 Nov 19	102.71000 +0.82	102.74	100.74	101.63	27,771
11 Nov 19	101.89000 +1.55	102.36	100.29	100.29	11,256
08 Nov 19	100.34000 +0.78	100.63	99.52	99.56	32,648
07 Nov 19	99.56000 +0.45	100.42	98.43	99.25	15,972
06 Nov 19	99.11000 -0.39	99.88	97.87	99.69	38,668
05 Nov 19	99.50000 -2.82	102.30	99.30	101.69	11,509
04 Nov 19	102.32000 +0.48	103.09	101.49	102.26	22,143
01 Nov 19	101.84000 -0.09	103.53	101.19	103.41	32,739
31 Oct 19	101.93000 +2.03	102.50	98.86	100.38	44,665
30 Oct 19	99.90000 +2.69	100.38	97.28	97.28	16,550
29 Oct 19	97.21000 +0.86	98.82	96.12	96.12	24,258
28 Oct 19	96.35000 +0.68	97.18	95.77	95.79	18,023
25 Oct 19	95.67000 -2.27	97.18	93.60	93.60	18,277
22 Oct 19	97.94000 +0.55	98.58	97.53	97.53	11,341
21 Oct 19	97.39000 -0.25	98.14	97.00	97.89	6,658
18 Oct 19	97.64000 -1.40	98.88	97.64	98.71	9,834
17 Oct 19	99.04000 +0.73	99.52	98.51	98.54	5,130
16 Oct 19	98.31000 +2.00	99.24	96.50	96.51	40,836
15 Oct 19	96.31000 -0.09	97.85	95.51	96.42	24,549
11 Oct 19	96.40000 -0.05	96.87	95.82	96.25	6,980
10 Oct 19	96.45000 +0.14	96.76	95.48	96.26	14,897
09 Oct 19	96.31000 +1.08	97.64	95.17	95.25	9,420
08 Oct 19	95.23000 -0.72	96.23	94.31	96.04	13,050
07 Oct 19	95.95000 -0.02	96.46	95.47	95.98	9,145
04 Oct 19	95.97000 +0.11	96.74	95.68	96.49	3,743
03 Oct 19	95.86000 +0.11	96.64	94.55	95.06	13,907
02 Oct 19	95.75000 -0.19	96.24	95.22	95.67	5,758
01 Oct 19	95.94000 +0.50	96.35	95.60	95.60	6,551
30 Sep 19	95.44000 -0.33	96.95	94.96	96.23	10,320
27 Sep 19	95.77000 -2.51	98.50	95.29	98.47	8,164
26 Sep 19	98.28000 +0.71	98.78	97.83	98.07	10,204
25 Sep 19	97.57000 -1.93	100.25	97.19	99.81	19,685
24 Sep 19	99.50000 +0.29	99.91	99.21	99.33	5,772
23 Sep 19	99.21000 +0.07	100.43	99.21	100.43	9,112
20 Sep 19	99.14000 +0.10	100.08	98.61	99.58	13,264
19 Sep 19	99.04000 +1.03	99.35	98.45	98.65	7,277
18 Sep 19	98.01000 -1.89	99.61	97.88	99.61	20,447
17 Sep 19	99.90000 +3.89	100.18	96.15	96.15	28,933
16 Sep 19	96.01000 -0.01	96.03	95.14	96.02	8,257
13 Sep 19	96.02000 -1.06	97.77	96.02	97.06	19,488
12 Sep 19	97.08000 -0.14	98.18	96.85	97.22	7,640
11 Sep 19	97.22000 +1.42	97.50	95.07	95.74	18,334
10 Sep 19	95.80000 +0.49	96.35	95.23	95.34	14,151
09 Sep 19	95.31000 +0.80	95.31	94.01	94.69	6,965
06 Sep 19	94.51000 +0.00	94.96	93.97	94.05	8,037
05 Sep 19	94.51000 +0.83	94.64	93.50	93.93	7,347
04 Sep 19	93.68000 +0.25	94.64	93.47	93.87	6,907
03 Sep 19	93.43000 -0.41	94.80	92.77	93.85	5,797
30 Aug 19	93.84000 +0.74	94.15	93.07	93.68	19,739
29 Aug 19	93.10000 -0.48	93.74	92.76	93.74	7,406
28 Aug 19	93.58000 +1.68	93.76	91.13	91.90	21,811
27 Aug 19	91.90000 -0.90	93.03	91.90	92.80	15,817
26 Aug 19	92.80000 -0.85	93.90	92.44	93.85	10,569
23 Aug 19	93.65000 -1.16	95.09	93.26	94.50	19,896
22 Aug 19	94.81000 -1.46	96.16	94.45	96.15	19,460
21 Aug 19	96.27000 +0.14	96.33	95.76	95.99	9,822
20 Aug 19	96.13000 +0.11	96.38	93.92	95.50	34,866
19 Aug 19	96.02000 +0.19	96.48	95.83	95.88	8,160
16 Aug 19	95.83000 +0.80	96.43	95.49	95.59	18,894
15 Aug 19	95.03000 -0.23	95.80	94.63	95.04	14,942
14 Aug 19	95.26000 -0.57	96.38	95.13	95.54	17,304
13 Aug 19	95.83000 +0.84	96.34	94.28	94.79	35,718
12 Aug 19	94.99000 +1.39	95.72	93.50	93.53	26,355
09 Aug 19	93.60000 -2.19	95.83	92.80	95.58	17,369
08 Aug 19	95.79000 -0.94	97.39	95.74	96.74	18,258
07 Aug 19	96.73000 -0.07	97.39	95.36	96.40	14,176
06 Aug 19	96.80000 +1.54	97.00	94.81	94.81	14,110
02 Aug 19	95.26000 -0.46	96.36	95.02	95.51	17,790
01 Aug 19	95.72000 +1.72	95.96	93.94	93.94	15,085
31 Jul 19	94.00000 +0.06	94.48	93.04	93.67	16,695
30 Jul 19	93.94000 -0.46	95.55	93.67	94.64	7,829
29 Jul 19	94.40000 +1.55	94.58	92.00	92.00	21,840
26 Jul 19	92.85000 -0.87	93.82	92.85	93.47	9,439
25 Jul 19	93.72000 -0.25	94.43	93.48	93.73	38,248
24 Jul 19	93.97000 +1.23	94.01	91.50	92.61	19,507
23 Jul 19	92.74000 +0.71	92.82	91.07	91.62	16,786
22 Jul 19	92.03000 -0.78	93.31	91.33	93.06	11,603
19 Jul 19	92.81000 +0.51	93.32	91.37	91.56	25,418
18 Jul 19	92.30000 -0.94	93.97	92.02	93.09	52,296
17 Jul 19	93.24000 -1.50	95.00	92.93	94.85	38,785
16 Jul 19	94.74000 +1.39	95.00	93.24	93.53	31,091
15 Jul 19	93.35000 +3.33	93.74	88.25	90.05	47,185
12 Jul 19	90.02000 +2.87	93.15	87.63	87.88	61,715
11 Jul 19	87.15000 +5.10	88.00	82.84	83.31	40,136
10 Jul 19	82.05000 -0.19	82.35	81.95	82.26	9,313
09 Jul 19	82.24000 -0.66	82.85	81.77	82.85	12,287
08 Jul 19	82.90000 -0.75	84.00	82.65	83.60	33,753
05 Jul 19	83.65000 -0.18	83.99	83.50	83.99	17,977
04 Jul 19	83.83000 -0.24	84.18	83.50	84.06	6,730
03 Jul 19	84.07000 -0.53	84.53	84.02	84.53	13,568
02 Jul 19	84.60000 +1.04	84.84	83.50	83.62	7,408
28 Jun 19	83.56000 +0.28	83.80	82.91	83.29	3,343
27 Jun 19	83.28000 +0.69	83.33	82.44	83.17	6,368
26 Jun 19	82.59000 -0.71	83.40	82.35	83.30	20,644
25 Jun 19	83.30000 -0.16	83.81	83.09	83.81	9,383
24 Jun 19	83.46000 +0.17	84.48	83.40	83.40	9,707
21 Jun 19	83.29000 -0.62	84.18	82.87	83.76	20,068
20 Jun 19	83.91000 -0.53	85.04	83.50	84.45	15,518
19 Jun 19	84.44000 +1.51	84.64	82.83	82.83	32,981
18 Jun 19	82.93000 -0.69	83.88	82.90	83.88	8,124
17 Jun 19	83.62000 +0.80	84.50	82.37	82.37	12,640
14 Jun 19	82.82000 +0.07	83.07	81.63	82.60	23,769
13 Jun 19	82.75000 -1.72	84.57	82.52	84.56	11,896
12 Jun 19	84.47000 -0.28	85.22	84.45	84.92	14,270
11 Jun 19	84.75000 +0.34	85.18	84.14	84.41	7,545
10 Jun 19	84.41000 -0.04	84.41	83.95	84.24	4,244
07 Jun 19	84.45000 +0.30	84.85	83.77	83.85	8,640
06 Jun 19	84.15000 -0.09	85.31	83.87	85.31	47,418
05 Jun 19	84.24000 +0.17	84.73	83.87	84.08	20,334
04 Jun 19	84.07000 +0.18	84.52	83.37	84.50	5,144
03 Jun 19	83.89000 -0.58	85.37	83.60	84.57	7,012
31 May 19	84.47000 -1.21	85.14	84.45	85.14	7,292
30 May 19	85.68000 -0.31	86.00	85.37	85.98	11,097
29 May 19	85.99000 +0.12	86.21	84.71	85.87	14,758
28 May 19	85.87000 +1.17	85.97	85.19	85.19	20,138
27 May 19	84.70000 +1.18	85.74	83.52	83.53	10,450
24 May 19	83.52000 -1.98	85.68	83.52	85.50	11,972
23 May 19	85.50000 +0.36	86.59	84.51	85.14	21,299
22 May 19	85.14000 +0.92	85.14	83.78	84.27	9,030
21 May 19	84.22000 +0.12	84.64	83.91	84.25	14,531
17 May 19	84.10000 -1.04	84.93	83.66	84.89	13,453
16 May 19	85.14000 -0.64	86.36	85.14	85.79	11,954
15 May 19	85.78000 -0.51	86.47	85.72	86.19	17,913
14 May 19	86.29000 +0.05	88.17	85.93	88.17	25,704
13 May 19	86.24000 +0.91	86.52	85.13	85.13	17,420
10 May 19	85.33000 +0.39	86.25	84.80	84.80	18,616
09 May 19	84.94000 +0.44	85.01	84.25	84.39	16,866
08 May 19	84.50000 +2.09	84.62	82.42	82.42	33,006
07 May 19	82.41000 +0.30	83.22	81.42	81.64	16,010
06 May 19	82.11000 +0.62	82.41	80.52	80.96	5,651
03 May 19	81.49000 -1.51	83.00	81.28	83.00	11,183
02 May 19	83.00000 +0.03	83.65	82.67	82.97	17,389
01 May 19	82.97000 +0.67	83.44	82.12	82.12	5,664
30 Apr 19	82.30000 +0.74	82.40	81.40	81.47	19,624
29 Apr 19	81.56000 -0.06	82.24	81.27	81.27	17,591
26 Apr 19	81.62000 +0.73	81.98	80.78	80.78	5,864
25 Apr 19	80.89000 +0.13	81.35	80.54	80.54	19,031
24 Apr 19	80.76000 +0.68	81.00	80.56	80.78	6,716
23 Apr 19	80.08000 -0.62	81.47	79.83	81.47	8,266
22 Apr 19	80.70000 -1.40	82.02	80.61	81.32	11,327
18 Apr 19	82.10000 +0.23	82.39	80.81	81.53	18,636
17 Apr 19	81.87000 -0.55	82.43	81.37	82.42	14,529
16 Apr 19	82.42000 +0.06	82.81	82.13	82.42	9,773
15 Apr 19	82.36000 +0.52	83.04	81.78	81.80	9,575
12 Apr 19	81.84000 +0.53	82.00	80.67	81.07	20,859
11 Apr 19	81.31000 -2.37	84.19	80.69	84.19	40,432
10 Apr 19	83.68000 +6.64	83.93	77.26	77.26	49,705
09 Apr 19	77.04000 -1.94	78.75	76.72	78.40	12,609
08 Apr 19	78.98000 -1.00	80.11	78.73	80.09	10,202
05 Apr 19	79.98000 -0.22	80.51	79.55	80.25	5,111
04 Apr 19	80.20000 +0.27	80.21	79.54	79.77	6,730
03 Apr 19	79.93000 +0.02	80.40	79.58	79.98	13,509
02 Apr 19	79.91000 +1.07	80.06	78.81	78.81	6,988
01 Apr 19	78.84000 +0.20	79.06	78.33	78.81	7,122
29 Mar 19	78.64000 -0.36	79.27	78.21	79.17	9,616
28 Mar 19	79.00000 -1.10	80.66	78.71	80.11	17,430
27 Mar 19	80.10000 +2.62	80.79	77.78	77.99	29,058
26 Mar 19	77.48000 +0.08	77.81	77.19	77.57	25,546
25 Mar 19	77.40000 +0.16	77.60	77.11	77.26	14,609
22 Mar 19	77.24000 +0.07	77.27	76.78	77.17	35,177
21 Mar 19	77.17000 +0.10	77.19	76.65	76.86	8,020
20 Mar 19	77.07000 -0.01	77.21	76.72	77.08	62,364
19 Mar 19	77.08000 +0.27	77.08	76.96	77.00	20,881
18 Mar 19	76.81000 +0.66	76.95	76.05	76.37	31,945
15 Mar 19	76.15000 -0.75	77.26	76.15	77.21	13,703
14 Mar 19	76.90000 +0.04	77.61	76.42	77.14	26,149
13 Mar 19	76.86000 -0.25	77.86	76.42	76.99	22,300
12 Mar 19	77.11000 +0.23	77.84	76.66	77.17	18,578
11 Mar 19	76.88000 +0.56	77.10	76.30	76.42	17,659
08 Mar 19	76.32000 +0.14	76.64	75.85	76.08	21,670
07 Mar 19	76.18000 -0.33	76.68	75.93	76.41	15,199
06 Mar 19	76.51000 +0.49	77.00	75.78	76.13	26,659
05 Mar 19	76.02000 -0.52	77.00	75.89	76.01	50,949
04 Mar 19	76.54000 +2.54	76.54	73.75	74.12	15,664
01 Mar 19	74.00000 +1.01	75.18	73.16	73.24	34,264
28 Feb 19	72.99000 +1.11	73.49	71.69	72.15	29,564
27 Feb 19	71.88000 +4.82	72.20	67.70	67.70	46,534
26 Feb 19	67.06000 +0.10	67.47	66.69	67.00	7,310
25 Feb 19	66.96000 -0.01	67.30	66.66	67.05	5,589
22 Feb 19	66.97000 -0.82	67.94	66.97	67.76	3,551
21 Feb 19	67.79000 +0.97	68.14	66.71	66.89	8,220
20 Feb 19	66.82000 +0.01	67.17	66.17	66.75	11,543
19 Feb 19	66.81000 -1.39	68.12	66.47	68.12	19,695
15 Feb 19	68.20000 -0.08	68.58	68.00	68.49	10,743
14 Feb 19	68.28000 +0.67	68.78	67.41	67.59	6,392
13 Feb 19	67.61000 -0.59	68.33	67.36	68.09	7,629
12 Feb 19	68.20000 +0.81	68.44	67.08	67.59	7,490
11 Feb 19	67.39000 -1.27	68.51	67.39	68.51	3,874
08 Feb 19	68.66000 +0.69	68.91	67.67	68.03	8,327
07 Feb 19	67.97000 +0.12	68.06	67.32	67.92	6,937
06 Feb 19	67.85000 -0.18	68.06	67.45	68.04	6,942
05 Feb 19	68.03000 -0.37	68.92	67.58	68.61	17,351
04 Feb 19	68.40000 +0.17	68.40	67.51	68.29	5,173
01 Feb 19	68.23000 +0.83	68.32	67.40	67.40	17,115
31 Jan 19	67.40000 +0.18	67.59	66.90	67.30	4,314
30 Jan 19	67.22000 -0.24	67.67	66.64	67.67	10,418
29 Jan 19	67.46000 +0.39	67.72	66.95	67.27	13,090
28 Jan 19	67.07000 +0.10	67.42	66.39	66.81	15,956
25 Jan 19	66.97000 +0.21	67.51	66.46	66.95	12,933
24 Jan 19	66.76000 +1.11	66.84	66.00	66.27	8,300
23 Jan 19	65.65000 +0.40	65.97	64.79	65.08	5,820
22 Jan 19	65.25000 -0.63	66.26	63.98	66.17	17,430
21 Jan 19	65.88000 -0.91	67.02	65.88	67.02	3,759
18 Jan 19	66.79000 -0.26	67.78	66.79	67.35	19,717
17 Jan 19	67.05000 +0.60	67.80	66.53	66.57	6,547
16 Jan 19	66.45000 -0.91	67.81	65.84	67.81	12,383
15 Jan 19	67.36000 -0.22	68.10	67.03	68.10	37,859
14 Jan 19	67.58000 +2.16	67.88	65.23	65.23	32,178
11 Jan 19	65.42000 +4.64	65.77	60.39	60.58	31,420
10 Jan 19	60.78000 +1.04	60.78	59.38	59.62	12,006
09 Jan 19	59.74000 +0.59	59.74	58.58	59.34	16,373
08 Jan 19	59.15000 +0.03	60.11	58.56	60.11	13,414
07 Jan 19	59.12000 +1.04	59.15	58.31	58.44	5,415
04 Jan 19	58.08000 -0.83	59.50	57.73	59.50	6,040
03 Jan 19	58.91000 +0.65	58.98	57.49	58.22	15,900
02 Jan 19	58.26000 +0.02	58.30	57.73	57.85	5,737
31 Dec 18	58.24000 +0.12	58.63	57.92	58.27	11,481
28 Dec 18	58.12000 +1.79	58.79	57.01	57.01	10,093
27 Dec 18	56.33000 +0.80	56.67	54.93	56.35	8,147
24 Dec 18	55.53000 -0.63	56.56	55.22	55.88	4,577
21 Dec 18	56.16000 -1.62	58.37	56.16	58.20	21,383
20 Dec 18	57.78000 +0.13	58.55	57.33	57.55	28,424
19 Dec 18	57.65000 +0.38	58.88	57.40	57.40	38,086
18 Dec 18	57.27000 +0.85	57.55	56.55	56.55	28,355
17 Dec 18	56.42000 -3.25	59.48	56.39	59.47	32,886
14 Dec 18	59.67000 -1.21	60.58	59.67	60.58	20,702
13 Dec 18	60.88000 -1.31	62.52	60.88	62.41	14,384
12 Dec 18	62.19000 -0.39	63.09	62.00	62.94	17,542
11 Dec 18	62.58000 +0.84	63.25	61.85	61.88	12,049
10 Dec 18	61.74000 -0.37	62.31	60.83	62.18	34,631
07 Dec 18	62.11000 +0.74	62.63	61.58	61.58	33,620
06 Dec 18	61.37000 -0.56	61.73	59.89	61.22	19,039
05 Dec 18	61.93000 +0.32	62.52	61.35	61.61	17,071
04 Dec 18	61.61000 -0.71	62.28	61.55	62.25	13,263
03 Dec 18	62.32000 +0.09	63.03	61.71	62.52	13,955
30 Nov 18	62.23000 +0.13	62.64	61.59	62.16	12,636
29 Nov 18	62.10000 +1.42	62.54	60.72	60.72	29,569
28 Nov 18	60.68000 +0.90	60.89	59.60	59.80	6,761
27 Nov 18	59.78000 +0.17	60.06	58.89	59.68	17,683
26 Nov 18	59.61000 -0.66	60.37	59.22	60.32	17,918
23 Nov 18	60.27000 -0.54	60.53	59.97	60.53	6,291
22 Nov 18	60.81000 +0.21	61.24	59.78	60.66	12,742
21 Nov 18	60.60000 +1.40	60.98	59.09	59.22	19,258
20 Nov 18	59.20000 -1.53	60.67	58.81	60.55	13,185
19 Nov 18	60.73000 -0.77	61.38	60.73	61.34	10,912
16 Nov 18	61.50000 -0.06	61.76	61.12	61.46	17,997
15 Nov 18	61.56000 -0.50	62.03	60.63	62.03	12,266
14 Nov 18	62.06000 -0.02	62.24	61.86	62.12	2,752
13 Nov 18	62.08000 -0.02	62.80	61.55	61.63	24,890
12 Nov 18	62.10000 -0.55	62.49	62.10	62.49	32,548
09 Nov 18	62.65000 -0.47	62.86	62.06	62.86	6,668
08 Nov 18	63.12000 -1.52	65.05	62.49	64.64	15,131
07 Nov 18	64.64000 +0.99	64.64	63.39	63.78	24,529
06 Nov 18	63.65000 -1.35	65.66	63.09	64.88	29,313
05 Nov 18	65.00000 +0.86	66.25	64.14	64.14	27,171
02 Nov 18	64.14000 +0.75	64.59	63.01	63.26	44,203
01 Nov 18	63.39000 +1.59	64.05	60.26	60.26	42,649
31 Oct 18	61.80000 +0.58	62.00	60.89	61.33	22,143
30 Oct 18	61.22000 -0.10	61.65	60.92	61.40	5,870
29 Oct 18	61.32000 +0.40	61.96	60.97	61.00	14,256
26 Oct 18	60.92000 -1.97	62.92	60.46	62.79	8,103
25 Oct 18	62.89000 +1.33	62.89	61.02	61.74	18,170
24 Oct 18	61.56000 -1.70	63.31	61.50	63.31	5,463
23 Oct 18	63.26000 -0.16	63.26	62.53	63.17	18,513
22 Oct 18	63.42000 +0.33	63.91	62.72	63.15	17,131
19 Oct 18	63.09000 -1.67	64.58	63.08	64.58	10,423
18 Oct 18	64.76000 +1.29	64.76	63.17	63.28	14,126
17 Oct 18	63.47000 +2.98	63.55	60.54	60.54	13,937
16 Oct 18	60.49000 +0.75	60.95	59.58	59.74	2,141
15 Oct 18	59.74000 +1.02	60.28	58.71	58.71	8,894
12 Oct 18	58.72000 -0.16	59.40	57.95	59.16	9,756
11 Oct 18	58.88000 -0.86	60.18	58.71	59.70	32,531
10 Oct 18	59.74000 +0.73	59.81	58.76	59.01	10,314
09 Oct 18	59.01000 -0.19	59.49	58.80	59.10	13,416
05 Oct 18	59.20000 -0.14	59.34	58.38	59.20	14,846
04 Oct 18	59.34000 -0.67	60.13	58.91	60.08	5,168
03 Oct 18	60.01000 +0.64	60.05	59.23	59.40	3,936
02 Oct 18	59.37000 +0.40	59.51	58.46	58.92	7,262
01 Oct 18	58.97000 +0.71	59.05	58.16	58.45	6,110
28 Sep 18	58.26000 -1.69	59.79	58.21	59.79	3,107
27 Sep 18	59.95000 +0.57	60.60	59.23	59.38	5,657
26 Sep 18	59.38000 +1.51	59.63	57.93	57.93	9,595
25 Sep 18	57.87000 -1.87	59.85	57.87	59.85	14,139
24 Sep 18	59.74000 -0.24	60.03	58.83	59.98	17,703
21 Sep 18	59.98000 +0.29	59.98	59.09	59.67	10,673
20 Sep 18	59.69000 +1.04	59.69	58.72	58.72	8,534
19 Sep 18	58.65000 -0.48	59.69	58.46	59.14	12,829
18 Sep 18	59.13000 -0.11	59.72	58.46	59.25	9,799
17 Sep 18	59.24000 -0.87	60.48	59.15	60.02	11,602
14 Sep 18	60.11000 -0.75	60.70	60.11	60.70	4,096
13 Sep 18	60.86000 +1.30	60.90	59.80	60.11	6,836
12 Sep 18	59.56000 +1.27	59.98	57.53	58.30	11,228
11 Sep 18	58.29000 -0.75	59.04	58.28	59.04	4,798
10 Sep 18	59.04000 -0.46	59.54	59.00	59.47	8,148
07 Sep 18	59.50000 -0.52	60.05	59.06	59.90	5,916
06 Sep 18	60.02000 +0.26	60.56	59.48	59.78	6,492
05 Sep 18	59.76000 -1.15	60.99	59.45	60.80	8,187
04 Sep 18	60.91000 -1.16	62.07	60.61	62.07	12,232
31 Aug 18	62.07000 +1.03	62.16	60.20	60.72	14,880
30 Aug 18	61.04000 -0.28	61.65	60.94	61.32	5,365
29 Aug 18	61.32000 +0.01	62.00	60.95	61.31	9,425
28 Aug 18	61.31000 -1.12	63.12	61.17	62.45	9,370
27 Aug 18	62.43000 -1.36	63.88	61.73	63.59	13,185
24 Aug 18	63.79000 -0.30	64.45	62.63	64.12	13,615
23 Aug 18	64.09000 -0.92	65.25	64.09	65.01	61,752
22 Aug 18	65.01000 -0.29	65.48	65.01	65.27	3,854
21 Aug 18	65.30000 -0.02	65.84	64.16	65.28	16,284
20 Aug 18	65.32000 -0.61	66.56	65.31	66.11	7,990
17 Aug 18	65.93000 +0.94	65.93	64.92	65.03	11,907
16 Aug 18	64.99000 -0.01	65.55	64.98	65.26	5,501
15 Aug 18	65.00000 +0.31	65.01	64.08	64.47	13,991
14 Aug 18	64.69000 -0.30	65.37	64.30	65.11	12,163
13 Aug 18	64.99000 -0.68	65.77	64.53	65.67	6,296
10 Aug 18	65.67000 +0.00	65.80	64.45	65.59	12,313
09 Aug 18	65.67000 +0.80	66.12	64.79	64.83	11,891
08 Aug 18	64.87000 -0.54	65.33	64.38	65.31	21,602
07 Aug 18	65.41000 -1.37	67.17	64.96	66.90	17,932
03 Aug 18	66.78000 +3.32	66.78	63.46	63.46	38,586
02 Aug 18	63.46000 -0.25	63.86	62.89	63.52	12,970
01 Aug 18	63.71000 +1.05	63.71	62.28	62.77	13,458
31 Jul 18	62.66000 +1.33	62.77	61.29	61.29	13,534
30 Jul 18	61.33000 +0.24	61.79	61.06	61.14	12,266
27 Jul 18	61.09000 +0.45	61.10	60.60	60.61	9,205
26 Jul 18	60.64000 +0.44	60.97	60.11	60.11	12,412
25 Jul 18	60.20000 -2.25	62.16	60.19	62.00	14,722
24 Jul 18	62.45000 +1.23	62.96	60.99	61.01	34,876
23 Jul 18	61.22000 -0.20	61.42	61.04	61.42	2,677
20 Jul 18	61.42000 +0.31	61.48	60.82	60.98	5,832
19 Jul 18	61.11000 -0.47	61.63	60.83	61.17	22,784
18 Jul 18	61.58000 -1.33	63.16	61.40	62.91	22,940
17 Jul 18	62.91000 -0.86	63.59	62.91	63.33	5,984
16 Jul 18	63.77000 -0.01	63.77	63.50	63.65	8,365
13 Jul 18	63.78000 +0.60	63.99	63.14	63.14	30,486
12 Jul 18	63.18000 +5.20	64.08	59.99	59.99	58,093
11 Jul 18	57.98000 -0.45	58.32	57.63	58.32	11,355
10 Jul 18	58.43000 +0.57	58.52	57.70	57.95	26,768
09 Jul 18	57.86000 -1.03	58.81	57.15	58.81	15,810
06 Jul 18	58.89000 +0.98	59.88	57.87	57.87	14,365
05 Jul 18	57.91000 +0.11	58.21	57.70	57.85	9,549
04 Jul 18	57.80000 -0.16	58.24	57.80	57.93	15,370
03 Jul 18	57.96000 -0.16	58.05	57.63	58.00	9,870
29 Jun 18	58.12000 -0.23	58.53	58.08	58.32	14,218
28 Jun 18	58.35000 -0.51	59.27	58.35	58.82	7,303
27 Jun 18	58.86000 -1.02	59.91	58.86	59.84	20,228
26 Jun 18	59.88000 -1.02	60.90	59.73	60.88	15,299
25 Jun 18	60.90000 +0.15	61.35	60.66	60.72	18,396
22 Jun 18	60.75000 +0.32	61.34	60.63	60.63	8,276
21 Jun 18	60.43000 -0.96	61.53	60.43	61.39	16,885
20 Jun 18	61.39000 -0.64	62.41	61.21	62.16	10,627
19 Jun 18	62.03000 -0.33	62.31	61.40	62.14	10,603
18 Jun 18	62.36000 +0.06	62.36	61.86	62.32	9,565
15 Jun 18	62.30000 -0.44	63.37	62.30	62.70	14,178
14 Jun 18	62.74000 -0.18	62.88	62.33	62.85	8,663
13 Jun 18	62.92000 -0.44	63.84	62.37	63.05	9,178
12 Jun 18	63.36000 -0.01	63.77	63.12	63.52	2,842
11 Jun 18	63.37000 +1.15	63.65	62.19	62.30	7,413
08 Jun 18	62.22000 +0.21	62.41	61.54	62.01	15,502
07 Jun 18	62.01000 -1.66	64.32	62.01	63.63	11,081
06 Jun 18	63.67000 +0.22	63.95	63.50	63.54	7,972
05 Jun 18	63.45000 -0.89	64.66	63.45	64.66	16,256
04 Jun 18	64.34000 -0.31	64.79	64.34	64.59	3,033
01 Jun 18	64.65000 -0.60	65.18	64.38	65.18	6,521
31 May 18	65.25000 +0.38	65.25	64.75	64.75	21,168
30 May 18	64.87000 -0.09	65.11	64.38	65.11	5,974
29 May 18	64.96000 -0.53	65.39	64.80	65.39	3,509
28 May 18	65.49000 -0.25	65.89	65.05	65.89	583
25 May 18	65.74000 -0.20	66.01	65.57	65.84	4,076
24 May 18	65.94000 -0.22	66.19	65.65	65.86	3,506
23 May 18	66.16000 +0.48	66.44	65.03	65.68	10,561
22 May 18	65.68000 +0.46	66.01	65.18	65.46	18,332
18 May 18	65.22000 -0.15	65.73	65.19	65.37	10,737
17 May 18	65.37000 +0.10	65.97	64.95	65.31	11,251
16 May 18	65.27000 -0.67	66.62	65.26	65.96	12,091
15 May 18	65.94000 +0.55	67.15	65.50	65.50	25,342
14 May 18	65.39000 +0.89	65.73	64.48	64.48	17,997
11 May 18	64.50000 -0.53	64.76	64.25	64.69	11,485
10 May 18	65.03000 +0.17	65.21	64.80	64.92	7,829
09 May 18	64.86000 -0.40	65.26	64.85	65.15	13,034
08 May 18	65.26000 -0.70	66.40	65.25	66.00	27,808
07 May 18	65.96000 -0.45	66.52	65.83	66.52	7,581
04 May 18	66.41000 +0.75	66.48	65.68	65.68	9,176
03 May 18	65.66000 +0.11	65.67	65.50	65.61	15,947
02 May 18	65.55000 +0.05	66.12	65.50	65.65	11,395
01 May 18	65.50000 -0.30	65.77	65.50	65.67	12,938
30 Apr 18	65.80000 -0.52	67.23	65.50	66.69	11,928
27 Apr 18	66.32000 +0.81	66.45	65.71	65.71	2,900
26 Apr 18	65.51000 +0.01	65.68	65.50	65.58	18,408
25 Apr 18	65.50000 -0.71	66.20	65.50	65.94	5,804
24 Apr 18	66.21000 -0.12	66.58	65.79	66.58	16,041
23 Apr 18	66.33000 +0.19	67.08	65.81	66.46	20,332
20 Apr 18	66.14000 +0.09	66.71	66.14	66.29	4,349
19 Apr 18	66.05000 +0.05	66.20	65.73	66.00	19,486
18 Apr 18	66.00000 -1.07	67.57	65.90	67.30	15,244
17 Apr 18	67.07000 +1.11	67.42	65.85	66.13	26,821
16 Apr 18	65.96000 +0.48	66.39	65.43	65.68	12,921
13 Apr 18	65.48000 -2.42	68.71	65.05	68.11	48,143
12 Apr 18	67.90000 +0.21	68.64	67.50	67.78	7,769
11 Apr 18	67.69000 -0.75	69.56	67.43	69.56	5,784
10 Apr 18	68.44000 -3.07	71.68	68.24	71.67	24,870
09 Apr 18	71.51000 -0.74	72.37	71.50	72.25	6,972
06 Apr 18	72.25000 +2.14	72.39	69.76	69.76	26,930
05 Apr 18	70.11000 +1.17	70.28	69.12	69.22	8,280
04 Apr 18	68.94000 +0.43	68.94	68.34	68.40	7,381
03 Apr 18	68.51000 +0.02	69.42	68.28	68.49	9,156
02 Apr 18	68.49000 +0.00	68.99	68.11	68.69	9,931
29 Mar 18	68.49000 +0.04	68.94	68.23	68.44	8,296
28 Mar 18	68.45000 -0.10	68.95	68.32	68.66	11,144
27 Mar 18	68.55000 -0.13	68.99	68.15	68.92	13,591
26 Mar 18	68.68000 -0.32	69.23	68.15	69.23	15,413
23 Mar 18	69.00000 -0.10	69.42	68.89	69.14	9,130
22 Mar 18	69.10000 -0.42	69.89	68.86	69.53	11,658
21 Mar 18	69.52000 -0.41	70.40	69.16	69.16	8,444
20 Mar 18	69.93000 +0.04	70.22	69.30	70.11	16,049
19 Mar 18	69.89000 -0.48	70.38	69.70	70.38	15,270
16 Mar 18	70.37000 -0.41	71.47	69.68	70.81	26,704
15 Mar 18	70.78000 -0.25	71.18	70.55	71.18	19,727
14 Mar 18	71.03000 +0.20	71.03	69.80	71.02	12,785
13 Mar 18	70.83000 -0.47	71.42	69.87	71.42	16,697
12 Mar 18	71.30000 -0.85	72.86	70.80	72.28	14,922
09 Mar 18	72.15000 +0.06	72.49	71.87	72.49	13,126
08 Mar 18	72.09000 -0.36	72.91	71.99	72.72	25,300
07 Mar 18	72.45000 -1.26	73.75	71.98	73.63	9,256
06 Mar 18	73.71000 +1.53	75.95	72.96	72.96	38,626
05 Mar 18	72.18000 +0.02	73.03	71.21	71.21	22,117
02 Mar 18	72.16000 +0.16	72.47	71.46	71.79	22,986
01 Mar 18	72.00000 +0.30	72.10	71.53	71.53	16,488
28 Feb 18	71.70000 -0.56	73.00	71.43	72.86	17,409
27 Feb 18	72.26000 +1.26	72.60	71.53	71.61	21,754
26 Feb 18	71.00000 -0.44	72.06	71.00	71.46	7,627
23 Feb 18	71.44000 +0.63	71.84	70.56	70.56	6,358
22 Feb 18	70.81000 -0.83	72.01	70.50	72.01	13,713
21 Feb 18	71.64000 +0.10	72.08	71.30	71.54	14,056
20 Feb 18	71.54000 -1.26	72.81	71.18	72.81	8,449
16 Feb 18	72.80000 +0.17	73.53	72.49	72.56	21,003
15 Feb 18	72.63000 +0.81	73.29	71.03	72.68	26,540
14 Feb 18	71.82000 -0.69	72.57	71.38	72.51	21,283
13 Feb 18	72.51000 -0.62	73.00	71.66	72.98	32,944
12 Feb 18	73.13000 +0.88	73.31	71.04	73.02	16,140
09 Feb 18	72.25000 +0.24	72.26	70.07	70.09	13,824
08 Feb 18	72.01000 -0.56	72.80	71.74	72.62	47,597
07 Feb 18	72.57000 +0.18	72.68	71.72	72.39	18,418
06 Feb 18	72.39000 -0.16	72.90	69.76	71.19	35,480
05 Feb 18	72.55000 -1.75	74.05	72.01	73.23	26,089
02 Feb 18	74.30000 -0.65	75.04	74.01	74.50	10,522
01 Feb 18	74.95000 -0.09	75.50	74.17	75.38	7,957
31 Jan 18	75.04000 -0.91	76.60	74.60	76.60	19,122
30 Jan 18	75.95000 -0.33	76.10	75.08	75.85	38,563
29 Jan 18	76.28000 -0.69	77.23	76.28	76.80	17,105
26 Jan 18	76.97000 -0.03	77.62	76.75	77.29	11,999
25 Jan 18	77.00000 -0.06	77.35	75.98	77.20	37,835
24 Jan 18	77.06000 -0.03	77.72	76.31	76.54	22,715
23 Jan 18	77.09000 -1.67	78.06	76.76	77.83	18,926
22 Jan 18	78.76000 +0.10	79.03	78.09	78.09	9,705
19 Jan 18	78.66000 +0.95	79.35	77.06	77.70	19,360
18 Jan 18	77.71000 -0.74	78.43	76.91	77.92	20,415
17 Jan 18	78.45000 -1.21	79.97	78.42	79.65	20,836
16 Jan 18	79.66000 -0.59	81.00	79.26	80.15	34,187
15 Jan 18	80.25000 -1.65	81.81	79.90	79.93	14,605
12 Jan 18	81.90000 -3.53	85.32	81.59	83.91	28,634
11 Jan 18	85.43000 -2.91	88.07	85.08	88.07	57,337
10 Jan 18	88.34000 -0.11	88.74	87.70	88.45	40,781
09 Jan 18	88.45000 -0.94	89.04	88.18	89.00	43,321
08 Jan 18	89.39000 -0.19	89.39	88.44	89.06	34,212
05 Jan 18	89.58000 -0.22	90.66	89.18	89.75	14,097
04 Jan 18	89.80000 -0.29	90.55	89.29	90.09	15,768
03 Jan 18	90.09000 -0.05	90.14	89.51	89.51	11,070
02 Jan 18	90.14000 -0.37	91.26	89.90	90.84	9,162
29 Dec 17	90.51000 +0.97	90.51	89.50	89.98	21,423
28 Dec 17	89.54000 -0.46	89.77	89.37	89.52	9,299
27 Dec 17	90.00000 -0.05	90.00	89.06	89.58	13,066
22 Dec 17	90.05000 +0.07	91.27	89.47	89.47	13,512
21 Dec 17	89.98000 +0.62	90.58	89.16	89.16	11,118
20 Dec 17	89.36000 +0.45	89.51	88.87	88.91	6,126
19 Dec 17	88.91000 -0.41	90.02	88.71	89.13	19,328
18 Dec 17	89.32000 -1.34	90.96	89.32	90.42	5,088
15 Dec 17	90.66000 +0.27	91.42	90.44	91.01	33,761
14 Dec 17	90.39000 -1.47	91.95	90.39	91.77	23,617
13 Dec 17	91.86000 -0.14	92.00	91.46	91.48	8,741
12 Dec 17	92.00000 +0.21	92.11	91.41	92.08	6,363
11 Dec 17	91.79000 -0.21	92.48	91.63	92.48	9,270
08 Dec 17	92.00000 +0.00	92.49	91.72	92.10	21,531
07 Dec 17	92.00000 -0.50	92.27	91.85	92.24	25,323
06 Dec 17	92.50000 -2.24	94.72	92.35	94.53	15,921
05 Dec 17	94.74000 -0.41	95.62	94.69	95.62	13,388
04 Dec 17	95.15000 -1.72	96.79	94.95	96.79	11,252
01 Dec 17	96.87000 +0.30	96.87	94.02	96.37	21,522
30 Nov 17	96.57000 +0.64	96.75	95.75	96.15	26,454
29 Nov 17	95.93000 +0.14	96.45	95.62	95.63	20,179
28 Nov 17	95.79000 +1.55	95.80	93.62	94.44	43,432
27 Nov 17	94.24000 -0.62	95.32	94.10	95.16	27,711
24 Nov 17	94.86000 +0.53	95.51	94.04	94.60	32,589
23 Nov 17	94.33000 +0.54	94.80	93.64	93.79	15,761
22 Nov 17	93.79000 -1.63	95.79	93.33	95.48	28,908
21 Nov 17	95.42000 +2.95	96.31	92.35	92.93	55,298
20 Nov 17	92.47000 +1.03	93.14	91.50	91.50	33,074
17 Nov 17	91.44000 +1.53	91.44	89.02	89.95	52,999
16 Nov 17	89.91000 +2.21	89.97	87.35	87.78	35,219
15 Nov 17	87.70000 +0.31	87.77	85.95	87.54	42,651
14 Nov 17	87.39000 -0.40	87.77	86.21	87.29	35,996
13 Nov 17	87.79000 +0.25	88.65	86.79	87.39	35,089
10 Nov 17	87.54000 +0.14	89.15	86.48	87.40	46,358
09 Nov 17	87.40000 +0.49	88.24	86.00	86.45	45,986
08 Nov 17	86.91000 +2.10	87.07	84.24	84.24	81,823
07 Nov 17	84.81000 +2.27	85.00	81.49	83.16	96,171
06 Nov 17	82.54000 -1.54	86.70	82.20	84.90	94,522
03 Nov 17	84.08000 -2.57	86.48	83.50	85.70	43,969
02 Nov 17	86.65000 +0.38	87.60	85.48	86.88	27,221
01 Nov 17	86.27000 -1.67	88.48	85.45	88.48	19,062
31 Oct 17	87.94000 +1.85	88.47	85.91	85.91	16,645
30 Oct 17	86.09000 +0.19	87.80	86.01	86.45	12,852
27 Oct 17	85.90000 +1.36	87.19	84.60	84.61	38,183
26 Oct 17	84.54000 +0.09	85.56	84.08	84.45	21,836
25 Oct 17	84.45000 -0.25	84.79	83.98	84.70	19,271
24 Oct 17	84.70000 +0.47	85.45	84.30	84.30	30,632
23 Oct 17	84.23000 +0.13	84.74	83.90	84.08	10,427
20 Oct 17	84.10000 +1.14	84.49	82.60	82.60	24,267
19 Oct 17	82.96000 -0.03	83.20	82.15	82.15	19,872
18 Oct 17	82.99000 +0.63	83.43	82.29	82.50	14,345
17 Oct 17	82.36000 +0.25	82.78	81.76	82.11	17,228
16 Oct 17	82.11000 +0.86	82.11	81.18	81.35	25,253
13 Oct 17	81.25000 -0.83	82.18	81.25	81.75	52,197
12 Oct 17	82.08000 -0.39	82.25	81.66	82.05	24,828
11 Oct 17	82.47000 -0.53	82.80	81.94	82.69	18,844
10 Oct 17	83.00000 +0.00	83.96	82.65	83.96	27,462
06 Oct 17	83.00000 -1.39	83.53	82.20	83.53	28,975
05 Oct 17	84.39000 +0.22	84.81	83.99	84.31	20,267
04 Oct 17	84.17000 +1.26	84.71	83.14	83.26	16,675
03 Oct 17	82.91000 +0.09	83.30	82.62	83.15	20,250
02 Oct 17	82.82000 +0.94	83.33	82.09	82.45	30,346
29 Sep 17	81.88000 +0.79	82.20	80.85	81.00	98,262
28 Sep 17	81.09000 +1.12	81.48	79.53	80.16	23,757
27 Sep 17	79.97000 +1.65	81.10	78.22	78.22	37,724
26 Sep 17	78.32000 +0.30	78.89	77.61	78.39	18,488
25 Sep 17	78.02000 +0.11	78.33	77.41	78.00	27,623
22 Sep 17	77.91000 -1.11	79.10	77.83	78.96	25,300
21 Sep 17	79.02000 -0.89	79.91	78.59	79.91	24,710
20 Sep 17	79.91000 -0.67	80.43	78.89	80.11	13,080
19 Sep 17	80.58000 +0.70	80.70	79.72	79.99	23,494
18 Sep 17	79.88000 +0.23	79.90	79.00	79.65	10,874
15 Sep 17	79.65000 +0.06	79.99	79.05	79.48	21,503
14 Sep 17	79.59000 +1.68	79.59	77.67	77.71	9,655
13 Sep 17	77.91000 -2.14	80.15	77.65	80.06	13,515
12 Sep 17	80.05000 +0.91	80.30	79.12	79.25	25,697
11 Sep 17	79.14000 -0.54	80.08	78.90	80.08	41,599
08 Sep 17	79.68000 -1.82	81.29	79.52	81.29	24,150
07 Sep 17	81.50000 -0.87	83.00	81.50	82.00	23,634
06 Sep 17	82.37000 +0.14	82.47	81.80	82.46	9,722
05 Sep 17	82.23000 -0.37	82.98	81.92	82.90	11,092
01 Sep 17	82.60000 +0.09	82.84	81.70	82.74	8,838
31 Aug 17	82.51000 +1.14	82.75	81.44	81.49	17,153
30 Aug 17	81.37000 +0.17	81.85	81.15	81.15	10,180
29 Aug 17	81.20000 +1.00	81.20	79.63	79.63	40,588
28 Aug 17	80.20000 -0.03	80.33	80.03	80.23	7,198
25 Aug 17	80.23000 +0.43	80.49	79.81	79.99	18,286
24 Aug 17	79.80000 +0.39	79.92	79.42	79.43	6,992
23 Aug 17	79.41000 +0.07	79.57	79.28	79.38	8,083
22 Aug 17	79.34000 +0.46	80.00	78.63	79.16	15,440
21 Aug 17	78.88000 +0.69	79.07	78.35	78.54	9,226
18 Aug 17	78.19000 -0.71	78.93	77.97	78.90	29,888
17 Aug 17	78.90000 -0.08	79.10	78.85	79.09	4,055
16 Aug 17	78.98000 -0.13	79.11	78.87	79.11	10,375
15 Aug 17	79.11000 +0.16	79.14	78.58	79.00	5,274
14 Aug 17	78.95000 +0.00	79.20	78.75	79.20	16,278
11 Aug 17	78.95000 +0.80	78.95	77.50	78.09	8,641
10 Aug 17	78.15000 -0.02	78.69	77.30	77.79	16,813
09 Aug 17	78.17000 -1.03	79.26	78.06	78.55	14,339
08 Aug 17	79.20000 +2.43	79.20	76.87	76.90	11,488
04 Aug 17	76.77000 +1.45	76.77	76.77	76.77	29,082
03 Aug 17	75.32000 -1.76	77.47	75.32	77.47	15,445
02 Aug 17	77.08000 +1.00	77.30	75.58	75.58	28,040
01 Aug 17	76.08000 -0.30	76.53	76.00	76.38	44,839
31 Jul 17	76.38000 +0.92	76.38	75.34	75.34	12,973
28 Jul 17	75.46000 -0.76	76.19	75.00	76.19	9,986
27 Jul 17	76.22000 +0.22	76.80	76.00	76.42	10,268
26 Jul 17	76.00000 -0.70	76.97	75.83	76.97	21,934
25 Jul 17	76.70000 +0.26	77.00	76.26	76.32	14,257
24 Jul 17	76.44000 +0.69	77.20	75.39	75.39	13,510
21 Jul 17	75.75000 -0.75	76.49	75.40	76.09	8,720
20 Jul 17	76.50000 +1.65	76.62	74.41	74.41	28,956
19 Jul 17	74.85000 +0.15	75.00	74.09	74.71	20,455
18 Jul 17	74.70000 +2.49	74.70	71.76	72.21	54,371
17 Jul 17	72.21000 +1.85	72.29	70.49	70.49	18,352
14 Jul 17	70.36000 +3.21	70.70	67.67	68.19	17,491
13 Jul 17	67.15500 -0.51	68.00	66.70	67.51	4,691
12 Jul 17	67.66000 -1.34	69.00	67.66	68.79	5,167
11 Jul 17	69.00000 -0.22	69.84	68.87	69.84	10,425
10 Jul 17	69.22000 +1.82	69.65	68.24	68.24	7,131
07 Jul 17	67.40000 +0.22	67.40	66.89	66.96	2,939
06 Jul 17	67.18000 +0.69	67.65	66.51	67.29	12,252
05 Jul 17	66.49000 -1.19	68.20	65.31	67.81	12,758
04 Jul 17	67.68000 +0.18	67.68	67.10	67.11	1,034
30 Jun 17	67.50000 -1.15	68.57	67.49	68.57	8,367
29 Jun 17	68.65000 -0.25	69.03	68.65	68.85	17,900
28 Jun 17	68.90000 +1.39	68.90	67.95	67.95	5,885
27 Jun 17	67.51000 -0.28	67.95	67.50	67.58	3,385
26 Jun 17	67.79000 -0.21	67.95	67.66	67.81	2,792
23 Jun 17	68.00000 +0.50	68.22	67.46	67.57	11,405
22 Jun 17	67.50000 +0.58	67.70	66.88	66.88	3,392
21 Jun 17	66.92000 +0.09	67.10	66.80	67.00	4,208
20 Jun 17	66.83000 +0.13	66.97	66.75	66.95	3,178
19 Jun 17	66.70000 +0.44	66.95	66.26	66.60	7,405
16 Jun 17	66.26000 -0.49	67.07	66.26	67.00	3,363
15 Jun 17	66.75000 -0.35	67.29	66.75	66.89	5,496
14 Jun 17	67.10000 +0.35	67.24	66.94	66.99	5,850
13 Jun 17	66.75000 +0.25	67.10	66.41	66.86	9,348
12 Jun 17	66.50000 +0.55	66.92	66.00	66.00	3,851
09 Jun 17	65.95000 -1.10	67.24	65.94	67.00	4,853
08 Jun 17	67.04500 +0.21	67.10	66.65	66.67	1,697
07 Jun 17	66.84000 -0.49	68.00	66.84	67.30	9,857
06 Jun 17	67.33000 -0.12	68.01	67.10	67.42	9,797
05 Jun 17	67.45000 -1.24	68.65	67.35	68.65	6,637
02 Jun 17	68.69000 +1.41	68.93	67.10	67.10	6,124
01 Jun 17	67.28000 +0.20	68.01	67.13	67.19	7,471
31 May 17	67.08000 -0.02	67.50	66.83	67.00	7,540
30 May 17	67.10000 +0.21	67.24	66.70	66.83	4,592
29 May 17	66.89000 +0.39	66.99	66.30	66.30	1,305
26 May 17	66.50000 -0.15	66.70	65.91	66.09	14,168
25 May 17	66.65000 -0.20	67.20	66.65	66.71	7,639
24 May 17	66.85000 -0.45	67.29	66.65	67.29	6,509
23 May 17	67.30000 -0.15	67.72	66.81	67.03	7,305
19 May 17	67.45000 +0.71	67.45	66.67	66.67	11,503
18 May 17	66.74000 +0.09	66.76	66.52	66.75	3,877
17 May 17	66.65000 -1.63	68.07	66.65	68.01	18,664
16 May 17	68.28000 -0.43	68.44	68.28	68.41	3,991
15 May 17	68.71000 +0.43	68.71	68.50	68.50	1,700
12 May 17	68.28000 -0.18	68.65	68.28	68.50	1,875
11 May 17	68.46000 -0.55	69.01	68.27	68.71	14,437
10 May 17	69.01000 +0.05	69.30	68.58	68.72	4,708
09 May 17	68.96000 -0.24	69.25	68.86	69.25	1,915
08 May 17	69.20000 -0.13	69.74	68.77	69.43	8,385
05 May 17	69.33000 +0.33	69.33	68.89	68.97	2,591
04 May 17	69.00000 -0.64	69.79	68.79	69.79	4,843
03 May 17	69.64000 -0.09	69.80	69.37	69.75	15,213
02 May 17	69.73000 +0.44	70.00	69.60	69.97	11,199
01 May 17	69.29000 +0.95	69.47	68.54	68.54	7,394
28 Apr 17	68.34000 +0.09	68.78	68.15	68.52	11,346
27 Apr 17	68.25000 +1.40	68.40	66.90	66.90	8,216
26 Apr 17	66.85000 +0.45	66.85	66.45	66.45	8,273
25 Apr 17	66.40000 -0.34	66.74	66.31	66.74	9,470
24 Apr 17	66.74000 -0.23	67.35	66.74	67.09	6,104
21 Apr 17	66.97000 -0.11	67.15	66.90	66.91	3,562
20 Apr 17	67.08000 -0.04	67.37	67.02	67.37	3,182
19 Apr 17	67.12000 +0.72	67.67	66.74	66.74	8,627
18 Apr 17	66.40000 +0.28	66.40	65.87	66.10	16,983
17 Apr 17	66.12000 +1.38	66.22	64.75	64.80	10,260
13 Apr 17	64.74500 -0.49	65.77	64.67	65.19	14,184
12 Apr 17	65.23000 +1.32	65.33	63.95	64.00	21,790
11 Apr 17	63.91000 +1.66	64.00	62.25	62.30	20,086
10 Apr 17	62.25000 +0.26	62.30	61.50	62.03	32,901
07 Apr 17	61.99000 +2.67	62.25	59.40	59.40	13,506
06 Apr 17	59.32000 +0.33	59.39	58.30	59.00	17,802
05 Apr 17	58.99000 -0.63	59.70	58.91	59.70	14,222
04 Apr 17	59.62000 -0.21	59.96	59.62	59.83	5,065
03 Apr 17	59.83000 +0.27	59.93	59.45	59.56	3,005
31 Mar 17	59.56000 +0.30	59.56	59.00	59.26	19,533
30 Mar 17	59.26000 -0.09	59.50	59.09	59.09	4,289
29 Mar 17	59.35000 -0.24	59.69	58.90	59.69	9,703
28 Mar 17	59.59000 +0.16	59.75	59.31	59.40	3,838
27 Mar 17	59.43000 -0.67	60.10	59.10	60.10	7,081
24 Mar 17	60.10000 +0.39	60.14	59.87	59.87	1,810
23 Mar 17	59.71000 +0.86	59.93	59.00	59.00	4,883
22 Mar 17	58.85000 -1.05	59.90	58.70	59.90	6,826
21 Mar 17	59.90000 -0.20	60.39	59.72	60.10	7,821
20 Mar 17	60.10000 -0.84	60.97	59.99	60.94	6,167
17 Mar 17	60.94000 -0.34	61.20	60.60	61.19	10,757
16 Mar 17	61.28000 -0.16	61.79	61.26	61.55	4,250
15 Mar 17	61.44000 +0.24	61.63	61.30	61.40	4,371
14 Mar 17	61.20000 -0.30	61.67	61.20	61.67	3,964
13 Mar 17	61.50000 +0.05	61.66	61.47	61.58	2,990
10 Mar 17	61.45000 +0.32	61.59	61.16	61.50	5,673
09 Mar 17	61.13000 -0.05	61.30	61.10	61.29	3,767
08 Mar 17	61.18000 -0.03	61.24	61.01	61.18	1,431
07 Mar 17	61.21000 -0.10	61.45	61.01	61.31	6,083
06 Mar 17	61.31000 -0.38	61.65	60.60	61.51	8,884
03 Mar 17	61.69000 -0.26	62.17	61.52	61.96	15,442
02 Mar 17	61.95000 -0.12	62.25	61.95	61.97	10,474
01 Mar 17	62.07000 +0.07	62.25	62.00	62.08	18,930
28 Feb 17	62.00000 +0.03	62.30	61.76	62.30	9,862
27 Feb 17	61.97000 +0.02	62.20	61.62	61.73	5,480
24 Feb 17	61.95000 -0.73	62.68	61.55	62.68	5,036
23 Feb 17	62.68000 -0.26	63.20	62.41	62.71	10,776
22 Feb 17	62.94000 -0.05	63.09	62.83	63.05	6,976
21 Feb 17	62.99000 -0.13	63.14	62.93	62.93	3,345
17 Feb 17	63.12000 +0.12	63.20	63.00	63.00	7,758
16 Feb 17	63.00000 -0.02	63.15	62.51	62.51	9,418
15 Feb 17	63.02000 -0.06	63.09	62.74	63.09	6,679
14 Feb 17	63.08000 -0.07	63.15	62.79	63.15	4,145
13 Feb 17	63.15000 +0.24	63.38	63.04	63.21	7,184
10 Feb 17	62.91000 -0.63	63.56	62.91	63.45	11,459
09 Feb 17	63.54000 +1.17	63.54	62.50	62.50	11,446
08 Feb 17	62.37000 -0.13	62.75	62.27	62.27	10,965
07 Feb 17	62.50000 -0.23	62.70	62.11	62.60	10,419
06 Feb 17	62.73000 -0.07	62.98	62.65	62.70	6,863
03 Feb 17	62.80000 +0.08	63.25	62.80	63.01	9,134
02 Feb 17	62.72500 -0.05	63.13	62.60	62.98	7,410
01 Feb 17	62.77000 +0.87	62.77	61.57	61.57	32,060
31 Jan 17	61.90000 -0.44	62.15	61.80	61.80	9,336
30 Jan 17	62.34000 -0.84	63.18	62.20	63.18	6,764
27 Jan 17	63.18000 +0.02	63.44	63.02	63.44	7,209
26 Jan 17	63.16000 +0.27	63.28	62.76	62.76	17,663
25 Jan 17	62.89000 +0.47	62.99	62.10	62.42	23,096
24 Jan 17	62.42000 +0.74	62.43	61.66	61.88	15,793
23 Jan 17	61.68000 -0.02	61.85	61.51	61.70	12,741
20 Jan 17	61.70000 +0.65	62.10	61.20	61.65	32,815
19 Jan 17	61.05000 +0.75	61.31	60.25	60.31	25,098
18 Jan 17	60.30000 +0.50	60.64	59.60	59.99	15,983
17 Jan 17	59.80000 -0.20	60.35	59.62	59.99	17,803
16 Jan 17	60.00000 +0.37	60.00	59.00	59.26	6,606
13 Jan 17	59.63000 +2.52	59.87	57.57	57.57	17,019
12 Jan 17	57.11000 +0.33	57.41	56.55	56.55	13,348
11 Jan 17	56.78000 +0.25	56.78	56.03	56.03	10,517
10 Jan 17	56.53000 -0.61	57.50	56.40	57.44	16,553
09 Jan 17	57.14000 -0.11	57.25	57.00	57.25	5,700
06 Jan 17	57.25000 +0.26	57.35	56.63	56.63	8,344
05 Jan 17	56.99000 +0.40	57.03	56.45	56.59	16,432
04 Jan 17	56.59000 +0.67	57.23	55.92	55.92	19,713
03 Jan 17	55.92000 -0.80	56.40	55.88	56.36	8,963
30 Dec 16	56.72000 +0.15	56.72	56.37	56.55	5,932
29 Dec 16	56.57000 +0.30	56.57	56.32	56.50	2,503
28 Dec 16	56.27000 +0.14	56.67	55.95	56.12	8,276
23 Dec 16	56.13000 +0.38	56.20	55.67	55.82	10,907
22 Dec 16	55.75000 +0.63	55.75	55.15	55.47	9,588
21 Dec 16	55.12000 -0.83	56.32	55.12	55.65	13,392
20 Dec 16	55.95000 +0.19	56.20	55.51	55.86	10,161
19 Dec 16	55.76000 -0.24	56.09	55.76	55.83	4,111
16 Dec 16	56.00000 +0.00	56.15	55.97	56.04	12,460
15 Dec 16	56.00000 +0.46	56.00	55.70	55.72	36,391
14 Dec 16	55.54000 -0.26	55.80	55.45	55.58	5,941
13 Dec 16	55.80000 -0.05	56.08	55.64	56.00	6,935
12 Dec 16	55.85000 -0.22	56.06	55.21	55.50	11,327
09 Dec 16	56.07000 -0.03	56.44	55.91	56.30	15,400
08 Dec 16	56.10000 +0.57	56.14	55.58	55.60	12,172
07 Dec 16	55.53000 +0.38	55.58	55.11	55.15	11,511
06 Dec 16	55.15000 +0.35	55.16	54.52	54.62	3,555
05 Dec 16	54.80000 +0.56	54.85	54.00	54.24	7,758
02 Dec 16	54.24000 +0.59	54.79	54.14	54.40	11,903
01 Dec 16	53.65000 -1.30	55.19	53.45	54.92	5,085
30 Nov 16	54.95000 -0.55	55.63	54.86	55.51	24,612
29 Nov 16	55.50000 +0.98	55.50	54.39	54.48	13,170
28 Nov 16	54.52000 +0.21	54.60	54.18	54.51	17,119
25 Nov 16	54.31000 +0.25	55.10	54.19	54.19	4,383
24 Nov 16	54.06000 +0.21	54.20	53.85	53.88	6,463
23 Nov 16	53.85000 -0.22	54.30	53.85	54.24	12,857
22 Nov 16	54.07000 -0.76	54.07	53.76	53.76	16,817
21 Nov 16	54.83000 +1.89	54.83	52.80	53.18	20,963
18 Nov 16	52.94000 +0.14	53.24	52.45	52.94	4,189
17 Nov 16	52.80000 +0.83	52.95	51.66	51.66	12,127
16 Nov 16	51.97000 +0.10	52.27	51.12	51.84	44,995
15 Nov 16	51.87000 +1.79	52.03	50.13	50.52	56,328
14 Nov 16	50.08000 -0.12	50.26	49.55	50.26	15,176
11 Nov 16	50.20000 +0.53	50.23	49.67	49.67	9,425
10 Nov 16	49.67000 +0.10	49.92	49.24	49.60	71,201
09 Nov 16	49.57000 +0.00	50.10	48.99	49.00	11,726
08 Nov 16	49.57000 +1.13	50.02	48.59	48.59	8,225
07 Nov 16	48.44000 -0.57	49.94	48.14	49.03	19,868
04 Nov 16	49.01000 +0.02	49.60	49.01	49.25	56,816
03 Nov 16	48.99000 +0.59	49.85	47.55	48.25	26,681
02 Nov 16	48.40000 -0.45	48.51	48.00	48.51	2,503
01 Nov 16	48.85000 -0.60	49.73	48.84	49.55	12,874
31 Oct 16	49.45000 -0.27	49.51	49.36	49.51	2,089
28 Oct 16	49.72000 -0.15	50.22	49.72	49.97	4,892
27 Oct 16	49.87000 +0.43	49.94	49.55	49.69	1,996
26 Oct 16	49.44000 -0.35	49.95	49.41	49.41	2,445
25 Oct 16	49.79000 +0.38	49.79	49.55	49.60	2,108
24 Oct 16	49.41000 -0.07	49.75	49.16	49.75	2,090
21 Oct 16	49.48000 -0.34	49.84	49.16	49.81	8,075
20 Oct 16	49.82000 -0.49	50.04	49.61	50.04	8,056
19 Oct 16	50.31000 -0.34	50.80	50.15	50.26	5,005
18 Oct 16	50.65000 +0.67	50.83	49.90	49.90	1,472
17 Oct 16	49.98000 +0.12	50.50	49.96	49.99	3,307
14 Oct 16	49.86000 +0.16	50.05	49.75	49.81	5,490
13 Oct 16	49.70000 -0.38	49.98	49.55	49.76	18,060
12 Oct 16	50.08000 +0.21	50.16	49.81	50.07	81,481
11 Oct 16	49.87000 -0.32	50.03	49.69	50.03	4,227
07 Oct 16	50.19000 -0.88	50.99	49.67	50.99	40,109
06 Oct 16	51.07000 -0.15	51.83	51.00	51.57	3,671
05 Oct 16	51.22000 -0.72	51.97	51.17	51.97	5,798
04 Oct 16	51.94000 +0.11	52.00	51.75	52.00	139,675
03 Oct 16	51.83000 +0.41	52.00	51.29	51.29	3,181
30 Sep 16	51.42000 -0.75	52.10	51.42	52.07	7,225
29 Sep 16	52.17000 +0.32	52.35	51.75	51.75	10,835
28 Sep 16	51.85000 +1.00	51.85	50.55	50.55	13,429
27 Sep 16	50.85000 -0.04	51.00	50.41	50.43	18,267
26 Sep 16	50.89000 -0.84	51.37	50.54	51.01	14,505
23 Sep 16	51.73000 +0.47	51.85	51.35	51.49	12,927
22 Sep 16	51.26000 +0.45	51.85	50.84	50.84	13,975
21 Sep 16	50.81000 -0.19	50.81	50.64	50.67	117,624
20 Sep 16	51.00000 +0.61	51.09	50.35	50.35	11,565
19 Sep 16	50.39000 +0.25	50.48	50.15	50.26	12,153
16 Sep 16	50.14000 -0.54	50.51	49.85	50.51	9,824
15 Sep 16	50.68000 -0.56	51.25	50.51	51.25	13,202
14 Sep 16	51.24000 +0.37	51.75	50.80	50.80	13,642
13 Sep 16	50.87000 -0.28	51.46	50.75	50.75	6,156
12 Sep 16	51.15000 +0.83	51.15	50.64	51.00	1,916
09 Sep 16	50.32000 -1.68	52.00	50.28	52.00	13,733
08 Sep 16	52.00000 +1.00	52.00	51.00	51.00	4,619
07 Sep 16	51.00000 -0.29	51.32	50.80	51.32	93,880
06 Sep 16	51.29000 -0.11	51.49	50.81	51.00	3,257
02 Sep 16	51.40000 +0.57	51.50	51.10	51.48	3,619
01 Sep 16	50.83000 +0.21	51.50	50.70	50.70	4,684
31 Aug 16	50.62000 +0.35	50.70	50.31	50.47	8,540
30 Aug 16	50.27000 -0.10	50.60	50.22	50.35	24,797
29 Aug 16	50.37000 -0.06	51.14	50.37	50.57	4,389
26 Aug 16	50.43000 +0.18	51.18	50.39	50.98	19,756
25 Aug 16	50.25000 -0.77	51.02	50.25	51.02	1,090
24 Aug 16	51.02000 -0.33	51.35	51.02	51.35	3,489
23 Aug 16	51.35000 +0.55	51.38	51.00	51.00	8,012
22 Aug 16	50.80000 -0.79	50.95	50.80	50.80	2,442
19 Aug 16	51.59000 +0.93	51.59	50.60	50.80	4,490
18 Aug 16	50.66000 -0.12	51.59	50.40	50.99	7,086
17 Aug 16	50.78000 -0.24	51.35	50.78	51.26	1,811
16 Aug 16	51.02000 -0.24	51.26	50.90	51.26	1,839
15 Aug 16	51.26000 -0.03	51.50	51.15	51.16	1,550
12 Aug 16	51.29000 +0.32	51.81	50.88	51.81	3,315
11 Aug 16	50.97000 -0.22	51.53	50.86	51.33	3,398
10 Aug 16	51.19000 -0.31	51.97	51.11	51.97	6,556
09 Aug 16	51.50000 +0.30	52.00	51.50	51.96	8,350
08 Aug 16	51.20000 -0.87	52.07	51.20	52.07	2,981
05 Aug 16	52.07000 +1.41	52.07	50.79	50.99	12,505
04 Aug 16	50.66000 -0.21	51.17	50.41	51.17	6,025
03 Aug 16	50.87000 -0.62	51.65	50.65	51.49	4,012
02 Aug 16	51.49000 -1.10	52.75	51.49	52.75	5,744
29 Jul 16	52.59000 +0.31	52.60	52.28	52.28	2,525
28 Jul 16	52.28000 +0.00	52.46	50.99	52.46	2,685
27 Jul 16	52.28000 +1.28	52.28	51.25	51.25	77,100
26 Jul 16	51.00000 -0.75	51.75	51.00	51.75	32,900
25 Jul 16	51.75000 -0.05	52.25	51.75	52.25	3,530
22 Jul 16	51.80000 +0.39	52.42	51.52	51.52	5,959
21 Jul 16	51.41000 -0.19	51.67	51.35	51.61	3,819
20 Jul 16	51.60000 +0.64	51.60	51.01	51.01	52,527
19 Jul 16	50.96000 -0.24	51.52	50.84	51.34	5,051
18 Jul 16	51.20000 +0.32	51.20	50.71	50.78	7,977
15 Jul 16	50.88000 -0.06	51.02	50.75	50.75	10,018
14 Jul 16	50.94000 +0.67	51.50	50.11	50.11	86,959
13 Jul 16	50.27000 -0.23	51.15	50.25	50.38	42,202
12 Jul 16	50.50000 +0.11	50.51	49.29	50.30	103,783
11 Jul 16	50.39000 +0.21	50.44	49.85	50.01	42,465
08 Jul 16	50.18000 -0.62	51.33	49.20	51.33	59,659
07 Jul 16	50.80000 -4.91	55.00	50.60	55.00	31,812
06 Jul 16	55.71000 -0.30	56.55	55.55	56.00	6,739
05 Jul 16	56.01000 +0.30	56.50	55.46	55.46	4,352
04 Jul 16	55.71000 -0.12	56.01	55.71	55.90	1,988
30 Jun 16	55.83000 +0.23	55.90	55.35	55.35	12,301
29 Jun 16	55.60000 +1.08	55.60	54.00	55.20	12,800
28 Jun 16	54.52000 +0.61	54.80	54.01	54.80	2,717
27 Jun 16	53.91000 -0.20	54.04	53.35	53.70	4,409
24 Jun 16	54.11000 -1.09	54.99	52.97	53.88	15,872
23 Jun 16	55.20000 +0.52	55.20	55.15	55.20	1,258
22 Jun 16	54.68000 -0.94	55.65	54.65	55.35	4,901
21 Jun 16	55.62000 +0.61	55.62	55.30	55.46	2,052
20 Jun 16	55.01000 +0.28	55.23	55.01	55.23	575
17 Jun 16	54.73000 -0.29	55.37	54.65	55.01	5,194
16 Jun 16	55.02000 -0.03	55.75	54.93	55.75	3,489
15 Jun 16	55.05000 -0.04	55.57	55.00	55.47	4,003
14 Jun 16	55.09000 -0.08	55.50	55.01	55.01	2,703
13 Jun 16	55.17000 -0.01	55.65	54.90	54.90	6,532
10 Jun 16	55.18000 -0.50	55.66	54.98	55.45	2,772
09 Jun 16	55.68000 +0.02	56.30	55.50	55.75	6,500
08 Jun 16	55.66000 -0.27	56.02	55.27	55.27	5,224
07 Jun 16	55.93000 +0.14	56.75	55.80	56.08	4,986
06 Jun 16	55.79000 +0.19	56.02	55.64	55.65	3,301
03 Jun 16	55.60000 -0.17	55.95	55.55	55.61	2,441
02 Jun 16	55.77000 -0.60	56.25	55.75	56.25	2,067
01 Jun 16	56.37000 +0.11	56.50	55.91	55.91	2,866
31 May 16	56.26000 +0.36	56.58	55.85	55.93	7,455
30 May 16	55.90000 +0.25	56.86	55.45	55.75	5,726
27 May 16	55.65000 +1.05	55.89	54.75	54.76	5,618
26 May 16	54.60000 -0.14	55.14	54.60	54.60	1,575
25 May 16	54.74000 -0.45	55.09	54.50	55.09	4,706
24 May 16	55.19000 +1.58	55.31	53.68	55.09	6,583
20 May 16	53.61000 -0.23	54.25	53.60	54.21	4,840
19 May 16	53.84000 +0.24	54.72	53.77	54.71	1,046
18 May 16	53.60000 -0.90	54.36	53.48	54.25	3,995
17 May 16	54.50000 -0.73	55.07	54.49	55.01	3,729
16 May 16	55.23000 +1.51	55.25	53.81	53.81	3,337
13 May 16	53.72000 -0.78	54.42	53.15	54.35	4,123
12 May 16	54.50000 +0.80	54.50	54.21	54.45	5,540
11 May 16	53.70000 -0.15	54.37	53.70	53.99	2,091
10 May 16	53.85000 +0.31	54.05	53.54	53.54	3,139
09 May 16	53.54000 -0.56	54.10	53.54	54.10	2,426
06 May 16	54.10000 +0.21	54.16	53.46	53.87	4,642
05 May 16	53.89000 +0.44	54.22	53.67	53.70	4,896
04 May 16	53.45000 +0.00	53.64	53.04	53.04	1,585
03 May 16	53.45000 +0.10	53.45	52.92	53.00	4,837
02 May 16	53.35000 +2.03	53.39	51.89	51.95	7,378
29 Apr 16	51.32000 +0.62	51.32	50.20	50.85	36,790
28 Apr 16	50.70000 -1.47	52.21	50.70	52.21	9,765
27 Apr 16	52.17000 +0.01	52.42	51.60	52.42	2,219
26 Apr 16	52.16000 -0.05	52.42	51.84	52.25	8,593
25 Apr 16	52.21000 +0.13	52.21	51.91	51.91	24,096
22 Apr 16	52.08000 -0.87	52.60	52.06	52.58	9,921
21 Apr 16	52.95000 -0.40	53.35	52.59	53.35	2,174
20 Apr 16	53.35000 +0.79	53.35	52.50	52.60	4,293
19 Apr 16	52.56000 -0.97	53.71	52.56	53.65	11,791
18 Apr 16	53.53000 +0.93	53.53	52.96	52.96	9,143
15 Apr 16	52.60000 -0.07	52.80	51.65	52.50	7,121
14 Apr 16	52.67000 -0.84	53.75	51.91	53.75	2,509
13 Apr 16	53.51000 -0.44	54.49	52.80	54.01	10,980
12 Apr 16	53.95000 -0.31	53.95	53.45	53.51	15,607
11 Apr 16	54.26000 +0.11	54.37	53.95	54.17	1,676
08 Apr 16	54.15000 -0.80	55.03	54.00	55.03	10,874
07 Apr 16	54.95000 +0.53	55.15	53.41	54.99	6,392
06 Apr 16	54.42000 -1.81	55.99	54.32	55.99	3,083
05 Apr 16	56.23000 -0.72	56.87	56.03	56.54	3,645
04 Apr 16	56.95000 +0.92	57.47	56.03	57.47	4,515
01 Apr 16	56.03000 -0.87	56.87	55.86	56.76	6,059
31 Mar 16	56.90000 +0.35	57.58	56.00	56.37	20,013
30 Mar 16	56.55000 +0.68	56.85	55.99	56.45	8,253
29 Mar 16	55.87000 +0.72	56.06	55.62	55.62	6,060
28 Mar 16	55.15000 +0.21	55.15	54.34	54.34	1,924
24 Mar 16	54.94000 -0.75	55.45	54.55	55.45	1,570
23 Mar 16	55.69000 -1.22	56.51	55.45	56.51	1,728
22 Mar 16	56.91000 -0.59	57.13	56.65	56.98	3,160
21 Mar 16	57.50000 -0.32	57.72	57.11	57.13	7,074
18 Mar 16	57.82000 +0.23	57.82	56.96	57.39	5,440
17 Mar 16	57.59000 +1.44	57.64	55.58	55.58	7,492
16 Mar 16	56.15000 +0.24	57.21	54.90	57.21	2,983
15 Mar 16	55.91000 +0.74	55.91	54.89	55.20	16,750
14 Mar 16	55.17000 +0.09	55.65	54.95	55.01	18,961
11 Mar 16	55.08000 +0.38	56.12	54.44	54.47	59,198
10 Mar 16	54.70000 +0.53	54.75	53.85	54.01	6,920
09 Mar 16	54.17000 -0.11	54.39	54.12	54.30	6,344
08 Mar 16	54.28000 -0.02	54.28	53.67	53.76	2,586
07 Mar 16	54.30000 +0.63	54.60	53.76	53.76	6,497
04 Mar 16	53.67000 +0.15	53.80	53.35	53.61	4,480
03 Mar 16	53.52000 +0.33	53.85	52.99	53.01	19,316
02 Mar 16	53.19000 +0.39	53.24	52.71	52.90	2,191
01 Mar 16	52.80000 -0.24	53.46	52.54	53.46	18,665
29 Feb 16	53.04000 +0.29	53.04	52.31	52.44	4,999
26 Feb 16	52.75000 +0.49	52.75	52.51	52.62	842
25 Feb 16	52.26000 -0.21	52.58	51.94	52.58	14,094
24 Feb 16	52.47000 -0.53	53.00	52.25	53.00	3,875
23 Feb 16	53.00000 -1.00	53.87	53.00	53.53	1,991
22 Feb 16	54.00000 +1.00	54.14	53.00	53.00	14,157
19 Feb 16	53.00000 -0.47	53.05	52.50	52.56	5,336
18 Feb 16	53.47000 +0.23	53.80	53.00	53.00	16,139
17 Feb 16	53.24000 +0.61	53.61	53.01	53.15	5,104
16 Feb 16	52.63000 +0.91	52.88	51.51	51.99	22,952
12 Feb 16	51.72000 +0.26	51.96	51.38	51.55	5,543
11 Feb 16	51.46000 -0.56	52.07	50.40	51.23	4,138
10 Feb 16	52.02000 +0.26	52.40	51.68	52.08	31,948
09 Feb 16	51.76000 -0.43	52.37	51.60	52.37	1,816
08 Feb 16	52.19000 -0.21	52.47	51.21	52.47	18,180
05 Feb 16	52.40000 +0.71	52.57	51.75	51.76	29,082
04 Feb 16	51.69000 +0.06	51.94	51.05	51.05	5,175
03 Feb 16	51.63000 -0.93	52.89	51.26	52.56	7,495
02 Feb 16	52.56000 +0.50	52.56	51.34	51.56	11,984
01 Feb 16	52.06000 -1.49	52.65	51.00	52.65	4,052
29 Jan 16	53.55000 +0.67	53.55	52.74	53.00	13,287
28 Jan 16	52.88000 +1.37	52.99	52.15	52.71	6,300
27 Jan 16	51.51000 -0.11	52.19	51.29	51.71	40,178
26 Jan 16	51.62000 +0.50	52.00	51.05	51.50	30,436
25 Jan 16	51.12000 -0.61	51.73	50.72	51.73	4,638
22 Jan 16	51.73000 +0.37	52.02	51.29	52.00	3,601
21 Jan 16	51.36000 +0.23	52.44	50.90	50.95	10,371
20 Jan 16	51.13000 +1.11	51.13	49.01	49.02	6,591
19 Jan 16	50.02000 +1.62	50.19	48.96	48.96	21,243
18 Jan 16	48.40000 -1.31	49.50	48.18	49.44	8,900
15 Jan 16	49.71000 -1.43	50.95	49.31	50.41	7,541
14 Jan 16	51.14000 +0.74	51.61	49.98	51.19	8,907
13 Jan 16	50.40000 -0.28	52.60	50.22	51.98	10,541
12 Jan 16	50.68000 +0.32	51.69	50.50	50.98	14,412
11 Jan 16	50.36000 +0.25	50.60	50.00	50.42	4,147
08 Jan 16	50.11000 +0.26	50.50	50.10	50.25	13,956
07 Jan 16	49.85000 -1.42	51.05	49.51	51.05	8,995
06 Jan 16	51.27000 +0.27	51.45	50.75	50.75	2,098
05 Jan 16	51.00000 -0.44	51.44	51.00	51.44	6,450
04 Jan 16	51.44000 +0.19	51.44	50.75	50.75	3,333
31 Dec 15	51.25000 -1.03	52.16	51.25	52.15	2,703
30 Dec 15	52.28000 -0.32	52.38	52.15	52.36	1,765
29 Dec 15	52.60000 +0.65	52.79	52.00	52.00	4,420
24 Dec 15	51.95000 -0.38	52.10	51.27	52.10	5,548
23 Dec 15	52.33000 +0.12	52.50	52.06	52.46	4,971
22 Dec 15	52.21000 -0.05	52.30	51.35	52.30	14,261
21 Dec 15	52.26000 -0.77	52.81	50.37	52.81	11,569
18 Dec 15	53.03000 +0.63	53.03	51.38	51.72	9,130
17 Dec 15	52.40000 -1.07	53.33	51.80	53.33	2,320
16 Dec 15	53.47000 +1.84	53.77	51.49	51.50	13,063
15 Dec 15	51.63000 +0.93	51.96	51.12	51.96	37,784
14 Dec 15	50.70000 +0.00	50.89	50.19	50.19	5,363
11 Dec 15	50.70000 -0.70	51.27	50.25	51.00	9,612
10 Dec 15	51.40000 +0.36	51.43	50.75	51.35	8,523
09 Dec 15	51.04000 -0.85	52.00	50.93	51.90	23,761
08 Dec 15	51.89000 -0.94	52.43	51.89	52.25	3,635
07 Dec 15	52.83000 -0.28	53.10	52.52	52.94	6,315
04 Dec 15	53.11000 -0.89	54.00	53.10	54.00	5,639
03 Dec 15	54.00000 -0.90	54.99	54.00	54.99	5,461
02 Dec 15	54.90000 -0.05	55.45	54.77	55.10	1,768
01 Dec 15	54.95000 +0.13	55.38	54.43	54.82	11,581
30 Nov 15	54.82000 -0.48	55.68	54.24	55.68	50,805
27 Nov 15	55.30000 +0.32	55.89	54.45	55.53	4,328
26 Nov 15	54.98000 +1.29	55.14	53.03	53.03	3,883
25 Nov 15	53.69000 -0.59	54.23	53.29	53.78	7,802
24 Nov 15	54.28000 -0.71	56.17	54.01	55.20	8,416
23 Nov 15	54.99000 -0.48	56.05	54.99	55.47	10,618
20 Nov 15	55.47000 +0.47	55.68	54.33	55.13	15,411
19 Nov 15	55.00000 -0.02	55.80	54.51	55.01	6,299
18 Nov 15	55.02000 -1.05	56.40	54.85	56.16	11,267
17 Nov 15	56.07000 -0.59	57.15	56.01	56.66	5,536
16 Nov 15	56.66000 +0.05	57.01	55.96	55.96	6,353
13 Nov 15	56.61000 +1.01	56.80	55.09	55.09	16,609
12 Nov 15	55.60000 -2.39	57.30	55.60	57.21	4,713
11 Nov 15	57.99000 +0.84	57.99	56.76	56.77	6,257
10 Nov 15	57.15000 +0.70	57.15	56.40	56.40	38,376
09 Nov 15	56.45000 -0.61	57.27	56.45	57.03	16,625
06 Nov 15	57.06000 +0.50	57.46	56.23	56.56	4,650
05 Nov 15	56.56000 +0.53	56.78	55.56	55.60	10,729
04 Nov 15	56.03000 +0.75	56.14	55.10	55.82	11,850
03 Nov 15	55.28000 -0.42	55.84	55.21	55.70	9,449
02 Nov 15	55.70000 +0.28	56.38	55.52	55.52	10,662
30 Oct 15	55.42000 -1.48	56.72	55.42	56.72	9,742
29 Oct 15	56.90000 +1.75	57.21	54.85	55.05	40,948
28 Oct 15	55.15000 +0.80	55.28	54.24	54.35	11,747
27 Oct 15	54.35000 +0.13	54.50	53.79	53.79	9,405
26 Oct 15	54.22000 +0.27	54.30	53.48	53.48	4,806
23 Oct 15	53.95000 +0.71	54.00	52.94	53.06	56,055
22 Oct 15	53.24000 +0.24	53.25	52.50	52.60	8,424
21 Oct 15	53.00000 +0.11	53.15	52.08	53.00	36,197
20 Oct 15	52.89000 +0.39	53.00	52.75	52.86	8,802
19 Oct 15	52.50000 +0.11	52.72	52.16	52.58	2,233
16 Oct 15	52.39000 -0.46	52.70	52.39	52.65	2,155
15 Oct 15	52.85000 -0.06	52.96	52.83	52.83	837
14 Oct 15	52.91000 +0.31	53.00	52.39	52.39	12,765
13 Oct 15	52.60000 -0.40	53.10	52.60	53.00	21,230
09 Oct 15	53.00000 +1.44	53.25	51.20	52.23	15,846
08 Oct 15	51.56000 +0.40	51.56	51.00	51.28	2,764
07 Oct 15	51.16000 -1.48	52.60	51.16	52.55	3,836
06 Oct 15	52.64000 -0.14	53.00	52.53	52.58	7,664
05 Oct 15	52.78000 +0.98	53.10	52.00	52.00	14,640
02 Oct 15	51.80000 -0.20	52.00	51.50	51.50	1,811
01 Oct 15	52.00000 -1.35	53.30	51.75	53.30	2,189
30 Sep 15	53.35000 +1.55	53.40	52.05	52.16	15,741
29 Sep 15	51.80000 +0.12	51.80	51.39	51.50	4,390
28 Sep 15	51.68000 -0.40	52.03	51.50	51.99	8,259
25 Sep 15	52.08000 -0.17	52.15	51.82	52.13	4,145
24 Sep 15	52.25000 -0.04	52.25	51.81	52.05	5,676
23 Sep 15	52.29000 +0.00	52.30	52.06	52.25	24,989
22 Sep 15	52.29000 +0.16	52.30	51.94	52.02	6,210
21 Sep 15	52.13000 +0.15	52.24	52.00	52.01	11,062
18 Sep 15	51.98000 +0.00	52.14	51.74	51.87	14,370
17 Sep 15	51.98000 +0.04	52.35	51.76	52.00	13,855
16 Sep 15	51.94000 -0.21	52.48	51.94	52.48	1,842
15 Sep 15	52.15000 -0.64	52.76	52.15	52.76	3,712
14 Sep 15	52.79000 -0.46	53.19	52.20	53.15	10,733
11 Sep 15	53.25000 -0.75	53.51	53.25	53.51	2,071
10 Sep 15	54.00000 -0.10	54.10	53.88	54.10	13,995
09 Sep 15	54.10000 -0.11	54.24	54.10	54.11	2,287
08 Sep 15	54.21000 +1.00	54.84	54.21	54.84	1,070
04 Sep 15	53.21000 +0.42	53.63	53.18	53.63	848
03 Sep 15	52.79000 -0.09	53.13	52.75	52.89	3,032
02 Sep 15	52.88000 -0.50	53.76	52.88	53.76	2,045
01 Sep 15	53.38000 -1.92	54.26	53.25	54.03	2,888
31 Aug 15	55.30000 +0.55	55.30	54.07	54.51	6,408
28 Aug 15	54.75000 -0.35	55.05	53.82	53.82	3,043
27 Aug 15	55.10000 +0.76	55.12	53.76	54.35	6,246
26 Aug 15	54.34000 +0.94	54.34	53.36	53.42	5,607
25 Aug 15	53.40000 -0.30	54.46	52.17	54.02	10,737
24 Aug 15	53.70000 -0.30	54.95	50.02	50.02	7,847
21 Aug 15	54.00000 -1.35	55.41	53.18	55.24	4,611
20 Aug 15	55.35000 -0.65	55.35	54.64	55.05	3,818
19 Aug 15	56.00000 -0.54	56.00	52.20	55.43	22,647
18 Aug 15	56.54000 +0.00	56.65	55.93	55.93	1,722
17 Aug 15	56.54000 -0.22	56.54	55.81	56.19	4,813
14 Aug 15	56.76000 +1.49	56.76	55.54	55.54	2,101
13 Aug 15	55.27000 +0.30	55.28	53.71	54.26	3,769
12 Aug 15	54.97000 -0.44	55.17	53.52	54.36	6,764
11 Aug 15	55.41500 -0.34	55.63	54.07	54.07	1,888
10 Aug 15	55.76000 +0.32	56.19	54.77	55.09	3,469
07 Aug 15	55.44000 -1.46	56.89	55.37	56.89	1,513
06 Aug 15	56.90000 +0.02	56.90	56.35	56.42	4,861
05 Aug 15	56.88000 +0.31	56.96	56.06	56.60	3,188
04 Aug 15	56.57000 -1.86	58.63	56.57	57.06	9,428
31 Jul 15	58.43000 -0.38	59.09	57.95	58.04	3,393
30 Jul 15	58.81000 +1.11	58.81	57.92	58.25	2,149
29 Jul 15	57.70000 +0.62	58.17	56.70	56.85	10,802
28 Jul 15	57.08000 -0.30	57.40	56.80	57.40	11,491
27 Jul 15	57.38000 +0.40	57.87	56.48	57.38	5,142
24 Jul 15	56.98000 -0.52	57.52	56.98	57.52	4,423
23 Jul 15	57.50000 +0.22	57.50	56.70	57.28	2,384
22 Jul 15	57.28000 +0.03	57.50	57.02	57.03	3,023
21 Jul 15	57.25000 -0.73	58.17	57.19	58.17	3,130
20 Jul 15	57.98000 +0.50	58.00	57.48	57.50	5,499
17 Jul 15	57.48000 +0.33	57.67	57.15	57.53	8,141
16 Jul 15	57.15000 +1.72	57.15	55.43	55.43	28,689
15 Jul 15	55.43000 -0.84	56.08	55.07	56.07	6,391
14 Jul 15	56.27000 -1.47	57.29	55.79	57.29	4,483
13 Jul 15	57.74000 +2.11	57.75	56.43	56.43	15,994
10 Jul 15	55.63000 +0.88	55.63	55.19	55.19	894
09 Jul 15	54.75000 -0.56	56.65	54.72	55.99	5,140
08 Jul 15	55.31000 -1.87	57.00	55.15	56.49	5,818
07 Jul 15	57.18000 +0.68	57.24	56.39	56.39	3,908
06 Jul 15	56.50000 -0.49	56.56	56.50	56.51	2,304
03 Jul 15	56.99000 +0.45	57.26	56.50	56.50	4,714
02 Jul 15	56.54000 -0.79	57.33	56.42	57.33	6,224
30 Jun 15	57.33000 +0.58	57.49	56.55	56.55	64,893
29 Jun 15	56.75000 -0.35	56.75	56.52	56.65	3,367
26 Jun 15	57.10000 +0.60	57.30	56.86	56.86	10,439
25 Jun 15	56.50000 -0.09	57.23	56.08	56.41	13,860
24 Jun 15	56.59000 +0.22	56.90	56.50	56.50	21,369
23 Jun 15	56.37000 +2.37	56.99	54.00	54.00	6,639
22 Jun 15	54.00000 +0.30	54.69	53.59	53.59	2,730
19 Jun 15	53.70000 -0.35	54.76	53.70	54.46	8,781
18 Jun 15	54.05000 -0.47	54.14	53.59	53.96	7,230
17 Jun 15	54.52000 +0.44	54.52	53.98	53.99	9,355
16 Jun 15	54.08000 -0.01	54.14	53.89	53.93	7,797
15 Jun 15	54.09000 +1.37	54.10	52.52	52.52	45,523
12 Jun 15	52.72000 +0.72	53.20	51.75	51.78	2,321
11 Jun 15	52.00000 -0.51	52.80	51.82	52.52	28,832
10 Jun 15	52.51000 -0.99	53.53	52.51	53.20	3,449
09 Jun 15	53.50000 +0.85	53.50	52.51	52.51	0
08 Jun 15	52.65000 -0.32	53.89	52.65	53.30	0
05 Jun 15	52.97000 +0.35	53.32	52.51	52.92	4,491
04 Jun 15	52.62000 -0.45	53.40	52.62	53.11	25,667
03 Jun 15	53.07000 +0.14	53.07	52.48	52.84	4,221
02 Jun 15	52.93000 -0.46	53.62	52.73	53.23	4,477
01 Jun 15	53.39000 +1.27	53.65	52.36	52.36	3,000
29 May 15	52.12000 -1.37	53.68	52.10	53.68	5,219
28 May 15	53.49000 +0.00	53.70	53.47	53.47	5,180
27 May 15	53.49000 +1.22	53.50	52.10	52.80	6,243
26 May 15	52.27000 -1.11	53.70	52.27	53.69	17,016
25 May 15	53.38000 +1.41	53.70	52.70	53.50	11,275
22 May 15	51.97000 +0.19	52.47	51.78	51.78	2,428
21 May 15	51.78000 -0.72	52.18	51.54	52.18	2,753
20 May 15	52.50000 +0.77	52.50	51.70	52.10	9,096
19 May 15	51.73000 +0.39	51.84	51.37	51.37	571
15 May 15	51.34000 -0.30	52.93	51.34	52.64	10,735
14 May 15	51.64000 +1.64	52.24	50.56	50.56	8,488
13 May 15	50.00000 -1.68	52.38	50.00	52.38	9,627
12 May 15	51.68000 -1.78	53.02	51.38	53.02	4,143
11 May 15	53.46000 +0.07	53.55	53.31	53.31	3,484
08 May 15	53.39000 -0.01	53.70	53.37	53.49	22,328
07 May 15	53.40000 +0.09	53.70	53.40	53.67	2,592
06 May 15	53.31000 -0.18	53.50	53.00	53.04	29,632
05 May 15	53.49000 -0.53	54.00	53.49	54.00	1,017
04 May 15	54.02000 +0.29	54.17	53.50	53.55	3,272
01 May 15	53.73000 -0.39	53.88	53.46	53.57	13,172
30 Apr 15	54.12000 +0.32	54.12	53.71	53.97	3,143
29 Apr 15	53.80000 -0.35	53.90	53.40	53.80	26,103
28 Apr 15	54.15000 +0.01	54.15	53.95	53.96	1,403
27 Apr 15	54.14000 +0.29	54.16	53.64	53.77	5,211
24 Apr 15	53.85000 +0.65	54.03	53.39	53.39	2,189
23 Apr 15	53.20000 -0.13	53.36	53.10	53.10	1,029
22 Apr 15	53.33000 -0.07	53.64	53.33	53.40	5,731
21 Apr 15	53.40000 +0.30	54.24	53.32	53.53	4,476
20 Apr 15	53.10000 -1.84	54.99	53.10	54.26	6,265
17 Apr 15	54.94000 +0.20	55.09	54.54	54.74	6,847
16 Apr 15	54.74000 +0.61	55.00	54.15	54.15	10,966
15 Apr 15	54.13000 -2.34	56.64	53.88	56.64	7,950
14 Apr 15	56.47000 -0.05	56.91	56.40	56.49	2,915
13 Apr 15	56.52000 -0.74	57.44	56.52	57.31	14,743
10 Apr 15	57.26000 +0.21	57.94	57.13	57.36	4,916
09 Apr 15	57.05000 +0.03	58.00	56.61	56.71	6,335
08 Apr 15	57.02000 -0.12	57.78	56.97	56.97	6,852
07 Apr 15	57.14000 +0.34	57.86	56.70	56.70	9,410
06 Apr 15	56.80000 -0.25	57.56	56.80	57.20	6,377
02 Apr 15	57.05000 +1.07	57.85	55.69	55.69	13,352
01 Apr 15	55.98000 +0.76	57.49	55.31	55.31	3,858
31 Mar 15	55.22000 -2.75	57.97	55.22	57.97	11,516
30 Mar 15	57.97000 +0.23	58.10	57.59	57.60	22,998
27 Mar 15	57.74000 +0.70	58.40	57.08	57.66	6,582
26 Mar 15	57.04000 -0.81	57.04	57.03	57.04	684
25 Mar 15	57.85000 +0.54	58.10	57.85	58.05	9,765
24 Mar 15	57.31000 +0.87	57.95	56.69	56.69	5,870
23 Mar 15	56.44000 -0.36	56.94	56.33	56.34	4,935
20 Mar 15	56.80000 -1.70	58.44	56.21	58.44	12,517
19 Mar 15	58.50000 -1.60	60.44	58.50	60.10	4,225
18 Mar 15	60.10000 -1.06	61.39	59.90	61.39	5,246
17 Mar 15	61.16000 -0.10	61.38	61.06	61.38	6,237
16 Mar 15	61.26000 +0.93	61.39	59.86	60.82	5,216
13 Mar 15	60.33000 -0.92	60.81	60.16	60.81	3,759
12 Mar 15	61.25000 +0.70	61.35	60.73	60.73	5,213
11 Mar 15	60.55000 -0.06	61.40	60.42	61.26	7,988
10 Mar 15	60.61000 +0.65	60.94	59.74	59.74	27,671
09 Mar 15	59.96000 +0.21	60.37	59.38	59.75	4,837
06 Mar 15	59.75000 -0.38	60.03	59.52	60.03	2,933
05 Mar 15	60.13000 -0.71	61.18	59.83	61.18	7,482
04 Mar 15	60.84000 -0.89	61.50	60.65	61.25	5,640
03 Mar 15	61.73000 -0.04	61.98	60.75	61.98	14,775
02 Mar 15	61.77000 -0.28	62.41	61.50	62.41	5,103
27 Feb 15	62.05000 +0.54	62.39	61.62	62.11	6,392
26 Feb 15	61.51000 -0.88	62.58	61.51	62.30	5,377
25 Feb 15	62.39000 -0.46	62.81	61.66	62.81	20,042
24 Feb 15	62.85000 -0.39	63.47	62.65	63.47	10,949
23 Feb 15	63.24000 -0.52	63.96	63.03	63.96	5,046
20 Feb 15	63.76000 +0.95	64.16	62.83	62.84	11,053
19 Feb 15	62.81000 -0.88	63.71	62.81	63.71	15,882
18 Feb 15	63.69000 +0.78	64.01	63.25	63.36	23,179
17 Feb 15	62.91000 +1.36	64.39	61.44	61.50	33,230
13 Feb 15	61.55000 +0.46	61.81	60.79	61.15	18,043
12 Feb 15	61.09000 +0.25	61.15	60.72	60.95	57,157
11 Feb 15	60.84000 +0.27	60.94	60.61	60.79	18,447
10 Feb 15	60.57000 -0.61	61.00	60.50	61.00	23,160
09 Feb 15	61.18000 -0.08	61.34	60.17	61.34	15,950
06 Feb 15	61.26000 +0.34	61.49	60.67	60.82	35,695
05 Feb 15	60.92000 +0.22	61.25	60.26	61.00	81,838
04 Feb 15	60.70000 +1.89	61.00	59.03	59.03	51,620
03 Feb 15	58.81000 -0.21	60.00	58.25	59.20	34,828
02 Feb 15	59.02000 -0.48	60.46	58.30	59.31	21,259
30 Jan 15	59.50000 +2.25	59.50	57.35	57.54	255,858
29 Jan 15	57.25000 -0.44	58.42	57.25	58.40	14,637
28 Jan 15	57.69000 -1.96	60.00	57.69	59.52	729,679
27 Jan 15	59.65000 +1.65	59.65	57.95	58.00	16,696
26 Jan 15	58.00000 +0.00	58.90	56.94	58.07	82,307
23 Jan 15	58.00000 -0.60	58.75	57.90	58.75	12,196
22 Jan 15	58.60000 +1.10	59.00	57.27	57.41	10,228
21 Jan 15	57.50000 -0.90	59.18	57.29	57.85	12,804
20 Jan 15	58.40000 +0.58	59.43	57.95	58.03	25,159
19 Jan 15	57.82000 -0.38	58.21	57.82	58.20	7,264
16 Jan 15	58.20000 -1.57	59.70	58.12	59.70	10,024
15 Jan 15	59.77000 -0.90	60.67	59.75	60.67	17,436
14 Jan 15	60.67000 -0.53	61.00	60.25	60.56	4,460
13 Jan 15	61.20000 +0.97	61.20	60.15	60.50	23,601
12 Jan 15	60.23000 -0.72	61.01	60.00	60.99	19,742
09 Jan 15	60.95000 -0.17	61.18	60.70	61.01	6,533
08 Jan 15	61.12000 -0.29	61.51	60.73	61.41	7,857
07 Jan 15	61.41000 -0.35	61.67	61.40	61.67	4,481
06 Jan 15	61.76000 +0.67	61.80	61.33	61.42	5,997
05 Jan 15	61.09000 +0.16	61.09	60.70	60.87	5,621
02 Jan 15	60.93000 -0.17	61.86	60.91	61.86	6,360
31 Dec 14	61.10000 +0.25	61.44	60.86	61.43	1,580
30 Dec 14	60.85000 -0.12	61.24	60.85	60.85	687
29 Dec 14	60.97000 +0.07	61.49	60.55	61.49	4,482
24 Dec 14	60.90000 +0.30	61.10	60.90	61.09	5,157
23 Dec 14	60.60000 +0.01	61.00	60.60	60.98	5,672
22 Dec 14	60.59000 -0.05	60.97	60.50	60.71	5,912
19 Dec 14	60.64000 +0.54	60.90	60.51	60.61	4,584
18 Dec 14	60.10000 -0.60	61.20	60.01	61.20	6,024
17 Dec 14	60.70000 -0.30	61.24	60.47	61.24	13,280
16 Dec 14	61.00000 +0.52	61.25	60.88	60.97	11,426
15 Dec 14	60.48000 +0.26	61.25	60.22	60.22	5,665
12 Dec 14	60.22000 +0.02	60.95	58.74	60.30	10,187
11 Dec 14	60.20000 +0.72	60.31	59.93	59.93	18,987
10 Dec 14	59.48000 -0.44	59.99	59.31	59.80	2,480
09 Dec 14	59.92000 +0.22	59.96	59.23	59.67	3,016
08 Dec 14	59.70000 -0.60	61.02	59.70	60.42	18,188
05 Dec 14	60.30000 +0.30	60.30	59.72	60.24	8,535
04 Dec 14	60.00000 +0.01	60.47	59.89	60.47	4,476
03 Dec 14	59.99000 -1.01	61.00	59.57	61.00	6,629
02 Dec 14	61.00000 -0.05	61.18	60.52	61.17	8,323
01 Dec 14	61.05000 +0.26	61.84	60.52	60.52	8,254
28 Nov 14	60.79000 +0.11	61.25	60.71	60.71	6,171
27 Nov 14	60.68000 +0.44	60.89	60.22	60.25	2,763
26 Nov 14	60.24000 +0.40	60.75	59.99	60.38	92,028
25 Nov 14	59.84000 +0.30	60.35	59.84	60.00	5,603
24 Nov 14	59.54000 +0.06	59.84	59.25	59.84	1,972
21 Nov 14	59.48000 +0.19	59.96	59.47	59.96	1,491
20 Nov 14	59.29000 -0.06	59.39	59.01	59.35	9,342
19 Nov 14	59.35000 +0.85	59.35	58.52	58.88	28,451
18 Nov 14	58.50000 +0.50	58.50	58.02	58.02	4,980
17 Nov 14	58.00000 +1.22	58.01	56.80	56.80	7,874
14 Nov 14	56.78000 +0.08	57.00	56.17	56.69	5,606
13 Nov 14	56.70000 +0.14	56.77	56.60	56.76	3,093
12 Nov 14	56.56000 -0.12	56.83	56.20	56.20	2,465
11 Nov 14	56.68000 +0.28	56.68	55.65	56.50	3,939
10 Nov 14	56.40000 +0.00	56.69	56.40	56.40	5,519
07 Nov 14	56.40000 +0.28	56.40	55.58	56.20	3,816
06 Nov 14	56.12000 -0.23	56.56	55.85	56.39	6,242
05 Nov 14	56.35000 -0.25	56.80	56.30	56.80	4,709
04 Nov 14	56.60000 +0.01	56.75	56.60	56.75	1,645
03 Nov 14	56.59000 -0.14	57.75	56.31	56.98	4,684
31 Oct 14	56.73000 +0.78	56.95	55.69	56.49	2,950
30 Oct 14	55.95000 +0.11	56.05	55.68	55.97	8,242
29 Oct 14	55.84000 +0.64	55.89	55.00	55.00	2,234
28 Oct 14	55.20000 -0.07	55.45	54.93	54.93	3,334
27 Oct 14	55.27000 -0.61	55.27	53.20	54.77	3,589
24 Oct 14	55.88000 +0.86	55.99	55.37	55.37	3,010
23 Oct 14	55.02000 +0.72	55.02	54.15	54.89	12,432
22 Oct 14	54.30000 +0.73	54.38	53.56	53.56	8,267
21 Oct 14	53.57000 +1.52	53.97	53.06	53.06	2,740
20 Oct 14	52.05000 +0.07	52.05	51.95	51.95	763
17 Oct 14	51.98000 +0.66	52.35	51.55	51.73	2,270
16 Oct 14	51.32000 +0.72	51.51	49.62	49.62	4,600
15 Oct 14	50.60000 -0.02	50.63	49.64	49.64	5,887
14 Oct 14	50.62000 -1.01	51.62	50.21	51.56	6,950
10 Oct 14	51.63000 -2.07	53.52	51.56	53.52	5,703
09 Oct 14	53.70000 +0.19	53.79	52.20	53.53	12,623
08 Oct 14	53.51000 -0.23	53.70	53.11	53.70	9,839
07 Oct 14	53.74000 -0.21	53.76	53.69	53.76	3,399
06 Oct 14	53.95000 -1.21	55.25	53.95	55.18	11,016
03 Oct 14	55.16000 +0.41	55.16	54.64	54.90	1,331
02 Oct 14	54.75000 +0.77	54.75	54.00	54.00	3,297
01 Oct 14	53.98000 -0.32	54.15	53.98	54.02	3,916
30 Sep 14	54.30000 +0.30	54.30	54.01	54.01	570
29 Sep 14	54.00000 -0.13	54.20	54.00	54.00	3,980
26 Sep 14	54.13000 +1.03	54.26	52.95	52.95	4,088
25 Sep 14	53.10000 -1.85	54.94	52.86	54.94	6,743
24 Sep 14	54.95000 +0.45	54.95	54.19	54.36	2,008
23 Sep 14	54.50000 -0.50	54.50	53.95	54.23	2,611
22 Sep 14	55.00000 -1.15	56.48	55.00	55.82	2,580
19 Sep 14	56.15000 -0.02	56.68	55.11	56.50	54,241
18 Sep 14	56.17000 -0.13	56.58	56.11	56.58	2,964
17 Sep 14	56.30000 -0.29	56.79	56.10	56.79	3,237
16 Sep 14	56.59000 +0.81	56.75	56.20	56.36	8,843
15 Sep 14	55.78000 +1.78	56.59	54.00	54.01	9,034
12 Sep 14	54.00000 -0.50	54.19	53.80	54.19	12,039
11 Sep 14	54.50000 -0.30	54.88	54.50	54.88	1,537
10 Sep 14	54.80000 -0.34	55.15	54.80	55.14	1,757
09 Sep 14	55.14000 -1.93	56.80	55.01	56.80	5,774
08 Sep 14	57.07000 -0.67	57.76	57.07	57.76	1,257
05 Sep 14	57.74000 -0.26	57.80	57.74	57.80	1,913
04 Sep 14	58.00000 +0.57	58.00	57.40	57.40	3,669
03 Sep 14	57.43000 -0.20	57.95	57.35	57.51	24,731
02 Sep 14	57.63000 +0.43	57.72	57.20	57.20	3,320
29 Aug 14	57.20000 -0.20	57.40	57.20	57.40	828
28 Aug 14	57.40000 -0.40	57.55	57.35	57.55	5,191
27 Aug 14	57.80000 +0.15	57.86	57.50	57.86	2,135
26 Aug 14	57.65000 -0.13	57.89	57.36	57.89	6,603
25 Aug 14	57.78000 +0.15	57.78	56.93	57.63	6,082
22 Aug 14	57.63000 +0.07	57.65	57.50	57.50	2,295
21 Aug 14	57.56000 -0.05	57.57	57.50	57.51	2,072
20 Aug 14	57.61000 +0.11	57.63	57.51	57.63	1,576
19 Aug 14	57.50000 +0.47	57.51	57.37	57.37	2,811
18 Aug 14	57.03000 +0.22	57.20	56.86	56.86	2,752
15 Aug 14	56.81000 +1.58	57.84	55.39	55.39	20,565
14 Aug 14	55.23000 +0.58	55.23	54.79	54.79	969
13 Aug 14	54.65000 +0.15	54.65	54.65	54.65	516
12 Aug 14	54.50000 +0.00	54.80	54.46	54.49	11,863
11 Aug 14	54.50000 +0.19	54.61	54.47	54.54	2,310
08 Aug 14	54.31000 +0.47	54.45	53.75	54.03	5,946
07 Aug 14	53.84000 -0.40	54.05	53.75	53.88	810,102
06 Aug 14	54.24000 +0.24	54.24	54.22	54.22	869
05 Aug 14	54.00000 -0.05	54.00	53.64	53.64	1,637
01 Aug 14	54.05000 -0.05	54.20	53.75	53.75	3,338
31 Jul 14	54.10000 +0.34	54.59	53.58	53.75	3,087
30 Jul 14	53.76000 +0.01	54.12	53.75	53.81	4,931
29 Jul 14	53.75000 -0.88	54.75	53.75	54.49	2,055
28 Jul 14	54.63000 -0.22	54.63	53.01	53.75	9,060
25 Jul 14	54.85000 -0.01	55.00	54.85	54.92	1,560
24 Jul 14	54.86000 +1.05	54.86	54.24	54.24	2,215
23 Jul 14	53.81000 -0.58	54.57	53.68	54.57	2,035
22 Jul 14	54.39000 -0.07	55.01	54.36	55.01	1,981
21 Jul 14	54.46000 -0.62	55.08	54.46	55.08	2,180
18 Jul 14	55.08000 -0.01	55.12	54.75	55.09	2,145
17 Jul 14	55.09000 +0.53	55.18	54.79	54.96	1,932
16 Jul 14	54.56000 -0.64	55.20	54.56	55.20	3,003
15 Jul 14	55.20000 +0.07	55.20	54.86	55.20	16,631
14 Jul 14	55.13000 +0.45	55.13	54.73	54.80	43,647
11 Jul 14	54.68000 +0.78	54.68	54.10	54.10	3,399
10 Jul 14	53.90000 -0.57	53.90	51.15	52.66	14,666
09 Jul 14	54.47000 +0.07	54.60	54.47	54.60	442
08 Jul 14	54.40000 +0.14	54.50	54.36	54.39	2,053
07 Jul 14	54.26000 +0.01	54.95	54.26	54.49	3,233
04 Jul 14	54.25000 +0.15	54.45	54.25	54.25	1,375
03 Jul 14	54.10000 -1.00	54.10	54.10	54.10	194
02 Jul 14	55.10000 +0.09	55.18	54.58	54.58	899
30 Jun 14	55.01000 -0.08	55.25	54.76	55.25	661
27 Jun 14	55.09000 +0.25	56.38	54.89	54.99	21,404
26 Jun 14	54.84000 -0.16	54.93	54.20	54.51	12,468
25 Jun 14	55.00000 +0.00	55.37	54.50	54.81	3,235
24 Jun 14	55.00000 +0.40	55.00	54.70	54.70	655
23 Jun 14	54.60000 -0.56	55.09	54.50	55.02	3,646
20 Jun 14	55.16000 -1.04	56.69	55.16	56.34	40,440
19 Jun 14	56.20000 -0.48	56.74	56.10	56.68	4,945
18 Jun 14	56.68000 +0.13	56.82	56.17	56.55	3,425
17 Jun 14	56.55000 -0.53	57.20	56.35	57.20	5,416
16 Jun 14	57.08000 +0.15	57.59	56.56	56.92	2,658
13 Jun 14	56.93000 -0.90	57.70	56.17	57.65	4,149
12 Jun 14	57.83000 +1.30	57.85	57.07	57.07	2,877
11 Jun 14	56.53000 +0.53	56.53	56.15	56.16	5,952
10 Jun 14	56.00000 -0.74	56.63	55.63	56.63	4,257
09 Jun 14	56.74000 +0.84	56.75	55.50	55.50	12,913
06 Jun 14	55.90000 -0.45	56.08	55.54	56.08	1,292
05 Jun 14	56.35000 -0.90	57.25	55.98	57.00	7,289
04 Jun 14	57.25000 -0.84	58.08	57.25	57.95	2,973
03 Jun 14	58.09000 -0.17	58.19	57.25	58.11	4,064
02 Jun 14	58.26500 +0.11	58.55	58.03	58.55	4,481
30 May 14	58.15000 +0.85	58.60	57.29	57.29	15,008
29 May 14	57.30000 -0.21	57.52	57.00	57.52	1,483
28 May 14	57.51000 +0.19	57.72	56.05	57.72	1,345
27 May 14	57.32000 -1.03	58.35	57.30	58.35	3,440
23 May 14	58.35000 +1.89	58.35	55.92	55.92	14,745
22 May 14	56.46000 +0.96	56.51	55.25	55.50	6,440
21 May 14	55.50000 +0.61	55.74	53.99	54.99	20,845
20 May 14	54.89000 -0.46	55.67	54.60	55.67	6,659
16 May 14	55.35000 -0.34	56.45	55.01	56.45	13,653
15 May 14	55.69000 -0.82	55.73	55.05	55.57	1,698
14 May 14	56.51000 +1.30	56.51	53.47	55.00	26,767
13 May 14	55.21000 -1.06	56.32	55.06	56.32	10,820
12 May 14	56.27000 -0.72	56.99	56.26	56.99	3,179
09 May 14	56.99000 -0.01	57.15	56.70	56.99	2,884
08 May 14	57.00000 +0.34	57.40	56.47	56.75	18,349
07 May 14	56.66000 -0.93	57.33	56.50	56.91	5,312
06 May 14	57.59000 -1.05	58.43	57.03	58.00	4,396
05 May 14	58.64000 +0.92	58.64	57.81	58.19	4,981
02 May 14	57.72000 +0.35	57.72	56.50	56.95	4,982
01 May 14	57.37000 -0.07	57.45	56.96	57.38	2,795
30 Apr 14	57.44000 +1.14	57.45	55.75	55.78	4,928
29 Apr 14	56.30000 -0.58	57.00	56.30	57.00	1,784
28 Apr 14	56.88000 +0.22	57.24	56.52	57.12	1,877
25 Apr 14	56.66000 -0.11	56.82	56.20	56.22	2,287
24 Apr 14	56.77000 -0.67	58.01	56.75	57.77	2,675
23 Apr 14	57.44000 -0.90	57.95	56.08	57.95	6,111
22 Apr 14	58.34000 -0.54	58.59	58.34	58.36	1,499
21 Apr 14	58.88000 +1.64	58.88	57.74	57.79	1,148
17 Apr 14	57.24000 -0.80	58.06	57.02	58.06	3,183
16 Apr 14	58.04000 +0.23	58.79	57.99	58.79	1,012
15 Apr 14	57.81000 +1.51	59.66	55.78	55.78	16,649
14 Apr 14	56.30000 -0.45	56.80	55.00	56.80	7,697
11 Apr 14	56.75000 -1.35	58.06	56.60	58.06	7,176
10 Apr 14	58.10000 +1.70	60.00	57.59	57.59	14,665
09 Apr 14	56.40000 -0.10	56.50	56.19	56.50	3,150
08 Apr 14	56.50000 +0.40	56.57	56.09	56.57	1,702
07 Apr 14	56.10000 -0.40	56.92	55.99	56.26	3,512
04 Apr 14	56.50000 -0.32	58.00	56.50	56.96	7,768
03 Apr 14	56.82000 +0.22	56.82	56.34	56.59	3,979
02 Apr 14	56.60000 +1.10	56.88	55.70	55.70	8,064
01 Apr 14	55.50000 +0.70	55.56	54.98	55.26	5,840
31 Mar 14	54.80000 +0.45	55.50	54.24	54.65	9,813
28 Mar 14	54.35000 +1.35	54.60	53.00	53.00	17,228
27 Mar 14	53.00000 +1.28	53.00	51.72	51.92	10,494
26 Mar 14	51.72000 +1.06	51.80	50.61	50.61	8,174
25 Mar 14	50.66000 -1.00	51.62	50.66	51.62	1,910
24 Mar 14	51.66000 +0.91	51.69	50.80	50.82	11,808
21 Mar 14	50.75000 -0.96	52.18	50.75	51.32	19,852
20 Mar 14	51.71000 -0.47	52.33	51.34	52.27	8,340
19 Mar 14	52.18000 -0.39	52.49	52.16	52.49	4,141
18 Mar 14	52.57000 +0.60	52.60	51.95	52.21	5,440
17 Mar 14	51.97000 +0.37	51.97	51.84	51.85	1,941
14 Mar 14	51.60000 -0.55	52.46	51.60	52.38	2,393
13 Mar 14	52.15000 -0.09	52.59	52.15	52.59	900
12 Mar 14	52.24000 -0.01	52.30	51.60	52.30	4,950
11 Mar 14	52.25000 +0.16	52.64	52.25	52.62	8,110
10 Mar 14	52.09000 -0.71	52.75	52.09	52.75	4,415
07 Mar 14	52.80000 +0.58	53.02	52.49	52.49	5,438
06 Mar 14	52.22000 +0.15	52.38	52.04	52.05	6,594
05 Mar 14	52.07000 +0.20	52.07	51.68	51.68	5,050
04 Mar 14	51.87000 +0.62	51.94	51.13	51.69	6,743
03 Mar 14	51.25000 +0.13	51.35	49.73	51.11	47,236
28 Feb 14	51.12000 -0.06	51.50	51.10	51.45	4,651
27 Feb 14	51.18000 +0.06	51.36	51.00	51.30	3,052
26 Feb 14	51.12000 -0.08	51.74	51.02	51.49	3,194
25 Feb 14	51.20000 -0.19	51.74	51.01	51.23	3,299
24 Feb 14	51.39000 +0.15	51.50	51.16	51.47	2,628
21 Feb 14	51.24000 +0.75	51.34	49.76	50.49	36,551
20 Feb 14	50.49000 -0.33	50.89	50.49	50.89	2,205
19 Feb 14	50.82000 +0.11	51.21	50.60	51.03	5,246
18 Feb 14	50.71000 -0.29	51.32	50.71	51.29	4,582
14 Feb 14	51.00000 -0.10	51.32	50.50	50.80	6,919
13 Feb 14	51.10000 +0.44	51.40	50.65	51.09	9,083
12 Feb 14	50.66000 -0.84	51.50	50.66	51.36	11,665
11 Feb 14	51.50000 +0.41	51.64	51.00	51.00	17,966
10 Feb 14	51.09000 +0.70	51.24	50.73	50.73	5,780
07 Feb 14	50.39000 +0.79	50.64	49.45	49.85	12,621
06 Feb 14	49.60000 +0.69	49.75	49.11	49.21	9,225
05 Feb 14	48.91000 +0.91	49.12	48.12	48.14	16,558
04 Feb 14	48.00000 -0.82	48.73	47.09	48.60	304,012
03 Feb 14	48.82000 -0.14	49.09	48.60	49.09	14,219
31 Jan 14	48.96000 +0.82	48.96	47.90	47.98	13,283
30 Jan 14	48.14000 +0.64	48.38	47.74	47.74	14,733
29 Jan 14	47.50000 -0.50	48.11	46.76	48.11	13,599
28 Jan 14	48.00000 -0.08	48.40	48.00	48.33	4,388
27 Jan 14	48.08000 -0.70	48.94	48.08	48.94	6,672
24 Jan 14	48.78000 -0.66	49.48	48.78	49.43	6,436
23 Jan 14	49.44000 -0.19	49.88	49.44	49.88	5,064
22 Jan 14	49.63000 +0.11	49.66	49.33	49.48	9,105
21 Jan 14	49.52000 +0.27	49.52	49.00	49.09	8,228
20 Jan 14	49.25000 +0.35	49.25	48.91	49.14	7,825
17 Jan 14	48.90000 +0.00	49.10	48.67	49.09	15,455
16 Jan 14	48.90000 -0.10	49.29	48.65	49.29	27,848
15 Jan 14	49.00000 +0.25	49.90	48.89	49.38	55,991
14 Jan 14	48.75000 +0.25	49.28	48.70	49.00	37,591
13 Jan 14	48.50000 -0.01	48.50	48.22	48.50	7,405
10 Jan 14	48.51000 +0.52	48.51	47.99	47.99	4,423
09 Jan 14	47.99000 -0.46	48.74	47.99	48.74	6,153
08 Jan 14	48.45000 -0.05	48.68	48.17	48.68	9,134
07 Jan 14	48.50000 +0.28	48.60	48.09	48.20	14,583
06 Jan 14	48.22000 -0.35	48.50	48.07	48.50	1,994
03 Jan 14	48.57000 +0.09	48.58	48.39	48.39	6,845
02 Jan 14	48.48000 -0.50	48.79	48.39	48.73	2,054
31 Dec 13	48.98000 +0.48	49.26	48.24	48.33	3,253
30 Dec 13	48.50000 +0.01	48.74	48.42	48.67	49,340
27 Dec 13	48.49000 +0.00	49.08	48.33	48.83	9,752
24 Dec 13	48.49000 +0.17	48.49	47.47	47.98	1,996
23 Dec 13	48.32000 +0.32	48.50	48.00	48.25	6,707
20 Dec 13	48.00000 +0.02	48.50	47.06	47.83	224,826
19 Dec 13	47.98000 +0.24	48.12	47.57	47.85	22,193
18 Dec 13	47.74000 -0.01	48.00	47.50	47.92	24,521
17 Dec 13	47.75000 -0.50	48.60	47.70	48.06	13,216
16 Dec 13	48.25000 +0.59	48.66	47.72	47.81	25,104
13 Dec 13	47.66000 -0.12	48.00	47.30	48.00	8,035
12 Dec 13	47.78000 -0.26	48.04	47.58	48.04	5,478
11 Dec 13	48.04000 -0.46	48.59	48.00	48.54	3,086
10 Dec 13	48.50000 -0.05	48.50	47.88	48.03	35,864
09 Dec 13	48.55000 -0.20	48.74	48.22	48.74	5,579
06 Dec 13	48.75000 +0.25	48.92	48.63	48.86	13,301
05 Dec 13	48.50000 +0.17	48.50	48.22	48.40	12,253
04 Dec 13	48.33500 +0.08	48.81	48.16	48.16	8,953
03 Dec 13	48.26000 -0.38	48.62	48.18	48.18	7,589
02 Dec 13	48.64000 -0.51	49.15	48.42	49.15	5,796
29 Nov 13	49.15000 +1.44	49.39	47.87	47.87	17,808
28 Nov 13	47.71000 -0.38	48.49	47.71	48.00	13,530
27 Nov 13	48.09000 +0.20	48.30	47.72	47.74	20,336
26 Nov 13	47.89000 -0.10	48.22	47.71	47.88	13,098
25 Nov 13	47.99000 +0.15	48.25	47.70	48.00	14,151
22 Nov 13	47.84000 -0.03	48.00	47.60	47.85	93,683
21 Nov 13	47.86500 -0.13	48.00	47.79	47.80	4,728
20 Nov 13	48.00000 +0.00	48.00	47.75	48.00	4,748
19 Nov 13	48.00000 +0.00	48.23	47.60	47.70	102,560
18 Nov 13	48.00000 +0.00	48.14	47.84	47.84	3,539
15 Nov 13	48.00000 +0.50	48.00	47.60	47.82	4,048
14 Nov 13	47.50000 -0.30	48.14	47.50	48.00	9,009
13 Nov 13	47.80000 +0.84	48.00	47.03	47.03	2,248
12 Nov 13	46.96000 -0.38	47.48	46.95	47.48	9,403
11 Nov 13	47.34000 -0.95	48.92	47.30	48.12	8,195
08 Nov 13	48.29000 -0.21	48.72	48.09	48.52	6,253
07 Nov 13	48.50000 +0.01	49.31	48.50	48.84	4,435
06 Nov 13	48.49000 +0.17	48.50	48.44	48.50	8,553
05 Nov 13	48.32000 +0.35	49.02	47.97	48.14	88,110
04 Nov 13	47.97000 -0.52	49.31	47.95	49.31	52,682
01 Nov 13	48.49000 +1.29	49.19	47.61	48.49	39,776
31 Oct 13	47.20000 -1.14	47.35	46.47	47.35	26,150
30 Oct 13	48.34000 +0.14	48.34	47.15	47.15	12,428
29 Oct 13	48.20000 +3.21	48.20	44.55	44.59	23,604
28 Oct 13	44.99000 -1.01	45.77	44.99	45.77	2,931
25 Oct 13	46.00000 +0.00	46.12	45.82	45.82	1,918
24 Oct 13	46.00000 +0.03	46.00	45.90	46.00	3,378
23 Oct 13	45.97000 +0.12	46.00	45.90	45.99	4,467
22 Oct 13	45.85000 +0.26	46.15	45.71	46.07	2,555
21 Oct 13	45.59000 -0.54	46.15	45.59	45.85	2,699
18 Oct 13	46.13000 +0.46	46.29	45.69	45.69	2,153
17 Oct 13	45.67000 -0.09	46.03	45.60	45.75	5,526
16 Oct 13	45.76000 -0.10	46.49	45.63	45.63	2,768
15 Oct 13	45.86000 +0.06	45.90	45.69	45.85	6,226
11 Oct 13	45.80000 +0.29	46.08	45.56	45.75	3,556
10 Oct 13	45.51000 +0.00	45.90	45.40	45.53	3,087
09 Oct 13	45.51000 +0.01	45.51	45.25	45.25	766
08 Oct 13	45.50000 +0.33	45.60	45.18	45.19	2,972
07 Oct 13	45.17000 -0.63	45.50	45.10	45.46	844
04 Oct 13	45.80000 +0.68	45.80	45.46	45.64	2,494
03 Oct 13	45.12000 -1.12	45.76	45.02	45.02	1,349
02 Oct 13	46.24000 +0.43	46.24	45.84	45.84	1,291
01 Oct 13	45.81000 -0.19	46.00	45.81	46.00	2,920
30 Sep 13	46.00000 +0.34	46.79	45.37	45.95	4,234
27 Sep 13	45.66000 -0.79	46.22	45.65	46.21	2,054
26 Sep 13	46.45000 -0.05	46.45	46.20	46.32	933
25 Sep 13	46.50000 -0.15	46.51	46.19	46.51	1,009
24 Sep 13	46.65000 -0.63	46.72	46.65	46.72	508
23 Sep 13	47.28000 +0.58	47.28	46.46	46.58	2,323
20 Sep 13	46.70000 -1.39	48.38	45.52	47.91	38,772
19 Sep 13	48.09000 +0.19	48.09	47.85	47.95	14,768
18 Sep 13	47.90000 -0.32	48.28	47.75	48.18	1,947
17 Sep 13	48.22000 +0.42	48.24	48.07	48.07	1,728
16 Sep 13	47.80000 -0.20	48.09	47.80	47.99	609
13 Sep 13	48.00000 -0.45	48.30	48.00	48.30	524
12 Sep 13	48.45000 -0.05	48.52	47.65	48.52	796
11 Sep 13	48.50000 +0.67	48.50	48.07	48.07	2,447
10 Sep 13	47.83000 -0.13	48.28	47.51	48.28	4,555
06 Sep 13	47.96000 +1.44	48.49	46.30	46.31	5,058
05 Sep 13	46.52000 -0.19	46.52	46.31	46.31	540
04 Sep 13	46.71000 +0.04	46.71	46.71	46.71	906
03 Sep 13	46.66500 +0.67	46.73	45.95	45.95	3,029
30 Aug 13	46.00000 -0.23	46.23	46.00	46.20	9,721
29 Aug 13	46.23000 +1.32	46.25	44.15	44.15	9,298
28 Aug 13	44.91000 +0.90	44.91	43.44	43.44	1,710
27 Aug 13	44.01000 -0.44	44.55	44.01	44.55	715
26 Aug 13	44.45000 -0.05	44.65	44.44	44.65	8,719
23 Aug 13	44.50000 -0.77	45.25	44.50	45.25	2,247
22 Aug 13	45.27000 -0.11	45.27	45.27	45.27	163
21 Aug 13	45.38000 +0.56	46.12	45.38	45.49	2,925
20 Aug 13	44.82000 -0.56	45.60	44.82	45.58	2,062
19 Aug 13	45.38000 -1.41	45.38	45.11	45.38	904
16 Aug 13	46.79000 -0.42	47.80	45.34	45.34	911
15 Aug 13	47.21000 -0.49	47.48	46.28	47.48	1,286
14 Aug 13	47.70000 +0.04	47.80	47.31	47.77	1,440
13 Aug 13	47.66000 -0.34	48.40	47.66	48.40	1,565
12 Aug 13	48.00000 -0.25	48.48	47.53	47.53	1,154
09 Aug 13	48.25000 -0.23	48.26	48.25	48.26	407
08 Aug 13	48.48000 +0.48	48.50	47.61	47.61	2,514
07 Aug 13	48.00000 +0.47	48.00	47.27	47.50	3,724
06 Aug 13	47.53000 +1.22	47.53	46.85	46.85	1,522
02 Aug 13	46.31000 -0.94	46.90	46.31	46.90	376
01 Aug 13	47.25000 +1.50	47.25	45.98	46.97	3,163
31 Jul 13	45.75000 -1.16	47.00	45.75	47.00	2,225
30 Jul 13	46.91000 +0.31	47.09	46.50	47.00	3,507
29 Jul 13	46.60000 -0.50	47.14	46.24	47.14	1,234
26 Jul 13	47.10000 -0.91	47.98	47.10	47.56	1,926
25 Jul 13	48.01000 +0.61	48.01	47.20	47.33	4,004
24 Jul 13	47.40000 -0.30	48.15	47.40	47.90	4,407
23 Jul 13	47.70000 +0.00	47.91	47.70	47.91	3,258
22 Jul 13	47.70000 +0.00	48.20	47.53	47.53	2,184
19 Jul 13	47.70000 -0.30	47.80	47.70	47.76	1,262
18 Jul 13	48.00000 +0.02	48.15	47.49	47.80	4,552
17 Jul 13	47.98000 +0.26	48.08	47.35	47.67	5,584
16 Jul 13	47.72000 -0.32	48.00	47.25	48.00	6,728
15 Jul 13	48.04000 +1.32	48.71	46.97	46.97	9,276
12 Jul 13	46.72000 +3.36	47.00	44.76	45.97	15,721
11 Jul 13	43.36000 +1.35	43.36	42.50	42.91	11,092
10 Jul 13	42.01000 -0.32	42.15	42.01	42.15	385
09 Jul 13	42.33000 +0.33	42.46	42.00	42.40	3,240
08 Jul 13	42.00000 +0.27	42.75	41.75	41.94	2,009
05 Jul 13	41.73000 +0.15	41.93	41.72	41.72	628
04 Jul 13	41.58000 -0.67	42.50	41.58	42.50	460
03 Jul 13	42.25000 +1.03	42.50	42.00	42.00	1,472
02 Jul 13	41.22000 -0.78	42.25	41.22	42.24	1,411
28 Jun 13	42.00000 +1.70	42.00	40.95	40.98	3,270
27 Jun 13	40.30000 +0.05	40.58	40.25	40.25	2,497
26 Jun 13	40.25000 +0.64	40.25	39.50	39.50	1,411
25 Jun 13	39.61000 +0.07	39.61	39.44	39.44	1,868
24 Jun 13	39.54000 -0.46	39.54	39.50	39.52	1,364
21 Jun 13	40.00000 +0.04	40.01	40.00	40.00	502
20 Jun 13	39.96000 +0.18	39.96	39.41	39.49	1,857
19 Jun 13	39.78000 +0.48	40.02	39.30	39.44	2,423
18 Jun 13	39.30000 +0.97	39.30	38.04	38.04	4,174
17 Jun 13	38.33000 -0.30	38.37	38.02	38.02	1,995
14 Jun 13	38.63000 -0.20	38.76	38.32	38.50	1,734
13 Jun 13	38.83000 -0.17	38.83	38.30	38.80	3,798
12 Jun 13	39.00000 -0.19	39.39	38.80	39.39	1,695
11 Jun 13	39.19000 -0.65	39.86	39.03	39.86	2,640
10 Jun 13	39.84000 -0.45	40.20	39.82	40.20	2,586
07 Jun 13	40.29000 +0.09	40.45	40.29	40.45	701
06 Jun 13	40.20000 -0.94	40.80	40.10	40.80	4,030
05 Jun 13	41.14000 -0.70	41.27	40.71	41.27	5,124
04 Jun 13	41.84000 +0.36	41.84	41.84	41.84	592
03 Jun 13	41.48000 -0.22	42.13	41.48	41.93	1,235
31 May 13	41.70000 -1.01	43.00	41.70	42.71	4,907
30 May 13	42.71000 -0.06	42.71	42.71	42.71	369
29 May 13	42.77000 +0.26	42.93	42.49	42.86	100,583
28 May 13	42.51000 -0.24	42.85	41.90	42.76	1,542
27 May 13	42.75000 -0.04	42.75	42.27	42.27	757
24 May 13	42.79000 +0.90	42.79	42.12	42.12	1,653
23 May 13	41.89000 -0.61	42.14	41.50	42.14	1,620
22 May 13	42.50000 +0.00	42.50	42.20	42.41	27,294
21 May 13	42.50000 +0.25	42.50	41.91	41.91	2,421
17 May 13	42.25000 +0.42	42.25	41.92	42.00	2,943
16 May 13	41.83000 -0.19	42.18	41.83	41.98	1,940
15 May 13	42.02000 +0.18	42.02	41.80	41.95	1,926
14 May 13	41.84000 -0.34	42.19	41.65	42.19	1,089
13 May 13	42.18000 +0.66	42.50	41.92	41.92	2,013
10 May 13	41.52000 -0.18	41.52	41.01	41.03	4,564
09 May 13	41.70000 -0.80	42.50	41.70	42.03	3,079
07 May 13	42.50000 -0.25	42.79	42.50	42.75	15,403
06 May 13	42.75000 -0.20	42.80	42.75	42.80	858
03 May 13	42.95000 -0.04	43.15	42.95	43.13	12,857
02 May 13	42.99000 -0.12	43.13	42.80	42.93	6,654
01 May 13	43.11000 +0.06	43.20	42.69	43.00	2,213
30 Apr 13	43.05000 +0.35	43.05	42.50	42.96	3,427
29 Apr 13	42.70000 +0.19	42.90	42.12	42.12	3,814
26 Apr 13	42.51000 -0.28	42.55	42.40	42.55	1,284
25 Apr 13	42.79000 +0.09	43.13	42.79	43.06	3,040
24 Apr 13	42.70000 +0.15	42.70	41.84	41.84	1,354
23 Apr 13	42.55000 -0.59	42.90	42.55	42.89	583
22 Apr 13	43.14000 +0.80	43.14	43.09	43.09	1,097
19 Apr 13	42.34000 +0.57	42.41	42.01	42.41	2,250
18 Apr 13	41.77000 -0.47	42.33	41.42	42.33	1,887
17 Apr 13	42.24000 -0.36	42.80	42.01	42.76	3,063
16 Apr 13	42.60000 +0.09	42.79	42.60	42.65	1,315
15 Apr 13	42.51000 -0.56	43.36	42.51	43.36	7,718
12 Apr 13	43.07000 +0.80	43.34	42.29	42.59	8,952
11 Apr 13	42.27000 -0.61	42.80	42.07	42.80	1,122
10 Apr 13	42.88000 +0.37	42.95	42.85	42.85	3,197
09 Apr 13	42.51000 +0.64	42.55	42.00	42.00	5,769
08 Apr 13	41.87000 +0.36	42.00	41.54	41.54	3,193
05 Apr 13	41.51000 -0.06	41.53	41.02	41.53	2,127
04 Apr 13	41.57000 -0.17	41.75	41.57	41.74	2,158
03 Apr 13	41.74000 +1.04	41.99	40.58	40.87	7,473
02 Apr 13	40.70000 -0.59	41.10	40.15	41.09	7,960
01 Apr 13	41.29000 -1.06	41.80	41.29	41.80	1,132
28 Mar 13	42.35000 -0.45	42.74	41.55	42.74	2,050
27 Mar 13	42.80000 +0.09	42.89	42.23	42.70	3,687
26 Mar 13	42.71000 +0.46	42.95	42.30	42.30	2,699
25 Mar 13	42.25000 +0.40	42.58	42.02	42.09	1,660
22 Mar 13	41.85000 -0.09	42.05	41.85	42.03	1,058
21 Mar 13	41.94000 -0.28	42.22	41.84	42.22	1,478
20 Mar 13	42.22000 +0.19	42.75	42.00	42.00	3,031
19 Mar 13	42.03000 +0.27	42.03	41.75	41.82	1,915
18 Mar 13	41.76000 -0.13	41.76	41.26	41.26	2,377
15 Mar 13	41.89000 -1.36	42.96	41.80	42.96	15,038
14 Mar 13	43.25000 +0.10	43.56	42.82	43.35	2,157
13 Mar 13	43.15000 +0.03	43.20	42.90	43.19	4,699
12 Mar 13	43.12000 +0.41	43.12	42.60	42.95	4,730
11 Mar 13	42.71000 +1.35	42.84	41.36	41.36	3,846
08 Mar 13	41.36000 +0.03	41.50	41.20	41.20	2,508
07 Mar 13	41.33000 -0.05	41.35	41.33	41.33	1,178
06 Mar 13	41.38000 +0.94	41.82	40.34	40.43	4,440
05 Mar 13	40.44000 +0.99	40.46	39.35	39.50	6,152
04 Mar 13	39.45000 -0.05	39.55	39.40	39.50	6,196
01 Mar 13	39.50000 -0.11	39.85	39.50	39.84	3,273
28 Feb 13	39.61000 +0.16	39.79	39.25	39.50	2,738
27 Feb 13	39.45000 +0.14	39.45	38.90	38.98	7,725
26 Feb 13	39.31000 -0.05	39.39	39.00	39.04	6,471
25 Feb 13	39.36000 +0.17	39.36	39.00	39.15	5,966
22 Feb 13	39.19000 -0.06	39.46	39.08	39.35	2,781
21 Feb 13	39.25000 -0.50	39.86	39.03	39.65	8,319
20 Feb 13	39.75000 -0.03	40.00	39.57	39.99	25,116
19 Feb 13	39.78000 +0.43	39.86	39.35	39.86	4,233
15 Feb 13	39.35000 -0.36	39.95	39.35	39.82	18,816
14 Feb 13	39.71000 -0.11	39.93	39.71	39.80	6,008
13 Feb 13	39.82000 -0.11	39.93	39.70	39.70	2,124
12 Feb 13	39.93000 +0.08	39.94	39.74	39.93	5,998
11 Feb 13	39.85000 +0.13	39.86	39.50	39.86	6,617
08 Feb 13	39.72000 -0.03	39.74	39.55	39.71	2,560
07 Feb 13	39.75000 +0.10	39.75	39.62	39.70	1,234
06 Feb 13	39.65000 +0.15	39.65	39.16	39.16	1,945
05 Feb 13	39.50000 +0.26	39.75	39.30	39.30	3,789
04 Feb 13	39.24000 -0.76	39.77	39.01	39.77	5,422
01 Feb 13	40.00000 +0.17	40.15	39.50	39.83	3,325
31 Jan 13	39.83000 -0.17	39.94	39.34	39.78	9,515
30 Jan 13	40.00000 +0.10	40.24	39.89	39.95	34,940
29 Jan 13	39.90000 -0.03	40.00	39.85	39.90	12,264
28 Jan 13	39.93000 -0.31	40.20	39.76	40.02	8,264
25 Jan 13	40.24000 -0.65	40.88	40.01	40.88	25,907
24 Jan 13	40.89000 +0.39	41.87	40.65	40.65	35,469
23 Jan 13	40.50000 +0.73	40.87	39.95	39.98	40,211
22 Jan 13	39.77000 -0.13	39.85	39.60	39.73	17,983
21 Jan 13	39.90000 +0.64	40.00	39.26	39.26	6,543
18 Jan 13	39.26000 +1.16	39.87	38.50	39.87	25,940
17 Jan 13	38.10000 +0.78	38.95	37.65	37.97	16,291
16 Jan 13	37.32000 +1.67	37.62	35.65	35.76	26,979
15 Jan 13	35.65000 +0.66	35.97	35.01	35.97	54,532
14 Jan 13	34.99000 +0.64	34.99	34.40	34.46	28,084
11 Jan 13	34.35000 +0.34	34.50	33.91	34.01	9,052
10 Jan 13	34.01000 -0.43	34.46	34.00	34.45	11,816
09 Jan 13	34.44000 -0.09	34.88	34.34	34.51	16,938
08 Jan 13	34.53000 +0.04	34.70	34.33	34.33	5,135
07 Jan 13	34.49000 -0.40	34.89	34.27	34.79	7,393
04 Jan 13	34.89000 +1.08	34.89	33.84	33.96	11,904
03 Jan 13	33.81000 +0.02	34.00	33.66	33.83	12,707
02 Jan 13	33.79000 +0.01	33.79	33.35	33.40	5,425
31 Dec 12	33.78000 +0.93	33.78	32.89	32.89	7,104
28 Dec 12	32.85000 -0.48	33.30	32.85	33.02	10,308
27 Dec 12	33.33000 +0.23	33.45	32.93	32.93	4,478
24 Dec 12	33.10000 +0.23	33.10	32.47	32.77	31,741
21 Dec 12	32.87000 -0.65	33.53	32.87	33.53	474,902
20 Dec 12	33.52000 +0.83	33.66	32.79	32.79	71,702
19 Dec 12	32.69000 +1.33	32.91	31.77	31.80	150,995
18 Dec 12	31.36000 -0.19	31.75	31.25	31.59	23,280
17 Dec 12	31.55000 -0.23	32.00	31.20	31.73	65,362
14 Dec 12	31.78000 +0.18	31.90	31.51	31.59	15,607
13 Dec 12	31.60000 +0.00	31.80	31.41	31.50	4,730
12 Dec 12	31.60000 -0.15	31.80	31.31	31.77	130,220
11 Dec 12	31.75000 +0.05	31.94	31.65	31.70	14,938
10 Dec 12	31.70000 +0.12	31.76	31.47	31.47	6,618
07 Dec 12	31.58000 -0.11	31.85	31.58	31.59	10,934
06 Dec 12	31.69000 -0.19	32.04	31.62	31.86	19,627
05 Dec 12	31.88000 -0.10	32.02	31.41	32.02	12,096
04 Dec 12	31.98000 -0.47	32.23	31.89	32.23	3,510
03 Dec 12	32.45000 +0.05	32.85	32.40	32.40	44,658
30 Nov 12	32.40000 +0.32	32.40	32.19	32.19	3,306
29 Nov 12	32.08000 -0.22	32.29	32.08	32.21	1,669
28 Nov 12	32.30000 -0.27	32.60	32.30	32.41	5,759
27 Nov 12	32.57000 -0.13	32.70	32.01	32.64	8,490
26 Nov 12	32.70000 -0.39	33.48	32.55	33.18	3,908
23 Nov 12	33.09000 -0.29	33.10	32.92	32.92	516
22 Nov 12	33.38000 -0.02	33.42	33.10	33.28	54,607
21 Nov 12	33.40000 -0.09	33.50	33.31	33.32	4,380
20 Nov 12	33.49000 +0.23	33.49	33.37	33.40	2,087
19 Nov 12	33.26000 -0.24	34.00	33.26	33.74	1,366
16 Nov 12	33.50000 +0.01	33.50	33.35	33.35	12,028
15 Nov 12	33.49000 -0.07	33.88	33.43	33.56	4,155
14 Nov 12	33.56000 -0.44	33.76	33.10	33.76	29,536
13 Nov 12	34.00000 +0.38	34.03	33.76	33.90	3,011
12 Nov 12	33.62000 -0.22	33.97	33.11	33.65	18,447
09 Nov 12	33.84000 +0.34	33.86	33.11	33.50	13,550
08 Nov 12	33.50000 +0.30	33.54	33.30	33.40	2,176
07 Nov 12	33.20000 -0.07	33.20	33.07	33.12	1,484
06 Nov 12	33.27000 -0.12	34.00	33.17	33.36	9,371
05 Nov 12	33.39000 +0.23	34.23	33.17	33.17	20,530
02 Nov 12	33.16000 -0.20	33.40	33.12	33.40	569
01 Nov 12	33.36000 -0.13	33.55	32.71	33.45	2,738
31 Oct 12	33.49000 +0.29	33.49	33.10	33.20	5,281
30 Oct 12	33.20000 +0.58	33.20	32.90	32.90	848
25 Oct 12	32.62000 -0.02	32.79	32.62	32.71	1,539
24 Oct 12	32.64000 +0.12	32.64	32.64	32.64	521
23 Oct 12	32.52000 -0.40	32.52	32.51	32.51	422
22 Oct 12	32.92000 +0.13	32.92	32.61	32.72	1,242
19 Oct 12	32.79000 -0.34	33.30	32.50	33.30	5,278
17 Oct 12	33.13000 -0.02	33.15	33.00	33.01	695
16 Oct 12	33.15000 +0.30	33.20	32.52	32.52	4,710
15 Oct 12	32.85000 -0.19	33.03	32.75	32.75	6,108
12 Oct 12	33.04000 +0.01	33.25	33.01	33.12	2,249
11 Oct 12	33.03000 -0.19	33.21	33.00	33.21	2,517
10 Oct 12	33.22000 -0.40	34.07	32.80	33.73	5,267
09 Oct 12	33.62000 -0.64	34.25	33.62	34.01	5,416
05 Oct 12	34.26000 -0.63	34.50	34.01	34.02	1,169
04 Oct 12	34.89000 -0.16	35.09	34.55	34.94	2,093
03 Oct 12	35.05000 +0.05	35.21	35.05	35.21	886
02 Oct 12	35.00000 -0.15	35.38	35.00	35.38	1,776
01 Oct 12	35.15000 -0.74	35.75	35.15	35.59	1,150
28 Sep 12	35.89000 +0.18	35.89	35.70	35.71	1,220
27 Sep 12	35.71000 -0.29	35.90	35.71	35.87	1,062
26 Sep 12	36.00000 +0.10	36.00	35.85	35.85	1,781
25 Sep 12	35.90000 -0.20	35.94	35.55	35.94	1,118
24 Sep 12	36.10000 -0.14	36.23	35.52	35.58	6,913
21 Sep 12	36.24000 +0.24	36.24	35.14	36.13	86,016
20 Sep 12	36.00000 +0.25	36.00	35.50	35.50	28,187
19 Sep 12	35.75000 -0.41	36.49	35.75	36.49	3,729
18 Sep 12	36.16000 +0.17	36.16	35.65	35.70	3,291
17 Sep 12	35.99000 +0.88	35.99	35.38	35.38	3,183
14 Sep 12	35.11000 -0.88	35.92	35.11	35.92	1,503
13 Sep 12	35.99000 +0.51	36.09	35.41	35.42	1,951
12 Sep 12	35.48000 +0.16	35.60	35.26	35.56	985
11 Sep 12	35.32000 -0.18	35.41	35.32	35.40	564
10 Sep 12	35.50000 +0.62	35.76	34.70	34.70	2,998
07 Sep 12	34.88000 +0.10	34.88	34.40	34.72	2,295
06 Sep 12	34.78000 -0.07	34.78	34.62	34.62	671
05 Sep 12	34.85000 +0.10	34.98	34.50	34.64	2,143
04 Sep 12	34.75000 +0.05	35.00	34.47	35.00	506
31 Aug 12	34.70000 +0.70	34.70	34.69	34.69	906
30 Aug 12	34.00000 -0.37	34.79	34.00	34.79	5,710
29 Aug 12	34.37000 +0.01	34.56	34.30	34.31	4,201
28 Aug 12	34.36000 +0.00	34.36	34.36	34.36	856
27 Aug 12	34.36000 -0.02	34.59	34.25	34.59	3,768
24 Aug 12	34.38000 +0.03	34.52	34.01	34.01	4,707
23 Aug 12	34.35000 +0.11	34.58	34.12	34.26	2,895
22 Aug 12	34.24000 -0.01	34.35	33.92	33.92	2,196
21 Aug 12	34.25000 +0.50	34.29	33.85	33.85	8,112
20 Aug 12	33.75000 -0.40	33.85	33.65	33.65	939
17 Aug 12	34.15000 +1.64	34.40	32.68	32.68	6,475
16 Aug 12	32.51000 +0.72	32.51	31.75	31.75	1,299
15 Aug 12	31.79000 -0.19	31.80	31.75	31.75	21,159
14 Aug 12	31.98000 -0.27	32.00	31.88	31.93	2,004
13 Aug 12	32.25000 -0.77	32.80	32.25	32.80	3,587
10 Aug 12	33.02000 +0.33	33.27	32.35	32.35	700
09 Aug 12	32.69000 +1.03	32.70	31.88	31.88	2,115
08 Aug 12	31.66000 +0.61	32.00	31.07	31.47	11,521
07 Aug 12	31.05000 +0.41	31.59	31.05	31.08	867
03 Aug 12	30.64000 -0.35	31.48	30.51	31.24	13,830
02 Aug 12	30.99000 -0.35	31.46	30.98	31.46	3,354
01 Aug 12	31.34000 -0.18	31.52	31.20	31.41	5,636
31 Jul 12	31.52000 -0.42	32.00	31.52	32.00	10,174
30 Jul 12	31.94000 -0.06	32.50	31.85	32.00	12,893
27 Jul 12	32.00000 -0.42	32.31	31.99	32.31	9,951
26 Jul 12	32.42000 +0.14	32.75	32.34	32.64	7,148
25 Jul 12	32.28000 -0.46	33.00	32.27	33.00	7,990
24 Jul 12	32.74000 -0.26	33.07	32.60	33.05	4,515
23 Jul 12	33.00000 -0.51	33.00	32.70	33.00	8,498
20 Jul 12	33.51000 -0.49	34.47	33.44	34.47	11,133
19 Jul 12	34.00000 -2.66	36.97	33.14	36.97	33,808
18 Jul 12	36.66000 -5.74	41.50	36.65	41.50	36,561
17 Jul 12	42.40000 -0.85	42.64	41.53	41.65	6,588
16 Jul 12	43.25000 +0.25	43.25	43.00	43.00	1,021
13 Jul 12	43.00000 -1.00	44.13	42.57	44.13	3,125
12 Jul 12	44.00000 -0.49	44.22	44.00	44.22	1,465
11 Jul 12	44.49000 +0.29	44.73	44.49	44.73	1,200
10 Jul 12	44.20000 -0.64	44.35	44.19	44.35	2,300
09 Jul 12	44.84000 +0.44	44.84	44.41	44.41	691
06 Jul 12	44.40000 -0.35	44.78	44.40	44.75	2,036
05 Jul 12	44.75000 -0.60	45.01	44.50	45.01	816
04 Jul 12	45.35000 -0.45	45.75	45.25	45.75	1,438
03 Jul 12	45.80000 -0.04	46.00	45.00	45.75	2,255
29 Jun 12	45.84000 +0.94	45.99	45.00	45.99	970
28 Jun 12	44.90000 +0.48	44.90	44.49	44.49	5,185
27 Jun 12	44.42000 +0.01	44.50	44.42	44.45	1,281
26 Jun 12	44.41000 -0.10	44.96	44.40	44.51	5,085
25 Jun 12	44.51000 +0.09	44.51	44.30	44.44	7,788
22 Jun 12	44.42000 +0.02	44.42	44.39	44.39	1,657
21 Jun 12	44.40000 -0.72	44.87	44.40	44.87	2,555
20 Jun 12	45.12000 -0.28	45.40	44.97	45.40	1,635
19 Jun 12	45.40000 +0.16	45.40	45.18	45.24	5,517
18 Jun 12	45.24000 -1.66	46.65	45.17	46.65	15,582
15 Jun 12	46.90000 +3.60	47.87	42.01	42.55	20,954
14 Jun 12	43.30000 +0.08	43.73	43.25	43.25	5,789
13 Jun 12	43.22000 +0.22	43.85	43.00	43.00	6,648
12 Jun 12	43.00000 +0.11	43.23	42.50	42.96	1,432
11 Jun 12	42.89000 +0.22	42.90	42.58	42.67	1,096
08 Jun 12	42.67000 +0.42	43.04	42.19	42.46	5,747
07 Jun 12	42.25000 +0.27	42.25	41.59	41.59	556
06 Jun 12	41.98000 +0.23	41.98	41.61	41.92	905
05 Jun 12	41.75000 +0.25	42.68	41.50	41.50	2,412
04 Jun 12	41.50000 -0.25	41.60	41.26	41.26	17,600
01 Jun 12	41.75000 -0.34	42.06	41.75	41.99	1,532
31 May 12	42.09000 +0.39	42.15	41.51	41.74	9,376
30 May 12	41.70000 +0.20	42.00	41.40	41.40	37,948
29 May 12	41.50000 +0.17	41.50	41.28	41.48	2,915
28 May 12	41.33000 -0.12	41.49	41.33	41.33	490
25 May 12	41.45000 +0.43	41.50	40.99	41.24	5,948
24 May 12	41.02000 -0.55	41.78	41.02	41.78	954
23 May 12	41.57000 -0.44	42.50	41.03	42.50	9,143
22 May 12	42.01000 -0.74	43.05	42.00	43.05	6,496
18 May 12	42.75000 -0.43	43.17	42.74	43.17	2,587
17 May 12	43.18000 -1.81	44.70	43.18	44.70	1,693
16 May 12	44.99000 -1.28	45.77	44.50	45.77	3,061
15 May 12	46.27000 -0.99	47.32	46.27	47.25	808
14 May 12	47.26000 -2.34	49.16	47.22	49.16	799
11 May 12	49.60000 -0.55	49.90	49.60	49.90	823
10 May 12	50.15000 -0.85	51.01	50.14	51.00	13,655
09 May 12	51.00000 +0.01	51.00	50.01	50.03	1,593
08 May 12	50.99000 +0.75	50.99	49.61	49.61	722
07 May 12	50.24000 -0.79	50.99	50.24	50.65	655
04 May 12	51.03000 -0.09	51.03	50.41	50.41	1,735
03 May 12	51.12000 -0.02	51.15	50.53	50.65	1,965
02 May 12	51.14000 -0.10	51.17	50.00	51.17	3,491
01 May 12	51.24000 -0.03	51.44	51.24	51.25	3,054
30 Apr 12	51.27000 +1.45	51.27	50.26	50.74	507
27 Apr 12	49.82000 -1.37	51.48	49.82	51.48	1,333
26 Apr 12	51.19000 +1.53	51.28	49.91	49.97	729
25 Apr 12	49.66000 +0.14	49.66	49.59	49.65	48,052
24 Apr 12	49.52000 +0.52	49.98	48.54	49.49	974
23 Apr 12	49.00000 -0.99	49.48	48.59	48.59	1,315
20 Apr 12	49.99000 +0.49	49.99	49.74	49.98	2,608
19 Apr 12	49.50000 -0.50	49.80	49.50	49.51	3,038
18 Apr 12	50.00000 -0.05	50.05	49.95	50.05	2,293
17 Apr 12	50.05000 -0.47	50.53	49.00	50.01	5,322
16 Apr 12	50.52000 -1.32	51.02	50.52	51.01	1,650
13 Apr 12	51.84000 -0.17	51.99	51.74	51.99	1,393
12 Apr 12	52.01000 -0.99	52.41	52.00	52.07	1,955
11 Apr 12	53.00000 +0.00	53.22	52.50	53.00	1,446
10 Apr 12	53.00000 -1.48	54.48	53.00	54.48	3,343
09 Apr 12	54.48000 +0.03	54.48	54.43	54.43	321
05 Apr 12	54.45000 -0.04	54.49	54.45	54.49	876
04 Apr 12	54.49000 +0.51	54.49	53.98	54.02	2,470
03 Apr 12	53.98000 -0.01	54.40	53.98	54.19	3,092
02 Apr 12	53.99000 -0.25	53.99	53.98	53.98	948
30 Mar 12	54.24000 -0.22	54.29	53.98	53.98	1,309
29 Mar 12	54.46000 +0.47	54.46	54.46	54.46	212
28 Mar 12	53.99000 +0.99	53.99	53.00	53.00	5,160
27 Mar 12	53.00000 -0.14	53.00	52.75	52.76	1,335
26 Mar 12	53.14000 +0.60	53.14	52.73	52.73	1,013
23 Mar 12	52.54000 +0.29	53.00	52.50	52.74	5,401
22 Mar 12	52.25000 +1.50	52.50	50.75	50.89	4,529
21 Mar 12	50.75000 -0.75	51.20	50.75	51.20	944
20 Mar 12	51.50000 +0.11	51.50	50.25	50.92	11,071
19 Mar 12	51.39000 +1.01	51.50	50.25	50.83	4,728
16 Mar 12	50.38000 +0.64	51.23	49.89	49.89	11,248
15 Mar 12	49.74000 +0.73	49.74	49.20	49.20	10,784
14 Mar 12	49.01000 -0.11	49.25	49.01	49.20	787
13 Mar 12	49.12000 -0.13	49.22	49.01	49.22	995
12 Mar 12	49.25000 +0.25	49.50	49.17	49.17	978
09 Mar 12	49.00000 -0.14	49.19	49.00	49.19	270
08 Mar 12	49.14000 -0.04	49.14	49.03	49.14	601
07 Mar 12	49.18000 +0.18	49.36	48.99	49.06	49,931
06 Mar 12	49.00000 +0.00	49.70	49.00	49.70	36,279
05 Mar 12	49.00000 +0.25	49.00	47.29	47.29	37,484
02 Mar 12	48.75000 -0.05	48.99	48.75	48.98	1,925
01 Mar 12	48.80000 -0.10	49.25	48.51	49.25	7,650
29 Feb 12	48.90000 +1.50	50.00	47.03	47.06	14,693
28 Feb 12	47.40000 +0.46	47.40	46.05	47.09	3,168
27 Feb 12	46.94000 +0.44	47.08	46.88	47.00	1,185
24 Feb 12	46.50000 +0.01	46.50	46.26	46.27	1,550
23 Feb 12	46.49000 +0.21	46.50	46.16	46.16	1,117
22 Feb 12	46.28000 +0.28	46.49	46.13	46.13	785
21 Feb 12	46.00000 +0.25	46.00	45.75	45.75	2,073
17 Feb 12	45.75000 +0.00	45.97	45.75	45.75	1,093
16 Feb 12	45.75000 -0.25	46.00	45.75	45.98	11,817
15 Feb 12	46.00000 +0.24	46.00	44.78	45.78	20,829
14 Feb 12	45.76000 -0.24	45.99	45.76	45.77	2,029
13 Feb 12	46.00000 -0.25	46.29	46.00	46.25	1,774
10 Feb 12	46.25000 -0.49	46.25	46.25	46.25	229
09 Feb 12	46.74000 +0.49	46.97	46.50	46.50	2,008
08 Feb 12	46.25000 +0.26	46.99	46.25	46.47	871
07 Feb 12	45.99000 -0.01	46.00	45.85	46.00	2,184
06 Feb 12	46.00000 -1.58	47.31	46.00	46.62	4,478
03 Feb 12	47.58000 +0.84	47.58	46.99	46.99	4,450
02 Feb 12	46.74000 -0.42	47.15	46.26	47.09	2,800
01 Feb 12	47.16000 +0.65	47.49	47.00	47.49	1,080
31 Jan 12	46.51000 -0.99	47.49	46.51	47.49	2,205
30 Jan 12	47.50000 +0.52	47.50	45.99	46.75	9,495
27 Jan 12	46.98000 +0.78	46.98	46.00	46.00	2,776
26 Jan 12	46.20000 -1.05	48.75	45.82	47.99	6,797
25 Jan 12	47.25000 +0.35	47.49	46.90	46.90	992
24 Jan 12	46.90000 +0.15	46.90	46.83	46.83	560
23 Jan 12	46.75000 -0.35	47.12	46.47	47.12	1,793
20 Jan 12	47.10000 -1.25	47.99	47.02	47.68	1,231
19 Jan 12	48.35000 -0.49	48.80	47.35	48.80	4,661
18 Jan 12	48.84000 -0.67	49.05	48.84	49.05	249
17 Jan 12	49.51000 -0.24	49.75	49.49	49.75	1,886
16 Jan 12	49.75000 -0.25	50.00	49.75	49.75	1,114
13 Jan 12	50.00000 -0.64	50.40	48.00	50.24	5,609
12 Jan 12	50.64000 +0.84	50.64	49.04	49.75	9,878
11 Jan 12	49.80000 +0.51	49.80	48.62	49.00	5,133
10 Jan 12	49.29000 +0.29	49.93	49.29	49.49	1,610
09 Jan 12	49.00000 -0.50	49.10	48.78	48.78	2,571
06 Jan 12	49.50000 -0.10	49.52	49.02	49.30	4,992
05 Jan 12	49.60000 +0.45	49.61	48.95	49.43	8,611
04 Jan 12	49.15000 +0.42	49.30	48.50	48.70	12,691
03 Jan 12	48.73000 +0.34	48.73	48.44	48.45	817
30 Dec 11	48.39000 +0.42	48.40	47.77	47.96	1,852
29 Dec 11	47.97000 -0.05	48.02	47.51	48.02	2,478
28 Dec 11	48.02000 -0.40	48.40	48.00	48.40	1,401
23 Dec 11	48.42000 -0.10	48.74	48.05	48.53	3,305
22 Dec 11	48.52000 -0.47	49.48	48.46	48.85	20,397
21 Dec 11	48.99000 -0.01	48.99	48.32	48.60	1,422
20 Dec 11	49.00000 -0.23	49.48	48.60	48.87	2,810
19 Dec 11	49.23000 +0.60	49.23	48.25	48.43	7,781
16 Dec 11	48.63000 +0.47	49.58	48.17	48.32	32,725
15 Dec 11	48.16000 -0.28	48.58	48.00	48.58	5,287
14 Dec 11	48.44000 +0.19	48.50	47.51	48.49	9,898
13 Dec 11	48.25000 +1.00	49.57	46.52	46.52	7,820
12 Dec 11	47.25000 -1.20	47.63	46.01	47.20	7,386
09 Dec 11	48.45000 -0.07	48.45	46.34	48.26	29,327
08 Dec 11	48.52000 -0.51	48.89	48.50	48.52	10,042
07 Dec 11	49.03000 -0.22	49.50	48.15	48.57	7,515
06 Dec 11	49.25000 +0.23	49.25	48.56	48.98	6,698
05 Dec 11	49.02000 +0.04	49.98	48.17	49.98	3,880
02 Dec 11	48.98000 -0.23	48.98	48.51	48.77	2,446
01 Dec 11	49.21000 -0.78	50.25	49.21	49.86	2,960
30 Nov 11	49.99000 +0.49	49.99	48.98	49.25	2,095
29 Nov 11	49.50000 +0.60	49.50	48.42	48.42	3,317
28 Nov 11	48.90000 +0.04	49.50	48.81	48.86	4,042
25 Nov 11	48.86000 -0.64	49.00	48.75	48.84	1,330
24 Nov 11	49.50000 -0.10	49.50	49.00	49.07	971
23 Nov 11	49.60000 -0.55	50.20	49.05	49.29	49,411
22 Nov 11	50.15000 +0.40	50.15	48.61	49.12	4,915
21 Nov 11	49.75000 -0.01	50.00	49.75	49.75	4,205
18 Nov 11	49.76000 -0.01	49.76	49.49	49.49	11,623
17 Nov 11	49.77000 +0.78	50.00	49.75	49.98	9,036
16 Nov 11	48.99000 +0.44	48.99	48.00	48.00	2,455
15 Nov 11	48.55000 +1.06	48.55	46.83	47.49	7,230
14 Nov 11	47.49000 +0.58	47.49	45.75	45.75	2,380
11 Nov 11	46.91000 -0.14	47.00	46.75	46.75	655
10 Nov 11	47.05000 +0.95	47.05	45.76	46.15	3,452
09 Nov 11	46.10000 -0.79	46.10	46.00	46.03	3,247
08 Nov 11	46.89000 -0.20	47.10	46.89	47.10	1,026
07 Nov 11	47.09000 -0.24	47.73	46.57	47.73	4,093
04 Nov 11	47.33000 -0.20	47.43	46.76	46.76	858
03 Nov 11	47.53000 -0.28	47.53	46.75	47.02	2,718
02 Nov 11	47.81000 +1.82	47.81	45.38	46.00	35,336
01 Nov 11	45.99000 +0.37	45.99	45.00	45.50	12,136
31 Oct 11	45.62000 +0.27	45.85	45.05	45.75	11,262
28 Oct 11	45.35000 -0.24	45.67	45.25	45.59	7,019
27 Oct 11	45.59000 +0.59	45.89	44.87	44.87	39,458
26 Oct 11	45.00000 +0.15	45.00	44.85	44.97	6,558
25 Oct 11	44.85000 -0.14	45.00	44.85	44.85	3,840
24 Oct 11	44.99000 +0.00	44.99	44.75	44.77	7,737
21 Oct 11	44.99000 +0.09	45.00	44.85	44.85	4,376
20 Oct 11	44.90000 -0.10	44.99	44.85	44.85	4,055
19 Oct 11	45.00000 +0.10	45.00	44.85	44.90	1,935
18 Oct 11	44.90000 -0.09	45.00	44.75	44.75	2,519
17 Oct 11	44.99000 +0.15	45.00	44.00	44.99	25,469
14 Oct 11	44.84000 +0.34	45.08	44.50	44.50	21,778
13 Oct 11	44.50000 +0.00	44.94	44.36	44.50	7,744
12 Oct 11	44.50000 +0.50	44.94	44.00	44.00	7,555
11 Oct 11	44.00000 -0.39	44.00	43.25	43.91	5,185
07 Oct 11	44.39000 +0.16	44.39	44.00	44.00	1,163
06 Oct 11	44.23000 +0.74	44.24	43.50	43.50	754
05 Oct 11	43.49000 +0.49	43.49	42.74	42.99	18,045
04 Oct 11	43.00000 -1.15	44.00	43.00	44.00	56,117
03 Oct 11	44.15000 +0.15	44.15	43.07	43.07	1,980
30 Sep 11	44.00000 +0.00	44.00	43.13	43.99	3,762
29 Sep 11	44.00000 +0.30	44.00	43.00	43.01	12,971
28 Sep 11	43.70000 +0.40	43.70	43.00	43.01	1,125
27 Sep 11	43.30000 +0.35	43.50	42.01	42.01	5,518
26 Sep 11	42.95000 +1.70	43.00	41.00	41.00	6,179
23 Sep 11	41.25000 +0.72	41.25	40.75	40.75	800
22 Sep 11	40.53000 -0.45	40.53	38.11	39.51	141,297
21 Sep 11	40.98000 +0.13	41.45	40.25	40.25	4,815
20 Sep 11	40.85000 +0.38	40.85	40.25	40.50	2,340
19 Sep 11	40.47000 +0.39	40.47	39.94	39.94	513
16 Sep 11	40.08000 +0.83	40.08	39.00	39.00	3,432
15 Sep 11	39.25000 +0.25	39.25	38.50	38.51	4,315
14 Sep 11	39.00000 -0.33	39.45	38.99	39.00	1,009
13 Sep 11	39.33000 -0.42	39.99	39.26	39.98	915
12 Sep 11	39.75000 -1.12	40.90	39.04	40.90	4,220
09 Sep 11	40.87000 -0.39	40.89	40.87	40.89	440
07 Sep 11	41.26000 -0.09	41.50	41.25	41.50	389,063
06 Sep 11	41.35000 +0.05	41.35	40.63	41.30	1,585
02 Sep 11	41.30000 -0.12	41.40	41.30	41.40	285
01 Sep 11	41.42000 -1.18	42.50	41.42	42.20	1,820
31 Aug 11	42.60000 +0.00	42.74	42.25	42.74	1,319
30 Aug 11	42.60000 -0.14	42.75	42.49	42.49	604
29 Aug 11	42.74000 -0.18	42.74	42.69	42.69	869
26 Aug 11	42.92000 +0.67	42.93	41.03	42.79	1,810
25 Aug 11	42.25000 -0.51	42.25	41.03	42.02	1,793
24 Aug 11	42.76000 +0.01	43.00	42.76	43.00	3,200
23 Aug 11	42.75000 +0.00	43.00	42.60	42.75	11,915
22 Aug 11	42.75000 +0.02	42.77	41.50	42.50	7,335
19 Aug 11	42.73000 -0.27	43.00	42.31	42.75	1,570
18 Aug 11	43.00000 -0.01	43.23	43.00	43.00	1,050
17 Aug 11	43.01000 +0.00	44.50	43.00	43.60	5,575
16 Aug 11	43.01000 -0.75	43.41	43.00	43.41	4,201
15 Aug 11	43.76000 +1.65	44.00	42.00	42.00	4,790
12 Aug 11	42.11000 +0.61	42.96	41.01	41.61	6,632
11 Aug 11	41.50000 +1.09	41.50	40.20	40.32	11,877
10 Aug 11	40.41000 -1.09	41.50	40.41	41.50	5,005
09 Aug 11	41.50000 +0.51	42.56	40.50	41.00	4,982
08 Aug 11	40.99000 -1.51	41.25	40.50	41.25	4,429
05 Aug 11	42.50000 -0.25	42.59	42.00	42.59	3,944
04 Aug 11	42.75000 -1.28	44.20	42.74	44.12	5,735
03 Aug 11	44.03000 -0.42	44.48	44.00	44.11	1,697
02 Aug 11	44.45000 +0.05	44.50	43.50	44.29	14,880
29 Jul 11	44.40000 -0.10	44.50	43.09	44.32	4,090
28 Jul 11	44.50000 +1.10	44.50	40.92	43.53	5,471
27 Jul 11	43.40000 -0.60	43.90	43.40	43.71	2,342
26 Jul 11	44.00000 +0.25	44.00	43.65	43.67	2,189
25 Jul 11	43.75000 +0.00	44.00	43.51	43.75	2,675
22 Jul 11	43.75000 +0.00	43.75	43.71	43.71	2,020
21 Jul 11	43.75000 +0.65	43.75	43.20	43.31	10,009
20 Jul 11	43.10000 -0.64	43.41	42.98	43.41	3,630
19 Jul 11	43.74000 +0.51	43.90	42.50	43.05	8,425
18 Jul 11	43.23000 +0.05	43.24	43.00	43.00	1,495
15 Jul 11	43.18000 -0.07	43.18	42.76	42.76	10,025
14 Jul 11	43.25000 +0.30	43.25	42.50	42.75	9,175
13 Jul 11	42.95000 +0.15	43.00	42.76	42.90	4,922
12 Jul 11	42.80000 -0.20	43.25	42.65	42.71	5,540
11 Jul 11	43.00000 +0.20	43.04	42.80	42.80	1,801
08 Jul 11	42.80000 -0.19	43.04	42.80	42.82	6,005
07 Jul 11	42.99000 +0.09	43.00	42.80	43.00	3,488
06 Jul 11	42.90000 +0.00	42.90	42.55	42.55	1,776
05 Jul 11	42.90000 -0.08	42.90	42.58	42.58	1,203
04 Jul 11	42.98000 -0.13	43.02	42.50	43.02	2,793
30 Jun 11	43.11000 +0.61	43.35	42.99	42.99	2,518
29 Jun 11	42.50000 -0.02	42.54	42.50	42.54	1,031
28 Jun 11	42.52000 +1.73	42.52	41.49	41.49	7,441
27 Jun 11	40.79000 -0.41	41.01	40.51	41.01	804
24 Jun 11	41.20000 +0.02	41.23	40.98	41.23	1,900
23 Jun 11	41.18000 -0.16	41.19	41.18	41.19	850
22 Jun 11	41.34000 -0.05	41.50	40.84	41.39	2,262
21 Jun 11	41.39000 +0.93	41.39	40.65	40.69	1,019
20 Jun 11	40.46000 +0.46	40.46	40.00	40.14	1,803
17 Jun 11	40.00000 -0.25	40.38	40.00	40.26	1,772
16 Jun 11	40.25000 -0.10	40.25	40.20	40.20	583
15 Jun 11	40.35000 +0.35	40.35	40.01	40.01	2,046
14 Jun 11	40.00000 +0.68	40.23	38.70	39.14	8,979
13 Jun 11	39.32000 -0.93	40.00	39.31	39.99	1,445
10 Jun 11	40.25000 -0.20	40.25	39.58	39.58	1,000
09 Jun 11	40.45000 -0.06	40.46	39.97	40.21	2,513
08 Jun 11	40.51000 -1.49	41.66	40.26	41.66	1,639
07 Jun 11	42.00000 -0.01	42.00	41.24	41.30	3,382
06 Jun 11	42.01000 +0.26	42.20	41.75	41.75	5,425
03 Jun 11	41.75000 +0.00	41.97	40.41	40.41	7,850
02 Jun 11	41.75000 +0.24	41.75	41.00	41.00	1,692
01 Jun 11	41.51000 -0.69	42.19	41.51	42.19	1,040
31 May 11	42.20000 +0.71	42.20	41.00	41.99	13,648
30 May 11	41.49000 -0.50	42.00	41.13	42.00	563
27 May 11	41.99000 -0.68	42.02	41.17	42.00	10,562
26 May 11	42.67000 +1.17	42.69	41.99	41.99	1,431
25 May 11	41.50000 -1.27	42.96	41.38	42.76	3,560
24 May 11	42.77000 +0.57	42.77	42.25	42.48	3,072
20 May 11	42.20000 +0.12	42.44	42.20	42.44	200
19 May 11	42.08000 +0.08	42.08	41.88	42.00	26,800
18 May 11	42.00000 +0.50	42.24	40.74	41.28	17,379
17 May 11	41.50000 -0.30	41.50	41.40	41.40	450
16 May 11	41.80000 -0.54	42.50	41.50	42.00	2,240
13 May 11	42.34000 -0.36	42.70	42.00	42.70	2,646
12 May 11	42.70000 +0.19	42.70	42.45	42.60	385
11 May 11	42.51000 -0.49	42.89	42.45	42.61	1,680
10 May 11	43.00000 +0.00	43.00	42.75	43.00	2,847
09 May 11	43.00000 +0.13	43.00	42.50	42.50	5,339
06 May 11	42.87000 -0.13	43.00	42.61	43.00	1,855
05 May 11	43.00000 +0.65	43.35	42.35	42.35	51,621
04 May 11	42.35000 -0.15	42.48	42.35	42.35	1,212
03 May 11	42.50000 +0.16	42.63	42.47	42.47	1,330
02 May 11	42.34000 -0.16	42.98	42.34	42.98	2,283
29 Apr 11	42.50000 -0.30	42.80	42.50	42.50	8,010
28 Apr 11	42.80000 +0.01	42.80	42.38	42.38	1,160
27 Apr 11	42.79000 +0.27	42.99	42.50	42.99	1,085
26 Apr 11	42.52000 -0.38	42.97	42.51	42.51	1,766
25 Apr 11	42.90000 +0.16	43.00	42.50	42.50	1,377
21 Apr 11	42.74000 +0.23	42.75	42.26	42.26	9,700
20 Apr 11	42.51000 -0.83	43.10	37.76	43.00	20,726
19 Apr 11	43.34000 +1.04	43.35	42.50	42.79	3,063
18 Apr 11	42.30000 -0.95	43.00	42.30	43.00	2,502
15 Apr 11	43.25000 +0.00	43.35	43.00	43.00	2,111
14 Apr 11	43.25000 +1.00	43.25	42.00	42.33	6,873
13 Apr 11	42.25000 +0.01	42.25	41.95	42.00	29,569
12 Apr 11	42.24000 -0.07	42.31	41.80	42.31	12,806
11 Apr 11	42.31000 +0.21	42.49	41.10	41.10	11,935
08 Apr 11	42.10000 -0.32	42.48	41.83	42.45	5,685
07 Apr 11	42.42000 -0.01	42.43	42.13	42.43	542
06 Apr 11	42.43000 -0.16	42.80	42.03	42.75	2,081
05 Apr 11	42.59000 +1.10	42.59	40.78	40.78	12,107
04 Apr 11	41.49000 +0.45	41.49	41.00	41.04	2,709
01 Apr 11	41.04000 -0.45	41.49	41.04	41.40	1,550
31 Mar 11	41.49000 -0.71	43.97	41.49	43.97	3,736
30 Mar 11	42.20000 +0.72	42.50	41.50	41.50	1,063
29 Mar 11	41.48000 +0.15	41.48	41.00	41.01	6,809
28 Mar 11	41.33000 -0.04	42.35	40.96	41.44	7,673
25 Mar 11	41.37000 -0.08	41.37	40.29	41.25	4,862
24 Mar 11	41.45000 +0.05	41.55	41.25	41.25	4,566
23 Mar 11	41.40000 -0.24	41.70	41.25	41.70	7,921
22 Mar 11	41.64000 +0.42	41.75	41.25	41.25	2,190
21 Mar 11	41.22000 +0.17	41.99	40.85	40.85	2,827
18 Mar 11	41.05000 -0.30	41.23	40.52	41.23	29,205
17 Mar 11	41.35000 +0.56	41.45	40.26	40.26	2,476
16 Mar 11	40.79000 -0.21	41.00	40.44	40.57	17,008
15 Mar 11	41.00000 -0.01	41.30	41.00	41.00	1,661
14 Mar 11	41.01000 +0.01	41.03	40.90	41.00	3,459
11 Mar 11	41.00000 +0.00	41.11	40.53	41.11	9,685
10 Mar 11	41.00000 -0.26	41.29	41.00	41.26	9,629
09 Mar 11	41.26000 +0.22	41.28	40.50	40.50	6,872
08 Mar 11	41.04000 -0.44	41.50	41.01	41.50	14,601
07 Mar 11	41.48000 +0.58	41.49	41.00	41.49	7,832
04 Mar 11	40.90000 +0.49	41.25	40.19	40.21	8,842
03 Mar 11	40.41000 +0.71	41.65	39.55	39.55	9,337
02 Mar 11	39.70000 -0.29	40.41	39.60	39.70	8,937
01 Mar 11	39.99000 -0.01	40.39	39.90	39.91	2,002
28 Feb 11	40.00000 +0.10	40.00	39.90	40.00	4,793
25 Feb 11	39.90000 +0.15	39.95	39.49	39.75	16,699
24 Feb 11	39.75000 -0.19	39.92	39.54	39.75	12,760
23 Feb 11	39.94000 +0.25	39.94	39.11	39.11	2,787
22 Feb 11	39.69000 +0.44	39.69	39.00	39.00	4,478
18 Feb 11	39.25000 -0.02	39.25	39.00	39.00	1,756
17 Feb 11	39.27000 -0.23	39.77	39.00	39.65	1,185
16 Feb 11	39.50000 +0.50	39.69	38.68	38.90	12,038
15 Feb 11	39.00000 +0.20	39.09	38.66	38.90	23,437
14 Feb 11	38.80000 +0.29	38.89	38.43	38.43	2,787
11 Feb 11	38.51000 -0.38	38.62	38.04	38.52	27,186
10 Feb 11	38.89000 +0.04	39.00	38.70	38.85	9,672
09 Feb 11	38.85000 -0.14	38.98	38.49	38.50	17,538
08 Feb 11	38.99000 +0.30	39.00	38.62	39.00	4,894
07 Feb 11	38.69000 -0.10	38.77	38.62	38.77	18,976
04 Feb 11	38.79000 -0.20	39.00	38.62	39.00	14,427
03 Feb 11	38.99000 +0.28	39.00	38.70	38.88	34,351
02 Feb 11	38.71000 +0.32	38.72	38.06	38.06	4,993
01 Feb 11	38.39000 -0.48	38.50	37.85	38.50	1,893
31 Jan 11	38.87000 -0.22	39.39	38.01	39.39	2,817
28 Jan 11	39.09000 -0.21	39.49	37.38	39.49	7,147
27 Jan 11	39.30000 -0.69	39.99	38.95	39.99	2,759
26 Jan 11	39.99000 +0.28	40.00	39.81	39.95	993
25 Jan 11	39.71000 -0.23	39.99	39.71	39.94	1,987
24 Jan 11	39.94000 +0.62	39.94	39.10	39.53	1,830
21 Jan 11	39.32000 +0.34	39.50	38.77	38.98	4,222
20 Jan 11	38.98000 +0.20	38.99	38.50	38.80	4,935
19 Jan 11	38.78000 +0.23	38.79	38.40	38.50	47,773
18 Jan 11	38.55000 -0.24	38.80	38.30	38.38	2,950
17 Jan 11	38.79000 +0.00	38.80	38.27	38.60	1,933
14 Jan 11	38.79000 +0.00	38.79	38.50	38.60	3,088
13 Jan 11	38.79000 +0.34	38.79	38.00	38.44	5,982
12 Jan 11	38.45000 -0.04	38.50	38.01	38.50	3,083
11 Jan 11	38.49000 +0.49	38.49	37.99	37.99	2,340
10 Jan 11	38.00000 +0.00	38.50	38.00	38.25	3,625
07 Jan 11	38.00000 +0.26	38.00	37.20	37.31	12,006
06 Jan 11	37.74000 -0.11	37.94	37.41	37.51	2,482
05 Jan 11	37.85000 +0.16	37.85	37.44	37.64	65,693
04 Jan 11	37.69000 +0.20	37.69	37.33	37.48	2,395
31 Dec 10	37.49000 -0.21	37.50	37.00	37.50	895
30 Dec 10	37.70000 +0.39	37.77	37.21	37.57	1,676
29 Dec 10	37.31000 +0.33	38.00	36.82	36.82	2,957
24 Dec 10	36.98000 +0.32	37.20	36.65	37.00	1,602
23 Dec 10	36.66000 -1.24	38.15	36.50	37.40	9,572
22 Dec 10	37.90000 +1.14	38.25	36.75	36.75	4,145
21 Dec 10	36.76000 +0.76	36.94	35.79	35.81	27,218
20 Dec 10	36.00000 +0.92	36.16	35.30	35.30	19,066
17 Dec 10	35.08000 -2.13	37.67	35.08	37.20	56,222
16 Dec 10	37.21000 -1.44	38.26	37.21	37.96	24,163
15 Dec 10	38.65000 -0.26	39.05	38.46	38.50	31,228
14 Dec 10	38.91000 +0.91	39.50	36.76	36.76	27,476
13 Dec 10	38.00000 +2.01	38.00	35.84	35.84	21,183
10 Dec 10	35.99000 -0.26	36.00	35.25	35.88	4,242
09 Dec 10	36.25000 +0.27	36.32	35.97	36.32	3,069
08 Dec 10	35.98000 +0.48	36.10	35.15	35.15	13,189
07 Dec 10	35.50000 -0.08	35.75	35.38	35.75	3,893
06 Dec 10	35.58000 +0.59	35.59	34.50	34.50	4,125
03 Dec 10	34.99000 -0.01	35.25	34.50	35.00	2,976
02 Dec 10	35.00000 +0.50	35.00	34.32	34.32	6,019
01 Dec 10	34.50000 -0.01	35.18	34.12	34.51	5,656
30 Nov 10	34.51000 -0.29	34.86	34.29	34.80	2,896
29 Nov 10	34.80000 -0.33	35.49	34.80	35.49	3,641
26 Nov 10	35.13000 -0.25	35.39	34.99	35.39	2,100
25 Nov 10	35.38000 +0.55	35.62	34.99	34.99	3,469
24 Nov 10	34.83000 -1.17	36.19	34.83	35.81	2,050
23 Nov 10	36.00000 -0.40	36.40	34.68	36.09	9,199
22 Nov 10	36.40000 -0.09	36.49	36.32	36.32	2,304
19 Nov 10	36.49000 -0.20	36.80	36.28	36.69	1,493
18 Nov 10	36.69000 -0.31	36.80	36.38	36.38	1,168
17 Nov 10	37.00000 -0.50	37.00	36.59	36.90	2,194
16 Nov 10	37.50000 +0.50	37.50	35.27	36.01	6,736
15 Nov 10	37.00000 +1.56	37.00	35.10	35.35	29,803
12 Nov 10	35.44000 +0.14	35.44	35.00	35.01	9,250
11 Nov 10	35.30000 +0.30	35.49	35.00	35.00	3,906
10 Nov 10	35.00000 +0.01	35.23	34.05	34.05	7,270
09 Nov 10	34.99000 +0.99	34.99	33.60	33.60	2,521
08 Nov 10	34.00000 +0.43	34.00	33.50	33.50	3,731
05 Nov 10	33.57000 +0.82	33.57	32.84	32.84	129,917
04 Nov 10	32.75000 -0.50	33.25	32.75	33.00	2,583
03 Nov 10	33.25000 +0.00	33.25	32.75	32.76	1,250
02 Nov 10	33.25000 +0.02	33.25	32.55	32.55	1,261
01 Nov 10	33.23000 -0.17	33.37	32.75	33.25	2,258
29 Oct 10	33.40000 -0.05	33.60	33.00	33.43	5,026
28 Oct 10	33.45000 +0.20	33.60	33.07	33.59	4,440
27 Oct 10	33.25000 -0.35	33.58	33.00	33.02	4,869
26 Oct 10	33.60000 +0.19	33.60	33.40	33.40	3,107
25 Oct 10	33.41000 +0.48	33.41	32.41	32.41	3,905
22 Oct 10	32.93000 +0.43	32.99	32.50	32.99	1,347
21 Oct 10	32.50000 -0.50	33.44	32.50	32.51	2,152
20 Oct 10	33.00000 +0.11	33.00	32.09	32.95	2,308
19 Oct 10	32.89000 +0.39	32.95	32.50	32.50	1,422
18 Oct 10	32.50000 +0.01	32.51	31.53	32.50	2,554
15 Oct 10	32.49000 +0.39	32.50	31.80	32.21	2,290
14 Oct 10	32.10000 -0.29	32.50	32.10	32.48	2,070
13 Oct 10	32.39000 +0.35	32.41	31.51	32.04	14,457
12 Oct 10	32.04000 -0.71	32.87	31.76	32.51	3,093
08 Oct 10	32.75000 +0.02	32.94	32.75	32.94	1,343
07 Oct 10	32.73000 +0.16	32.75	32.01	32.75	1,315
06 Oct 10	32.57000 +0.35	32.57	32.00	32.22	1,370
05 Oct 10	32.22000 +0.17	32.24	32.00	32.05	697
04 Oct 10	32.05000 +0.05	32.05	31.75	31.75	2,172
01 Oct 10	32.00000 +0.50	32.00	31.19	31.29	12,101
30 Sep 10	31.50000 +0.24	31.50	31.01	31.20	1,535
29 Sep 10	31.26000 +0.01	31.46	31.25	31.25	1,254
28 Sep 10	31.25000 +0.20	31.25	31.01	31.24	2,535
27 Sep 10	31.05000 +0.04	31.49	30.98	31.49	4,942
24 Sep 10	31.01000 -0.08	31.25	31.00	31.00	825
23 Sep 10	31.09000 +0.09	31.15	30.55	31.00	2,109
22 Sep 10	31.00000 +0.09	31.49	30.90	31.49	1,926
21 Sep 10	30.91000 +0.40	31.42	30.51	30.85	2,390
20 Sep 10	30.51000 +1.01	30.89	30.26	30.30	4,964
17 Sep 10	29.50000 -1.49	31.40	29.50	30.90	27,104
16 Sep 10	30.99000 -0.01	31.24	30.20	30.76	18,297
15 Sep 10	31.00000 -0.50	31.49	31.00	31.00	8,700
14 Sep 10	31.50000 -0.12	31.51	31.06	31.51	22,700
13 Sep 10	31.62000 +0.11	31.92	31.35	31.92	992
10 Sep 10	31.51000 -0.22	31.85	31.34	31.69	3,378
09 Sep 10	31.73000 +0.73	31.93	31.00	31.20	5,249
08 Sep 10	31.00000 +0.00	31.25	30.80	30.99	31,098
07 Sep 10	31.00000 +0.00	31.00	30.50	30.72	1,068
03 Sep 10	31.00000 -0.20	31.23	31.00	31.22	1,968
02 Sep 10	31.20000 +0.24	31.20	30.53	30.53	3,205
01 Sep 10	30.96000 -0.29	31.20	30.52	30.52	3,775
31 Aug 10	31.25000 +0.50	31.25	30.51	30.75	3,870
30 Aug 10	30.75000 +0.00	30.76	30.14	30.76	3,650
27 Aug 10	30.75000 +0.00	30.75	30.11	30.50	57,569
26 Aug 10	30.75000 +0.75	30.89	30.00	30.34	52,989
25 Aug 10	30.00000 -0.50	31.00	30.00	30.53	1,426
24 Aug 10	30.50000 -0.25	30.90	30.00	30.75	2,135
23 Aug 10	30.75000 -0.14	30.75	30.26	30.75	4,051
20 Aug 10	30.89000 +0.89	31.00	30.10	30.24	159,580
19 Aug 10	30.00000 +0.29	30.19	29.64	29.71	5,340
18 Aug 10	29.71000 +0.63	29.74	29.48	29.49	1,284
17 Aug 10	29.08000 -1.22	30.19	29.08	30.19	7,340
16 Aug 10	30.30000 +0.60	30.30	29.00	29.50	7,583
13 Aug 10	29.70000 +0.70	29.70	29.00	29.00	2,595
12 Aug 10	29.00000 -0.30	29.00	28.52	28.52	1,275
11 Aug 10	29.30000 -0.40	29.70	29.00	29.70	1,220
10 Aug 10	29.70000 +0.01	29.70	29.49	29.69	2,271
09 Aug 10	29.69000 -0.05	29.69	29.01	29.03	637
06 Aug 10	29.74000 +0.12	29.74	29.00	29.03	829
05 Aug 10	29.62000 -0.31	29.92	29.50	29.92	2,210
04 Aug 10	29.93000 +0.32	29.95	29.93	29.93	614
03 Aug 10	29.61000 -0.14	29.77	29.61	29.75	3,303
30 Jul 10	29.75000 -0.04	29.79	29.60	29.79	677
29 Jul 10	29.79000 +0.29	29.99	29.27	29.27	681
28 Jul 10	29.50000 -0.27	29.99	29.41	29.99	400
27 Jul 10	29.77000 +0.00	29.77	29.66	29.77	797
26 Jul 10	29.77000 -0.45	29.92	29.77	29.92	450
23 Jul 10	30.22000 +0.44	30.25	29.95	29.95	1,020
22 Jul 10	29.78000 +0.07	29.78	29.12	29.71	8,434
21 Jul 10	29.71000 +0.22	29.71	29.21	29.22	1,443
20 Jul 10	29.49000 +0.49	29.52	29.00	29.00	1,559
19 Jul 10	29.00000 -0.09	29.10	28.68	28.68	902
16 Jul 10	29.09000 +0.34	29.09	28.78	28.78	415
15 Jul 10	28.75000 -0.55	29.73	28.75	29.70	2,199
14 Jul 10	29.30000 -0.25	29.50	29.00	29.41	6,421
13 Jul 10	29.55000 +0.05	30.24	29.31	29.37	5,609
12 Jul 10	29.50000 -0.65	30.45	29.45	30.00	2,913
09 Jul 10	30.15000 -0.35	31.31	29.25	31.31	5,847
08 Jul 10	30.50000 +0.46	32.99	30.50	32.99	8,124
07 Jul 10	30.04000 +0.48	30.04	29.95	29.98	9,270
06 Jul 10	29.56000 -0.43	30.05	29.56	29.99	1,886
05 Jul 10	29.99000 +0.51	29.99	29.03	29.49	1,332
02 Jul 10	29.48000 -0.52	29.99	29.48	29.50	510
30 Jun 10	30.00000 -0.10	30.06	29.00	29.79	3,544
29 Jun 10	30.10000 -1.10	30.50	29.50	30.27	17,070
28 Jun 10	31.20000 -0.13	31.50	30.66	31.29	3,447
25 Jun 10	31.33000 +0.83	31.34	30.35	30.50	6,930
24 Jun 10	30.50000 -0.09	30.79	30.50	30.79	3,250
23 Jun 10	30.59000 -0.60	30.90	30.50	30.90	12,140
22 Jun 10	31.19000 +0.09	31.25	31.00	31.10	2,892
21 Jun 10	31.10000 -0.10	31.20	30.80	31.20	4,714
18 Jun 10	31.20000 +1.45	31.49	29.26	29.26	288,746
17 Jun 10	29.75000 +0.50	29.75	29.40	29.46	278,055
16 Jun 10	29.25000 -0.02	29.47	28.53	28.53	2,661
15 Jun 10	29.27000 +0.47	29.27	28.69	28.69	3,450
14 Jun 10	28.80000 +1.10	28.80	28.40	28.49	8,408
11 Jun 10	27.70000 +0.20	28.75	27.59	27.75	21,488
10 Jun 10	27.50000 +0.00	27.82	27.25	27.50	2,455
09 Jun 10	27.50000 -0.01	27.89	27.40	27.41	7,889
08 Jun 10	27.51000 +0.04	27.72	27.40	27.72	2,300
07 Jun 10	27.47000 -0.32	27.75	27.40	27.50	1,740
04 Jun 10	27.79000 -0.28	28.09	27.71	27.99	905
03 Jun 10	28.07000 +0.07	28.09	27.40	27.60	10,381
02 Jun 10	28.00000 +0.49	28.14	27.73	27.73	4,977
01 Jun 10	27.51000 -0.48	28.07	27.25	27.25	1,665
31 May 10	27.99000 +0.48	27.99	26.64	26.70	1,996
28 May 10	27.51000 +0.24	27.52	26.50	27.00	26,700
27 May 10	27.27000 +0.21	27.27	27.00	27.19	8,750
26 May 10	27.06000 +0.05	27.48	27.01	27.48	1,853
25 May 10	27.01000 +0.01	27.94	26.75	27.94	3,035
21 May 10	27.00000 -0.06	27.35	26.72	26.84	2,926
20 May 10	27.06000 -0.89	27.95	27.05	27.95	4,403
19 May 10	27.95000 -0.15	28.20	27.57	27.57	6,620
18 May 10	28.10000 +0.32	28.15	27.51	27.51	4,475
17 May 10	27.78000 -0.22	28.45	27.25	28.38	15,780
14 May 10	28.00000 +0.12	28.15	27.80	28.00	4,290
13 May 10	27.88000 +0.38	28.46	27.25	27.25	8,525
12 May 10	27.50000 +0.22	27.75	27.34	27.34	2,325
11 May 10	27.28000 -0.47	28.00	27.28	27.38	2,469
10 May 10	27.75000 +0.45	28.19	27.38	27.38	11,834
07 May 10	27.30000 -0.69	27.51	27.01	27.51	2,680
06 May 10	27.99000 -0.26	28.80	27.00	28.10	11,525
05 May 10	28.25000 -0.25	28.30	27.33	28.03	21,595
04 May 10	28.50000 -0.04	28.58	28.03	28.06	5,058
03 May 10	28.54000 -1.10	29.63	28.27	29.63	4,376
30 Apr 10	29.64000 +0.95	29.64	28.41	28.61	5,899
29 Apr 10	28.69000 +0.39	29.00	28.31	28.89	109,488
28 Apr 10	28.30000 -0.51	28.99	28.30	28.51	5,095
27 Apr 10	28.81000 +0.31	28.98	28.10	28.49	17,124
26 Apr 10	28.50000 +0.47	28.75	28.00	28.39	9,200
23 Apr 10	28.03000 +0.00	28.27	27.92	28.02	167,976
22 Apr 10	28.03000 -0.37	28.80	28.00	28.79	37,274
21 Apr 10	28.40000 -0.01	28.89	28.40	28.40	10,936
20 Apr 10	28.41000 -0.59	29.00	28.20	28.82	11,136
19 Apr 10	29.00000 -0.80	29.85	28.85	29.70	18,555
16 Apr 10	29.80000 -0.55	30.72	29.80	30.72	17,520
15 Apr 10	30.35000 -0.03	30.49	30.00	30.39	53,284
14 Apr 10	30.38000 -0.12	30.49	29.99	30.49	10,760
13 Apr 10	30.50000 -0.34	30.70	30.20	30.70	4,362
12 Apr 10	30.84000 +0.94	30.90	29.90	29.94	37,057
09 Apr 10	29.90000 -2.09	31.66	29.26	31.66	27,374
08 Apr 10	31.99000 -0.52	33.48	31.50	33.48	34,677
07 Apr 10	32.51000 +0.01	32.96	32.00	32.53	7,665
06 Apr 10	32.50000 -0.29	33.20	32.24	32.67	64,604
05 Apr 10	32.79000 -1.21	33.61	32.77	33.61	9,110
01 Apr 10	34.00000 +0.35	34.00	31.51	33.15	15,218
31 Mar 10	33.65000 -0.25	34.00	33.65	33.99	790
30 Mar 10	33.90000 -0.09	34.17	33.90	34.10	9,087
29 Mar 10	33.99000 +0.15	34.24	33.75	33.97	87,945
26 Mar 10	33.84000 +0.72	33.97	33.10	33.97	2,751
25 Mar 10	33.12000 +0.12	33.74	33.01	33.01	24,211
24 Mar 10	33.00000 -0.25	33.49	33.00	33.39	1,102
23 Mar 10	33.25000 +0.67	33.83	32.06	32.06	32,728
22 Mar 10	32.58000 +0.33	32.62	32.00	32.49	9,733
19 Mar 10	32.25000 -1.91	34.03	31.50	34.03	32,240
18 Mar 10	34.16000 -0.32	34.39	34.10	34.25	2,892
17 Mar 10	34.48000 -0.32	34.99	34.36	34.46	2,379
16 Mar 10	34.80000 +0.40	35.00	34.40	34.60	4,302
15 Mar 10	34.40000 +0.40	34.47	33.75	33.75	4,094
12 Mar 10	34.00000 -0.25	34.37	33.50	34.37	5,159
11 Mar 10	34.25000 -0.10	34.40	33.00	34.15	12,646
10 Mar 10	34.35000 -0.05	34.74	34.10	34.74	7,587
09 Mar 10	34.40000 -0.05	34.45	34.21	34.45	10,346
08 Mar 10	34.45000 -0.05	34.50	34.30	34.50	1,570
05 Mar 10	34.50000 +0.70	34.50	33.99	34.00	9,365
04 Mar 10	33.80000 -0.01	34.00	33.80	33.95	2,802
03 Mar 10	33.81000 -0.09	34.01	33.81	33.89	1,774
02 Mar 10	33.90000 +0.18	34.01	33.74	33.75	6,215
01 Mar 10	33.72000 +0.37	33.72	33.00	33.25	1,650
26 Feb 10	33.35000 +0.25	33.35	32.85	32.85	2,833
25 Feb 10	33.10000 -0.21	33.30	32.99	33.30	1,342
24 Feb 10	33.31000 +0.30	33.32	33.00	33.25	3,949
23 Feb 10	33.01000 +0.01	33.01	32.80	32.90	23,244
22 Feb 10	33.00000 -0.06	33.20	32.90	32.90	4,872
19 Feb 10	33.06000 -0.46	33.90	32.82	33.75	5,381
18 Feb 10	33.52000 +0.32	33.75	33.19	33.20	57,320
17 Feb 10	33.20000 +0.34	33.20	32.80	32.85	13,747
16 Feb 10	32.86000 -0.09	33.00	32.42	33.00	12,407
12 Feb 10	32.95000 +0.25	33.18	32.45	33.16	4,992
11 Feb 10	32.70000 -0.35	33.20	32.25	33.20	4,118
10 Feb 10	33.05000 +0.05	33.24	32.60	33.24	7,332
09 Feb 10	33.00000 +0.83	33.21	32.44	32.73	9,551
08 Feb 10	32.17000 -0.03	32.50	32.00	32.20	12,117
05 Feb 10	32.20000 +0.85	32.34	31.10	31.86	33,798
04 Feb 10	31.35000 -0.45	31.76	31.15	31.35	28,792
03 Feb 10	31.80000 +0.30	32.21	31.70	31.96	30,220
02 Feb 10	31.50000 +0.00	31.89	31.21	31.21	67,600
01 Feb 10	31.50000 +0.35	31.93	31.39	31.93	7,318
29 Jan 10	31.15000 -0.10	31.55	31.00	31.00	20,370
28 Jan 10	31.25000 -0.44	31.96	29.86	31.40	5,575
27 Jan 10	31.69000 -0.26	31.89	31.50	31.89	4,150
26 Jan 10	31.95000 -0.05	32.60	31.50	32.00	71,086
25 Jan 10	32.00000 +1.26	32.01	30.30	30.67	8,555
22 Jan 10	30.74000 +0.09	30.74	30.31	30.65	35,821
21 Jan 10	30.65000 +0.06	30.77	30.40	30.40	4,005
20 Jan 10	30.59000 +0.04	30.75	30.50	30.50	26,740
19 Jan 10	30.55000 +0.05	30.55	30.25	30.50	38,180
18 Jan 10	30.50000 -0.50	31.19	30.50	31.19	5,400
15 Jan 10	31.00000 +0.50	31.09	30.60	30.99	27,425
14 Jan 10	30.50000 +0.81	31.26	30.25	30.48	20,799
13 Jan 10	29.69000 +1.44	29.77	29.26	29.48	27,107
12 Jan 10	28.25000 -0.10	28.50	28.12	28.35	6,675
11 Jan 10	28.35000 +0.75	28.59	27.60	27.60	4,672
08 Jan 10	27.60000 -0.55	28.00	27.25	28.00	12,525
07 Jan 10	28.15000 -0.21	28.50	28.15	28.50	4,400
06 Jan 10	28.36000 -0.23	28.75	28.35	28.69	2,542
05 Jan 10	28.59000 +0.13	28.59	28.10	28.10	1,485
04 Jan 10	28.46000 -0.22	28.60	28.26	28.26	27,445
31 Dec 09	28.68000 +0.28	28.74	28.30	28.74	1,555
30 Dec 09	28.40000 -0.11	28.40	28.40	28.40	141
29 Dec 09	28.51000 +0.00	29.02	28.51	29.02	815

Cogeco Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	46.24000 +0.57	46.41	45.71	46.04	15,908
19 Oct 26	45.67000 -0.42	46.11	45.34	46.06	41,612
16 Oct 26	46.09000 -0.15	47.85	45.65	47.85	15,230
15 Oct 26	46.24000 +1.13	46.50	45.65	45.66	27,281
14 Oct 26	45.11000 -0.27	45.75	44.80	45.38	15,679
13 Oct 26	45.38000 +0.55	45.50	44.29	45.34	55,316
09 Oct 26	44.83000 -2.94	48.17	44.21	48.17	84,116
08 Oct 26	47.77000 -0.61	48.58	47.42	48.23	38,910
07 Oct 26	48.38000 +0.15	48.90	47.88	48.25	26,108
06 Oct 26	48.23000 +0.56	48.25	47.27	47.37	56,654
05 Oct 26	47.67000 -1.39	48.75	47.55	48.56	28,479
02 Oct 26	49.06000 +0.06	49.98	48.68	49.98	14,523
01 Oct 26	49.00500 -0.45	49.28	48.35	48.78	21,138
30 Sep 26	49.46000 +0.71	49.52	48.62	48.81	23,114
29 Sep 26	48.75000 -0.30	49.11	48.50	49.11	36,522
28 Sep 26	49.05000 -2.58	52.25	49.01	52.25	65,808
25 Sep 26	51.63000 -0.20	52.05	51.36	51.83	22,661
24 Sep 26	51.83000 -0.38	52.71	51.73	52.71	20,900
23 Sep 26	52.21000 -0.90	53.10	52.15	52.93	32,400
22 Sep 26	53.11000 -0.93	53.76	53.11	53.76	31,500
21 Sep 26	54.04000 +0.06	54.33	53.74	54.07	8,996
18 Sep 26	53.98000 -0.60	54.59	53.50	54.58	22,057
17 Sep 26	54.58000 +0.01	55.50	54.37	55.29	43,339
16 Sep 26	54.57000 -0.40	55.16	54.47	54.72	11,163
15 Sep 26	54.97000 +0.10	55.00	53.99	55.00	10,875
14 Sep 26	54.87000 +0.87	55.40	53.83	53.85	38,400
11 Sep 26	54.00000 +0.15	54.38	53.66	53.86	26,621
10 Sep 26	53.85000 -0.86	54.41	53.82	54.05	30,839
09 Sep 26	54.71000 -0.79	55.27	54.25	55.27	49,322
08 Sep 26	55.50000 -0.97	56.38	55.25	56.25	44,583
04 Sep 26	56.47000 +0.24	56.49	56.00	56.49	5,800
03 Sep 26	56.23000 +0.28	56.58	55.66	55.66	11,200
02 Sep 26	55.95000 -0.78	56.65	55.81	56.65	26,700
01 Sep 26	56.73000 +0.61	56.73	55.72	56.01	48,400
31 Aug 26	56.12000 +0.15	56.19	55.54	55.54	32,200
28 Aug 26	55.97000 -0.68	57.15	55.73	56.72	12,200
27 Aug 26	56.65000 +0.35	56.68	55.88	56.03	31,100
26 Aug 26	56.30000 -0.24	57.00	56.23	56.84	32,155
25 Aug 26	56.54000 -0.02	56.90	56.36	56.75	27,718
24 Aug 26	56.56000 -0.31	57.38	56.25	57.14	15,173
21 Aug 26	56.87000 -0.08	57.09	56.54	56.54	50,802
20 Aug 26	56.95000 -0.53	57.50	56.19	57.44	69,067
19 Aug 26	57.48000 -0.61	58.71	57.22	58.13	33,409
18 Aug 26	58.09000 -0.51	58.60	57.86	58.60	53,408
17 Aug 26	58.60000 +0.08	59.01	58.35	58.52	39,694
14 Aug 26	58.52000 +0.17	58.90	58.35	58.58	15,479
13 Aug 26	58.35000 +0.51	58.88	57.84	58.00	20,804
12 Aug 26	57.84000 -1.09	58.95	57.70	58.93	30,068
11 Aug 26	58.93000 +1.25	58.93	57.84	57.84	10,958
10 Aug 26	57.68000 -1.29	59.05	57.40	58.69	44,733
07 Aug 26	58.97000 +0.56	59.05	58.62	58.96	4,951
06 Aug 26	58.41000 -0.06	59.00	58.26	58.50	39,167
05 Aug 26	58.47000 -0.40	58.75	58.10	58.75	18,538
04 Aug 26	58.87000 +0.63	59.22	57.34	58.26	44,924
31 Jul 26	58.24000 -0.74	58.60	57.95	58.45	51,565
30 Jul 26	58.98000 -1.81	60.06	58.69	60.06	38,149
29 Jul 26	60.79000 +0.50	61.23	59.36	60.15	31,440
28 Jul 26	60.29000 +0.01	61.01	60.00	60.99	68,006
27 Jul 26	60.28000 +0.02	60.60	60.13	60.55	7,842
24 Jul 26	60.26000 -0.41	60.69	60.19	60.40	16,513
23 Jul 26	60.67000 -0.20	60.91	60.00	60.91	64,397
22 Jul 26	60.87000 -0.29	62.00	60.76	61.41	22,766
21 Jul 26	61.16000 -1.15	63.10	61.00	63.10	44,774
20 Jul 26	62.31000 -0.68	63.40	62.30	63.00	19,356
17 Jul 26	62.99000 +0.87	63.12	61.66	62.15	30,980
16 Jul 26	62.12000 -1.45	65.00	61.65	63.97	73,412
15 Jul 26	63.57000 +0.96	64.12	62.80	62.80	14,523
14 Jul 26	62.61000 -0.36	63.18	62.51	63.10	8,339
13 Jul 26	62.97000 +0.57	63.44	62.60	63.00	10,203
10 Jul 26	62.40000 -0.50	63.33	62.40	62.99	11,317
09 Jul 26	62.90000 +0.56	62.90	62.21	62.56	8,320
08 Jul 26	62.34000 -0.16	63.03	62.05	62.45	4,896
07 Jul 26	62.50000 +0.12	64.21	62.50	64.21	6,851
06 Jul 26	62.38000 -1.09	63.55	62.29	63.55	12,860
03 Jul 26	63.47000 +0.93	64.00	63.00	63.24	7,185
02 Jul 26	62.54000 +0.58	63.33	61.87	62.67	21,449
30 Jun 26	61.96000 -1.11	62.72	61.87	62.72	11,021
29 Jun 26	63.07000 -0.17	63.81	62.56	63.00	4,377
26 Jun 26	63.24000 +0.88	63.60	62.50	62.50	5,564
25 Jun 26	62.36000 -0.10	62.65	61.86	62.00	17,849
24 Jun 26	62.46000 -0.28	62.62	61.80	62.33	9,097
23 Jun 26	62.74000 +0.96	62.74	61.50	61.82	8,879
22 Jun 26	61.78000 -1.72	62.95	61.74	62.84	21,689
19 Jun 26	63.50000 +1.58	63.50	61.93	61.93	7,532
18 Jun 26	61.92000 -1.61	64.78	61.92	64.78	35,281
17 Jun 26	63.53000 -0.57	64.51	63.49	64.51	9,870
16 Jun 26	64.10000 -0.44	64.50	64.00	64.50	8,236
15 Jun 26	64.54000 -0.99	65.30	64.50	65.28	7,000
12 Jun 26	65.53000 +0.54	65.63	65.28	65.35	8,863
11 Jun 26	64.99000 +0.23	65.32	64.68	64.75	9,026
10 Jun 26	64.76000 +0.22	64.96	64.32	64.63	12,710
09 Jun 26	64.54000 +0.17	65.18	63.96	65.18	5,896
08 Jun 26	64.37000 +0.46	64.38	63.43	63.75	5,400
05 Jun 26	63.91000 -0.34	64.65	63.37	63.54	6,974
04 Jun 26	64.25000 -0.48	64.73	63.60	64.73	24,758
03 Jun 26	64.73000 +0.45	64.74	63.76	63.99	8,375
02 Jun 26	64.28000 -0.71	65.58	63.71	64.98	44,260
01 Jun 26	64.99000 -1.30	65.76	63.86	65.60	29,546
29 May 26	66.29000 +1.03	66.29	64.85	64.85	14,616
28 May 26	65.26000 +0.26	65.71	64.96	65.05	27,625
27 May 26	65.00000 +0.37	65.59	64.60	64.63	11,841
26 May 26	64.63000 -0.34	65.26	64.06	65.25	10,613
25 May 26	64.97000 +0.12	65.25	64.34	65.04	10,527
22 May 26	64.85000 +1.35	64.98	63.09	64.11	8,437
21 May 26	63.50000 -0.09	63.98	63.14	63.50	13,535
20 May 26	63.59000 +0.78	63.74	62.38	62.38	39,100
19 May 26	62.81000 +0.93	63.26	61.90	62.04	16,680
15 May 26	61.88000 -0.17	62.54	61.86	62.05	16,815
14 May 26	62.05000 -0.12	62.64	62.00	62.38	5,649
13 May 26	62.17000 +0.06	62.71	61.86	62.00	19,422
12 May 26	62.11000 -0.83	63.43	62.11	63.43	23,309
11 May 26	62.94000 -0.85	64.33	62.85	64.33	21,763
08 May 26	63.79000 +0.60	64.03	63.20	63.95	11,914
07 May 26	63.19000 +0.09	63.56	62.95	63.52	23,268
06 May 26	63.10000 +0.09	63.91	63.10	63.90	11,423
05 May 26	63.01000 -0.29	63.52	62.71	62.71	20,581
04 May 26	63.30000 -0.36	64.03	63.25	63.66	17,738
01 May 26	63.66000 +0.53	63.77	62.53	62.53	33,632
30 Apr 26	63.13000 +1.11	63.32	62.10	62.10	37,636
29 Apr 26	62.02000 -0.49	62.76	61.90	62.51	21,692
28 Apr 26	62.51000 -0.03	63.26	62.40	62.58	20,270
27 Apr 26	62.54000 +0.23	63.48	62.25	62.66	30,611
24 Apr 26	62.31000 -0.42	62.78	61.94	62.72	12,896
23 Apr 26	62.73000 -0.10	63.00	62.29	62.78	15,774
22 Apr 26	62.83000 -0.17	63.72	62.77	63.04	29,133
21 Apr 26	63.00000 -0.51	64.48	62.87	63.28	49,206
20 Apr 26	63.51000 -0.52	64.92	63.28	64.25	34,450
17 Apr 26	64.03000 +0.38	64.72	63.72	64.41	18,091
16 Apr 26	63.65000 +0.40	64.10	63.12	63.12	14,442
15 Apr 26	63.25000 +0.34	63.36	62.32	62.66	26,863
14 Apr 26	62.91000 +1.12	62.98	61.52	61.88	31,566
13 Apr 26	61.79000 -0.15	63.56	61.78	61.90	40,717
10 Apr 26	61.94000 -3.38	63.55	60.89	63.55	132,440
09 Apr 26	65.32000 -1.20	66.52	64.88	66.52	36,979
08 Apr 26	66.52000 +0.15	67.76	66.06	67.76	21,088
07 Apr 26	66.37000 -0.79	67.99	66.15	67.99	30,226
06 Apr 26	67.16000 -1.46	68.92	67.02	68.92	13,407
02 Apr 26	68.62000 +0.36	70.32	67.10	67.93	39,295
01 Apr 26	68.26000 -1.07	69.35	67.99	68.92	19,671
31 Mar 26	69.33000 +1.33	69.41	67.92	67.92	17,066
30 Mar 26	68.00000 -0.74	69.25	67.44	69.25	17,530
27 Mar 26	68.74000 -0.83	70.07	68.22	69.94	30,132
26 Mar 26	69.57000 -7.04	75.25	69.01	75.25	91,598
25 Mar 26	76.61000 +0.40	77.04	76.14	76.14	8,000
24 Mar 26	76.21000 +0.10	77.01	76.06	76.11	5,220
23 Mar 26	76.11000 +1.99	76.60	73.70	73.70	30,874
20 Mar 26	74.12000 +0.84	74.39	72.85	72.85	20,499
19 Mar 26	73.28000 -0.06	73.64	72.33	73.64	18,330
18 Mar 26	73.34000 +0.19	73.99	73.06	73.51	10,137
17 Mar 26	73.15000 +1.28	73.42	71.75	71.75	7,493
16 Mar 26	71.87000 +1.05	71.87	71.11	71.11	5,900
13 Mar 26	70.82000 -0.59	71.81	70.47	71.20	8,571
12 Mar 26	71.41000 -0.26	72.03	71.26	71.80	13,374
11 Mar 26	71.67000 -1.03	74.28	71.04	74.28	10,795
10 Mar 26	72.70000 +0.80	72.80	71.35	72.25	6,286
09 Mar 26	71.90000 -0.22	72.12	69.95	70.75	48,460
06 Mar 26	72.12000 -2.26	73.75	72.01	73.75	10,100
05 Mar 26	74.38000 -1.08	75.39	74.38	75.39	12,700
04 Mar 26	75.46000 +1.60	76.25	74.02	74.46	37,700
03 Mar 26	73.86000 +0.21	74.18	72.95	73.65	13,100
02 Mar 26	73.65000 +0.04	74.02	72.43	72.50	10,300
27 Feb 26	73.61000 +0.20	74.26	72.97	74.26	13,200
26 Feb 26	73.41000 -0.94	74.73	72.64	74.35	17,800
25 Feb 26	74.35000 +1.95	74.56	72.50	72.50	36,900
24 Feb 26	72.40000 +0.66	72.50	71.75	72.10	9,000
23 Feb 26	71.74000 +0.81	71.76	70.70	71.07	9,500
20 Feb 26	70.93000 -0.14	71.06	70.33	71.06	11,400
19 Feb 26	71.07000 -0.81	71.55	70.58	71.50	13,700
18 Feb 26	71.88000 -0.58	72.66	71.40	72.60	10,700
17 Feb 26	72.46000 +1.52	72.47	70.94	70.94	16,100
13 Feb 26	70.94000 -0.03	71.45	70.72	71.24	21,200
12 Feb 26	70.97000 -0.18	71.50	70.54	71.33	17,800
11 Feb 26	71.15000 +0.87	71.30	69.66	70.71	32,300
10 Feb 26	70.28000 +0.75	70.57	69.81	70.03	13,100
09 Feb 26	69.53000 -0.64	70.60	69.32	70.60	14,400
06 Feb 26	70.17000 +1.00	70.40	69.21	69.21	36,000
05 Feb 26	69.17000 -0.21	69.52	68.36	69.40	29,500
04 Feb 26	69.38000 +0.69	69.48	68.41	68.82	42,800
03 Feb 26	68.69000 +0.81	68.71	68.25	68.46	19,900
02 Feb 26	67.88000 +1.10	68.10	66.87	66.87	56,500
30 Jan 26	66.78000 +0.30	66.85	65.88	66.20	50,800
29 Jan 26	66.48000 -0.66	67.50	66.30	67.28	34,900
28 Jan 26	67.14000 -1.84	68.49	66.82	68.06	38,100
27 Jan 26	68.98000 -2.28	71.05	67.28	70.44	190,649
26 Jan 26	71.26000 -0.88	71.87	70.39	71.40	52,190
23 Jan 26	72.14000 +1.02	72.20	70.38	70.49	28,260
22 Jan 26	71.12000 +0.40	71.78	70.88	71.49	27,614
21 Jan 26	70.72000 +0.39	70.84	69.81	70.05	42,763
20 Jan 26	70.33000 -1.18	72.01	69.90	72.01	44,538
19 Jan 26	71.51000 -0.05	71.75	70.40	71.41	27,127
16 Jan 26	71.56000 +2.72	72.62	69.16	69.19	75,756
15 Jan 26	68.84000 +2.71	69.95	66.01	66.90	48,821
14 Jan 26	66.13000 +1.06	66.38	65.13	65.13	22,082
13 Jan 26	65.07000 -0.85	66.04	65.07	65.91	22,387
12 Jan 26	65.92000 +0.48	65.92	65.55	65.61	17,542
09 Jan 26	65.44000 +0.59	65.70	64.58	64.80	9,843
08 Jan 26	64.85000 +0.26	65.44	64.71	64.71	15,974
07 Jan 26	64.59000 -1.01	65.67	64.49	65.02	21,854
06 Jan 26	65.60000 +1.25	65.60	64.27	64.27	24,993
05 Jan 26	64.35000 +0.07	64.64	63.87	64.64	24,407
02 Jan 26	64.28000 +0.29	64.96	64.06	64.10	18,116
31 Dec 25	63.99000 +0.71	64.00	63.25	63.61	18,396
30 Dec 25	63.28000 +0.11	63.57	63.04	63.20	17,016
29 Dec 25	63.17000 +0.51	63.40	62.05	62.05	14,276
24 Dec 25	62.66000 -0.06	63.06	62.50	62.51	3,240
23 Dec 25	62.72000 +0.17	63.34	62.55	62.55	6,602
22 Dec 25	62.55000 +0.79	62.85	61.86	62.53	21,266
19 Dec 25	61.76000 -0.64	62.36	61.75	62.36	15,961
18 Dec 25	62.40000 -0.12	63.18	62.05	62.57	16,765
17 Dec 25	62.52000 -0.37	63.05	62.52	62.77	13,547
16 Dec 25	62.89000 +0.36	62.89	62.40	62.70	9,256
15 Dec 25	62.53000 -0.37	62.96	62.31	62.53	9,681
12 Dec 25	62.90000 -0.32	63.05	62.55	63.04	23,207
11 Dec 25	63.22000 -0.85	64.07	63.01	63.80	8,290
10 Dec 25	64.07000 -0.26	64.84	63.87	64.33	14,624
09 Dec 25	64.33000 +0.24	64.63	64.18	64.27	17,867
08 Dec 25	64.09000 -0.12	64.19	63.61	64.19	10,275
05 Dec 25	64.21000 -0.35	64.92	63.62	64.89	16,344
04 Dec 25	64.56000 +0.16	65.23	64.40	64.40	19,184
03 Dec 25	64.40000 +0.43	64.56	63.99	63.99	14,461
02 Dec 25	63.97000 +0.12	63.99	63.52	63.53	9,806
01 Dec 25	63.85000 -0.38	63.95	63.25	63.41	16,754
28 Nov 25	64.23000 +0.35	64.37	63.69	63.90	11,102
27 Nov 25	63.88000 +0.60	64.04	63.15	63.67	6,023
26 Nov 25	63.28000 -0.91	64.50	63.28	63.48	20,556
25 Nov 25	64.19000 +1.11	64.55	63.35	63.45	28,728
24 Nov 25	63.08000 +0.78	63.30	62.02	62.02	27,450
21 Nov 25	62.30000 +0.78	63.21	61.01	61.02	52,023
20 Nov 25	61.52000 +0.50	61.94	61.06	61.06	26,039
19 Nov 25	61.02000 +0.52	61.53	60.29	60.40	14,091
18 Nov 25	60.50000 -0.70	61.24	59.61	61.23	42,979
17 Nov 25	61.20000 -0.29	61.63	60.78	61.63	10,830
14 Nov 25	61.49000 +0.19	61.50	60.82	61.26	8,161
13 Nov 25	61.30000 -0.30	61.55	60.98	61.38	16,625
12 Nov 25	61.60000 -0.05	62.40	60.88	61.26	19,556
11 Nov 25	61.65000 +0.42	61.85	61.00	61.15	14,966
10 Nov 25	61.23000 +0.07	61.76	61.16	61.16	13,229
07 Nov 25	61.16000 +0.47	61.42	60.54	60.54	22,184
06 Nov 25	60.69000 +0.53	61.50	60.25	60.25	37,333
05 Nov 25	60.16000 +0.75	60.29	59.43	59.43	31,558
04 Nov 25	59.41000 -0.95	60.36	58.70	59.63	67,044
03 Nov 25	60.36000 +1.73	60.57	58.38	59.20	56,564
31 Oct 25	58.63000 +2.82	58.81	55.77	57.66	48,064
30 Oct 25	55.81000 -4.26	60.10	55.19	60.00	154,231
29 Oct 25	60.07000 -0.28	61.00	59.84	61.00	15,499
28 Oct 25	60.35000 -0.09	60.86	59.94	59.94	9,144
27 Oct 25	60.44000 -0.53	61.16	60.31	61.16	10,303
24 Oct 25	60.97000 -0.22	61.51	60.80	61.23	6,628
23 Oct 25	61.19000 -0.50	62.25	61.04	61.96	11,617
22 Oct 25	61.69000 +0.84	61.75	60.84	60.84	27,224
21 Oct 25	60.85000 -0.07	61.49	60.65	60.95	16,369
20 Oct 25	60.92000 -0.77	61.51	60.70	61.33	34,685
17 Oct 25	61.69000 +1.63	61.69	59.67	59.90	25,606
16 Oct 25	60.06000 -0.07	60.84	59.91	60.25	25,056
15 Oct 25	60.13000 -0.33	61.25	60.12	60.12	12,312
14 Oct 25	60.46000 +0.21	60.66	59.51	59.55	21,381
10 Oct 25	60.25000 +0.23	60.40	59.66	59.75	12,017
09 Oct 25	60.02000 +0.03	60.75	59.71	60.75	16,436
08 Oct 25	59.99000 +0.15	60.38	59.50	59.84	15,451
07 Oct 25	59.84000 -0.22	60.00	59.30	59.83	38,583
06 Oct 25	60.06000 -0.16	60.33	59.46	60.26	17,113
03 Oct 25	60.22000 -0.63	60.67	60.16	60.22	11,054
02 Oct 25	60.85000 -0.16	61.25	60.50	61.00	10,336
01 Oct 25	61.01000 +0.54	61.16	60.59	60.59	9,204
30 Sep 25	60.47000 -0.16	61.07	59.85	61.07	18,627
29 Sep 25	60.63000 -0.84	61.58	60.54	61.55	12,276
26 Sep 25	61.47000 +0.74	61.47	60.23	60.23	17,664
25 Sep 25	60.73000 +0.77	60.80	59.94	60.01	12,933
24 Sep 25	59.96000 -0.98	61.13	59.65	60.94	53,123
23 Sep 25	60.94000 +0.05	61.04	60.35	61.04	23,783
22 Sep 25	60.89000 -0.83	62.50	60.55	62.50	26,513
19 Sep 25	61.72000 +0.14	61.87	61.00	61.60	19,568
18 Sep 25	61.58000 -1.11	62.65	61.20	62.65	34,120
17 Sep 25	62.69000 +0.76	62.69	61.90	61.94	24,232
16 Sep 25	61.93000 +0.24	62.26	61.42	61.45	10,526
15 Sep 25	61.69000 -0.11	62.13	61.21	62.13	10,900
12 Sep 25	61.80000 +0.40	61.89	60.87	61.39	14,835
11 Sep 25	61.40000 +0.02	61.46	60.98	61.40	16,200
10 Sep 25	61.38000 +0.44	61.57	60.70	60.95	9,814
09 Sep 25	60.94000 -0.13	61.00	60.36	60.95	27,917
08 Sep 25	61.07000 -0.28	61.41	60.35	61.41	13,753
05 Sep 25	61.35000 +0.16	61.65	61.20	61.40	15,111
04 Sep 25	61.19000 +0.87	61.29	60.42	60.42	40,208
03 Sep 25	60.32000 -0.10	60.42	59.69	60.23	33,253
02 Sep 25	60.42000 +0.14	60.42	59.36	59.36	27,422
29 Aug 25	60.28000 +0.39	60.37	59.48	60.37	31,756
28 Aug 25	59.89000 -0.01	59.90	59.15	59.90	16,719
27 Aug 25	59.90000 +0.87	60.21	58.99	58.99	19,854
26 Aug 25	59.03000 +0.23	59.47	58.63	59.47	12,844
25 Aug 25	58.80000 +0.26	58.86	58.09	58.60	22,874
22 Aug 25	58.54000 +0.06	59.00	58.47	58.75	13,038
21 Aug 25	58.48000 -0.17	58.90	58.35	58.70	23,143
20 Aug 25	58.65000 -0.03	58.76	58.35	58.40	15,477
19 Aug 25	58.68000 +0.19	59.14	58.24	59.14	53,457
18 Aug 25	58.49000 -1.01	60.11	58.46	59.90	75,495
15 Aug 25	59.50000 +0.53	59.65	58.89	58.89	49,744
14 Aug 25	58.97000 +0.28	59.43	58.35	58.73	72,827
13 Aug 25	58.69000 +0.64	59.13	58.15	58.15	18,659
12 Aug 25	58.05000 +0.74	58.80	57.13	57.61	38,439
11 Aug 25	57.31000 +0.04	57.62	57.08	57.40	30,912
08 Aug 25	57.27000 -0.34	58.34	57.09	57.70	34,700
07 Aug 25	57.61000 -0.86	58.45	57.47	58.45	18,597
06 Aug 25	58.47000 -0.65	59.19	58.16	58.91	21,574
05 Aug 25	59.12000 +0.26	59.21	58.50	58.77	22,679
01 Aug 25	58.86000 +0.33	59.14	57.53	58.58	25,205
31 Jul 25	58.53000 -1.10	59.53	58.27	59.53	35,483
30 Jul 25	59.63000 -0.54	60.29	59.34	60.29	29,945
29 Jul 25	60.17000 -1.79	61.80	59.74	61.80	34,127
28 Jul 25	61.96000 -0.65	62.60	61.63	62.50	43,782
25 Jul 25	62.61000 +0.05	62.82	62.01	62.52	27,666
24 Jul 25	62.56000 -0.36	63.42	62.21	63.42	23,616
23 Jul 25	62.92000 +1.44	63.12	61.65	61.85	31,789
22 Jul 25	61.48000 -0.30	62.12	61.38	62.00	32,464
21 Jul 25	61.78000 +0.14	62.51	61.59	61.90	21,705
18 Jul 25	61.64000 -1.27	63.34	61.50	62.42	53,805
17 Jul 25	62.91000 +1.64	63.25	60.27	62.48	82,923
16 Jul 25	61.27000 -5.91	66.69	60.62	66.69	111,677
15 Jul 25	67.18000 -0.82	68.10	67.00	68.10	17,554
14 Jul 25	68.00000 -0.25	68.67	67.58	68.53	21,900
11 Jul 25	68.25000 -0.69	68.79	67.82	68.79	5,745
10 Jul 25	68.94000 +0.07	69.42	68.06	69.42	8,834
09 Jul 25	68.87000 +0.24	69.03	68.00	68.53	9,081
08 Jul 25	68.63000 +0.13	69.50	68.19	68.50	25,672
07 Jul 25	68.50000 -0.36	68.89	68.19	68.89	5,659
04 Jul 25	68.86000 +0.02	68.99	67.88	68.80	13,782
03 Jul 25	68.84000 +0.58	68.86	67.25	68.81	18,019
02 Jul 25	68.26000 +1.03	68.71	66.44	66.56	17,684
30 Jun 25	67.23000 +2.38	67.27	65.00	65.00	18,957
27 Jun 25	64.85000 +0.18	65.36	64.50	64.67	25,713
26 Jun 25	64.67000 -0.23	65.13	64.49	64.90	14,490
25 Jun 25	64.90000 -0.40	65.37	64.11	65.37	13,430
24 Jun 25	65.30000 -0.20	65.67	64.85	65.67	4,414
23 Jun 25	65.50000 +1.21	65.78	64.23	65.78	3,364
20 Jun 25	64.29000 -0.66	65.18	64.29	65.03	13,511
19 Jun 25	64.95000 -0.04	65.00	64.25	64.65	2,158
18 Jun 25	64.99000 +0.17	65.27	64.17	64.87	9,451
17 Jun 25	64.82000 +0.07	65.29	64.01	65.29	4,836
16 Jun 25	64.75000 +0.25	65.00	64.04	64.32	8,067
13 Jun 25	64.50000 -1.18	65.65	64.18	65.65	7,753
12 Jun 25	65.68000 +0.58	65.68	64.94	65.11	6,907
11 Jun 25	65.10000 +0.56	65.28	64.76	64.81	5,269
10 Jun 25	64.54000 -0.99	66.07	64.54	66.07	4,620
09 Jun 25	65.53000 -0.23	65.76	64.77	65.76	6,652
06 Jun 25	65.76000 -0.37	67.51	65.02	67.51	10,098
05 Jun 25	66.13000 -0.36	66.27	65.00	65.00	6,018
04 Jun 25	66.49000 +0.59	66.49	65.41	65.91	6,849
03 Jun 25	65.90000 +0.53	65.90	64.69	65.07	12,667
02 Jun 25	65.37000 -0.22	66.00	64.03	64.03	13,766
30 May 25	65.59000 +1.28	66.00	64.39	64.43	25,697
29 May 25	64.31000 +0.49	64.31	63.30	63.84	3,566
28 May 25	63.82000 -0.16	63.82	63.08	63.81	3,615
27 May 25	63.98000 -0.63	65.18	63.91	64.41	7,981
26 May 25	64.61000 -0.23	65.01	64.05	64.99	3,491
23 May 25	64.84000 +0.62	64.84	63.53	64.21	7,972
22 May 25	64.22000 +0.80	64.76	63.07	63.34	8,313
21 May 25	63.42000 -1.34	64.26	62.94	64.26	9,210
20 May 25	64.76000 +0.19	65.25	64.25	64.25	3,809
16 May 25	64.57000 +0.13	64.68	64.15	64.44	5,820
15 May 25	64.44000 +1.58	64.81	62.27	62.32	14,063
14 May 25	62.86000 -0.52	63.71	62.18	63.71	6,132
13 May 25	63.38000 -0.96	64.89	63.01	64.67	8,473
12 May 25	64.34000 -1.37	65.65	64.11	65.23	14,809
09 May 25	65.71000 +0.57	65.99	64.70	65.96	12,294
08 May 25	65.14000 +1.02	66.21	64.25	64.25	16,981
07 May 25	64.12000 +1.04	64.50	63.34	63.34	6,507
06 May 25	63.08000 +0.54	63.48	62.54	62.54	4,652
05 May 25	62.54000 -0.33	63.01	61.83	62.92	9,471
02 May 25	62.87000 -0.28	63.69	62.57	63.20	5,476
01 May 25	63.15000 -0.97	64.46	63.10	64.46	12,077
30 Apr 25	64.12000 +1.40	64.19	62.53	62.72	20,260
29 Apr 25	62.72000 +0.72	62.79	62.16	62.30	13,917
28 Apr 25	62.00000 +0.52	62.11	61.44	61.78	17,339
25 Apr 25	61.48000 +0.13	61.76	60.33	60.89	21,916
24 Apr 25	61.35000 +0.12	62.00	61.29	61.34	17,894
23 Apr 25	61.23000 -1.16	63.00	60.85	61.60	27,237
22 Apr 25	62.39000 +0.28	63.29	61.73	62.28	22,692
21 Apr 25	62.11000 +1.26	62.25	61.13	61.13	14,695
17 Apr 25	60.85000 +0.75	61.25	59.79	59.79	32,025
16 Apr 25	60.10000 +0.55	60.25	58.93	58.93	42,871
15 Apr 25	59.55000 +0.43	59.60	58.46	59.02	9,628
14 Apr 25	59.12000 +3.98	59.12	55.81	55.97	33,743
11 Apr 25	55.14000 +0.16	57.41	55.14	55.63	60,823
10 Apr 25	54.98000 -5.09	60.89	53.41	60.89	40,610
09 Apr 25	60.07000 +0.26	60.89	57.50	58.02	33,987
08 Apr 25	59.81000 +0.48	60.56	59.14	59.75	28,580
07 Apr 25	59.33000 -0.44	59.99	57.64	59.26	18,502
04 Apr 25	59.77000 -2.38	62.15	59.24	62.15	19,983
03 Apr 25	62.15000 -0.13	62.74	61.20	61.51	9,877
02 Apr 25	62.28000 -0.32	62.93	61.69	62.92	7,536
01 Apr 25	62.60000 -0.88	63.21	62.50	63.00	7,380
31 Mar 25	63.48000 +1.68	63.86	62.00	62.00	13,712
28 Mar 25	61.80000 -0.32	62.53	61.65	62.01	16,310
27 Mar 25	62.12000 +1.24	62.80	60.83	60.83	29,959
26 Mar 25	60.88000 +0.28	61.31	60.52	60.52	10,930
25 Mar 25	60.60000 +0.17	61.13	60.35	61.13	6,948
24 Mar 25	60.43000 +0.32	61.19	60.08	60.72	8,279
21 Mar 25	60.11000 +0.33	61.67	58.93	60.03	29,335
20 Mar 25	59.78000 -1.86	61.70	59.45	61.70	10,513
19 Mar 25	61.64000 +0.20	61.65	61.24	61.41	5,209
18 Mar 25	61.44000 -0.63	62.50	61.31	61.75	6,894
17 Mar 25	62.07000 +0.28	62.51	61.80	62.44	10,243
14 Mar 25	61.79000 +0.73	62.17	60.55	61.00	15,087
13 Mar 25	61.06000 +0.38	61.37	60.60	61.10	8,590
12 Mar 25	60.68000 -0.40	61.12	60.17	60.74	29,171
11 Mar 25	61.08000 +1.65	61.15	59.20	59.20	52,621
10 Mar 25	59.43000 -0.34	60.23	59.07	59.96	18,353
07 Mar 25	59.77000 +1.36	60.00	59.00	59.28	7,815
06 Mar 25	58.41000 -0.94	59.11	58.24	58.24	16,598
05 Mar 25	59.35000 +2.38	59.80	57.73	57.73	38,224
04 Mar 25	56.97000 -1.34	57.58	56.31	57.50	18,225
03 Mar 25	58.31000 -0.69	59.23	57.96	58.55	16,741
28 Feb 25	59.00000 -1.34	59.95	58.70	59.92	12,104
27 Feb 25	60.34000 -0.59	60.99	60.15	60.35	17,043
26 Feb 25	60.93000 +0.18	61.72	60.75	60.98	29,762
25 Feb 25	60.75000 +0.40	60.79	60.22	60.34	38,695
24 Feb 25	60.35000 +1.99	60.41	58.08	58.08	74,273
21 Feb 25	58.36000 -0.32	58.73	57.88	58.68	67,035
20 Feb 25	58.68000 +0.33	58.96	57.67	58.96	12,551
19 Feb 25	58.35000 +0.26	58.98	57.95	58.09	38,377
18 Feb 25	58.09000 +0.87	58.71	56.53	56.53	15,999
14 Feb 25	57.22000 +1.83	57.22	54.81	54.81	21,906
13 Feb 25	55.39000 +0.39	56.15	55.00	55.14	41,318
12 Feb 25	55.00000 +0.56	55.00	54.15	54.15	5,044
11 Feb 25	54.44000 +0.24	55.09	53.76	54.21	16,938
10 Feb 25	54.20000 +0.18	55.01	53.99	54.11	32,981
07 Feb 25	54.02000 -0.91	55.88	53.69	55.88	21,159
06 Feb 25	54.93000 -0.82	56.36	54.52	55.55	21,318
05 Feb 25	55.75000 +1.03	56.00	54.59	54.71	21,553
04 Feb 25	54.72000 +2.74	55.18	52.00	52.25	35,880
03 Feb 25	51.98000 -1.30	52.69	51.56	52.69	29,317
31 Jan 25	53.28000 -0.59	53.82	52.97	53.48	104,454
30 Jan 25	53.87000 +0.84	54.74	52.92	52.92	33,796
29 Jan 25	53.03000 -0.51	53.70	53.03	53.12	15,418
28 Jan 25	53.54000 +0.50	53.54	52.88	53.10	18,968
27 Jan 25	53.04000 -1.01	54.69	52.89	54.10	45,700
24 Jan 25	54.05000 +0.50	54.30	53.30	53.55	19,611
23 Jan 25	53.55000 +0.67	54.06	52.80	52.80	51,531
22 Jan 25	52.88000 -0.29	53.48	52.57	53.17	46,918
21 Jan 25	53.17000 -0.95	54.24	52.95	54.24	84,232
20 Jan 25	54.12000 +0.50	54.88	52.88	54.88	57,746
17 Jan 25	53.62000 +0.07	54.25	52.91	53.40	48,491
16 Jan 25	53.55000 -0.38	54.12	52.75	54.03	38,588
15 Jan 25	53.93000 -0.55	55.11	53.65	54.80	61,162
14 Jan 25	54.48000 -4.42	60.18	53.82	60.18	67,487
13 Jan 25	58.90000 +0.00	59.25	58.52	58.80	15,470
10 Jan 25	58.90000 -1.35	60.53	58.81	60.53	14,573
09 Jan 25	60.25000 -0.20	61.02	60.07	61.02	7,049
08 Jan 25	60.45000 -1.83	61.80	60.40	61.34	15,993
07 Jan 25	62.28000 +1.17	63.20	61.29	61.43	24,463
06 Jan 25	61.11000 +1.25	61.24	59.95	61.24	18,025
03 Jan 25	59.86000 +0.26	60.54	59.65	59.77	17,554
02 Jan 25	59.60000 +0.63	60.11	59.25	59.25	16,354
31 Dec 24	58.97000 +0.75	59.30	58.49	58.50	14,788
30 Dec 24	58.22000 +0.76	58.49	56.81	57.52	13,521
27 Dec 24	57.46000 +0.03	58.49	57.00	57.00	12,325
24 Dec 24	57.43000 -0.27	57.70	57.25	57.66	9,082
23 Dec 24	57.70000 +0.04	57.70	56.28	57.70	22,027
20 Dec 24	57.66000 +0.38	58.53	56.77	56.77	73,283
19 Dec 24	57.28000 -0.63	57.83	57.10	57.31	15,970
18 Dec 24	57.91000 -0.34	58.55	57.63	58.26	20,535
17 Dec 24	58.25000 -0.85	59.20	57.36	59.20	40,200
16 Dec 24	59.10000 -1.42	60.39	58.96	60.25	24,694
13 Dec 24	60.52000 -0.20	61.28	60.12	61.00	24,124
12 Dec 24	60.72000 -0.37	61.12	60.39	61.12	12,388
11 Dec 24	61.09000 -1.52	62.90	60.95	62.90	22,057
10 Dec 24	62.61000 -0.26	63.98	62.32	62.87	31,264
09 Dec 24	62.87000 -1.86	65.34	62.79	63.50	18,769
06 Dec 24	64.73000 +0.57	65.05	64.18	64.77	19,253
05 Dec 24	64.16000 +0.16	64.75	63.74	64.17	15,238
04 Dec 24	64.00000 +0.80	64.12	63.00	63.42	23,975
03 Dec 24	63.20000 +1.58	63.33	61.98	61.98	21,967
02 Dec 24	61.62000 +0.22	61.99	61.23	61.26	20,690
29 Nov 24	61.40000 +1.81	61.65	59.22	59.34	13,353
28 Nov 24	59.59000 +0.17	59.87	59.38	59.86	1,621
27 Nov 24	59.42000 +0.17	59.71	58.97	59.47	10,758
26 Nov 24	59.25000 -0.92	59.91	59.00	59.87	17,040
25 Nov 24	60.17000 +0.13	60.84	60.00	60.00	7,730
22 Nov 24	60.04000 +0.06	60.70	60.03	60.51	9,421
21 Nov 24	59.98000 -1.15	60.74	59.87	60.74	11,858
20 Nov 24	61.13000 +0.15	61.13	60.47	60.98	11,519
19 Nov 24	60.98000 +0.63	61.45	60.20	60.36	19,928
18 Nov 24	60.35000 +0.48	60.80	59.74	59.87	24,477
15 Nov 24	59.87000 -0.79	60.99	59.28	60.79	11,182
14 Nov 24	60.66000 -0.83	61.58	60.16	60.93	10,203
13 Nov 24	61.49000 -0.68	62.08	61.23	61.87	9,105
12 Nov 24	62.17000 -0.57	62.50	61.48	62.17	15,060
11 Nov 24	62.74000 +0.34	63.15	62.29	62.38	14,532
08 Nov 24	62.40000 +0.91	62.67	61.63	61.83	20,600
07 Nov 24	61.49000 -0.07	61.78	60.69	61.53	20,183
06 Nov 24	61.56000 -0.40	62.38	61.30	62.38	7,214
05 Nov 24	61.96000 +0.28	62.07	61.30	61.38	18,628
04 Nov 24	61.68000 +1.65	62.48	60.00	60.69	22,542
01 Nov 24	60.03000 -0.77	61.51	59.11	59.97	35,781
31 Oct 24	60.80000 +0.30	60.80	59.97	60.49	8,005
30 Oct 24	60.50000 +1.06	60.69	59.25	59.25	15,649
29 Oct 24	59.44000 -1.10	60.00	58.81	60.00	15,865
28 Oct 24	60.54000 -0.83	62.17	60.24	62.17	19,325
25 Oct 24	61.37000 -0.57	62.18	60.90	62.18	5,675
24 Oct 24	61.94000 -0.41	62.74	61.60	62.34	9,865
23 Oct 24	62.35000 +0.92	62.35	61.31	61.51	10,565
22 Oct 24	61.43000 +0.84	61.43	59.89	60.57	12,170
21 Oct 24	60.59000 -1.03	62.04	60.37	62.04	8,781
18 Oct 24	61.62000 -1.07	62.82	61.40	62.20	11,224
17 Oct 24	62.69000 +1.10	62.88	61.65	61.65	14,872
16 Oct 24	61.59000 +1.08	61.91	60.50	60.50	31,945
15 Oct 24	60.51000 +0.01	61.40	60.33	60.43	31,289
11 Oct 24	60.50000 +1.35	60.50	59.60	59.60	12,760
10 Oct 24	59.15000 +0.00	59.48	58.85	59.09	17,405
09 Oct 24	59.15000 +0.35	59.66	58.80	58.87	12,066
08 Oct 24	58.80000 -0.18	58.98	58.45	58.98	4,981
07 Oct 24	58.98000 -0.77	59.47	58.54	59.23	13,717
04 Oct 24	59.75000 +1.16	60.00	58.59	58.59	11,844
03 Oct 24	58.59000 -0.46	59.11	58.16	59.02	17,378
02 Oct 24	59.05000 -1.08	60.28	58.93	59.88	38,684
01 Oct 24	60.13000 +0.31	60.23	59.12	60.10	17,936
30 Sep 24	59.82000 -0.41	60.11	59.27	60.11	7,125
27 Sep 24	60.23000 +1.76	60.23	58.50	58.50	19,965
26 Sep 24	58.47000 +1.40	59.09	57.10	57.10	16,095
25 Sep 24	57.07000 -0.05	57.31	56.70	56.90	12,196
24 Sep 24	57.12000 +0.39	57.24	56.02	57.00	20,689
23 Sep 24	56.73000 -0.05	57.08	56.01	56.82	15,892
20 Sep 24	56.78000 +0.96	57.47	56.08	56.10	25,971
19 Sep 24	55.82000 +0.01	56.02	54.54	56.02	26,628
18 Sep 24	55.81000 -0.09	55.86	55.43	55.70	6,583
17 Sep 24	55.90000 +0.38	56.07	55.63	55.97	6,861
16 Sep 24	55.52000 +0.15	55.99	55.30	55.37	10,541
13 Sep 24	55.37000 +0.24	55.75	55.27	55.40	9,690
12 Sep 24	55.13000 +0.72	55.40	54.58	54.58	13,948
11 Sep 24	54.41000 +0.23	54.60	53.53	53.96	33,643
10 Sep 24	54.18000 +0.00	54.18	53.73	53.73	6,262
09 Sep 24	54.18000 -0.06	54.26	53.90	54.20	3,769
06 Sep 24	54.24000 +0.44	54.45	53.45	54.45	9,268
05 Sep 24	53.80000 +0.15	54.17	53.80	53.85	9,706
04 Sep 24	53.65000 +0.08	54.40	53.65	54.07	6,784
03 Sep 24	53.57000 -0.36	54.11	53.49	54.08	16,005
30 Aug 24	53.93000 -0.54	53.93	53.31	53.73	7,441
29 Aug 24	54.47000 -0.01	54.51	53.76	54.51	4,791
28 Aug 24	54.48000 -1.17	55.86	54.15	55.86	8,682
27 Aug 24	55.65000 -0.12	55.78	54.77	55.50	8,828
26 Aug 24	55.77000 +0.13	55.95	55.41	55.95	6,690
23 Aug 24	55.64000 +1.16	55.89	54.48	54.48	14,317
22 Aug 24	54.48000 -0.05	55.08	54.01	55.08	12,831
21 Aug 24	54.53000 +0.34	54.63	53.91	53.96	7,992
20 Aug 24	54.19000 -0.55	55.09	53.89	55.09	7,346
19 Aug 24	54.74000 +1.68	54.74	52.62	53.06	27,470
16 Aug 24	53.06000 -1.34	54.55	52.76	54.50	40,110
15 Aug 24	54.40000 -0.15	55.47	54.27	55.24	17,285
14 Aug 24	54.55000 -0.34	55.09	54.36	54.92	6,261
13 Aug 24	54.89000 +0.50	55.11	54.26	54.26	13,055
12 Aug 24	54.39000 -0.98	55.25	54.32	55.15	9,534
09 Aug 24	55.37000 -0.01	55.42	54.77	54.77	8,168
08 Aug 24	55.38000 +1.39	55.80	54.00	54.00	21,727
07 Aug 24	53.99000 -0.20	55.00	53.59	54.76	23,777
06 Aug 24	54.19000 -0.14	55.08	53.69	55.08	23,777
02 Aug 24	54.33000 -0.48	54.62	53.87	54.37	10,720
01 Aug 24	54.81000 +0.10	54.81	54.08	54.80	13,371
31 Jul 24	54.71000 +0.38	54.87	54.42	54.51	13,181
30 Jul 24	54.33000 -0.48	54.98	54.21	54.98	14,416
29 Jul 24	54.81000 +0.71	54.89	53.90	54.17	22,400
26 Jul 24	54.10000 +0.08	54.27	53.69	54.02	27,027
25 Jul 24	54.02000 +0.58	54.46	52.44	52.44	31,041
24 Jul 24	53.44000 +0.16	53.60	53.05	53.25	22,882
23 Jul 24	53.28000 +0.09	53.44	52.96	53.19	30,234
22 Jul 24	53.19000 +0.18	53.27	52.46	52.86	30,205
19 Jul 24	53.01000 -0.04	53.27	52.63	53.05	18,777
18 Jul 24	53.05000 +0.00	53.66	52.63	52.84	23,274
17 Jul 24	53.05000 +1.77	53.33	51.29	51.29	40,212
16 Jul 24	51.28000 +0.58	51.66	50.73	50.73	25,210
15 Jul 24	50.70000 +0.70	51.40	49.30	50.75	37,066
12 Jul 24	50.00000 +2.53	51.06	48.27	48.27	22,405
11 Jul 24	47.47000 -0.05	49.10	47.35	47.98	34,596
10 Jul 24	47.52000 +0.02	47.98	47.25	47.98	11,110
09 Jul 24	47.50000 -1.39	48.60	47.50	48.60	14,564
08 Jul 24	48.89000 -0.10	48.89	48.24	48.71	6,782
05 Jul 24	48.99000 -0.99	50.00	48.68	50.00	18,502
04 Jul 24	49.98000 +0.10	49.99	49.79	49.88	4,085
03 Jul 24	49.88000 +1.28	49.91	48.60	48.86	24,183
02 Jul 24	48.60000 +0.40	48.68	47.70	47.82	16,802
28 Jun 24	48.20000 +0.28	48.21	47.75	47.92	9,409
27 Jun 24	47.92000 +0.45	48.00	47.33	47.91	25,748
26 Jun 24	47.47000 +0.10	47.59	46.86	47.00	13,993
25 Jun 24	47.37000 -0.41	47.59	47.18	47.51	15,750
24 Jun 24	47.78000 +1.18	48.16	46.25	46.75	39,527
21 Jun 24	46.60000 -0.79	47.21	46.30	47.21	53,496
20 Jun 24	47.39000 -1.03	48.95	47.08	48.95	17,030
19 Jun 24	48.42000 -0.31	49.00	48.25	49.00	8,284
18 Jun 24	48.73000 -0.47	49.59	48.60	49.59	13,211
17 Jun 24	49.20000 -0.67	49.97	48.88	49.97	19,850
14 Jun 24	49.87000 +0.17	49.88	49.19	49.27	18,615
13 Jun 24	49.70000 -0.30	50.05	49.50	50.05	10,178
12 Jun 24	50.00000 +0.09	50.25	49.75	49.96	13,291
11 Jun 24	49.91000 +0.17	50.15	49.25	49.78	17,674
10 Jun 24	49.74000 +0.12	49.78	48.90	49.51	30,817
07 Jun 24	49.62000 -0.32	50.29	49.41	49.99	46,384
06 Jun 24	49.94000 -0.56	50.77	49.94	50.14	18,550
05 Jun 24	50.50000 +0.81	50.72	49.60	49.69	32,281
04 Jun 24	49.69000 -1.32	51.20	49.61	51.13	27,705
03 Jun 24	51.01000 +3.56	51.14	48.25	48.25	83,720
31 May 24	47.45000 -2.80	50.53	47.45	50.06	251,320
30 May 24	50.25000 -0.25	51.04	50.01	50.26	18,584
29 May 24	50.50000 -0.93	51.88	50.49	51.02	27,592
28 May 24	51.43000 -0.22	53.45	51.10	53.45	37,760
27 May 24	51.65000 -0.54	52.70	51.65	52.69	12,623
24 May 24	52.19000 -0.17	52.62	52.18	52.37	7,949
23 May 24	52.36000 +0.20	52.53	51.97	52.43	7,313
22 May 24	52.16000 -0.69	52.94	52.16	52.70	13,117
21 May 24	52.85000 -0.47	53.85	52.80	53.60	12,714
17 May 24	53.32000 -0.44	54.05	53.22	53.70	7,781
16 May 24	53.76000 +0.09	53.76	53.28	53.65	9,516
15 May 24	53.67000 -0.13	54.14	53.66	53.81	7,935
14 May 24	53.80000 -0.21	54.49	53.80	54.14	5,470
13 May 24	54.01000 -0.28	54.26	53.55	53.55	3,730
10 May 24	54.29000 +0.26	54.29	53.69	54.16	12,208
09 May 24	54.03000 +0.42	54.48	53.84	54.28	7,153
08 May 24	53.61000 -0.08	54.29	53.04	53.04	16,754
07 May 24	53.69000 -0.18	54.38	53.54	54.10	8,163
06 May 24	53.87000 +1.23	54.24	53.50	53.50	6,362
03 May 24	52.64000 +0.62	53.00	52.23	52.62	4,773
02 May 24	52.02000 +0.71	52.57	51.25	51.93	10,798
01 May 24	51.31000 -0.02	51.94	51.05	51.05	16,037
30 Apr 24	51.33000 -0.61	52.12	51.33	51.70	12,448
29 Apr 24	51.94000 +0.69	52.18	51.13	51.34	15,896
26 Apr 24	51.25000 -0.37	51.99	51.22	51.99	11,157
25 Apr 24	51.62000 -0.26	51.85	51.00	51.81	12,207
24 Apr 24	51.88000 -2.28	53.75	51.75	53.75	18,489
23 Apr 24	54.16000 +0.48	54.21	53.50	53.66	13,638
22 Apr 24	53.68000 +0.17	53.80	53.17	53.18	8,674
19 Apr 24	53.51000 +0.17	54.35	53.51	53.74	7,667
18 Apr 24	53.34000 +0.12	53.62	53.11	53.11	6,705
17 Apr 24	53.22000 +0.03	54.06	52.92	53.45	19,130
16 Apr 24	53.19000 -0.29	53.34	52.55	52.67	10,707
15 Apr 24	53.48000 +0.24	55.76	52.79	55.76	14,830
12 Apr 24	53.24000 -0.06	54.88	52.70	52.87	14,666
11 Apr 24	53.30000 -0.27	53.55	52.55	53.05	14,508
10 Apr 24	53.57000 -1.58	54.71	53.57	54.71	17,310
09 Apr 24	55.15000 +0.49	55.35	54.78	55.35	12,414
08 Apr 24	54.66000 -0.21	55.03	54.50	54.78	8,632
05 Apr 24	54.87000 -0.16	55.65	54.75	55.52	9,821
04 Apr 24	55.03000 +0.17	56.86	54.82	56.86	10,271
03 Apr 24	54.86000 -0.19	55.34	54.81	55.32	12,348
02 Apr 24	55.05000 -1.72	56.63	54.75	56.61	18,924
01 Apr 24	56.77000 -0.13	57.00	56.40	56.67	8,093
28 Mar 24	56.90000 -0.48	57.46	56.45	56.45	15,861
27 Mar 24	57.38000 +1.74	57.54	56.10	56.27	21,994
26 Mar 24	55.64000 +0.43	56.22	55.32	55.66	10,071
25 Mar 24	55.21000 -0.55	56.02	55.04	55.80	11,413
22 Mar 24	55.76000 -0.71	56.88	55.56	56.88	11,572
21 Mar 24	56.47000 -0.43	57.63	56.40	57.63	22,255
20 Mar 24	56.90000 -0.49	57.64	56.07	57.64	19,640
19 Mar 24	57.39000 +0.79	57.90	56.60	56.60	13,250
18 Mar 24	56.60000 +0.24	56.86	56.33	56.65	13,928
15 Mar 24	56.36000 +0.00	56.64	55.78	55.81	23,060
14 Mar 24	56.36000 -1.20	57.05	55.72	57.05	18,029
13 Mar 24	57.56000 +0.76	57.89	56.62	57.13	19,939
12 Mar 24	56.80000 +0.06	57.38	56.45	57.12	12,195
11 Mar 24	56.74000 -0.22	57.09	56.35	56.35	20,746
08 Mar 24	56.96000 -0.95	58.26	56.42	57.57	18,606
07 Mar 24	57.91000 -1.67	59.20	57.81	59.02	10,079
06 Mar 24	59.58000 +0.84	59.58	57.45	57.45	15,107
05 Mar 24	58.74000 +0.87	58.87	57.31	57.31	20,675
04 Mar 24	57.87000 -0.55	58.11	57.05	58.11	25,492
01 Mar 24	58.42000 +0.99	58.45	57.46	57.46	22,896
29 Feb 24	57.43000 -0.53	58.50	57.15	58.25	144,750
28 Feb 24	57.96000 +0.40	58.09	57.12	57.12	21,224
27 Feb 24	57.56000 +0.65	57.56	55.94	56.54	31,074
26 Feb 24	56.91000 -1.03	57.94	56.70	57.94	18,659
23 Feb 24	57.94000 -0.82	58.38	57.88	58.06	16,318
22 Feb 24	58.76000 -0.05	58.99	58.30	58.81	20,882
21 Feb 24	58.81000 +0.52	58.81	57.75	58.38	8,647
20 Feb 24	58.29000 -1.64	59.94	57.75	59.94	17,178
16 Feb 24	59.93000 +0.26	59.98	58.95	59.57	20,362
15 Feb 24	59.67000 +1.42	59.98	57.70	57.83	20,022
14 Feb 24	58.25000 -0.32	59.21	58.21	58.59	12,171
13 Feb 24	58.57000 -1.23	58.87	57.52	58.01	25,028
12 Feb 24	59.80000 +1.06	59.80	58.74	58.74	14,995
09 Feb 24	58.74000 -0.24	59.30	58.43	59.30	10,305
08 Feb 24	58.98000 +0.20	59.35	58.12	58.12	47,764
07 Feb 24	58.78000 +0.67	58.91	57.72	57.72	36,816
06 Feb 24	58.11000 -0.10	58.75	57.75	58.19	11,378
05 Feb 24	58.21000 -1.56	59.21	57.82	59.21	34,065
02 Feb 24	59.77000 -1.06	60.85	59.20	60.85	15,667
01 Feb 24	60.83000 +1.17	61.09	59.94	59.94	21,398
31 Jan 24	59.66000 -0.65	60.25	59.40	59.94	83,997
30 Jan 24	60.31000 -0.77	60.65	59.94	60.59	18,873
29 Jan 24	61.08000 -0.46	61.59	60.19	61.59	18,710
26 Jan 24	61.54000 +1.81	61.66	59.91	59.91	21,008
25 Jan 24	59.73000 -1.02	60.85	59.36	60.22	28,013
24 Jan 24	60.75000 -1.03	61.70	60.40	61.36	21,176
23 Jan 24	61.78000 +0.23	61.78	60.05	60.06	23,334
22 Jan 24	61.55000 +0.87	61.72	60.45	60.80	48,663
19 Jan 24	60.68000 -1.42	61.95	60.24	61.51	35,180
18 Jan 24	62.10000 +1.00	62.49	60.79	61.68	28,177
17 Jan 24	61.10000 -0.63	61.39	60.04	61.39	34,768
16 Jan 24	61.73000 +2.66	61.75	59.02	59.07	45,134
15 Jan 24	59.07000 +0.35	59.25	58.45	58.96	14,952
12 Jan 24	58.72000 +0.54	59.26	58.45	58.66	25,366
11 Jan 24	58.18000 -0.14	58.43	56.42	56.82	30,716
10 Jan 24	58.32000 +0.59	58.50	57.43	57.74	18,661
09 Jan 24	57.73000 +0.52	57.74	56.42	57.06	20,263
08 Jan 24	57.21000 -0.22	57.78	57.10	57.65	19,522
05 Jan 24	57.43000 -0.51	58.30	57.01	57.68	17,812
04 Jan 24	57.94000 -0.37	58.78	57.51	58.78	19,369
03 Jan 24	58.31000 +1.33	58.50	55.65	56.76	30,689
02 Jan 24	56.98000 -0.19	58.15	56.65	57.32	31,836
29 Dec 23	57.17000 -0.17	57.83	57.11	57.83	6,620
28 Dec 23	57.34000 +0.32	57.47	57.00	57.45	16,565
27 Dec 23	57.02000 +0.83	57.42	56.20	56.78	16,378
22 Dec 23	56.19000 -0.39	56.95	56.19	56.58	18,719
21 Dec 23	56.58000 +0.84	56.70	56.23	56.23	13,010
20 Dec 23	55.74000 +0.86	56.36	54.65	55.24	30,983
19 Dec 23	54.88000 +2.65	55.10	52.09	52.09	32,848
18 Dec 23	52.23000 -0.55	53.71	52.00	53.71	52,577
15 Dec 23	52.78000 -2.02	54.95	52.51	54.75	57,458
14 Dec 23	54.80000 +0.61	55.19	54.24	54.24	48,814
13 Dec 23	54.19000 +1.65	54.23	52.37	52.50	45,625
12 Dec 23	52.54000 +0.42	53.52	52.00	52.86	91,358
11 Dec 23	52.12000 -0.17	52.69	51.68	52.69	52,643
08 Dec 23	52.29000 +0.51	52.37	51.75	51.82	40,716
07 Dec 23	51.78000 -0.10	52.56	51.66	52.56	17,122
06 Dec 23	51.88000 +0.96	52.83	51.50	51.52	63,214
05 Dec 23	50.92000 +0.42	51.40	50.40	50.60	35,294
04 Dec 23	50.50000 +2.11	51.00	48.24	48.24	62,415
01 Dec 23	48.39000 +1.58	48.39	46.69	46.69	38,755
30 Nov 23	46.81000 +0.41	46.84	46.43	46.64	15,682
29 Nov 23	46.40000 -0.36	46.90	46.36	46.88	9,381
28 Nov 23	46.76000 -0.24	47.10	46.72	47.10	9,015
27 Nov 23	47.00000 +0.20	47.20	46.47	46.82	17,155
24 Nov 23	46.80000 -0.14	47.05	46.50	46.60	21,857
23 Nov 23	46.94000 +0.72	47.43	46.51	46.51	12,659
22 Nov 23	46.22000 -0.07	46.52	46.13	46.20	21,478
21 Nov 23	46.29000 +0.17	46.34	45.79	45.79	17,284
20 Nov 23	46.12000 -0.11	47.16	45.99	46.06	28,337
17 Nov 23	46.23000 +0.61	46.31	45.50	45.80	23,522
16 Nov 23	45.62000 -0.35	45.77	45.38	45.55	20,349
15 Nov 23	45.97000 +1.02	45.99	44.62	45.00	32,589
14 Nov 23	44.95000 -0.27	45.55	44.66	45.55	55,951
13 Nov 23	45.22000 -0.71	46.01	45.22	45.88	28,135
10 Nov 23	45.93000 +0.56	46.51	45.14	46.51	26,080
09 Nov 23	45.37000 -1.14	46.57	45.16	46.52	32,395
08 Nov 23	46.51000 -0.14	47.04	46.39	46.50	19,983
07 Nov 23	46.65000 -1.06	47.89	46.52	47.79	22,639
06 Nov 23	47.71000 -0.89	49.30	47.58	49.30	18,292
03 Nov 23	48.60000 -0.36	50.17	48.18	49.09	15,600
02 Nov 23	48.96000 +2.10	49.29	47.09	47.09	24,627
01 Nov 23	46.86000 -0.28	47.55	46.49	46.49	20,575
31 Oct 23	47.14000 +1.49	47.51	45.12	45.12	50,551
30 Oct 23	45.65000 -0.18	46.22	45.07	46.22	20,790
27 Oct 23	45.83000 -1.36	47.49	45.79	47.49	23,004
26 Oct 23	47.19000 +0.04	47.54	46.87	47.17	12,008
25 Oct 23	47.15000 -0.90	48.22	47.15	47.81	9,586
24 Oct 23	48.05000 -0.42	48.47	47.86	47.86	13,772
23 Oct 23	48.47000 -0.89	49.69	48.13	48.13	29,128
20 Oct 23	49.36000 -0.96	50.74	49.13	49.92	14,405
19 Oct 23	50.32000 +0.11	50.85	49.27	50.70	12,381
18 Oct 23	50.21000 -0.14	50.84	49.00	49.75	17,687
17 Oct 23	50.35000 +0.24	51.02	50.12	50.48	25,937
16 Oct 23	50.11000 +1.92	50.29	47.93	48.55	16,591
13 Oct 23	48.19000 -0.83	49.71	48.19	48.61	10,231
12 Oct 23	49.02000 -1.39	50.36	48.62	50.01	11,707
11 Oct 23	50.41000 +1.28	50.67	49.23	49.23	22,126
10 Oct 23	49.13000 +0.69	49.13	47.81	48.07	11,539
06 Oct 23	48.44000 +0.54	49.98	47.22	49.97	12,563
05 Oct 23	47.90000 +0.63	48.07	47.42	47.46	7,561
04 Oct 23	47.27000 +0.14	47.42	46.50	47.42	8,837
03 Oct 23	47.13000 -0.80	47.71	46.76	47.71	8,395
02 Oct 23	47.93000 -1.34	48.58	47.70	48.52	15,741
29 Sep 23	49.27000 +2.46	49.37	46.77	47.26	35,053
28 Sep 23	46.81000 +0.03	47.24	46.48	46.49	6,883
27 Sep 23	46.78000 +0.31	47.04	46.00	46.52	15,854
26 Sep 23	46.47000 -1.25	47.68	46.47	47.68	14,894
25 Sep 23	47.72000 -1.09	48.51	47.71	48.27	12,264
22 Sep 23	48.81000 +0.18	49.23	48.40	49.23	11,591
21 Sep 23	48.63000 -0.57	49.43	48.46	49.35	7,962
20 Sep 23	49.20000 -0.05	49.89	49.18	49.49	10,500
19 Sep 23	49.25000 +0.00	49.53	49.05	49.27	11,836
18 Sep 23	49.25000 +0.00	49.32	48.84	49.10	12,967
15 Sep 23	49.25000 +0.23	49.72	48.79	49.19	20,231
14 Sep 23	49.02000 +0.82	49.19	48.20	48.20	10,891
13 Sep 23	48.20000 -0.38	48.54	48.04	48.39	12,049
12 Sep 23	48.58000 -0.48	49.44	48.38	48.88	14,232
11 Sep 23	49.06000 +0.37	49.19	48.45	48.72	29,684
08 Sep 23	48.69000 -0.50	49.00	48.26	49.00	12,401
07 Sep 23	49.19000 +0.09	49.60	49.10	49.48	12,451
06 Sep 23	49.10000 -0.17	49.61	48.91	49.61	10,632
05 Sep 23	49.27000 -0.20	49.71	48.91	48.91	9,401
01 Sep 23	49.47000 -0.53	50.10	49.47	50.00	17,816
31 Aug 23	50.00000 +0.53	50.15	49.38	49.99	58,145
30 Aug 23	49.47000 -0.31	50.00	49.42	49.71	47,144
29 Aug 23	49.78000 +0.69	50.26	49.29	49.30	25,302
28 Aug 23	49.09000 +1.17	49.26	47.98	47.99	10,459
25 Aug 23	47.92000 +0.74	48.02	46.84	47.17	18,603
24 Aug 23	47.18000 -0.05	47.36	47.00	47.13	12,535
23 Aug 23	47.23000 -0.26	47.90	47.21	47.52	11,851
22 Aug 23	47.49000 -0.38	47.86	47.36	47.71	19,694
21 Aug 23	47.87000 -0.71	48.93	47.67	48.93	9,039
18 Aug 23	48.58000 +0.14	48.87	47.55	48.87	20,021
17 Aug 23	48.44000 -0.91	49.23	48.39	49.07	32,900
16 Aug 23	49.35000 -0.64	49.88	49.26	49.88	27,143
15 Aug 23	49.99000 -0.46	50.12	49.44	50.00	17,178
14 Aug 23	50.45000 -0.45	50.99	50.12	50.99	12,279
11 Aug 23	50.90000 -0.03	51.51	50.53	50.53	12,725
10 Aug 23	50.93000 +0.42	51.11	50.20	50.20	13,051
09 Aug 23	50.51000 -0.42	51.21	50.32	50.32	6,658
08 Aug 23	50.93000 +0.54	50.95	50.00	50.09	42,971
04 Aug 23	50.39000 +0.20	51.22	49.83	49.83	21,355
03 Aug 23	50.19000 -0.70	50.63	49.58	50.62	40,726
02 Aug 23	50.89000 -0.67	51.49	50.68	51.45	24,099
01 Aug 23	51.56000 -0.62	52.16	51.43	51.43	7,355
31 Jul 23	52.18000 +1.02	52.18	51.33	51.33	23,533
28 Jul 23	51.16000 -0.30	51.69	51.05	51.46	15,460
27 Jul 23	51.46000 -0.31	52.43	51.25	51.79	27,229
26 Jul 23	51.77000 -0.75	52.03	51.27	51.97	25,085
25 Jul 23	52.52000 -0.31	52.90	52.16	52.88	20,926
24 Jul 23	52.83000 +0.73	52.99	52.35	52.99	28,936
21 Jul 23	52.10000 +0.10	52.53	51.83	52.25	18,880
20 Jul 23	52.00000 -0.89	52.80	51.67	52.80	31,930
19 Jul 23	52.89000 +0.48	53.52	52.01	52.49	25,477
18 Jul 23	52.41000 +0.62	52.50	51.20	51.79	27,434
17 Jul 23	51.79000 -1.42	53.29	51.63	53.27	55,070
14 Jul 23	53.21000 -0.94	55.83	53.07	55.83	15,816
13 Jul 23	54.15000 +0.05	54.50	53.66	54.41	23,954
12 Jul 23	54.10000 -0.01	54.78	54.04	54.78	16,765
11 Jul 23	54.11000 -0.38	55.20	54.07	55.20	14,864
10 Jul 23	54.49000 -1.13	55.90	54.43	55.03	7,078
07 Jul 23	55.62000 -1.13	57.09	55.62	57.09	13,618
06 Jul 23	56.75000 -0.43	57.15	56.18	57.15	13,058
05 Jul 23	57.18000 +0.80	57.19	55.97	56.53	15,713
04 Jul 23	56.38000 +0.51	56.39	55.81	56.30	3,975
30 Jun 23	55.87000 +1.14	55.89	54.95	54.98	34,522
29 Jun 23	54.73000 +0.13	54.73	53.94	53.94	3,658
28 Jun 23	54.60000 +0.20	54.60	53.75	54.30	15,780
27 Jun 23	54.40000 +1.48	54.40	52.80	53.49	37,488
26 Jun 23	52.92000 -0.88	54.00	52.87	53.99	20,089
23 Jun 23	53.80000 +0.00	54.01	52.96	53.51	12,747
22 Jun 23	53.80000 -0.74	54.86	53.30	54.86	12,336
21 Jun 23	54.54000 -1.34	55.06	53.96	54.92	29,668
20 Jun 23	55.88000 +0.54	55.93	55.00	55.30	8,498
19 Jun 23	55.34000 -0.34	55.82	55.25	55.50	6,074
16 Jun 23	55.68000 -0.48	56.23	55.35	55.46	12,275
15 Jun 23	56.16000 -0.20	56.16	55.00	55.55	11,873
14 Jun 23	56.36000 -0.21	56.55	55.84	56.12	10,376
13 Jun 23	56.57000 +1.19	56.57	55.58	55.69	11,861
12 Jun 23	55.38000 -0.50	55.88	55.19	55.88	8,560
09 Jun 23	55.88000 +0.54	56.00	54.73	55.39	23,597
08 Jun 23	55.34000 -0.26	56.25	55.34	56.25	8,830
07 Jun 23	55.60000 +1.18	55.96	54.79	54.79	12,137
06 Jun 23	54.42000 +1.37	54.51	52.85	52.87	30,739
05 Jun 23	53.05000 -0.32	53.83	52.88	53.83	12,894
02 Jun 23	53.37000 +0.08	53.89	52.88	53.33	19,288
01 Jun 23	53.29000 -0.37	54.03	53.08	53.24	8,966
31 May 23	53.66000 -0.80	55.10	52.86	55.10	36,320
30 May 23	54.46000 -0.54	55.45	54.32	54.99	9,220
29 May 23	55.00000 +1.16	55.00	53.84	53.84	4,804
26 May 23	53.84000 +0.72	53.93	53.25	53.29	17,357
25 May 23	53.12000 -0.35	53.48	52.93	53.48	24,918
24 May 23	53.47000 -0.97	54.60	53.34	54.32	17,371
23 May 23	54.44000 -0.85	55.52	54.16	55.52	36,002
19 May 23	55.29000 +0.51	55.38	54.50	54.97	30,848
18 May 23	54.78000 -0.27	55.16	54.40	55.16	25,722
17 May 23	55.05000 +0.72	55.21	54.25	54.92	13,780
16 May 23	54.33000 +0.88	54.43	53.11	53.39	30,743
15 May 23	53.45000 -0.37	53.87	53.10	53.86	59,920
12 May 23	53.82000 -0.20	54.25	53.25	54.25	15,890
11 May 23	54.02000 -0.06	54.46	53.38	54.46	18,093
10 May 23	54.08000 -0.28	54.63	53.47	54.50	33,258
09 May 23	54.36000 +0.36	54.71	53.89	54.71	39,362
08 May 23	54.00000 -0.11	54.69	53.81	54.69	27,560
05 May 23	54.11000 -0.33	54.80	53.91	54.12	27,676
04 May 23	54.44000 -0.92	55.23	54.34	55.23	23,101
03 May 23	55.36000 -0.91	56.54	55.33	56.34	15,036
02 May 23	56.27000 -1.00	57.03	55.95	57.03	31,138
01 May 23	57.27000 -0.40	58.02	57.03	57.77	17,077
28 Apr 23	57.67000 +1.05	57.70	56.50	56.50	27,182
27 Apr 23	56.62000 +0.41	56.69	55.88	56.33	5,847
26 Apr 23	56.21000 -0.54	56.28	55.60	56.08	39,548
25 Apr 23	56.75000 -0.72	57.53	56.33	57.31	33,836
24 Apr 23	57.47000 -0.72	58.21	57.20	58.01	31,321
21 Apr 23	58.19000 +0.38	58.37	57.60	57.81	14,489
20 Apr 23	57.81000 -0.16	58.38	57.72	58.10	48,487
19 Apr 23	57.97000 +0.07	58.12	57.38	57.92	22,795
18 Apr 23	57.90000 +0.52	58.01	57.22	57.31	41,068
17 Apr 23	57.38000 -1.08	59.00	57.05	59.00	76,585
14 Apr 23	58.46000 -0.54	58.73	57.27	58.02	59,201
13 Apr 23	59.00000 -0.50	59.80	58.78	59.51	35,796
12 Apr 23	59.50000 -2.97	62.55	59.39	62.55	40,562
11 Apr 23	62.47000 +2.06	62.65	61.00	61.01	50,484
10 Apr 23	60.41000 +0.36	60.42	59.50	59.71	81,978
05 Apr 23	60.05000 -0.11	60.43	59.41	60.27	36,003
04 Apr 23	60.16000 +1.30	60.16	58.91	59.39	23,912
03 Apr 23	58.86000 -1.97	61.00	58.31	60.67	34,869
31 Mar 23	60.83000 +3.15	60.89	58.01	58.01	61,804
30 Mar 23	57.68000 +1.29	58.05	56.77	57.18	18,159
29 Mar 23	56.39000 +0.27	56.40	55.81	56.25	56,105
28 Mar 23	56.12000 +0.19	56.65	55.49	55.76	82,706
27 Mar 23	55.93000 -0.12	56.50	55.75	56.50	29,050
24 Mar 23	56.05000 +0.07	56.38	55.55	55.75	11,229
23 Mar 23	55.98000 +0.49	56.75	55.73	56.51	12,085
22 Mar 23	55.49000 -0.15	56.10	55.35	55.36	99,439
21 Mar 23	55.64000 +0.00	56.80	55.60	56.14	24,060
20 Mar 23	55.64000 +1.16	55.85	54.80	54.98	32,930
17 Mar 23	54.48000 -1.01	55.47	54.44	55.41	42,610
16 Mar 23	55.49000 +0.07	55.64	54.34	55.49	29,337
15 Mar 23	55.42000 +0.48	55.43	53.94	55.09	27,710
14 Mar 23	54.94000 -0.35	55.86	54.51	55.74	28,686
13 Mar 23	55.29000 -0.13	55.81	53.97	55.81	37,315
10 Mar 23	55.42000 -2.06	57.48	55.35	57.48	35,121
09 Mar 23	57.48000 -1.07	58.61	57.26	58.61	18,507
08 Mar 23	58.55000 -0.53	59.01	58.42	59.01	26,094
07 Mar 23	59.08000 -0.64	59.90	59.01	59.72	72,420
06 Mar 23	59.72000 +0.49	59.72	59.07	59.07	30,328
03 Mar 23	59.23000 -0.69	60.40	59.19	60.12	19,892
02 Mar 23	59.92000 +0.15	60.56	59.58	60.24	42,861
01 Mar 23	59.77000 -0.73	60.98	59.25	60.69	72,610
28 Feb 23	60.50000 +0.29	60.93	59.79	60.26	43,852
27 Feb 23	60.21000 -1.11	61.55	60.21	61.32	14,716
24 Feb 23	61.32000 -0.27	61.65	60.15	61.65	35,898
23 Feb 23	61.59000 +0.47	61.88	60.75	61.04	11,457
22 Feb 23	61.12000 -0.47	61.90	60.71	61.82	21,525
21 Feb 23	61.59000 -1.61	63.41	61.50	63.41	17,922
17 Feb 23	63.20000 +1.11	63.44	61.19	62.07	30,443
16 Feb 23	62.09000 +1.39	62.70	59.97	60.60	43,802
15 Feb 23	60.70000 -0.12	61.14	60.25	60.72	29,964
14 Feb 23	60.82000 -0.43	61.97	60.56	61.97	36,299
13 Feb 23	61.25000 +0.99	61.58	60.56	61.16	42,281
10 Feb 23	60.26000 +0.07	60.50	59.38	60.13	21,387
09 Feb 23	60.19000 -0.84	61.69	59.89	61.27	22,099
08 Feb 23	61.03000 -0.06	61.15	60.34	61.15	17,980
07 Feb 23	61.09000 -0.47	61.51	60.18	61.46	40,305
06 Feb 23	61.56000 +0.08	61.69	60.78	61.49	43,361
03 Feb 23	61.48000 -0.91	62.53	60.97	62.26	40,064
02 Feb 23	62.39000 +1.09	63.16	61.34	61.34	45,264
01 Feb 23	61.30000 +1.99	61.45	59.19	59.19	72,735
31 Jan 23	59.31000 +0.00	59.59	58.76	59.31	143,756
30 Jan 23	59.31000 +0.17	59.36	58.57	58.88	29,866
27 Jan 23	59.14000 +0.47	59.69	58.14	58.65	66,735
26 Jan 23	58.67000 +0.62	58.76	57.51	58.46	40,330
25 Jan 23	58.05000 -0.04	58.47	57.20	57.39	49,373
24 Jan 23	58.09000 -1.07	58.96	57.65	58.96	57,376
23 Jan 23	59.16000 +0.84	59.50	58.10	58.50	61,823
20 Jan 23	58.32000 +2.18	58.47	56.07	56.50	51,442
19 Jan 23	56.14000 -1.49	57.67	56.10	57.64	121,249
18 Jan 23	57.63000 -0.96	58.95	57.30	58.95	95,015
17 Jan 23	58.59000 -0.27	59.25	57.12	58.85	92,385
16 Jan 23	58.86000 -2.58	62.82	58.09	62.82	99,635
13 Jan 23	61.44000 -6.95	68.47	60.58	68.47	125,555
12 Jan 23	68.39000 +1.39	68.39	66.82	67.00	22,875
11 Jan 23	67.00000 +0.39	67.41	66.50	66.63	18,140
10 Jan 23	66.61000 +0.98	66.75	65.88	65.99	16,082
09 Jan 23	65.63000 -1.49	68.04	65.63	67.66	27,117
06 Jan 23	67.12000 +0.50	67.40	65.64	66.65	24,692
05 Jan 23	66.62000 +1.31	66.62	64.68	66.23	10,858
04 Jan 23	65.31000 +0.63	65.61	63.06	64.68	13,540
03 Jan 23	64.68000 +1.11	65.10	63.37	63.60	16,634
30 Dec 22	63.57000 +0.39	64.34	63.04	63.58	9,941
29 Dec 22	63.18000 +3.18	63.29	60.67	60.81	39,739
28 Dec 22	60.00000 -0.46	60.75	59.52	59.52	22,103
23 Dec 22	60.46000 +0.37	60.80	59.39	59.39	8,734
22 Dec 22	60.09000 -0.27	60.15	59.58	60.01	6,780
21 Dec 22	60.36000 +1.08	60.72	59.57	59.99	23,347
20 Dec 22	59.28000 +0.60	59.38	58.27	59.34	16,151
19 Dec 22	58.68000 -1.08	60.57	58.68	60.57	20,079
16 Dec 22	59.76000 -0.49	60.40	59.35	60.40	18,469
15 Dec 22	60.25000 -0.58	60.67	59.12	60.65	14,118
14 Dec 22	60.83000 -0.51	61.97	60.73	61.03	9,660
13 Dec 22	61.34000 +1.85	61.35	59.86	60.25	15,989
12 Dec 22	59.49000 -0.49	60.29	59.40	59.52	12,821
09 Dec 22	59.98000 +0.47	60.00	58.98	59.33	10,180
08 Dec 22	59.51000 +0.19	60.34	59.51	59.52	16,848
07 Dec 22	59.32000 -1.89	61.86	59.32	61.86	8,394
06 Dec 22	61.21000 -1.87	63.50	61.17	63.50	8,604
05 Dec 22	63.08000 +0.70	63.34	62.02	62.86	18,328
02 Dec 22	62.38000 +0.08	62.38	61.20	61.20	18,602
01 Dec 22	62.30000 +2.30	62.34	59.61	59.61	38,531
30 Nov 22	60.00000 -0.11	60.97	58.17	60.97	30,888
29 Nov 22	60.11000 +0.00	60.29	59.57	60.00	37,001
28 Nov 22	60.11000 +0.79	60.38	59.50	59.80	50,242
25 Nov 22	59.32000 -0.23	60.85	59.32	60.85	17,987
24 Nov 22	59.55000 +0.61	59.96	58.50	58.50	13,308
23 Nov 22	58.94000 +0.89	59.33	57.98	58.50	9,506
22 Nov 22	58.05000 +0.57	58.40	57.15	58.40	12,160
21 Nov 22	57.48000 -1.05	59.10	57.48	58.50	12,989
18 Nov 22	58.53000 -0.33	59.94	58.27	59.38	5,003
17 Nov 22	58.86000 +0.27	58.95	57.75	57.78	7,452
16 Nov 22	58.59000 -0.07	59.01	57.57	58.30	13,573
15 Nov 22	58.66000 +0.54	60.30	58.24	58.24	16,970
14 Nov 22	58.12000 +0.46	58.74	57.77	58.08	25,719
11 Nov 22	57.66000 +0.78	58.86	57.35	57.53	21,102
10 Nov 22	56.88000 +0.58	58.61	56.84	57.47	14,448
09 Nov 22	56.30000 -0.65	56.90	55.55	55.89	6,951
08 Nov 22	56.95000 +0.55	57.05	55.75	57.00	11,403
07 Nov 22	56.40000 +1.04	56.95	54.86	55.98	14,253
04 Nov 22	55.36000 -1.11	56.82	54.41	54.41	20,768
03 Nov 22	56.47000 -0.60	57.14	56.25	57.03	17,161
02 Nov 22	57.07000 -1.34	58.42	56.27	58.41	54,281
01 Nov 22	58.41000 +0.39	59.03	58.02	58.02	7,754
31 Oct 22	58.02000 -0.59	61.53	57.48	61.53	24,252
28 Oct 22	58.61000 +2.91	60.39	57.28	57.28	23,719
27 Oct 22	55.70000 +0.86	56.09	54.68	54.69	12,510
26 Oct 22	54.84000 +0.32	55.59	54.47	54.57	15,562
25 Oct 22	54.52000 +0.77	55.24	53.76	53.76	4,702
24 Oct 22	53.75000 +0.15	54.36	53.03	53.46	13,405
21 Oct 22	53.60000 -0.42	54.44	53.21	54.01	5,083
20 Oct 22	54.02000 -1.18	55.10	53.65	54.91	6,691
19 Oct 22	55.20000 -0.25	55.20	54.25	55.07	7,026
18 Oct 22	55.45000 +0.84	55.92	54.85	55.88	7,050
17 Oct 22	54.61000 +0.37	55.36	54.61	54.88	4,457
14 Oct 22	54.24000 -0.33	54.99	53.79	54.99	10,830
13 Oct 22	54.57000 +0.28	55.01	52.06	53.48	20,151
12 Oct 22	54.29000 +1.50	54.29	52.90	54.07	23,198
11 Oct 22	52.79000 -2.58	59.71	52.79	59.71	29,984
07 Oct 22	55.37000 -2.48	60.08	55.36	60.08	16,666
06 Oct 22	57.85000 +0.16	58.19	57.13	57.57	12,672
05 Oct 22	57.69000 +0.35	57.80	56.78	57.14	5,954
04 Oct 22	57.34000 +0.87	60.02	57.23	60.02	8,275
03 Oct 22	56.47000 +1.37	56.79	55.74	55.90	11,105
30 Sep 22	55.10000 -0.55	56.17	55.00	55.00	10,703
29 Sep 22	55.65000 -0.09	55.65	54.44	54.95	5,888
28 Sep 22	55.74000 +0.38	56.11	54.79	54.79	11,861
27 Sep 22	55.36000 -1.48	56.40	55.00	56.40	7,984
26 Sep 22	56.84000 -1.01	57.90	56.45	57.90	9,932
23 Sep 22	57.85000 -1.35	58.55	57.46	58.29	12,485
22 Sep 22	59.20000 +0.60	59.20	57.90	58.62	8,869
21 Sep 22	58.60000 -1.64	60.52	58.59	60.43	35,380
20 Sep 22	60.24000 -0.18	60.24	58.88	59.92	7,690
19 Sep 22	60.42000 -0.30	61.45	60.00	61.45	5,286
16 Sep 22	60.72000 -0.05	61.62	59.75	60.00	4,655
15 Sep 22	60.77000 -0.96	61.90	60.66	61.73	12,172
14 Sep 22	61.73000 -0.17	63.05	61.67	63.05	4,918
13 Sep 22	61.90000 -1.70	63.70	61.51	63.40	14,302
12 Sep 22	63.60000 -0.51	64.70	63.28	63.50	5,785
09 Sep 22	64.11000 +2.61	64.11	62.35	62.66	7,390
08 Sep 22	61.50000 -0.52	62.58	61.44	62.05	9,602
07 Sep 22	62.02000 +0.42	64.49	61.25	64.49	9,112
06 Sep 22	61.60000 -1.21	63.03	61.32	63.03	16,283
02 Sep 22	62.81000 -0.19	63.79	62.20	63.01	9,242
01 Sep 22	63.00000 -0.17	63.99	61.86	63.15	5,150
31 Aug 22	63.17000 -1.42	65.05	63.02	64.78	15,476
30 Aug 22	64.59000 -0.20	65.67	64.24	65.67	8,893
29 Aug 22	64.79000 -0.89	65.71	64.79	65.70	7,147
26 Aug 22	65.68000 -1.16	67.11	65.65	67.00	3,572
25 Aug 22	66.84000 +1.30	67.17	65.55	65.75	10,002
24 Aug 22	65.54000 -0.50	66.61	65.45	66.34	13,402
23 Aug 22	66.04000 -0.46	67.87	65.76	67.24	13,299
22 Aug 22	66.50000 -2.46	69.26	66.50	69.26	19,700
19 Aug 22	68.96000 -0.70	69.99	68.80	69.99	8,586
18 Aug 22	69.66000 -0.55	70.51	69.11	70.51	5,866
17 Aug 22	70.21000 -1.59	72.39	69.90	72.39	12,321
16 Aug 22	71.80000 +0.60	72.40	70.98	71.15	4,439
15 Aug 22	71.20000 +0.31	71.50	70.37	71.47	5,699
12 Aug 22	70.89000 +0.65	71.30	70.89	70.94	2,406
11 Aug 22	70.24000 +1.22	71.03	69.66	69.66	8,246
10 Aug 22	69.02000 +1.24	69.82	68.39	68.39	27,124
09 Aug 22	67.78000 -1.44	68.51	67.24	68.50	21,636
08 Aug 22	69.22000 +0.22	70.20	68.50	70.20	4,724
05 Aug 22	69.00000 -1.11	70.09	68.50	70.09	11,917
04 Aug 22	70.11000 +1.90	70.63	68.67	68.96	10,195
03 Aug 22	68.21000 +0.58	68.64	66.56	67.59	26,290
02 Aug 22	67.63000 -0.61	68.41	66.75	68.41	21,463
29 Jul 22	68.24000 -0.69	69.29	68.00	68.21	11,089
28 Jul 22	68.93000 +0.12	69.05	68.50	69.01	70,253
27 Jul 22	68.81000 -0.64	69.25	68.52	69.05	34,299
26 Jul 22	69.45000 +0.15	69.53	68.65	68.88	36,012
25 Jul 22	69.30000 +1.11	69.30	68.18	68.66	11,000
22 Jul 22	68.19000 +0.18	68.80	67.95	68.73	2,608
21 Jul 22	68.01000 +0.67	68.87	66.50	67.35	8,169
20 Jul 22	67.34000 +0.57	67.34	66.09	66.74	4,099
19 Jul 22	66.77000 +1.19	66.77	64.46	65.41	21,047
18 Jul 22	65.58000 +0.02	67.11	64.75	65.61	19,420
15 Jul 22	65.56000 -1.66	67.15	65.08	67.15	17,769
14 Jul 22	67.22000 -2.69	73.43	67.21	73.43	19,230
13 Jul 22	69.91000 -1.62	72.49	69.23	72.49	7,197
12 Jul 22	71.53000 +2.05	72.14	69.52	69.52	24,014
11 Jul 22	69.48000 -1.39	72.55	69.39	72.55	14,412
08 Jul 22	70.87000 +0.70	71.32	69.59	70.20	5,360
07 Jul 22	70.17000 +0.54	70.28	69.14	69.63	9,156
06 Jul 22	69.63000 +0.50	69.96	68.68	69.96	5,721
05 Jul 22	69.13000 +0.73	69.99	68.12	69.99	9,009
04 Jul 22	68.40000 +0.15	70.17	68.13	68.20	1,509
30 Jun 22	68.25000 -0.56	69.30	68.00	69.04	15,276
29 Jun 22	68.81000 -1.45	69.43	68.18	69.16	18,481
28 Jun 22	70.26000 -0.68	72.01	70.12	71.73	21,157
27 Jun 22	70.94000 -0.06	72.02	70.59	71.53	9,557
24 Jun 22	71.00000 +3.09	71.20	69.00	69.01	24,866
23 Jun 22	67.91000 -1.05	68.76	67.00	68.76	21,763
22 Jun 22	68.96000 -1.73	70.23	68.55	69.99	12,776
21 Jun 22	70.69000 +0.19	73.81	70.00	73.81	17,496
20 Jun 22	70.50000 +0.95	73.07	69.45	73.07	3,840
17 Jun 22	69.55000 +0.31	70.44	69.31	70.11	12,962
16 Jun 22	69.24000 -1.58	70.98	68.80	70.85	14,305
15 Jun 22	70.82000 -0.83	73.06	70.82	72.24	9,158
14 Jun 22	71.65000 -0.13	72.22	70.33	72.14	19,219
13 Jun 22	71.78000 +0.83	71.78	70.13	70.45	8,733
10 Jun 22	70.95000 -0.75	71.92	70.21	71.92	11,020
09 Jun 22	71.70000 -1.05	73.25	71.70	73.25	6,160
08 Jun 22	72.75000 -0.80	73.62	72.62	73.62	4,228
07 Jun 22	73.55000 -0.69	74.10	73.48	73.80	8,371
06 Jun 22	74.24000 +0.36	75.13	73.88	73.88	9,946
03 Jun 22	73.88000 -1.69	76.17	73.88	76.17	6,253
02 Jun 22	75.57000 -2.07	78.42	75.57	77.92	12,331
01 Jun 22	77.64000 -0.31	78.20	76.88	77.78	3,992
31 May 22	77.95000 +0.00	79.31	77.50	79.31	11,988
30 May 22	77.95000 +0.02	78.82	77.50	77.77	10,307
27 May 22	77.93000 +0.84	78.08	75.45	75.45	5,638
26 May 22	77.09000 +1.06	77.79	76.50	76.50	7,216
25 May 22	76.03000 +1.34	76.43	75.74	75.89	4,200
24 May 22	74.69000 +0.45	75.08	73.01	74.78	5,720
20 May 22	74.24000 -0.27	74.94	74.21	74.42	4,855
19 May 22	74.51000 +0.03	75.06	73.86	73.99	9,220
18 May 22	74.48000 +0.15	74.79	73.86	74.25	9,509
17 May 22	74.33000 +0.05	75.99	74.33	74.45	16,025
16 May 22	74.28000 +0.89	74.66	73.85	73.86	18,570
13 May 22	73.39000 +3.50	73.39	71.15	71.15	20,060
12 May 22	69.89000 +1.41	70.55	67.62	68.00	15,441
11 May 22	68.48000 -1.92	70.31	68.34	69.73	16,433
10 May 22	70.40000 -0.18	71.67	69.84	71.54	29,756
09 May 22	70.58000 -0.04	71.50	69.73	70.40	14,251
06 May 22	70.62000 -0.36	70.78	69.75	70.75	16,191
05 May 22	70.98000 -1.66	72.94	70.75	72.70	13,635
04 May 22	72.64000 -0.70	73.25	71.42	73.21	22,873
03 May 22	73.34000 -0.52	74.38	73.25	73.89	20,730
02 May 22	73.86000 -2.64	78.50	73.86	78.40	49,003
29 Apr 22	76.50000 -1.88	79.00	76.50	77.44	14,933
28 Apr 22	78.38000 -0.34	78.93	77.89	78.93	6,287
27 Apr 22	78.72000 -0.18	79.46	77.91	78.82	14,963
26 Apr 22	78.90000 -4.02	82.38	78.90	82.34	15,819
25 Apr 22	82.92000 -0.20	82.97	81.09	82.97	11,352
22 Apr 22	83.12000 -1.37	85.00	83.03	84.13	12,047
21 Apr 22	84.49000 -0.19	84.99	84.40	84.99	8,040
20 Apr 22	84.68000 +0.71	85.00	83.97	83.97	23,789
19 Apr 22	83.97000 +0.62	84.70	83.69	83.69	12,134
18 Apr 22	83.35000 +1.60	83.74	81.63	81.63	21,702
14 Apr 22	81.75000 +2.63	82.25	80.00	80.89	30,809
13 Apr 22	79.12000 -0.03	79.41	78.40	79.31	10,879
12 Apr 22	79.15000 +1.80	79.35	77.70	77.96	23,157
11 Apr 22	77.35000 +0.07	77.75	77.28	77.28	5,985
08 Apr 22	77.28000 -0.11	77.63	76.95	77.40	17,381
07 Apr 22	77.39000 +0.07	77.58	77.27	77.55	14,158
06 Apr 22	77.32000 -0.36	77.56	76.95	77.39	5,327
05 Apr 22	77.68000 -0.13	78.81	77.42	77.53	11,205
04 Apr 22	77.81000 +0.47	77.88	77.29	77.83	10,352
01 Apr 22	77.34000 +0.26	78.34	76.97	78.34	30,441
31 Mar 22	77.08000 -0.03	77.30	76.61	76.61	12,299
30 Mar 22	77.11000 -0.08	77.12	76.60	76.70	6,688
29 Mar 22	77.19000 +0.76	77.49	76.37	76.55	11,733
28 Mar 22	76.43000 +0.11	76.52	76.15	76.37	3,391
25 Mar 22	76.32000 +0.13	77.20	76.17	76.30	16,562
24 Mar 22	76.19000 -1.71	78.33	76.00	78.33	19,449
23 Mar 22	77.90000 -0.05	78.40	77.50	78.34	11,166
22 Mar 22	77.95000 +0.36	78.50	77.57	77.80	13,165
21 Mar 22	77.59000 +0.84	77.65	76.91	77.40	13,252
18 Mar 22	76.75000 -1.00	78.88	76.40	77.75	25,456
17 Mar 22	77.75000 +0.41	78.28	77.34	77.34	7,392
16 Mar 22	77.34000 -0.07	78.38	77.31	77.74	7,822
15 Mar 22	77.41000 -0.29	77.88	77.00	77.88	6,298
14 Mar 22	77.70000 -0.18	78.25	77.51	78.10	11,920
11 Mar 22	77.88000 -0.42	78.59	77.75	78.42	7,523
10 Mar 22	78.30000 -0.09	78.45	77.37	77.37	6,137
09 Mar 22	78.39000 +0.59	79.01	77.23	77.81	16,718
08 Mar 22	77.80000 -0.06	78.95	77.80	77.99	36,611
07 Mar 22	77.86000 +0.54	78.36	77.27	77.28	16,093
04 Mar 22	77.32000 +0.24	77.93	76.30	76.75	30,630
03 Mar 22	77.08000 -0.44	77.55	77.03	77.03	12,789
02 Mar 22	77.52000 +0.25	77.71	76.50	77.19	27,370
01 Mar 22	77.27000 -1.17	78.18	76.60	78.18	18,003
28 Feb 22	78.44000 +0.35	78.44	77.51	77.90	32,203
25 Feb 22	78.09000 +0.38	79.08	77.53	78.01	23,615
24 Feb 22	77.71000 -1.42	78.61	76.41	78.61	22,575
23 Feb 22	79.13000 -0.87	80.45	79.12	80.12	13,543
22 Feb 22	80.00000 -0.36	81.00	79.17	81.00	16,531
18 Feb 22	80.36000 +0.30	81.16	79.87	80.37	14,713
17 Feb 22	80.06000 -0.97	81.11	79.89	80.56	14,501
16 Feb 22	81.03000 +0.70	81.52	79.81	80.69	23,588
15 Feb 22	80.33000 -0.72	81.33	80.29	81.33	12,539
14 Feb 22	81.05000 -0.19	81.45	80.64	81.26	21,817
11 Feb 22	81.24000 -0.91	82.56	80.76	82.15	17,355
10 Feb 22	82.15000 +0.56	82.56	81.19	81.27	12,707
09 Feb 22	81.59000 -0.06	82.49	81.58	82.47	20,235
08 Feb 22	81.65000 +1.61	82.41	78.88	81.07	48,573
07 Feb 22	80.04000 -0.96	81.01	79.36	81.01	16,996
04 Feb 22	81.00000 +0.03	81.37	80.83	80.97	26,854
03 Feb 22	80.97000 -0.38	82.05	80.22	80.68	16,760
02 Feb 22	81.35000 +0.01	81.65	80.72	81.08	27,024
01 Feb 22	81.34000 -0.60	82.97	80.01	82.00	48,886
31 Jan 22	81.94000 +2.02	82.13	79.88	79.88	98,218
28 Jan 22	79.92000 +3.56	80.06	77.55	77.55	30,039
27 Jan 22	76.36000 +0.14	77.73	76.04	76.04	23,166
26 Jan 22	76.22000 -1.86	78.17	76.15	77.91	27,082
25 Jan 22	78.08000 +0.03	79.01	77.18	78.69	34,977
24 Jan 22	78.05000 +0.39	78.53	75.99	77.61	26,751
21 Jan 22	77.66000 -1.75	79.99	77.08	79.99	19,095
20 Jan 22	79.41000 -0.49	80.54	79.41	80.32	11,738
19 Jan 22	79.90000 +0.02	80.18	79.45	79.67	18,276
18 Jan 22	79.88000 -1.25	81.72	79.79	80.55	12,276
17 Jan 22	81.13000 +1.79	81.64	80.35	80.46	37,368
14 Jan 22	79.34000 -0.89	80.68	79.13	79.75	13,460
13 Jan 22	80.23000 +0.39	80.27	79.17	79.80	5,678
12 Jan 22	79.84000 -1.35	81.19	79.54	81.19	11,849
11 Jan 22	81.19000 +0.87	81.19	80.20	80.75	6,284
10 Jan 22	80.32000 +0.05	80.72	79.88	80.27	14,464
07 Jan 22	80.27000 -0.23	81.00	79.91	81.00	9,036
06 Jan 22	80.50000 -0.64	81.39	80.50	80.82	10,471
05 Jan 22	81.14000 -0.26	82.42	80.75	81.22	12,814
04 Jan 22	81.40000 +0.17	82.09	80.60	81.27	6,303
31 Dec 21	81.23000 +0.26	81.75	80.50	80.56	5,064
30 Dec 21	80.97000 +0.72	82.14	80.26	80.26	5,066
29 Dec 21	80.25000 -0.97	81.36	79.95	80.80	7,936
24 Dec 21	81.22000 +0.62	81.22	80.01	80.06	1,415
23 Dec 21	80.60000 -0.10	81.21	80.17	80.17	9,636
22 Dec 21	80.70000 +1.48	81.00	79.22	79.22	13,407
21 Dec 21	79.22000 +2.39	79.38	77.35	77.35	8,962
20 Dec 21	76.83000 +0.20	77.49	76.10	76.99	16,515
17 Dec 21	76.63000 +0.01	77.40	76.25	76.59	17,052
16 Dec 21	76.62000 +0.62	77.30	75.53	75.53	18,998
15 Dec 21	76.00000 -0.87	76.75	75.50	76.75	13,737
14 Dec 21	76.87000 +0.00	77.35	76.31	77.35	7,262
13 Dec 21	76.87000 -0.85	79.69	76.51	79.69	17,525
10 Dec 21	77.72000 -0.92	78.66	77.10	78.66	14,524
09 Dec 21	78.64000 -0.82	79.47	78.05	79.47	10,283
08 Dec 21	79.46000 -0.26	80.00	79.46	79.99	13,301
07 Dec 21	79.72000 -0.03	80.58	79.70	80.00	14,594
06 Dec 21	79.75000 -0.35	80.58	79.75	80.19	16,689
03 Dec 21	80.10000 -0.37	81.50	79.77	81.00	12,712
02 Dec 21	80.47000 +0.77	81.34	80.01	80.75	13,689
01 Dec 21	79.70000 -0.15	80.88	79.70	80.15	15,427
30 Nov 21	79.85000 -1.37	80.49	78.80	80.48	23,223
29 Nov 21	81.22000 -0.16	81.58	79.75	81.00	5,290
26 Nov 21	81.38000 -2.54	82.88	80.97	81.92	22,331
25 Nov 21	83.92000 +2.87	84.00	81.52	81.61	9,321
24 Nov 21	81.05000 +1.24	81.82	78.60	78.65	525,669
23 Nov 21	79.81000 +1.91	80.31	78.09	78.09	6,968
22 Nov 21	77.90000 -0.89	79.50	77.54	79.50	13,615
19 Nov 21	78.79000 -0.61	79.93	78.01	79.30	11,223
18 Nov 21	79.40000 -0.40	79.95	78.90	79.95	50,954
17 Nov 21	79.80000 +0.57	80.03	79.00	79.33	9,859
16 Nov 21	79.23000 +0.00	81.41	79.12	81.41	18,118
15 Nov 21	79.23000 -3.21	82.55	79.23	82.55	46,573
12 Nov 21	82.44000 -0.66	83.40	82.37	83.40	15,413
11 Nov 21	83.10000 -1.19	84.31	83.10	84.31	5,222
10 Nov 21	84.29000 +0.69	84.38	83.69	83.97	2,549
09 Nov 21	83.60000 -0.40	84.67	83.57	84.25	3,499
08 Nov 21	84.00000 +0.89	84.37	83.37	83.37	5,087
05 Nov 21	83.11000 +0.75	83.40	82.42	83.13	3,582
04 Nov 21	82.36000 +0.07	82.87	82.15	82.16	3,939
03 Nov 21	82.29000 +0.08	82.78	82.10	82.63	3,490
02 Nov 21	82.21000 +0.08	82.99	81.60	82.97	5,154
01 Nov 21	82.13000 -0.25	84.43	81.99	84.43	7,262
29 Oct 21	82.38000 -2.07	84.74	82.38	84.74	7,177
28 Oct 21	84.45000 +1.15	84.45	83.22	84.26	4,610
27 Oct 21	83.30000 -0.90	84.50	83.30	84.50	5,581
26 Oct 21	84.20000 +0.05	85.04	84.20	84.50	7,350
25 Oct 21	84.15000 -0.26	85.66	83.75	85.66	18,624
22 Oct 21	84.41000 -0.19	85.50	84.20	85.37	7,167
21 Oct 21	84.60000 -0.35	85.20	84.60	84.95	4,349
20 Oct 21	84.95000 -0.25	85.45	84.95	85.11	3,853
19 Oct 21	85.20000 -0.14	85.79	85.18	85.26	4,031
18 Oct 21	85.34000 -0.36	85.54	84.86	85.27	7,309
15 Oct 21	85.70000 -0.33	86.60	85.69	86.02	6,307
14 Oct 21	86.03000 +0.29	86.42	85.93	85.93	9,571
13 Oct 21	85.74000 -1.07	87.12	85.61	86.83	7,209
12 Oct 21	86.81000 -0.53	87.61	86.61	86.61	7,103
08 Oct 21	87.34000 -1.17	90.86	87.27	90.86	8,812
07 Oct 21	88.51000 -0.23	89.44	88.29	89.42	3,271
06 Oct 21	88.74000 -0.36	89.22	87.97	89.22	6,619
05 Oct 21	89.10000 +0.96	89.10	87.04	87.04	4,166
04 Oct 21	88.14000 -1.72	89.51	87.56	89.51	7,000
01 Oct 21	89.86000 -0.34	91.17	88.14	91.17	8,272
30 Sep 21	90.20000 -1.64	91.71	90.05	91.53	6,607
29 Sep 21	91.84000 +0.52	92.56	91.28	91.28	3,649
28 Sep 21	91.32000 -0.38	92.45	90.76	91.60	7,678
27 Sep 21	91.70000 +0.10	91.82	91.14	91.52	3,930
24 Sep 21	91.60000 +0.23	92.06	91.21	91.91	7,601
23 Sep 21	91.37000 -0.16	91.86	90.51	91.47	6,158
22 Sep 21	91.53000 -0.28	91.63	90.74	90.80	6,333
21 Sep 21	91.81000 +0.67	91.92	90.30	91.50	12,574
20 Sep 21	91.14000 -1.76	92.17	90.93	92.05	10,515
17 Sep 21	92.90000 +0.19	92.92	92.23	92.91	16,704
16 Sep 21	92.71000 +0.11	92.71	92.10	92.11	5,506
15 Sep 21	92.60000 +0.35	92.70	92.15	92.15	10,022
14 Sep 21	92.25000 -0.08	92.93	92.25	92.93	4,512
13 Sep 21	92.33000 -0.58	92.49	91.74	92.48	2,027
10 Sep 21	92.91000 +0.27	92.93	92.35	92.93	6,137
09 Sep 21	92.64500 -0.08	93.57	92.31	93.34	15,138
08 Sep 21	92.72000 +0.57	93.24	92.72	93.08	5,550
07 Sep 21	92.15000 -0.49	93.18	92.15	92.44	4,571
03 Sep 21	92.64000 -0.58	93.00	92.15	92.15	2,507
02 Sep 21	93.22000 +0.72	93.99	92.84	92.84	8,753
01 Sep 21	92.50000 +1.21	92.50	91.06	91.06	3,576
31 Aug 21	91.29000 -0.12	91.75	91.01	91.75	1,665
30 Aug 21	91.41000 +0.16	91.50	90.92	91.37	1,701
27 Aug 21	91.25000 +0.73	91.85	90.72	91.85	4,467
26 Aug 21	90.52000 +0.24	91.48	89.65	90.10	10,195
25 Aug 21	90.28000 -0.58	91.18	89.90	91.18	9,036
24 Aug 21	90.86000 -0.18	91.17	90.31	91.17	3,563
23 Aug 21	91.04000 +0.04	91.27	90.25	91.27	6,858
20 Aug 21	91.00000 +0.08	91.51	90.62	91.51	2,949
19 Aug 21	90.92000 +0.98	91.21	89.65	90.66	3,917
18 Aug 21	89.94000 -0.40	91.15	89.50	91.15	7,509
17 Aug 21	90.34000 +0.09	90.67	89.84	90.31	8,605
16 Aug 21	90.25000 -0.80	90.65	90.25	90.40	2,648
13 Aug 21	91.05000 -0.14	91.05	90.64	91.00	1,477
12 Aug 21	91.19000 -0.12	93.67	90.16	93.67	4,511
11 Aug 21	91.31000 +0.38	91.76	90.81	91.49	4,566
10 Aug 21	90.93000 -0.71	92.22	90.63	91.42	12,050
09 Aug 21	91.64000 +0.33	92.24	91.10	91.10	8,415
06 Aug 21	91.31000 +0.65	91.81	90.45	91.81	2,381
05 Aug 21	90.66000 -0.40	91.07	90.06	90.85	6,329
04 Aug 21	91.06000 -0.94	92.93	90.94	92.93	19,891
03 Aug 21	92.00000 -0.99	95.97	92.00	95.97	6,975
30 Jul 21	92.99000 +0.27	93.13	91.84	92.70	8,648
29 Jul 21	92.72000 -0.23	93.25	92.72	93.04	2,748
28 Jul 21	92.95000 -1.07	94.02	92.95	94.02	4,184
27 Jul 21	94.02000 -0.42	94.66	93.96	94.44	2,466
26 Jul 21	94.44000 -0.40	97.69	94.44	97.69	4,974
23 Jul 21	94.84000 +0.04	95.77	94.48	95.08	3,791
22 Jul 21	94.80000 -0.29	97.44	94.80	97.44	3,863
21 Jul 21	95.09000 +0.03	97.49	94.80	97.49	7,194
20 Jul 21	95.06000 +0.24	97.91	95.06	97.91	3,544
19 Jul 21	94.82000 -1.25	96.37	94.72	96.36	9,739
16 Jul 21	96.07000 -0.18	96.69	95.54	96.69	3,491
15 Jul 21	96.25000 -0.46	96.25	94.02	96.16	13,530
14 Jul 21	96.71000 -0.69	98.00	96.71	98.00	5,010
13 Jul 21	97.40000 +0.86	97.72	96.98	97.31	9,904
12 Jul 21	96.54000 +0.35	97.04	96.41	96.77	5,853
09 Jul 21	96.19000 +1.20	96.54	95.04	95.36	8,208
08 Jul 21	94.99000 -0.46	95.23	94.51	95.00	5,841
07 Jul 21	95.45000 -0.34	95.90	95.29	95.32	3,092
06 Jul 21	95.79000 -1.36	96.47	94.70	96.47	16,199
05 Jul 21	97.15000 +0.15	97.59	96.46	97.59	6,485
02 Jul 21	97.00000 +0.86	97.52	96.19	97.03	6,089
30 Jun 21	96.14000 +4.04	96.62	94.91	94.98	12,795
29 Jun 21	92.10000 -0.11	92.26	91.68	92.18	3,417
28 Jun 21	92.21000 -1.24	93.45	92.19	93.45	2,532
25 Jun 21	93.45000 +1.36	95.42	92.36	95.42	3,422
24 Jun 21	92.09000 +0.59	92.60	91.51	91.51	4,215
23 Jun 21	91.50000 +0.29	91.84	90.19	90.19	7,583
22 Jun 21	91.21000 -0.67	92.84	91.16	92.84	4,067
21 Jun 21	91.88000 +0.78	91.88	90.05	90.05	2,888
18 Jun 21	91.10000 -2.88	92.66	91.10	92.66	9,083
17 Jun 21	93.98000 +0.43	94.09	92.33	93.11	2,845
16 Jun 21	93.55000 +0.03	94.21	93.41	93.41	5,709
15 Jun 21	93.52000 -0.48	94.74	93.52	93.84	8,570
14 Jun 21	94.00000 -0.01	94.45	93.45	93.61	5,769
11 Jun 21	94.01000 +0.05	94.75	93.85	93.85	4,091
10 Jun 21	93.96000 +0.33	94.95	93.51	93.51	2,749
09 Jun 21	93.63000 -0.01	94.25	93.51	93.51	6,159
08 Jun 21	93.64000 -0.49	95.13	93.64	94.01	6,397
07 Jun 21	94.13000 -0.10	94.59	94.13	94.31	2,688
04 Jun 21	94.23000 -0.80	96.37	94.00	96.37	3,055
03 Jun 21	95.03000 +1.03	95.20	94.00	94.00	7,357
02 Jun 21	94.00000 +0.01	94.90	93.55	94.90	8,225
01 Jun 21	93.99000 +0.73	94.19	93.45	93.79	9,095
31 May 21	93.26000 -1.75	94.62	93.26	94.61	1,318
28 May 21	95.01000 +1.05	95.81	94.45	94.45	5,503
27 May 21	93.96000 -2.25	95.72	93.96	95.72	24,920
26 May 21	96.21000 +3.08	96.21	92.52	95.00	35,168
25 May 21	93.13000 +0.14	93.59	92.36	92.71	4,702
21 May 21	92.99000 -1.11	94.00	92.19	94.00	6,417
20 May 21	94.10000 -0.08	95.36	93.48	94.21	9,340
19 May 21	94.18000 -1.15	95.90	94.12	95.18	7,344
18 May 21	95.33000 -0.52	96.01	95.32	95.37	6,326
17 May 21	95.85000 -2.12	97.47	95.75	97.47	9,638
14 May 21	97.97000 +0.80	97.97	95.04	95.04	4,475
13 May 21	97.17000 +0.47	97.73	96.07	96.66	5,234
12 May 21	96.70000 -0.86	97.90	96.48	97.26	7,727
11 May 21	97.56000 -0.16	97.78	96.90	97.52	5,871
10 May 21	97.72000 +0.91	98.46	96.93	97.00	14,041
07 May 21	96.81000 +0.40	96.83	96.10	96.37	8,423
06 May 21	96.41000 -0.17	97.60	95.72	97.60	6,369
05 May 21	96.58000 -0.40	97.25	96.29	97.25	7,458
04 May 21	96.98000 +0.92	96.98	95.48	95.93	7,390
03 May 21	96.06000 -0.52	97.17	95.97	95.99	5,093
30 Apr 21	96.58000 -0.05	98.42	96.07	98.42	8,477
29 Apr 21	96.63000 -0.15	98.48	96.63	98.48	4,534
28 Apr 21	96.78000 +1.24	97.16	95.83	96.19	7,525
27 Apr 21	95.54000 -1.91	97.79	95.40	97.79	9,634
26 Apr 21	97.45000 -0.63	99.54	97.16	99.54	6,068
23 Apr 21	98.08000 -0.54	98.87	97.58	98.60	9,012
22 Apr 21	98.62000 +0.03	100.20	98.05	100.20	5,473
21 Apr 21	98.59000 -0.14	99.67	98.59	99.67	4,285
20 Apr 21	98.73000 +0.32	98.95	98.15	98.95	151,974
19 Apr 21	98.41000 -0.69	99.49	98.26	99.49	5,908
16 Apr 21	99.10000 -1.68	100.45	98.83	100.45	14,616
15 Apr 21	100.78000 +2.53	101.24	98.93	98.93	12,883
14 Apr 21	98.25000 +0.91	99.54	97.85	98.25	8,627
13 Apr 21	97.34000 -0.41	98.15	97.20	97.20	14,832
12 Apr 21	97.75000 +0.39	97.80	97.15	97.42	7,333
09 Apr 21	97.36000 -0.94	98.32	97.00	98.32	8,814
08 Apr 21	98.30000 +1.08	98.99	96.85	98.99	18,959
07 Apr 21	97.22000 -0.41	97.70	96.88	97.70	9,222
06 Apr 21	97.63000 +0.23	98.15	97.41	97.71	5,034
05 Apr 21	97.40000 +0.20	97.75	97.40	97.64	5,104
01 Apr 21	97.20000 +0.25	99.95	96.79	99.95	9,442
31 Mar 21	96.95000 -1.37	98.10	96.66	97.60	12,847
30 Mar 21	98.32000 +0.70	98.32	97.15	97.16	4,504
29 Mar 21	97.62000 +0.57	98.95	97.05	98.95	5,584
26 Mar 21	97.05000 -1.35	98.34	97.00	97.22	11,715
25 Mar 21	98.40000 +0.50	98.48	97.51	97.85	4,088
24 Mar 21	97.90000 -1.69	99.02	97.30	99.01	10,867
23 Mar 21	99.59000 +0.31	100.12	98.75	98.75	7,247
22 Mar 21	99.28000 +0.98	99.93	97.50	97.51	9,634
19 Mar 21	98.30000 -0.52	99.86	97.42	99.86	22,311
18 Mar 21	98.82000 -1.43	100.89	98.51	100.89	6,371
17 Mar 21	100.25000 +1.28	100.25	98.32	99.01	8,033
16 Mar 21	98.97000 +0.68	99.50	98.00	98.22	13,922
15 Mar 21	98.29000 +0.79	98.75	97.18	98.01	19,181
12 Mar 21	97.50000 +0.61	98.94	96.45	98.94	11,139
11 Mar 21	96.89000 -0.03	97.26	96.05	96.80	10,656
10 Mar 21	96.92000 -0.70	98.93	96.92	97.98	14,533
09 Mar 21	97.62000 +0.01	98.46	97.42	97.61	11,020
08 Mar 21	97.61000 +0.88	98.66	97.11	97.25	19,901
05 Mar 21	96.73000 +2.03	96.73	94.80	94.88	22,325
04 Mar 21	94.70000 +0.03	96.33	94.67	94.74	21,814
03 Mar 21	94.67000 -0.18	95.21	94.41	95.21	15,959
02 Mar 21	94.85000 +0.43	95.34	94.16	94.25	21,286
01 Mar 21	94.42000 +1.04	94.50	92.42	92.42	38,852
26 Feb 21	93.38000 +1.18	93.65	91.85	92.26	28,546
25 Feb 21	92.20000 -0.05	93.51	91.98	92.60	11,708
24 Feb 21	92.25000 -0.39	92.54	92.09	92.35	8,638
23 Feb 21	92.64000 -1.42	93.73	91.65	93.73	37,763
22 Feb 21	94.06000 -0.76	94.86	94.00	94.65	22,634
19 Feb 21	94.82000 -0.66	95.48	94.49	95.48	18,229
18 Feb 21	95.48000 -0.16	96.22	94.57	95.78	16,826
17 Feb 21	95.64000 -2.14	97.99	95.41	97.80	25,000
16 Feb 21	97.78000 +0.95	98.15	97.03	97.39	24,602
12 Feb 21	96.83000 +1.15	97.06	95.07	95.92	23,861
11 Feb 21	95.68000 +0.43	96.46	94.35	94.84	19,788
10 Feb 21	95.25000 +0.90	95.50	93.90	94.99	24,317
09 Feb 21	94.35000 +0.34	94.78	94.00	94.07	20,720
08 Feb 21	94.01000 +0.26	94.50	93.40	93.84	31,351
05 Feb 21	93.75000 +1.48	94.01	91.70	92.69	80,499
04 Feb 21	92.27000 +0.38	92.55	91.60	92.38	27,884
03 Feb 21	91.89000 -0.61	92.30	91.12	92.14	22,187
02 Feb 21	92.50000 +0.50	92.70	91.44	91.99	27,407
01 Feb 21	92.00000 +0.03	92.75	91.39	92.23	22,280
29 Jan 21	91.97000 -0.97	93.49	91.10	93.00	56,717
28 Jan 21	92.94000 +0.12	93.46	92.05	92.36	21,847
27 Jan 21	92.82000 -0.42	93.67	92.29	92.85	24,606
26 Jan 21	93.24000 +0.79	93.95	91.94	91.94	18,929
25 Jan 21	92.45000 +1.90	92.78	90.00	90.25	29,687
22 Jan 21	90.55000 -0.12	91.66	89.50	90.50	53,851
21 Jan 21	90.67000 +1.85	90.91	89.00	89.50	92,130
20 Jan 21	88.82000 -0.09	89.51	88.51	89.50	26,217
19 Jan 21	88.91000 +0.19	90.38	88.60	89.03	75,689
18 Jan 21	88.72000 +5.59	89.12	83.57	83.79	64,498
15 Jan 21	83.13000 +4.26	83.50	80.43	81.42	96,159
14 Jan 21	78.87000 -0.54	79.73	78.61	79.27	89,400
13 Jan 21	79.41000 +0.38	79.66	78.60	79.55	45,084
12 Jan 21	79.03000 -1.02	80.37	78.93	80.05	33,126
11 Jan 21	80.05000 -0.61	80.60	79.68	80.06	34,424
08 Jan 21	80.66000 -0.10	81.45	80.40	81.07	48,469
07 Jan 21	80.76000 -1.00	81.73	80.65	81.56	22,163
06 Jan 21	81.76000 -0.41	82.98	80.73	82.37	29,805
05 Jan 21	82.17000 +0.58	82.17	80.61	81.82	13,294
04 Jan 21	81.59000 -0.39	82.01	81.29	82.00	13,535
31 Dec 20	81.98000 -0.59	83.19	81.98	83.19	6,795
30 Dec 20	82.57000 -0.23	83.26	82.29	83.26	24,037
29 Dec 20	82.80000 +0.93	83.59	82.52	83.59	11,731
24 Dec 20	81.87000 +0.14	82.70	81.60	82.21	10,948
23 Dec 20	81.73000 -0.02	81.95	81.04	81.66	13,648
22 Dec 20	81.75000 -0.39	82.26	81.02	82.14	10,174
21 Dec 20	82.14000 -0.93	84.87	81.02	82.44	15,355
18 Dec 20	83.07000 -0.46	83.18	82.28	82.28	27,213
17 Dec 20	83.53000 -0.83	84.83	82.68	84.29	18,723
16 Dec 20	84.36000 +0.01	84.99	83.80	84.84	14,907
15 Dec 20	84.35000 +0.15	84.56	83.55	84.50	25,087
14 Dec 20	84.20000 +0.57	84.79	83.67	84.26	54,017
11 Dec 20	83.63000 +2.08	83.75	81.88	81.88	53,047
10 Dec 20	81.55000 -0.24	81.86	80.84	81.09	31,937
09 Dec 20	81.79000 +0.33	82.13	81.24	81.70	20,486
08 Dec 20	81.46000 +0.36	81.98	81.11	81.11	15,133
07 Dec 20	81.10000 -0.10	81.96	80.75	81.64	28,248
04 Dec 20	81.20000 -0.02	81.40	80.81	80.81	18,123
03 Dec 20	81.22000 +0.23	81.84	80.40	81.47	89,682
02 Dec 20	80.99000 +0.05	81.54	80.45	80.48	44,036
01 Dec 20	80.94000 +1.39	81.07	79.00	79.84	269,814
30 Nov 20	79.55000 -0.57	80.03	78.93	80.00	61,622
27 Nov 20	80.12000 +0.01	80.97	79.87	80.84	148,733
26 Nov 20	80.11000 +0.04	80.84	80.11	80.84	7,886
25 Nov 20	80.07000 -0.09	80.94	79.24	80.94	37,183
24 Nov 20	80.16000 -0.50	81.34	80.06	81.34	33,039
23 Nov 20	80.66000 -0.41	81.41	79.87	81.41	60,667
20 Nov 20	81.07000 +3.39	81.75	78.47	78.47	88,568
19 Nov 20	77.68000 +0.12	78.50	77.02	77.28	54,151
18 Nov 20	77.56000 -0.26	78.89	77.44	78.55	125,524
17 Nov 20	77.82000 -1.00	79.44	77.61	79.33	29,627
16 Nov 20	78.82000 +1.08	78.97	77.73	77.99	57,827
13 Nov 20	77.74000 +0.33	78.18	77.49	78.18	50,937
12 Nov 20	77.41000 -1.27	78.99	77.14	78.99	53,432
11 Nov 20	78.68000 +1.01	79.02	77.83	78.27	34,402
10 Nov 20	77.67000 -0.73	79.13	77.67	78.40	57,444
09 Nov 20	78.40000 -0.60	80.10	77.01	79.80	82,748
06 Nov 20	79.00000 +0.00	79.59	78.23	79.00	89,711
05 Nov 20	79.00000 -0.51	79.82	78.29	78.81	58,123
04 Nov 20	79.51000 +0.27	79.73	78.50	79.30	42,084
03 Nov 20	79.24000 -0.15	80.85	77.96	79.67	29,644
02 Nov 20	79.39000 -0.29	80.85	78.59	80.85	52,463
30 Oct 20	79.68000 -0.66	80.49	77.87	80.49	37,823
29 Oct 20	80.34000 +0.73	81.17	79.79	80.75	24,483
28 Oct 20	79.61000 -1.90	82.54	79.19	81.04	35,989
27 Oct 20	81.51000 -0.18	83.16	80.86	81.69	36,118
26 Oct 20	81.69000 -1.24	82.60	80.80	82.19	24,300
23 Oct 20	82.93000 -0.75	83.92	82.45	83.56	29,137
22 Oct 20	83.68000 -1.00	85.48	82.91	85.38	58,021
21 Oct 20	84.68000 -0.16	86.00	84.50	85.34	53,618
20 Oct 20	84.84000 +0.73	86.98	84.04	86.98	95,973
19 Oct 20	84.11000 -0.65	87.99	82.68	87.99	93,735
16 Oct 20	84.76000 -1.30	86.68	84.23	86.59	13,285
15 Oct 20	86.06000 +0.65	86.18	84.45	85.00	28,529
14 Oct 20	85.41000 -1.35	87.94	85.13	87.94	25,179
13 Oct 20	86.76000 -1.03	88.16	86.18	87.99	24,652
09 Oct 20	87.79000 -0.30	89.41	87.20	88.97	26,450
08 Oct 20	88.09000 -0.45	89.26	87.68	88.49	20,826
07 Oct 20	88.54000 -0.57	90.35	87.97	89.58	32,503
06 Oct 20	89.11000 -1.06	91.08	89.11	90.70	23,551
05 Oct 20	90.17000 +0.67	91.24	89.65	89.93	18,949
02 Oct 20	89.50000 +0.27	89.62	88.83	89.22	36,247
01 Oct 20	89.23000 +1.18	89.75	88.31	89.15	49,265
30 Sep 20	88.05000 +0.51	89.06	87.01	87.54	35,793
29 Sep 20	87.54000 -1.25	89.00	86.54	87.68	26,176
28 Sep 20	88.79000 +1.27	89.83	86.72	87.29	22,614
25 Sep 20	87.52000 +2.64	89.03	85.50	85.69	29,270
24 Sep 20	84.88000 -1.18	86.02	83.87	86.02	37,554
23 Sep 20	86.06000 -1.45	89.30	86.04	88.20	20,978
22 Sep 20	87.51000 +0.72	88.56	86.46	87.09	26,391
21 Sep 20	86.79000 -2.15	88.12	86.00	88.12	17,391
18 Sep 20	88.94000 -1.56	90.91	88.64	90.09	33,307
17 Sep 20	90.50000 -0.76	91.57	89.53	89.53	41,237
16 Sep 20	91.26000 -0.66	94.30	90.38	91.97	28,217
15 Sep 20	91.92000 -0.04	92.86	90.59	90.59	24,677
14 Sep 20	91.96000 +0.95	92.61	90.94	91.31	24,357
11 Sep 20	91.01000 +1.48	91.76	89.53	90.40	34,721
10 Sep 20	89.53000 -0.06	91.02	88.25	90.94	42,451
09 Sep 20	89.59000 +1.38	90.32	86.76	88.51	47,936
08 Sep 20	88.21000 -4.39	89.89	84.34	89.44	59,954
04 Sep 20	92.60000 -0.71	96.51	91.70	94.65	49,646
03 Sep 20	93.31000 +1.12	95.31	92.10	93.63	80,303
02 Sep 20	92.19000 +13.29	105.99	84.11	101.20	184,689
01 Sep 20	78.90000 +0.47	79.92	78.59	78.59	9,590
31 Aug 20	78.43000 -1.97	81.35	78.21	79.55	15,444
28 Aug 20	80.40000 -1.10	82.16	80.40	82.16	12,627
27 Aug 20	81.50000 +0.92	81.90	80.63	80.63	16,054
26 Aug 20	80.58000 -0.68	81.06	80.23	81.01	20,020
25 Aug 20	81.26000 -1.92	82.99	80.42	82.99	22,433
24 Aug 20	83.18000 +0.12	83.85	82.34	82.34	19,427
21 Aug 20	83.06000 -0.02	84.00	82.75	83.58	11,203
20 Aug 20	83.08000 -0.41	84.40	82.11	82.11	11,839
19 Aug 20	83.49000 +1.80	84.09	81.55	81.55	26,199
18 Aug 20	81.69000 -0.34	82.36	81.10	81.13	9,484
17 Aug 20	82.03000 +1.78	82.94	80.09	82.23	25,027
14 Aug 20	80.25000 -0.18	81.21	80.25	80.72	15,909
13 Aug 20	80.43000 -1.38	81.81	80.43	81.81	10,126
12 Aug 20	81.81000 +0.24	83.39	81.81	83.35	18,113
11 Aug 20	81.57000 -0.44	82.24	81.30	82.23	11,656
10 Aug 20	82.01000 -0.53	82.69	81.60	82.69	10,883
07 Aug 20	82.54000 -1.01	84.82	82.54	84.82	8,408
06 Aug 20	83.55000 +1.30	83.69	82.54	83.20	19,347
05 Aug 20	82.25000 -1.38	84.11	82.25	83.86	18,475
04 Aug 20	83.63000 +2.12	84.44	80.68	82.20	23,637
31 Jul 20	81.51000 +0.32	81.69	80.27	80.40	21,333
30 Jul 20	81.19000 +0.45	81.36	79.74	80.39	20,396
29 Jul 20	80.74000 -0.53	81.28	80.23	80.81	19,600
28 Jul 20	81.27000 +0.33	81.74	80.62	80.62	26,795
27 Jul 20	80.94000 +0.00	81.97	79.91	81.97	21,383
24 Jul 20	80.94000 -0.68	82.33	80.53	82.33	13,010
23 Jul 20	81.62000 +0.19	82.33	80.77	81.73	7,247
22 Jul 20	81.43000 -2.00	82.92	81.11	82.92	26,513
21 Jul 20	83.43000 -1.59	85.10	82.46	85.10	11,236
20 Jul 20	85.02000 -2.22	88.29	83.76	88.29	16,544
17 Jul 20	87.24000 +5.12	88.31	82.83	82.83	32,592
16 Jul 20	82.12000 +1.12	82.38	80.61	80.82	26,911
15 Jul 20	81.00000 -0.21	81.40	79.78	81.40	19,827
14 Jul 20	81.21000 -0.02	82.30	81.21	81.71	4,711
13 Jul 20	81.23000 -0.73	82.19	80.52	81.80	12,599
10 Jul 20	81.96000 +0.58	82.00	80.68	81.75	6,475
09 Jul 20	81.38000 +0.76	82.27	81.18	82.27	4,934
08 Jul 20	80.62000 -3.32	83.46	80.62	83.46	15,703
07 Jul 20	83.94000 +0.01	84.29	83.74	84.14	4,808
06 Jul 20	83.93000 -1.07	85.06	83.41	84.99	10,651
03 Jul 20	85.00000 -1.07	85.59	84.62	85.59	7,949
02 Jul 20	86.07000 +5.05	87.59	82.11	82.11	26,875
30 Jun 20	81.02000 -1.07	82.50	79.49	82.45	30,512
29 Jun 20	82.09000 +0.15	83.99	81.59	82.43	13,313
26 Jun 20	81.94000 -0.57	83.00	81.29	82.02	8,409
25 Jun 20	82.51000 +0.34	82.91	80.30	81.50	18,900
24 Jun 20	82.17000 +0.57	82.50	81.22	81.50	16,924
23 Jun 20	81.60000 -0.47	83.11	81.07	81.76	11,807
22 Jun 20	82.07000 +0.11	83.31	81.78	82.34	7,328
19 Jun 20	81.96000 -0.37	82.98	81.43	82.98	13,486
18 Jun 20	82.33000 +1.69	83.00	81.19	81.19	5,387
17 Jun 20	80.64000 -0.44	81.54	79.97	81.54	14,442
16 Jun 20	81.08000 -1.86	84.22	80.23	83.87	15,175
15 Jun 20	82.94000 -0.31	84.00	81.46	81.60	11,331
12 Jun 20	83.25000 +2.15	83.57	82.54	82.54	11,552
11 Jun 20	81.10000 -4.02	83.98	81.06	83.97	12,768
10 Jun 20	85.12000 +0.73	85.22	83.91	84.42	12,787
09 Jun 20	84.39000 +0.35	85.03	82.55	84.20	46,733
08 Jun 20	84.04000 -0.44	85.72	83.66	84.28	10,910
05 Jun 20	84.48000 +0.18	85.29	83.71	84.51	20,008
04 Jun 20	84.30000 -2.25	88.73	83.96	88.73	14,737
03 Jun 20	86.55000 +1.37	87.15	85.59	86.02	10,824
02 Jun 20	85.18000 +1.16	85.83	84.01	84.60	13,952
01 Jun 20	84.02000 -2.26	86.69	83.54	86.25	26,073
29 May 20	86.28000 -0.30	86.85	84.59	86.84	19,023
28 May 20	86.58000 +3.78	86.75	83.29	83.29	18,852
27 May 20	82.80000 -1.50	84.56	82.50	84.56	27,557
26 May 20	84.30000 -0.70	84.96	83.36	84.90	14,129
25 May 20	85.00000 +1.90	85.00	82.83	84.13	3,529
22 May 20	83.10000 -0.26	83.76	82.20	82.88	18,228
21 May 20	83.36000 +0.85	84.17	82.02	82.27	20,983
20 May 20	82.51000 +0.14	83.27	82.38	82.85	10,993
19 May 20	82.37000 -2.24	86.10	81.90	85.29	37,110
15 May 20	84.61000 +0.75	84.95	82.02	84.35	10,627
14 May 20	83.86000 +1.05	84.97	80.88	80.88	18,078
13 May 20	82.81000 -1.66	84.47	82.50	84.47	36,013
12 May 20	84.47000 -2.28	88.22	83.75	86.26	38,003
11 May 20	86.75000 -0.05	86.86	86.02	86.41	7,550
08 May 20	86.80000 +0.80	86.99	86.00	86.99	13,359
07 May 20	86.00000 +1.57	87.37	84.58	87.37	36,384
06 May 20	84.43000 -1.42	86.44	84.12	86.44	11,483
05 May 20	85.85000 -1.65	89.49	85.30	88.90	26,043
04 May 20	87.50000 +1.48	87.97	85.57	86.02	15,789
01 May 20	86.02000 +0.21	87.09	83.95	85.20	35,516
30 Apr 20	85.81000 -2.81	88.21	85.51	88.16	50,174
29 Apr 20	88.62000 -1.39	91.34	87.83	90.50	29,701
28 Apr 20	90.01000 +3.14	90.01	86.48	86.88	15,958
27 Apr 20	86.87000 +1.23	86.87	85.06	85.58	35,622
24 Apr 20	85.64000 -1.41	88.46	85.00	88.46	27,820
23 Apr 20	87.05000 +1.69	87.94	85.22	85.22	40,553
22 Apr 20	85.36000 +1.16	86.00	84.20	84.75	18,027
21 Apr 20	84.20000 -1.98	86.63	84.20	85.86	21,716
20 Apr 20	86.18000 +1.72	86.18	82.55	82.55	30,058
17 Apr 20	84.46000 +1.65	85.19	82.75	83.55	25,225
16 Apr 20	82.81000 -0.27	84.37	81.95	83.20	29,994
15 Apr 20	83.08000 -0.92	84.56	82.37	82.37	23,491
14 Apr 20	84.00000 +2.21	84.49	81.39	81.70	55,364
13 Apr 20	81.79000 +0.47	82.59	79.89	81.55	47,183
09 Apr 20	81.32000 -3.01	85.46	80.50	84.82	35,516
08 Apr 20	84.33000 +0.13	85.59	83.43	84.73	25,520
07 Apr 20	84.20000 -1.71	88.55	84.02	86.91	134,149
06 Apr 20	85.91000 +2.31	87.46	83.06	84.19	31,143
03 Apr 20	83.60000 -0.16	84.18	81.55	83.01	26,182
02 Apr 20	83.76000 +0.57	85.37	83.05	83.05	34,874
01 Apr 20	83.19000 -3.69	86.93	83.02	85.70	47,199
31 Mar 20	86.88000 +2.36	88.52	84.87	84.87	57,415
30 Mar 20	84.52000 +3.11	85.22	80.40	82.29	65,950
27 Mar 20	81.41000 +1.57	84.46	77.30	77.30	22,954
26 Mar 20	79.84000 -0.40	83.51	77.88	80.28	10,242
25 Mar 20	80.24000 +1.83	84.65	76.96	79.00	22,597
24 Mar 20	78.41000 +4.27	78.91	75.91	77.78	29,171
23 Mar 20	74.14000 -1.87	76.64	70.95	76.64	19,813
20 Mar 20	76.01000 -2.57	81.52	75.91	80.60	14,372
19 Mar 20	78.58000 +3.40	79.68	72.10	73.43	33,791
18 Mar 20	75.18000 -10.67	84.85	71.00	83.04	60,609
17 Mar 20	85.85000 +6.21	89.63	78.76	80.35	72,239
16 Mar 20	79.64000 -6.63	86.04	78.33	79.09	52,342
13 Mar 20	86.27000 +10.35	86.27	77.07	79.77	38,920
12 Mar 20	75.92000 -11.76	84.79	75.61	84.70	69,851
11 Mar 20	87.68000 -3.94	91.00	87.30	89.99	41,761
10 Mar 20	91.62000 +2.01	92.41	88.71	91.72	37,313
09 Mar 20	89.61000 -4.25	92.73	85.14	92.18	47,480
06 Mar 20	93.86000 +1.04	93.95	90.81	92.05	27,479
05 Mar 20	92.82000 -2.67	95.22	91.86	95.22	27,280
04 Mar 20	95.49000 +2.23	95.49	93.60	93.60	19,030
03 Mar 20	93.26000 -0.74	95.46	93.02	94.42	37,058
02 Mar 20	94.00000 +1.86	94.08	91.18	92.00	31,691
28 Feb 20	92.14000 -2.49	94.24	90.50	94.24	41,378
27 Feb 20	94.63000 -0.36	94.90	93.52	93.92	16,035
26 Feb 20	94.99000 -0.09	95.73	94.21	94.99	26,334
25 Feb 20	95.08000 -0.55	96.05	94.78	95.83	31,535
24 Feb 20	95.63000 +0.58	96.02	94.99	94.99	18,683
21 Feb 20	95.05000 +0.42	95.60	94.15	94.59	24,423
20 Feb 20	94.63000 -0.16	95.53	94.12	94.94	18,395
19 Feb 20	94.79000 +0.17	95.34	93.15	94.81	30,558
18 Feb 20	94.62000 +0.12	95.15	94.04	94.79	35,231
14 Feb 20	94.50000 -0.71	95.40	94.01	95.37	20,115
13 Feb 20	95.21000 +0.82	95.99	93.79	94.38	41,550
12 Feb 20	94.39000 +0.30	94.66	93.43	94.10	35,895
11 Feb 20	94.09000 -1.88	96.07	93.83	95.97	66,565
10 Feb 20	95.97000 -1.68	97.90	95.67	97.49	89,229
07 Feb 20	97.65000 +1.52	98.06	94.84	96.13	48,698
06 Feb 20	96.13000 +0.81	96.86	95.23	96.00	40,661
05 Feb 20	95.32000 -0.13	95.81	93.47	95.45	57,807
04 Feb 20	95.45000 +0.97	95.65	93.97	94.48	46,626
03 Feb 20	94.48000 +1.76	94.63	92.60	92.71	31,782
31 Jan 20	92.72000 -1.08	94.00	92.21	93.59	117,074
30 Jan 20	93.80000 -0.05	94.62	93.60	94.01	28,675
29 Jan 20	93.85000 -0.70	95.04	93.68	94.67	16,979
28 Jan 20	94.55000 -0.34	95.57	94.42	94.55	44,706
27 Jan 20	94.89000 +0.82	94.89	93.10	93.66	39,059
24 Jan 20	94.07000 +0.81	94.35	93.04	93.18	70,136
23 Jan 20	93.26000 -1.61	95.24	92.85	95.24	40,055
22 Jan 20	94.87000 +1.24	95.38	93.20	94.14	54,637
21 Jan 20	93.63000 -0.77	94.40	93.00	94.02	51,270
20 Jan 20	94.40000 +0.68	94.65	93.52	94.24	26,800
17 Jan 20	93.72000 -0.99	94.56	92.45	94.56	43,131
16 Jan 20	94.71000 +1.53	96.42	91.99	93.28	82,383
15 Jan 20	93.18000 -10.21	103.34	92.81	103.34	100,399
14 Jan 20	103.39000 -0.72	104.60	102.26	104.39	31,989
13 Jan 20	104.11000 +0.05	104.34	103.25	104.05	21,604
10 Jan 20	104.06000 +0.82	104.73	103.75	103.75	23,997
09 Jan 20	103.24000 -0.56	104.37	102.87	104.06	19,157
08 Jan 20	103.80000 -0.01	105.26	103.68	104.73	24,778
07 Jan 20	103.81000 -0.38	104.75	103.12	103.98	26,503
06 Jan 20	104.19000 -0.27	105.29	103.12	104.30	24,083
03 Jan 20	104.46000 +0.87	104.74	103.40	103.40	27,986
02 Jan 20	103.59000 -0.50	104.34	102.41	104.05	9,892
31 Dec 19	104.09000 +0.55	104.29	102.55	103.54	23,155
30 Dec 19	103.54000 -0.20	103.98	102.83	103.98	4,639
27 Dec 19	103.74000 +0.05	103.75	102.70	103.28	10,933
24 Dec 19	103.69000 -0.11	104.17	103.53	104.09	3,673
23 Dec 19	103.80000 -0.20	104.87	103.65	104.34	9,142
20 Dec 19	104.00000 +1.30	105.11	102.53	102.55	26,690
19 Dec 19	102.70000 +1.00	102.84	101.77	101.77	14,396
18 Dec 19	101.70000 -0.37	102.86	101.61	101.89	10,944
17 Dec 19	102.07000 -1.83	104.20	101.37	103.60	20,118
16 Dec 19	103.90000 -0.10	104.37	103.21	104.00	21,246
13 Dec 19	104.00000 -0.64	105.11	103.52	104.59	12,512
12 Dec 19	104.64000 -0.18	105.36	104.06	105.07	21,106
11 Dec 19	104.82000 +0.86	105.35	103.84	103.88	15,558
10 Dec 19	103.96000 -0.04	104.40	103.41	104.11	12,834
09 Dec 19	104.00000 +0.19	104.20	103.37	103.57	15,747
06 Dec 19	103.81000 -0.64	104.46	102.67	104.13	19,199
05 Dec 19	104.45000 +0.93	106.77	102.82	106.77	26,754
04 Dec 19	103.52000 +0.61	104.05	102.03	103.04	12,825
03 Dec 19	102.91000 +0.24	103.43	102.46	102.91	9,072
02 Dec 19	102.67000 -0.30	103.32	100.67	102.94	17,559
29 Nov 19	102.97000 -0.31	103.85	102.25	102.97	4,952
28 Nov 19	103.28000 +0.77	103.28	101.60	102.43	14,321
27 Nov 19	102.51000 -1.16	104.01	101.72	103.56	11,312
26 Nov 19	103.67000 -3.24	107.22	103.57	106.82	16,560
25 Nov 19	106.91000 +0.41	107.88	106.21	106.50	8,129
22 Nov 19	106.50000 -0.54	107.61	106.42	106.96	11,922
21 Nov 19	107.04000 +0.97	107.38	105.78	106.07	17,121
20 Nov 19	106.07000 -0.65	106.99	105.60	106.97	12,142
19 Nov 19	106.72000 +0.07	107.31	105.71	105.71	22,679
18 Nov 19	106.65000 +1.39	106.99	105.02	105.02	11,791
15 Nov 19	105.26000 -0.11	106.51	104.92	106.51	20,608
14 Nov 19	105.37000 +1.19	106.00	102.25	104.49	23,426
13 Nov 19	104.18000 +1.47	104.44	102.47	103.00	40,582
12 Nov 19	102.71000 +0.82	102.74	100.74	101.63	27,771
11 Nov 19	101.89000 +1.55	102.36	100.29	100.29	11,256
08 Nov 19	100.34000 +0.78	100.63	99.52	99.56	32,648
07 Nov 19	99.56000 +0.45	100.42	98.43	99.25	15,972
06 Nov 19	99.11000 -0.39	99.88	97.87	99.69	38,668
05 Nov 19	99.50000 -2.82	102.30	99.30	101.69	11,509
04 Nov 19	102.32000 +0.48	103.09	101.49	102.26	22,143
01 Nov 19	101.84000 -0.09	103.53	101.19	103.41	32,739
31 Oct 19	101.93000 +2.03	102.50	98.86	100.38	44,665
30 Oct 19	99.90000 +2.69	100.38	97.28	97.28	16,550
29 Oct 19	97.21000 +0.86	98.82	96.12	96.12	24,258
28 Oct 19	96.35000 +0.68	97.18	95.77	95.79	18,023
25 Oct 19	95.67000 -2.27	97.18	93.60	93.60	18,277
22 Oct 19	97.94000 +0.55	98.58	97.53	97.53	11,341
21 Oct 19	97.39000 -0.25	98.14	97.00	97.89	6,658
18 Oct 19	97.64000 -1.40	98.88	97.64	98.71	9,834
17 Oct 19	99.04000 +0.73	99.52	98.51	98.54	5,130
16 Oct 19	98.31000 +2.00	99.24	96.50	96.51	40,836
15 Oct 19	96.31000 -0.09	97.85	95.51	96.42	24,549
11 Oct 19	96.40000 -0.05	96.87	95.82	96.25	6,980
10 Oct 19	96.45000 +0.14	96.76	95.48	96.26	14,897
09 Oct 19	96.31000 +1.08	97.64	95.17	95.25	9,420
08 Oct 19	95.23000 -0.72	96.23	94.31	96.04	13,050
07 Oct 19	95.95000 -0.02	96.46	95.47	95.98	9,145
04 Oct 19	95.97000 +0.11	96.74	95.68	96.49	3,743
03 Oct 19	95.86000 +0.11	96.64	94.55	95.06	13,907
02 Oct 19	95.75000 -0.19	96.24	95.22	95.67	5,758
01 Oct 19	95.94000 +0.50	96.35	95.60	95.60	6,551
30 Sep 19	95.44000 -0.33	96.95	94.96	96.23	10,320
27 Sep 19	95.77000 -2.51	98.50	95.29	98.47	8,164
26 Sep 19	98.28000 +0.71	98.78	97.83	98.07	10,204
25 Sep 19	97.57000 -1.93	100.25	97.19	99.81	19,685
24 Sep 19	99.50000 +0.29	99.91	99.21	99.33	5,772
23 Sep 19	99.21000 +0.07	100.43	99.21	100.43	9,112
20 Sep 19	99.14000 +0.10	100.08	98.61	99.58	13,264
19 Sep 19	99.04000 +1.03	99.35	98.45	98.65	7,277
18 Sep 19	98.01000 -1.89	99.61	97.88	99.61	20,447
17 Sep 19	99.90000 +3.89	100.18	96.15	96.15	28,933
16 Sep 19	96.01000 -0.01	96.03	95.14	96.02	8,257
13 Sep 19	96.02000 -1.06	97.77	96.02	97.06	19,488
12 Sep 19	97.08000 -0.14	98.18	96.85	97.22	7,640
11 Sep 19	97.22000 +1.42	97.50	95.07	95.74	18,334
10 Sep 19	95.80000 +0.49	96.35	95.23	95.34	14,151
09 Sep 19	95.31000 +0.80	95.31	94.01	94.69	6,965
06 Sep 19	94.51000 +0.00	94.96	93.97	94.05	8,037
05 Sep 19	94.51000 +0.83	94.64	93.50	93.93	7,347
04 Sep 19	93.68000 +0.25	94.64	93.47	93.87	6,907
03 Sep 19	93.43000 -0.41	94.80	92.77	93.85	5,797
30 Aug 19	93.84000 +0.74	94.15	93.07	93.68	19,739
29 Aug 19	93.10000 -0.48	93.74	92.76	93.74	7,406
28 Aug 19	93.58000 +1.68	93.76	91.13	91.90	21,811
27 Aug 19	91.90000 -0.90	93.03	91.90	92.80	15,817
26 Aug 19	92.80000 -0.85	93.90	92.44	93.85	10,569
23 Aug 19	93.65000 -1.16	95.09	93.26	94.50	19,896
22 Aug 19	94.81000 -1.46	96.16	94.45	96.15	19,460
21 Aug 19	96.27000 +0.14	96.33	95.76	95.99	9,822
20 Aug 19	96.13000 +0.11	96.38	93.92	95.50	34,866
19 Aug 19	96.02000 +0.19	96.48	95.83	95.88	8,160
16 Aug 19	95.83000 +0.80	96.43	95.49	95.59	18,894
15 Aug 19	95.03000 -0.23	95.80	94.63	95.04	14,942
14 Aug 19	95.26000 -0.57	96.38	95.13	95.54	17,304
13 Aug 19	95.83000 +0.84	96.34	94.28	94.79	35,718
12 Aug 19	94.99000 +1.39	95.72	93.50	93.53	26,355
09 Aug 19	93.60000 -2.19	95.83	92.80	95.58	17,369
08 Aug 19	95.79000 -0.94	97.39	95.74	96.74	18,258
07 Aug 19	96.73000 -0.07	97.39	95.36	96.40	14,176
06 Aug 19	96.80000 +1.54	97.00	94.81	94.81	14,110
02 Aug 19	95.26000 -0.46	96.36	95.02	95.51	17,790
01 Aug 19	95.72000 +1.72	95.96	93.94	93.94	15,085
31 Jul 19	94.00000 +0.06	94.48	93.04	93.67	16,695
30 Jul 19	93.94000 -0.46	95.55	93.67	94.64	7,829
29 Jul 19	94.40000 +1.55	94.58	92.00	92.00	21,840
26 Jul 19	92.85000 -0.87	93.82	92.85	93.47	9,439
25 Jul 19	93.72000 -0.25	94.43	93.48	93.73	38,248
24 Jul 19	93.97000 +1.23	94.01	91.50	92.61	19,507
23 Jul 19	92.74000 +0.71	92.82	91.07	91.62	16,786
22 Jul 19	92.03000 -0.78	93.31	91.33	93.06	11,603
19 Jul 19	92.81000 +0.51	93.32	91.37	91.56	25,418
18 Jul 19	92.30000 -0.94	93.97	92.02	93.09	52,296
17 Jul 19	93.24000 -1.50	95.00	92.93	94.85	38,785
16 Jul 19	94.74000 +1.39	95.00	93.24	93.53	31,091
15 Jul 19	93.35000 +3.33	93.74	88.25	90.05	47,185
12 Jul 19	90.02000 +2.87	93.15	87.63	87.88	61,715
11 Jul 19	87.15000 +5.10	88.00	82.84	83.31	40,136
10 Jul 19	82.05000 -0.19	82.35	81.95	82.26	9,313
09 Jul 19	82.24000 -0.66	82.85	81.77	82.85	12,287
08 Jul 19	82.90000 -0.75	84.00	82.65	83.60	33,753
05 Jul 19	83.65000 -0.18	83.99	83.50	83.99	17,977
04 Jul 19	83.83000 -0.24	84.18	83.50	84.06	6,730
03 Jul 19	84.07000 -0.53	84.53	84.02	84.53	13,568
02 Jul 19	84.60000 +1.04	84.84	83.50	83.62	7,408
28 Jun 19	83.56000 +0.28	83.80	82.91	83.29	3,343
27 Jun 19	83.28000 +0.69	83.33	82.44	83.17	6,368
26 Jun 19	82.59000 -0.71	83.40	82.35	83.30	20,644
25 Jun 19	83.30000 -0.16	83.81	83.09	83.81	9,383
24 Jun 19	83.46000 +0.17	84.48	83.40	83.40	9,707
21 Jun 19	83.29000 -0.62	84.18	82.87	83.76	20,068
20 Jun 19	83.91000 -0.53	85.04	83.50	84.45	15,518
19 Jun 19	84.44000 +1.51	84.64	82.83	82.83	32,981
18 Jun 19	82.93000 -0.69	83.88	82.90	83.88	8,124
17 Jun 19	83.62000 +0.80	84.50	82.37	82.37	12,640
14 Jun 19	82.82000 +0.07	83.07	81.63	82.60	23,769
13 Jun 19	82.75000 -1.72	84.57	82.52	84.56	11,896
12 Jun 19	84.47000 -0.28	85.22	84.45	84.92	14,270
11 Jun 19	84.75000 +0.34	85.18	84.14	84.41	7,545
10 Jun 19	84.41000 -0.04	84.41	83.95	84.24	4,244
07 Jun 19	84.45000 +0.30	84.85	83.77	83.85	8,640
06 Jun 19	84.15000 -0.09	85.31	83.87	85.31	47,418
05 Jun 19	84.24000 +0.17	84.73	83.87	84.08	20,334
04 Jun 19	84.07000 +0.18	84.52	83.37	84.50	5,144
03 Jun 19	83.89000 -0.58	85.37	83.60	84.57	7,012
31 May 19	84.47000 -1.21	85.14	84.45	85.14	7,292
30 May 19	85.68000 -0.31	86.00	85.37	85.98	11,097
29 May 19	85.99000 +0.12	86.21	84.71	85.87	14,758
28 May 19	85.87000 +1.17	85.97	85.19	85.19	20,138
27 May 19	84.70000 +1.18	85.74	83.52	83.53	10,450
24 May 19	83.52000 -1.98	85.68	83.52	85.50	11,972
23 May 19	85.50000 +0.36	86.59	84.51	85.14	21,299
22 May 19	85.14000 +0.92	85.14	83.78	84.27	9,030
21 May 19	84.22000 +0.12	84.64	83.91	84.25	14,531
17 May 19	84.10000 -1.04	84.93	83.66	84.89	13,453
16 May 19	85.14000 -0.64	86.36	85.14	85.79	11,954
15 May 19	85.78000 -0.51	86.47	85.72	86.19	17,913
14 May 19	86.29000 +0.05	88.17	85.93	88.17	25,704
13 May 19	86.24000 +0.91	86.52	85.13	85.13	17,420
10 May 19	85.33000 +0.39	86.25	84.80	84.80	18,616
09 May 19	84.94000 +0.44	85.01	84.25	84.39	16,866
08 May 19	84.50000 +2.09	84.62	82.42	82.42	33,006
07 May 19	82.41000 +0.30	83.22	81.42	81.64	16,010
06 May 19	82.11000 +0.62	82.41	80.52	80.96	5,651
03 May 19	81.49000 -1.51	83.00	81.28	83.00	11,183
02 May 19	83.00000 +0.03	83.65	82.67	82.97	17,389
01 May 19	82.97000 +0.67	83.44	82.12	82.12	5,664
30 Apr 19	82.30000 +0.74	82.40	81.40	81.47	19,624
29 Apr 19	81.56000 -0.06	82.24	81.27	81.27	17,591
26 Apr 19	81.62000 +0.73	81.98	80.78	80.78	5,864
25 Apr 19	80.89000 +0.13	81.35	80.54	80.54	19,031
24 Apr 19	80.76000 +0.68	81.00	80.56	80.78	6,716
23 Apr 19	80.08000 -0.62	81.47	79.83	81.47	8,266
22 Apr 19	80.70000 -1.40	82.02	80.61	81.32	11,327
18 Apr 19	82.10000 +0.23	82.39	80.81	81.53	18,636
17 Apr 19	81.87000 -0.55	82.43	81.37	82.42	14,529
16 Apr 19	82.42000 +0.06	82.81	82.13	82.42	9,773
15 Apr 19	82.36000 +0.52	83.04	81.78	81.80	9,575
12 Apr 19	81.84000 +0.53	82.00	80.67	81.07	20,859
11 Apr 19	81.31000 -2.37	84.19	80.69	84.19	40,432
10 Apr 19	83.68000 +6.64	83.93	77.26	77.26	49,705
09 Apr 19	77.04000 -1.94	78.75	76.72	78.40	12,609
08 Apr 19	78.98000 -1.00	80.11	78.73	80.09	10,202
05 Apr 19	79.98000 -0.22	80.51	79.55	80.25	5,111
04 Apr 19	80.20000 +0.27	80.21	79.54	79.77	6,730
03 Apr 19	79.93000 +0.02	80.40	79.58	79.98	13,509
02 Apr 19	79.91000 +1.07	80.06	78.81	78.81	6,988
01 Apr 19	78.84000 +0.20	79.06	78.33	78.81	7,122
29 Mar 19	78.64000 -0.36	79.27	78.21	79.17	9,616
28 Mar 19	79.00000 -1.10	80.66	78.71	80.11	17,430
27 Mar 19	80.10000 +2.62	80.79	77.78	77.99	29,058
26 Mar 19	77.48000 +0.08	77.81	77.19	77.57	25,546
25 Mar 19	77.40000 +0.16	77.60	77.11	77.26	14,609
22 Mar 19	77.24000 +0.07	77.27	76.78	77.17	35,177
21 Mar 19	77.17000 +0.10	77.19	76.65	76.86	8,020
20 Mar 19	77.07000 -0.01	77.21	76.72	77.08	62,364
19 Mar 19	77.08000 +0.27	77.08	76.96	77.00	20,881
18 Mar 19	76.81000 +0.66	76.95	76.05	76.37	31,945
15 Mar 19	76.15000 -0.75	77.26	76.15	77.21	13,703
14 Mar 19	76.90000 +0.04	77.61	76.42	77.14	26,149
13 Mar 19	76.86000 -0.25	77.86	76.42	76.99	22,300
12 Mar 19	77.11000 +0.23	77.84	76.66	77.17	18,578
11 Mar 19	76.88000 +0.56	77.10	76.30	76.42	17,659
08 Mar 19	76.32000 +0.14	76.64	75.85	76.08	21,670
07 Mar 19	76.18000 -0.33	76.68	75.93	76.41	15,199
06 Mar 19	76.51000 +0.49	77.00	75.78	76.13	26,659
05 Mar 19	76.02000 -0.52	77.00	75.89	76.01	50,949
04 Mar 19	76.54000 +2.54	76.54	73.75	74.12	15,664
01 Mar 19	74.00000 +1.01	75.18	73.16	73.24	34,264
28 Feb 19	72.99000 +1.11	73.49	71.69	72.15	29,564
27 Feb 19	71.88000 +4.82	72.20	67.70	67.70	46,534
26 Feb 19	67.06000 +0.10	67.47	66.69	67.00	7,310
25 Feb 19	66.96000 -0.01	67.30	66.66	67.05	5,589
22 Feb 19	66.97000 -0.82	67.94	66.97	67.76	3,551
21 Feb 19	67.79000 +0.97	68.14	66.71	66.89	8,220
20 Feb 19	66.82000 +0.01	67.17	66.17	66.75	11,543
19 Feb 19	66.81000 -1.39	68.12	66.47	68.12	19,695
15 Feb 19	68.20000 -0.08	68.58	68.00	68.49	10,743
14 Feb 19	68.28000 +0.67	68.78	67.41	67.59	6,392
13 Feb 19	67.61000 -0.59	68.33	67.36	68.09	7,629
12 Feb 19	68.20000 +0.81	68.44	67.08	67.59	7,490
11 Feb 19	67.39000 -1.27	68.51	67.39	68.51	3,874
08 Feb 19	68.66000 +0.69	68.91	67.67	68.03	8,327
07 Feb 19	67.97000 +0.12	68.06	67.32	67.92	6,937
06 Feb 19	67.85000 -0.18	68.06	67.45	68.04	6,942
05 Feb 19	68.03000 -0.37	68.92	67.58	68.61	17,351
04 Feb 19	68.40000 +0.17	68.40	67.51	68.29	5,173
01 Feb 19	68.23000 +0.83	68.32	67.40	67.40	17,115
31 Jan 19	67.40000 +0.18	67.59	66.90	67.30	4,314
30 Jan 19	67.22000 -0.24	67.67	66.64	67.67	10,418
29 Jan 19	67.46000 +0.39	67.72	66.95	67.27	13,090
28 Jan 19	67.07000 +0.10	67.42	66.39	66.81	15,956
25 Jan 19	66.97000 +0.21	67.51	66.46	66.95	12,933
24 Jan 19	66.76000 +1.11	66.84	66.00	66.27	8,300
23 Jan 19	65.65000 +0.40	65.97	64.79	65.08	5,820
22 Jan 19	65.25000 -0.63	66.26	63.98	66.17	17,430
21 Jan 19	65.88000 -0.91	67.02	65.88	67.02	3,759
18 Jan 19	66.79000 -0.26	67.78	66.79	67.35	19,717
17 Jan 19	67.05000 +0.60	67.80	66.53	66.57	6,547
16 Jan 19	66.45000 -0.91	67.81	65.84	67.81	12,383
15 Jan 19	67.36000 -0.22	68.10	67.03	68.10	37,859
14 Jan 19	67.58000 +2.16	67.88	65.23	65.23	32,178
11 Jan 19	65.42000 +4.64	65.77	60.39	60.58	31,420
10 Jan 19	60.78000 +1.04	60.78	59.38	59.62	12,006
09 Jan 19	59.74000 +0.59	59.74	58.58	59.34	16,373
08 Jan 19	59.15000 +0.03	60.11	58.56	60.11	13,414
07 Jan 19	59.12000 +1.04	59.15	58.31	58.44	5,415
04 Jan 19	58.08000 -0.83	59.50	57.73	59.50	6,040
03 Jan 19	58.91000 +0.65	58.98	57.49	58.22	15,900
02 Jan 19	58.26000 +0.02	58.30	57.73	57.85	5,737
31 Dec 18	58.24000 +0.12	58.63	57.92	58.27	11,481
28 Dec 18	58.12000 +1.79	58.79	57.01	57.01	10,093
27 Dec 18	56.33000 +0.80	56.67	54.93	56.35	8,147
24 Dec 18	55.53000 -0.63	56.56	55.22	55.88	4,577
21 Dec 18	56.16000 -1.62	58.37	56.16	58.20	21,383
20 Dec 18	57.78000 +0.13	58.55	57.33	57.55	28,424
19 Dec 18	57.65000 +0.38	58.88	57.40	57.40	38,086
18 Dec 18	57.27000 +0.85	57.55	56.55	56.55	28,355
17 Dec 18	56.42000 -3.25	59.48	56.39	59.47	32,886
14 Dec 18	59.67000 -1.21	60.58	59.67	60.58	20,702
13 Dec 18	60.88000 -1.31	62.52	60.88	62.41	14,384
12 Dec 18	62.19000 -0.39	63.09	62.00	62.94	17,542
11 Dec 18	62.58000 +0.84	63.25	61.85	61.88	12,049
10 Dec 18	61.74000 -0.37	62.31	60.83	62.18	34,631
07 Dec 18	62.11000 +0.74	62.63	61.58	61.58	33,620
06 Dec 18	61.37000 -0.56	61.73	59.89	61.22	19,039
05 Dec 18	61.93000 +0.32	62.52	61.35	61.61	17,071
04 Dec 18	61.61000 -0.71	62.28	61.55	62.25	13,263
03 Dec 18	62.32000 +0.09	63.03	61.71	62.52	13,955
30 Nov 18	62.23000 +0.13	62.64	61.59	62.16	12,636
29 Nov 18	62.10000 +1.42	62.54	60.72	60.72	29,569
28 Nov 18	60.68000 +0.90	60.89	59.60	59.80	6,761
27 Nov 18	59.78000 +0.17	60.06	58.89	59.68	17,683
26 Nov 18	59.61000 -0.66	60.37	59.22	60.32	17,918
23 Nov 18	60.27000 -0.54	60.53	59.97	60.53	6,291
22 Nov 18	60.81000 +0.21	61.24	59.78	60.66	12,742
21 Nov 18	60.60000 +1.40	60.98	59.09	59.22	19,258
20 Nov 18	59.20000 -1.53	60.67	58.81	60.55	13,185
19 Nov 18	60.73000 -0.77	61.38	60.73	61.34	10,912
16 Nov 18	61.50000 -0.06	61.76	61.12	61.46	17,997
15 Nov 18	61.56000 -0.50	62.03	60.63	62.03	12,266
14 Nov 18	62.06000 -0.02	62.24	61.86	62.12	2,752
13 Nov 18	62.08000 -0.02	62.80	61.55	61.63	24,890
12 Nov 18	62.10000 -0.55	62.49	62.10	62.49	32,548
09 Nov 18	62.65000 -0.47	62.86	62.06	62.86	6,668
08 Nov 18	63.12000 -1.52	65.05	62.49	64.64	15,131
07 Nov 18	64.64000 +0.99	64.64	63.39	63.78	24,529
06 Nov 18	63.65000 -1.35	65.66	63.09	64.88	29,313
05 Nov 18	65.00000 +0.86	66.25	64.14	64.14	27,171
02 Nov 18	64.14000 +0.75	64.59	63.01	63.26	44,203
01 Nov 18	63.39000 +1.59	64.05	60.26	60.26	42,649
31 Oct 18	61.80000 +0.58	62.00	60.89	61.33	22,143
30 Oct 18	61.22000 -0.10	61.65	60.92	61.40	5,870
29 Oct 18	61.32000 +0.40	61.96	60.97	61.00	14,256
26 Oct 18	60.92000 -1.97	62.92	60.46	62.79	8,103
25 Oct 18	62.89000 +1.33	62.89	61.02	61.74	18,170
24 Oct 18	61.56000 -1.70	63.31	61.50	63.31	5,463
23 Oct 18	63.26000 -0.16	63.26	62.53	63.17	18,513
22 Oct 18	63.42000 +0.33	63.91	62.72	63.15	17,131
19 Oct 18	63.09000 -1.67	64.58	63.08	64.58	10,423
18 Oct 18	64.76000 +1.29	64.76	63.17	63.28	14,126
17 Oct 18	63.47000 +2.98	63.55	60.54	60.54	13,937
16 Oct 18	60.49000 +0.75	60.95	59.58	59.74	2,141
15 Oct 18	59.74000 +1.02	60.28	58.71	58.71	8,894
12 Oct 18	58.72000 -0.16	59.40	57.95	59.16	9,756
11 Oct 18	58.88000 -0.86	60.18	58.71	59.70	32,531
10 Oct 18	59.74000 +0.73	59.81	58.76	59.01	10,314
09 Oct 18	59.01000 -0.19	59.49	58.80	59.10	13,416
05 Oct 18	59.20000 -0.14	59.34	58.38	59.20	14,846
04 Oct 18	59.34000 -0.67	60.13	58.91	60.08	5,168
03 Oct 18	60.01000 +0.64	60.05	59.23	59.40	3,936
02 Oct 18	59.37000 +0.40	59.51	58.46	58.92	7,262
01 Oct 18	58.97000 +0.71	59.05	58.16	58.45	6,110
28 Sep 18	58.26000 -1.69	59.79	58.21	59.79	3,107
27 Sep 18	59.95000 +0.57	60.60	59.23	59.38	5,657
26 Sep 18	59.38000 +1.51	59.63	57.93	57.93	9,595
25 Sep 18	57.87000 -1.87	59.85	57.87	59.85	14,139
24 Sep 18	59.74000 -0.24	60.03	58.83	59.98	17,703
21 Sep 18	59.98000 +0.29	59.98	59.09	59.67	10,673
20 Sep 18	59.69000 +1.04	59.69	58.72	58.72	8,534
19 Sep 18	58.65000 -0.48	59.69	58.46	59.14	12,829
18 Sep 18	59.13000 -0.11	59.72	58.46	59.25	9,799
17 Sep 18	59.24000 -0.87	60.48	59.15	60.02	11,602
14 Sep 18	60.11000 -0.75	60.70	60.11	60.70	4,096
13 Sep 18	60.86000 +1.30	60.90	59.80	60.11	6,836
12 Sep 18	59.56000 +1.27	59.98	57.53	58.30	11,228
11 Sep 18	58.29000 -0.75	59.04	58.28	59.04	4,798
10 Sep 18	59.04000 -0.46	59.54	59.00	59.47	8,148
07 Sep 18	59.50000 -0.52	60.05	59.06	59.90	5,916
06 Sep 18	60.02000 +0.26	60.56	59.48	59.78	6,492
05 Sep 18	59.76000 -1.15	60.99	59.45	60.80	8,187
04 Sep 18	60.91000 -1.16	62.07	60.61	62.07	12,232
31 Aug 18	62.07000 +1.03	62.16	60.20	60.72	14,880
30 Aug 18	61.04000 -0.28	61.65	60.94	61.32	5,365
29 Aug 18	61.32000 +0.01	62.00	60.95	61.31	9,425
28 Aug 18	61.31000 -1.12	63.12	61.17	62.45	9,370
27 Aug 18	62.43000 -1.36	63.88	61.73	63.59	13,185
24 Aug 18	63.79000 -0.30	64.45	62.63	64.12	13,615
23 Aug 18	64.09000 -0.92	65.25	64.09	65.01	61,752
22 Aug 18	65.01000 -0.29	65.48	65.01	65.27	3,854
21 Aug 18	65.30000 -0.02	65.84	64.16	65.28	16,284
20 Aug 18	65.32000 -0.61	66.56	65.31	66.11	7,990
17 Aug 18	65.93000 +0.94	65.93	64.92	65.03	11,907
16 Aug 18	64.99000 -0.01	65.55	64.98	65.26	5,501
15 Aug 18	65.00000 +0.31	65.01	64.08	64.47	13,991
14 Aug 18	64.69000 -0.30	65.37	64.30	65.11	12,163
13 Aug 18	64.99000 -0.68	65.77	64.53	65.67	6,296
10 Aug 18	65.67000 +0.00	65.80	64.45	65.59	12,313
09 Aug 18	65.67000 +0.80	66.12	64.79	64.83	11,891
08 Aug 18	64.87000 -0.54	65.33	64.38	65.31	21,602
07 Aug 18	65.41000 -1.37	67.17	64.96	66.90	17,932
03 Aug 18	66.78000 +3.32	66.78	63.46	63.46	38,586
02 Aug 18	63.46000 -0.25	63.86	62.89	63.52	12,970
01 Aug 18	63.71000 +1.05	63.71	62.28	62.77	13,458
31 Jul 18	62.66000 +1.33	62.77	61.29	61.29	13,534
30 Jul 18	61.33000 +0.24	61.79	61.06	61.14	12,266
27 Jul 18	61.09000 +0.45	61.10	60.60	60.61	9,205
26 Jul 18	60.64000 +0.44	60.97	60.11	60.11	12,412
25 Jul 18	60.20000 -2.25	62.16	60.19	62.00	14,722
24 Jul 18	62.45000 +1.23	62.96	60.99	61.01	34,876
23 Jul 18	61.22000 -0.20	61.42	61.04	61.42	2,677
20 Jul 18	61.42000 +0.31	61.48	60.82	60.98	5,832
19 Jul 18	61.11000 -0.47	61.63	60.83	61.17	22,784
18 Jul 18	61.58000 -1.33	63.16	61.40	62.91	22,940
17 Jul 18	62.91000 -0.86	63.59	62.91	63.33	5,984
16 Jul 18	63.77000 -0.01	63.77	63.50	63.65	8,365
13 Jul 18	63.78000 +0.60	63.99	63.14	63.14	30,486
12 Jul 18	63.18000 +5.20	64.08	59.99	59.99	58,093
11 Jul 18	57.98000 -0.45	58.32	57.63	58.32	11,355
10 Jul 18	58.43000 +0.57	58.52	57.70	57.95	26,768
09 Jul 18	57.86000 -1.03	58.81	57.15	58.81	15,810
06 Jul 18	58.89000 +0.98	59.88	57.87	57.87	14,365
05 Jul 18	57.91000 +0.11	58.21	57.70	57.85	9,549
04 Jul 18	57.80000 -0.16	58.24	57.80	57.93	15,370
03 Jul 18	57.96000 -0.16	58.05	57.63	58.00	9,870
29 Jun 18	58.12000 -0.23	58.53	58.08	58.32	14,218
28 Jun 18	58.35000 -0.51	59.27	58.35	58.82	7,303
27 Jun 18	58.86000 -1.02	59.91	58.86	59.84	20,228
26 Jun 18	59.88000 -1.02	60.90	59.73	60.88	15,299
25 Jun 18	60.90000 +0.15	61.35	60.66	60.72	18,396
22 Jun 18	60.75000 +0.32	61.34	60.63	60.63	8,276
21 Jun 18	60.43000 -0.96	61.53	60.43	61.39	16,885
20 Jun 18	61.39000 -0.64	62.41	61.21	62.16	10,627
19 Jun 18	62.03000 -0.33	62.31	61.40	62.14	10,603
18 Jun 18	62.36000 +0.06	62.36	61.86	62.32	9,565
15 Jun 18	62.30000 -0.44	63.37	62.30	62.70	14,178
14 Jun 18	62.74000 -0.18	62.88	62.33	62.85	8,663
13 Jun 18	62.92000 -0.44	63.84	62.37	63.05	9,178
12 Jun 18	63.36000 -0.01	63.77	63.12	63.52	2,842
11 Jun 18	63.37000 +1.15	63.65	62.19	62.30	7,413
08 Jun 18	62.22000 +0.21	62.41	61.54	62.01	15,502
07 Jun 18	62.01000 -1.66	64.32	62.01	63.63	11,081
06 Jun 18	63.67000 +0.22	63.95	63.50	63.54	7,972
05 Jun 18	63.45000 -0.89	64.66	63.45	64.66	16,256
04 Jun 18	64.34000 -0.31	64.79	64.34	64.59	3,033
01 Jun 18	64.65000 -0.60	65.18	64.38	65.18	6,521
31 May 18	65.25000 +0.38	65.25	64.75	64.75	21,168
30 May 18	64.87000 -0.09	65.11	64.38	65.11	5,974
29 May 18	64.96000 -0.53	65.39	64.80	65.39	3,509
28 May 18	65.49000 -0.25	65.89	65.05	65.89	583
25 May 18	65.74000 -0.20	66.01	65.57	65.84	4,076
24 May 18	65.94000 -0.22	66.19	65.65	65.86	3,506
23 May 18	66.16000 +0.48	66.44	65.03	65.68	10,561
22 May 18	65.68000 +0.46	66.01	65.18	65.46	18,332
18 May 18	65.22000 -0.15	65.73	65.19	65.37	10,737
17 May 18	65.37000 +0.10	65.97	64.95	65.31	11,251
16 May 18	65.27000 -0.67	66.62	65.26	65.96	12,091
15 May 18	65.94000 +0.55	67.15	65.50	65.50	25,342
14 May 18	65.39000 +0.89	65.73	64.48	64.48	17,997
11 May 18	64.50000 -0.53	64.76	64.25	64.69	11,485
10 May 18	65.03000 +0.17	65.21	64.80	64.92	7,829
09 May 18	64.86000 -0.40	65.26	64.85	65.15	13,034
08 May 18	65.26000 -0.70	66.40	65.25	66.00	27,808
07 May 18	65.96000 -0.45	66.52	65.83	66.52	7,581
04 May 18	66.41000 +0.75	66.48	65.68	65.68	9,176
03 May 18	65.66000 +0.11	65.67	65.50	65.61	15,947
02 May 18	65.55000 +0.05	66.12	65.50	65.65	11,395
01 May 18	65.50000 -0.30	65.77	65.50	65.67	12,938
30 Apr 18	65.80000 -0.52	67.23	65.50	66.69	11,928
27 Apr 18	66.32000 +0.81	66.45	65.71	65.71	2,900
26 Apr 18	65.51000 +0.01	65.68	65.50	65.58	18,408
25 Apr 18	65.50000 -0.71	66.20	65.50	65.94	5,804
24 Apr 18	66.21000 -0.12	66.58	65.79	66.58	16,041
23 Apr 18	66.33000 +0.19	67.08	65.81	66.46	20,332
20 Apr 18	66.14000 +0.09	66.71	66.14	66.29	4,349
19 Apr 18	66.05000 +0.05	66.20	65.73	66.00	19,486
18 Apr 18	66.00000 -1.07	67.57	65.90	67.30	15,244
17 Apr 18	67.07000 +1.11	67.42	65.85	66.13	26,821
16 Apr 18	65.96000 +0.48	66.39	65.43	65.68	12,921
13 Apr 18	65.48000 -2.42	68.71	65.05	68.11	48,143
12 Apr 18	67.90000 +0.21	68.64	67.50	67.78	7,769
11 Apr 18	67.69000 -0.75	69.56	67.43	69.56	5,784
10 Apr 18	68.44000 -3.07	71.68	68.24	71.67	24,870
09 Apr 18	71.51000 -0.74	72.37	71.50	72.25	6,972
06 Apr 18	72.25000 +2.14	72.39	69.76	69.76	26,930
05 Apr 18	70.11000 +1.17	70.28	69.12	69.22	8,280
04 Apr 18	68.94000 +0.43	68.94	68.34	68.40	7,381
03 Apr 18	68.51000 +0.02	69.42	68.28	68.49	9,156
02 Apr 18	68.49000 +0.00	68.99	68.11	68.69	9,931
29 Mar 18	68.49000 +0.04	68.94	68.23	68.44	8,296
28 Mar 18	68.45000 -0.10	68.95	68.32	68.66	11,144
27 Mar 18	68.55000 -0.13	68.99	68.15	68.92	13,591
26 Mar 18	68.68000 -0.32	69.23	68.15	69.23	15,413
23 Mar 18	69.00000 -0.10	69.42	68.89	69.14	9,130
22 Mar 18	69.10000 -0.42	69.89	68.86	69.53	11,658
21 Mar 18	69.52000 -0.41	70.40	69.16	69.16	8,444
20 Mar 18	69.93000 +0.04	70.22	69.30	70.11	16,049
19 Mar 18	69.89000 -0.48	70.38	69.70	70.38	15,270
16 Mar 18	70.37000 -0.41	71.47	69.68	70.81	26,704
15 Mar 18	70.78000 -0.25	71.18	70.55	71.18	19,727
14 Mar 18	71.03000 +0.20	71.03	69.80	71.02	12,785
13 Mar 18	70.83000 -0.47	71.42	69.87	71.42	16,697
12 Mar 18	71.30000 -0.85	72.86	70.80	72.28	14,922
09 Mar 18	72.15000 +0.06	72.49	71.87	72.49	13,126
08 Mar 18	72.09000 -0.36	72.91	71.99	72.72	25,300
07 Mar 18	72.45000 -1.26	73.75	71.98	73.63	9,256
06 Mar 18	73.71000 +1.53	75.95	72.96	72.96	38,626
05 Mar 18	72.18000 +0.02	73.03	71.21	71.21	22,117
02 Mar 18	72.16000 +0.16	72.47	71.46	71.79	22,986
01 Mar 18	72.00000 +0.30	72.10	71.53	71.53	16,488
28 Feb 18	71.70000 -0.56	73.00	71.43	72.86	17,409
27 Feb 18	72.26000 +1.26	72.60	71.53	71.61	21,754
26 Feb 18	71.00000 -0.44	72.06	71.00	71.46	7,627
23 Feb 18	71.44000 +0.63	71.84	70.56	70.56	6,358
22 Feb 18	70.81000 -0.83	72.01	70.50	72.01	13,713
21 Feb 18	71.64000 +0.10	72.08	71.30	71.54	14,056
20 Feb 18	71.54000 -1.26	72.81	71.18	72.81	8,449
16 Feb 18	72.80000 +0.17	73.53	72.49	72.56	21,003
15 Feb 18	72.63000 +0.81	73.29	71.03	72.68	26,540
14 Feb 18	71.82000 -0.69	72.57	71.38	72.51	21,283
13 Feb 18	72.51000 -0.62	73.00	71.66	72.98	32,944
12 Feb 18	73.13000 +0.88	73.31	71.04	73.02	16,140
09 Feb 18	72.25000 +0.24	72.26	70.07	70.09	13,824
08 Feb 18	72.01000 -0.56	72.80	71.74	72.62	47,597
07 Feb 18	72.57000 +0.18	72.68	71.72	72.39	18,418
06 Feb 18	72.39000 -0.16	72.90	69.76	71.19	35,480
05 Feb 18	72.55000 -1.75	74.05	72.01	73.23	26,089
02 Feb 18	74.30000 -0.65	75.04	74.01	74.50	10,522
01 Feb 18	74.95000 -0.09	75.50	74.17	75.38	7,957
31 Jan 18	75.04000 -0.91	76.60	74.60	76.60	19,122
30 Jan 18	75.95000 -0.33	76.10	75.08	75.85	38,563
29 Jan 18	76.28000 -0.69	77.23	76.28	76.80	17,105
26 Jan 18	76.97000 -0.03	77.62	76.75	77.29	11,999
25 Jan 18	77.00000 -0.06	77.35	75.98	77.20	37,835
24 Jan 18	77.06000 -0.03	77.72	76.31	76.54	22,715
23 Jan 18	77.09000 -1.67	78.06	76.76	77.83	18,926
22 Jan 18	78.76000 +0.10	79.03	78.09	78.09	9,705
19 Jan 18	78.66000 +0.95	79.35	77.06	77.70	19,360
18 Jan 18	77.71000 -0.74	78.43	76.91	77.92	20,415
17 Jan 18	78.45000 -1.21	79.97	78.42	79.65	20,836
16 Jan 18	79.66000 -0.59	81.00	79.26	80.15	34,187
15 Jan 18	80.25000 -1.65	81.81	79.90	79.93	14,605
12 Jan 18	81.90000 -3.53	85.32	81.59	83.91	28,634
11 Jan 18	85.43000 -2.91	88.07	85.08	88.07	57,337
10 Jan 18	88.34000 -0.11	88.74	87.70	88.45	40,781
09 Jan 18	88.45000 -0.94	89.04	88.18	89.00	43,321
08 Jan 18	89.39000 -0.19	89.39	88.44	89.06	34,212
05 Jan 18	89.58000 -0.22	90.66	89.18	89.75	14,097
04 Jan 18	89.80000 -0.29	90.55	89.29	90.09	15,768
03 Jan 18	90.09000 -0.05	90.14	89.51	89.51	11,070
02 Jan 18	90.14000 -0.37	91.26	89.90	90.84	9,162
29 Dec 17	90.51000 +0.97	90.51	89.50	89.98	21,423
28 Dec 17	89.54000 -0.46	89.77	89.37	89.52	9,299
27 Dec 17	90.00000 -0.05	90.00	89.06	89.58	13,066
22 Dec 17	90.05000 +0.07	91.27	89.47	89.47	13,512
21 Dec 17	89.98000 +0.62	90.58	89.16	89.16	11,118
20 Dec 17	89.36000 +0.45	89.51	88.87	88.91	6,126
19 Dec 17	88.91000 -0.41	90.02	88.71	89.13	19,328
18 Dec 17	89.32000 -1.34	90.96	89.32	90.42	5,088
15 Dec 17	90.66000 +0.27	91.42	90.44	91.01	33,761
14 Dec 17	90.39000 -1.47	91.95	90.39	91.77	23,617
13 Dec 17	91.86000 -0.14	92.00	91.46	91.48	8,741
12 Dec 17	92.00000 +0.21	92.11	91.41	92.08	6,363
11 Dec 17	91.79000 -0.21	92.48	91.63	92.48	9,270
08 Dec 17	92.00000 +0.00	92.49	91.72	92.10	21,531
07 Dec 17	92.00000 -0.50	92.27	91.85	92.24	25,323
06 Dec 17	92.50000 -2.24	94.72	92.35	94.53	15,921
05 Dec 17	94.74000 -0.41	95.62	94.69	95.62	13,388
04 Dec 17	95.15000 -1.72	96.79	94.95	96.79	11,252
01 Dec 17	96.87000 +0.30	96.87	94.02	96.37	21,522
30 Nov 17	96.57000 +0.64	96.75	95.75	96.15	26,454
29 Nov 17	95.93000 +0.14	96.45	95.62	95.63	20,179
28 Nov 17	95.79000 +1.55	95.80	93.62	94.44	43,432
27 Nov 17	94.24000 -0.62	95.32	94.10	95.16	27,711
24 Nov 17	94.86000 +0.53	95.51	94.04	94.60	32,589
23 Nov 17	94.33000 +0.54	94.80	93.64	93.79	15,761
22 Nov 17	93.79000 -1.63	95.79	93.33	95.48	28,908
21 Nov 17	95.42000 +2.95	96.31	92.35	92.93	55,298
20 Nov 17	92.47000 +1.03	93.14	91.50	91.50	33,074
17 Nov 17	91.44000 +1.53	91.44	89.02	89.95	52,999
16 Nov 17	89.91000 +2.21	89.97	87.35	87.78	35,219
15 Nov 17	87.70000 +0.31	87.77	85.95	87.54	42,651
14 Nov 17	87.39000 -0.40	87.77	86.21	87.29	35,996
13 Nov 17	87.79000 +0.25	88.65	86.79	87.39	35,089
10 Nov 17	87.54000 +0.14	89.15	86.48	87.40	46,358
09 Nov 17	87.40000 +0.49	88.24	86.00	86.45	45,986
08 Nov 17	86.91000 +2.10	87.07	84.24	84.24	81,823
07 Nov 17	84.81000 +2.27	85.00	81.49	83.16	96,171
06 Nov 17	82.54000 -1.54	86.70	82.20	84.90	94,522
03 Nov 17	84.08000 -2.57	86.48	83.50	85.70	43,969
02 Nov 17	86.65000 +0.38	87.60	85.48	86.88	27,221
01 Nov 17	86.27000 -1.67	88.48	85.45	88.48	19,062
31 Oct 17	87.94000 +1.85	88.47	85.91	85.91	16,645
30 Oct 17	86.09000 +0.19	87.80	86.01	86.45	12,852
27 Oct 17	85.90000 +1.36	87.19	84.60	84.61	38,183
26 Oct 17	84.54000 +0.09	85.56	84.08	84.45	21,836
25 Oct 17	84.45000 -0.25	84.79	83.98	84.70	19,271
24 Oct 17	84.70000 +0.47	85.45	84.30	84.30	30,632
23 Oct 17	84.23000 +0.13	84.74	83.90	84.08	10,427
20 Oct 17	84.10000 +1.14	84.49	82.60	82.60	24,267
19 Oct 17	82.96000 -0.03	83.20	82.15	82.15	19,872
18 Oct 17	82.99000 +0.63	83.43	82.29	82.50	14,345
17 Oct 17	82.36000 +0.25	82.78	81.76	82.11	17,228
16 Oct 17	82.11000 +0.86	82.11	81.18	81.35	25,253
13 Oct 17	81.25000 -0.83	82.18	81.25	81.75	52,197
12 Oct 17	82.08000 -0.39	82.25	81.66	82.05	24,828
11 Oct 17	82.47000 -0.53	82.80	81.94	82.69	18,844
10 Oct 17	83.00000 +0.00	83.96	82.65	83.96	27,462
06 Oct 17	83.00000 -1.39	83.53	82.20	83.53	28,975
05 Oct 17	84.39000 +0.22	84.81	83.99	84.31	20,267
04 Oct 17	84.17000 +1.26	84.71	83.14	83.26	16,675
03 Oct 17	82.91000 +0.09	83.30	82.62	83.15	20,250
02 Oct 17	82.82000 +0.94	83.33	82.09	82.45	30,346
29 Sep 17	81.88000 +0.79	82.20	80.85	81.00	98,262
28 Sep 17	81.09000 +1.12	81.48	79.53	80.16	23,757
27 Sep 17	79.97000 +1.65	81.10	78.22	78.22	37,724
26 Sep 17	78.32000 +0.30	78.89	77.61	78.39	18,488
25 Sep 17	78.02000 +0.11	78.33	77.41	78.00	27,623
22 Sep 17	77.91000 -1.11	79.10	77.83	78.96	25,300
21 Sep 17	79.02000 -0.89	79.91	78.59	79.91	24,710
20 Sep 17	79.91000 -0.67	80.43	78.89	80.11	13,080
19 Sep 17	80.58000 +0.70	80.70	79.72	79.99	23,494
18 Sep 17	79.88000 +0.23	79.90	79.00	79.65	10,874
15 Sep 17	79.65000 +0.06	79.99	79.05	79.48	21,503
14 Sep 17	79.59000 +1.68	79.59	77.67	77.71	9,655
13 Sep 17	77.91000 -2.14	80.15	77.65	80.06	13,515
12 Sep 17	80.05000 +0.91	80.30	79.12	79.25	25,697
11 Sep 17	79.14000 -0.54	80.08	78.90	80.08	41,599
08 Sep 17	79.68000 -1.82	81.29	79.52	81.29	24,150
07 Sep 17	81.50000 -0.87	83.00	81.50	82.00	23,634
06 Sep 17	82.37000 +0.14	82.47	81.80	82.46	9,722
05 Sep 17	82.23000 -0.37	82.98	81.92	82.90	11,092
01 Sep 17	82.60000 +0.09	82.84	81.70	82.74	8,838
31 Aug 17	82.51000 +1.14	82.75	81.44	81.49	17,153
30 Aug 17	81.37000 +0.17	81.85	81.15	81.15	10,180
29 Aug 17	81.20000 +1.00	81.20	79.63	79.63	40,588
28 Aug 17	80.20000 -0.03	80.33	80.03	80.23	7,198
25 Aug 17	80.23000 +0.43	80.49	79.81	79.99	18,286
24 Aug 17	79.80000 +0.39	79.92	79.42	79.43	6,992
23 Aug 17	79.41000 +0.07	79.57	79.28	79.38	8,083
22 Aug 17	79.34000 +0.46	80.00	78.63	79.16	15,440
21 Aug 17	78.88000 +0.69	79.07	78.35	78.54	9,226
18 Aug 17	78.19000 -0.71	78.93	77.97	78.90	29,888
17 Aug 17	78.90000 -0.08	79.10	78.85	79.09	4,055
16 Aug 17	78.98000 -0.13	79.11	78.87	79.11	10,375
15 Aug 17	79.11000 +0.16	79.14	78.58	79.00	5,274
14 Aug 17	78.95000 +0.00	79.20	78.75	79.20	16,278
11 Aug 17	78.95000 +0.80	78.95	77.50	78.09	8,641
10 Aug 17	78.15000 -0.02	78.69	77.30	77.79	16,813
09 Aug 17	78.17000 -1.03	79.26	78.06	78.55	14,339
08 Aug 17	79.20000 +2.43	79.20	76.87	76.90	11,488
04 Aug 17	76.77000 +1.45	76.77	76.77	76.77	29,082
03 Aug 17	75.32000 -1.76	77.47	75.32	77.47	15,445
02 Aug 17	77.08000 +1.00	77.30	75.58	75.58	28,040
01 Aug 17	76.08000 -0.30	76.53	76.00	76.38	44,839
31 Jul 17	76.38000 +0.92	76.38	75.34	75.34	12,973
28 Jul 17	75.46000 -0.76	76.19	75.00	76.19	9,986
27 Jul 17	76.22000 +0.22	76.80	76.00	76.42	10,268
26 Jul 17	76.00000 -0.70	76.97	75.83	76.97	21,934
25 Jul 17	76.70000 +0.26	77.00	76.26	76.32	14,257
24 Jul 17	76.44000 +0.69	77.20	75.39	75.39	13,510
21 Jul 17	75.75000 -0.75	76.49	75.40	76.09	8,720
20 Jul 17	76.50000 +1.65	76.62	74.41	74.41	28,956
19 Jul 17	74.85000 +0.15	75.00	74.09	74.71	20,455
18 Jul 17	74.70000 +2.49	74.70	71.76	72.21	54,371
17 Jul 17	72.21000 +1.85	72.29	70.49	70.49	18,352
14 Jul 17	70.36000 +3.21	70.70	67.67	68.19	17,491
13 Jul 17	67.15500 -0.51	68.00	66.70	67.51	4,691
12 Jul 17	67.66000 -1.34	69.00	67.66	68.79	5,167
11 Jul 17	69.00000 -0.22	69.84	68.87	69.84	10,425
10 Jul 17	69.22000 +1.82	69.65	68.24	68.24	7,131
07 Jul 17	67.40000 +0.22	67.40	66.89	66.96	2,939
06 Jul 17	67.18000 +0.69	67.65	66.51	67.29	12,252
05 Jul 17	66.49000 -1.19	68.20	65.31	67.81	12,758
04 Jul 17	67.68000 +0.18	67.68	67.10	67.11	1,034
30 Jun 17	67.50000 -1.15	68.57	67.49	68.57	8,367
29 Jun 17	68.65000 -0.25	69.03	68.65	68.85	17,900
28 Jun 17	68.90000 +1.39	68.90	67.95	67.95	5,885
27 Jun 17	67.51000 -0.28	67.95	67.50	67.58	3,385
26 Jun 17	67.79000 -0.21	67.95	67.66	67.81	2,792
23 Jun 17	68.00000 +0.50	68.22	67.46	67.57	11,405
22 Jun 17	67.50000 +0.58	67.70	66.88	66.88	3,392
21 Jun 17	66.92000 +0.09	67.10	66.80	67.00	4,208
20 Jun 17	66.83000 +0.13	66.97	66.75	66.95	3,178
19 Jun 17	66.70000 +0.44	66.95	66.26	66.60	7,405
16 Jun 17	66.26000 -0.49	67.07	66.26	67.00	3,363
15 Jun 17	66.75000 -0.35	67.29	66.75	66.89	5,496
14 Jun 17	67.10000 +0.35	67.24	66.94	66.99	5,850
13 Jun 17	66.75000 +0.25	67.10	66.41	66.86	9,348
12 Jun 17	66.50000 +0.55	66.92	66.00	66.00	3,851
09 Jun 17	65.95000 -1.10	67.24	65.94	67.00	4,853
08 Jun 17	67.04500 +0.21	67.10	66.65	66.67	1,697
07 Jun 17	66.84000 -0.49	68.00	66.84	67.30	9,857
06 Jun 17	67.33000 -0.12	68.01	67.10	67.42	9,797
05 Jun 17	67.45000 -1.24	68.65	67.35	68.65	6,637
02 Jun 17	68.69000 +1.41	68.93	67.10	67.10	6,124
01 Jun 17	67.28000 +0.20	68.01	67.13	67.19	7,471
31 May 17	67.08000 -0.02	67.50	66.83	67.00	7,540
30 May 17	67.10000 +0.21	67.24	66.70	66.83	4,592
29 May 17	66.89000 +0.39	66.99	66.30	66.30	1,305
26 May 17	66.50000 -0.15	66.70	65.91	66.09	14,168
25 May 17	66.65000 -0.20	67.20	66.65	66.71	7,639
24 May 17	66.85000 -0.45	67.29	66.65	67.29	6,509
23 May 17	67.30000 -0.15	67.72	66.81	67.03	7,305
19 May 17	67.45000 +0.71	67.45	66.67	66.67	11,503
18 May 17	66.74000 +0.09	66.76	66.52	66.75	3,877
17 May 17	66.65000 -1.63	68.07	66.65	68.01	18,664
16 May 17	68.28000 -0.43	68.44	68.28	68.41	3,991
15 May 17	68.71000 +0.43	68.71	68.50	68.50	1,700
12 May 17	68.28000 -0.18	68.65	68.28	68.50	1,875
11 May 17	68.46000 -0.55	69.01	68.27	68.71	14,437
10 May 17	69.01000 +0.05	69.30	68.58	68.72	4,708
09 May 17	68.96000 -0.24	69.25	68.86	69.25	1,915
08 May 17	69.20000 -0.13	69.74	68.77	69.43	8,385
05 May 17	69.33000 +0.33	69.33	68.89	68.97	2,591
04 May 17	69.00000 -0.64	69.79	68.79	69.79	4,843
03 May 17	69.64000 -0.09	69.80	69.37	69.75	15,213
02 May 17	69.73000 +0.44	70.00	69.60	69.97	11,199
01 May 17	69.29000 +0.95	69.47	68.54	68.54	7,394
28 Apr 17	68.34000 +0.09	68.78	68.15	68.52	11,346
27 Apr 17	68.25000 +1.40	68.40	66.90	66.90	8,216
26 Apr 17	66.85000 +0.45	66.85	66.45	66.45	8,273
25 Apr 17	66.40000 -0.34	66.74	66.31	66.74	9,470
24 Apr 17	66.74000 -0.23	67.35	66.74	67.09	6,104
21 Apr 17	66.97000 -0.11	67.15	66.90	66.91	3,562
20 Apr 17	67.08000 -0.04	67.37	67.02	67.37	3,182
19 Apr 17	67.12000 +0.72	67.67	66.74	66.74	8,627
18 Apr 17	66.40000 +0.28	66.40	65.87	66.10	16,983
17 Apr 17	66.12000 +1.38	66.22	64.75	64.80	10,260
13 Apr 17	64.74500 -0.49	65.77	64.67	65.19	14,184
12 Apr 17	65.23000 +1.32	65.33	63.95	64.00	21,790
11 Apr 17	63.91000 +1.66	64.00	62.25	62.30	20,086
10 Apr 17	62.25000 +0.26	62.30	61.50	62.03	32,901
07 Apr 17	61.99000 +2.67	62.25	59.40	59.40	13,506
06 Apr 17	59.32000 +0.33	59.39	58.30	59.00	17,802
05 Apr 17	58.99000 -0.63	59.70	58.91	59.70	14,222
04 Apr 17	59.62000 -0.21	59.96	59.62	59.83	5,065
03 Apr 17	59.83000 +0.27	59.93	59.45	59.56	3,005
31 Mar 17	59.56000 +0.30	59.56	59.00	59.26	19,533
30 Mar 17	59.26000 -0.09	59.50	59.09	59.09	4,289
29 Mar 17	59.35000 -0.24	59.69	58.90	59.69	9,703
28 Mar 17	59.59000 +0.16	59.75	59.31	59.40	3,838
27 Mar 17	59.43000 -0.67	60.10	59.10	60.10	7,081
24 Mar 17	60.10000 +0.39	60.14	59.87	59.87	1,810
23 Mar 17	59.71000 +0.86	59.93	59.00	59.00	4,883
22 Mar 17	58.85000 -1.05	59.90	58.70	59.90	6,826
21 Mar 17	59.90000 -0.20	60.39	59.72	60.10	7,821
20 Mar 17	60.10000 -0.84	60.97	59.99	60.94	6,167
17 Mar 17	60.94000 -0.34	61.20	60.60	61.19	10,757
16 Mar 17	61.28000 -0.16	61.79	61.26	61.55	4,250
15 Mar 17	61.44000 +0.24	61.63	61.30	61.40	4,371
14 Mar 17	61.20000 -0.30	61.67	61.20	61.67	3,964
13 Mar 17	61.50000 +0.05	61.66	61.47	61.58	2,990
10 Mar 17	61.45000 +0.32	61.59	61.16	61.50	5,673
09 Mar 17	61.13000 -0.05	61.30	61.10	61.29	3,767
08 Mar 17	61.18000 -0.03	61.24	61.01	61.18	1,431
07 Mar 17	61.21000 -0.10	61.45	61.01	61.31	6,083
06 Mar 17	61.31000 -0.38	61.65	60.60	61.51	8,884
03 Mar 17	61.69000 -0.26	62.17	61.52	61.96	15,442
02 Mar 17	61.95000 -0.12	62.25	61.95	61.97	10,474
01 Mar 17	62.07000 +0.07	62.25	62.00	62.08	18,930
28 Feb 17	62.00000 +0.03	62.30	61.76	62.30	9,862
27 Feb 17	61.97000 +0.02	62.20	61.62	61.73	5,480
24 Feb 17	61.95000 -0.73	62.68	61.55	62.68	5,036
23 Feb 17	62.68000 -0.26	63.20	62.41	62.71	10,776
22 Feb 17	62.94000 -0.05	63.09	62.83	63.05	6,976
21 Feb 17	62.99000 -0.13	63.14	62.93	62.93	3,345
17 Feb 17	63.12000 +0.12	63.20	63.00	63.00	7,758
16 Feb 17	63.00000 -0.02	63.15	62.51	62.51	9,418
15 Feb 17	63.02000 -0.06	63.09	62.74	63.09	6,679
14 Feb 17	63.08000 -0.07	63.15	62.79	63.15	4,145
13 Feb 17	63.15000 +0.24	63.38	63.04	63.21	7,184
10 Feb 17	62.91000 -0.63	63.56	62.91	63.45	11,459
09 Feb 17	63.54000 +1.17	63.54	62.50	62.50	11,446
08 Feb 17	62.37000 -0.13	62.75	62.27	62.27	10,965
07 Feb 17	62.50000 -0.23	62.70	62.11	62.60	10,419
06 Feb 17	62.73000 -0.07	62.98	62.65	62.70	6,863
03 Feb 17	62.80000 +0.08	63.25	62.80	63.01	9,134
02 Feb 17	62.72500 -0.05	63.13	62.60	62.98	7,410
01 Feb 17	62.77000 +0.87	62.77	61.57	61.57	32,060
31 Jan 17	61.90000 -0.44	62.15	61.80	61.80	9,336
30 Jan 17	62.34000 -0.84	63.18	62.20	63.18	6,764
27 Jan 17	63.18000 +0.02	63.44	63.02	63.44	7,209
26 Jan 17	63.16000 +0.27	63.28	62.76	62.76	17,663
25 Jan 17	62.89000 +0.47	62.99	62.10	62.42	23,096
24 Jan 17	62.42000 +0.74	62.43	61.66	61.88	15,793
23 Jan 17	61.68000 -0.02	61.85	61.51	61.70	12,741
20 Jan 17	61.70000 +0.65	62.10	61.20	61.65	32,815
19 Jan 17	61.05000 +0.75	61.31	60.25	60.31	25,098
18 Jan 17	60.30000 +0.50	60.64	59.60	59.99	15,983
17 Jan 17	59.80000 -0.20	60.35	59.62	59.99	17,803
16 Jan 17	60.00000 +0.37	60.00	59.00	59.26	6,606
13 Jan 17	59.63000 +2.52	59.87	57.57	57.57	17,019
12 Jan 17	57.11000 +0.33	57.41	56.55	56.55	13,348
11 Jan 17	56.78000 +0.25	56.78	56.03	56.03	10,517
10 Jan 17	56.53000 -0.61	57.50	56.40	57.44	16,553
09 Jan 17	57.14000 -0.11	57.25	57.00	57.25	5,700
06 Jan 17	57.25000 +0.26	57.35	56.63	56.63	8,344
05 Jan 17	56.99000 +0.40	57.03	56.45	56.59	16,432
04 Jan 17	56.59000 +0.67	57.23	55.92	55.92	19,713
03 Jan 17	55.92000 -0.80	56.40	55.88	56.36	8,963
30 Dec 16	56.72000 +0.15	56.72	56.37	56.55	5,932
29 Dec 16	56.57000 +0.30	56.57	56.32	56.50	2,503
28 Dec 16	56.27000 +0.14	56.67	55.95	56.12	8,276
23 Dec 16	56.13000 +0.38	56.20	55.67	55.82	10,907
22 Dec 16	55.75000 +0.63	55.75	55.15	55.47	9,588
21 Dec 16	55.12000 -0.83	56.32	55.12	55.65	13,392
20 Dec 16	55.95000 +0.19	56.20	55.51	55.86	10,161
19 Dec 16	55.76000 -0.24	56.09	55.76	55.83	4,111
16 Dec 16	56.00000 +0.00	56.15	55.97	56.04	12,460
15 Dec 16	56.00000 +0.46	56.00	55.70	55.72	36,391
14 Dec 16	55.54000 -0.26	55.80	55.45	55.58	5,941
13 Dec 16	55.80000 -0.05	56.08	55.64	56.00	6,935
12 Dec 16	55.85000 -0.22	56.06	55.21	55.50	11,327
09 Dec 16	56.07000 -0.03	56.44	55.91	56.30	15,400
08 Dec 16	56.10000 +0.57	56.14	55.58	55.60	12,172
07 Dec 16	55.53000 +0.38	55.58	55.11	55.15	11,511
06 Dec 16	55.15000 +0.35	55.16	54.52	54.62	3,555
05 Dec 16	54.80000 +0.56	54.85	54.00	54.24	7,758
02 Dec 16	54.24000 +0.59	54.79	54.14	54.40	11,903
01 Dec 16	53.65000 -1.30	55.19	53.45	54.92	5,085
30 Nov 16	54.95000 -0.55	55.63	54.86	55.51	24,612
29 Nov 16	55.50000 +0.98	55.50	54.39	54.48	13,170
28 Nov 16	54.52000 +0.21	54.60	54.18	54.51	17,119
25 Nov 16	54.31000 +0.25	55.10	54.19	54.19	4,383
24 Nov 16	54.06000 +0.21	54.20	53.85	53.88	6,463
23 Nov 16	53.85000 -0.22	54.30	53.85	54.24	12,857
22 Nov 16	54.07000 -0.76	54.07	53.76	53.76	16,817
21 Nov 16	54.83000 +1.89	54.83	52.80	53.18	20,963
18 Nov 16	52.94000 +0.14	53.24	52.45	52.94	4,189
17 Nov 16	52.80000 +0.83	52.95	51.66	51.66	12,127
16 Nov 16	51.97000 +0.10	52.27	51.12	51.84	44,995
15 Nov 16	51.87000 +1.79	52.03	50.13	50.52	56,328
14 Nov 16	50.08000 -0.12	50.26	49.55	50.26	15,176
11 Nov 16	50.20000 +0.53	50.23	49.67	49.67	9,425
10 Nov 16	49.67000 +0.10	49.92	49.24	49.60	71,201
09 Nov 16	49.57000 +0.00	50.10	48.99	49.00	11,726
08 Nov 16	49.57000 +1.13	50.02	48.59	48.59	8,225
07 Nov 16	48.44000 -0.57	49.94	48.14	49.03	19,868
04 Nov 16	49.01000 +0.02	49.60	49.01	49.25	56,816
03 Nov 16	48.99000 +0.59	49.85	47.55	48.25	26,681
02 Nov 16	48.40000 -0.45	48.51	48.00	48.51	2,503
01 Nov 16	48.85000 -0.60	49.73	48.84	49.55	12,874
31 Oct 16	49.45000 -0.27	49.51	49.36	49.51	2,089
28 Oct 16	49.72000 -0.15	50.22	49.72	49.97	4,892
27 Oct 16	49.87000 +0.43	49.94	49.55	49.69	1,996
26 Oct 16	49.44000 -0.35	49.95	49.41	49.41	2,445
25 Oct 16	49.79000 +0.38	49.79	49.55	49.60	2,108
24 Oct 16	49.41000 -0.07	49.75	49.16	49.75	2,090
21 Oct 16	49.48000 -0.34	49.84	49.16	49.81	8,075
20 Oct 16	49.82000 -0.49	50.04	49.61	50.04	8,056
19 Oct 16	50.31000 -0.34	50.80	50.15	50.26	5,005
18 Oct 16	50.65000 +0.67	50.83	49.90	49.90	1,472
17 Oct 16	49.98000 +0.12	50.50	49.96	49.99	3,307
14 Oct 16	49.86000 +0.16	50.05	49.75	49.81	5,490
13 Oct 16	49.70000 -0.38	49.98	49.55	49.76	18,060
12 Oct 16	50.08000 +0.21	50.16	49.81	50.07	81,481
11 Oct 16	49.87000 -0.32	50.03	49.69	50.03	4,227
07 Oct 16	50.19000 -0.88	50.99	49.67	50.99	40,109
06 Oct 16	51.07000 -0.15	51.83	51.00	51.57	3,671
05 Oct 16	51.22000 -0.72	51.97	51.17	51.97	5,798
04 Oct 16	51.94000 +0.11	52.00	51.75	52.00	139,675
03 Oct 16	51.83000 +0.41	52.00	51.29	51.29	3,181
30 Sep 16	51.42000 -0.75	52.10	51.42	52.07	7,225
29 Sep 16	52.17000 +0.32	52.35	51.75	51.75	10,835
28 Sep 16	51.85000 +1.00	51.85	50.55	50.55	13,429
27 Sep 16	50.85000 -0.04	51.00	50.41	50.43	18,267
26 Sep 16	50.89000 -0.84	51.37	50.54	51.01	14,505
23 Sep 16	51.73000 +0.47	51.85	51.35	51.49	12,927
22 Sep 16	51.26000 +0.45	51.85	50.84	50.84	13,975
21 Sep 16	50.81000 -0.19	50.81	50.64	50.67	117,624
20 Sep 16	51.00000 +0.61	51.09	50.35	50.35	11,565
19 Sep 16	50.39000 +0.25	50.48	50.15	50.26	12,153
16 Sep 16	50.14000 -0.54	50.51	49.85	50.51	9,824
15 Sep 16	50.68000 -0.56	51.25	50.51	51.25	13,202
14 Sep 16	51.24000 +0.37	51.75	50.80	50.80	13,642
13 Sep 16	50.87000 -0.28	51.46	50.75	50.75	6,156
12 Sep 16	51.15000 +0.83	51.15	50.64	51.00	1,916
09 Sep 16	50.32000 -1.68	52.00	50.28	52.00	13,733
08 Sep 16	52.00000 +1.00	52.00	51.00	51.00	4,619
07 Sep 16	51.00000 -0.29	51.32	50.80	51.32	93,880
06 Sep 16	51.29000 -0.11	51.49	50.81	51.00	3,257
02 Sep 16	51.40000 +0.57	51.50	51.10	51.48	3,619
01 Sep 16	50.83000 +0.21	51.50	50.70	50.70	4,684
31 Aug 16	50.62000 +0.35	50.70	50.31	50.47	8,540
30 Aug 16	50.27000 -0.10	50.60	50.22	50.35	24,797
29 Aug 16	50.37000 -0.06	51.14	50.37	50.57	4,389
26 Aug 16	50.43000 +0.18	51.18	50.39	50.98	19,756
25 Aug 16	50.25000 -0.77	51.02	50.25	51.02	1,090
24 Aug 16	51.02000 -0.33	51.35	51.02	51.35	3,489
23 Aug 16	51.35000 +0.55	51.38	51.00	51.00	8,012
22 Aug 16	50.80000 -0.79	50.95	50.80	50.80	2,442
19 Aug 16	51.59000 +0.93	51.59	50.60	50.80	4,490
18 Aug 16	50.66000 -0.12	51.59	50.40	50.99	7,086
17 Aug 16	50.78000 -0.24	51.35	50.78	51.26	1,811
16 Aug 16	51.02000 -0.24	51.26	50.90	51.26	1,839
15 Aug 16	51.26000 -0.03	51.50	51.15	51.16	1,550
12 Aug 16	51.29000 +0.32	51.81	50.88	51.81	3,315
11 Aug 16	50.97000 -0.22	51.53	50.86	51.33	3,398
10 Aug 16	51.19000 -0.31	51.97	51.11	51.97	6,556
09 Aug 16	51.50000 +0.30	52.00	51.50	51.96	8,350
08 Aug 16	51.20000 -0.87	52.07	51.20	52.07	2,981
05 Aug 16	52.07000 +1.41	52.07	50.79	50.99	12,505
04 Aug 16	50.66000 -0.21	51.17	50.41	51.17	6,025
03 Aug 16	50.87000 -0.62	51.65	50.65	51.49	4,012
02 Aug 16	51.49000 -1.10	52.75	51.49	52.75	5,744
29 Jul 16	52.59000 +0.31	52.60	52.28	52.28	2,525
28 Jul 16	52.28000 +0.00	52.46	50.99	52.46	2,685
27 Jul 16	52.28000 +1.28	52.28	51.25	51.25	77,100
26 Jul 16	51.00000 -0.75	51.75	51.00	51.75	32,900
25 Jul 16	51.75000 -0.05	52.25	51.75	52.25	3,530
22 Jul 16	51.80000 +0.39	52.42	51.52	51.52	5,959
21 Jul 16	51.41000 -0.19	51.67	51.35	51.61	3,819
20 Jul 16	51.60000 +0.64	51.60	51.01	51.01	52,527
19 Jul 16	50.96000 -0.24	51.52	50.84	51.34	5,051
18 Jul 16	51.20000 +0.32	51.20	50.71	50.78	7,977
15 Jul 16	50.88000 -0.06	51.02	50.75	50.75	10,018
14 Jul 16	50.94000 +0.67	51.50	50.11	50.11	86,959
13 Jul 16	50.27000 -0.23	51.15	50.25	50.38	42,202
12 Jul 16	50.50000 +0.11	50.51	49.29	50.30	103,783
11 Jul 16	50.39000 +0.21	50.44	49.85	50.01	42,465
08 Jul 16	50.18000 -0.62	51.33	49.20	51.33	59,659
07 Jul 16	50.80000 -4.91	55.00	50.60	55.00	31,812
06 Jul 16	55.71000 -0.30	56.55	55.55	56.00	6,739
05 Jul 16	56.01000 +0.30	56.50	55.46	55.46	4,352
04 Jul 16	55.71000 -0.12	56.01	55.71	55.90	1,988
30 Jun 16	55.83000 +0.23	55.90	55.35	55.35	12,301
29 Jun 16	55.60000 +1.08	55.60	54.00	55.20	12,800
28 Jun 16	54.52000 +0.61	54.80	54.01	54.80	2,717
27 Jun 16	53.91000 -0.20	54.04	53.35	53.70	4,409
24 Jun 16	54.11000 -1.09	54.99	52.97	53.88	15,872
23 Jun 16	55.20000 +0.52	55.20	55.15	55.20	1,258
22 Jun 16	54.68000 -0.94	55.65	54.65	55.35	4,901
21 Jun 16	55.62000 +0.61	55.62	55.30	55.46	2,052
20 Jun 16	55.01000 +0.28	55.23	55.01	55.23	575
17 Jun 16	54.73000 -0.29	55.37	54.65	55.01	5,194
16 Jun 16	55.02000 -0.03	55.75	54.93	55.75	3,489
15 Jun 16	55.05000 -0.04	55.57	55.00	55.47	4,003
14 Jun 16	55.09000 -0.08	55.50	55.01	55.01	2,703
13 Jun 16	55.17000 -0.01	55.65	54.90	54.90	6,532
10 Jun 16	55.18000 -0.50	55.66	54.98	55.45	2,772
09 Jun 16	55.68000 +0.02	56.30	55.50	55.75	6,500
08 Jun 16	55.66000 -0.27	56.02	55.27	55.27	5,224
07 Jun 16	55.93000 +0.14	56.75	55.80	56.08	4,986
06 Jun 16	55.79000 +0.19	56.02	55.64	55.65	3,301
03 Jun 16	55.60000 -0.17	55.95	55.55	55.61	2,441
02 Jun 16	55.77000 -0.60	56.25	55.75	56.25	2,067
01 Jun 16	56.37000 +0.11	56.50	55.91	55.91	2,866
31 May 16	56.26000 +0.36	56.58	55.85	55.93	7,455
30 May 16	55.90000 +0.25	56.86	55.45	55.75	5,726
27 May 16	55.65000 +1.05	55.89	54.75	54.76	5,618
26 May 16	54.60000 -0.14	55.14	54.60	54.60	1,575
25 May 16	54.74000 -0.45	55.09	54.50	55.09	4,706
24 May 16	55.19000 +1.58	55.31	53.68	55.09	6,583
20 May 16	53.61000 -0.23	54.25	53.60	54.21	4,840
19 May 16	53.84000 +0.24	54.72	53.77	54.71	1,046
18 May 16	53.60000 -0.90	54.36	53.48	54.25	3,995
17 May 16	54.50000 -0.73	55.07	54.49	55.01	3,729
16 May 16	55.23000 +1.51	55.25	53.81	53.81	3,337
13 May 16	53.72000 -0.78	54.42	53.15	54.35	4,123
12 May 16	54.50000 +0.80	54.50	54.21	54.45	5,540
11 May 16	53.70000 -0.15	54.37	53.70	53.99	2,091
10 May 16	53.85000 +0.31	54.05	53.54	53.54	3,139
09 May 16	53.54000 -0.56	54.10	53.54	54.10	2,426
06 May 16	54.10000 +0.21	54.16	53.46	53.87	4,642
05 May 16	53.89000 +0.44	54.22	53.67	53.70	4,896
04 May 16	53.45000 +0.00	53.64	53.04	53.04	1,585
03 May 16	53.45000 +0.10	53.45	52.92	53.00	4,837
02 May 16	53.35000 +2.03	53.39	51.89	51.95	7,378
29 Apr 16	51.32000 +0.62	51.32	50.20	50.85	36,790
28 Apr 16	50.70000 -1.47	52.21	50.70	52.21	9,765
27 Apr 16	52.17000 +0.01	52.42	51.60	52.42	2,219
26 Apr 16	52.16000 -0.05	52.42	51.84	52.25	8,593
25 Apr 16	52.21000 +0.13	52.21	51.91	51.91	24,096
22 Apr 16	52.08000 -0.87	52.60	52.06	52.58	9,921
21 Apr 16	52.95000 -0.40	53.35	52.59	53.35	2,174
20 Apr 16	53.35000 +0.79	53.35	52.50	52.60	4,293
19 Apr 16	52.56000 -0.97	53.71	52.56	53.65	11,791
18 Apr 16	53.53000 +0.93	53.53	52.96	52.96	9,143
15 Apr 16	52.60000 -0.07	52.80	51.65	52.50	7,121
14 Apr 16	52.67000 -0.84	53.75	51.91	53.75	2,509
13 Apr 16	53.51000 -0.44	54.49	52.80	54.01	10,980
12 Apr 16	53.95000 -0.31	53.95	53.45	53.51	15,607
11 Apr 16	54.26000 +0.11	54.37	53.95	54.17	1,676
08 Apr 16	54.15000 -0.80	55.03	54.00	55.03	10,874
07 Apr 16	54.95000 +0.53	55.15	53.41	54.99	6,392
06 Apr 16	54.42000 -1.81	55.99	54.32	55.99	3,083
05 Apr 16	56.23000 -0.72	56.87	56.03	56.54	3,645
04 Apr 16	56.95000 +0.92	57.47	56.03	57.47	4,515
01 Apr 16	56.03000 -0.87	56.87	55.86	56.76	6,059
31 Mar 16	56.90000 +0.35	57.58	56.00	56.37	20,013
30 Mar 16	56.55000 +0.68	56.85	55.99	56.45	8,253
29 Mar 16	55.87000 +0.72	56.06	55.62	55.62	6,060
28 Mar 16	55.15000 +0.21	55.15	54.34	54.34	1,924
24 Mar 16	54.94000 -0.75	55.45	54.55	55.45	1,570
23 Mar 16	55.69000 -1.22	56.51	55.45	56.51	1,728
22 Mar 16	56.91000 -0.59	57.13	56.65	56.98	3,160
21 Mar 16	57.50000 -0.32	57.72	57.11	57.13	7,074
18 Mar 16	57.82000 +0.23	57.82	56.96	57.39	5,440
17 Mar 16	57.59000 +1.44	57.64	55.58	55.58	7,492
16 Mar 16	56.15000 +0.24	57.21	54.90	57.21	2,983
15 Mar 16	55.91000 +0.74	55.91	54.89	55.20	16,750
14 Mar 16	55.17000 +0.09	55.65	54.95	55.01	18,961
11 Mar 16	55.08000 +0.38	56.12	54.44	54.47	59,198
10 Mar 16	54.70000 +0.53	54.75	53.85	54.01	6,920
09 Mar 16	54.17000 -0.11	54.39	54.12	54.30	6,344
08 Mar 16	54.28000 -0.02	54.28	53.67	53.76	2,586
07 Mar 16	54.30000 +0.63	54.60	53.76	53.76	6,497
04 Mar 16	53.67000 +0.15	53.80	53.35	53.61	4,480
03 Mar 16	53.52000 +0.33	53.85	52.99	53.01	19,316
02 Mar 16	53.19000 +0.39	53.24	52.71	52.90	2,191
01 Mar 16	52.80000 -0.24	53.46	52.54	53.46	18,665
29 Feb 16	53.04000 +0.29	53.04	52.31	52.44	4,999
26 Feb 16	52.75000 +0.49	52.75	52.51	52.62	842
25 Feb 16	52.26000 -0.21	52.58	51.94	52.58	14,094
24 Feb 16	52.47000 -0.53	53.00	52.25	53.00	3,875
23 Feb 16	53.00000 -1.00	53.87	53.00	53.53	1,991
22 Feb 16	54.00000 +1.00	54.14	53.00	53.00	14,157
19 Feb 16	53.00000 -0.47	53.05	52.50	52.56	5,336
18 Feb 16	53.47000 +0.23	53.80	53.00	53.00	16,139
17 Feb 16	53.24000 +0.61	53.61	53.01	53.15	5,104
16 Feb 16	52.63000 +0.91	52.88	51.51	51.99	22,952
12 Feb 16	51.72000 +0.26	51.96	51.38	51.55	5,543
11 Feb 16	51.46000 -0.56	52.07	50.40	51.23	4,138
10 Feb 16	52.02000 +0.26	52.40	51.68	52.08	31,948
09 Feb 16	51.76000 -0.43	52.37	51.60	52.37	1,816
08 Feb 16	52.19000 -0.21	52.47	51.21	52.47	18,180
05 Feb 16	52.40000 +0.71	52.57	51.75	51.76	29,082
04 Feb 16	51.69000 +0.06	51.94	51.05	51.05	5,175
03 Feb 16	51.63000 -0.93	52.89	51.26	52.56	7,495
02 Feb 16	52.56000 +0.50	52.56	51.34	51.56	11,984
01 Feb 16	52.06000 -1.49	52.65	51.00	52.65	4,052
29 Jan 16	53.55000 +0.67	53.55	52.74	53.00	13,287
28 Jan 16	52.88000 +1.37	52.99	52.15	52.71	6,300
27 Jan 16	51.51000 -0.11	52.19	51.29	51.71	40,178
26 Jan 16	51.62000 +0.50	52.00	51.05	51.50	30,436
25 Jan 16	51.12000 -0.61	51.73	50.72	51.73	4,638
22 Jan 16	51.73000 +0.37	52.02	51.29	52.00	3,601
21 Jan 16	51.36000 +0.23	52.44	50.90	50.95	10,371
20 Jan 16	51.13000 +1.11	51.13	49.01	49.02	6,591
19 Jan 16	50.02000 +1.62	50.19	48.96	48.96	21,243
18 Jan 16	48.40000 -1.31	49.50	48.18	49.44	8,900
15 Jan 16	49.71000 -1.43	50.95	49.31	50.41	7,541
14 Jan 16	51.14000 +0.74	51.61	49.98	51.19	8,907
13 Jan 16	50.40000 -0.28	52.60	50.22	51.98	10,541
12 Jan 16	50.68000 +0.32	51.69	50.50	50.98	14,412
11 Jan 16	50.36000 +0.25	50.60	50.00	50.42	4,147
08 Jan 16	50.11000 +0.26	50.50	50.10	50.25	13,956
07 Jan 16	49.85000 -1.42	51.05	49.51	51.05	8,995
06 Jan 16	51.27000 +0.27	51.45	50.75	50.75	2,098
05 Jan 16	51.00000 -0.44	51.44	51.00	51.44	6,450
04 Jan 16	51.44000 +0.19	51.44	50.75	50.75	3,333
31 Dec 15	51.25000 -1.03	52.16	51.25	52.15	2,703
30 Dec 15	52.28000 -0.32	52.38	52.15	52.36	1,765
29 Dec 15	52.60000 +0.65	52.79	52.00	52.00	4,420
24 Dec 15	51.95000 -0.38	52.10	51.27	52.10	5,548
23 Dec 15	52.33000 +0.12	52.50	52.06	52.46	4,971
22 Dec 15	52.21000 -0.05	52.30	51.35	52.30	14,261
21 Dec 15	52.26000 -0.77	52.81	50.37	52.81	11,569
18 Dec 15	53.03000 +0.63	53.03	51.38	51.72	9,130
17 Dec 15	52.40000 -1.07	53.33	51.80	53.33	2,320
16 Dec 15	53.47000 +1.84	53.77	51.49	51.50	13,063
15 Dec 15	51.63000 +0.93	51.96	51.12	51.96	37,784
14 Dec 15	50.70000 +0.00	50.89	50.19	50.19	5,363
11 Dec 15	50.70000 -0.70	51.27	50.25	51.00	9,612
10 Dec 15	51.40000 +0.36	51.43	50.75	51.35	8,523
09 Dec 15	51.04000 -0.85	52.00	50.93	51.90	23,761
08 Dec 15	51.89000 -0.94	52.43	51.89	52.25	3,635
07 Dec 15	52.83000 -0.28	53.10	52.52	52.94	6,315
04 Dec 15	53.11000 -0.89	54.00	53.10	54.00	5,639
03 Dec 15	54.00000 -0.90	54.99	54.00	54.99	5,461
02 Dec 15	54.90000 -0.05	55.45	54.77	55.10	1,768
01 Dec 15	54.95000 +0.13	55.38	54.43	54.82	11,581
30 Nov 15	54.82000 -0.48	55.68	54.24	55.68	50,805
27 Nov 15	55.30000 +0.32	55.89	54.45	55.53	4,328
26 Nov 15	54.98000 +1.29	55.14	53.03	53.03	3,883
25 Nov 15	53.69000 -0.59	54.23	53.29	53.78	7,802
24 Nov 15	54.28000 -0.71	56.17	54.01	55.20	8,416
23 Nov 15	54.99000 -0.48	56.05	54.99	55.47	10,618
20 Nov 15	55.47000 +0.47	55.68	54.33	55.13	15,411
19 Nov 15	55.00000 -0.02	55.80	54.51	55.01	6,299
18 Nov 15	55.02000 -1.05	56.40	54.85	56.16	11,267
17 Nov 15	56.07000 -0.59	57.15	56.01	56.66	5,536
16 Nov 15	56.66000 +0.05	57.01	55.96	55.96	6,353
13 Nov 15	56.61000 +1.01	56.80	55.09	55.09	16,609
12 Nov 15	55.60000 -2.39	57.30	55.60	57.21	4,713
11 Nov 15	57.99000 +0.84	57.99	56.76	56.77	6,257
10 Nov 15	57.15000 +0.70	57.15	56.40	56.40	38,376
09 Nov 15	56.45000 -0.61	57.27	56.45	57.03	16,625
06 Nov 15	57.06000 +0.50	57.46	56.23	56.56	4,650
05 Nov 15	56.56000 +0.53	56.78	55.56	55.60	10,729
04 Nov 15	56.03000 +0.75	56.14	55.10	55.82	11,850
03 Nov 15	55.28000 -0.42	55.84	55.21	55.70	9,449
02 Nov 15	55.70000 +0.28	56.38	55.52	55.52	10,662
30 Oct 15	55.42000 -1.48	56.72	55.42	56.72	9,742
29 Oct 15	56.90000 +1.75	57.21	54.85	55.05	40,948
28 Oct 15	55.15000 +0.80	55.28	54.24	54.35	11,747
27 Oct 15	54.35000 +0.13	54.50	53.79	53.79	9,405
26 Oct 15	54.22000 +0.27	54.30	53.48	53.48	4,806
23 Oct 15	53.95000 +0.71	54.00	52.94	53.06	56,055
22 Oct 15	53.24000 +0.24	53.25	52.50	52.60	8,424
21 Oct 15	53.00000 +0.11	53.15	52.08	53.00	36,197
20 Oct 15	52.89000 +0.39	53.00	52.75	52.86	8,802
19 Oct 15	52.50000 +0.11	52.72	52.16	52.58	2,233
16 Oct 15	52.39000 -0.46	52.70	52.39	52.65	2,155
15 Oct 15	52.85000 -0.06	52.96	52.83	52.83	837
14 Oct 15	52.91000 +0.31	53.00	52.39	52.39	12,765
13 Oct 15	52.60000 -0.40	53.10	52.60	53.00	21,230
09 Oct 15	53.00000 +1.44	53.25	51.20	52.23	15,846
08 Oct 15	51.56000 +0.40	51.56	51.00	51.28	2,764
07 Oct 15	51.16000 -1.48	52.60	51.16	52.55	3,836
06 Oct 15	52.64000 -0.14	53.00	52.53	52.58	7,664
05 Oct 15	52.78000 +0.98	53.10	52.00	52.00	14,640
02 Oct 15	51.80000 -0.20	52.00	51.50	51.50	1,811
01 Oct 15	52.00000 -1.35	53.30	51.75	53.30	2,189
30 Sep 15	53.35000 +1.55	53.40	52.05	52.16	15,741
29 Sep 15	51.80000 +0.12	51.80	51.39	51.50	4,390
28 Sep 15	51.68000 -0.40	52.03	51.50	51.99	8,259
25 Sep 15	52.08000 -0.17	52.15	51.82	52.13	4,145
24 Sep 15	52.25000 -0.04	52.25	51.81	52.05	5,676
23 Sep 15	52.29000 +0.00	52.30	52.06	52.25	24,989
22 Sep 15	52.29000 +0.16	52.30	51.94	52.02	6,210
21 Sep 15	52.13000 +0.15	52.24	52.00	52.01	11,062
18 Sep 15	51.98000 +0.00	52.14	51.74	51.87	14,370
17 Sep 15	51.98000 +0.04	52.35	51.76	52.00	13,855
16 Sep 15	51.94000 -0.21	52.48	51.94	52.48	1,842
15 Sep 15	52.15000 -0.64	52.76	52.15	52.76	3,712
14 Sep 15	52.79000 -0.46	53.19	52.20	53.15	10,733
11 Sep 15	53.25000 -0.75	53.51	53.25	53.51	2,071
10 Sep 15	54.00000 -0.10	54.10	53.88	54.10	13,995
09 Sep 15	54.10000 -0.11	54.24	54.10	54.11	2,287
08 Sep 15	54.21000 +1.00	54.84	54.21	54.84	1,070
04 Sep 15	53.21000 +0.42	53.63	53.18	53.63	848
03 Sep 15	52.79000 -0.09	53.13	52.75	52.89	3,032
02 Sep 15	52.88000 -0.50	53.76	52.88	53.76	2,045
01 Sep 15	53.38000 -1.92	54.26	53.25	54.03	2,888
31 Aug 15	55.30000 +0.55	55.30	54.07	54.51	6,408
28 Aug 15	54.75000 -0.35	55.05	53.82	53.82	3,043
27 Aug 15	55.10000 +0.76	55.12	53.76	54.35	6,246
26 Aug 15	54.34000 +0.94	54.34	53.36	53.42	5,607
25 Aug 15	53.40000 -0.30	54.46	52.17	54.02	10,737
24 Aug 15	53.70000 -0.30	54.95	50.02	50.02	7,847
21 Aug 15	54.00000 -1.35	55.41	53.18	55.24	4,611
20 Aug 15	55.35000 -0.65	55.35	54.64	55.05	3,818
19 Aug 15	56.00000 -0.54	56.00	52.20	55.43	22,647
18 Aug 15	56.54000 +0.00	56.65	55.93	55.93	1,722
17 Aug 15	56.54000 -0.22	56.54	55.81	56.19	4,813
14 Aug 15	56.76000 +1.49	56.76	55.54	55.54	2,101
13 Aug 15	55.27000 +0.30	55.28	53.71	54.26	3,769
12 Aug 15	54.97000 -0.44	55.17	53.52	54.36	6,764
11 Aug 15	55.41500 -0.34	55.63	54.07	54.07	1,888
10 Aug 15	55.76000 +0.32	56.19	54.77	55.09	3,469
07 Aug 15	55.44000 -1.46	56.89	55.37	56.89	1,513
06 Aug 15	56.90000 +0.02	56.90	56.35	56.42	4,861
05 Aug 15	56.88000 +0.31	56.96	56.06	56.60	3,188
04 Aug 15	56.57000 -1.86	58.63	56.57	57.06	9,428
31 Jul 15	58.43000 -0.38	59.09	57.95	58.04	3,393
30 Jul 15	58.81000 +1.11	58.81	57.92	58.25	2,149
29 Jul 15	57.70000 +0.62	58.17	56.70	56.85	10,802
28 Jul 15	57.08000 -0.30	57.40	56.80	57.40	11,491
27 Jul 15	57.38000 +0.40	57.87	56.48	57.38	5,142
24 Jul 15	56.98000 -0.52	57.52	56.98	57.52	4,423
23 Jul 15	57.50000 +0.22	57.50	56.70	57.28	2,384
22 Jul 15	57.28000 +0.03	57.50	57.02	57.03	3,023
21 Jul 15	57.25000 -0.73	58.17	57.19	58.17	3,130
20 Jul 15	57.98000 +0.50	58.00	57.48	57.50	5,499
17 Jul 15	57.48000 +0.33	57.67	57.15	57.53	8,141
16 Jul 15	57.15000 +1.72	57.15	55.43	55.43	28,689
15 Jul 15	55.43000 -0.84	56.08	55.07	56.07	6,391
14 Jul 15	56.27000 -1.47	57.29	55.79	57.29	4,483
13 Jul 15	57.74000 +2.11	57.75	56.43	56.43	15,994
10 Jul 15	55.63000 +0.88	55.63	55.19	55.19	894
09 Jul 15	54.75000 -0.56	56.65	54.72	55.99	5,140
08 Jul 15	55.31000 -1.87	57.00	55.15	56.49	5,818
07 Jul 15	57.18000 +0.68	57.24	56.39	56.39	3,908
06 Jul 15	56.50000 -0.49	56.56	56.50	56.51	2,304
03 Jul 15	56.99000 +0.45	57.26	56.50	56.50	4,714
02 Jul 15	56.54000 -0.79	57.33	56.42	57.33	6,224
30 Jun 15	57.33000 +0.58	57.49	56.55	56.55	64,893
29 Jun 15	56.75000 -0.35	56.75	56.52	56.65	3,367
26 Jun 15	57.10000 +0.60	57.30	56.86	56.86	10,439
25 Jun 15	56.50000 -0.09	57.23	56.08	56.41	13,860
24 Jun 15	56.59000 +0.22	56.90	56.50	56.50	21,369
23 Jun 15	56.37000 +2.37	56.99	54.00	54.00	6,639
22 Jun 15	54.00000 +0.30	54.69	53.59	53.59	2,730
19 Jun 15	53.70000 -0.35	54.76	53.70	54.46	8,781
18 Jun 15	54.05000 -0.47	54.14	53.59	53.96	7,230
17 Jun 15	54.52000 +0.44	54.52	53.98	53.99	9,355
16 Jun 15	54.08000 -0.01	54.14	53.89	53.93	7,797
15 Jun 15	54.09000 +1.37	54.10	52.52	52.52	45,523
12 Jun 15	52.72000 +0.72	53.20	51.75	51.78	2,321
11 Jun 15	52.00000 -0.51	52.80	51.82	52.52	28,832
10 Jun 15	52.51000 -0.99	53.53	52.51	53.20	3,449
09 Jun 15	53.50000 +0.85	53.50	52.51	52.51	0
08 Jun 15	52.65000 -0.32	53.89	52.65	53.30	0
05 Jun 15	52.97000 +0.35	53.32	52.51	52.92	4,491
04 Jun 15	52.62000 -0.45	53.40	52.62	53.11	25,667
03 Jun 15	53.07000 +0.14	53.07	52.48	52.84	4,221
02 Jun 15	52.93000 -0.46	53.62	52.73	53.23	4,477
01 Jun 15	53.39000 +1.27	53.65	52.36	52.36	3,000
29 May 15	52.12000 -1.37	53.68	52.10	53.68	5,219
28 May 15	53.49000 +0.00	53.70	53.47	53.47	5,180
27 May 15	53.49000 +1.22	53.50	52.10	52.80	6,243
26 May 15	52.27000 -1.11	53.70	52.27	53.69	17,016
25 May 15	53.38000 +1.41	53.70	52.70	53.50	11,275
22 May 15	51.97000 +0.19	52.47	51.78	51.78	2,428
21 May 15	51.78000 -0.72	52.18	51.54	52.18	2,753
20 May 15	52.50000 +0.77	52.50	51.70	52.10	9,096
19 May 15	51.73000 +0.39	51.84	51.37	51.37	571
15 May 15	51.34000 -0.30	52.93	51.34	52.64	10,735
14 May 15	51.64000 +1.64	52.24	50.56	50.56	8,488
13 May 15	50.00000 -1.68	52.38	50.00	52.38	9,627
12 May 15	51.68000 -1.78	53.02	51.38	53.02	4,143
11 May 15	53.46000 +0.07	53.55	53.31	53.31	3,484
08 May 15	53.39000 -0.01	53.70	53.37	53.49	22,328
07 May 15	53.40000 +0.09	53.70	53.40	53.67	2,592
06 May 15	53.31000 -0.18	53.50	53.00	53.04	29,632
05 May 15	53.49000 -0.53	54.00	53.49	54.00	1,017
04 May 15	54.02000 +0.29	54.17	53.50	53.55	3,272
01 May 15	53.73000 -0.39	53.88	53.46	53.57	13,172
30 Apr 15	54.12000 +0.32	54.12	53.71	53.97	3,143
29 Apr 15	53.80000 -0.35	53.90	53.40	53.80	26,103
28 Apr 15	54.15000 +0.01	54.15	53.95	53.96	1,403
27 Apr 15	54.14000 +0.29	54.16	53.64	53.77	5,211
24 Apr 15	53.85000 +0.65	54.03	53.39	53.39	2,189
23 Apr 15	53.20000 -0.13	53.36	53.10	53.10	1,029
22 Apr 15	53.33000 -0.07	53.64	53.33	53.40	5,731
21 Apr 15	53.40000 +0.30	54.24	53.32	53.53	4,476
20 Apr 15	53.10000 -1.84	54.99	53.10	54.26	6,265
17 Apr 15	54.94000 +0.20	55.09	54.54	54.74	6,847
16 Apr 15	54.74000 +0.61	55.00	54.15	54.15	10,966
15 Apr 15	54.13000 -2.34	56.64	53.88	56.64	7,950
14 Apr 15	56.47000 -0.05	56.91	56.40	56.49	2,915
13 Apr 15	56.52000 -0.74	57.44	56.52	57.31	14,743
10 Apr 15	57.26000 +0.21	57.94	57.13	57.36	4,916
09 Apr 15	57.05000 +0.03	58.00	56.61	56.71	6,335
08 Apr 15	57.02000 -0.12	57.78	56.97	56.97	6,852
07 Apr 15	57.14000 +0.34	57.86	56.70	56.70	9,410
06 Apr 15	56.80000 -0.25	57.56	56.80	57.20	6,377
02 Apr 15	57.05000 +1.07	57.85	55.69	55.69	13,352
01 Apr 15	55.98000 +0.76	57.49	55.31	55.31	3,858
31 Mar 15	55.22000 -2.75	57.97	55.22	57.97	11,516
30 Mar 15	57.97000 +0.23	58.10	57.59	57.60	22,998
27 Mar 15	57.74000 +0.70	58.40	57.08	57.66	6,582
26 Mar 15	57.04000 -0.81	57.04	57.03	57.04	684
25 Mar 15	57.85000 +0.54	58.10	57.85	58.05	9,765
24 Mar 15	57.31000 +0.87	57.95	56.69	56.69	5,870
23 Mar 15	56.44000 -0.36	56.94	56.33	56.34	4,935
20 Mar 15	56.80000 -1.70	58.44	56.21	58.44	12,517
19 Mar 15	58.50000 -1.60	60.44	58.50	60.10	4,225
18 Mar 15	60.10000 -1.06	61.39	59.90	61.39	5,246
17 Mar 15	61.16000 -0.10	61.38	61.06	61.38	6,237
16 Mar 15	61.26000 +0.93	61.39	59.86	60.82	5,216
13 Mar 15	60.33000 -0.92	60.81	60.16	60.81	3,759
12 Mar 15	61.25000 +0.70	61.35	60.73	60.73	5,213
11 Mar 15	60.55000 -0.06	61.40	60.42	61.26	7,988
10 Mar 15	60.61000 +0.65	60.94	59.74	59.74	27,671
09 Mar 15	59.96000 +0.21	60.37	59.38	59.75	4,837
06 Mar 15	59.75000 -0.38	60.03	59.52	60.03	2,933
05 Mar 15	60.13000 -0.71	61.18	59.83	61.18	7,482
04 Mar 15	60.84000 -0.89	61.50	60.65	61.25	5,640
03 Mar 15	61.73000 -0.04	61.98	60.75	61.98	14,775
02 Mar 15	61.77000 -0.28	62.41	61.50	62.41	5,103
27 Feb 15	62.05000 +0.54	62.39	61.62	62.11	6,392
26 Feb 15	61.51000 -0.88	62.58	61.51	62.30	5,377
25 Feb 15	62.39000 -0.46	62.81	61.66	62.81	20,042
24 Feb 15	62.85000 -0.39	63.47	62.65	63.47	10,949
23 Feb 15	63.24000 -0.52	63.96	63.03	63.96	5,046
20 Feb 15	63.76000 +0.95	64.16	62.83	62.84	11,053
19 Feb 15	62.81000 -0.88	63.71	62.81	63.71	15,882
18 Feb 15	63.69000 +0.78	64.01	63.25	63.36	23,179
17 Feb 15	62.91000 +1.36	64.39	61.44	61.50	33,230
13 Feb 15	61.55000 +0.46	61.81	60.79	61.15	18,043
12 Feb 15	61.09000 +0.25	61.15	60.72	60.95	57,157
11 Feb 15	60.84000 +0.27	60.94	60.61	60.79	18,447
10 Feb 15	60.57000 -0.61	61.00	60.50	61.00	23,160
09 Feb 15	61.18000 -0.08	61.34	60.17	61.34	15,950
06 Feb 15	61.26000 +0.34	61.49	60.67	60.82	35,695
05 Feb 15	60.92000 +0.22	61.25	60.26	61.00	81,838
04 Feb 15	60.70000 +1.89	61.00	59.03	59.03	51,620
03 Feb 15	58.81000 -0.21	60.00	58.25	59.20	34,828
02 Feb 15	59.02000 -0.48	60.46	58.30	59.31	21,259
30 Jan 15	59.50000 +2.25	59.50	57.35	57.54	255,858
29 Jan 15	57.25000 -0.44	58.42	57.25	58.40	14,637
28 Jan 15	57.69000 -1.96	60.00	57.69	59.52	729,679
27 Jan 15	59.65000 +1.65	59.65	57.95	58.00	16,696
26 Jan 15	58.00000 +0.00	58.90	56.94	58.07	82,307
23 Jan 15	58.00000 -0.60	58.75	57.90	58.75	12,196
22 Jan 15	58.60000 +1.10	59.00	57.27	57.41	10,228
21 Jan 15	57.50000 -0.90	59.18	57.29	57.85	12,804
20 Jan 15	58.40000 +0.58	59.43	57.95	58.03	25,159
19 Jan 15	57.82000 -0.38	58.21	57.82	58.20	7,264
16 Jan 15	58.20000 -1.57	59.70	58.12	59.70	10,024
15 Jan 15	59.77000 -0.90	60.67	59.75	60.67	17,436
14 Jan 15	60.67000 -0.53	61.00	60.25	60.56	4,460
13 Jan 15	61.20000 +0.97	61.20	60.15	60.50	23,601
12 Jan 15	60.23000 -0.72	61.01	60.00	60.99	19,742
09 Jan 15	60.95000 -0.17	61.18	60.70	61.01	6,533
08 Jan 15	61.12000 -0.29	61.51	60.73	61.41	7,857
07 Jan 15	61.41000 -0.35	61.67	61.40	61.67	4,481
06 Jan 15	61.76000 +0.67	61.80	61.33	61.42	5,997
05 Jan 15	61.09000 +0.16	61.09	60.70	60.87	5,621
02 Jan 15	60.93000 -0.17	61.86	60.91	61.86	6,360
31 Dec 14	61.10000 +0.25	61.44	60.86	61.43	1,580
30 Dec 14	60.85000 -0.12	61.24	60.85	60.85	687
29 Dec 14	60.97000 +0.07	61.49	60.55	61.49	4,482
24 Dec 14	60.90000 +0.30	61.10	60.90	61.09	5,157
23 Dec 14	60.60000 +0.01	61.00	60.60	60.98	5,672
22 Dec 14	60.59000 -0.05	60.97	60.50	60.71	5,912
19 Dec 14	60.64000 +0.54	60.90	60.51	60.61	4,584
18 Dec 14	60.10000 -0.60	61.20	60.01	61.20	6,024
17 Dec 14	60.70000 -0.30	61.24	60.47	61.24	13,280
16 Dec 14	61.00000 +0.52	61.25	60.88	60.97	11,426
15 Dec 14	60.48000 +0.26	61.25	60.22	60.22	5,665
12 Dec 14	60.22000 +0.02	60.95	58.74	60.30	10,187
11 Dec 14	60.20000 +0.72	60.31	59.93	59.93	18,987
10 Dec 14	59.48000 -0.44	59.99	59.31	59.80	2,480
09 Dec 14	59.92000 +0.22	59.96	59.23	59.67	3,016
08 Dec 14	59.70000 -0.60	61.02	59.70	60.42	18,188
05 Dec 14	60.30000 +0.30	60.30	59.72	60.24	8,535
04 Dec 14	60.00000 +0.01	60.47	59.89	60.47	4,476
03 Dec 14	59.99000 -1.01	61.00	59.57	61.00	6,629
02 Dec 14	61.00000 -0.05	61.18	60.52	61.17	8,323
01 Dec 14	61.05000 +0.26	61.84	60.52	60.52	8,254
28 Nov 14	60.79000 +0.11	61.25	60.71	60.71	6,171
27 Nov 14	60.68000 +0.44	60.89	60.22	60.25	2,763
26 Nov 14	60.24000 +0.40	60.75	59.99	60.38	92,028
25 Nov 14	59.84000 +0.30	60.35	59.84	60.00	5,603
24 Nov 14	59.54000 +0.06	59.84	59.25	59.84	1,972
21 Nov 14	59.48000 +0.19	59.96	59.47	59.96	1,491
20 Nov 14	59.29000 -0.06	59.39	59.01	59.35	9,342
19 Nov 14	59.35000 +0.85	59.35	58.52	58.88	28,451
18 Nov 14	58.50000 +0.50	58.50	58.02	58.02	4,980
17 Nov 14	58.00000 +1.22	58.01	56.80	56.80	7,874
14 Nov 14	56.78000 +0.08	57.00	56.17	56.69	5,606
13 Nov 14	56.70000 +0.14	56.77	56.60	56.76	3,093
12 Nov 14	56.56000 -0.12	56.83	56.20	56.20	2,465
11 Nov 14	56.68000 +0.28	56.68	55.65	56.50	3,939
10 Nov 14	56.40000 +0.00	56.69	56.40	56.40	5,519
07 Nov 14	56.40000 +0.28	56.40	55.58	56.20	3,816
06 Nov 14	56.12000 -0.23	56.56	55.85	56.39	6,242
05 Nov 14	56.35000 -0.25	56.80	56.30	56.80	4,709
04 Nov 14	56.60000 +0.01	56.75	56.60	56.75	1,645
03 Nov 14	56.59000 -0.14	57.75	56.31	56.98	4,684
31 Oct 14	56.73000 +0.78	56.95	55.69	56.49	2,950
30 Oct 14	55.95000 +0.11	56.05	55.68	55.97	8,242
29 Oct 14	55.84000 +0.64	55.89	55.00	55.00	2,234
28 Oct 14	55.20000 -0.07	55.45	54.93	54.93	3,334
27 Oct 14	55.27000 -0.61	55.27	53.20	54.77	3,589
24 Oct 14	55.88000 +0.86	55.99	55.37	55.37	3,010
23 Oct 14	55.02000 +0.72	55.02	54.15	54.89	12,432
22 Oct 14	54.30000 +0.73	54.38	53.56	53.56	8,267
21 Oct 14	53.57000 +1.52	53.97	53.06	53.06	2,740
20 Oct 14	52.05000 +0.07	52.05	51.95	51.95	763
17 Oct 14	51.98000 +0.66	52.35	51.55	51.73	2,270
16 Oct 14	51.32000 +0.72	51.51	49.62	49.62	4,600
15 Oct 14	50.60000 -0.02	50.63	49.64	49.64	5,887
14 Oct 14	50.62000 -1.01	51.62	50.21	51.56	6,950
10 Oct 14	51.63000 -2.07	53.52	51.56	53.52	5,703
09 Oct 14	53.70000 +0.19	53.79	52.20	53.53	12,623
08 Oct 14	53.51000 -0.23	53.70	53.11	53.70	9,839
07 Oct 14	53.74000 -0.21	53.76	53.69	53.76	3,399
06 Oct 14	53.95000 -1.21	55.25	53.95	55.18	11,016
03 Oct 14	55.16000 +0.41	55.16	54.64	54.90	1,331
02 Oct 14	54.75000 +0.77	54.75	54.00	54.00	3,297
01 Oct 14	53.98000 -0.32	54.15	53.98	54.02	3,916
30 Sep 14	54.30000 +0.30	54.30	54.01	54.01	570
29 Sep 14	54.00000 -0.13	54.20	54.00	54.00	3,980
26 Sep 14	54.13000 +1.03	54.26	52.95	52.95	4,088
25 Sep 14	53.10000 -1.85	54.94	52.86	54.94	6,743
24 Sep 14	54.95000 +0.45	54.95	54.19	54.36	2,008
23 Sep 14	54.50000 -0.50	54.50	53.95	54.23	2,611
22 Sep 14	55.00000 -1.15	56.48	55.00	55.82	2,580
19 Sep 14	56.15000 -0.02	56.68	55.11	56.50	54,241
18 Sep 14	56.17000 -0.13	56.58	56.11	56.58	2,964
17 Sep 14	56.30000 -0.29	56.79	56.10	56.79	3,237
16 Sep 14	56.59000 +0.81	56.75	56.20	56.36	8,843
15 Sep 14	55.78000 +1.78	56.59	54.00	54.01	9,034
12 Sep 14	54.00000 -0.50	54.19	53.80	54.19	12,039
11 Sep 14	54.50000 -0.30	54.88	54.50	54.88	1,537
10 Sep 14	54.80000 -0.34	55.15	54.80	55.14	1,757
09 Sep 14	55.14000 -1.93	56.80	55.01	56.80	5,774
08 Sep 14	57.07000 -0.67	57.76	57.07	57.76	1,257
05 Sep 14	57.74000 -0.26	57.80	57.74	57.80	1,913
04 Sep 14	58.00000 +0.57	58.00	57.40	57.40	3,669
03 Sep 14	57.43000 -0.20	57.95	57.35	57.51	24,731
02 Sep 14	57.63000 +0.43	57.72	57.20	57.20	3,320
29 Aug 14	57.20000 -0.20	57.40	57.20	57.40	828
28 Aug 14	57.40000 -0.40	57.55	57.35	57.55	5,191
27 Aug 14	57.80000 +0.15	57.86	57.50	57.86	2,135
26 Aug 14	57.65000 -0.13	57.89	57.36	57.89	6,603
25 Aug 14	57.78000 +0.15	57.78	56.93	57.63	6,082
22 Aug 14	57.63000 +0.07	57.65	57.50	57.50	2,295
21 Aug 14	57.56000 -0.05	57.57	57.50	57.51	2,072
20 Aug 14	57.61000 +0.11	57.63	57.51	57.63	1,576
19 Aug 14	57.50000 +0.47	57.51	57.37	57.37	2,811
18 Aug 14	57.03000 +0.22	57.20	56.86	56.86	2,752
15 Aug 14	56.81000 +1.58	57.84	55.39	55.39	20,565
14 Aug 14	55.23000 +0.58	55.23	54.79	54.79	969
13 Aug 14	54.65000 +0.15	54.65	54.65	54.65	516
12 Aug 14	54.50000 +0.00	54.80	54.46	54.49	11,863
11 Aug 14	54.50000 +0.19	54.61	54.47	54.54	2,310
08 Aug 14	54.31000 +0.47	54.45	53.75	54.03	5,946
07 Aug 14	53.84000 -0.40	54.05	53.75	53.88	810,102
06 Aug 14	54.24000 +0.24	54.24	54.22	54.22	869
05 Aug 14	54.00000 -0.05	54.00	53.64	53.64	1,637
01 Aug 14	54.05000 -0.05	54.20	53.75	53.75	3,338
31 Jul 14	54.10000 +0.34	54.59	53.58	53.75	3,087
30 Jul 14	53.76000 +0.01	54.12	53.75	53.81	4,931
29 Jul 14	53.75000 -0.88	54.75	53.75	54.49	2,055
28 Jul 14	54.63000 -0.22	54.63	53.01	53.75	9,060
25 Jul 14	54.85000 -0.01	55.00	54.85	54.92	1,560
24 Jul 14	54.86000 +1.05	54.86	54.24	54.24	2,215
23 Jul 14	53.81000 -0.58	54.57	53.68	54.57	2,035
22 Jul 14	54.39000 -0.07	55.01	54.36	55.01	1,981
21 Jul 14	54.46000 -0.62	55.08	54.46	55.08	2,180
18 Jul 14	55.08000 -0.01	55.12	54.75	55.09	2,145
17 Jul 14	55.09000 +0.53	55.18	54.79	54.96	1,932
16 Jul 14	54.56000 -0.64	55.20	54.56	55.20	3,003
15 Jul 14	55.20000 +0.07	55.20	54.86	55.20	16,631
14 Jul 14	55.13000 +0.45	55.13	54.73	54.80	43,647
11 Jul 14	54.68000 +0.78	54.68	54.10	54.10	3,399
10 Jul 14	53.90000 -0.57	53.90	51.15	52.66	14,666
09 Jul 14	54.47000 +0.07	54.60	54.47	54.60	442
08 Jul 14	54.40000 +0.14	54.50	54.36	54.39	2,053
07 Jul 14	54.26000 +0.01	54.95	54.26	54.49	3,233
04 Jul 14	54.25000 +0.15	54.45	54.25	54.25	1,375
03 Jul 14	54.10000 -1.00	54.10	54.10	54.10	194
02 Jul 14	55.10000 +0.09	55.18	54.58	54.58	899
30 Jun 14	55.01000 -0.08	55.25	54.76	55.25	661
27 Jun 14	55.09000 +0.25	56.38	54.89	54.99	21,404
26 Jun 14	54.84000 -0.16	54.93	54.20	54.51	12,468
25 Jun 14	55.00000 +0.00	55.37	54.50	54.81	3,235
24 Jun 14	55.00000 +0.40	55.00	54.70	54.70	655
23 Jun 14	54.60000 -0.56	55.09	54.50	55.02	3,646
20 Jun 14	55.16000 -1.04	56.69	55.16	56.34	40,440
19 Jun 14	56.20000 -0.48	56.74	56.10	56.68	4,945
18 Jun 14	56.68000 +0.13	56.82	56.17	56.55	3,425
17 Jun 14	56.55000 -0.53	57.20	56.35	57.20	5,416
16 Jun 14	57.08000 +0.15	57.59	56.56	56.92	2,658
13 Jun 14	56.93000 -0.90	57.70	56.17	57.65	4,149
12 Jun 14	57.83000 +1.30	57.85	57.07	57.07	2,877
11 Jun 14	56.53000 +0.53	56.53	56.15	56.16	5,952
10 Jun 14	56.00000 -0.74	56.63	55.63	56.63	4,257
09 Jun 14	56.74000 +0.84	56.75	55.50	55.50	12,913
06 Jun 14	55.90000 -0.45	56.08	55.54	56.08	1,292
05 Jun 14	56.35000 -0.90	57.25	55.98	57.00	7,289
04 Jun 14	57.25000 -0.84	58.08	57.25	57.95	2,973
03 Jun 14	58.09000 -0.17	58.19	57.25	58.11	4,064
02 Jun 14	58.26500 +0.11	58.55	58.03	58.55	4,481
30 May 14	58.15000 +0.85	58.60	57.29	57.29	15,008
29 May 14	57.30000 -0.21	57.52	57.00	57.52	1,483
28 May 14	57.51000 +0.19	57.72	56.05	57.72	1,345
27 May 14	57.32000 -1.03	58.35	57.30	58.35	3,440
23 May 14	58.35000 +1.89	58.35	55.92	55.92	14,745
22 May 14	56.46000 +0.96	56.51	55.25	55.50	6,440
21 May 14	55.50000 +0.61	55.74	53.99	54.99	20,845
20 May 14	54.89000 -0.46	55.67	54.60	55.67	6,659
16 May 14	55.35000 -0.34	56.45	55.01	56.45	13,653
15 May 14	55.69000 -0.82	55.73	55.05	55.57	1,698
14 May 14	56.51000 +1.30	56.51	53.47	55.00	26,767
13 May 14	55.21000 -1.06	56.32	55.06	56.32	10,820
12 May 14	56.27000 -0.72	56.99	56.26	56.99	3,179
09 May 14	56.99000 -0.01	57.15	56.70	56.99	2,884
08 May 14	57.00000 +0.34	57.40	56.47	56.75	18,349
07 May 14	56.66000 -0.93	57.33	56.50	56.91	5,312
06 May 14	57.59000 -1.05	58.43	57.03	58.00	4,396
05 May 14	58.64000 +0.92	58.64	57.81	58.19	4,981
02 May 14	57.72000 +0.35	57.72	56.50	56.95	4,982
01 May 14	57.37000 -0.07	57.45	56.96	57.38	2,795
30 Apr 14	57.44000 +1.14	57.45	55.75	55.78	4,928
29 Apr 14	56.30000 -0.58	57.00	56.30	57.00	1,784
28 Apr 14	56.88000 +0.22	57.24	56.52	57.12	1,877
25 Apr 14	56.66000 -0.11	56.82	56.20	56.22	2,287
24 Apr 14	56.77000 -0.67	58.01	56.75	57.77	2,675
23 Apr 14	57.44000 -0.90	57.95	56.08	57.95	6,111
22 Apr 14	58.34000 -0.54	58.59	58.34	58.36	1,499
21 Apr 14	58.88000 +1.64	58.88	57.74	57.79	1,148
17 Apr 14	57.24000 -0.80	58.06	57.02	58.06	3,183
16 Apr 14	58.04000 +0.23	58.79	57.99	58.79	1,012
15 Apr 14	57.81000 +1.51	59.66	55.78	55.78	16,649
14 Apr 14	56.30000 -0.45	56.80	55.00	56.80	7,697
11 Apr 14	56.75000 -1.35	58.06	56.60	58.06	7,176
10 Apr 14	58.10000 +1.70	60.00	57.59	57.59	14,665
09 Apr 14	56.40000 -0.10	56.50	56.19	56.50	3,150
08 Apr 14	56.50000 +0.40	56.57	56.09	56.57	1,702
07 Apr 14	56.10000 -0.40	56.92	55.99	56.26	3,512
04 Apr 14	56.50000 -0.32	58.00	56.50	56.96	7,768
03 Apr 14	56.82000 +0.22	56.82	56.34	56.59	3,979
02 Apr 14	56.60000 +1.10	56.88	55.70	55.70	8,064
01 Apr 14	55.50000 +0.70	55.56	54.98	55.26	5,840
31 Mar 14	54.80000 +0.45	55.50	54.24	54.65	9,813
28 Mar 14	54.35000 +1.35	54.60	53.00	53.00	17,228
27 Mar 14	53.00000 +1.28	53.00	51.72	51.92	10,494
26 Mar 14	51.72000 +1.06	51.80	50.61	50.61	8,174
25 Mar 14	50.66000 -1.00	51.62	50.66	51.62	1,910
24 Mar 14	51.66000 +0.91	51.69	50.80	50.82	11,808
21 Mar 14	50.75000 -0.96	52.18	50.75	51.32	19,852
20 Mar 14	51.71000 -0.47	52.33	51.34	52.27	8,340
19 Mar 14	52.18000 -0.39	52.49	52.16	52.49	4,141
18 Mar 14	52.57000 +0.60	52.60	51.95	52.21	5,440
17 Mar 14	51.97000 +0.37	51.97	51.84	51.85	1,941
14 Mar 14	51.60000 -0.55	52.46	51.60	52.38	2,393
13 Mar 14	52.15000 -0.09	52.59	52.15	52.59	900
12 Mar 14	52.24000 -0.01	52.30	51.60	52.30	4,950
11 Mar 14	52.25000 +0.16	52.64	52.25	52.62	8,110
10 Mar 14	52.09000 -0.71	52.75	52.09	52.75	4,415
07 Mar 14	52.80000 +0.58	53.02	52.49	52.49	5,438
06 Mar 14	52.22000 +0.15	52.38	52.04	52.05	6,594
05 Mar 14	52.07000 +0.20	52.07	51.68	51.68	5,050
04 Mar 14	51.87000 +0.62	51.94	51.13	51.69	6,743
03 Mar 14	51.25000 +0.13	51.35	49.73	51.11	47,236
28 Feb 14	51.12000 -0.06	51.50	51.10	51.45	4,651
27 Feb 14	51.18000 +0.06	51.36	51.00	51.30	3,052
26 Feb 14	51.12000 -0.08	51.74	51.02	51.49	3,194
25 Feb 14	51.20000 -0.19	51.74	51.01	51.23	3,299
24 Feb 14	51.39000 +0.15	51.50	51.16	51.47	2,628
21 Feb 14	51.24000 +0.75	51.34	49.76	50.49	36,551
20 Feb 14	50.49000 -0.33	50.89	50.49	50.89	2,205
19 Feb 14	50.82000 +0.11	51.21	50.60	51.03	5,246
18 Feb 14	50.71000 -0.29	51.32	50.71	51.29	4,582
14 Feb 14	51.00000 -0.10	51.32	50.50	50.80	6,919
13 Feb 14	51.10000 +0.44	51.40	50.65	51.09	9,083
12 Feb 14	50.66000 -0.84	51.50	50.66	51.36	11,665
11 Feb 14	51.50000 +0.41	51.64	51.00	51.00	17,966
10 Feb 14	51.09000 +0.70	51.24	50.73	50.73	5,780
07 Feb 14	50.39000 +0.79	50.64	49.45	49.85	12,621
06 Feb 14	49.60000 +0.69	49.75	49.11	49.21	9,225
05 Feb 14	48.91000 +0.91	49.12	48.12	48.14	16,558
04 Feb 14	48.00000 -0.82	48.73	47.09	48.60	304,012
03 Feb 14	48.82000 -0.14	49.09	48.60	49.09	14,219
31 Jan 14	48.96000 +0.82	48.96	47.90	47.98	13,283
30 Jan 14	48.14000 +0.64	48.38	47.74	47.74	14,733
29 Jan 14	47.50000 -0.50	48.11	46.76	48.11	13,599
28 Jan 14	48.00000 -0.08	48.40	48.00	48.33	4,388
27 Jan 14	48.08000 -0.70	48.94	48.08	48.94	6,672
24 Jan 14	48.78000 -0.66	49.48	48.78	49.43	6,436
23 Jan 14	49.44000 -0.19	49.88	49.44	49.88	5,064
22 Jan 14	49.63000 +0.11	49.66	49.33	49.48	9,105
21 Jan 14	49.52000 +0.27	49.52	49.00	49.09	8,228
20 Jan 14	49.25000 +0.35	49.25	48.91	49.14	7,825
17 Jan 14	48.90000 +0.00	49.10	48.67	49.09	15,455
16 Jan 14	48.90000 -0.10	49.29	48.65	49.29	27,848
15 Jan 14	49.00000 +0.25	49.90	48.89	49.38	55,991
14 Jan 14	48.75000 +0.25	49.28	48.70	49.00	37,591
13 Jan 14	48.50000 -0.01	48.50	48.22	48.50	7,405
10 Jan 14	48.51000 +0.52	48.51	47.99	47.99	4,423
09 Jan 14	47.99000 -0.46	48.74	47.99	48.74	6,153
08 Jan 14	48.45000 -0.05	48.68	48.17	48.68	9,134
07 Jan 14	48.50000 +0.28	48.60	48.09	48.20	14,583
06 Jan 14	48.22000 -0.35	48.50	48.07	48.50	1,994
03 Jan 14	48.57000 +0.09	48.58	48.39	48.39	6,845
02 Jan 14	48.48000 -0.50	48.79	48.39	48.73	2,054
31 Dec 13	48.98000 +0.48	49.26	48.24	48.33	3,253
30 Dec 13	48.50000 +0.01	48.74	48.42	48.67	49,340
27 Dec 13	48.49000 +0.00	49.08	48.33	48.83	9,752
24 Dec 13	48.49000 +0.17	48.49	47.47	47.98	1,996
23 Dec 13	48.32000 +0.32	48.50	48.00	48.25	6,707
20 Dec 13	48.00000 +0.02	48.50	47.06	47.83	224,826
19 Dec 13	47.98000 +0.24	48.12	47.57	47.85	22,193
18 Dec 13	47.74000 -0.01	48.00	47.50	47.92	24,521
17 Dec 13	47.75000 -0.50	48.60	47.70	48.06	13,216
16 Dec 13	48.25000 +0.59	48.66	47.72	47.81	25,104
13 Dec 13	47.66000 -0.12	48.00	47.30	48.00	8,035
12 Dec 13	47.78000 -0.26	48.04	47.58	48.04	5,478
11 Dec 13	48.04000 -0.46	48.59	48.00	48.54	3,086
10 Dec 13	48.50000 -0.05	48.50	47.88	48.03	35,864
09 Dec 13	48.55000 -0.20	48.74	48.22	48.74	5,579
06 Dec 13	48.75000 +0.25	48.92	48.63	48.86	13,301
05 Dec 13	48.50000 +0.17	48.50	48.22	48.40	12,253
04 Dec 13	48.33500 +0.08	48.81	48.16	48.16	8,953
03 Dec 13	48.26000 -0.38	48.62	48.18	48.18	7,589
02 Dec 13	48.64000 -0.51	49.15	48.42	49.15	5,796
29 Nov 13	49.15000 +1.44	49.39	47.87	47.87	17,808
28 Nov 13	47.71000 -0.38	48.49	47.71	48.00	13,530
27 Nov 13	48.09000 +0.20	48.30	47.72	47.74	20,336
26 Nov 13	47.89000 -0.10	48.22	47.71	47.88	13,098
25 Nov 13	47.99000 +0.15	48.25	47.70	48.00	14,151
22 Nov 13	47.84000 -0.03	48.00	47.60	47.85	93,683
21 Nov 13	47.86500 -0.13	48.00	47.79	47.80	4,728
20 Nov 13	48.00000 +0.00	48.00	47.75	48.00	4,748
19 Nov 13	48.00000 +0.00	48.23	47.60	47.70	102,560
18 Nov 13	48.00000 +0.00	48.14	47.84	47.84	3,539
15 Nov 13	48.00000 +0.50	48.00	47.60	47.82	4,048
14 Nov 13	47.50000 -0.30	48.14	47.50	48.00	9,009
13 Nov 13	47.80000 +0.84	48.00	47.03	47.03	2,248
12 Nov 13	46.96000 -0.38	47.48	46.95	47.48	9,403
11 Nov 13	47.34000 -0.95	48.92	47.30	48.12	8,195
08 Nov 13	48.29000 -0.21	48.72	48.09	48.52	6,253
07 Nov 13	48.50000 +0.01	49.31	48.50	48.84	4,435
06 Nov 13	48.49000 +0.17	48.50	48.44	48.50	8,553
05 Nov 13	48.32000 +0.35	49.02	47.97	48.14	88,110
04 Nov 13	47.97000 -0.52	49.31	47.95	49.31	52,682
01 Nov 13	48.49000 +1.29	49.19	47.61	48.49	39,776
31 Oct 13	47.20000 -1.14	47.35	46.47	47.35	26,150
30 Oct 13	48.34000 +0.14	48.34	47.15	47.15	12,428
29 Oct 13	48.20000 +3.21	48.20	44.55	44.59	23,604
28 Oct 13	44.99000 -1.01	45.77	44.99	45.77	2,931
25 Oct 13	46.00000 +0.00	46.12	45.82	45.82	1,918
24 Oct 13	46.00000 +0.03	46.00	45.90	46.00	3,378
23 Oct 13	45.97000 +0.12	46.00	45.90	45.99	4,467
22 Oct 13	45.85000 +0.26	46.15	45.71	46.07	2,555
21 Oct 13	45.59000 -0.54	46.15	45.59	45.85	2,699
18 Oct 13	46.13000 +0.46	46.29	45.69	45.69	2,153
17 Oct 13	45.67000 -0.09	46.03	45.60	45.75	5,526
16 Oct 13	45.76000 -0.10	46.49	45.63	45.63	2,768
15 Oct 13	45.86000 +0.06	45.90	45.69	45.85	6,226
11 Oct 13	45.80000 +0.29	46.08	45.56	45.75	3,556
10 Oct 13	45.51000 +0.00	45.90	45.40	45.53	3,087
09 Oct 13	45.51000 +0.01	45.51	45.25	45.25	766
08 Oct 13	45.50000 +0.33	45.60	45.18	45.19	2,972
07 Oct 13	45.17000 -0.63	45.50	45.10	45.46	844
04 Oct 13	45.80000 +0.68	45.80	45.46	45.64	2,494
03 Oct 13	45.12000 -1.12	45.76	45.02	45.02	1,349
02 Oct 13	46.24000 +0.43	46.24	45.84	45.84	1,291
01 Oct 13	45.81000 -0.19	46.00	45.81	46.00	2,920
30 Sep 13	46.00000 +0.34	46.79	45.37	45.95	4,234
27 Sep 13	45.66000 -0.79	46.22	45.65	46.21	2,054
26 Sep 13	46.45000 -0.05	46.45	46.20	46.32	933
25 Sep 13	46.50000 -0.15	46.51	46.19	46.51	1,009
24 Sep 13	46.65000 -0.63	46.72	46.65	46.72	508
23 Sep 13	47.28000 +0.58	47.28	46.46	46.58	2,323
20 Sep 13	46.70000 -1.39	48.38	45.52	47.91	38,772
19 Sep 13	48.09000 +0.19	48.09	47.85	47.95	14,768
18 Sep 13	47.90000 -0.32	48.28	47.75	48.18	1,947
17 Sep 13	48.22000 +0.42	48.24	48.07	48.07	1,728
16 Sep 13	47.80000 -0.20	48.09	47.80	47.99	609
13 Sep 13	48.00000 -0.45	48.30	48.00	48.30	524
12 Sep 13	48.45000 -0.05	48.52	47.65	48.52	796
11 Sep 13	48.50000 +0.67	48.50	48.07	48.07	2,447
10 Sep 13	47.83000 -0.13	48.28	47.51	48.28	4,555
06 Sep 13	47.96000 +1.44	48.49	46.30	46.31	5,058
05 Sep 13	46.52000 -0.19	46.52	46.31	46.31	540
04 Sep 13	46.71000 +0.04	46.71	46.71	46.71	906
03 Sep 13	46.66500 +0.67	46.73	45.95	45.95	3,029
30 Aug 13	46.00000 -0.23	46.23	46.00	46.20	9,721
29 Aug 13	46.23000 +1.32	46.25	44.15	44.15	9,298
28 Aug 13	44.91000 +0.90	44.91	43.44	43.44	1,710
27 Aug 13	44.01000 -0.44	44.55	44.01	44.55	715
26 Aug 13	44.45000 -0.05	44.65	44.44	44.65	8,719
23 Aug 13	44.50000 -0.77	45.25	44.50	45.25	2,247
22 Aug 13	45.27000 -0.11	45.27	45.27	45.27	163
21 Aug 13	45.38000 +0.56	46.12	45.38	45.49	2,925
20 Aug 13	44.82000 -0.56	45.60	44.82	45.58	2,062
19 Aug 13	45.38000 -1.41	45.38	45.11	45.38	904
16 Aug 13	46.79000 -0.42	47.80	45.34	45.34	911
15 Aug 13	47.21000 -0.49	47.48	46.28	47.48	1,286
14 Aug 13	47.70000 +0.04	47.80	47.31	47.77	1,440
13 Aug 13	47.66000 -0.34	48.40	47.66	48.40	1,565
12 Aug 13	48.00000 -0.25	48.48	47.53	47.53	1,154
09 Aug 13	48.25000 -0.23	48.26	48.25	48.26	407
08 Aug 13	48.48000 +0.48	48.50	47.61	47.61	2,514
07 Aug 13	48.00000 +0.47	48.00	47.27	47.50	3,724
06 Aug 13	47.53000 +1.22	47.53	46.85	46.85	1,522
02 Aug 13	46.31000 -0.94	46.90	46.31	46.90	376
01 Aug 13	47.25000 +1.50	47.25	45.98	46.97	3,163
31 Jul 13	45.75000 -1.16	47.00	45.75	47.00	2,225
30 Jul 13	46.91000 +0.31	47.09	46.50	47.00	3,507
29 Jul 13	46.60000 -0.50	47.14	46.24	47.14	1,234
26 Jul 13	47.10000 -0.91	47.98	47.10	47.56	1,926
25 Jul 13	48.01000 +0.61	48.01	47.20	47.33	4,004
24 Jul 13	47.40000 -0.30	48.15	47.40	47.90	4,407
23 Jul 13	47.70000 +0.00	47.91	47.70	47.91	3,258
22 Jul 13	47.70000 +0.00	48.20	47.53	47.53	2,184
19 Jul 13	47.70000 -0.30	47.80	47.70	47.76	1,262
18 Jul 13	48.00000 +0.02	48.15	47.49	47.80	4,552
17 Jul 13	47.98000 +0.26	48.08	47.35	47.67	5,584
16 Jul 13	47.72000 -0.32	48.00	47.25	48.00	6,728
15 Jul 13	48.04000 +1.32	48.71	46.97	46.97	9,276
12 Jul 13	46.72000 +3.36	47.00	44.76	45.97	15,721
11 Jul 13	43.36000 +1.35	43.36	42.50	42.91	11,092
10 Jul 13	42.01000 -0.32	42.15	42.01	42.15	385
09 Jul 13	42.33000 +0.33	42.46	42.00	42.40	3,240
08 Jul 13	42.00000 +0.27	42.75	41.75	41.94	2,009
05 Jul 13	41.73000 +0.15	41.93	41.72	41.72	628
04 Jul 13	41.58000 -0.67	42.50	41.58	42.50	460
03 Jul 13	42.25000 +1.03	42.50	42.00	42.00	1,472
02 Jul 13	41.22000 -0.78	42.25	41.22	42.24	1,411
28 Jun 13	42.00000 +1.70	42.00	40.95	40.98	3,270
27 Jun 13	40.30000 +0.05	40.58	40.25	40.25	2,497
26 Jun 13	40.25000 +0.64	40.25	39.50	39.50	1,411
25 Jun 13	39.61000 +0.07	39.61	39.44	39.44	1,868
24 Jun 13	39.54000 -0.46	39.54	39.50	39.52	1,364
21 Jun 13	40.00000 +0.04	40.01	40.00	40.00	502
20 Jun 13	39.96000 +0.18	39.96	39.41	39.49	1,857
19 Jun 13	39.78000 +0.48	40.02	39.30	39.44	2,423
18 Jun 13	39.30000 +0.97	39.30	38.04	38.04	4,174
17 Jun 13	38.33000 -0.30	38.37	38.02	38.02	1,995
14 Jun 13	38.63000 -0.20	38.76	38.32	38.50	1,734
13 Jun 13	38.83000 -0.17	38.83	38.30	38.80	3,798
12 Jun 13	39.00000 -0.19	39.39	38.80	39.39	1,695
11 Jun 13	39.19000 -0.65	39.86	39.03	39.86	2,640
10 Jun 13	39.84000 -0.45	40.20	39.82	40.20	2,586
07 Jun 13	40.29000 +0.09	40.45	40.29	40.45	701
06 Jun 13	40.20000 -0.94	40.80	40.10	40.80	4,030
05 Jun 13	41.14000 -0.70	41.27	40.71	41.27	5,124
04 Jun 13	41.84000 +0.36	41.84	41.84	41.84	592
03 Jun 13	41.48000 -0.22	42.13	41.48	41.93	1,235
31 May 13	41.70000 -1.01	43.00	41.70	42.71	4,907
30 May 13	42.71000 -0.06	42.71	42.71	42.71	369
29 May 13	42.77000 +0.26	42.93	42.49	42.86	100,583
28 May 13	42.51000 -0.24	42.85	41.90	42.76	1,542
27 May 13	42.75000 -0.04	42.75	42.27	42.27	757
24 May 13	42.79000 +0.90	42.79	42.12	42.12	1,653
23 May 13	41.89000 -0.61	42.14	41.50	42.14	1,620
22 May 13	42.50000 +0.00	42.50	42.20	42.41	27,294
21 May 13	42.50000 +0.25	42.50	41.91	41.91	2,421
17 May 13	42.25000 +0.42	42.25	41.92	42.00	2,943
16 May 13	41.83000 -0.19	42.18	41.83	41.98	1,940
15 May 13	42.02000 +0.18	42.02	41.80	41.95	1,926
14 May 13	41.84000 -0.34	42.19	41.65	42.19	1,089
13 May 13	42.18000 +0.66	42.50	41.92	41.92	2,013
10 May 13	41.52000 -0.18	41.52	41.01	41.03	4,564
09 May 13	41.70000 -0.80	42.50	41.70	42.03	3,079
07 May 13	42.50000 -0.25	42.79	42.50	42.75	15,403
06 May 13	42.75000 -0.20	42.80	42.75	42.80	858
03 May 13	42.95000 -0.04	43.15	42.95	43.13	12,857
02 May 13	42.99000 -0.12	43.13	42.80	42.93	6,654
01 May 13	43.11000 +0.06	43.20	42.69	43.00	2,213
30 Apr 13	43.05000 +0.35	43.05	42.50	42.96	3,427
29 Apr 13	42.70000 +0.19	42.90	42.12	42.12	3,814
26 Apr 13	42.51000 -0.28	42.55	42.40	42.55	1,284
25 Apr 13	42.79000 +0.09	43.13	42.79	43.06	3,040
24 Apr 13	42.70000 +0.15	42.70	41.84	41.84	1,354
23 Apr 13	42.55000 -0.59	42.90	42.55	42.89	583
22 Apr 13	43.14000 +0.80	43.14	43.09	43.09	1,097
19 Apr 13	42.34000 +0.57	42.41	42.01	42.41	2,250
18 Apr 13	41.77000 -0.47	42.33	41.42	42.33	1,887
17 Apr 13	42.24000 -0.36	42.80	42.01	42.76	3,063
16 Apr 13	42.60000 +0.09	42.79	42.60	42.65	1,315
15 Apr 13	42.51000 -0.56	43.36	42.51	43.36	7,718
12 Apr 13	43.07000 +0.80	43.34	42.29	42.59	8,952
11 Apr 13	42.27000 -0.61	42.80	42.07	42.80	1,122
10 Apr 13	42.88000 +0.37	42.95	42.85	42.85	3,197
09 Apr 13	42.51000 +0.64	42.55	42.00	42.00	5,769
08 Apr 13	41.87000 +0.36	42.00	41.54	41.54	3,193
05 Apr 13	41.51000 -0.06	41.53	41.02	41.53	2,127
04 Apr 13	41.57000 -0.17	41.75	41.57	41.74	2,158
03 Apr 13	41.74000 +1.04	41.99	40.58	40.87	7,473
02 Apr 13	40.70000 -0.59	41.10	40.15	41.09	7,960
01 Apr 13	41.29000 -1.06	41.80	41.29	41.80	1,132
28 Mar 13	42.35000 -0.45	42.74	41.55	42.74	2,050
27 Mar 13	42.80000 +0.09	42.89	42.23	42.70	3,687
26 Mar 13	42.71000 +0.46	42.95	42.30	42.30	2,699
25 Mar 13	42.25000 +0.40	42.58	42.02	42.09	1,660
22 Mar 13	41.85000 -0.09	42.05	41.85	42.03	1,058
21 Mar 13	41.94000 -0.28	42.22	41.84	42.22	1,478
20 Mar 13	42.22000 +0.19	42.75	42.00	42.00	3,031
19 Mar 13	42.03000 +0.27	42.03	41.75	41.82	1,915
18 Mar 13	41.76000 -0.13	41.76	41.26	41.26	2,377
15 Mar 13	41.89000 -1.36	42.96	41.80	42.96	15,038
14 Mar 13	43.25000 +0.10	43.56	42.82	43.35	2,157
13 Mar 13	43.15000 +0.03	43.20	42.90	43.19	4,699
12 Mar 13	43.12000 +0.41	43.12	42.60	42.95	4,730
11 Mar 13	42.71000 +1.35	42.84	41.36	41.36	3,846
08 Mar 13	41.36000 +0.03	41.50	41.20	41.20	2,508
07 Mar 13	41.33000 -0.05	41.35	41.33	41.33	1,178
06 Mar 13	41.38000 +0.94	41.82	40.34	40.43	4,440
05 Mar 13	40.44000 +0.99	40.46	39.35	39.50	6,152
04 Mar 13	39.45000 -0.05	39.55	39.40	39.50	6,196
01 Mar 13	39.50000 -0.11	39.85	39.50	39.84	3,273
28 Feb 13	39.61000 +0.16	39.79	39.25	39.50	2,738
27 Feb 13	39.45000 +0.14	39.45	38.90	38.98	7,725
26 Feb 13	39.31000 -0.05	39.39	39.00	39.04	6,471
25 Feb 13	39.36000 +0.17	39.36	39.00	39.15	5,966
22 Feb 13	39.19000 -0.06	39.46	39.08	39.35	2,781
21 Feb 13	39.25000 -0.50	39.86	39.03	39.65	8,319
20 Feb 13	39.75000 -0.03	40.00	39.57	39.99	25,116
19 Feb 13	39.78000 +0.43	39.86	39.35	39.86	4,233
15 Feb 13	39.35000 -0.36	39.95	39.35	39.82	18,816
14 Feb 13	39.71000 -0.11	39.93	39.71	39.80	6,008
13 Feb 13	39.82000 -0.11	39.93	39.70	39.70	2,124
12 Feb 13	39.93000 +0.08	39.94	39.74	39.93	5,998
11 Feb 13	39.85000 +0.13	39.86	39.50	39.86	6,617
08 Feb 13	39.72000 -0.03	39.74	39.55	39.71	2,560
07 Feb 13	39.75000 +0.10	39.75	39.62	39.70	1,234
06 Feb 13	39.65000 +0.15	39.65	39.16	39.16	1,945
05 Feb 13	39.50000 +0.26	39.75	39.30	39.30	3,789
04 Feb 13	39.24000 -0.76	39.77	39.01	39.77	5,422
01 Feb 13	40.00000 +0.17	40.15	39.50	39.83	3,325
31 Jan 13	39.83000 -0.17	39.94	39.34	39.78	9,515
30 Jan 13	40.00000 +0.10	40.24	39.89	39.95	34,940
29 Jan 13	39.90000 -0.03	40.00	39.85	39.90	12,264
28 Jan 13	39.93000 -0.31	40.20	39.76	40.02	8,264
25 Jan 13	40.24000 -0.65	40.88	40.01	40.88	25,907
24 Jan 13	40.89000 +0.39	41.87	40.65	40.65	35,469
23 Jan 13	40.50000 +0.73	40.87	39.95	39.98	40,211
22 Jan 13	39.77000 -0.13	39.85	39.60	39.73	17,983
21 Jan 13	39.90000 +0.64	40.00	39.26	39.26	6,543
18 Jan 13	39.26000 +1.16	39.87	38.50	39.87	25,940
17 Jan 13	38.10000 +0.78	38.95	37.65	37.97	16,291
16 Jan 13	37.32000 +1.67	37.62	35.65	35.76	26,979
15 Jan 13	35.65000 +0.66	35.97	35.01	35.97	54,532
14 Jan 13	34.99000 +0.64	34.99	34.40	34.46	28,084
11 Jan 13	34.35000 +0.34	34.50	33.91	34.01	9,052
10 Jan 13	34.01000 -0.43	34.46	34.00	34.45	11,816
09 Jan 13	34.44000 -0.09	34.88	34.34	34.51	16,938
08 Jan 13	34.53000 +0.04	34.70	34.33	34.33	5,135
07 Jan 13	34.49000 -0.40	34.89	34.27	34.79	7,393
04 Jan 13	34.89000 +1.08	34.89	33.84	33.96	11,904
03 Jan 13	33.81000 +0.02	34.00	33.66	33.83	12,707
02 Jan 13	33.79000 +0.01	33.79	33.35	33.40	5,425
31 Dec 12	33.78000 +0.93	33.78	32.89	32.89	7,104
28 Dec 12	32.85000 -0.48	33.30	32.85	33.02	10,308
27 Dec 12	33.33000 +0.23	33.45	32.93	32.93	4,478
24 Dec 12	33.10000 +0.23	33.10	32.47	32.77	31,741
21 Dec 12	32.87000 -0.65	33.53	32.87	33.53	474,902
20 Dec 12	33.52000 +0.83	33.66	32.79	32.79	71,702
19 Dec 12	32.69000 +1.33	32.91	31.77	31.80	150,995
18 Dec 12	31.36000 -0.19	31.75	31.25	31.59	23,280
17 Dec 12	31.55000 -0.23	32.00	31.20	31.73	65,362
14 Dec 12	31.78000 +0.18	31.90	31.51	31.59	15,607
13 Dec 12	31.60000 +0.00	31.80	31.41	31.50	4,730
12 Dec 12	31.60000 -0.15	31.80	31.31	31.77	130,220
11 Dec 12	31.75000 +0.05	31.94	31.65	31.70	14,938
10 Dec 12	31.70000 +0.12	31.76	31.47	31.47	6,618
07 Dec 12	31.58000 -0.11	31.85	31.58	31.59	10,934
06 Dec 12	31.69000 -0.19	32.04	31.62	31.86	19,627
05 Dec 12	31.88000 -0.10	32.02	31.41	32.02	12,096
04 Dec 12	31.98000 -0.47	32.23	31.89	32.23	3,510
03 Dec 12	32.45000 +0.05	32.85	32.40	32.40	44,658
30 Nov 12	32.40000 +0.32	32.40	32.19	32.19	3,306
29 Nov 12	32.08000 -0.22	32.29	32.08	32.21	1,669
28 Nov 12	32.30000 -0.27	32.60	32.30	32.41	5,759
27 Nov 12	32.57000 -0.13	32.70	32.01	32.64	8,490
26 Nov 12	32.70000 -0.39	33.48	32.55	33.18	3,908
23 Nov 12	33.09000 -0.29	33.10	32.92	32.92	516
22 Nov 12	33.38000 -0.02	33.42	33.10	33.28	54,607
21 Nov 12	33.40000 -0.09	33.50	33.31	33.32	4,380
20 Nov 12	33.49000 +0.23	33.49	33.37	33.40	2,087
19 Nov 12	33.26000 -0.24	34.00	33.26	33.74	1,366
16 Nov 12	33.50000 +0.01	33.50	33.35	33.35	12,028
15 Nov 12	33.49000 -0.07	33.88	33.43	33.56	4,155
14 Nov 12	33.56000 -0.44	33.76	33.10	33.76	29,536
13 Nov 12	34.00000 +0.38	34.03	33.76	33.90	3,011
12 Nov 12	33.62000 -0.22	33.97	33.11	33.65	18,447
09 Nov 12	33.84000 +0.34	33.86	33.11	33.50	13,550
08 Nov 12	33.50000 +0.30	33.54	33.30	33.40	2,176
07 Nov 12	33.20000 -0.07	33.20	33.07	33.12	1,484
06 Nov 12	33.27000 -0.12	34.00	33.17	33.36	9,371
05 Nov 12	33.39000 +0.23	34.23	33.17	33.17	20,530
02 Nov 12	33.16000 -0.20	33.40	33.12	33.40	569
01 Nov 12	33.36000 -0.13	33.55	32.71	33.45	2,738
31 Oct 12	33.49000 +0.29	33.49	33.10	33.20	5,281
30 Oct 12	33.20000 +0.58	33.20	32.90	32.90	848
25 Oct 12	32.62000 -0.02	32.79	32.62	32.71	1,539
24 Oct 12	32.64000 +0.12	32.64	32.64	32.64	521
23 Oct 12	32.52000 -0.40	32.52	32.51	32.51	422
22 Oct 12	32.92000 +0.13	32.92	32.61	32.72	1,242
19 Oct 12	32.79000 -0.34	33.30	32.50	33.30	5,278
17 Oct 12	33.13000 -0.02	33.15	33.00	33.01	695
16 Oct 12	33.15000 +0.30	33.20	32.52	32.52	4,710
15 Oct 12	32.85000 -0.19	33.03	32.75	32.75	6,108
12 Oct 12	33.04000 +0.01	33.25	33.01	33.12	2,249
11 Oct 12	33.03000 -0.19	33.21	33.00	33.21	2,517
10 Oct 12	33.22000 -0.40	34.07	32.80	33.73	5,267
09 Oct 12	33.62000 -0.64	34.25	33.62	34.01	5,416
05 Oct 12	34.26000 -0.63	34.50	34.01	34.02	1,169
04 Oct 12	34.89000 -0.16	35.09	34.55	34.94	2,093
03 Oct 12	35.05000 +0.05	35.21	35.05	35.21	886
02 Oct 12	35.00000 -0.15	35.38	35.00	35.38	1,776
01 Oct 12	35.15000 -0.74	35.75	35.15	35.59	1,150
28 Sep 12	35.89000 +0.18	35.89	35.70	35.71	1,220
27 Sep 12	35.71000 -0.29	35.90	35.71	35.87	1,062
26 Sep 12	36.00000 +0.10	36.00	35.85	35.85	1,781
25 Sep 12	35.90000 -0.20	35.94	35.55	35.94	1,118
24 Sep 12	36.10000 -0.14	36.23	35.52	35.58	6,913
21 Sep 12	36.24000 +0.24	36.24	35.14	36.13	86,016
20 Sep 12	36.00000 +0.25	36.00	35.50	35.50	28,187
19 Sep 12	35.75000 -0.41	36.49	35.75	36.49	3,729
18 Sep 12	36.16000 +0.17	36.16	35.65	35.70	3,291
17 Sep 12	35.99000 +0.88	35.99	35.38	35.38	3,183
14 Sep 12	35.11000 -0.88	35.92	35.11	35.92	1,503
13 Sep 12	35.99000 +0.51	36.09	35.41	35.42	1,951
12 Sep 12	35.48000 +0.16	35.60	35.26	35.56	985
11 Sep 12	35.32000 -0.18	35.41	35.32	35.40	564
10 Sep 12	35.50000 +0.62	35.76	34.70	34.70	2,998
07 Sep 12	34.88000 +0.10	34.88	34.40	34.72	2,295
06 Sep 12	34.78000 -0.07	34.78	34.62	34.62	671
05 Sep 12	34.85000 +0.10	34.98	34.50	34.64	2,143
04 Sep 12	34.75000 +0.05	35.00	34.47	35.00	506
31 Aug 12	34.70000 +0.70	34.70	34.69	34.69	906
30 Aug 12	34.00000 -0.37	34.79	34.00	34.79	5,710
29 Aug 12	34.37000 +0.01	34.56	34.30	34.31	4,201
28 Aug 12	34.36000 +0.00	34.36	34.36	34.36	856
27 Aug 12	34.36000 -0.02	34.59	34.25	34.59	3,768
24 Aug 12	34.38000 +0.03	34.52	34.01	34.01	4,707
23 Aug 12	34.35000 +0.11	34.58	34.12	34.26	2,895
22 Aug 12	34.24000 -0.01	34.35	33.92	33.92	2,196
21 Aug 12	34.25000 +0.50	34.29	33.85	33.85	8,112
20 Aug 12	33.75000 -0.40	33.85	33.65	33.65	939
17 Aug 12	34.15000 +1.64	34.40	32.68	32.68	6,475
16 Aug 12	32.51000 +0.72	32.51	31.75	31.75	1,299
15 Aug 12	31.79000 -0.19	31.80	31.75	31.75	21,159
14 Aug 12	31.98000 -0.27	32.00	31.88	31.93	2,004
13 Aug 12	32.25000 -0.77	32.80	32.25	32.80	3,587
10 Aug 12	33.02000 +0.33	33.27	32.35	32.35	700
09 Aug 12	32.69000 +1.03	32.70	31.88	31.88	2,115
08 Aug 12	31.66000 +0.61	32.00	31.07	31.47	11,521
07 Aug 12	31.05000 +0.41	31.59	31.05	31.08	867
03 Aug 12	30.64000 -0.35	31.48	30.51	31.24	13,830
02 Aug 12	30.99000 -0.35	31.46	30.98	31.46	3,354
01 Aug 12	31.34000 -0.18	31.52	31.20	31.41	5,636
31 Jul 12	31.52000 -0.42	32.00	31.52	32.00	10,174
30 Jul 12	31.94000 -0.06	32.50	31.85	32.00	12,893
27 Jul 12	32.00000 -0.42	32.31	31.99	32.31	9,951
26 Jul 12	32.42000 +0.14	32.75	32.34	32.64	7,148
25 Jul 12	32.28000 -0.46	33.00	32.27	33.00	7,990
24 Jul 12	32.74000 -0.26	33.07	32.60	33.05	4,515
23 Jul 12	33.00000 -0.51	33.00	32.70	33.00	8,498
20 Jul 12	33.51000 -0.49	34.47	33.44	34.47	11,133
19 Jul 12	34.00000 -2.66	36.97	33.14	36.97	33,808
18 Jul 12	36.66000 -5.74	41.50	36.65	41.50	36,561
17 Jul 12	42.40000 -0.85	42.64	41.53	41.65	6,588
16 Jul 12	43.25000 +0.25	43.25	43.00	43.00	1,021
13 Jul 12	43.00000 -1.00	44.13	42.57	44.13	3,125
12 Jul 12	44.00000 -0.49	44.22	44.00	44.22	1,465
11 Jul 12	44.49000 +0.29	44.73	44.49	44.73	1,200
10 Jul 12	44.20000 -0.64	44.35	44.19	44.35	2,300
09 Jul 12	44.84000 +0.44	44.84	44.41	44.41	691
06 Jul 12	44.40000 -0.35	44.78	44.40	44.75	2,036
05 Jul 12	44.75000 -0.60	45.01	44.50	45.01	816
04 Jul 12	45.35000 -0.45	45.75	45.25	45.75	1,438
03 Jul 12	45.80000 -0.04	46.00	45.00	45.75	2,255
29 Jun 12	45.84000 +0.94	45.99	45.00	45.99	970
28 Jun 12	44.90000 +0.48	44.90	44.49	44.49	5,185
27 Jun 12	44.42000 +0.01	44.50	44.42	44.45	1,281
26 Jun 12	44.41000 -0.10	44.96	44.40	44.51	5,085
25 Jun 12	44.51000 +0.09	44.51	44.30	44.44	7,788
22 Jun 12	44.42000 +0.02	44.42	44.39	44.39	1,657
21 Jun 12	44.40000 -0.72	44.87	44.40	44.87	2,555
20 Jun 12	45.12000 -0.28	45.40	44.97	45.40	1,635
19 Jun 12	45.40000 +0.16	45.40	45.18	45.24	5,517
18 Jun 12	45.24000 -1.66	46.65	45.17	46.65	15,582
15 Jun 12	46.90000 +3.60	47.87	42.01	42.55	20,954
14 Jun 12	43.30000 +0.08	43.73	43.25	43.25	5,789
13 Jun 12	43.22000 +0.22	43.85	43.00	43.00	6,648
12 Jun 12	43.00000 +0.11	43.23	42.50	42.96	1,432
11 Jun 12	42.89000 +0.22	42.90	42.58	42.67	1,096
08 Jun 12	42.67000 +0.42	43.04	42.19	42.46	5,747
07 Jun 12	42.25000 +0.27	42.25	41.59	41.59	556
06 Jun 12	41.98000 +0.23	41.98	41.61	41.92	905
05 Jun 12	41.75000 +0.25	42.68	41.50	41.50	2,412
04 Jun 12	41.50000 -0.25	41.60	41.26	41.26	17,600
01 Jun 12	41.75000 -0.34	42.06	41.75	41.99	1,532
31 May 12	42.09000 +0.39	42.15	41.51	41.74	9,376
30 May 12	41.70000 +0.20	42.00	41.40	41.40	37,948
29 May 12	41.50000 +0.17	41.50	41.28	41.48	2,915
28 May 12	41.33000 -0.12	41.49	41.33	41.33	490
25 May 12	41.45000 +0.43	41.50	40.99	41.24	5,948
24 May 12	41.02000 -0.55	41.78	41.02	41.78	954
23 May 12	41.57000 -0.44	42.50	41.03	42.50	9,143
22 May 12	42.01000 -0.74	43.05	42.00	43.05	6,496
18 May 12	42.75000 -0.43	43.17	42.74	43.17	2,587
17 May 12	43.18000 -1.81	44.70	43.18	44.70	1,693
16 May 12	44.99000 -1.28	45.77	44.50	45.77	3,061
15 May 12	46.27000 -0.99	47.32	46.27	47.25	808
14 May 12	47.26000 -2.34	49.16	47.22	49.16	799
11 May 12	49.60000 -0.55	49.90	49.60	49.90	823
10 May 12	50.15000 -0.85	51.01	50.14	51.00	13,655
09 May 12	51.00000 +0.01	51.00	50.01	50.03	1,593
08 May 12	50.99000 +0.75	50.99	49.61	49.61	722
07 May 12	50.24000 -0.79	50.99	50.24	50.65	655
04 May 12	51.03000 -0.09	51.03	50.41	50.41	1,735
03 May 12	51.12000 -0.02	51.15	50.53	50.65	1,965
02 May 12	51.14000 -0.10	51.17	50.00	51.17	3,491
01 May 12	51.24000 -0.03	51.44	51.24	51.25	3,054
30 Apr 12	51.27000 +1.45	51.27	50.26	50.74	507
27 Apr 12	49.82000 -1.37	51.48	49.82	51.48	1,333
26 Apr 12	51.19000 +1.53	51.28	49.91	49.97	729
25 Apr 12	49.66000 +0.14	49.66	49.59	49.65	48,052
24 Apr 12	49.52000 +0.52	49.98	48.54	49.49	974
23 Apr 12	49.00000 -0.99	49.48	48.59	48.59	1,315
20 Apr 12	49.99000 +0.49	49.99	49.74	49.98	2,608
19 Apr 12	49.50000 -0.50	49.80	49.50	49.51	3,038
18 Apr 12	50.00000 -0.05	50.05	49.95	50.05	2,293
17 Apr 12	50.05000 -0.47	50.53	49.00	50.01	5,322
16 Apr 12	50.52000 -1.32	51.02	50.52	51.01	1,650
13 Apr 12	51.84000 -0.17	51.99	51.74	51.99	1,393
12 Apr 12	52.01000 -0.99	52.41	52.00	52.07	1,955
11 Apr 12	53.00000 +0.00	53.22	52.50	53.00	1,446
10 Apr 12	53.00000 -1.48	54.48	53.00	54.48	3,343
09 Apr 12	54.48000 +0.03	54.48	54.43	54.43	321
05 Apr 12	54.45000 -0.04	54.49	54.45	54.49	876
04 Apr 12	54.49000 +0.51	54.49	53.98	54.02	2,470
03 Apr 12	53.98000 -0.01	54.40	53.98	54.19	3,092
02 Apr 12	53.99000 -0.25	53.99	53.98	53.98	948
30 Mar 12	54.24000 -0.22	54.29	53.98	53.98	1,309
29 Mar 12	54.46000 +0.47	54.46	54.46	54.46	212
28 Mar 12	53.99000 +0.99	53.99	53.00	53.00	5,160
27 Mar 12	53.00000 -0.14	53.00	52.75	52.76	1,335
26 Mar 12	53.14000 +0.60	53.14	52.73	52.73	1,013
23 Mar 12	52.54000 +0.29	53.00	52.50	52.74	5,401
22 Mar 12	52.25000 +1.50	52.50	50.75	50.89	4,529
21 Mar 12	50.75000 -0.75	51.20	50.75	51.20	944
20 Mar 12	51.50000 +0.11	51.50	50.25	50.92	11,071
19 Mar 12	51.39000 +1.01	51.50	50.25	50.83	4,728
16 Mar 12	50.38000 +0.64	51.23	49.89	49.89	11,248
15 Mar 12	49.74000 +0.73	49.74	49.20	49.20	10,784
14 Mar 12	49.01000 -0.11	49.25	49.01	49.20	787
13 Mar 12	49.12000 -0.13	49.22	49.01	49.22	995
12 Mar 12	49.25000 +0.25	49.50	49.17	49.17	978
09 Mar 12	49.00000 -0.14	49.19	49.00	49.19	270
08 Mar 12	49.14000 -0.04	49.14	49.03	49.14	601
07 Mar 12	49.18000 +0.18	49.36	48.99	49.06	49,931
06 Mar 12	49.00000 +0.00	49.70	49.00	49.70	36,279
05 Mar 12	49.00000 +0.25	49.00	47.29	47.29	37,484
02 Mar 12	48.75000 -0.05	48.99	48.75	48.98	1,925
01 Mar 12	48.80000 -0.10	49.25	48.51	49.25	7,650
29 Feb 12	48.90000 +1.50	50.00	47.03	47.06	14,693
28 Feb 12	47.40000 +0.46	47.40	46.05	47.09	3,168
27 Feb 12	46.94000 +0.44	47.08	46.88	47.00	1,185
24 Feb 12	46.50000 +0.01	46.50	46.26	46.27	1,550
23 Feb 12	46.49000 +0.21	46.50	46.16	46.16	1,117
22 Feb 12	46.28000 +0.28	46.49	46.13	46.13	785
21 Feb 12	46.00000 +0.25	46.00	45.75	45.75	2,073
17 Feb 12	45.75000 +0.00	45.97	45.75	45.75	1,093
16 Feb 12	45.75000 -0.25	46.00	45.75	45.98	11,817
15 Feb 12	46.00000 +0.24	46.00	44.78	45.78	20,829
14 Feb 12	45.76000 -0.24	45.99	45.76	45.77	2,029
13 Feb 12	46.00000 -0.25	46.29	46.00	46.25	1,774
10 Feb 12	46.25000 -0.49	46.25	46.25	46.25	229
09 Feb 12	46.74000 +0.49	46.97	46.50	46.50	2,008
08 Feb 12	46.25000 +0.26	46.99	46.25	46.47	871
07 Feb 12	45.99000 -0.01	46.00	45.85	46.00	2,184
06 Feb 12	46.00000 -1.58	47.31	46.00	46.62	4,478
03 Feb 12	47.58000 +0.84	47.58	46.99	46.99	4,450
02 Feb 12	46.74000 -0.42	47.15	46.26	47.09	2,800
01 Feb 12	47.16000 +0.65	47.49	47.00	47.49	1,080
31 Jan 12	46.51000 -0.99	47.49	46.51	47.49	2,205
30 Jan 12	47.50000 +0.52	47.50	45.99	46.75	9,495
27 Jan 12	46.98000 +0.78	46.98	46.00	46.00	2,776
26 Jan 12	46.20000 -1.05	48.75	45.82	47.99	6,797
25 Jan 12	47.25000 +0.35	47.49	46.90	46.90	992
24 Jan 12	46.90000 +0.15	46.90	46.83	46.83	560
23 Jan 12	46.75000 -0.35	47.12	46.47	47.12	1,793
20 Jan 12	47.10000 -1.25	47.99	47.02	47.68	1,231
19 Jan 12	48.35000 -0.49	48.80	47.35	48.80	4,661
18 Jan 12	48.84000 -0.67	49.05	48.84	49.05	249
17 Jan 12	49.51000 -0.24	49.75	49.49	49.75	1,886
16 Jan 12	49.75000 -0.25	50.00	49.75	49.75	1,114
13 Jan 12	50.00000 -0.64	50.40	48.00	50.24	5,609
12 Jan 12	50.64000 +0.84	50.64	49.04	49.75	9,878
11 Jan 12	49.80000 +0.51	49.80	48.62	49.00	5,133
10 Jan 12	49.29000 +0.29	49.93	49.29	49.49	1,610
09 Jan 12	49.00000 -0.50	49.10	48.78	48.78	2,571
06 Jan 12	49.50000 -0.10	49.52	49.02	49.30	4,992
05 Jan 12	49.60000 +0.45	49.61	48.95	49.43	8,611
04 Jan 12	49.15000 +0.42	49.30	48.50	48.70	12,691
03 Jan 12	48.73000 +0.34	48.73	48.44	48.45	817
30 Dec 11	48.39000 +0.42	48.40	47.77	47.96	1,852
29 Dec 11	47.97000 -0.05	48.02	47.51	48.02	2,478
28 Dec 11	48.02000 -0.40	48.40	48.00	48.40	1,401
23 Dec 11	48.42000 -0.10	48.74	48.05	48.53	3,305
22 Dec 11	48.52000 -0.47	49.48	48.46	48.85	20,397
21 Dec 11	48.99000 -0.01	48.99	48.32	48.60	1,422
20 Dec 11	49.00000 -0.23	49.48	48.60	48.87	2,810
19 Dec 11	49.23000 +0.60	49.23	48.25	48.43	7,781
16 Dec 11	48.63000 +0.47	49.58	48.17	48.32	32,725
15 Dec 11	48.16000 -0.28	48.58	48.00	48.58	5,287
14 Dec 11	48.44000 +0.19	48.50	47.51	48.49	9,898
13 Dec 11	48.25000 +1.00	49.57	46.52	46.52	7,820
12 Dec 11	47.25000 -1.20	47.63	46.01	47.20	7,386
09 Dec 11	48.45000 -0.07	48.45	46.34	48.26	29,327
08 Dec 11	48.52000 -0.51	48.89	48.50	48.52	10,042
07 Dec 11	49.03000 -0.22	49.50	48.15	48.57	7,515
06 Dec 11	49.25000 +0.23	49.25	48.56	48.98	6,698
05 Dec 11	49.02000 +0.04	49.98	48.17	49.98	3,880
02 Dec 11	48.98000 -0.23	48.98	48.51	48.77	2,446
01 Dec 11	49.21000 -0.78	50.25	49.21	49.86	2,960
30 Nov 11	49.99000 +0.49	49.99	48.98	49.25	2,095
29 Nov 11	49.50000 +0.60	49.50	48.42	48.42	3,317
28 Nov 11	48.90000 +0.04	49.50	48.81	48.86	4,042
25 Nov 11	48.86000 -0.64	49.00	48.75	48.84	1,330
24 Nov 11	49.50000 -0.10	49.50	49.00	49.07	971
23 Nov 11	49.60000 -0.55	50.20	49.05	49.29	49,411
22 Nov 11	50.15000 +0.40	50.15	48.61	49.12	4,915
21 Nov 11	49.75000 -0.01	50.00	49.75	49.75	4,205
18 Nov 11	49.76000 -0.01	49.76	49.49	49.49	11,623
17 Nov 11	49.77000 +0.78	50.00	49.75	49.98	9,036
16 Nov 11	48.99000 +0.44	48.99	48.00	48.00	2,455
15 Nov 11	48.55000 +1.06	48.55	46.83	47.49	7,230
14 Nov 11	47.49000 +0.58	47.49	45.75	45.75	2,380
11 Nov 11	46.91000 -0.14	47.00	46.75	46.75	655
10 Nov 11	47.05000 +0.95	47.05	45.76	46.15	3,452
09 Nov 11	46.10000 -0.79	46.10	46.00	46.03	3,247
08 Nov 11	46.89000 -0.20	47.10	46.89	47.10	1,026
07 Nov 11	47.09000 -0.24	47.73	46.57	47.73	4,093
04 Nov 11	47.33000 -0.20	47.43	46.76	46.76	858
03 Nov 11	47.53000 -0.28	47.53	46.75	47.02	2,718
02 Nov 11	47.81000 +1.82	47.81	45.38	46.00	35,336
01 Nov 11	45.99000 +0.37	45.99	45.00	45.50	12,136
31 Oct 11	45.62000 +0.27	45.85	45.05	45.75	11,262
28 Oct 11	45.35000 -0.24	45.67	45.25	45.59	7,019
27 Oct 11	45.59000 +0.59	45.89	44.87	44.87	39,458
26 Oct 11	45.00000 +0.15	45.00	44.85	44.97	6,558
25 Oct 11	44.85000 -0.14	45.00	44.85	44.85	3,840
24 Oct 11	44.99000 +0.00	44.99	44.75	44.77	7,737
21 Oct 11	44.99000 +0.09	45.00	44.85	44.85	4,376
20 Oct 11	44.90000 -0.10	44.99	44.85	44.85	4,055
19 Oct 11	45.00000 +0.10	45.00	44.85	44.90	1,935
18 Oct 11	44.90000 -0.09	45.00	44.75	44.75	2,519
17 Oct 11	44.99000 +0.15	45.00	44.00	44.99	25,469
14 Oct 11	44.84000 +0.34	45.08	44.50	44.50	21,778
13 Oct 11	44.50000 +0.00	44.94	44.36	44.50	7,744
12 Oct 11	44.50000 +0.50	44.94	44.00	44.00	7,555
11 Oct 11	44.00000 -0.39	44.00	43.25	43.91	5,185
07 Oct 11	44.39000 +0.16	44.39	44.00	44.00	1,163
06 Oct 11	44.23000 +0.74	44.24	43.50	43.50	754
05 Oct 11	43.49000 +0.49	43.49	42.74	42.99	18,045
04 Oct 11	43.00000 -1.15	44.00	43.00	44.00	56,117
03 Oct 11	44.15000 +0.15	44.15	43.07	43.07	1,980
30 Sep 11	44.00000 +0.00	44.00	43.13	43.99	3,762
29 Sep 11	44.00000 +0.30	44.00	43.00	43.01	12,971
28 Sep 11	43.70000 +0.40	43.70	43.00	43.01	1,125
27 Sep 11	43.30000 +0.35	43.50	42.01	42.01	5,518
26 Sep 11	42.95000 +1.70	43.00	41.00	41.00	6,179
23 Sep 11	41.25000 +0.72	41.25	40.75	40.75	800
22 Sep 11	40.53000 -0.45	40.53	38.11	39.51	141,297
21 Sep 11	40.98000 +0.13	41.45	40.25	40.25	4,815
20 Sep 11	40.85000 +0.38	40.85	40.25	40.50	2,340
19 Sep 11	40.47000 +0.39	40.47	39.94	39.94	513
16 Sep 11	40.08000 +0.83	40.08	39.00	39.00	3,432
15 Sep 11	39.25000 +0.25	39.25	38.50	38.51	4,315
14 Sep 11	39.00000 -0.33	39.45	38.99	39.00	1,009
13 Sep 11	39.33000 -0.42	39.99	39.26	39.98	915
12 Sep 11	39.75000 -1.12	40.90	39.04	40.90	4,220
09 Sep 11	40.87000 -0.39	40.89	40.87	40.89	440
07 Sep 11	41.26000 -0.09	41.50	41.25	41.50	389,063
06 Sep 11	41.35000 +0.05	41.35	40.63	41.30	1,585
02 Sep 11	41.30000 -0.12	41.40	41.30	41.40	285
01 Sep 11	41.42000 -1.18	42.50	41.42	42.20	1,820
31 Aug 11	42.60000 +0.00	42.74	42.25	42.74	1,319
30 Aug 11	42.60000 -0.14	42.75	42.49	42.49	604
29 Aug 11	42.74000 -0.18	42.74	42.69	42.69	869
26 Aug 11	42.92000 +0.67	42.93	41.03	42.79	1,810
25 Aug 11	42.25000 -0.51	42.25	41.03	42.02	1,793
24 Aug 11	42.76000 +0.01	43.00	42.76	43.00	3,200
23 Aug 11	42.75000 +0.00	43.00	42.60	42.75	11,915
22 Aug 11	42.75000 +0.02	42.77	41.50	42.50	7,335
19 Aug 11	42.73000 -0.27	43.00	42.31	42.75	1,570
18 Aug 11	43.00000 -0.01	43.23	43.00	43.00	1,050
17 Aug 11	43.01000 +0.00	44.50	43.00	43.60	5,575
16 Aug 11	43.01000 -0.75	43.41	43.00	43.41	4,201
15 Aug 11	43.76000 +1.65	44.00	42.00	42.00	4,790
12 Aug 11	42.11000 +0.61	42.96	41.01	41.61	6,632
11 Aug 11	41.50000 +1.09	41.50	40.20	40.32	11,877
10 Aug 11	40.41000 -1.09	41.50	40.41	41.50	5,005
09 Aug 11	41.50000 +0.51	42.56	40.50	41.00	4,982
08 Aug 11	40.99000 -1.51	41.25	40.50	41.25	4,429
05 Aug 11	42.50000 -0.25	42.59	42.00	42.59	3,944
04 Aug 11	42.75000 -1.28	44.20	42.74	44.12	5,735
03 Aug 11	44.03000 -0.42	44.48	44.00	44.11	1,697
02 Aug 11	44.45000 +0.05	44.50	43.50	44.29	14,880
29 Jul 11	44.40000 -0.10	44.50	43.09	44.32	4,090
28 Jul 11	44.50000 +1.10	44.50	40.92	43.53	5,471
27 Jul 11	43.40000 -0.60	43.90	43.40	43.71	2,342
26 Jul 11	44.00000 +0.25	44.00	43.65	43.67	2,189
25 Jul 11	43.75000 +0.00	44.00	43.51	43.75	2,675
22 Jul 11	43.75000 +0.00	43.75	43.71	43.71	2,020
21 Jul 11	43.75000 +0.65	43.75	43.20	43.31	10,009
20 Jul 11	43.10000 -0.64	43.41	42.98	43.41	3,630
19 Jul 11	43.74000 +0.51	43.90	42.50	43.05	8,425
18 Jul 11	43.23000 +0.05	43.24	43.00	43.00	1,495
15 Jul 11	43.18000 -0.07	43.18	42.76	42.76	10,025
14 Jul 11	43.25000 +0.30	43.25	42.50	42.75	9,175
13 Jul 11	42.95000 +0.15	43.00	42.76	42.90	4,922
12 Jul 11	42.80000 -0.20	43.25	42.65	42.71	5,540
11 Jul 11	43.00000 +0.20	43.04	42.80	42.80	1,801
08 Jul 11	42.80000 -0.19	43.04	42.80	42.82	6,005
07 Jul 11	42.99000 +0.09	43.00	42.80	43.00	3,488
06 Jul 11	42.90000 +0.00	42.90	42.55	42.55	1,776
05 Jul 11	42.90000 -0.08	42.90	42.58	42.58	1,203
04 Jul 11	42.98000 -0.13	43.02	42.50	43.02	2,793
30 Jun 11	43.11000 +0.61	43.35	42.99	42.99	2,518
29 Jun 11	42.50000 -0.02	42.54	42.50	42.54	1,031
28 Jun 11	42.52000 +1.73	42.52	41.49	41.49	7,441
27 Jun 11	40.79000 -0.41	41.01	40.51	41.01	804
24 Jun 11	41.20000 +0.02	41.23	40.98	41.23	1,900
23 Jun 11	41.18000 -0.16	41.19	41.18	41.19	850
22 Jun 11	41.34000 -0.05	41.50	40.84	41.39	2,262
21 Jun 11	41.39000 +0.93	41.39	40.65	40.69	1,019
20 Jun 11	40.46000 +0.46	40.46	40.00	40.14	1,803
17 Jun 11	40.00000 -0.25	40.38	40.00	40.26	1,772
16 Jun 11	40.25000 -0.10	40.25	40.20	40.20	583
15 Jun 11	40.35000 +0.35	40.35	40.01	40.01	2,046
14 Jun 11	40.00000 +0.68	40.23	38.70	39.14	8,979
13 Jun 11	39.32000 -0.93	40.00	39.31	39.99	1,445
10 Jun 11	40.25000 -0.20	40.25	39.58	39.58	1,000
09 Jun 11	40.45000 -0.06	40.46	39.97	40.21	2,513
08 Jun 11	40.51000 -1.49	41.66	40.26	41.66	1,639
07 Jun 11	42.00000 -0.01	42.00	41.24	41.30	3,382
06 Jun 11	42.01000 +0.26	42.20	41.75	41.75	5,425
03 Jun 11	41.75000 +0.00	41.97	40.41	40.41	7,850
02 Jun 11	41.75000 +0.24	41.75	41.00	41.00	1,692
01 Jun 11	41.51000 -0.69	42.19	41.51	42.19	1,040
31 May 11	42.20000 +0.71	42.20	41.00	41.99	13,648
30 May 11	41.49000 -0.50	42.00	41.13	42.00	563
27 May 11	41.99000 -0.68	42.02	41.17	42.00	10,562
26 May 11	42.67000 +1.17	42.69	41.99	41.99	1,431
25 May 11	41.50000 -1.27	42.96	41.38	42.76	3,560
24 May 11	42.77000 +0.57	42.77	42.25	42.48	3,072
20 May 11	42.20000 +0.12	42.44	42.20	42.44	200
19 May 11	42.08000 +0.08	42.08	41.88	42.00	26,800
18 May 11	42.00000 +0.50	42.24	40.74	41.28	17,379
17 May 11	41.50000 -0.30	41.50	41.40	41.40	450
16 May 11	41.80000 -0.54	42.50	41.50	42.00	2,240
13 May 11	42.34000 -0.36	42.70	42.00	42.70	2,646
12 May 11	42.70000 +0.19	42.70	42.45	42.60	385
11 May 11	42.51000 -0.49	42.89	42.45	42.61	1,680
10 May 11	43.00000 +0.00	43.00	42.75	43.00	2,847
09 May 11	43.00000 +0.13	43.00	42.50	42.50	5,339
06 May 11	42.87000 -0.13	43.00	42.61	43.00	1,855
05 May 11	43.00000 +0.65	43.35	42.35	42.35	51,621
04 May 11	42.35000 -0.15	42.48	42.35	42.35	1,212
03 May 11	42.50000 +0.16	42.63	42.47	42.47	1,330
02 May 11	42.34000 -0.16	42.98	42.34	42.98	2,283
29 Apr 11	42.50000 -0.30	42.80	42.50	42.50	8,010
28 Apr 11	42.80000 +0.01	42.80	42.38	42.38	1,160
27 Apr 11	42.79000 +0.27	42.99	42.50	42.99	1,085
26 Apr 11	42.52000 -0.38	42.97	42.51	42.51	1,766
25 Apr 11	42.90000 +0.16	43.00	42.50	42.50	1,377
21 Apr 11	42.74000 +0.23	42.75	42.26	42.26	9,700
20 Apr 11	42.51000 -0.83	43.10	37.76	43.00	20,726
19 Apr 11	43.34000 +1.04	43.35	42.50	42.79	3,063
18 Apr 11	42.30000 -0.95	43.00	42.30	43.00	2,502
15 Apr 11	43.25000 +0.00	43.35	43.00	43.00	2,111
14 Apr 11	43.25000 +1.00	43.25	42.00	42.33	6,873
13 Apr 11	42.25000 +0.01	42.25	41.95	42.00	29,569
12 Apr 11	42.24000 -0.07	42.31	41.80	42.31	12,806
11 Apr 11	42.31000 +0.21	42.49	41.10	41.10	11,935
08 Apr 11	42.10000 -0.32	42.48	41.83	42.45	5,685
07 Apr 11	42.42000 -0.01	42.43	42.13	42.43	542
06 Apr 11	42.43000 -0.16	42.80	42.03	42.75	2,081
05 Apr 11	42.59000 +1.10	42.59	40.78	40.78	12,107
04 Apr 11	41.49000 +0.45	41.49	41.00	41.04	2,709
01 Apr 11	41.04000 -0.45	41.49	41.04	41.40	1,550
31 Mar 11	41.49000 -0.71	43.97	41.49	43.97	3,736
30 Mar 11	42.20000 +0.72	42.50	41.50	41.50	1,063
29 Mar 11	41.48000 +0.15	41.48	41.00	41.01	6,809
28 Mar 11	41.33000 -0.04	42.35	40.96	41.44	7,673
25 Mar 11	41.37000 -0.08	41.37	40.29	41.25	4,862
24 Mar 11	41.45000 +0.05	41.55	41.25	41.25	4,566
23 Mar 11	41.40000 -0.24	41.70	41.25	41.70	7,921
22 Mar 11	41.64000 +0.42	41.75	41.25	41.25	2,190
21 Mar 11	41.22000 +0.17	41.99	40.85	40.85	2,827
18 Mar 11	41.05000 -0.30	41.23	40.52	41.23	29,205
17 Mar 11	41.35000 +0.56	41.45	40.26	40.26	2,476
16 Mar 11	40.79000 -0.21	41.00	40.44	40.57	17,008
15 Mar 11	41.00000 -0.01	41.30	41.00	41.00	1,661
14 Mar 11	41.01000 +0.01	41.03	40.90	41.00	3,459
11 Mar 11	41.00000 +0.00	41.11	40.53	41.11	9,685
10 Mar 11	41.00000 -0.26	41.29	41.00	41.26	9,629
09 Mar 11	41.26000 +0.22	41.28	40.50	40.50	6,872
08 Mar 11	41.04000 -0.44	41.50	41.01	41.50	14,601
07 Mar 11	41.48000 +0.58	41.49	41.00	41.49	7,832
04 Mar 11	40.90000 +0.49	41.25	40.19	40.21	8,842
03 Mar 11	40.41000 +0.71	41.65	39.55	39.55	9,337
02 Mar 11	39.70000 -0.29	40.41	39.60	39.70	8,937
01 Mar 11	39.99000 -0.01	40.39	39.90	39.91	2,002
28 Feb 11	40.00000 +0.10	40.00	39.90	40.00	4,793
25 Feb 11	39.90000 +0.15	39.95	39.49	39.75	16,699
24 Feb 11	39.75000 -0.19	39.92	39.54	39.75	12,760
23 Feb 11	39.94000 +0.25	39.94	39.11	39.11	2,787
22 Feb 11	39.69000 +0.44	39.69	39.00	39.00	4,478
18 Feb 11	39.25000 -0.02	39.25	39.00	39.00	1,756
17 Feb 11	39.27000 -0.23	39.77	39.00	39.65	1,185
16 Feb 11	39.50000 +0.50	39.69	38.68	38.90	12,038
15 Feb 11	39.00000 +0.20	39.09	38.66	38.90	23,437
14 Feb 11	38.80000 +0.29	38.89	38.43	38.43	2,787
11 Feb 11	38.51000 -0.38	38.62	38.04	38.52	27,186
10 Feb 11	38.89000 +0.04	39.00	38.70	38.85	9,672
09 Feb 11	38.85000 -0.14	38.98	38.49	38.50	17,538
08 Feb 11	38.99000 +0.30	39.00	38.62	39.00	4,894
07 Feb 11	38.69000 -0.10	38.77	38.62	38.77	18,976
04 Feb 11	38.79000 -0.20	39.00	38.62	39.00	14,427
03 Feb 11	38.99000 +0.28	39.00	38.70	38.88	34,351
02 Feb 11	38.71000 +0.32	38.72	38.06	38.06	4,993
01 Feb 11	38.39000 -0.48	38.50	37.85	38.50	1,893
31 Jan 11	38.87000 -0.22	39.39	38.01	39.39	2,817
28 Jan 11	39.09000 -0.21	39.49	37.38	39.49	7,147
27 Jan 11	39.30000 -0.69	39.99	38.95	39.99	2,759
26 Jan 11	39.99000 +0.28	40.00	39.81	39.95	993
25 Jan 11	39.71000 -0.23	39.99	39.71	39.94	1,987
24 Jan 11	39.94000 +0.62	39.94	39.10	39.53	1,830
21 Jan 11	39.32000 +0.34	39.50	38.77	38.98	4,222
20 Jan 11	38.98000 +0.20	38.99	38.50	38.80	4,935
19 Jan 11	38.78000 +0.23	38.79	38.40	38.50	47,773
18 Jan 11	38.55000 -0.24	38.80	38.30	38.38	2,950
17 Jan 11	38.79000 +0.00	38.80	38.27	38.60	1,933
14 Jan 11	38.79000 +0.00	38.79	38.50	38.60	3,088
13 Jan 11	38.79000 +0.34	38.79	38.00	38.44	5,982
12 Jan 11	38.45000 -0.04	38.50	38.01	38.50	3,083
11 Jan 11	38.49000 +0.49	38.49	37.99	37.99	2,340
10 Jan 11	38.00000 +0.00	38.50	38.00	38.25	3,625
07 Jan 11	38.00000 +0.26	38.00	37.20	37.31	12,006
06 Jan 11	37.74000 -0.11	37.94	37.41	37.51	2,482
05 Jan 11	37.85000 +0.16	37.85	37.44	37.64	65,693
04 Jan 11	37.69000 +0.20	37.69	37.33	37.48	2,395
31 Dec 10	37.49000 -0.21	37.50	37.00	37.50	895
30 Dec 10	37.70000 +0.39	37.77	37.21	37.57	1,676
29 Dec 10	37.31000 +0.33	38.00	36.82	36.82	2,957
24 Dec 10	36.98000 +0.32	37.20	36.65	37.00	1,602
23 Dec 10	36.66000 -1.24	38.15	36.50	37.40	9,572
22 Dec 10	37.90000 +1.14	38.25	36.75	36.75	4,145
21 Dec 10	36.76000 +0.76	36.94	35.79	35.81	27,218
20 Dec 10	36.00000 +0.92	36.16	35.30	35.30	19,066
17 Dec 10	35.08000 -2.13	37.67	35.08	37.20	56,222
16 Dec 10	37.21000 -1.44	38.26	37.21	37.96	24,163
15 Dec 10	38.65000 -0.26	39.05	38.46	38.50	31,228
14 Dec 10	38.91000 +0.91	39.50	36.76	36.76	27,476
13 Dec 10	38.00000 +2.01	38.00	35.84	35.84	21,183
10 Dec 10	35.99000 -0.26	36.00	35.25	35.88	4,242
09 Dec 10	36.25000 +0.27	36.32	35.97	36.32	3,069
08 Dec 10	35.98000 +0.48	36.10	35.15	35.15	13,189
07 Dec 10	35.50000 -0.08	35.75	35.38	35.75	3,893
06 Dec 10	35.58000 +0.59	35.59	34.50	34.50	4,125
03 Dec 10	34.99000 -0.01	35.25	34.50	35.00	2,976
02 Dec 10	35.00000 +0.50	35.00	34.32	34.32	6,019
01 Dec 10	34.50000 -0.01	35.18	34.12	34.51	5,656
30 Nov 10	34.51000 -0.29	34.86	34.29	34.80	2,896
29 Nov 10	34.80000 -0.33	35.49	34.80	35.49	3,641
26 Nov 10	35.13000 -0.25	35.39	34.99	35.39	2,100
25 Nov 10	35.38000 +0.55	35.62	34.99	34.99	3,469
24 Nov 10	34.83000 -1.17	36.19	34.83	35.81	2,050
23 Nov 10	36.00000 -0.40	36.40	34.68	36.09	9,199
22 Nov 10	36.40000 -0.09	36.49	36.32	36.32	2,304
19 Nov 10	36.49000 -0.20	36.80	36.28	36.69	1,493
18 Nov 10	36.69000 -0.31	36.80	36.38	36.38	1,168
17 Nov 10	37.00000 -0.50	37.00	36.59	36.90	2,194
16 Nov 10	37.50000 +0.50	37.50	35.27	36.01	6,736
15 Nov 10	37.00000 +1.56	37.00	35.10	35.35	29,803
12 Nov 10	35.44000 +0.14	35.44	35.00	35.01	9,250
11 Nov 10	35.30000 +0.30	35.49	35.00	35.00	3,906
10 Nov 10	35.00000 +0.01	35.23	34.05	34.05	7,270
09 Nov 10	34.99000 +0.99	34.99	33.60	33.60	2,521
08 Nov 10	34.00000 +0.43	34.00	33.50	33.50	3,731
05 Nov 10	33.57000 +0.82	33.57	32.84	32.84	129,917
04 Nov 10	32.75000 -0.50	33.25	32.75	33.00	2,583
03 Nov 10	33.25000 +0.00	33.25	32.75	32.76	1,250
02 Nov 10	33.25000 +0.02	33.25	32.55	32.55	1,261
01 Nov 10	33.23000 -0.17	33.37	32.75	33.25	2,258
29 Oct 10	33.40000 -0.05	33.60	33.00	33.43	5,026
28 Oct 10	33.45000 +0.20	33.60	33.07	33.59	4,440
27 Oct 10	33.25000 -0.35	33.58	33.00	33.02	4,869
26 Oct 10	33.60000 +0.19	33.60	33.40	33.40	3,107
25 Oct 10	33.41000 +0.48	33.41	32.41	32.41	3,905
22 Oct 10	32.93000 +0.43	32.99	32.50	32.99	1,347
21 Oct 10	32.50000 -0.50	33.44	32.50	32.51	2,152
20 Oct 10	33.00000 +0.11	33.00	32.09	32.95	2,308
19 Oct 10	32.89000 +0.39	32.95	32.50	32.50	1,422
18 Oct 10	32.50000 +0.01	32.51	31.53	32.50	2,554
15 Oct 10	32.49000 +0.39	32.50	31.80	32.21	2,290
14 Oct 10	32.10000 -0.29	32.50	32.10	32.48	2,070
13 Oct 10	32.39000 +0.35	32.41	31.51	32.04	14,457
12 Oct 10	32.04000 -0.71	32.87	31.76	32.51	3,093
08 Oct 10	32.75000 +0.02	32.94	32.75	32.94	1,343
07 Oct 10	32.73000 +0.16	32.75	32.01	32.75	1,315
06 Oct 10	32.57000 +0.35	32.57	32.00	32.22	1,370
05 Oct 10	32.22000 +0.17	32.24	32.00	32.05	697
04 Oct 10	32.05000 +0.05	32.05	31.75	31.75	2,172
01 Oct 10	32.00000 +0.50	32.00	31.19	31.29	12,101
30 Sep 10	31.50000 +0.24	31.50	31.01	31.20	1,535
29 Sep 10	31.26000 +0.01	31.46	31.25	31.25	1,254
28 Sep 10	31.25000 +0.20	31.25	31.01	31.24	2,535
27 Sep 10	31.05000 +0.04	31.49	30.98	31.49	4,942
24 Sep 10	31.01000 -0.08	31.25	31.00	31.00	825
23 Sep 10	31.09000 +0.09	31.15	30.55	31.00	2,109
22 Sep 10	31.00000 +0.09	31.49	30.90	31.49	1,926
21 Sep 10	30.91000 +0.40	31.42	30.51	30.85	2,390
20 Sep 10	30.51000 +1.01	30.89	30.26	30.30	4,964
17 Sep 10	29.50000 -1.49	31.40	29.50	30.90	27,104
16 Sep 10	30.99000 -0.01	31.24	30.20	30.76	18,297
15 Sep 10	31.00000 -0.50	31.49	31.00	31.00	8,700
14 Sep 10	31.50000 -0.12	31.51	31.06	31.51	22,700
13 Sep 10	31.62000 +0.11	31.92	31.35	31.92	992
10 Sep 10	31.51000 -0.22	31.85	31.34	31.69	3,378
09 Sep 10	31.73000 +0.73	31.93	31.00	31.20	5,249
08 Sep 10	31.00000 +0.00	31.25	30.80	30.99	31,098
07 Sep 10	31.00000 +0.00	31.00	30.50	30.72	1,068
03 Sep 10	31.00000 -0.20	31.23	31.00	31.22	1,968
02 Sep 10	31.20000 +0.24	31.20	30.53	30.53	3,205
01 Sep 10	30.96000 -0.29	31.20	30.52	30.52	3,775
31 Aug 10	31.25000 +0.50	31.25	30.51	30.75	3,870
30 Aug 10	30.75000 +0.00	30.76	30.14	30.76	3,650
27 Aug 10	30.75000 +0.00	30.75	30.11	30.50	57,569
26 Aug 10	30.75000 +0.75	30.89	30.00	30.34	52,989
25 Aug 10	30.00000 -0.50	31.00	30.00	30.53	1,426
24 Aug 10	30.50000 -0.25	30.90	30.00	30.75	2,135
23 Aug 10	30.75000 -0.14	30.75	30.26	30.75	4,051
20 Aug 10	30.89000 +0.89	31.00	30.10	30.24	159,580
19 Aug 10	30.00000 +0.29	30.19	29.64	29.71	5,340
18 Aug 10	29.71000 +0.63	29.74	29.48	29.49	1,284
17 Aug 10	29.08000 -1.22	30.19	29.08	30.19	7,340
16 Aug 10	30.30000 +0.60	30.30	29.00	29.50	7,583
13 Aug 10	29.70000 +0.70	29.70	29.00	29.00	2,595
12 Aug 10	29.00000 -0.30	29.00	28.52	28.52	1,275
11 Aug 10	29.30000 -0.40	29.70	29.00	29.70	1,220
10 Aug 10	29.70000 +0.01	29.70	29.49	29.69	2,271
09 Aug 10	29.69000 -0.05	29.69	29.01	29.03	637
06 Aug 10	29.74000 +0.12	29.74	29.00	29.03	829
05 Aug 10	29.62000 -0.31	29.92	29.50	29.92	2,210
04 Aug 10	29.93000 +0.32	29.95	29.93	29.93	614
03 Aug 10	29.61000 -0.14	29.77	29.61	29.75	3,303
30 Jul 10	29.75000 -0.04	29.79	29.60	29.79	677
29 Jul 10	29.79000 +0.29	29.99	29.27	29.27	681
28 Jul 10	29.50000 -0.27	29.99	29.41	29.99	400
27 Jul 10	29.77000 +0.00	29.77	29.66	29.77	797
26 Jul 10	29.77000 -0.45	29.92	29.77	29.92	450
23 Jul 10	30.22000 +0.44	30.25	29.95	29.95	1,020
22 Jul 10	29.78000 +0.07	29.78	29.12	29.71	8,434
21 Jul 10	29.71000 +0.22	29.71	29.21	29.22	1,443
20 Jul 10	29.49000 +0.49	29.52	29.00	29.00	1,559
19 Jul 10	29.00000 -0.09	29.10	28.68	28.68	902
16 Jul 10	29.09000 +0.34	29.09	28.78	28.78	415
15 Jul 10	28.75000 -0.55	29.73	28.75	29.70	2,199
14 Jul 10	29.30000 -0.25	29.50	29.00	29.41	6,421
13 Jul 10	29.55000 +0.05	30.24	29.31	29.37	5,609
12 Jul 10	29.50000 -0.65	30.45	29.45	30.00	2,913
09 Jul 10	30.15000 -0.35	31.31	29.25	31.31	5,847
08 Jul 10	30.50000 +0.46	32.99	30.50	32.99	8,124
07 Jul 10	30.04000 +0.48	30.04	29.95	29.98	9,270
06 Jul 10	29.56000 -0.43	30.05	29.56	29.99	1,886
05 Jul 10	29.99000 +0.51	29.99	29.03	29.49	1,332
02 Jul 10	29.48000 -0.52	29.99	29.48	29.50	510
30 Jun 10	30.00000 -0.10	30.06	29.00	29.79	3,544
29 Jun 10	30.10000 -1.10	30.50	29.50	30.27	17,070
28 Jun 10	31.20000 -0.13	31.50	30.66	31.29	3,447
25 Jun 10	31.33000 +0.83	31.34	30.35	30.50	6,930
24 Jun 10	30.50000 -0.09	30.79	30.50	30.79	3,250
23 Jun 10	30.59000 -0.60	30.90	30.50	30.90	12,140
22 Jun 10	31.19000 +0.09	31.25	31.00	31.10	2,892
21 Jun 10	31.10000 -0.10	31.20	30.80	31.20	4,714
18 Jun 10	31.20000 +1.45	31.49	29.26	29.26	288,746
17 Jun 10	29.75000 +0.50	29.75	29.40	29.46	278,055
16 Jun 10	29.25000 -0.02	29.47	28.53	28.53	2,661
15 Jun 10	29.27000 +0.47	29.27	28.69	28.69	3,450
14 Jun 10	28.80000 +1.10	28.80	28.40	28.49	8,408
11 Jun 10	27.70000 +0.20	28.75	27.59	27.75	21,488
10 Jun 10	27.50000 +0.00	27.82	27.25	27.50	2,455
09 Jun 10	27.50000 -0.01	27.89	27.40	27.41	7,889
08 Jun 10	27.51000 +0.04	27.72	27.40	27.72	2,300
07 Jun 10	27.47000 -0.32	27.75	27.40	27.50	1,740
04 Jun 10	27.79000 -0.28	28.09	27.71	27.99	905
03 Jun 10	28.07000 +0.07	28.09	27.40	27.60	10,381
02 Jun 10	28.00000 +0.49	28.14	27.73	27.73	4,977
01 Jun 10	27.51000 -0.48	28.07	27.25	27.25	1,665
31 May 10	27.99000 +0.48	27.99	26.64	26.70	1,996
28 May 10	27.51000 +0.24	27.52	26.50	27.00	26,700
27 May 10	27.27000 +0.21	27.27	27.00	27.19	8,750
26 May 10	27.06000 +0.05	27.48	27.01	27.48	1,853
25 May 10	27.01000 +0.01	27.94	26.75	27.94	3,035
21 May 10	27.00000 -0.06	27.35	26.72	26.84	2,926
20 May 10	27.06000 -0.89	27.95	27.05	27.95	4,403
19 May 10	27.95000 -0.15	28.20	27.57	27.57	6,620
18 May 10	28.10000 +0.32	28.15	27.51	27.51	4,475
17 May 10	27.78000 -0.22	28.45	27.25	28.38	15,780
14 May 10	28.00000 +0.12	28.15	27.80	28.00	4,290
13 May 10	27.88000 +0.38	28.46	27.25	27.25	8,525
12 May 10	27.50000 +0.22	27.75	27.34	27.34	2,325
11 May 10	27.28000 -0.47	28.00	27.28	27.38	2,469
10 May 10	27.75000 +0.45	28.19	27.38	27.38	11,834
07 May 10	27.30000 -0.69	27.51	27.01	27.51	2,680
06 May 10	27.99000 -0.26	28.80	27.00	28.10	11,525
05 May 10	28.25000 -0.25	28.30	27.33	28.03	21,595
04 May 10	28.50000 -0.04	28.58	28.03	28.06	5,058
03 May 10	28.54000 -1.10	29.63	28.27	29.63	4,376
30 Apr 10	29.64000 +0.95	29.64	28.41	28.61	5,899
29 Apr 10	28.69000 +0.39	29.00	28.31	28.89	109,488
28 Apr 10	28.30000 -0.51	28.99	28.30	28.51	5,095
27 Apr 10	28.81000 +0.31	28.98	28.10	28.49	17,124
26 Apr 10	28.50000 +0.47	28.75	28.00	28.39	9,200
23 Apr 10	28.03000 +0.00	28.27	27.92	28.02	167,976
22 Apr 10	28.03000 -0.37	28.80	28.00	28.79	37,274
21 Apr 10	28.40000 -0.01	28.89	28.40	28.40	10,936
20 Apr 10	28.41000 -0.59	29.00	28.20	28.82	11,136
19 Apr 10	29.00000 -0.80	29.85	28.85	29.70	18,555
16 Apr 10	29.80000 -0.55	30.72	29.80	30.72	17,520
15 Apr 10	30.35000 -0.03	30.49	30.00	30.39	53,284
14 Apr 10	30.38000 -0.12	30.49	29.99	30.49	10,760
13 Apr 10	30.50000 -0.34	30.70	30.20	30.70	4,362
12 Apr 10	30.84000 +0.94	30.90	29.90	29.94	37,057
09 Apr 10	29.90000 -2.09	31.66	29.26	31.66	27,374
08 Apr 10	31.99000 -0.52	33.48	31.50	33.48	34,677
07 Apr 10	32.51000 +0.01	32.96	32.00	32.53	7,665
06 Apr 10	32.50000 -0.29	33.20	32.24	32.67	64,604
05 Apr 10	32.79000 -1.21	33.61	32.77	33.61	9,110
01 Apr 10	34.00000 +0.35	34.00	31.51	33.15	15,218
31 Mar 10	33.65000 -0.25	34.00	33.65	33.99	790
30 Mar 10	33.90000 -0.09	34.17	33.90	34.10	9,087
29 Mar 10	33.99000 +0.15	34.24	33.75	33.97	87,945
26 Mar 10	33.84000 +0.72	33.97	33.10	33.97	2,751
25 Mar 10	33.12000 +0.12	33.74	33.01	33.01	24,211
24 Mar 10	33.00000 -0.25	33.49	33.00	33.39	1,102
23 Mar 10	33.25000 +0.67	33.83	32.06	32.06	32,728
22 Mar 10	32.58000 +0.33	32.62	32.00	32.49	9,733
19 Mar 10	32.25000 -1.91	34.03	31.50	34.03	32,240
18 Mar 10	34.16000 -0.32	34.39	34.10	34.25	2,892
17 Mar 10	34.48000 -0.32	34.99	34.36	34.46	2,379
16 Mar 10	34.80000 +0.40	35.00	34.40	34.60	4,302
15 Mar 10	34.40000 +0.40	34.47	33.75	33.75	4,094
12 Mar 10	34.00000 -0.25	34.37	33.50	34.37	5,159
11 Mar 10	34.25000 -0.10	34.40	33.00	34.15	12,646
10 Mar 10	34.35000 -0.05	34.74	34.10	34.74	7,587
09 Mar 10	34.40000 -0.05	34.45	34.21	34.45	10,346
08 Mar 10	34.45000 -0.05	34.50	34.30	34.50	1,570
05 Mar 10	34.50000 +0.70	34.50	33.99	34.00	9,365
04 Mar 10	33.80000 -0.01	34.00	33.80	33.95	2,802
03 Mar 10	33.81000 -0.09	34.01	33.81	33.89	1,774
02 Mar 10	33.90000 +0.18	34.01	33.74	33.75	6,215
01 Mar 10	33.72000 +0.37	33.72	33.00	33.25	1,650
26 Feb 10	33.35000 +0.25	33.35	32.85	32.85	2,833
25 Feb 10	33.10000 -0.21	33.30	32.99	33.30	1,342
24 Feb 10	33.31000 +0.30	33.32	33.00	33.25	3,949
23 Feb 10	33.01000 +0.01	33.01	32.80	32.90	23,244
22 Feb 10	33.00000 -0.06	33.20	32.90	32.90	4,872
19 Feb 10	33.06000 -0.46	33.90	32.82	33.75	5,381
18 Feb 10	33.52000 +0.32	33.75	33.19	33.20	57,320
17 Feb 10	33.20000 +0.34	33.20	32.80	32.85	13,747
16 Feb 10	32.86000 -0.09	33.00	32.42	33.00	12,407
12 Feb 10	32.95000 +0.25	33.18	32.45	33.16	4,992
11 Feb 10	32.70000 -0.35	33.20	32.25	33.20	4,118
10 Feb 10	33.05000 +0.05	33.24	32.60	33.24	7,332
09 Feb 10	33.00000 +0.83	33.21	32.44	32.73	9,551
08 Feb 10	32.17000 -0.03	32.50	32.00	32.20	12,117
05 Feb 10	32.20000 +0.85	32.34	31.10	31.86	33,798
04 Feb 10	31.35000 -0.45	31.76	31.15	31.35	28,792
03 Feb 10	31.80000 +0.30	32.21	31.70	31.96	30,220
02 Feb 10	31.50000 +0.00	31.89	31.21	31.21	67,600
01 Feb 10	31.50000 +0.35	31.93	31.39	31.93	7,318
29 Jan 10	31.15000 -0.10	31.55	31.00	31.00	20,370
28 Jan 10	31.25000 -0.44	31.96	29.86	31.40	5,575
27 Jan 10	31.69000 -0.26	31.89	31.50	31.89	4,150
26 Jan 10	31.95000 -0.05	32.60	31.50	32.00	71,086
25 Jan 10	32.00000 +1.26	32.01	30.30	30.67	8,555
22 Jan 10	30.74000 +0.09	30.74	30.31	30.65	35,821
21 Jan 10	30.65000 +0.06	30.77	30.40	30.40	4,005
20 Jan 10	30.59000 +0.04	30.75	30.50	30.50	26,740
19 Jan 10	30.55000 +0.05	30.55	30.25	30.50	38,180
18 Jan 10	30.50000 -0.50	31.19	30.50	31.19	5,400
15 Jan 10	31.00000 +0.50	31.09	30.60	30.99	27,425
14 Jan 10	30.50000 +0.81	31.26	30.25	30.48	20,799
13 Jan 10	29.69000 +1.44	29.77	29.26	29.48	27,107
12 Jan 10	28.25000 -0.10	28.50	28.12	28.35	6,675
11 Jan 10	28.35000 +0.75	28.59	27.60	27.60	4,672
08 Jan 10	27.60000 -0.55	28.00	27.25	28.00	12,525
07 Jan 10	28.15000 -0.21	28.50	28.15	28.50	4,400
06 Jan 10	28.36000 -0.23	28.75	28.35	28.69	2,542
05 Jan 10	28.59000 +0.13	28.59	28.10	28.10	1,485
04 Jan 10	28.46000 -0.22	28.60	28.26	28.26	27,445
31 Dec 09	28.68000 +0.28	28.74	28.30	28.74	1,555
30 Dec 09	28.40000 -0.11	28.40	28.40	28.40	141
29 Dec 09	28.51000 +0.00	29.02	28.51	29.02	815