FUNDMANAGER.co.uk

NVE Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	68.36000 -34.71	76.99	67.01	73.15	480,355
21 Oct 26	103.07000 +1.02	105.57	102.28	104.17	162,935
20 Oct 26	102.05000 +1.47	102.30	99.12	100.00	150,599
19 Oct 26	100.58000 +1.45	103.75	99.54	102.90	122,933
16 Oct 26	99.13000 -4.57	103.21	98.00	102.93	106,201
15 Oct 26	103.70000 -0.47	104.29	100.24	101.99	65,409
14 Oct 26	104.17000 -6.57	109.10	103.95	108.77	74,156
13 Oct 26	110.74000 +0.53	111.43	108.04	109.23	61,572
12 Oct 26	110.21000 -3.61	113.14	109.75	113.14	92,310
09 Oct 26	113.82000 +2.37	115.09	111.43	112.51	113,220
08 Oct 26	111.45000 -0.47	112.46	108.01	111.30	85,029
07 Oct 26	111.92000 -4.61	115.61	109.97	114.13	132,000
06 Oct 26	116.53000 +2.40	117.65	113.50	115.37	105,776
05 Oct 26	114.13000 +2.71	114.74	109.48	111.63	90,382
02 Oct 26	111.42000 +0.62	114.15	111.11	112.37	61,718
01 Oct 26	110.80000 +0.72	112.20	109.61	111.73	87,645
30 Sep 26	110.08000 -0.99	112.72	109.99	111.97	98,429
29 Sep 26	111.07000 +1.26	111.85	108.70	111.11	69,622
28 Sep 26	109.81000 +0.68	109.95	106.68	108.00	85,433
25 Sep 26	109.13000 +2.48	109.55	106.77	108.23	76,959
24 Sep 26	106.65000 -2.17	108.07	104.05	107.58	95,533
23 Sep 26	108.82000 +0.99	109.13	105.00	107.86	112,618
22 Sep 26	107.83000 +3.89	108.10	103.57	103.57	130,608
21 Sep 26	103.94000 +3.37	104.50	98.61	102.08	130,981
18 Sep 26	100.57000 +0.02	101.22	98.47	100.71	125,184
17 Sep 26	100.55000 +3.06	101.40	98.81	100.77	61,879
16 Sep 26	97.49000 -0.22	100.38	96.00	99.35	138,399
15 Sep 26	97.71000 +0.45	98.50	95.87	98.12	93,593
14 Sep 26	97.26000 -3.25	98.71	94.15	94.22	89,410
11 Sep 26	100.51000 +2.89	102.08	99.08	99.08	108,859
10 Sep 26	97.62000 -1.44	99.97	96.53	96.55	74,280
09 Sep 26	99.06000 -2.91	103.18	98.63	101.58	141,673
08 Sep 26	101.97000 +1.57	103.06	100.76	101.00	124,994
04 Sep 26	100.40000 +1.84	101.45	99.30	99.82	113,075
03 Sep 26	98.56000 +0.06	100.81	97.17	98.35	128,623
02 Sep 26	98.50000 +0.71	98.67	96.05	97.15	77,132
01 Sep 26	97.79000 -2.33	99.43	96.25	96.48	105,152
31 Aug 26	100.12000 -0.77	102.50	97.22	101.28	137,055
28 Aug 26	100.89000 -6.19	105.58	99.06	105.39	124,688
27 Aug 26	107.08000 -0.04	112.42	107.00	109.00	74,938
26 Aug 26	107.12000 +0.28	108.50	105.60	107.76	89,325
25 Aug 26	106.84000 +0.17	110.05	105.02	109.25	89,162
24 Aug 26	106.67000 -3.22	110.81	105.17	109.43	131,454
21 Aug 26	109.89000 -0.21	111.98	108.10	111.70	142,130
20 Aug 26	110.09500 -1.18	112.00	108.80	109.61	114,407
19 Aug 26	111.28000 -3.50	115.90	104.52	115.90	180,635
18 Aug 26	114.78000 -6.31	118.82	114.58	118.82	117,732
17 Aug 26	121.09000 -0.16	124.31	119.23	121.69	169,627
14 Aug 26	121.25000 +4.92	121.46	115.60	116.93	173,949
13 Aug 26	116.33000 -5.89	123.00	116.04	121.06	203,518
12 Aug 26	122.22000 +5.35	124.21	119.32	120.56	133,969
11 Aug 26	116.87000 -1.49	122.71	114.67	118.54	181,315
10 Aug 26	118.36000 -7.58	127.84	118.08	127.84	152,785
07 Aug 26	125.94000 -3.49	132.42	125.59	129.76	153,870
06 Aug 26	129.42999 +2.65	130.42	124.96	126.00	141,700
05 Aug 26	126.78000 -0.95	131.79	125.05	126.59	153,165
04 Aug 26	127.73000 +4.81	130.94	124.18	125.81	207,786
03 Aug 26	122.92000 +6.65	123.52	112.00	115.09	200,334
31 Jul 26	116.27000 +1.45	118.68	112.08	116.24	203,734
30 Jul 26	114.82000 +2.56	115.68	107.76	115.68	228,206
29 Jul 26	112.26000 -4.35	117.00	111.42	114.67	258,269
28 Jul 26	116.61000 -0.77	117.73	108.68	114.00	289,253
27 Jul 26	117.38000 -0.17	124.37	112.08	119.01	249,699
24 Jul 26	117.55000 -16.66	135.00	112.31	133.14	512,575
23 Jul 26	134.21001 +47.53	134.93	106.38	107.36	810,572
22 Jul 26	86.68000 -1.45	89.21	85.98	86.36	140,554
21 Jul 26	88.13000 +3.44	89.75	85.07	86.73	185,516
20 Jul 26	84.69000 -1.62	88.50	83.83	87.25	264,787
17 Jul 26	86.31000 -0.59	90.06	83.09	83.19	253,324
16 Jul 26	86.90000 -1.62	88.21	84.52	87.00	326,241
15 Jul 26	88.52000 -1.91	91.75	85.80	91.35	384,560
14 Jul 26	90.43000 +2.13	92.88	89.05	90.76	228,769
13 Jul 26	88.30000 -2.48	90.98	86.63	88.50	274,279
10 Jul 26	90.78000 -1.84	93.61	90.00	92.72	242,418
09 Jul 26	92.62000 +1.65	96.04	92.10	93.42	335,706
08 Jul 26	90.97000 -1.16	94.20	90.08	91.76	338,583
07 Jul 26	92.13000 -6.95	98.24	88.50	96.85	162,104
06 Jul 26	99.08000 +0.86	104.46	98.50	100.05	190,428
02 Jul 26	98.22000 -7.75	107.43	96.44	105.97	218,796
01 Jul 26	105.97000 +1.42	110.52	101.44	103.50	297,718
30 Jun 26	104.55000 +5.95	104.78	99.62	100.00	289,227
29 Jun 26	98.60000 +2.42	99.65	94.22	95.44	357,189
26 Jun 26	96.18000 +1.86	96.66	90.47	91.25	389,202
25 Jun 26	94.32000 +3.15	96.10	89.56	93.50	118,479
24 Jun 26	91.17000 -5.35	96.03	89.53	96.03	115,788
23 Jun 26	96.52000 -14.18	103.62	95.81	102.10	173,244
22 Jun 26	110.70000 +0.24	113.58	108.30	111.34	167,976
18 Jun 26	110.46000 +8.69	111.37	105.65	105.65	568,439
17 Jun 26	101.77000 -6.19	109.71	101.26	107.29	215,330
16 Jun 26	107.96000 -6.40	115.43	107.52	113.79	331,553
15 Jun 26	114.36000 -2.56	121.20	110.16	118.57	134,784
12 Jun 26	116.92000 +3.07	119.40	111.56	114.00	180,169
11 Jun 26	113.85000 +9.15	113.89	106.90	106.94	211,863
10 Jun 26	104.70000 -0.47	109.25	101.19	103.83	423,274
09 Jun 26	105.17000 -1.70	110.00	97.53	108.17	625,850
08 Jun 26	106.87000 +4.76	109.70	104.64	105.54	213,749
05 Jun 26	102.11000 -6.97	106.35	101.23	106.35	210,539
04 Jun 26	109.08000 -0.94	112.30	104.82	106.43	148,553
03 Jun 26	110.02000 -2.40	114.36	107.55	111.92	191,126
02 Jun 26	112.41500 +11.47	113.25	101.20	101.21	188,593
01 Jun 26	100.95000 +3.01	101.68	94.43	96.00	141,998
29 May 26	97.94000 -2.92	102.97	95.72	100.78	155,942
28 May 26	100.86500 +6.63	101.11	92.24	93.01	159,182
27 May 26	94.23000 -2.53	97.43	92.91	96.74	150,940
26 May 26	96.76000 +5.51	97.34	90.26	93.92	230,173
22 May 26	91.25000 +3.69	93.76	89.43	90.00	159,943
21 May 26	87.56000 +3.56	89.00	82.25	83.68	136,585
20 May 26	84.00000 +1.64	84.33	81.96	82.72	116,085
19 May 26	82.36000 -1.75	84.30	80.48	82.54	152,103
18 May 26	84.11000 -5.63	89.38	82.05	89.14	129,186
15 May 26	89.74000 -2.92	90.86	86.62	89.82	156,768
14 May 26	92.66000 -2.94	95.46	91.26	95.46	177,150
13 May 26	95.60000 +3.71	101.99	95.11	96.85	262,913
12 May 26	91.89000 -3.45	94.42	88.05	94.22	198,895
11 May 26	95.34000 +5.13	110.03	92.00	99.98	372,001
08 May 26	90.21000 +1.62	95.25	86.00	88.28	108,516
07 May 26	88.59000 +2.31	90.00	77.00	82.33	123,926
06 May 26	86.28000 +1.30	87.76	81.71	86.83	115,316
05 May 26	84.98000 +1.05	87.32	84.07	84.57	80,496
04 May 26	83.93000 -3.27	88.86	81.58	88.86	106,981
01 May 26	87.20000 +4.41	88.11	83.05	83.05	101,609
30 Apr 26	82.79000 +5.10	85.65	78.71	79.83	99,944
29 Apr 26	77.69000 -1.41	79.30	75.00	78.88	56,928
28 Apr 26	79.10000 -1.66	80.42	78.64	79.96	59,647
27 Apr 26	80.76000 -1.41	82.64	79.46	82.64	58,494
24 Apr 26	82.17000 +3.86	84.42	79.17	79.17	88,998
23 Apr 26	78.31000 -5.97	85.38	76.77	84.17	144,833
22 Apr 26	84.28000 +2.04	84.50	82.79	83.04	93,061
21 Apr 26	82.24000 +1.07	84.61	81.00	81.00	98,261
20 Apr 26	81.17000 -1.19	83.99	80.55	82.60	42,633
17 Apr 26	82.36000 +2.60	82.87	79.82	80.41	54,146
16 Apr 26	79.76000 +0.93	79.81	78.07	78.83	36,579
15 Apr 26	78.83000 +2.19	78.83	76.10	76.55	51,538
14 Apr 26	76.64000 +0.11	78.29	76.16	77.50	53,783
13 Apr 26	76.53000 -0.08	77.01	75.30	75.30	30,217
10 Apr 26	76.61000 +0.54	77.56	75.89	76.07	35,245
09 Apr 26	76.07000 +2.08	76.57	73.80	73.80	49,221
08 Apr 26	73.99000 +2.50	74.75	71.89	73.38	55,410
07 Apr 26	71.49000 +1.26	71.63	69.08	69.55	89,760
06 Apr 26	70.23000 +0.95	70.90	69.22	69.64	131,122
02 Apr 26	69.28000 +0.97	69.69	66.50	67.05	72,145
01 Apr 26	68.31000 +2.81	68.38	66.65	66.65	34,078
31 Mar 26	65.50000 +0.49	66.50	64.17	65.55	40,333
30 Mar 26	65.01000 -0.45	65.88	64.28	65.12	33,268
27 Mar 26	65.46000 -1.12	66.99	65.36	66.13	31,081
26 Mar 26	66.58000 -1.14	67.65	66.35	67.14	21,233
25 Mar 26	67.72000 +0.42	68.88	66.51	68.88	25,732
24 Mar 26	67.30000 +0.91	68.89	65.90	66.78	46,619
23 Mar 26	66.39000 +0.15	68.99	66.36	67.78	29,739
20 Mar 26	66.24000 -0.16	66.90	65.25	66.50	62,012
19 Mar 26	66.40000 +0.79	67.79	65.12	65.26	23,923
18 Mar 26	65.61000 -3.46	69.56	65.61	68.40	29,006
17 Mar 26	69.07000 -0.36	71.02	67.98	70.89	40,763
16 Mar 26	69.43000 +2.05	70.36	68.05	68.05	28,977
13 Mar 26	67.38000 -0.99	68.96	66.81	68.57	48,089
12 Mar 26	68.37000 -1.62	69.78	67.74	69.03	29,405
11 Mar 26	69.99000 +1.82	70.72	67.47	67.47	30,062
10 Mar 26	68.16500 +0.47	70.72	67.01	70.72	51,243
09 Mar 26	67.69500 +0.71	68.80	65.01	65.66	38,163
06 Mar 26	66.98000 -0.57	68.02	66.59	66.59	35,658
05 Mar 26	67.55000 -1.68	69.93	67.44	68.68	19,485
04 Mar 26	69.23000 +0.99	72.56	68.77	68.77	25,191
03 Mar 26	68.24000 -1.63	68.95	67.01	67.90	24,909
02 Mar 26	69.87000 +1.03	69.99	68.00	68.43	23,720
27 Feb 26	68.84000 -1.53	70.13	68.56	69.21	28,837
26 Feb 26	70.37000 -1.00	70.75	68.56	70.51	42,265
25 Feb 26	71.37500 +2.29	72.17	69.47	70.14	45,169
24 Feb 26	69.08000 +2.23	70.60	67.40	67.40	29,370
23 Feb 26	66.85000 +0.94	67.18	65.21	65.80	29,348
20 Feb 26	65.91000 +0.25	66.71	65.03	65.03	19,630
19 Feb 26	65.66000 -0.30	67.70	64.53	66.00	31,009
18 Feb 26	65.96000 -0.14	67.06	65.02	66.06	24,542
17 Feb 26	66.09500 +0.01	66.48	63.30	65.96	61,783
13 Feb 26	66.08000 -0.56	67.97	65.99	66.64	25,757
12 Feb 26	66.63500 -0.99	68.30	65.35	68.10	35,157
11 Feb 26	67.62000 +1.80	67.96	66.30	67.11	34,308
10 Feb 26	65.82000 +0.54	66.95	65.03	65.72	41,052
09 Feb 26	65.28000 +0.58	66.07	63.47	65.00	51,886
06 Feb 26	64.70000 +1.41	65.39	63.93	64.67	48,291
05 Feb 26	63.29000 -1.27	64.50	63.02	63.80	45,006
04 Feb 26	64.56000 -1.41	67.05	63.02	66.73	50,679
03 Feb 26	65.97000 -1.49	67.70	64.81	67.47	58,094
02 Feb 26	67.46000 -0.03	68.42	65.13	66.98	104,212
30 Jan 26	67.49000 -4.56	72.00	67.28	70.73	108,085
29 Jan 26	72.05000 -0.23	72.40	70.00	72.15	52,422
28 Jan 26	72.28000 -1.70	73.94	71.85	73.94	45,450
27 Jan 26	73.98000 -0.04	75.35	73.35	74.46	39,460
26 Jan 26	74.02000 -2.10	75.98	73.50	75.79	47,140
23 Jan 26	76.12000 -0.59	77.28	72.94	76.14	84,851
22 Jan 26	76.71000 +8.26	82.30	74.57	77.58	182,504
21 Jan 26	68.45000 +0.20	70.15	67.93	69.00	46,388
20 Jan 26	68.25000 -0.08	69.57	66.13	67.43	45,813
16 Jan 26	68.33000 +2.11	68.89	66.36	66.80	41,332
15 Jan 26	66.22000 +1.18	68.10	65.06	65.25	49,822
14 Jan 26	65.04500 +1.33	65.32	63.76	63.76	37,407
13 Jan 26	63.71000 -0.14	65.45	63.55	64.49	40,594
12 Jan 26	63.85000 +0.16	64.38	62.67	63.25	42,315
09 Jan 26	63.69000 -0.03	64.93	63.51	63.92	25,107
08 Jan 26	63.72000 -1.23	64.75	62.54	64.49	45,237
07 Jan 26	64.95000 +1.00	65.22	62.56	64.08	45,405
06 Jan 26	63.95000 +1.30	65.51	62.53	62.53	84,973
05 Jan 26	62.65000 +1.20	64.24	61.52	61.52	33,009
02 Jan 26	61.45000 +2.12	62.11	59.51	59.94	49,858
31 Dec 25	59.33000 +0.41	60.24	58.72	59.29	61,883
30 Dec 25	58.92500 +0.13	59.60	58.20	59.10	71,549
29 Dec 25	58.79000 -2.30	61.50	58.63	61.00	83,805
26 Dec 25	61.09000 -1.15	62.42	60.91	62.42	82,607
24 Dec 25	62.24000 -1.48	63.69	61.71	63.69	38,790
23 Dec 25	63.72000 -1.57	65.42	63.52	64.83	52,885
22 Dec 25	65.29000 -1.85	68.12	64.91	67.32	49,536
19 Dec 25	67.14000 -4.02	70.89	66.80	70.75	225,576
18 Dec 25	71.16000 +0.23	73.42	70.97	71.99	44,780
17 Dec 25	70.93000 -0.34	71.59	70.12	71.24	43,566
16 Dec 25	71.27000 -0.01	74.05	71.07	71.15	50,665
15 Dec 25	71.28000 +0.63	72.87	70.26	71.04	59,336
12 Dec 25	70.65000 -2.66	73.89	69.92	73.74	44,877
11 Dec 25	73.31000 +0.83	73.62	71.81	72.75	43,242
10 Dec 25	72.48000 +2.76	72.85	69.77	69.95	49,806
09 Dec 25	69.72000 +0.48	71.61	69.41	69.41	51,200
08 Dec 25	69.24000 +1.25	69.47	67.86	68.83	53,523
05 Dec 25	67.99000 +0.52	69.18	67.34	67.70	67,765
04 Dec 25	67.47000 +1.25	67.57	65.59	65.59	36,510
03 Dec 25	66.22000 +3.27	66.46	63.42	63.51	48,210
02 Dec 25	62.95000 -0.70	64.50	62.71	64.24	57,138
01 Dec 25	63.65000 -0.29	64.42	62.88	63.26	48,138
28 Nov 25	63.94000 +1.27	64.06	62.37	62.89	49,698
26 Nov 25	62.67000 +0.60	63.89	61.54	61.54	50,359
25 Nov 25	62.07000 +1.96	62.26	60.36	60.36	59,124
24 Nov 25	60.11000 +0.40	61.13	59.65	59.79	64,777
21 Nov 25	59.71000 +2.29	60.93	57.22	57.22	37,797
20 Nov 25	57.42000 -0.82	59.97	57.21	59.87	33,885
19 Nov 25	58.24000 +0.16	59.21	58.08	58.52	37,512
18 Nov 25	58.08000 -1.41	59.62	57.36	59.29	65,622
17 Nov 25	59.49000 -2.46	61.95	59.48	61.67	65,230
14 Nov 25	61.95000 -1.37	63.99	61.64	62.08	48,415
13 Nov 25	63.32000 -1.85	64.78	62.65	64.44	38,022
12 Nov 25	65.17000 -0.12	66.26	64.38	65.32	32,512
11 Nov 25	65.29000 -0.16	65.79	64.45	65.73	93,396
10 Nov 25	65.45000 +0.48	66.00	64.72	65.59	21,819
07 Nov 25	64.97000 -0.03	65.46	63.22	64.81	51,294
06 Nov 25	65.00000 -2.32	67.12	64.81	67.12	69,103
05 Nov 25	67.32000 +1.64	67.79	66.08	67.47	22,849
04 Nov 25	65.68000 -1.96	67.31	65.61	66.49	25,618
03 Nov 25	67.64000 -1.41	69.14	67.43	68.10	31,018
31 Oct 25	69.05000 +0.65	69.75	67.52	68.45	30,269
30 Oct 25	68.40000 -3.60	71.99	67.98	71.39	37,722
29 Oct 25	72.00000 -0.31	73.56	71.54	72.36	43,855
28 Oct 25	72.31000 -0.19	73.61	71.82	72.50	28,894
27 Oct 25	72.50000 -0.27	75.67	72.19	74.18	41,356
24 Oct 25	72.77000 +0.60	74.45	72.25	73.65	33,216
23 Oct 25	72.17000 +1.57	79.98	71.49	72.27	91,850
22 Oct 25	70.60000 -2.65	73.24	70.01	73.24	31,394
21 Oct 25	73.25000 -0.30	74.74	71.90	72.99	21,998
20 Oct 25	73.55000 +1.58	73.55	71.45	72.97	36,540
17 Oct 25	71.97000 -1.42	73.00	70.85	72.64	39,742
16 Oct 25	73.39000 -1.98	75.98	73.03	75.98	50,954
15 Oct 25	75.37000 +2.84	75.43	73.13	73.13	48,306
14 Oct 25	72.53000 +2.03	73.31	68.30	69.99	47,150
13 Oct 25	70.50000 +3.25	70.53	67.99	67.99	29,165
10 Oct 25	67.25000 -3.16	70.87	67.22	70.63	37,626
09 Oct 25	70.41000 +2.67	70.65	67.20	67.31	29,442
08 Oct 25	67.74000 +0.84	68.43	66.82	66.82	61,363
07 Oct 25	66.90000 -1.58	69.89	66.42	68.50	28,793
06 Oct 25	68.48000 +0.04	70.26	68.44	68.44	43,925
03 Oct 25	68.44000 +1.86	68.77	66.53	66.53	35,028
02 Oct 25	66.58000 +1.35	67.49	65.00	65.12	47,135
01 Oct 25	65.23000 -0.04	65.55	64.58	64.75	38,359
30 Sep 25	65.27000 +0.17	65.41	64.38	64.78	29,020
29 Sep 25	65.10000 -0.07	65.79	64.86	65.73	29,121
26 Sep 25	65.17000 -0.61	66.03	65.02	65.51	18,561
25 Sep 25	65.78000 -0.80	66.68	65.48	65.69	21,020
24 Sep 25	66.58000 -0.51	67.15	66.08	66.75	29,763
23 Sep 25	67.09000 +0.09	67.46	66.14	66.70	41,859
22 Sep 25	67.00000 +0.86	67.56	66.02	66.34	47,548
19 Sep 25	66.14000 -0.89	67.14	65.87	67.00	132,191
18 Sep 25	67.03000 +1.03	67.26	65.87	66.13	41,073
17 Sep 25	66.00000 -1.05	67.53	65.05	67.33	38,752
16 Sep 25	67.05000 -0.54	68.58	66.79	67.87	30,516
15 Sep 25	67.59500 -0.32	68.50	67.09	68.09	33,999
12 Sep 25	67.91000 +0.16	68.22	66.71	67.96	25,809
11 Sep 25	67.75000 +2.15	67.99	65.33	65.33	33,279
10 Sep 25	65.60000 -0.42	65.78	64.94	65.70	21,863
09 Sep 25	66.02000 -0.91	67.00	65.57	66.54	23,137
08 Sep 25	66.93000 +0.21	67.77	66.84	67.15	38,733
05 Sep 25	66.72500 +1.46	67.00	64.70	65.80	42,401
04 Sep 25	65.26000 +1.86	65.57	63.76	63.76	24,581
03 Sep 25	63.40000 -0.59	63.99	63.01	63.99	33,491
02 Sep 25	63.99000 -0.59	64.58	63.52	64.00	27,680
29 Aug 25	64.58000 -1.43	65.97	64.35	65.93	27,860
28 Aug 25	66.01000 +1.25	66.06	65.01	65.11	25,975
27 Aug 25	64.76000 +0.09	65.07	64.01	64.51	19,553
26 Aug 25	64.67000 -0.26	66.67	64.66	65.03	35,210
25 Aug 25	64.93000 -1.93	66.51	64.81	66.48	39,467
22 Aug 25	66.86000 +3.85	67.11	63.24	63.24	55,177
21 Aug 25	63.01000 +0.30	63.87	62.59	62.59	95,738
20 Aug 25	62.71000 -1.57	64.90	62.53	64.28	96,976
19 Aug 25	64.28000 +0.60	64.71	63.81	64.03	56,864
18 Aug 25	63.68000 +0.67	63.90	62.88	63.40	30,924
15 Aug 25	63.01000 -0.34	63.68	62.51	63.68	32,432
14 Aug 25	63.35000 -0.37	63.68	62.09	63.00	32,905
13 Aug 25	63.72000 -0.07	65.00	63.26	64.19	44,818
12 Aug 25	63.79000 +2.30	64.03	61.78	61.78	40,915
11 Aug 25	61.49000 -0.17	62.06	60.50	61.76	49,272
08 Aug 25	61.66000 -0.06	62.64	60.50	61.97	53,840
07 Aug 25	61.72000 -0.60	62.58	60.59	62.58	45,553
06 Aug 25	62.32000 +2.53	62.33	59.25	59.41	53,320
05 Aug 25	59.79000 -0.39	60.56	59.47	60.56	33,585
04 Aug 25	60.18000 -0.61	60.41	59.19	60.41	62,738
01 Aug 25	60.79000 -2.54	62.45	60.40	61.78	65,544
31 Jul 25	63.33000 -0.24	64.10	62.00	62.94	75,260
30 Jul 25	63.57000 -0.67	64.72	62.92	64.72	42,859
29 Jul 25	64.24000 +1.07	64.99	62.87	63.80	39,115
28 Jul 25	63.17000 -0.27	64.27	62.38	64.27	45,042
25 Jul 25	63.44000 -0.30	64.58	62.92	64.18	74,223
24 Jul 25	63.74000 -16.92	78.63	63.34	78.63	119,836
23 Jul 25	80.66000 +0.56	81.47	79.36	80.01	41,247
22 Jul 25	80.10000 -0.96	81.60	79.50	80.98	54,965
21 Jul 25	81.06000 +1.39	81.88	80.15	80.43	38,562
18 Jul 25	79.67000 -0.50	80.63	79.26	80.63	43,848
17 Jul 25	80.17000 +1.18	80.91	78.50	78.69	56,891
16 Jul 25	78.99000 +1.14	79.12	77.12	77.52	58,376
15 Jul 25	77.85000 +1.33	78.28	75.92	76.28	97,507
14 Jul 25	76.52000 +0.89	76.63	74.67	76.14	86,067
11 Jul 25	75.63000 -0.87	76.39	75.02	76.28	112,166
10 Jul 25	76.50000 +0.43	77.23	75.45	75.45	73,718
09 Jul 25	76.07000 +0.59	76.58	74.63	75.47	133,471
08 Jul 25	75.48000 +0.88	76.43	74.65	75.00	168,702
07 Jul 25	74.60000 -1.90	76.35	74.34	75.80	74,018
03 Jul 25	76.50000 +0.11	77.25	75.33	75.98	103,664
02 Jul 25	76.39000 +2.34	76.39	73.48	73.68	94,563
01 Jul 25	74.05000 +0.44	75.40	72.48	73.07	82,752
30 Jun 25	73.61000 -0.42	74.25	71.05	74.20	84,568
27 Jun 25	74.03000 -0.27	74.28	72.89	73.98	169,240
26 Jun 25	74.30000 +1.40	74.30	70.41	72.77	53,955
25 Jun 25	72.90000 +1.35	72.94	71.07	71.75	100,168
24 Jun 25	71.55000 +0.82	72.45	71.05	71.05	66,890
23 Jun 25	70.73000 +1.23	70.76	68.31	68.31	30,387
20 Jun 25	69.50000 -0.43	70.27	67.81	70.27	122,456
18 Jun 25	69.93000 -0.33	71.76	69.10	70.21	66,009
17 Jun 25	70.26000 -1.07	72.32	70.03	70.67	122,102
16 Jun 25	71.33000 +2.81	71.91	69.40	69.67	60,276
13 Jun 25	68.52000 -3.41	71.03	68.36	70.84	37,853
12 Jun 25	71.93000 -1.45	72.82	70.84	72.82	49,380
11 Jun 25	73.38000 -0.11	73.88	72.21	73.88	58,453
10 Jun 25	73.49000 -0.86	75.50	73.00	73.98	52,767
09 Jun 25	74.35000 +1.91	74.54	72.88	73.24	120,367
06 Jun 25	72.44000 +1.05	73.50	71.43	72.59	138,786
05 Jun 25	71.39000 -0.42	71.95	70.02	71.86	190,900
04 Jun 25	71.81000 -0.07	72.70	70.39	71.42	61,586
03 Jun 25	71.88000 +2.22	71.92	67.94	69.58	118,309
02 Jun 25	69.66000 -1.50	72.06	69.53	71.16	112,883
30 May 25	71.16000 -1.92	74.21	71.15	72.53	224,528
29 May 25	73.08000 +0.31	74.29	72.73	73.41	30,640
28 May 25	72.77000 -1.52	74.95	72.54	74.95	25,099
27 May 25	74.28500 +2.54	74.85	71.12	72.93	27,673
23 May 25	71.75000 -1.41	73.46	69.55	71.38	26,867
22 May 25	73.16000 +1.85	73.69	70.43	70.80	23,354
21 May 25	71.31000 +1.08	73.00	69.50	69.52	40,482
20 May 25	70.23000 -0.08	71.25	69.86	71.25	16,306
19 May 25	70.31000 -1.89	71.20	69.64	69.64	15,293
16 May 25	72.19500 +1.17	72.76	70.33	71.15	38,425
15 May 25	71.03000 +0.95	72.30	69.76	69.76	50,108
14 May 25	70.08000 -0.57	71.07	69.10	69.10	17,639
13 May 25	70.65000 +0.50	71.85	69.79	71.02	15,234
12 May 25	70.15000 +2.51	72.30	69.39	69.86	20,383
09 May 25	67.64000 +0.09	68.27	66.32	67.21	12,601
08 May 25	67.55000 +6.89	69.91	64.90	65.94	31,789
07 May 25	60.66000 +0.02	61.52	60.29	60.51	14,147
06 May 25	60.64000 -0.63	61.27	60.35	60.64	11,357
05 May 25	61.27000 -0.93	62.15	61.21	61.62	13,751
02 May 25	62.20000 +1.92	62.94	60.34	60.94	20,836
01 May 25	60.28000 +2.17	60.78	57.00	58.79	32,045
30 Apr 25	58.11000 -0.22	58.55	56.35	58.23	17,668
29 Apr 25	58.33000 -0.16	60.00	57.54	58.36	20,758
28 Apr 25	58.49000 +0.02	58.99	57.49	58.09	21,655
25 Apr 25	58.47000 +0.63	58.68	57.02	57.02	13,676
24 Apr 25	57.84000 +1.20	58.53	57.00	57.11	24,634
23 Apr 25	56.64000 -0.68	59.31	56.60	59.31	22,793
22 Apr 25	57.32000 +0.69	57.86	56.24	57.62	15,770
21 Apr 25	56.63000 -0.46	56.63	55.47	56.02	20,015
17 Apr 25	57.09000 +0.12	57.67	55.86	56.97	27,135
16 Apr 25	56.97000 -1.37	57.46	55.85	57.30	27,662
15 Apr 25	58.34000 +0.19	58.96	57.69	58.20	21,853
14 Apr 25	58.15000 +1.16	59.27	56.52	57.57	35,371
11 Apr 25	56.99000 +1.26	57.03	55.00	55.75	30,107
10 Apr 25	55.73000 -4.55	58.20	54.31	58.20	28,934
09 Apr 25	60.28000 +6.16	61.75	51.50	53.77	64,930
08 Apr 25	54.12000 -1.98	58.29	52.75	57.47	43,833
07 Apr 25	56.10000 -1.67	59.31	55.18	56.29	43,356
04 Apr 25	57.77000 -0.90	58.53	56.11	57.01	40,931
03 Apr 25	58.66500 -4.97	61.10	57.00	61.10	34,539
02 Apr 25	63.63000 +0.08	63.67	62.38	62.66	27,435
01 Apr 25	63.55000 -0.19	64.76	63.06	63.30	13,404
31 Mar 25	63.74000 -1.25	65.35	62.96	63.50	42,356
28 Mar 25	64.99000 -2.09	67.00	64.71	67.00	12,878
27 Mar 25	67.08000 -0.40	67.09	65.45	67.00	14,820
26 Mar 25	67.48000 -0.14	67.80	66.60	66.95	16,313
25 Mar 25	67.62000 +0.32	68.46	66.75	67.39	14,192
24 Mar 25	67.30000 +1.31	68.00	65.73	66.85	18,956
21 Mar 25	65.99000 +0.59	66.60	63.65	64.46	47,414
20 Mar 25	65.40000 -0.72	66.20	65.25	65.55	14,521
19 Mar 25	66.12000 -0.41	67.00	66.11	67.00	9,957
18 Mar 25	66.53000 +0.59	66.64	64.95	65.22	21,288
17 Mar 25	65.94000 +0.54	66.16	64.99	64.99	20,899
14 Mar 25	65.40000 +1.11	66.56	63.81	65.09	15,908
13 Mar 25	64.29000 -0.46	65.67	63.94	64.94	16,995
12 Mar 25	64.75000 -0.08	66.13	64.05	65.13	23,775
11 Mar 25	64.83000 -0.55	66.22	64.64	65.70	17,106
10 Mar 25	65.38000 -2.03	66.61	65.00	66.60	15,562
07 Mar 25	67.41000 +0.89	67.80	65.09	65.09	16,371
06 Mar 25	66.52000 +0.47	66.52	64.48	65.13	20,595
05 Mar 25	66.05000 +1.93	66.27	64.28	64.72	23,027
04 Mar 25	64.12000 -1.32	65.92	63.89	65.00	37,419
03 Mar 25	65.44000 -3.40	68.65	65.00	68.64	24,654
28 Feb 25	68.84000 +0.65	69.81	67.82	68.56	25,748
27 Feb 25	68.19000 -2.24	70.75	68.14	70.75	21,515
26 Feb 25	70.43000 -0.40	72.44	70.43	70.97	17,034
25 Feb 25	70.83000 -0.89	72.34	70.70	72.29	21,777
24 Feb 25	71.72000 -2.10	73.85	71.62	73.85	17,230
21 Feb 25	73.82000 -2.46	76.66	73.78	76.56	30,928
20 Feb 25	76.28000 -0.34	78.00	75.87	76.80	13,232
19 Feb 25	76.62000 +0.12	77.88	75.30	76.45	19,522
18 Feb 25	76.50000 +2.18	77.42	74.16	74.16	23,691
14 Feb 25	74.32000 +1.37	74.64	73.00	73.31	16,314
13 Feb 25	72.95000 +1.10	73.17	71.53	71.80	14,222
12 Feb 25	71.85000 -0.34	73.27	71.14	71.14	19,504
11 Feb 25	72.19000 +0.82	72.30	70.30	70.32	17,609
10 Feb 25	71.37500 +0.72	71.42	69.64	70.68	22,147
07 Feb 25	70.65000 -1.15	71.31	69.88	71.31	28,426
06 Feb 25	71.80000 -0.15	73.00	71.28	71.94	16,931
05 Feb 25	71.95000 +1.02	73.25	70.75	71.23	21,396
04 Feb 25	70.93000 +1.49	71.17	68.39	68.71	30,509
03 Feb 25	69.44000 -2.22	70.07	67.86	69.15	32,431
31 Jan 25	71.66000 -0.04	72.59	69.80	71.23	81,181
30 Jan 25	71.70000 +1.99	72.20	70.41	70.82	27,538
29 Jan 25	69.71000 +0.05	70.30	68.50	70.20	20,377
28 Jan 25	69.66000 +0.62	70.10	67.79	69.22	25,529
27 Jan 25	69.04000 -1.31	71.41	67.35	70.03	34,893
24 Jan 25	70.35000 -1.57	73.13	69.05	72.34	38,371
23 Jan 25	71.92000 -10.06	79.05	68.73	76.47	71,860
22 Jan 25	81.98000 -0.18	84.64	80.06	82.73	27,341
21 Jan 25	82.16000 +0.94	83.60	81.39	81.45	14,406
17 Jan 25	81.22000 +1.46	81.54	79.98	81.54	23,192
16 Jan 25	79.76000 -1.88	81.44	79.60	81.44	19,038
15 Jan 25	81.64000 +1.61	82.29	81.22	81.39	16,095
14 Jan 25	80.03000 +0.38	80.93	79.43	79.77	21,134
13 Jan 25	79.65000 +0.94	80.46	77.54	77.75	16,712
10 Jan 25	78.71000 -2.90	80.15	76.75	80.15	22,623
08 Jan 25	81.61000 -2.50	83.50	81.33	83.50	18,760
07 Jan 25	84.11000 -2.44	88.50	83.66	87.20	31,827
06 Jan 25	86.55000 +0.52	88.00	86.19	86.80	19,512
03 Jan 25	86.03000 +3.41	86.72	82.50	83.49	30,169
02 Jan 25	82.62000 +1.19	83.98	81.53	81.53	30,489
31 Dec 24	81.43000 +0.13	82.14	80.47	81.21	13,372
30 Dec 24	81.30000 -1.10	82.15	80.79	81.69	17,455
27 Dec 24	82.40000 -1.99	84.05	80.49	83.49	19,919
26 Dec 24	84.39000 +1.59	85.00	83.84	83.89	18,915
24 Dec 24	82.80000 +1.89	83.48	81.26	81.56	13,997
23 Dec 24	80.91000 +3.41	81.50	77.74	78.00	34,757
20 Dec 24	77.50000 +1.34	78.44	75.30	75.48	63,856
19 Dec 24	76.16000 -3.05	80.01	76.16	79.34	23,135
18 Dec 24	79.21000 +0.52	83.49	78.35	79.10	45,741
17 Dec 24	78.69000 -1.07	79.80	77.05	79.80	25,134
16 Dec 24	79.76000 +1.74	80.20	77.46	77.72	20,871
13 Dec 24	78.02000 +0.90	78.43	77.00	77.00	18,247
12 Dec 24	77.12000 +0.12	77.18	76.54	76.54	9,361
11 Dec 24	77.00000 +0.42	78.00	75.72	76.53	43,499
10 Dec 24	76.58000 -0.96	77.65	75.74	77.65	13,445
09 Dec 24	77.54000 +1.41	78.23	75.84	75.84	15,769
06 Dec 24	76.13000 +0.28	76.28	75.24	76.28	11,907
05 Dec 24	75.85000 -1.71	76.00	74.72	76.00	19,348
04 Dec 24	77.56000 -0.86	78.10	76.00	78.10	18,619
03 Dec 24	78.42000 -0.93	79.74	77.66	79.50	12,234
02 Dec 24	79.35000 +2.07	79.65	77.99	78.30	12,092
29 Nov 24	77.28000 +0.19	78.10	76.94	77.91	9,902
27 Nov 24	77.09000 +0.25	78.11	76.00	78.11	17,189
26 Nov 24	76.84000 -4.81	80.89	76.26	80.89	17,688
25 Nov 24	81.65000 +0.68	83.83	81.19	81.19	25,045
22 Nov 24	80.97000 +2.55	80.97	78.19	78.19	17,106
21 Nov 24	78.42000 +2.84	78.42	75.55	75.55	14,615
20 Nov 24	75.58000 +0.18	75.58	74.31	75.01	14,260
19 Nov 24	75.40000 +0.78	76.23	74.12	74.65	12,397
18 Nov 24	74.62000 -0.36	76.00	74.27	74.50	27,124
15 Nov 24	74.98000 -1.45	76.63	74.50	76.63	13,132
14 Nov 24	76.43000 -0.70	76.80	76.43	76.80	9,106
13 Nov 24	77.13000 -1.92	80.40	77.13	79.72	27,830
12 Nov 24	79.05000 -2.95	82.05	78.05	82.05	14,879
11 Nov 24	82.00000 -0.95	82.65	81.43	82.65	23,250
08 Nov 24	82.95000 +0.99	83.41	82.11	82.51	11,130
07 Nov 24	81.96000 -0.22	83.49	81.73	81.73	15,239
06 Nov 24	82.18000 +7.65	83.00	76.08	77.39	29,466
05 Nov 24	74.53000 +0.21	74.89	73.31	74.38	21,439
04 Nov 24	74.32000 -1.60	75.80	74.03	75.30	10,154
01 Nov 24	75.92000 +0.55	76.18	74.65	75.40	11,455
31 Oct 24	75.37000 -1.43	76.23	74.53	76.23	10,035
30 Oct 24	76.80000 -1.14	78.66	76.65	77.77	9,271
29 Oct 24	77.94000 -0.63	78.23	77.11	77.74	10,496
28 Oct 24	78.57000 +2.15	78.75	76.40	76.74	12,805
25 Oct 24	76.42000 +0.17	76.94	76.12	76.94	7,713
24 Oct 24	76.25000 -0.79	78.50	75.11	76.57	10,262
23 Oct 24	77.04000 -1.98	79.50	76.08	79.50	10,285
22 Oct 24	79.02000 -0.49	79.90	78.21	79.90	10,867
21 Oct 24	79.51000 -0.23	79.82	78.76	78.76	12,567
18 Oct 24	79.74000 -1.26	81.11	79.18	81.05	10,549
17 Oct 24	81.00000 +0.79	81.50	80.39	80.39	6,521
16 Oct 24	80.21000 +1.26	81.33	78.16	78.16	22,845
15 Oct 24	78.95000 -0.51	80.39	78.95	80.18	9,785
14 Oct 24	79.46000 -0.23	79.54	78.77	79.39	9,399
11 Oct 24	79.69000 +0.78	80.56	78.33	78.33	16,798
10 Oct 24	78.91000 -0.20	79.19	77.49	77.82	12,451
09 Oct 24	79.11000 +0.68	79.82	78.51	79.44	7,951
08 Oct 24	78.43000 +0.66	78.66	78.00	78.11	8,725
07 Oct 24	77.77000 -0.92	78.51	77.43	77.52	8,489
04 Oct 24	78.69000 +0.72	79.58	78.69	79.39	9,470
03 Oct 24	77.97000 -0.33	78.76	77.71	78.14	14,788
02 Oct 24	78.30000 +1.33	79.01	77.49	77.49	12,363
01 Oct 24	76.97000 -2.90	78.99	76.40	78.99	18,669
30 Sep 24	79.87000 -0.53	81.10	78.99	81.10	18,193
27 Sep 24	80.40000 +0.14	81.80	80.14	80.74	17,127
26 Sep 24	80.26000 +0.77	81.30	80.07	81.30	21,113
25 Sep 24	79.49000 -0.52	80.66	79.12	80.66	10,828
24 Sep 24	80.01000 +1.59	81.05	78.30	79.00	18,557
23 Sep 24	78.42000 +1.25	78.43	77.07	78.00	16,749
20 Sep 24	77.17000 -2.02	79.09	77.17	78.78	48,351
19 Sep 24	79.19000 +1.77	79.48	78.47	78.82	13,528
18 Sep 24	77.42000 +0.95	79.89	76.38	76.49	17,484
17 Sep 24	76.47000 +1.13	76.91	75.41	76.00	33,285
16 Sep 24	75.34000 -2.26	76.49	74.76	76.49	16,213
13 Sep 24	77.60000 +1.88	78.24	75.82	76.59	28,541
12 Sep 24	75.72000 +0.38	76.85	75.72	76.55	12,951
11 Sep 24	75.34000 -0.50	75.51	74.55	74.55	23,325
10 Sep 24	75.84000 +0.80	76.37	75.31	75.31	11,538
09 Sep 24	75.04000 +0.49	75.82	74.37	75.13	14,695
06 Sep 24	74.55000 -1.56	76.36	74.10	76.36	14,279
05 Sep 24	76.11000 -2.23	78.51	76.08	78.41	13,167
04 Sep 24	78.34000 -0.44	79.70	78.31	78.78	22,939
03 Sep 24	78.78000 -4.97	83.15	78.46	83.01	35,545
30 Aug 24	83.75000 -0.06	84.51	81.80	84.47	27,556
29 Aug 24	83.81000 +1.91	84.70	82.60	82.60	21,441
28 Aug 24	81.90000 -1.66	83.80	81.89	83.73	14,859
27 Aug 24	83.56000 -0.16	84.09	82.00	83.15	33,734
26 Aug 24	83.72000 -0.28	85.07	82.38	84.80	18,663
23 Aug 24	84.00000 +3.42	84.28	81.00	81.00	34,981
22 Aug 24	80.58000 -1.61	82.80	80.38	82.42	56,878
21 Aug 24	82.19000 +1.76	82.19	79.81	80.42	11,960
20 Aug 24	80.43000 -0.80	81.08	80.10	81.08	11,927
19 Aug 24	81.23000 +0.09	81.30	80.30	80.52	24,712
16 Aug 24	81.14000 -0.11	82.00	79.70	80.79	45,866
15 Aug 24	81.25000 +2.12	82.27	79.96	80.93	11,755
14 Aug 24	79.13000 -0.67	81.13	77.65	79.95	28,035
13 Aug 24	79.80000 +2.00	80.35	77.00	80.35	17,297
12 Aug 24	77.80000 -0.90	79.55	77.80	78.65	10,719
09 Aug 24	78.70000 -0.70	79.38	78.54	79.18	14,865
08 Aug 24	79.40000 +2.11	80.23	76.51	78.66	11,441
07 Aug 24	77.29000 -2.16	81.06	77.26	81.06	15,326
06 Aug 24	79.45000 -0.61	80.96	78.01	80.27	22,189
05 Aug 24	80.06000 -3.75	82.61	78.81	78.95	36,136
02 Aug 24	83.81000 +0.01	84.05	78.95	80.98	35,721
01 Aug 24	83.80000 -5.50	89.00	82.88	88.39	32,597
31 Jul 24	89.30000 +5.78	89.98	82.31	82.31	118,495
30 Jul 24	83.52000 -0.09	84.23	80.98	84.21	55,857
29 Jul 24	83.61000 -1.50	85.23	81.82	84.11	21,759
26 Jul 24	85.11000 +0.89	85.26	82.94	84.57	47,902
25 Jul 24	84.22000 -0.29	87.98	82.67	84.99	48,885
24 Jul 24	84.51000 -4.02	87.14	84.03	87.14	24,212
23 Jul 24	88.53000 +6.56	88.99	81.44	81.44	46,124
22 Jul 24	81.97000 +1.00	83.44	79.76	81.35	59,337
19 Jul 24	80.97000 +0.24	81.57	79.39	80.99	34,581
18 Jul 24	80.73000 +0.38	83.24	79.29	80.10	20,071
17 Jul 24	80.35000 -1.76	83.13	79.71	81.98	54,745
16 Jul 24	82.11000 +5.01	82.24	76.68	77.85	25,330
15 Jul 24	77.10000 +0.00	78.99	76.20	77.32	33,932
12 Jul 24	77.10000 +0.82	78.41	76.78	76.78	8,942
11 Jul 24	76.28000 +3.64	76.36	74.00	74.35	38,815
10 Jul 24	72.64000 +1.50	73.21	71.75	72.13	17,224
09 Jul 24	71.14000 -1.34	72.04	70.96	72.04	9,586
08 Jul 24	72.48000 +0.99	72.89	71.00	71.00	9,703
05 Jul 24	71.49000 -1.21	72.39	71.23	72.26	9,397
03 Jul 24	72.70000 +0.92	73.15	71.47	71.47	7,861
02 Jul 24	71.78000 -0.52	73.06	71.77	71.82	11,229
01 Jul 24	72.30000 -2.39	73.95	71.53	73.37	42,032
28 Jun 24	74.69000 +1.31	74.87	71.33	73.38	51,515
27 Jun 24	73.38000 +0.73	73.56	72.57	73.56	10,949
26 Jun 24	72.65000 -0.37	73.02	71.58	73.02	14,717
25 Jun 24	73.02000 +1.20	73.10	71.00	71.43	15,768
24 Jun 24	71.82000 +0.40	72.97	71.73	71.79	13,779
21 Jun 24	71.42000 +0.43	71.92	70.20	70.63	78,911
20 Jun 24	70.99000 -1.45	72.43	70.60	71.70	29,490
18 Jun 24	72.44000 -0.46	73.02	71.19	73.02	28,110
17 Jun 24	72.90000 -2.11	75.90	72.28	74.64	21,170
14 Jun 24	75.01000 -1.29	75.98	74.68	75.98	9,856
13 Jun 24	76.30000 -3.05	78.87	75.15	78.87	11,655
12 Jun 24	79.35000 +2.06	79.56	77.64	77.99	16,417
11 Jun 24	77.29000 +0.57	77.51	75.62	75.96	11,222
10 Jun 24	76.72000 -0.02	76.77	75.41	76.20	11,992
07 Jun 24	76.74000 -0.20	77.07	75.50	77.07	7,996
06 Jun 24	76.94000 -0.61	77.23	76.42	76.42	9,646
05 Jun 24	77.55000 +1.65	78.13	75.43	76.44	21,961
04 Jun 24	75.90000 -0.74	77.51	75.50	76.06	22,571
03 Jun 24	76.64000 -0.89	78.30	76.64	78.30	12,056
31 May 24	77.53000 +0.96	78.00	75.35	76.77	26,924
30 May 24	76.57000 +1.36	76.82	75.75	76.06	12,368
29 May 24	75.21000 -1.54	76.69	74.38	75.62	14,303
28 May 24	76.75000 -0.45	78.00	76.75	77.25	14,351
24 May 24	77.20000 +0.51	77.20	76.25	76.64	11,589
23 May 24	76.69000 -0.89	77.98	75.96	77.98	14,249
22 May 24	77.58000 +0.77	77.65	76.86	77.22	12,863
21 May 24	76.81000 +0.32	77.29	76.25	76.26	9,142
20 May 24	76.49000 -0.70	76.93	76.34	76.62	10,399
17 May 24	77.19000 +0.33	77.36	75.84	77.36	17,957
16 May 24	76.86000 -1.33	77.79	76.15	77.79	12,394
15 May 24	78.19000 +0.72	78.54	77.50	77.50	12,985
14 May 24	77.47000 +2.21	77.47	75.27	76.29	11,215
13 May 24	75.26000 -0.44	76.29	75.00	76.00	19,186
10 May 24	75.70000 -1.76	78.69	75.30	77.40	19,471
09 May 24	77.46000 +0.42	77.67	76.50	76.63	17,775
08 May 24	77.04000 -0.08	77.40	76.58	77.00	10,856
07 May 24	77.12000 +0.52	77.64	76.42	76.60	23,181
06 May 24	76.60000 +3.80	77.14	73.61	73.61	31,954
03 May 24	72.80000 -6.87	81.45	71.61	79.77	54,630
02 May 24	79.67000 -1.72	81.06	75.30	81.06	25,803
01 May 24	81.39000 -0.01	82.24	78.31	81.01	15,016
30 Apr 24	81.40000 -0.56	82.39	80.03	81.71	18,732
29 Apr 24	81.96000 +1.57	81.96	81.00	81.00	10,447
26 Apr 24	80.39000 +1.02	81.06	79.05	79.05	14,819
25 Apr 24	79.37000 -1.01	81.08	78.30	81.08	9,835
24 Apr 24	80.38000 +1.55	80.85	78.50	78.83	10,806
23 Apr 24	78.83000 +0.16	80.21	78.10	78.10	10,204
22 Apr 24	78.67000 +0.67	79.28	77.79	77.79	11,335
19 Apr 24	78.00000 -2.66	81.07	76.31	79.79	16,221
18 Apr 24	80.66000 -1.54	83.00	80.25	83.00	17,378
17 Apr 24	82.20000 -1.71	85.45	81.66	85.45	16,488
16 Apr 24	83.91000 +1.77	86.08	81.65	81.81	15,696
15 Apr 24	82.14000 -1.04	83.11	81.81	83.11	11,250
12 Apr 24	83.18000 -0.21	85.14	83.17	84.05	16,994
11 Apr 24	83.39000 -0.31	83.60	82.23	83.07	11,585
10 Apr 24	83.70000 -1.04	84.16	81.00	83.15	19,997
09 Apr 24	84.74000 +0.03	84.76	84.03	84.29	8,226
08 Apr 24	84.71000 -0.52	86.37	83.40	84.54	9,606
05 Apr 24	85.23000 -0.77	86.38	84.51	85.06	9,905
04 Apr 24	86.00000 +0.25	87.61	85.38	87.61	9,363
03 Apr 24	85.75000 -1.26	87.40	84.80	86.09	11,720
02 Apr 24	87.01000 -1.96	87.77	84.73	87.77	25,499
01 Apr 24	88.97000 -1.21	89.51	88.57	89.51	12,137
28 Mar 24	90.18000 +2.66	90.24	87.64	88.00	20,564
27 Mar 24	87.52000 +2.50	87.85	85.69	86.45	17,587
26 Mar 24	85.02000 -1.13	86.45	84.54	86.03	12,141
25 Mar 24	86.15000 +0.17	87.29	85.22	85.22	16,409
22 Mar 24	85.98000 +0.15	87.28	84.25	84.25	13,171
21 Mar 24	85.83000 +2.00	87.51	84.52	84.52	22,124
20 Mar 24	83.83000 +1.90	84.67	81.79	81.95	12,787
19 Mar 24	81.93000 -0.74	83.10	81.93	82.10	10,256
18 Mar 24	82.67000 +0.84	82.67	81.95	82.08	14,377
15 Mar 24	81.83000 -0.85	82.63	81.22	81.22	37,852
14 Mar 24	82.68000 -1.43	83.49	81.77	83.10	16,152
13 Mar 24	84.11000 +0.03	84.79	83.01	84.00	17,591
12 Mar 24	84.08000 +0.85	84.24	82.71	83.24	15,711
11 Mar 24	83.23000 -0.02	83.23	82.38	82.67	12,546
08 Mar 24	83.25000 -1.86	86.01	82.86	85.82	12,304
07 Mar 24	85.11000 +0.59	87.40	85.11	85.86	23,338
06 Mar 24	84.52000 +1.42	86.69	83.96	83.96	24,249
05 Mar 24	83.10000 -2.32	85.65	82.48	85.47	24,375
04 Mar 24	85.42000 -1.36	87.00	85.02	86.90	26,171
01 Mar 24	86.78000 +3.19	87.10	82.78	82.85	26,157
29 Feb 24	83.59000 +1.48	84.14	82.55	83.13	21,629
28 Feb 24	82.11000 +0.53	82.80	81.03	81.03	25,238
27 Feb 24	81.58000 -0.52	83.27	81.50	82.70	23,425
26 Feb 24	82.10000 +0.74	83.03	81.63	82.10	22,057
23 Feb 24	81.36000 -0.11	82.50	80.60	82.00	22,371
22 Feb 24	81.47000 -0.28	82.08	80.87	81.29	15,475
21 Feb 24	81.75000 +1.05	81.81	79.75	80.67	20,660
20 Feb 24	80.70000 -0.53	81.07	79.55	80.89	21,574
16 Feb 24	81.23000 -1.35	82.60	80.58	82.59	23,033
15 Feb 24	82.58000 +0.65	83.59	81.11	82.02	20,458
14 Feb 24	81.93000 +3.16	81.93	79.20	80.32	24,568
13 Feb 24	78.77000 -5.94	82.97	78.76	82.24	34,329
12 Feb 24	84.71000 +0.83	85.32	82.74	84.00	38,241
09 Feb 24	83.88000 +3.05	83.90	79.78	81.13	27,004
08 Feb 24	80.83000 +1.40	80.90	78.50	78.90	22,409
07 Feb 24	79.43000 +0.65	80.33	78.20	78.76	21,558
06 Feb 24	78.78000 -0.90	80.44	76.96	79.86	36,770
05 Feb 24	79.68000 -0.01	80.98	79.10	80.13	24,525
02 Feb 24	79.69000 -0.36	80.44	78.99	80.37	31,708
01 Feb 24	80.05000 +0.06	80.46	77.31	80.19	56,620
31 Jan 24	79.99000 +2.99	80.61	75.75	77.01	117,046
30 Jan 24	77.00000 -1.25	78.25	76.77	78.25	19,212
29 Jan 24	78.25000 +1.37	78.67	75.78	76.24	19,944
26 Jan 24	76.88000 -3.47	79.37	75.80	79.37	19,514
25 Jan 24	80.35000 +1.30	80.63	79.27	80.00	26,932
24 Jan 24	79.05000 +0.30	80.63	78.75	79.92	28,943
23 Jan 24	78.75000 -0.29	80.14	78.75	78.98	16,706
22 Jan 24	79.04000 +1.69	79.34	77.41	78.00	16,774
19 Jan 24	77.35000 -0.36	78.67	76.26	78.56	29,704
18 Jan 24	77.71000 +6.94	78.87	70.00	70.00	59,333
17 Jan 24	70.77000 -1.16	71.34	69.86	71.34	32,765
16 Jan 24	71.93000 -1.56	73.89	71.71	73.89	28,092
12 Jan 24	73.49000 -1.03	75.62	73.38	75.49	25,512
11 Jan 24	74.52000 +1.70	75.05	72.44	72.44	54,598
10 Jan 24	72.82000 -0.74	74.47	72.61	73.42	37,770
09 Jan 24	73.56000 -0.97	74.60	73.00	73.33	22,601
08 Jan 24	74.53000 +1.47	74.95	73.85	73.93	17,341
05 Jan 24	73.06000 -0.38	74.07	72.35	73.20	33,076
04 Jan 24	73.44000 -0.59	74.30	72.94	74.00	27,093
03 Jan 24	74.03000 -1.81	75.66	73.38	75.63	34,491
02 Jan 24	75.84000 -2.59	78.40	75.22	77.74	30,136
29 Dec 23	78.43000 -1.17	79.36	77.22	79.20	32,045
28 Dec 23	79.60000 -0.70	80.86	79.30	79.90	24,307
27 Dec 23	80.30000 +0.32	81.19	79.60	80.23	32,655
26 Dec 23	79.98000 -0.29	81.37	79.79	80.47	21,331
22 Dec 23	80.27000 +0.33	81.07	79.55	79.95	28,928
21 Dec 23	79.93500 +1.38	80.28	78.70	78.71	23,040
20 Dec 23	78.55000 -0.80	81.83	78.45	79.03	27,739
19 Dec 23	79.35000 -0.09	80.15	78.93	79.53	28,670
18 Dec 23	79.44000 -0.33	80.17	77.55	80.17	31,067
15 Dec 23	79.77000 +1.37	79.86	77.31	79.10	102,228
14 Dec 23	78.40000 +3.07	78.60	75.64	75.64	50,618
13 Dec 23	75.33000 +0.93	75.41	72.58	73.90	71,251
12 Dec 23	74.40000 +0.11	74.87	74.03	74.45	21,411
11 Dec 23	74.29000 +0.51	74.38	73.60	74.25	29,961
08 Dec 23	73.78000 +0.14	74.51	73.55	73.73	22,894
07 Dec 23	73.64000 -0.15	74.63	72.53	73.79	26,748
06 Dec 23	73.79000 -0.33	75.79	73.28	74.57	31,393
05 Dec 23	74.12000 +0.28	74.77	73.32	73.32	23,417
04 Dec 23	73.84000 +0.71	74.06	72.36	73.29	19,638
01 Dec 23	73.13000 +1.46	73.13	71.45	71.95	28,882
30 Nov 23	71.67000 +0.57	72.24	70.59	71.60	25,138
29 Nov 23	71.10000 +1.02	71.12	69.73	70.71	30,071
28 Nov 23	70.08000 -0.67	71.40	70.02	70.87	24,707
27 Nov 23	70.75000 -0.57	71.43	70.75	70.75	20,606
24 Nov 23	71.32000 +0.54	71.98	71.29	71.29	7,163
22 Nov 23	70.78000 +0.56	71.93	70.78	71.00	26,167
21 Nov 23	70.22000 -0.34	70.77	69.65	69.95	26,410
20 Nov 23	70.56000 -1.41	72.65	70.16	72.65	23,087
17 Nov 23	71.97000 -1.02	73.00	71.79	73.00	27,237
16 Nov 23	72.99000 +0.30	73.86	72.08	72.08	22,247
15 Nov 23	72.69000 +0.70	74.57	71.89	72.49	27,749
14 Nov 23	71.99000 +3.58	72.00	68.88	70.49	69,093
13 Nov 23	68.41000 -0.80	69.19	68.23	68.51	31,426
10 Nov 23	69.21000 +0.18	70.07	68.87	69.64	29,351
09 Nov 23	69.03000 -0.29	70.08	68.75	68.82	30,864
08 Nov 23	69.32000 -2.25	71.07	68.96	71.07	21,132
07 Nov 23	71.57500 +1.16	71.79	70.41	71.46	26,592
06 Nov 23	70.41000 -0.56	71.22	69.85	71.13	39,152
03 Nov 23	70.97000 +2.85	71.48	69.08	69.60	30,933
02 Nov 23	68.12000 +0.08	68.69	67.11	68.29	46,978
01 Nov 23	68.04000 +0.04	68.30	67.30	68.00	28,513
31 Oct 23	68.00000 +0.08	68.68	67.02	68.25	27,892
30 Oct 23	67.92000 -0.79	69.78	67.25	69.00	44,276
27 Oct 23	68.71000 +1.53	70.50	67.52	68.09	62,751
26 Oct 23	67.18000 +2.16	67.80	64.31	64.46	41,490
25 Oct 23	65.02000 -1.83	66.14	64.74	66.14	39,114
24 Oct 23	66.85000 +0.69	66.94	65.51	66.25	44,732
23 Oct 23	66.16000 -1.28	66.57	65.39	66.55	34,708
20 Oct 23	67.44000 -0.09	68.11	65.38	67.65	54,578
19 Oct 23	67.53000 -14.28	71.00	64.14	70.02	133,078
18 Oct 23	81.81000 +0.07	82.91	79.00	80.72	47,421
17 Oct 23	81.73500 +2.07	82.00	78.52	79.37	41,771
16 Oct 23	79.66000 +2.06	79.71	77.72	78.10	24,954
13 Oct 23	77.60000 -1.45	79.55	77.13	78.30	24,446
12 Oct 23	79.05000 -0.25	79.61	78.24	79.61	18,492
11 Oct 23	79.30000 -1.33	80.87	78.57	80.24	38,229
10 Oct 23	80.63000 +0.78	81.79	79.92	80.01	29,697
09 Oct 23	79.85000 -0.86	81.25	78.38	79.89	29,609
06 Oct 23	80.71000 +1.64	80.76	78.15	80.36	27,231
05 Oct 23	79.07000 -1.02	81.42	78.13	79.56	36,888
04 Oct 23	80.09000 -0.02	80.49	79.06	79.68	21,837
03 Oct 23	80.11000 -2.31	81.75	79.75	81.75	36,368
02 Oct 23	82.42000 +0.28	83.00	81.51	81.69	15,934
29 Sep 23	82.14000 +0.60	82.30	80.35	82.10	32,199
28 Sep 23	81.54000 +1.36	82.19	79.21	79.21	15,952
27 Sep 23	80.18000 +0.26	81.63	79.16	80.62	39,721
26 Sep 23	79.92000 -1.88	81.97	79.51	81.97	32,592
25 Sep 23	81.80000 -0.46	82.75	81.64	81.71	16,721
22 Sep 23	82.26000 -1.33	83.80	82.12	83.29	31,667
21 Sep 23	83.59000 -0.37	84.73	82.15	83.54	27,072
20 Sep 23	83.96000 +1.71	84.86	82.88	82.88	24,730
19 Sep 23	82.25000 +0.95	83.49	81.44	81.72	25,273
18 Sep 23	81.30000 -1.13	82.36	80.81	81.99	29,998
15 Sep 23	82.43000 -1.47	84.05	82.29	84.05	167,840
14 Sep 23	83.90000 -1.47	86.61	83.70	86.12	37,706
13 Sep 23	85.37000 -0.42	87.07	84.87	86.18	32,292
12 Sep 23	85.79000 -0.45	87.86	85.09	86.29	22,879
11 Sep 23	86.24000 +2.78	87.17	84.14	84.42	37,603
08 Sep 23	83.46000 -3.37	87.28	83.26	87.28	23,844
07 Sep 23	86.83000 -1.64	88.29	86.67	87.96	43,912
06 Sep 23	88.47000 -0.22	88.88	87.03	88.18	30,787
05 Sep 23	88.69000 +0.14	89.35	87.46	88.49	30,517
01 Sep 23	88.55000 +0.10	89.10	86.88	88.50	32,506
31 Aug 23	88.45000 +3.93	89.01	84.84	84.84	42,832
30 Aug 23	84.52000 +1.47	84.83	82.81	83.28	27,165
29 Aug 23	83.05000 +0.82	83.78	81.47	81.47	14,405
28 Aug 23	82.23000 +1.33	82.84	81.80	81.85	19,252
25 Aug 23	80.90000 +0.17	81.10	78.87	80.60	31,133
24 Aug 23	80.73000 -1.53	82.97	80.07	82.97	21,920
23 Aug 23	82.26000 +2.65	82.83	79.93	79.93	30,213
22 Aug 23	79.61000 +0.36	80.21	79.26	80.00	22,500
21 Aug 23	79.25000 +2.54	79.57	77.42	77.42	33,812
18 Aug 23	76.71000 +0.58	77.28	75.38	75.38	38,157
17 Aug 23	76.13000 -0.98	77.60	75.90	77.60	19,843
16 Aug 23	77.11000 -0.49	78.75	76.65	77.09	20,768
15 Aug 23	77.60000 -0.68	78.35	76.53	78.35	29,079
14 Aug 23	78.28000 -0.43	79.43	77.63	78.93	37,203
11 Aug 23	78.71000 -1.62	80.33	78.64	80.31	24,369
10 Aug 23	80.33000 -1.11	82.25	79.37	82.25	26,508
09 Aug 23	81.44000 +0.35	82.00	80.57	81.04	21,854
08 Aug 23	81.09000 -0.31	81.62	79.62	80.50	35,301
07 Aug 23	81.40000 +1.13	81.65	80.18	80.18	19,349
04 Aug 23	80.27000 -0.50	82.35	80.04	80.55	26,736
03 Aug 23	80.77000 +0.09	83.09	80.09	80.57	45,489
02 Aug 23	80.68000 -1.57	81.79	80.00	81.79	30,837
01 Aug 23	82.25000 +3.04	83.22	79.21	79.21	44,284
31 Jul 23	79.21000 +0.38	79.74	78.02	78.57	33,486
28 Jul 23	78.83000 -2.59	80.92	78.00	80.92	46,408
27 Jul 23	81.42000 -0.69	83.41	80.86	82.97	44,491
26 Jul 23	82.11000 -0.80	83.40	80.68	83.40	49,577
25 Jul 23	82.91000 +2.26	83.08	80.29	80.46	47,294
24 Jul 23	80.65000 -0.54	82.04	78.04	82.04	63,122
21 Jul 23	81.19000 +2.13	82.20	77.05	79.86	134,858
20 Jul 23	79.06000 -17.42	90.26	73.45	90.26	276,665
19 Jul 23	96.48000 -0.32	97.32	95.19	96.48	43,173
18 Jul 23	96.80000 +1.31	97.06	94.87	95.18	51,041
17 Jul 23	95.49000 +3.40	96.15	90.95	92.11	35,404
14 Jul 23	92.09000 -0.98	93.02	90.92	92.61	40,465
13 Jul 23	93.07000 -0.44	94.00	91.47	93.51	32,524
12 Jul 23	93.51000 -0.86	94.78	93.08	94.53	31,463
11 Jul 23	94.37000 +0.56	95.71	91.93	93.88	41,557
10 Jul 23	93.81000 +4.26	94.20	89.55	89.55	47,940
07 Jul 23	89.55000 -1.84	91.99	89.39	91.99	31,136
06 Jul 23	91.39000 -1.86	92.13	90.58	91.98	33,184
05 Jul 23	93.25000 +0.27	95.37	91.63	93.65	54,728
03 Jul 23	92.98000 -4.46	98.56	92.58	97.42	33,394
30 Jun 23	97.44000 +1.24	100.19	95.57	96.50	63,183
29 Jun 23	96.20000 +1.83	96.38	94.12	94.12	24,446
28 Jun 23	94.37000 +0.32	94.81	92.23	94.09	38,531
27 Jun 23	94.05000 +0.46	94.76	92.71	94.00	28,161
26 Jun 23	93.59000 +0.78	96.46	92.45	92.45	67,712
23 Jun 23	92.81000 -2.31	96.17	91.90	94.76	700,147
22 Jun 23	95.12000 +0.53	96.91	94.50	94.56	61,131
21 Jun 23	94.59000 +1.36	96.10	92.43	92.43	55,602
20 Jun 23	93.23000 +5.22	96.56	89.01	89.01	101,189
16 Jun 23	88.01000 -2.64	91.84	87.24	90.41	99,426
15 Jun 23	90.65000 +1.69	91.71	88.96	88.96	41,360
14 Jun 23	88.96000 +1.14	90.00	87.26	87.26	41,794
13 Jun 23	87.82000 -7.70	95.45	87.24	95.45	86,187
12 Jun 23	95.52000 -0.60	96.66	95.51	96.28	28,419
09 Jun 23	96.12000 +0.28	97.27	95.36	95.64	24,601
08 Jun 23	95.84000 +0.82	96.93	94.46	95.06	37,062
07 Jun 23	95.02000 -0.18	97.00	94.05	95.50	31,563
06 Jun 23	95.20000 +3.27	95.20	91.92	91.92	41,345
05 Jun 23	91.93000 +1.71	92.07	90.00	90.00	28,034
02 Jun 23	90.22000 -0.10	90.85	88.60	90.24	27,928
01 Jun 23	90.32000 +0.95	90.40	88.31	88.98	33,315
31 May 23	89.37000 +1.82	89.70	86.27	87.40	41,179
30 May 23	87.55000 -2.64	92.37	86.00	90.52	28,348
26 May 23	90.19000 +2.34	90.83	88.28	88.28	43,741
25 May 23	87.85000 +2.08	88.13	86.00	86.37	23,253
24 May 23	85.77000 -0.89	86.00	85.10	85.92	17,444
23 May 23	86.66000 -1.16	88.27	86.07	88.09	22,785
22 May 23	87.82000 -0.86	89.44	87.35	88.48	29,856
19 May 23	88.68000 +0.04	89.34	85.77	88.38	45,443
18 May 23	88.64000 -0.02	89.66	87.28	89.66	38,757
17 May 23	88.66000 +0.72	89.00	87.04	88.00	28,088
16 May 23	87.94000 +0.52	88.00	84.49	84.81	17,753
15 May 23	87.42000 -0.70	88.50	86.02	87.58	21,267
12 May 23	88.12000 -0.37	88.92	87.54	88.20	32,016
11 May 23	88.49000 +0.91	88.49	85.88	87.80	32,389
10 May 23	87.58000 +0.23	88.48	86.51	88.48	51,809
09 May 23	87.35000 -1.67	89.28	86.40	88.36	29,443
08 May 23	89.02000 +1.53	89.56	87.62	87.62	31,938
05 May 23	87.49000 -2.81	91.50	85.01	90.44	48,225
04 May 23	90.30000 +13.67	91.33	81.90	82.25	104,293
03 May 23	76.63000 -0.50	77.46	76.20	77.46	22,352
02 May 23	77.13000 +0.20	77.25	75.43	76.56	26,485
01 May 23	76.93000 +1.52	77.13	75.01	75.73	21,429
28 Apr 23	75.41000 -0.22	77.24	75.01	75.92	24,385
27 Apr 23	75.63000 +2.08	76.23	73.96	74.00	30,236
26 Apr 23	73.55000 +1.28	74.09	71.52	72.47	24,130
25 Apr 23	72.27000 -4.63	76.49	71.43	76.49	54,797
24 Apr 23	76.90000 -3.25	80.19	76.69	79.43	39,222
21 Apr 23	80.15000 -0.32	81.18	79.55	80.88	30,900
20 Apr 23	80.47000 +0.13	81.66	80.02	80.02	31,299
19 Apr 23	80.34000 -0.49	80.77	79.54	80.18	12,951
18 Apr 23	80.83000 -2.15	83.26	80.25	82.98	28,276
17 Apr 23	82.98000 -0.68	83.72	81.95	83.33	48,098
14 Apr 23	83.66000 +1.29	83.99	82.05	82.05	32,320
13 Apr 23	82.37000 +0.23	82.37	81.66	81.75	20,429
12 Apr 23	82.14000 +0.15	82.32	81.16	82.20	24,604
11 Apr 23	81.99000 -0.27	83.53	81.43	82.11	39,657
10 Apr 23	82.26000 +1.81	82.39	79.94	79.94	30,216
06 Apr 23	80.45000 +0.87	80.61	78.43	79.00	21,377
05 Apr 23	79.58000 +0.50	79.70	78.23	78.80	29,840
04 Apr 23	79.08000 -3.71	82.87	78.94	82.87	51,542
03 Apr 23	82.79000 -0.20	85.33	82.12	83.45	58,630
31 Mar 23	82.99000 +2.33	83.00	80.82	80.82	42,423
30 Mar 23	80.66000 +1.71	80.66	79.00	79.00	43,590
29 Mar 23	78.95000 +1.75	78.97	77.13	78.06	27,009
28 Mar 23	77.20000 -0.11	77.61	76.07	76.77	25,464
27 Mar 23	77.31000 +0.09	77.99	76.64	77.66	31,883
24 Mar 23	77.22000 -0.09	78.00	75.37	77.28	26,232
23 Mar 23	77.31000 +1.36	78.39	75.55	75.66	23,549
22 Mar 23	75.95000 +0.02	77.36	75.38	75.41	30,637
21 Mar 23	75.93000 +0.07	76.56	75.06	76.11	30,955
20 Mar 23	75.86000 +1.13	76.49	74.72	74.74	34,624
17 Mar 23	74.73000 -1.40	76.07	74.41	75.53	40,434
16 Mar 23	76.13000 +1.83	76.25	72.63	72.72	26,509
15 Mar 23	74.30000 -1.41	74.65	73.17	74.49	30,274
14 Mar 23	75.71000 +1.70	76.53	73.80	74.28	25,767
13 Mar 23	74.01000 -0.92	74.78	72.08	73.79	28,143
10 Mar 23	74.93000 -1.53	76.26	74.70	75.32	41,397
09 Mar 23	76.46000 -0.47	77.54	75.71	77.54	34,046
08 Mar 23	76.93000 +3.05	77.29	73.80	74.37	27,279
07 Mar 23	73.88000 -2.37	76.07	73.25	75.94	48,359
06 Mar 23	76.25000 -1.91	78.70	75.85	78.60	33,360
03 Mar 23	78.16000 +0.66	78.83	77.08	77.79	24,462
02 Mar 23	77.50000 -0.35	77.92	75.73	77.92	57,861
01 Mar 23	77.85000 +1.87	77.99	76.10	76.31	28,592
28 Feb 23	75.98000 +0.25	77.25	75.33	75.75	35,072
27 Feb 23	75.73000 +0.62	76.75	74.65	75.12	27,609
24 Feb 23	75.11000 -0.21	75.70	74.34	74.34	28,671
23 Feb 23	75.32000 +0.57	75.82	74.41	74.75	24,748
22 Feb 23	74.75000 +0.24	75.81	74.11	74.13	26,213
21 Feb 23	74.51000 -1.03	75.81	74.35	75.50	34,007
17 Feb 23	75.54000 -0.53	76.37	75.00	76.14	34,822
16 Feb 23	76.07000 -0.26	77.25	75.03	75.80	32,186
15 Feb 23	76.33000 +0.71	76.57	74.70	75.15	29,959
14 Feb 23	75.62000 +0.05	76.25	73.54	74.91	34,506
13 Feb 23	75.57000 -0.37	76.17	74.73	75.23	33,349
10 Feb 23	75.94000 +1.87	75.95	73.82	74.10	30,645
09 Feb 23	74.07000 +0.33	74.90	71.55	74.57	33,790
08 Feb 23	73.74000 -0.35	74.74	72.85	73.88	29,687
07 Feb 23	74.09000 +1.85	74.96	71.55	72.10	23,767
06 Feb 23	72.24000 +0.33	73.19	71.42	71.62	34,486
03 Feb 23	71.91000 -0.33	73.83	70.79	71.65	20,302
02 Feb 23	72.24000 -0.50	73.64	72.21	73.00	41,920
01 Feb 23	72.74000 -0.13	73.50	71.90	72.84	39,890
31 Jan 23	72.87000 +0.65	73.72	72.00	72.16	25,743
30 Jan 23	72.22000 +1.51	72.74	70.16	70.16	57,947
27 Jan 23	70.71000 -0.79	73.25	69.56	73.00	50,563
26 Jan 23	71.50000 -3.45	73.15	66.67	69.50	61,168
25 Jan 23	74.95000 -0.87	75.77	74.03	74.47	37,825
24 Jan 23	75.82000 -1.17	77.07	75.05	77.07	34,049
23 Jan 23	76.99000 +2.47	77.35	74.07	75.16	29,159
20 Jan 23	74.52000 +0.88	74.91	72.37	74.91	32,372
19 Jan 23	73.64000 -0.76	74.78	73.00	73.43	25,578
18 Jan 23	74.40000 +0.63	75.21	72.34	73.65	30,631
17 Jan 23	73.77000 -1.23	75.28	73.25	74.59	44,365
13 Jan 23	75.00000 +0.77	75.89	73.07	74.23	31,171
12 Jan 23	74.23000 +1.67	74.24	72.15	72.70	20,757
11 Jan 23	72.56000 +0.57	73.40	71.81	71.99	21,649
10 Jan 23	71.99000 +1.31	72.78	70.12	71.00	28,123
09 Jan 23	70.68000 +1.21	71.42	69.87	70.22	24,597
06 Jan 23	69.47000 +1.47	70.03	67.77	68.25	17,462
05 Jan 23	68.00000 +0.93	68.00	66.70	66.77	20,035
04 Jan 23	67.07000 +1.50	67.08	64.80	65.92	64,316
03 Jan 23	65.57000 +0.82	65.82	64.28	65.00	30,132
30 Dec 22	64.75000 -0.06	65.10	64.18	64.60	15,299
29 Dec 22	64.81000 +1.45	65.30	63.58	63.58	15,407
28 Dec 22	63.36000 -2.24	66.00	62.90	65.59	34,638
27 Dec 22	65.60000 +0.00	65.90	65.02	65.77	23,031
23 Dec 22	65.60000 -0.45	67.33	65.23	66.23	22,655
22 Dec 22	66.05000 -1.82	67.84	64.68	67.73	30,582
21 Dec 22	67.87000 +2.01	70.14	65.93	65.93	66,306
20 Dec 22	65.86000 +0.63	66.03	64.65	64.65	15,919
19 Dec 22	65.23000 -1.17	66.55	64.58	66.41	31,720
16 Dec 22	66.40000 +2.66	66.73	63.52	63.67	65,141
15 Dec 22	63.74000 -2.23	66.00	63.74	65.90	15,831
14 Dec 22	65.97000 +0.22	66.99	65.30	66.00	38,103
13 Dec 22	65.75000 +0.08	67.00	64.35	66.51	72,582
12 Dec 22	65.67000 +3.79	66.00	61.68	62.28	47,831
09 Dec 22	61.88000 -0.40	62.86	61.54	62.52	48,266
08 Dec 22	62.28000 +0.00	63.64	61.74	62.61	71,145
07 Dec 22	62.28000 -0.23	63.43	61.76	62.63	23,668
06 Dec 22	62.51000 -0.92	63.64	61.48	63.64	20,103
05 Dec 22	63.43000 -0.80	64.71	62.63	64.48	24,523
02 Dec 22	64.23000 +0.24	65.26	63.40	63.87	47,298
01 Dec 22	63.99000 +0.28	64.38	62.66	64.38	69,096
30 Nov 22	63.71000 -0.50	65.00	62.74	64.49	29,777
29 Nov 22	64.21000 -0.84	65.26	63.30	65.26	22,812
28 Nov 22	65.05000 -1.19	66.25	64.62	66.16	13,916
25 Nov 22	66.24000 -1.98	68.38	65.98	68.38	6,965
23 Nov 22	68.22000 +0.54	69.03	67.56	67.70	55,892
22 Nov 22	67.68000 +1.56	67.68	66.16	66.50	20,561
21 Nov 22	66.12000 -0.05	66.32	65.60	66.20	8,629
18 Nov 22	66.17000 +0.43	66.50	64.47	66.10	10,794
17 Nov 22	65.74000 +0.46	66.00	64.51	64.51	11,067
16 Nov 22	65.28000 -0.52	65.68	64.62	65.11	10,746
15 Nov 22	65.80000 +1.50	66.60	64.62	65.20	23,131
14 Nov 22	64.30000 -1.92	66.50	64.21	66.49	19,107
11 Nov 22	66.22000 +0.23	67.88	66.11	66.25	30,029
10 Nov 22	65.99000 +1.25	66.75	65.26	66.25	21,206
09 Nov 22	64.74000 -1.50	66.03	63.65	65.53	12,230
08 Nov 22	66.24000 +18.57	66.92	65.09	66.18	16,319
14 Oct 22	47.67000 -0.58	48.01	47.45	47.76	7,352
13 Oct 22	48.25000 +1.04	48.52	46.55	46.69	6,869
12 Oct 22	47.21000 +0.28	47.53	47.01	47.37	4,233
11 Oct 22	46.93000 -0.55	47.55	46.77	47.30	15,138
10 Oct 22	47.48000 +0.68	47.55	46.77	46.80	13,228
07 Oct 22	46.80000 -0.70	48.12	46.77	47.27	16,356
06 Oct 22	47.50000 -0.42	49.07	47.39	48.61	11,264
05 Oct 22	47.92000 -0.95	48.78	47.92	48.29	10,668
04 Oct 22	48.87000 +1.11	49.17	47.83	48.10	8,423
03 Oct 22	47.76000 +1.11	47.85	47.10	47.10	6,247
30 Sep 22	46.65000 -0.66	47.86	46.65	47.45	12,454
29 Sep 22	47.31000 -0.59	47.31	46.00	46.51	21,118
28 Sep 22	47.90000 +0.48	48.34	47.40	47.40	6,599
27 Sep 22	47.42000 -0.01	48.18	46.93	47.73	8,109
26 Sep 22	47.43000 -0.38	48.34	47.13	47.23	11,421
23 Sep 22	47.81000 -0.79	48.10	47.08	48.10	14,949
22 Sep 22	48.60000 -1.27	49.57	48.41	49.57	13,092
21 Sep 22	49.87000 +0.95	50.44	48.28	49.21	17,098
20 Sep 22	48.92000 -1.11	49.58	48.75	49.54	10,586
19 Sep 22	50.03000 +0.34	50.54	49.73	49.88	13,464
16 Sep 22	49.69000 -2.47	52.08	49.69	52.08	39,148
15 Sep 22	52.16000 +3.01	52.37	49.03	49.03	53,447
14 Sep 22	49.15000 -0.36	49.68	48.55	49.58	27,928
13 Sep 22	49.51000 -0.25	49.51	48.38	49.17	14,989
12 Sep 22	49.76000 +0.28	50.44	49.06	49.60	12,528
09 Sep 22	49.48000 +0.85	49.97	48.70	48.92	13,426
08 Sep 22	48.63000 +0.32	48.99	48.00	48.01	10,847
07 Sep 22	48.31000 +0.31	48.87	47.80	48.14	10,403
06 Sep 22	48.00000 -0.48	48.53	47.38	48.20	15,854
02 Sep 22	48.48000 -0.43	49.77	48.13	49.09	8,545
01 Sep 22	48.91000 -1.81	50.97	48.50	50.20	25,175
31 Aug 22	50.72000 -0.16	51.64	50.33	51.15	13,398
30 Aug 22	50.88000 +0.23	51.00	50.12	51.00	11,062
29 Aug 22	50.65000 +0.00	50.97	50.28	50.67	16,533
26 Aug 22	50.65000 -0.70	51.60	50.50	51.60	16,844
25 Aug 22	51.35000 +0.56	51.79	50.57	50.57	17,515
24 Aug 22	50.79000 +0.29	51.40	50.21	50.21	6,926
23 Aug 22	50.50000 -0.81	51.99	50.50	51.40	8,276
22 Aug 22	51.31000 -0.90	52.21	51.21	52.00	13,310
19 Aug 22	52.21000 -0.31	52.47	51.78	52.47	10,677
18 Aug 22	52.52000 +1.15	52.75	51.50	51.50	10,704
17 Aug 22	51.37000 -0.43	51.85	50.56	51.80	14,377
16 Aug 22	51.80000 -0.69	52.67	51.79	52.09	14,527
15 Aug 22	52.49000 -0.08	52.98	52.25	52.35	14,769
12 Aug 22	52.57000 +0.58	53.08	51.84	52.10	19,326
11 Aug 22	51.99000 -0.49	53.00	51.63	52.52	15,762
10 Aug 22	52.48000 +1.83	52.70	51.60	51.88	12,945
09 Aug 22	50.65000 -0.86	51.25	50.39	51.13	24,387
08 Aug 22	51.51000 +0.21	51.67	50.52	51.25	24,019
05 Aug 22	51.30000 -1.02	52.82	51.25	52.82	13,794
04 Aug 22	52.32000 -0.24	52.94	51.94	52.56	13,666
03 Aug 22	52.56000 +0.15	53.92	52.43	52.87	14,245
02 Aug 22	52.41000 -2.00	54.21	52.41	53.99	19,178
01 Aug 22	54.41000 -0.51	54.96	53.81	54.85	29,025
29 Jul 22	54.92000 +0.01	55.00	53.52	53.91	30,408
28 Jul 22	54.91000 +1.23	54.99	53.41	53.55	28,069
27 Jul 22	53.68000 +1.53	53.69	52.24	52.61	25,673
26 Jul 22	52.14500 +1.67	52.50	50.26	50.83	23,421
25 Jul 22	50.48000 -0.61	51.02	50.00	50.94	17,629
22 Jul 22	51.09000 -0.89	51.93	50.64	51.90	23,154
21 Jul 22	51.98000 +3.25	52.91	49.30	52.91	51,807
20 Jul 22	48.73000 +0.72	49.13	48.00	48.10	15,546
19 Jul 22	48.01000 +1.23	48.33	47.15	47.35	21,230
18 Jul 22	46.78000 +0.07	48.06	46.45	46.97	21,103
15 Jul 22	46.71000 +1.08	46.95	45.74	46.00	19,447
14 Jul 22	45.63000 -0.12	45.98	44.76	45.52	27,931
13 Jul 22	45.75000 +0.17	46.20	45.10	45.23	20,839
12 Jul 22	45.58000 -0.85	46.88	45.27	46.41	27,990
11 Jul 22	46.43000 -0.75	47.35	46.30	46.88	10,849
08 Jul 22	47.18000 -0.19	47.91	46.87	47.16	24,146
07 Jul 22	47.37000 +1.91	47.40	45.89	45.89	14,078
06 Jul 22	45.46000 +0.34	46.93	44.64	44.84	24,583
05 Jul 22	45.12000 +0.07	45.32	44.08	44.68	41,293
01 Jul 22	45.05000 -1.57	47.54	44.69	46.37	53,768
30 Jun 22	46.62000 -0.53	47.18	46.08	47.14	36,456
29 Jun 22	47.15000 -2.02	49.75	47.02	49.48	54,395
28 Jun 22	49.17000 +0.98	50.35	48.50	48.60	57,978
27 Jun 22	48.19000 +0.18	49.34	47.75	48.44	48,727
24 Jun 22	48.01000 +0.76	50.69	47.00	47.32	663,545
23 Jun 22	47.25000 +0.27	47.29	46.36	47.08	33,910
22 Jun 22	46.98000 -0.67	48.74	46.67	46.96	41,584
21 Jun 22	47.65000 +3.78	47.81	44.01	44.07	73,435
17 Jun 22	43.87000 +0.02	44.28	43.35	44.17	83,040
16 Jun 22	43.85000 -3.17	46.24	43.84	46.24	114,339
15 Jun 22	47.02000 +0.21	47.26	46.28	47.06	23,781
14 Jun 22	46.81000 -0.66	47.60	46.08	47.60	34,161
13 Jun 22	47.47000 -0.79	47.67	46.50	47.28	38,410
10 Jun 22	48.26000 -1.31	49.50	48.08	49.50	25,001
09 Jun 22	49.57000 +0.63	50.75	48.56	48.89	36,424
08 Jun 22	48.94000 -1.03	49.92	48.48	49.65	26,099
07 Jun 22	49.97000 +0.89	50.04	48.79	48.79	42,045
06 Jun 22	49.08000 +0.37	49.82	48.57	49.53	42,674
03 Jun 22	48.71000 -1.23	49.61	48.20	49.41	24,336
02 Jun 22	49.94000 +0.99	49.98	48.95	48.95	21,610
01 Jun 22	48.95000 -0.51	49.83	48.74	49.83	25,378
31 May 22	49.46000 +0.03	49.92	48.60	49.78	26,565
27 May 22	49.43000 -0.56	50.30	49.01	50.30	22,664
26 May 22	49.99000 +1.14	50.40	47.30	48.99	21,605
25 May 22	48.85000 +1.45	48.96	47.01	47.40	34,419
24 May 22	47.40000 -1.21	48.06	46.89	48.06	52,473
23 May 22	48.61000 -0.50	49.22	48.23	49.22	27,977
20 May 22	49.11000 +1.01	49.35	47.51	48.36	39,428
19 May 22	48.10000 +0.34	48.78	47.65	47.75	29,024
18 May 22	47.76000 -0.87	48.56	47.50	48.05	34,481
17 May 22	48.63000 +1.38	48.87	47.09	47.81	36,045
16 May 22	47.25000 -0.18	47.51	46.26	47.51	32,198
13 May 22	47.43000 +0.39	47.76	46.01	46.62	40,403
12 May 22	47.04000 +0.41	47.59	46.01	46.26	35,713
11 May 22	46.63000 -0.95	48.17	46.32	47.75	32,100
10 May 22	47.58000 +1.78	48.26	46.26	46.63	38,196
09 May 22	45.80000 -1.00	47.00	45.55	46.56	47,373
06 May 22	46.80000 +0.26	48.29	46.36	46.68	35,529
05 May 22	46.54000 -2.12	49.74	46.06	47.91	44,769
04 May 22	48.66000 +1.93	48.78	46.31	47.09	35,599
03 May 22	46.73000 -0.47	47.50	46.53	47.43	23,908
02 May 22	47.20000 +0.82	47.31	45.90	46.51	47,108
29 Apr 22	46.38000 -1.65	48.85	46.17	48.03	35,558
28 Apr 22	48.03000 +0.70	48.89	47.27	47.94	30,622
27 Apr 22	47.33000 -0.84	48.86	47.29	48.41	39,068
26 Apr 22	48.17000 -1.33	49.40	48.17	49.40	33,495
25 Apr 22	49.50000 +0.36	49.57	48.60	48.78	24,309
22 Apr 22	49.14000 -0.26	49.87	48.92	49.24	28,045
21 Apr 22	49.40000 -0.12	50.16	48.72	49.67	35,063
20 Apr 22	49.52000 -0.29	50.36	49.27	50.36	23,405
19 Apr 22	49.81000 +0.18	50.26	49.37	49.66	32,434
18 Apr 22	49.63000 +0.33	50.41	49.05	49.17	29,081
14 Apr 22	49.30000 -0.33	50.72	49.00	49.83	35,932
13 Apr 22	49.63000 -0.52	50.51	49.55	50.16	29,675
12 Apr 22	50.15000 +0.30	51.62	49.91	51.00	18,658
11 Apr 22	49.85000 -0.91	50.60	49.37	50.46	28,954
08 Apr 22	50.76000 -1.23	51.80	50.71	51.50	23,053
07 Apr 22	51.99000 +0.83	52.21	50.75	51.16	29,907
06 Apr 22	51.16000 -0.49	51.91	50.59	51.19	38,568
05 Apr 22	51.65000 -4.56	56.61	51.23	56.16	91,560
04 Apr 22	56.21000 +1.71	56.73	54.55	54.55	31,266
01 Apr 22	54.50000 +0.03	54.95	54.00	54.95	29,864
31 Mar 22	54.47000 -0.28	55.17	54.32	54.59	30,613
30 Mar 22	54.75000 -1.60	56.55	54.67	56.29	18,119
29 Mar 22	56.35000 +1.24	56.66	54.97	55.15	18,411
28 Mar 22	55.11000 +0.04	55.11	54.18	55.07	14,559
25 Mar 22	55.07000 -0.28	55.92	54.70	55.61	15,608
24 Mar 22	55.35000 +0.66	55.35	54.50	55.06	22,503
23 Mar 22	54.69000 -0.92	55.61	54.43	55.23	17,664
22 Mar 22	55.61000 -0.28	56.84	55.23	55.80	13,711
21 Mar 22	55.89000 -0.16	56.83	55.54	56.36	10,329
18 Mar 22	56.05000 -0.88	57.30	56.00	56.93	49,215
17 Mar 22	56.93000 +0.64	57.30	56.30	56.58	11,314
16 Mar 22	56.29000 +1.24	56.50	55.26	55.50	17,927
15 Mar 22	55.05000 +1.34	55.05	53.71	53.71	20,025
14 Mar 22	53.71000 -0.82	55.38	53.55	55.38	16,453
11 Mar 22	54.53000 -0.78	55.88	54.53	55.88	22,904
10 Mar 22	55.31000 -1.50	56.60	55.21	56.60	20,735
09 Mar 22	56.81000 +1.23	57.40	56.18	56.28	31,380
08 Mar 22	55.58000 +0.55	56.78	54.81	55.26	19,101
07 Mar 22	55.03000 -1.20	56.89	55.03	56.20	31,573
04 Mar 22	56.23000 -0.66	56.64	55.82	56.41	10,027
03 Mar 22	56.89000 -0.67	58.00	56.77	57.55	9,397
02 Mar 22	57.56000 +1.49	58.07	56.16	56.16	11,274
01 Mar 22	56.07000 -1.13	57.28	55.67	56.47	29,307
28 Feb 22	57.20000 +0.25	57.82	56.57	56.99	22,019
25 Feb 22	56.95000 +0.00	57.12	56.57	56.87	10,176
24 Feb 22	56.95000 +1.44	56.95	54.52	54.78	20,895
23 Feb 22	55.51000 -0.71	56.78	55.50	56.39	18,789
22 Feb 22	56.22000 -0.82	57.62	55.75	57.10	18,384
18 Feb 22	57.04000 +0.75	58.33	56.14	56.14	18,419
17 Feb 22	56.29000 -0.61	56.79	56.02	56.39	21,913
16 Feb 22	56.90000 -0.30	57.18	56.51	57.18	7,805
15 Feb 22	57.20000 +1.76	57.21	56.02	56.34	22,318
14 Feb 22	55.44000 -0.49	56.38	55.27	55.95	37,412
11 Feb 22	55.93000 -1.37	57.75	55.55	57.10	32,503
10 Feb 22	57.30000 -0.23	58.21	57.01	57.22	28,638
09 Feb 22	57.53000 -0.20	58.20	57.14	58.00	25,451
08 Feb 22	57.73000 -0.23	58.53	57.10	57.78	44,251
07 Feb 22	57.96000 -0.13	58.80	57.55	58.00	31,429
04 Feb 22	58.09000 -0.80	58.90	57.83	58.90	24,158
03 Feb 22	58.89000 -1.02	59.89	58.75	59.85	18,538
02 Feb 22	59.91000 -0.37	61.19	59.77	60.93	17,768
01 Feb 22	60.28000 -1.59	61.64	59.84	61.49	27,917
31 Jan 22	61.87000 +2.21	62.80	59.47	59.54	21,564
28 Jan 22	59.66000 -1.25	60.13	58.25	59.96	35,098
27 Jan 22	60.91000 -0.54	62.93	60.77	61.93	21,690
26 Jan 22	61.45000 +0.95	63.04	60.59	61.43	24,533
25 Jan 22	60.50000 -1.46	61.29	59.37	61.10	45,460
24 Jan 22	61.96000 +1.39	62.32	59.60	60.58	31,791
21 Jan 22	60.57000 -1.61	63.54	60.57	62.75	29,404
20 Jan 22	62.18000 -3.12	65.49	61.84	65.20	113,580
19 Jan 22	65.30000 -0.34	66.50	65.00	66.00	17,042
18 Jan 22	65.64000 -1.91	67.49	65.60	67.28	12,481
14 Jan 22	67.55000 +1.68	67.90	66.01	66.01	12,491
13 Jan 22	65.87000 -0.14	67.50	65.60	66.47	17,800
12 Jan 22	66.01000 -1.29	67.60	66.01	67.08	21,626
11 Jan 22	67.30000 +0.57	67.54	65.45	66.38	31,315
10 Jan 22	66.73000 -0.05	67.00	66.06	67.00	17,217
07 Jan 22	66.78000 -0.95	67.65	66.50	67.65	15,446
06 Jan 22	67.73000 -0.78	69.65	67.21	69.58	11,813
05 Jan 22	68.51000 +0.54	69.03	67.88	68.15	18,046
04 Jan 22	67.97000 -1.11	69.55	67.97	69.20	11,451
03 Jan 22	69.08000 +0.78	69.20	68.30	68.79	14,611
31 Dec 21	68.30000 +1.52	68.67	66.81	66.81	14,737
30 Dec 21	66.78000 -1.22	68.34	66.00	68.34	41,148
29 Dec 21	68.00000 -0.21	69.24	67.85	67.94	13,162
28 Dec 21	68.21000 -0.54	69.95	67.72	69.95	11,799
27 Dec 21	68.75000 +1.01	68.81	67.53	67.53	10,117
23 Dec 21	67.74000 +1.18	68.50	66.90	66.90	10,383
22 Dec 21	66.56000 +2.34	66.57	64.48	64.48	11,510
21 Dec 21	64.22000 +0.66	64.41	63.00	64.27	31,149
20 Dec 21	63.56000 -0.52	63.94	62.33	63.94	26,327
17 Dec 21	64.08000 +0.39	64.88	63.28	63.69	99,197
16 Dec 21	63.69000 -0.16	65.78	63.45	63.81	67,402
15 Dec 21	63.85000 -1.97	65.19	63.68	65.18	53,777
14 Dec 21	65.82000 +0.79	65.91	64.01	65.25	42,990
13 Dec 21	65.03000 -3.32	67.57	65.01	67.57	45,009
10 Dec 21	68.35000 -1.30	70.01	68.05	69.71	12,293
09 Dec 21	69.65000 -0.62	70.99	69.00	69.78	9,730
08 Dec 21	70.27000 +0.26	71.00	69.74	69.90	6,125
07 Dec 21	70.01000 +0.64	70.99	68.05	69.25	9,512
06 Dec 21	69.37000 -0.94	70.91	68.65	70.90	15,946
03 Dec 21	70.31000 -0.40	71.99	69.25	71.00	11,365
02 Dec 21	70.71000 +0.40	71.28	69.00	69.74	9,923
01 Dec 21	70.31000 +3.04	71.00	68.27	69.37	18,253
30 Nov 21	67.27000 -1.97	72.42	66.87	69.22	33,165
29 Nov 21	69.24000 -1.78	72.78	68.75	72.41	16,492
26 Nov 21	71.02000 -1.14	72.26	69.69	71.03	17,231
24 Nov 21	72.16000 -0.15	72.28	71.12	71.90	4,587
23 Nov 21	72.31000 -1.40	73.33	72.03	73.19	12,658
22 Nov 21	73.71000 -0.04	75.50	73.52	73.90	14,753
19 Nov 21	73.75000 -0.75	75.14	73.75	74.17	10,163
18 Nov 21	74.50000 -0.07	75.01	73.51	74.42	19,410
17 Nov 21	74.57000 +0.02	74.77	73.50	74.12	14,900
16 Nov 21	74.55000 +1.85	75.00	72.70	72.70	16,137
15 Nov 21	72.70000 -0.75	73.64	71.45	73.60	19,028
12 Nov 21	73.45000 +1.84	73.65	71.35	71.80	10,649
11 Nov 21	71.61000 +1.16	72.45	70.52	70.88	8,437
10 Nov 21	70.45000 -1.30	72.50	70.12	71.92	9,968
09 Nov 21	71.75000 +1.05	72.58	70.01	72.06	10,245
08 Nov 21	70.70000 -2.29	72.84	69.89	72.84	12,592
05 Nov 21	72.99000 +2.05	73.50	71.22	71.22	14,879
04 Nov 21	70.94000 -0.47	72.24	70.45	71.92	14,289
03 Nov 21	71.41000 +1.11	72.09	69.94	70.40	13,152
02 Nov 21	70.30000 +1.72	70.85	69.26	69.81	13,665
01 Nov 21	68.58000 +0.61	69.48	67.71	68.09	16,280
29 Oct 21	67.97000 -0.95	68.21	67.10	68.12	19,187
28 Oct 21	68.92000 +0.73	69.15	68.00	69.15	17,328
27 Oct 21	68.19000 -0.43	70.01	68.19	68.91	14,177
26 Oct 21	68.62000 -0.45	69.49	67.57	69.49	21,265
25 Oct 21	69.07000 +1.15	69.23	68.00	68.40	14,801
22 Oct 21	67.92000 -0.58	68.75	67.65	68.65	10,168
21 Oct 21	68.50000 +1.33	71.53	67.20	67.20	17,887
20 Oct 21	67.17000 -1.03	69.19	67.17	68.20	17,125
19 Oct 21	68.20000 +0.73	68.95	67.15	67.50	21,686
18 Oct 21	67.47000 +2.31	68.69	65.59	65.59	18,190
15 Oct 21	65.16000 -0.20	67.74	65.16	66.26	24,305
14 Oct 21	65.36000 +1.17	66.00	64.68	64.69	12,851
13 Oct 21	64.19000 -0.22	65.70	63.61	64.85	15,808
12 Oct 21	64.41000 -1.11	66.00	64.00	66.00	14,889
11 Oct 21	65.52000 +1.47	66.18	64.05	64.44	21,198
08 Oct 21	64.05000 -0.10	65.09	64.00	64.56	7,941
07 Oct 21	64.15000 +0.91	65.60	63.85	63.99	27,198
06 Oct 21	63.24000 -1.24	65.46	63.00	63.75	28,214
05 Oct 21	64.48000 +0.77	65.59	63.77	63.88	8,806
04 Oct 21	63.71000 -1.64	66.00	63.60	65.25	10,958
01 Oct 21	65.35000 +1.38	65.97	64.10	64.41	9,829
30 Sep 21	63.97000 +0.57	65.12	63.41	63.51	45,403
29 Sep 21	63.40000 -0.29	64.28	63.06	64.11	9,607
28 Sep 21	63.69000 -1.68	65.51	63.68	65.51	12,018
27 Sep 21	65.37000 +0.48	66.34	65.00	65.00	15,065
24 Sep 21	64.89000 -1.23	66.43	64.89	65.58	10,579
23 Sep 21	66.12000 +1.22	66.48	64.91	64.91	12,049
22 Sep 21	64.90000 +0.64	65.62	64.20	64.74	13,744
21 Sep 21	64.26000 -0.51	65.01	63.78	64.88	22,337
20 Sep 21	64.77000 -0.50	65.21	63.59	64.74	25,352
17 Sep 21	65.27000 -1.77	69.37	65.03	67.09	149,581
16 Sep 21	67.04000 -0.36	67.43	66.32	67.31	17,291
15 Sep 21	67.40000 -0.11	68.00	67.06	67.83	9,548
14 Sep 21	67.51000 +0.10	68.79	67.42	67.85	9,139
13 Sep 21	67.41000 -0.93	68.57	66.97	68.52	22,859
10 Sep 21	68.34000 +0.34	68.70	68.12	68.25	10,130
09 Sep 21	68.00000 -0.25	69.30	67.71	68.57	14,273
08 Sep 21	68.25000 -0.69	69.98	68.07	69.98	11,880
07 Sep 21	68.94000 -2.47	70.97	68.94	70.97	10,168
03 Sep 21	71.41000 -0.27	71.89	70.00	71.89	12,821
02 Sep 21	71.68000 +1.03	72.35	70.50	71.18	12,284
01 Sep 21	70.65000 +0.44	72.71	69.69	70.64	20,307
31 Aug 21	70.21000 +0.21	70.74	69.79	70.38	13,761
30 Aug 21	70.00000 -0.03	70.69	70.00	70.60	9,311
27 Aug 21	70.03000 +1.72	70.97	68.85	68.85	15,916
26 Aug 21	68.31000 -0.52	69.24	67.71	68.39	15,526
25 Aug 21	68.83000 -0.06	69.37	68.37	69.24	10,926
24 Aug 21	68.89000 -1.34	71.00	67.50	70.65	13,291
23 Aug 21	70.23000 +2.80	70.95	67.04	67.75	15,432
20 Aug 21	67.43000 -0.01	68.00	66.79	67.00	13,641
19 Aug 21	67.44000 -0.16	67.63	66.51	67.07	20,313
18 Aug 21	67.60000 -0.85	69.63	67.40	67.96	22,378
17 Aug 21	68.45000 -1.47	69.71	68.00	69.34	26,384
16 Aug 21	69.92000 -2.62	71.92	69.30	71.92	23,658
13 Aug 21	72.54000 +1.94	73.35	69.98	71.30	17,585
12 Aug 21	70.60000 -0.70	71.40	69.88	71.40	25,067
11 Aug 21	71.30000 +0.05	71.51	70.70	71.51	18,713
10 Aug 21	71.25000 -1.05	72.19	71.25	72.19	43,574
09 Aug 21	72.30000 -0.90	73.61	71.76	73.61	20,033
06 Aug 21	73.20000 +1.00	74.47	72.45	72.45	13,839
05 Aug 21	72.20000 +0.13	72.66	71.35	71.94	15,986
04 Aug 21	72.07000 -0.49	73.73	71.27	72.00	19,568
03 Aug 21	72.56000 -1.28	74.08	72.00	73.80	22,839
02 Aug 21	73.84000 -1.23	76.16	73.49	75.00	17,514
30 Jul 21	75.07000 -3.42	77.82	74.75	77.82	16,835
29 Jul 21	78.49000 +0.82	78.52	77.37	77.65	23,405
28 Jul 21	77.67000 +0.77	79.45	76.54	76.99	29,202
27 Jul 21	76.90000 -1.64	77.90	75.61	77.80	16,101
26 Jul 21	78.54000 -0.09	80.03	77.08	79.09	22,039
23 Jul 21	78.63000 +0.35	79.47	78.16	78.30	12,135
22 Jul 21	78.28000 +2.74	79.36	75.89	75.89	18,735
21 Jul 21	75.54000 +0.03	76.83	75.54	75.88	12,026
20 Jul 21	75.51000 +1.69	76.61	74.02	74.22	19,951
19 Jul 21	73.82000 -1.30	74.81	72.93	74.29	18,091
16 Jul 21	75.12000 -1.07	76.89	74.29	76.89	22,371
15 Jul 21	76.19000 -0.04	76.27	75.40	76.23	11,236
14 Jul 21	76.23000 -0.35	77.53	75.17	76.89	14,675
13 Jul 21	76.58000 +0.57	76.64	73.86	75.99	22,196
12 Jul 21	76.01000 -0.20	77.55	74.55	76.58	14,964
09 Jul 21	76.21000 +1.44	76.53	75.01	75.03	11,463
08 Jul 21	74.77000 +0.23	75.56	72.99	73.82	35,297
07 Jul 21	74.54000 -0.16	75.35	74.00	74.25	15,111
06 Jul 21	74.70000 +1.29	74.70	73.02	73.68	22,749
02 Jul 21	73.41000 -0.60	74.50	73.22	74.49	13,838
01 Jul 21	74.01000 -0.04	75.20	73.12	74.75	16,131
30 Jun 21	74.05000 +1.05	74.49	72.59	73.00	14,688
29 Jun 21	73.00000 -1.11	74.35	72.46	74.33	18,408
28 Jun 21	74.11000 -0.12	75.90	73.74	75.00	27,230
25 Jun 21	74.23000 +1.35	76.82	73.00	73.41	99,184
24 Jun 21	72.88000 +2.19	73.00	71.51	72.22	68,154
23 Jun 21	70.69000 +4.39	72.76	68.18	68.18	112,025
22 Jun 21	66.30000 -0.72	67.46	66.01	67.02	20,397
21 Jun 21	67.02000 -0.75	68.93	67.02	68.05	26,902
18 Jun 21	67.77000 -1.89	69.97	67.50	69.01	70,774
17 Jun 21	69.66000 -0.39	71.07	68.62	69.68	27,101
16 Jun 21	70.05000 -1.42	72.87	70.05	70.83	31,571
15 Jun 21	71.47000 +0.95	73.42	70.88	70.88	18,213
14 Jun 21	70.52000 +1.63	71.81	68.86	69.43	34,602
11 Jun 21	68.89000 -0.27	69.50	68.57	69.35	11,970
10 Jun 21	69.16000 -0.08	69.50	68.61	69.50	19,610
09 Jun 21	69.24000 +0.02	69.50	68.80	69.09	14,302
08 Jun 21	69.22000 +0.26	69.51	68.52	69.51	22,045
07 Jun 21	68.96000 -1.30	70.26	68.61	69.99	28,342
04 Jun 21	70.26000 +0.88	70.92	68.86	70.75	15,109
03 Jun 21	69.38000 -0.28	70.34	68.08	69.15	24,477
02 Jun 21	69.66000 -0.49	70.26	68.86	70.20	11,759
01 Jun 21	70.15000 +0.29	70.41	68.87	69.89	25,547
28 May 21	69.86000 +1.58	70.22	67.53	69.19	43,928
27 May 21	68.28000 -0.77	70.60	68.16	69.21	51,828
26 May 21	69.05000 +0.28	69.37	68.13	69.02	16,759
25 May 21	68.77000 -1.46	70.98	68.56	70.15	23,143
24 May 21	70.23000 -0.97	72.34	69.84	71.70	18,815
21 May 21	71.20000 +2.02	71.60	69.32	70.07	28,772
20 May 21	69.18000 -1.07	71.44	68.52	70.55	34,862
19 May 21	70.25000 +0.63	71.00	68.95	69.27	27,979
18 May 21	69.62000 -2.69	71.76	69.62	71.76	29,982
17 May 21	72.31000 +0.52	72.31	71.02	71.89	21,014
14 May 21	71.79000 -0.54	72.70	71.49	71.67	24,609
13 May 21	72.33000 +0.72	72.99	70.50	71.62	25,038
12 May 21	71.61000 -3.89	75.58	71.23	74.79	27,013
11 May 21	75.50000 -0.46	76.00	73.39	74.48	19,228
10 May 21	75.96000 -2.36	78.50	75.52	78.30	23,444
07 May 21	78.32000 +1.92	78.57	75.15	76.40	15,138
06 May 21	76.40000 +0.84	78.24	75.00	75.00	47,729
05 May 21	75.56000 +1.56	75.56	72.93	74.29	16,935
04 May 21	74.00000 -3.45	78.00	72.58	78.00	24,901
03 May 21	77.45000 +0.92	81.42	76.50	77.73	45,046
30 Apr 21	76.53000 +7.07	77.60	69.68	69.68	105,867
29 Apr 21	69.46000 -1.14	71.20	68.91	71.14	15,550
28 Apr 21	70.60000 +0.87	71.07	69.80	69.80	34,647
27 Apr 21	69.73000 -0.37	70.10	69.33	69.93	10,696
26 Apr 21	70.10000 +0.20	70.56	69.27	70.56	13,314
23 Apr 21	69.90000 +1.06	70.51	69.50	70.51	8,904
22 Apr 21	68.84000 -0.87	70.43	67.96	70.25	23,820
21 Apr 21	69.71000 -0.04	70.36	69.34	70.00	6,198
20 Apr 21	69.75000 -0.25	71.31	69.40	70.35	30,440
19 Apr 21	70.00000 -1.25	71.00	69.43	70.87	12,493
16 Apr 21	71.25000 -0.42	71.87	70.71	70.90	14,703
15 Apr 21	71.67000 +0.67	71.81	71.06	71.06	4,773
14 Apr 21	71.00000 +0.32	71.64	70.47	70.98	7,466
13 Apr 21	70.68000 -0.02	71.78	69.09	71.78	18,151
12 Apr 21	70.70000 -0.41	71.29	69.97	71.29	13,505
09 Apr 21	71.11000 -0.43	71.85	70.61	70.98	13,893
08 Apr 21	71.54000 +0.55	71.70	70.16	71.70	8,738
07 Apr 21	70.99000 -2.31	73.30	70.31	73.30	12,492
06 Apr 21	73.30000 -0.39	74.55	73.21	73.69	9,144
05 Apr 21	73.69000 +2.21	74.33	71.92	72.40	18,100
01 Apr 21	71.48000 +1.38	71.79	70.11	70.53	10,891
31 Mar 21	70.10000 +0.03	70.68	69.27	69.27	16,765
30 Mar 21	70.07000 +1.05	70.32	68.60	69.10	8,838
29 Mar 21	69.02000 -1.13	70.56	68.52	70.15	17,512
26 Mar 21	70.15000 +1.15	70.43	68.49	69.89	20,012
25 Mar 21	69.00000 +2.95	71.09	66.21	66.21	40,172
24 Mar 21	66.05000 -1.13	69.83	65.93	68.17	21,673
23 Mar 21	67.18000 -1.32	68.23	66.49	68.20	56,960
22 Mar 21	68.50000 -3.00	71.60	68.11	71.19	30,606
19 Mar 21	71.50000 +0.89	72.26	70.07	71.13	97,015
18 Mar 21	70.61000 -3.24	74.49	70.14	74.06	27,741
17 Mar 21	73.85000 +0.08	74.92	72.15	73.61	26,061
16 Mar 21	73.77000 -2.23	75.99	73.44	75.80	15,490
15 Mar 21	76.00000 +3.15	76.00	72.45	72.90	22,986
12 Mar 21	72.85000 +1.16	72.85	70.72	71.17	11,056
11 Mar 21	71.69000 +0.63	72.00	70.45	71.54	12,397
10 Mar 21	71.06000 +1.74	72.28	69.88	70.09	21,261
09 Mar 21	69.32000 +1.52	70.59	67.79	67.79	15,827
08 Mar 21	67.80000 -0.80	69.09	67.16	69.07	11,397
05 Mar 21	68.60000 -0.10	69.85	67.28	69.42	20,229
04 Mar 21	68.70000 -2.50	72.50	68.47	72.50	20,687
03 Mar 21	71.20000 -0.64	72.93	71.13	71.73	16,675
02 Mar 21	71.83500 -2.50	74.26	71.04	74.26	16,475
01 Mar 21	74.33000 +3.86	74.91	71.58	72.23	20,529
26 Feb 21	70.47000 +1.21	72.00	69.38	70.00	38,949
25 Feb 21	69.26000 +0.44	69.91	68.17	68.45	21,951
24 Feb 21	68.82000 -0.03	70.00	68.40	69.67	20,218
23 Feb 21	68.85000 -1.15	69.87	67.87	69.11	14,388
22 Feb 21	70.00000 +1.97	70.37	68.03	68.03	24,460
19 Feb 21	68.03000 +0.56	68.35	67.16	67.59	11,724
18 Feb 21	67.47000 -1.98	70.34	67.31	70.34	17,271
17 Feb 21	69.45000 +0.45	71.23	68.30	68.51	31,731
16 Feb 21	69.00000 +2.20	70.83	67.08	67.94	78,615
12 Feb 21	66.80000 +0.31	67.96	65.69	65.87	10,863
11 Feb 21	66.49000 +0.87	66.88	64.67	66.88	23,840
10 Feb 21	65.62000 -1.20	68.16	65.61	66.83	11,969
09 Feb 21	66.82000 -1.18	68.31	66.06	67.50	23,757
08 Feb 21	68.00000 +1.80	68.90	66.24	66.47	21,695
05 Feb 21	66.20000 +0.83	66.20	64.61	65.25	14,789
04 Feb 21	65.37000 -0.05	66.00	64.49	65.50	17,990
03 Feb 21	65.42000 -0.44	66.80	64.50	66.35	20,131
02 Feb 21	65.86000 +1.12	67.27	63.14	66.00	45,545
01 Feb 21	64.74000 +0.85	65.65	64.37	64.37	18,136
29 Jan 21	63.89000 -2.61	66.48	63.08	65.57	54,992
28 Jan 21	66.50000 +0.88	67.80	65.62	65.88	30,178
27 Jan 21	65.62000 -4.47	68.15	63.98	68.02	77,473
26 Jan 21	70.09000 -2.28	72.53	67.36	72.53	40,977
25 Jan 21	72.37000 +2.25	72.40	67.60	70.91	36,105
22 Jan 21	70.12000 +0.38	70.69	67.29	70.69	42,891
21 Jan 21	69.74000 +5.65	70.76	64.10	64.10	50,321
20 Jan 21	64.09000 -0.21	65.26	63.35	64.00	13,890
19 Jan 21	64.30000 +0.60	64.60	63.20	63.88	44,121
15 Jan 21	63.70000 -0.65	64.21	62.89	63.43	36,090
14 Jan 21	64.35000 +0.65	64.40	63.68	63.68	24,432
13 Jan 21	63.70000 -0.84	64.37	62.80	64.37	14,861
12 Jan 21	64.54000 +1.48	64.97	63.33	63.45	20,405
11 Jan 21	63.06000 +0.65	63.64	62.07	62.20	26,695
08 Jan 21	62.41000 -0.51	63.00	61.56	62.90	27,959
07 Jan 21	62.92000 +0.32	63.02	60.55	62.88	25,976
06 Jan 21	62.60000 +4.66	62.60	58.01	58.01	50,385
05 Jan 21	57.94000 +0.52	58.45	57.55	57.74	15,705
04 Jan 21	57.42000 +1.24	58.15	56.75	56.89	19,468
31 Dec 20	56.18000 -0.96	57.14	55.53	56.60	15,468
30 Dec 20	57.14000 -0.48	58.54	56.80	57.56	13,348
29 Dec 20	57.62000 +0.63	58.00	56.89	57.23	23,900
28 Dec 20	56.99000 +1.39	57.55	55.96	56.12	18,793
24 Dec 20	55.60000 -0.63	56.49	55.52	56.14	7,183
23 Dec 20	56.23000 +0.70	56.25	55.38	56.00	21,260
22 Dec 20	55.53000 +0.73	55.53	54.40	54.85	28,710
21 Dec 20	54.80000 -0.41	55.25	53.31	54.46	26,255
18 Dec 20	55.21000 +0.78	55.98	54.56	54.68	150,498
17 Dec 20	54.43000 -0.12	55.18	54.03	54.60	23,252
16 Dec 20	54.55000 +0.04	55.39	54.17	54.61	22,302
15 Dec 20	54.51000 +2.66	55.00	51.95	52.10	36,786
14 Dec 20	51.85000 +0.26	52.69	51.61	52.15	34,481
11 Dec 20	51.59000 -0.12	52.00	51.29	52.00	16,030
10 Dec 20	51.71000 +0.17	52.36	51.46	51.67	18,576
09 Dec 20	51.54000 -0.24	52.58	51.28	51.66	32,638
08 Dec 20	51.78000 -0.91	52.74	51.60	52.57	30,035
07 Dec 20	52.69000 +0.00	53.41	52.27	52.69	12,341
04 Dec 20	52.69000 +0.64	52.87	51.62	52.10	61,519
03 Dec 20	52.05000 +0.25	52.39	51.64	51.64	39,058
02 Dec 20	51.80000 +0.03	52.33	51.08	51.77	35,663
01 Dec 20	51.77000 +0.58	52.73	51.51	51.97	26,004
30 Nov 20	51.19000 -1.32	53.12	50.51	52.38	178,890
27 Nov 20	52.51000 -0.87	53.63	52.29	53.56	15,559
25 Nov 20	53.38000 -0.35	53.83	52.35	53.76	27,648
24 Nov 20	53.73000 +0.23	54.49	53.50	54.00	33,399
23 Nov 20	53.50000 +1.27	53.87	51.88	52.45	39,857
20 Nov 20	52.23000 +0.73	52.50	51.51	51.51	13,955
19 Nov 20	51.50000 +0.10	51.98	51.13	51.41	22,384
18 Nov 20	51.40000 -0.35	51.97	51.13	51.78	34,013
17 Nov 20	51.75000 -0.95	52.55	51.41	52.55	13,123
16 Nov 20	52.70000 +1.58	53.00	51.90	52.12	12,379
13 Nov 20	51.12000 +0.43	51.63	50.88	51.63	13,140
12 Nov 20	50.69000 -0.55	51.53	50.23	51.40	44,006
11 Nov 20	51.24000 -1.65	53.00	51.02	52.81	25,450
10 Nov 20	52.89000 +1.77	53.23	51.60	51.74	23,361
09 Nov 20	51.12000 +1.93	53.00	50.61	50.61	42,033
06 Nov 20	49.19000 -0.33	49.40	49.11	49.30	14,767
05 Nov 20	49.52000 +0.94	49.75	48.20	49.21	31,326
04 Nov 20	48.58000 +0.78	48.80	47.33	48.00	36,748
03 Nov 20	47.80000 +0.30	48.55	47.72	48.35	29,947
02 Nov 20	47.50000 +1.37	47.50	46.22	46.36	23,961
30 Oct 20	46.13000 -1.49	47.22	46.00	46.73	21,584
29 Oct 20	47.62000 +0.39	48.15	46.50	47.50	24,695
28 Oct 20	47.23000 -0.96	48.29	46.61	48.29	26,963
27 Oct 20	48.19000 +0.94	48.47	47.00	47.00	16,272
26 Oct 20	47.25000 -0.65	48.75	46.62	48.75	27,247
23 Oct 20	47.90000 -0.30	48.56	47.86	48.55	13,616
22 Oct 20	48.20000 -0.16	49.09	47.82	48.30	28,775
21 Oct 20	48.36000 -1.11	49.28	48.01	49.25	12,863
20 Oct 20	49.47000 +0.42	49.60	48.90	49.60	15,812
19 Oct 20	49.05000 -0.35	49.63	48.96	49.25	26,475
16 Oct 20	49.40000 +0.98	49.73	48.40	48.40	7,120
15 Oct 20	48.42000 +0.25	49.05	47.47	47.90	29,065
14 Oct 20	48.17000 -0.83	50.41	48.17	49.45	17,534
13 Oct 20	49.00000 -1.68	50.60	49.00	49.88	11,616
12 Oct 20	50.68000 +0.71	50.68	49.44	50.43	25,630
09 Oct 20	49.97000 -0.23	50.54	49.91	50.44	11,919
08 Oct 20	50.20000 -0.70	51.44	50.06	51.44	22,092
07 Oct 20	50.90000 -0.54	52.49	50.61	51.50	21,656
06 Oct 20	51.44000 +1.12	52.33	50.45	50.45	16,074
05 Oct 20	50.32000 +1.33	50.57	48.75	49.24	25,375
02 Oct 20	48.99000 +0.15	49.49	47.94	47.94	15,183
01 Oct 20	48.84000 -0.24	49.32	48.01	49.32	41,585
30 Sep 20	49.08000 -0.86	50.68	48.78	50.15	12,600
29 Sep 20	49.94000 -0.42	51.20	49.58	50.13	20,474
28 Sep 20	50.36000 +0.36	50.83	50.13	50.35	12,874
25 Sep 20	50.00000 +0.61	50.48	49.57	50.30	15,853
24 Sep 20	49.39000 +0.39	50.92	48.83	48.94	10,308
23 Sep 20	49.00000 -1.00	51.29	48.83	50.33	23,324
22 Sep 20	50.00000 -0.11	50.40	49.18	50.20	28,574
21 Sep 20	50.11000 -2.13	50.96	49.77	50.96	22,283
18 Sep 20	52.24000 +0.51	52.40	50.02	52.26	38,261
17 Sep 20	51.73000 +0.15	52.87	51.62	51.87	14,444
16 Sep 20	51.58000 +0.62	52.43	51.19	51.38	20,279
15 Sep 20	50.96000 +0.56	51.39	50.51	50.54	12,099
14 Sep 20	50.40000 +0.40	51.22	49.50	51.22	18,834
11 Sep 20	50.00000 +0.25	50.48	48.69	50.13	25,456
10 Sep 20	49.75000 -1.32	51.87	49.70	51.87	23,912
09 Sep 20	51.07000 +0.36	51.83	50.53	51.28	18,251
08 Sep 20	50.71000 -0.47	51.69	50.41	50.63	20,329
04 Sep 20	51.18000 -2.08	54.43	51.00	54.43	39,495
03 Sep 20	53.26000 -3.01	56.25	53.26	56.12	24,106
02 Sep 20	56.27000 +0.72	56.58	55.08	55.55	19,591
01 Sep 20	55.55000 +2.12	55.55	53.00	53.16	16,245
31 Aug 20	53.43000 +0.28	53.86	52.90	53.00	21,029
28 Aug 20	53.15000 -0.58	53.95	53.15	53.66	21,660
27 Aug 20	53.73000 +0.48	54.07	52.70	53.23	13,355
26 Aug 20	53.25000 -0.50	53.72	53.13	53.53	11,340
25 Aug 20	53.75000 +0.05	53.97	53.10	53.76	9,408
24 Aug 20	53.70000 +0.20	54.13	53.35	53.75	9,861
21 Aug 20	53.50000 -0.90	54.27	53.22	54.26	21,273
20 Aug 20	54.40000 -0.67	54.88	54.22	54.58	12,725
19 Aug 20	55.07000 +0.26	56.99	54.51	54.87	14,030
18 Aug 20	54.81000 -2.28	56.69	54.81	56.69	30,845
17 Aug 20	57.09000 +0.59	57.31	56.65	56.83	10,608
14 Aug 20	56.50000 +0.08	57.15	56.00	56.00	9,413
13 Aug 20	56.42000 -0.77	56.76	56.01	56.76	28,141
12 Aug 20	57.19000 +1.25	57.48	55.66	56.88	12,554
11 Aug 20	55.94000 +0.12	57.84	55.94	56.00	20,881
10 Aug 20	55.82000 -1.34	57.60	55.72	57.15	19,460
07 Aug 20	57.16000 -0.08	57.98	56.72	57.05	8,202
06 Aug 20	57.24000 +1.44	57.24	55.92	56.01	9,763
05 Aug 20	55.80000 -1.24	57.85	55.56	57.58	20,663
04 Aug 20	57.04000 +0.15	57.12	56.24	56.69	12,484
03 Aug 20	56.89000 +2.65	57.44	54.31	54.82	28,414
31 Jul 20	54.24000 -2.07	55.93	54.01	55.93	32,452
30 Jul 20	56.31000 -0.77	57.21	56.18	56.18	28,800
29 Jul 20	57.08000 +1.98	57.53	55.05	55.05	14,520
28 Jul 20	55.10000 -1.69	56.91	54.83	56.26	17,206
27 Jul 20	56.79000 +2.04	56.88	54.51	54.51	36,081
24 Jul 20	54.75000 -3.44	58.59	54.74	58.59	37,338
23 Jul 20	58.19000 -3.86	61.80	58.00	61.80	27,401
22 Jul 20	62.05000 +0.07	62.64	60.47	61.53	14,279
21 Jul 20	61.98000 +0.28	62.70	61.20	62.49	13,612
20 Jul 20	61.70000 -0.30	62.57	59.70	62.21	14,781
17 Jul 20	62.00000 -0.47	63.42	61.35	62.26	18,275
16 Jul 20	62.47000 -1.49	63.39	62.02	62.02	17,195
15 Jul 20	63.96000 +2.79	65.58	61.93	62.27	29,648
14 Jul 20	61.17000 +0.57	62.30	60.64	60.64	12,773
13 Jul 20	60.60000 +0.20	62.75	60.00	60.49	34,033
10 Jul 20	60.40000 +0.99	60.40	59.53	59.53	9,829
09 Jul 20	59.41000 -0.99	60.54	58.00	60.36	12,826
08 Jul 20	60.40000 +0.28	61.45	59.23	60.32	15,644
07 Jul 20	60.12000 -2.63	62.24	60.03	61.88	17,435
06 Jul 20	62.75000 +2.28	63.13	61.55	61.70	20,241
02 Jul 20	60.47000 +0.60	61.94	60.19	61.16	12,670
01 Jul 20	59.87000 -1.96	62.40	59.87	61.07	12,089
30 Jun 20	61.83000 +2.79	62.00	59.13	59.17	25,748
29 Jun 20	59.04000 -0.76	60.31	58.42	59.30	22,174
26 Jun 20	59.80000 +0.07	60.74	58.56	59.70	43,875
25 Jun 20	59.73000 -0.64	60.48	58.48	60.48	18,874
24 Jun 20	60.37000 -2.53	62.21	59.93	62.21	20,151
23 Jun 20	62.90000 +0.90	63.66	62.02	62.37	13,033
22 Jun 20	62.00000 +1.19	62.00	59.22	59.85	10,726
19 Jun 20	60.81000 +1.61	61.31	57.90	60.06	79,720
18 Jun 20	59.20000 -0.40	60.02	57.92	58.91	24,457
17 Jun 20	59.60000 -1.36	61.06	59.27	61.06	16,361
16 Jun 20	60.96000 +1.44	62.97	60.18	62.41	18,147
15 Jun 20	59.52000 +0.30	60.26	57.56	57.86	26,939
12 Jun 20	59.22000 -0.42	62.45	57.55	62.45	20,566
11 Jun 20	59.64000 -6.42	64.89	59.53	64.89	28,694
10 Jun 20	66.06000 -2.38	69.04	65.68	68.87	15,278
09 Jun 20	68.44000 -1.26	69.46	67.65	69.00	13,180
08 Jun 20	69.70000 +3.19	70.39	67.25	67.80	24,208
05 Jun 20	66.51000 +3.73	69.20	63.70	64.50	34,108
04 Jun 20	62.78000 +0.02	64.72	60.61	62.83	17,491
03 Jun 20	62.76000 +1.76	64.76	60.50	62.00	24,411
02 Jun 20	61.00000 +0.71	61.50	60.00	61.50	16,726
01 Jun 20	60.29000 -0.24	62.00	59.33	60.20	20,663
29 May 20	60.53000 +2.24	60.90	57.46	58.75	33,267
28 May 20	58.29000 -2.16	61.91	56.58	61.56	31,043
27 May 20	60.45000 +1.35	63.73	59.70	59.99	32,996
26 May 20	59.10000 +2.30	59.56	57.67	58.00	29,376
22 May 20	56.80000 +0.84	56.93	55.41	56.34	17,953
21 May 20	55.96000 -1.03	56.45	55.71	56.10	13,309
20 May 20	56.99000 +1.92	57.00	55.02	56.25	27,013
19 May 20	55.07000 -1.08	56.38	55.07	55.62	29,585
18 May 20	56.15000 +1.15	56.99	55.35	56.99	18,983
15 May 20	55.00000 +1.60	55.84	50.61	53.36	24,013
14 May 20	53.40000 +0.58	55.61	49.65	51.52	37,706
13 May 20	52.82000 -2.28	55.76	51.02	55.31	21,516
12 May 20	55.10000 -4.19	60.09	54.52	60.09	32,906
11 May 20	59.29000 +1.29	60.74	57.04	58.00	30,808
08 May 20	58.00000 +2.09	58.75	56.33	56.33	22,328
07 May 20	55.91000 +0.56	58.46	55.04	57.88	16,076
06 May 20	55.35000 +1.64	56.55	53.40	53.40	10,272
05 May 20	53.71000 -0.63	57.28	52.60	55.18	11,735
04 May 20	54.34000 -0.67	57.24	52.50	54.70	18,071
01 May 20	55.01000 -1.76	56.37	53.00	55.24	20,931
30 Apr 20	56.77000 -3.04	58.91	56.50	58.19	19,168
29 Apr 20	59.81000 +4.66	60.43	57.18	57.49	27,148
28 Apr 20	55.15000 +1.31	57.47	52.25	54.15	25,052
27 Apr 20	53.84000 +1.86	55.00	51.90	51.90	61,166
24 Apr 20	51.98000 +0.17	52.49	51.01	52.00	10,233
23 Apr 20	51.81000 -0.83	53.16	50.75	52.09	12,669
22 Apr 20	52.64000 +3.04	52.84	50.15	50.15	11,641
21 Apr 20	49.60000 -1.40	51.09	48.81	48.96	14,828
20 Apr 20	51.00000 -2.47	53.42	49.02	52.93	16,443
17 Apr 20	53.47000 +0.31	55.00	52.31	54.33	22,012
16 Apr 20	53.16000 +4.76	53.16	47.02	48.22	16,649
15 Apr 20	48.40000 -2.61	51.50	48.40	50.62	19,416
14 Apr 20	51.01000 -2.06	54.93	51.01	54.30	18,268
13 Apr 20	53.07000 -1.83	55.62	52.51	55.62	8,434
09 Apr 20	54.90000 -1.55	58.51	54.10	57.60	21,459
08 Apr 20	56.45000 +1.85	56.65	50.36	54.66	31,372
07 Apr 20	54.60000 -4.18	62.50	54.14	59.57	22,893
06 Apr 20	58.78000 +10.48	58.95	49.45	49.45	28,469
03 Apr 20	48.30000 -0.20	49.26	46.15	47.00	18,096
02 Apr 20	48.50000 +0.50	49.72	45.32	46.94	21,082
01 Apr 20	48.00000 -4.03	51.18	46.13	50.14	21,774
31 Mar 20	52.03000 +0.04	52.11	49.97	52.05	20,142
30 Mar 20	51.99000 +1.75	52.46	49.81	50.86	18,722
27 Mar 20	50.24000 -3.09	52.15	50.16	51.75	14,349
26 Mar 20	53.33000 +0.31	53.33	49.50	53.06	24,736
25 Mar 20	53.02000 -8.37	59.87	51.16	59.87	23,838
24 Mar 20	61.39000 +18.14	61.39	43.73	44.95	34,952
23 Mar 20	43.25000 -2.01	49.81	42.85	45.51	16,111
20 Mar 20	45.26000 -2.72	51.70	45.25	47.99	37,290
19 Mar 20	47.98000 +1.90	49.90	45.45	45.75	34,110
18 Mar 20	46.08000 -7.17	51.95	45.00	50.86	39,172
17 Mar 20	53.25000 +2.36	53.25	49.10	50.11	35,031
16 Mar 20	50.89000 -2.46	53.50	46.10	50.09	36,202
13 Mar 20	53.35000 +0.12	55.41	50.55	54.98	33,645
12 Mar 20	53.23000 -2.87	54.65	50.25	53.50	34,705
11 Mar 20	56.10000 -1.66	61.92	55.49	56.29	20,526
10 Mar 20	57.76000 +0.62	59.68	55.21	58.68	19,801
09 Mar 20	57.14000 -4.29	64.46	56.26	60.00	25,618
06 Mar 20	61.43000 -1.15	62.98	60.00	61.52	21,940
05 Mar 20	62.58000 -1.65	63.89	61.63	63.09	15,791
04 Mar 20	64.23000 +1.62	64.43	62.92	63.76	19,687
03 Mar 20	62.61000 -2.31	65.02	62.26	65.02	14,723
02 Mar 20	64.92000 +1.65	65.71	62.07	62.96	18,884
28 Feb 20	63.27000 -0.99	66.88	61.90	63.00	25,347
27 Feb 20	64.26000 -2.42	66.88	64.26	65.41	17,225
26 Feb 20	66.68000 +0.78	67.18	65.87	66.24	22,473
25 Feb 20	65.90000 -2.90	69.15	65.51	69.15	24,678
24 Feb 20	68.80000 -1.80	70.23	68.30	69.04	16,446
21 Feb 20	70.60000 -0.98	71.98	70.60	71.98	11,049
20 Feb 20	71.58000 +0.31	72.19	70.47	71.25	11,680
19 Feb 20	71.27000 -0.83	72.67	70.30	72.07	13,672
18 Feb 20	72.10000 -0.91	73.72	71.66	72.87	9,597
14 Feb 20	73.01000 -2.19	76.16	73.01	75.18	19,293
13 Feb 20	75.20000 +1.62	75.45	73.35	73.59	17,706
12 Feb 20	73.58000 +0.68	73.60	72.88	73.03	19,417
11 Feb 20	72.90000 +1.35	72.90	70.81	71.80	17,924
10 Feb 20	71.55000 +2.03	74.19	68.07	69.45	25,372
07 Feb 20	69.52000 -1.98	71.21	69.49	71.21	56,685
06 Feb 20	71.50000 -2.00	74.30	70.82	73.76	20,472
05 Feb 20	73.50000 -0.83	74.72	73.06	74.47	28,799
04 Feb 20	74.33000 +0.58	76.40	73.55	74.44	16,154
03 Feb 20	73.75000 +0.39	74.48	73.01	73.62	25,535
31 Jan 20	73.36000 -0.64	74.34	70.17	73.24	50,046
30 Jan 20	74.00000 -0.73	74.83	73.25	74.28	19,984
29 Jan 20	74.73000 -0.13	75.50	74.20	75.50	23,495
28 Jan 20	74.86000 +1.20	75.43	73.68	73.68	18,741
27 Jan 20	73.66000 -0.96	74.35	72.10	74.16	22,063
24 Jan 20	74.62000 +2.18	75.71	72.94	73.17	41,743
23 Jan 20	72.44000 +2.14	73.25	70.20	70.97	22,499
22 Jan 20	70.30000 -1.10	72.06	70.13	71.60	10,187
21 Jan 20	71.40000 -0.66	72.17	70.86	72.17	95,604
17 Jan 20	72.06000 +0.72	72.65	70.79	71.46	28,321
16 Jan 20	71.34000 +0.88	71.96	70.51	70.81	26,512
15 Jan 20	70.46000 -0.05	71.47	70.01	70.81	11,692
14 Jan 20	70.51000 -0.39	72.44	69.85	70.70	25,946
13 Jan 20	70.90000 +1.04	71.84	69.24	69.74	21,191
10 Jan 20	69.86000 -0.12	70.10	69.23	70.10	25,684
09 Jan 20	69.98000 -0.44	70.72	69.57	70.61	8,054
08 Jan 20	70.42000 -0.07	71.39	70.38	70.54	15,568
07 Jan 20	70.49000 -0.46	71.46	70.08	70.90	38,172
06 Jan 20	70.95000 +0.83	71.22	69.10	69.62	30,059
03 Jan 20	70.12000 -1.03	71.56	69.83	70.97	24,900
02 Jan 20	71.15000 -0.25	72.75	70.91	71.80	41,307
31 Dec 19	71.40000 -0.10	71.75	70.62	71.32	28,111
30 Dec 19	71.50000 +0.11	71.50	70.15	71.32	30,275
27 Dec 19	71.39000 +0.47	71.40	70.12	71.10	20,203
26 Dec 19	70.92000 +1.05	71.50	69.43	70.03	30,822
24 Dec 19	69.87000 +0.24	70.20	69.33	69.97	10,165
23 Dec 19	69.63000 +0.03	70.58	67.95	69.59	37,429
20 Dec 19	69.60000 -0.72	70.60	68.52	70.55	49,218
19 Dec 19	70.32000 -0.16	71.11	69.01	70.36	35,312
18 Dec 19	70.48000 +0.59	70.50	68.74	69.95	44,690
17 Dec 19	69.89000 +2.14	70.00	67.80	67.80	34,824
16 Dec 19	67.75000 +0.65	68.28	66.76	67.11	19,008
13 Dec 19	67.10000 +0.03	67.62	65.99	67.17	20,109
12 Dec 19	67.07000 +0.82	67.89	66.15	66.15	21,229
11 Dec 19	66.25000 +1.62	66.25	64.63	64.65	14,840
10 Dec 19	64.63000 +1.25	64.97	63.50	63.55	14,224
09 Dec 19	63.38000 -0.66	64.87	63.38	64.08	20,396
06 Dec 19	64.04000 -0.42	66.01	64.03	64.87	12,828
05 Dec 19	64.46000 -0.53	65.44	64.09	65.13	28,471
04 Dec 19	64.99000 +0.01	66.76	64.68	65.35	27,186
03 Dec 19	64.98000 +1.10	65.51	63.67	64.03	29,941
02 Dec 19	63.88000 +0.29	64.70	63.60	64.07	22,306
29 Nov 19	63.59000 -1.16	65.13	63.59	64.70	10,403
27 Nov 19	64.75000 +1.51	65.03	63.15	63.39	20,309
26 Nov 19	63.24000 -1.45	65.75	62.85	64.38	54,894
25 Nov 19	64.69000 +1.64	65.21	63.12	63.22	16,042
22 Nov 19	63.05000 +0.05	63.69	63.05	63.31	8,728
21 Nov 19	63.00000 +0.82	63.55	61.50	62.32	21,808
20 Nov 19	62.18000 -0.92	63.85	62.00	62.86	18,278
19 Nov 19	63.10000 -0.39	63.81	62.51	63.81	13,283
18 Nov 19	63.49000 -1.99	66.00	63.30	65.31	14,234
15 Nov 19	65.48000 +0.80	66.24	64.82	64.82	21,433
14 Nov 19	64.68000 +0.48	64.76	63.00	64.01	21,020
13 Nov 19	64.20000 +0.70	64.88	63.01	63.03	34,817
12 Nov 19	63.50000 +0.60	64.30	62.70	62.94	19,310
11 Nov 19	62.90000 -0.96	63.75	62.72	63.60	18,738
08 Nov 19	63.86000 -0.34	64.92	63.37	64.15	12,290
07 Nov 19	64.20000 +0.52	64.29	63.38	64.00	11,573
06 Nov 19	63.68000 -0.59	64.64	63.52	64.00	17,380
05 Nov 19	64.27000 +0.26	64.90	63.84	64.22	16,333
04 Nov 19	64.01000 +3.01	65.00	61.05	61.78	19,508
01 Nov 19	61.00000 -1.25	62.66	60.98	61.53	43,425
31 Oct 19	62.25000 -0.69	63.00	61.93	62.95	38,120
30 Oct 19	62.94000 -0.49	64.61	62.60	63.86	25,798
29 Oct 19	63.43000 -0.96	64.50	63.10	64.43	19,465
28 Oct 19	64.39000 -0.11	65.68	63.90	64.69	49,444
25 Oct 19	64.50000 -0.57	66.53	64.01	64.83	26,995
24 Oct 19	65.07000 -1.53	68.35	64.12	66.79	84,969
23 Oct 19	66.60000 +0.54	67.13	65.12	66.04	25,555
22 Oct 19	66.06000 -1.74	68.20	66.06	67.70	16,494
21 Oct 19	67.80000 +2.88	68.78	65.26	65.26	32,452
18 Oct 19	64.92000 +0.08	66.00	63.36	64.41	18,460
17 Oct 19	64.84000 +0.74	65.36	63.85	64.17	14,589
16 Oct 19	64.10000 -1.00	64.86	63.96	64.35	25,795
15 Oct 19	65.10000 +1.90	65.68	63.28	63.28	75,919
14 Oct 19	63.20000 -0.73	64.87	62.05	63.60	39,281
11 Oct 19	63.93000 +1.55	64.40	62.37	62.83	35,593
10 Oct 19	62.38000 -0.32	63.95	62.16	62.77	36,813
09 Oct 19	62.70000 +0.37	64.54	61.87	62.80	30,157
08 Oct 19	62.33000 -0.88	63.10	61.46	63.10	41,551
07 Oct 19	63.21000 -0.76	64.64	62.80	63.88	42,266
04 Oct 19	63.97000 +0.50	64.36	62.74	63.47	60,973
03 Oct 19	63.47000 -0.31	65.11	62.52	63.39	81,090
02 Oct 19	63.78000 -1.02	65.35	62.35	64.52	32,372
01 Oct 19	64.80000 -1.55	66.90	63.75	66.18	52,540
30 Sep 19	66.35000 +0.04	66.96	65.72	66.70	17,607
27 Sep 19	66.31000 -1.40	67.88	66.04	67.88	21,302
26 Sep 19	67.71000 -0.39	69.18	66.72	68.17	18,305
25 Sep 19	68.10000 -1.61	70.25	68.03	68.71	31,671
24 Sep 19	69.71000 -1.70	71.61	69.01	70.86	23,338
23 Sep 19	71.41000 +1.10	73.82	70.02	70.02	28,364
20 Sep 19	70.31000 -0.76	71.70	69.44	70.93	23,362
19 Sep 19	71.07000 +0.38	73.62	70.35	70.86	21,913
18 Sep 19	70.69000 +0.25	72.97	70.05	70.26	53,352
17 Sep 19	70.44000 -0.23	71.30	69.07	70.23	53,403
16 Sep 19	70.67000 -0.27	71.80	69.65	70.62	37,404
13 Sep 19	70.94000 -0.38	73.41	70.31	71.37	48,486
12 Sep 19	71.32000 -1.90	73.40	69.66	73.40	81,914
11 Sep 19	73.22000 +3.27	73.62	70.00	70.13	21,848
10 Sep 19	69.95000 +1.67	70.92	68.00	68.08	30,938
09 Sep 19	68.28000 -0.02	69.03	67.52	68.40	34,813
06 Sep 19	68.30000 +0.69	69.22	67.46	67.85	20,256
05 Sep 19	67.61000 +2.86	68.35	64.66	64.75	74,151
04 Sep 19	64.75000 +0.85	65.25	64.19	64.39	52,832
03 Sep 19	63.90000 -0.30	65.27	63.51	64.35	33,424
30 Aug 19	64.20000 -0.30	65.30	63.75	65.19	46,763
29 Aug 19	64.50000 +0.40	65.82	63.74	64.45	68,810
28 Aug 19	64.10000 -0.34	65.86	63.11	64.22	69,841
27 Aug 19	64.44000 -2.40	67.87	64.27	67.05	32,410
26 Aug 19	66.84000 +1.54	67.27	65.31	66.02	12,645
23 Aug 19	65.30000 -3.40	68.61	65.14	68.55	13,924
22 Aug 19	68.70000 +0.74	69.79	67.93	68.00	15,167
21 Aug 19	67.96000 -0.03	68.72	67.09	68.23	24,941
20 Aug 19	67.99000 -1.01	68.87	67.55	68.87	8,361
19 Aug 19	69.00000 +0.36	69.40	68.31	68.99	12,322
16 Aug 19	68.64000 +2.19	69.93	66.84	66.84	18,373
15 Aug 19	66.45000 -0.55	68.00	66.27	67.25	9,506
14 Aug 19	67.00000 +0.90	67.15	64.57	65.36	67,801
13 Aug 19	66.10000 -0.06	68.25	64.33	66.11	28,581
12 Aug 19	66.16000 +1.06	67.15	64.32	64.78	55,852
09 Aug 19	65.10000 +0.17	65.60	64.00	65.00	62,984
08 Aug 19	64.93000 +0.32	66.52	64.73	64.73	59,090
07 Aug 19	64.61000 -0.25	65.09	63.90	64.51	44,321
06 Aug 19	64.86000 -0.90	66.14	63.50	65.77	57,595
05 Aug 19	65.76000 -1.18	68.35	64.27	66.43	62,461
02 Aug 19	66.94000 -0.71	68.36	66.66	67.74	78,651
01 Aug 19	67.65000 +0.43	69.05	67.26	67.26	23,381
31 Jul 19	67.22000 -1.55	69.33	67.22	68.90	53,629
30 Jul 19	68.77000 -0.43	69.77	68.26	69.00	29,434
29 Jul 19	69.20000 -0.23	70.72	68.20	69.40	25,787
26 Jul 19	69.43000 +0.19	70.81	68.50	69.19	49,943
25 Jul 19	69.24000 +0.25	69.89	68.67	69.21	51,080
24 Jul 19	68.99000 +0.61	70.17	68.59	68.59	81,785
23 Jul 19	68.38000 -1.32	70.23	68.08	69.95	77,103
22 Jul 19	69.70000 +0.46	70.00	68.90	69.42	33,347
19 Jul 19	69.24000 +0.43	69.96	66.82	68.73	30,575
18 Jul 19	68.81000 -1.03	73.70	67.80	67.80	42,670
17 Jul 19	69.84000 -2.85	72.20	67.25	72.10	16,504
16 Jul 19	72.69000 +1.39	73.77	71.18	71.18	15,463
15 Jul 19	71.30000 +3.80	72.10	66.53	67.50	36,315
12 Jul 19	67.50000 -2.16	69.91	67.50	69.91	35,009
11 Jul 19	69.66000 +0.09	70.21	69.50	69.75	9,830
10 Jul 19	69.57000 +1.34	71.28	68.45	68.45	35,951
09 Jul 19	68.23000 +0.63	70.01	67.19	67.19	21,228
08 Jul 19	67.60000 -1.24	68.99	67.29	68.94	14,572
05 Jul 19	68.84000 +0.40	69.58	68.73	69.53	7,246
03 Jul 19	68.44000 -0.87	70.78	68.41	69.44	9,572
02 Jul 19	69.31000 -0.59	70.99	69.18	69.82	17,372
01 Jul 19	69.90000 +0.27	70.58	69.14	70.44	28,496
28 Jun 19	69.63000 -0.67	70.20	68.52	69.97	63,376
27 Jun 19	70.30000 +0.42	71.80	69.30	70.35	32,132
26 Jun 19	69.88000 +0.69	70.97	69.10	69.96	26,054
25 Jun 19	69.19000 -1.55	70.83	68.71	70.75	21,110
24 Jun 19	70.74000 +0.45	71.75	69.38	69.62	24,494
21 Jun 19	70.29000 -1.83	73.47	69.22	71.65	25,032
20 Jun 19	72.12000 -0.40	74.32	70.20	73.25	16,410
19 Jun 19	72.52000 -1.97	76.25	72.43	74.44	13,497
18 Jun 19	74.49000 +7.28	75.04	67.03	67.89	27,022
17 Jun 19	67.21000 -2.00	70.00	66.35	69.22	32,063
14 Jun 19	69.21000 +0.25	69.98	67.33	68.42	34,889
13 Jun 19	68.96000 -1.46	72.27	67.74	71.20	33,276
12 Jun 19	70.42000 -2.07	73.27	70.27	72.34	12,170
11 Jun 19	72.49000 +0.49	74.40	71.67	73.20	17,713
10 Jun 19	72.00000 +0.29	74.24	71.56	71.71	16,180
07 Jun 19	71.71000 -1.78	74.30	71.21	73.87	23,821
06 Jun 19	73.49000 -0.34	74.25	72.09	73.82	11,204
05 Jun 19	73.83000 +0.24	75.00	72.90	73.76	16,665
04 Jun 19	73.59000 +1.35	73.68	71.66	71.66	9,138
03 Jun 19	72.24000 -0.72	73.40	71.48	72.65	12,665
31 May 19	72.96000 -0.30	76.27	72.00	72.87	13,673
30 May 19	73.26000 +0.17	74.95	72.13	73.90	23,917
29 May 19	73.09000 -0.41	74.31	73.09	73.84	9,025
28 May 19	73.50000 +0.10	74.00	72.44	72.94	14,970
24 May 19	73.40000 -0.83	75.85	72.92	74.62	12,766
23 May 19	74.23000 -0.87	74.81	72.30	73.63	19,979
22 May 19	75.10000 -0.90	77.00	73.10	76.63	22,350
21 May 19	76.00000 +0.30	77.40	75.28	76.19	20,792
20 May 19	75.70000 -1.69	76.95	75.40	76.94	11,104
17 May 19	77.39000 -0.04	78.64	76.55	77.11	8,810
16 May 19	77.43000 -1.37	80.10	77.25	79.04	17,515
15 May 19	78.80000 -1.18	80.80	77.86	79.25	13,267
14 May 19	79.98000 +0.51	83.30	78.20	78.20	15,076
13 May 19	79.47000 -0.29	80.02	76.50	79.20	36,826
10 May 19	79.76000 -0.99	82.64	79.30	80.88	39,296
09 May 19	80.75000 -4.65	85.70	80.02	85.36	30,296
08 May 19	85.40000 -2.93	89.60	85.15	88.15	13,531
07 May 19	88.33000 -2.67	92.50	87.75	90.20	8,610
06 May 19	91.00000 +1.13	92.39	87.70	88.58	8,152
03 May 19	89.87000 +0.36	90.50	88.01	89.63	8,483
02 May 19	89.51000 -5.49	94.80	88.02	94.76	14,161
01 May 19	95.00000 -0.81	99.08	95.00	95.81	15,852
30 Apr 19	95.81000 -1.09	102.31	95.31	96.96	15,862
29 Apr 19	96.90000 +1.80	97.71	94.44	94.90	7,481
26 Apr 19	95.10000 -1.16	96.36	94.67	95.67	9,040
25 Apr 19	96.26000 -0.65	98.67	95.61	97.11	12,913
24 Apr 19	96.91000 -3.49	100.51	95.82	100.00	25,101
23 Apr 19	100.40000 -1.00	102.14	99.99	101.10	12,755
22 Apr 19	101.40000 +0.72	101.61	99.70	100.20	8,721
18 Apr 19	100.68000 -2.02	102.80	99.35	102.18	15,617
17 Apr 19	102.70000 +0.90	103.82	100.99	102.10	9,924
16 Apr 19	101.80000 +3.49	102.51	98.50	98.50	19,614
15 Apr 19	98.31000 +0.03	98.88	97.60	97.60	6,121
12 Apr 19	98.28000 -0.06	98.50	95.58	98.31	4,385
11 Apr 19	98.34000 -0.13	98.62	97.65	97.88	4,991
10 Apr 19	98.47000 +1.31	99.00	97.20	97.50	10,083
09 Apr 19	97.16000 -1.23	99.20	97.13	98.15	7,236
08 Apr 19	98.39000 -0.29	99.51	97.50	98.26	18,136
05 Apr 19	98.68000 +1.73	98.68	96.04	97.09	11,295
04 Apr 19	96.95000 -1.25	98.31	95.81	98.31	16,477
03 Apr 19	98.20000 +1.09	99.25	97.05	97.70	6,137
02 Apr 19	97.11000 -1.59	98.63	97.11	98.63	19,612
01 Apr 19	98.70000 +0.81	99.49	97.31	98.62	12,073
29 Mar 19	97.89000 +0.92	98.42	96.91	97.29	14,741
28 Mar 19	96.97000 +3.07	96.98	92.79	93.84	9,732
27 Mar 19	93.90000 -0.50	94.95	92.59	92.59	8,439
26 Mar 19	94.40000 +1.42	94.40	92.70	93.41	10,097
25 Mar 19	92.98000 -2.42	96.20	92.97	94.14	18,823
22 Mar 19	95.40000 -1.31	99.01	94.18	96.46	19,130
21 Mar 19	96.71000 +1.84	98.18	94.63	94.63	8,279
20 Mar 19	94.87000 -1.15	96.08	94.31	96.08	19,630
19 Mar 19	96.02000 -1.87	99.00	95.03	97.77	12,225
18 Mar 19	97.89000 +0.75	99.12	97.35	98.16	7,996
15 Mar 19	97.14000 +0.64	97.78	96.55	96.55	26,457
14 Mar 19	96.50000 -1.60	98.50	95.00	98.44	18,514
13 Mar 19	98.10000 -0.39	99.53	96.84	98.13	8,617
12 Mar 19	98.49000 -1.41	101.46	98.34	99.97	17,882
11 Mar 19	99.90000 +1.50	99.95	97.40	98.15	20,426
08 Mar 19	98.40000 -3.10	100.85	96.27	100.82	11,789
07 Mar 19	101.50000 -1.64	103.80	100.96	103.00	16,879
06 Mar 19	103.14000 -0.26	103.87	103.00	103.54	12,958
05 Mar 19	103.40000 -0.12	104.30	99.59	103.09	48,238
04 Mar 19	103.52000 +0.01	104.01	102.86	103.61	17,475
01 Mar 19	103.51000 +0.69	103.97	102.37	103.59	7,781
28 Feb 19	102.82000 +0.00	103.15	101.01	102.42	30,986
27 Feb 19	102.82000 +0.29	103.10	101.04	101.70	17,457
26 Feb 19	102.53000 -0.43	103.10	101.57	102.75	9,799
25 Feb 19	102.96000 +0.16	103.09	101.10	102.76	13,241
22 Feb 19	102.80000 +0.49	103.10	100.11	102.63	15,276
21 Feb 19	102.31000 +1.29	102.65	100.00	100.79	19,961
20 Feb 19	101.02000 +0.91	101.35	98.56	99.99	15,133
19 Feb 19	100.11000 +1.92	100.50	97.20	97.93	20,769
15 Feb 19	98.19000 +0.19	99.64	97.43	98.14	13,015
14 Feb 19	98.00000 -0.10	98.15	96.29	97.89	11,239
13 Feb 19	98.10000 -0.04	98.72	95.88	98.15	10,592
12 Feb 19	98.14000 +0.69	98.43	96.60	97.84	19,637
11 Feb 19	97.45000 +1.40	99.14	94.89	96.28	21,492
08 Feb 19	96.05000 -0.18	97.18	94.01	95.06	12,224
07 Feb 19	96.23000 -1.37	98.43	95.50	97.26	24,451
06 Feb 19	97.60000 -0.53	99.41	96.74	98.39	14,381
05 Feb 19	98.13000 +0.96	99.20	95.60	95.75	28,028
04 Feb 19	97.17000 +1.25	97.39	95.34	95.34	23,137
01 Feb 19	95.92000 +0.63	96.70	93.17	94.43	26,783
31 Jan 19	95.29000 +1.74	95.50	93.01	93.58	21,936
30 Jan 19	93.55000 -0.39	94.84	92.01	94.43	18,476
29 Jan 19	93.94000 -0.96	94.72	92.30	94.72	25,690
28 Jan 19	94.90000 -0.40	96.04	93.20	94.60	27,155
25 Jan 19	95.30000 -1.41	97.17	92.11	96.46	29,269
24 Jan 19	96.71000 -0.79	96.89	85.01	88.91	28,386
23 Jan 19	97.50000 +0.60	97.58	93.25	96.90	23,463
22 Jan 19	96.90000 -0.35	97.70	92.93	97.00	52,573
18 Jan 19	97.25000 +3.41	98.09	92.31	94.06	27,945
17 Jan 19	93.84000 +1.58	94.37	91.02	91.02	19,102
16 Jan 19	92.26000 +0.95	92.61	88.88	88.88	18,351
15 Jan 19	91.31000 +0.11	92.35	89.04	90.41	16,313
14 Jan 19	91.20000 -0.10	92.41	89.87	91.28	20,663
11 Jan 19	91.30000 +0.02	91.99	89.87	89.87	9,533
10 Jan 19	91.28000 +1.96	91.70	87.02	89.31	20,025
09 Jan 19	89.32000 -0.52	89.99	85.06	89.97	9,337
08 Jan 19	89.84000 +1.20	90.38	86.95	88.80	14,220
07 Jan 19	88.64000 +2.37	88.97	85.54	86.27	18,238
04 Jan 19	86.27000 -0.15	87.99	85.81	87.30	23,657
03 Jan 19	86.42000 -1.11	87.55	85.00	86.88	15,450
02 Jan 19	87.53000 -0.01	88.95	85.22	86.28	8,840
31 Dec 18	87.54000 -0.04	88.56	87.01	87.59	9,433
28 Dec 18	87.58000 +0.42	88.49	86.11	87.20	11,020
27 Dec 18	87.16000 +0.25	87.59	85.16	85.90	15,958
26 Dec 18	86.91000 +0.60	88.84	85.17	86.46	12,926
24 Dec 18	86.31000 -0.40	91.21	82.91	86.39	12,357
21 Dec 18	86.71000 -3.07	89.89	86.00	89.64	79,629
20 Dec 18	89.78000 -0.64	92.00	88.16	90.41	31,309
19 Dec 18	90.42000 -2.99	93.42	88.91	93.42	18,068
18 Dec 18	93.41000 +0.06	95.05	92.52	93.83	20,824
17 Dec 18	93.35000 -1.15	93.94	92.38	93.94	26,998
14 Dec 18	94.50000 -0.25	94.97	92.51	93.96	16,330
13 Dec 18	94.75000 -0.26	95.46	92.75	95.00	19,429
12 Dec 18	95.01000 +1.08	96.96	92.76	94.87	17,697
11 Dec 18	93.93000 -0.18	96.00	92.91	94.76	18,350
10 Dec 18	94.11000 -0.12	96.00	92.75	93.61	15,281
07 Dec 18	94.23000 -0.29	95.14	92.39	93.94	29,691
06 Dec 18	94.52000 -0.71	95.00	92.50	94.05	23,972
04 Dec 18	95.23000 -0.74	96.64	92.50	95.24	24,549
03 Dec 18	95.97000 +0.43	101.29	94.54	96.75	21,566
30 Nov 18	95.54000 +0.66	95.74	93.17	95.06	51,790
29 Nov 18	94.88000 +1.31	95.94	91.01	92.92	36,447
28 Nov 18	93.57000 +4.36	95.90	89.50	89.85	25,376
27 Nov 18	89.21000 +0.11	90.49	86.12	88.83	26,625
26 Nov 18	89.10000 +0.13	90.00	87.65	89.45	26,653
23 Nov 18	88.97000 +0.76	89.93	87.49	87.49	7,696
21 Nov 18	88.21000 +2.31	88.48	84.62	86.35	27,038
20 Nov 18	85.90000 +1.40	86.90	82.00	83.52	38,271
19 Nov 18	84.50000 -0.18	85.20	82.51	82.62	26,638
16 Nov 18	84.68000 +1.22	85.87	80.03	82.52	31,836
15 Nov 18	83.46000 -0.03	84.29	82.50	82.92	6,083
14 Nov 18	83.49000 +0.56	85.00	82.47	83.12	16,095
13 Nov 18	82.93000 -0.54	85.00	82.00	83.10	19,165
12 Nov 18	83.47000 -1.25	86.03	82.50	84.62	10,801
09 Nov 18	84.72000 -2.53	87.91	84.21	86.84	13,973
08 Nov 18	87.25000 -0.26	87.85	86.56	87.00	7,972
07 Nov 18	87.51000 +0.44	88.75	86.27	87.54	13,759
06 Nov 18	87.07000 +0.17	88.16	86.02	86.64	21,977
05 Nov 18	86.90000 -0.50	87.77	84.70	87.17	16,530
02 Nov 18	87.40000 -0.20	88.60	85.15	87.85	13,921
01 Nov 18	87.60000 +2.90	87.60	85.00	85.20	13,167
31 Oct 18	84.70000 -0.35	86.15	83.51	85.90	23,669
30 Oct 18	85.05000 +0.11	86.20	83.22	84.12	17,317
29 Oct 18	84.94000 -0.16	87.22	83.10	86.29	17,645
26 Oct 18	85.10000 -2.34	86.80	83.20	85.16	15,048
25 Oct 18	87.44000 -1.86	90.26	86.43	89.99	29,166
24 Oct 18	89.30000 -1.53	90.79	87.97	90.79	28,615
23 Oct 18	90.83000 -0.79	92.50	86.81	89.80	22,005
22 Oct 18	91.62000 -0.19	92.30	88.32	92.30	17,425
19 Oct 18	91.81000 -3.79	96.26	89.22	95.73	20,057
18 Oct 18	95.60000 -2.05	97.65	88.71	97.65	25,184
17 Oct 18	97.65000 +2.42	98.33	91.10	95.57	31,409
16 Oct 18	95.23000 +7.06	96.60	88.51	88.63	30,731
15 Oct 18	88.17000 +0.42	90.07	85.60	87.50	25,205
12 Oct 18	87.75000 -0.25	92.38	86.11	89.49	31,055
11 Oct 18	88.00000 -0.63	90.29	85.04	87.80	34,100
10 Oct 18	88.63000 -5.49	93.60	88.05	93.60	19,149
09 Oct 18	94.12000 -0.74	97.00	92.07	93.81	20,196
08 Oct 18	94.86000 -3.71	99.17	93.10	98.03	21,307
05 Oct 18	98.57000 -1.44	100.23	97.13	99.40	20,813
04 Oct 18	100.01000 -0.94	101.35	98.71	99.96	8,989
03 Oct 18	100.95000 -1.75	102.86	100.08	102.86	9,800
02 Oct 18	102.70000 -1.51	104.12	100.05	103.71	11,028
01 Oct 18	104.21000 -1.67	106.00	102.20	106.00	12,204
28 Sep 18	105.88000 +2.26	105.88	98.46	101.34	21,482
27 Sep 18	103.62000 -0.13	104.50	99.24	103.48	38,122
26 Sep 18	103.75000 -0.84	109.95	103.07	104.61	10,324
25 Sep 18	104.59000 -1.11	108.77	103.46	105.82	7,951
24 Sep 18	105.70000 +0.92	109.95	104.48	104.67	15,756
21 Sep 18	104.78000 -1.28	106.50	103.52	106.11	34,497
20 Sep 18	106.06000 -1.40	108.45	105.39	107.65	11,220
19 Sep 18	107.46000 -4.19	111.93	106.21	111.76	7,566
18 Sep 18	111.65000 +0.98	113.42	109.14	109.14	16,425
17 Sep 18	110.67000 -0.63	112.78	108.72	111.28	17,727
14 Sep 18	111.30000 +2.57	112.15	106.62	108.60	9,721
13 Sep 18	108.73000 -1.71	111.30	107.26	111.30	7,302
12 Sep 18	110.44000 +0.19	112.01	107.91	110.36	19,595
11 Sep 18	110.25000 -2.23	115.77	110.00	112.37	16,446
10 Sep 18	112.48000 -3.62	117.15	111.50	116.72	9,881
07 Sep 18	116.10000 +0.06	116.57	114.52	116.10	6,561
06 Sep 18	116.04000 +1.82	117.50	113.25	114.20	15,566
05 Sep 18	114.22000 -3.08	117.75	113.11	117.75	13,754
04 Sep 18	117.30000 +3.62	117.84	112.53	113.79	10,660
31 Aug 18	113.68000 -3.65	117.61	111.46	117.00	8,969
30 Aug 18	117.33000 -0.37	117.45	115.01	116.94	15,082
29 Aug 18	117.70000 +0.07	120.86	117.25	117.53	7,809
28 Aug 18	117.63000 -0.38	121.20	116.86	118.15	18,840
27 Aug 18	118.01000 +0.83	119.20	116.43	118.01	10,619
24 Aug 18	117.18000 +2.06	117.98	114.72	115.93	15,154
23 Aug 18	115.12000 -3.72	119.78	113.72	118.78	9,618
22 Aug 18	118.84000 +1.14	120.94	117.50	117.81	14,214
21 Aug 18	117.70000 +3.40	118.73	114.41	114.41	12,405
20 Aug 18	114.30000 -2.37	119.50	113.56	116.78	7,660
17 Aug 18	116.67000 +1.85	117.79	113.55	114.35	13,099
16 Aug 18	114.82000 -0.77	120.00	114.02	116.21	12,708
15 Aug 18	115.59000 -1.31	118.10	112.45	115.00	21,382
14 Aug 18	116.90000 +0.45	119.62	115.00	117.65	13,429
13 Aug 18	116.45000 -0.26	117.00	115.47	115.50	17,878
10 Aug 18	116.71000 +1.14	120.98	113.39	115.08	10,979
09 Aug 18	115.57000 +1.41	116.74	112.15	114.19	12,664
08 Aug 18	114.16000 +0.62	115.00	112.53	113.21	26,143
07 Aug 18	113.54000 +2.53	114.51	110.06	112.35	9,375
06 Aug 18	111.01000 +2.11	112.50	106.76	108.90	34,091
03 Aug 18	108.90000 +1.04	110.83	106.68	108.09	19,871
02 Aug 18	107.86000 -1.94	111.35	106.55	109.29	32,084
01 Aug 18	109.80000 +2.98	111.33	107.00	107.33	14,825
31 Jul 18	106.82000 -0.73	111.84	104.70	108.15	28,263
30 Jul 18	107.55000 +0.94	110.55	103.01	105.25	24,892
27 Jul 18	106.61000 -4.67	111.50	104.60	111.00	20,852
26 Jul 18	111.28000 -2.12	115.45	110.26	112.91	19,542
25 Jul 18	113.40000 +0.88	116.00	110.18	112.68	15,275
24 Jul 18	112.52000 -4.92	119.75	111.03	117.90	21,367
23 Jul 18	117.44000 +2.28	117.65	112.13	114.34	17,487
20 Jul 18	115.16000 +2.51	116.44	112.57	112.57	29,547
19 Jul 18	112.65000 -11.35	121.15	108.75	120.70	31,127
18 Jul 18	124.00000 +0.72	126.52	122.94	124.00	34,344
17 Jul 18	123.28000 +0.04	125.26	120.11	123.00	42,565
16 Jul 18	123.24000 -5.76	129.38	121.81	128.10	23,494
13 Jul 18	129.00000 -1.60	131.67	128.06	130.50	9,059
12 Jul 18	130.60001 +0.80	134.85	130.01	130.53	29,875
11 Jul 18	129.80000 -3.86	132.96	129.03	132.78	10,786
10 Jul 18	133.66000 +3.98	134.86	129.67	129.67	14,944
09 Jul 18	129.67999 -1.67	133.10	128.30	131.87	15,931
06 Jul 18	131.35001 +3.85	131.36	126.32	128.18	17,288
05 Jul 18	127.50000 +3.50	128.43	123.05	124.74	22,115
03 Jul 18	124.00000 +1.59	124.15	121.10	122.42	5,738
02 Jul 18	122.41000 +0.63	122.70	116.47	120.91	23,967
29 Jun 18	121.78000 -0.73	126.04	108.38	123.22	32,331
28 Jun 18	122.51000 -0.49	128.45	120.48	128.45	22,700
27 Jun 18	123.00000 -6.61	130.50	122.46	129.96	27,169
26 Jun 18	129.61000 +4.05	135.00	123.15	125.75	50,780
25 Jun 18	125.56000 +2.79	127.30	118.00	121.88	37,729
22 Jun 18	122.77000 +1.74	122.79	120.14	121.10	30,357
21 Jun 18	121.03000 -1.48	123.93	119.30	122.73	13,317
20 Jun 18	122.51000 +4.56	123.13	118.06	118.06	25,490
19 Jun 18	117.95000 +1.30	118.50	112.75	116.08	32,150
18 Jun 18	116.65000 +0.65	117.05	115.00	115.00	14,132
15 Jun 18	116.00000 -0.30	119.00	115.03	115.83	23,188
14 Jun 18	116.30000 -0.23	117.50	115.99	116.25	12,541
13 Jun 18	116.53000 +1.13	117.94	113.24	115.59	15,075
12 Jun 18	115.40000 +4.15	115.49	110.00	111.30	21,405
11 Jun 18	111.25000 +1.65	111.69	109.61	109.84	9,495
08 Jun 18	109.60000 -1.85	111.60	109.21	110.99	16,823
07 Jun 18	111.45000 +0.19	111.66	110.13	111.40	18,958
06 Jun 18	111.26000 -0.38	112.74	110.50	112.07	20,170
05 Jun 18	111.64000 +2.32	112.50	109.80	109.80	18,207
04 Jun 18	109.32000 -1.17	111.31	109.16	110.58	12,625
01 Jun 18	110.49000 -0.06	112.22	109.57	111.54	21,483
31 May 18	110.55000 +2.24	112.70	107.01	108.59	14,822
30 May 18	108.31000 +2.31	108.91	106.15	106.63	25,772
29 May 18	106.00000 +1.25	107.13	103.08	103.85	21,496
25 May 18	104.75000 +2.65	105.44	102.11	102.11	8,067
24 May 18	102.10000 -2.41	105.00	101.37	104.40	20,542
23 May 18	104.51000 +2.26	105.88	102.05	102.05	11,710
22 May 18	102.25000 -0.44	103.50	102.10	102.63	12,074
21 May 18	102.69000 +0.08	105.50	102.64	102.80	5,670
18 May 18	102.61000 -0.04	103.86	98.83	102.98	14,550
17 May 18	102.65000 +0.67	103.16	96.47	102.08	15,205
16 May 18	101.98000 +1.63	103.49	99.90	100.58	12,250
15 May 18	100.35000 -1.45	102.61	100.06	101.56	21,133
14 May 18	101.80000 +1.73	104.00	100.50	100.53	17,759
11 May 18	100.07000 -0.45	100.10	96.51	99.70	16,290
10 May 18	100.52000 +3.04	101.26	97.34	97.34	16,535
09 May 18	97.48000 +1.28	98.76	95.46	96.74	10,502
08 May 18	96.20000 +2.72	96.48	90.00	93.39	19,612
07 May 18	93.48000 +2.12	93.75	90.75	90.75	16,771
04 May 18	91.36000 +0.20	92.00	90.03	90.91	24,132
03 May 18	91.16000 +1.37	91.41	87.00	88.88	14,860
02 May 18	89.79000 +2.79	89.79	86.75	86.83	14,473
01 May 18	87.00000 +2.43	87.26	83.37	84.14	28,886
30 Apr 18	84.57000 +0.08	86.49	83.22	84.67	34,515
27 Apr 18	84.49000 -1.75	87.06	84.06	86.39	13,122
26 Apr 18	86.24000 +1.54	88.00	85.52	86.44	9,960
25 Apr 18	84.70000 +0.82	85.36	82.93	82.93	17,547
24 Apr 18	83.88000 -1.43	86.39	83.54	85.91	20,294
23 Apr 18	85.31000 +4.29	85.70	81.50	81.50	16,227
20 Apr 18	81.02000 -5.78	86.49	80.87	86.49	34,065
19 Apr 18	86.80000 +1.50	87.82	83.45	85.22	7,984
18 Apr 18	85.30000 +0.11	87.70	82.03	85.39	9,432
17 Apr 18	85.19000 +5.30	85.93	80.48	80.48	11,195
16 Apr 18	79.89000 -1.83	82.20	79.84	82.20	10,750
13 Apr 18	81.72000 -4.53	86.21	81.39	86.21	10,812
12 Apr 18	86.25000 +3.95	89.49	82.10	82.11	17,985
11 Apr 18	82.30000 +2.23	83.44	79.80	79.80	11,027
10 Apr 18	80.07000 +0.53	81.37	78.20	80.39	8,562
09 Apr 18	79.54000 +1.52	80.00	78.46	78.46	14,855
06 Apr 18	78.02000 -1.28	78.75	76.50	78.61	14,493
05 Apr 18	79.30000 -1.00	80.86	78.32	80.61	10,097
04 Apr 18	80.30000 +2.48	80.88	76.50	76.85	13,838
03 Apr 18	77.82000 -1.09	79.50	77.60	79.40	7,098
02 Apr 18	78.91000 -4.20	82.84	78.48	82.84	12,172
29 Mar 18	83.11000 +5.31	84.95	77.81	78.20	27,270
28 Mar 18	77.80000 -1.02	80.06	76.83	78.77	7,375
27 Mar 18	78.82000 +0.07	81.00	77.15	78.95	12,548
26 Mar 18	78.75000 +0.02	82.48	78.23	79.50	9,591
23 Mar 18	78.73000 +0.90	80.99	75.70	78.28	13,129
22 Mar 18	77.83000 -3.32	81.78	77.66	80.49	10,546
21 Mar 18	81.15000 +0.53	81.99	80.00	81.02	7,228
20 Mar 18	80.62000 -0.59	83.90	80.00	81.42	9,069
19 Mar 18	81.21000 -1.81	85.09	80.50	82.59	13,152
16 Mar 18	83.02000 +1.20	83.77	80.72	81.69	31,787
15 Mar 18	81.82000 -0.68	83.59	80.27	82.78	9,428
14 Mar 18	82.50000 -0.36	83.37	80.55	83.37	15,241
13 Mar 18	82.86000 -0.34	85.85	79.20	81.81	21,072
12 Mar 18	83.20000 +7.94	83.45	74.36	75.20	39,258
09 Mar 18	75.26000 +1.74	76.34	72.61	73.81	25,422
08 Mar 18	73.52000 -2.81	76.59	73.48	76.59	12,655
07 Mar 18	76.33000 -0.79	76.87	75.61	76.21	8,200
06 Mar 18	77.12000 +2.64	77.43	73.07	74.48	14,474
05 Mar 18	74.48000 -1.15	77.32	74.48	75.34	12,929
02 Mar 18	75.63000 +1.83	76.27	72.80	73.73	40,596
01 Mar 18	73.80000 +4.29	74.27	69.00	69.46	16,569
28 Feb 18	69.51000 -0.99	71.30	68.53	70.75	29,867
27 Feb 18	70.50000 -0.40	72.29	70.50	70.85	15,197
26 Feb 18	70.90000 -1.10	72.76	69.52	72.00	21,792
23 Feb 18	72.00000 +1.40	73.54	68.50	70.86	32,437
22 Feb 18	70.60000 -1.58	76.28	70.59	72.78	19,219
21 Feb 18	72.18000 -0.30	73.83	72.00	72.61	14,894
20 Feb 18	72.48000 -3.83	76.02	72.05	76.02	10,182
16 Feb 18	76.31000 +1.76	77.36	74.10	74.10	6,884
15 Feb 18	74.55000 +0.56	75.49	74.16	74.50	4,154
14 Feb 18	73.99000 +0.79	75.38	72.48	72.48	11,503
13 Feb 18	73.20000 -3.27	76.07	73.00	76.07	9,172
12 Feb 18	76.47000 -0.23	79.99	76.04	77.57	9,810
09 Feb 18	76.70000 +2.55	80.84	74.92	74.92	15,588
08 Feb 18	74.15000 -5.54	80.20	73.85	80.20	10,137
07 Feb 18	79.69000 -0.34	81.67	79.41	79.94	8,326
06 Feb 18	80.03000 -1.98	83.13	79.26	80.69	23,170
05 Feb 18	82.01000 -2.90	85.31	82.01	84.03	12,062
02 Feb 18	84.91000 +0.08	85.77	83.04	84.67	16,612
01 Feb 18	84.83000 +1.01	85.00	82.77	83.53	4,117
31 Jan 18	83.82000 -0.89	86.08	82.50	85.00	16,602
30 Jan 18	84.71000 -1.00	85.73	83.98	85.14	7,788
29 Jan 18	85.71000 +0.40	86.99	85.00	85.00	6,667
26 Jan 18	85.31000 -1.49	86.96	85.30	85.97	15,375
25 Jan 18	86.80000 -0.99	90.00	86.80	88.41	12,569
24 Jan 18	87.79000 -0.81	89.45	85.91	88.60	20,812
23 Jan 18	88.60000 -0.90	89.71	88.31	89.71	8,226
22 Jan 18	89.50000 +0.63	90.21	88.26	89.36	10,609
19 Jan 18	88.87000 +0.27	89.37	87.47	88.60	20,210
18 Jan 18	88.60000 -0.46	91.03	87.50	88.83	10,631
17 Jan 18	89.06000 -1.17	92.24	88.42	90.56	24,780
16 Jan 18	90.23000 -1.22	92.49	90.22	91.91	11,678
12 Jan 18	91.45000 -2.29	93.99	90.84	93.99	24,162
11 Jan 18	93.74000 +4.23	94.00	87.29	87.29	20,257
10 Jan 18	89.51000 +2.50	89.51	87.00	87.00	15,278
09 Jan 18	87.01000 -1.09	88.25	87.01	88.25	4,878
08 Jan 18	88.10000 -0.52	88.28	87.10	87.86	6,792
05 Jan 18	88.62000 +0.54	88.99	86.37	88.89	7,504
04 Jan 18	88.08000 -1.84	90.94	88.06	90.40	9,015
03 Jan 18	89.92000 +2.10	90.00	86.38	87.27	18,941
02 Jan 18	87.82000 +1.82	89.03	85.39	86.71	13,909
29 Dec 17	86.00000 -0.10	86.99	84.94	86.14	10,037
28 Dec 17	86.10000 +0.11	87.72	85.20	86.10	9,340
27 Dec 17	85.99000 +1.49	86.09	84.26	84.31	12,938
26 Dec 17	84.50000 -1.95	86.49	84.50	86.30	6,059
22 Dec 17	86.45000 -1.05	89.24	84.20	87.87	9,413
21 Dec 17	87.50000 +0.46	88.89	87.19	87.25	19,368
20 Dec 17	87.04000 +0.40	87.72	85.71	86.98	20,425
19 Dec 17	86.64000 +1.18	87.87	80.05	85.45	9,875
18 Dec 17	85.46000 +2.85	85.99	82.10	82.76	29,204
15 Dec 17	82.61000 +0.39	84.36	81.04	82.08	72,074
14 Dec 17	82.22000 +0.21	83.85	79.46	82.02	16,310
13 Dec 17	82.01000 +1.98	82.92	80.36	80.36	29,652
12 Dec 17	80.03000 +0.97	82.39	79.08	79.08	18,934
11 Dec 17	79.06000 +1.11	80.14	77.91	78.00	14,699
08 Dec 17	77.95000 -4.83	82.77	77.52	82.77	17,323
07 Dec 17	82.78000 +5.06	83.03	77.52	77.72	21,322
06 Dec 17	77.72000 -0.74	80.57	76.25	78.15	23,841
05 Dec 17	78.46000 +0.38	79.85	77.82	78.09	15,698
04 Dec 17	78.08000 -5.42	85.21	77.40	83.82	41,375
01 Dec 17	83.50000 -0.12	83.69	80.16	83.63	18,267
30 Nov 17	83.62000 -0.81	85.75	83.19	85.11	16,899
29 Nov 17	84.43000 -1.72	86.34	83.03	86.08	20,762
28 Nov 17	86.15000 -0.84	86.96	85.19	86.96	14,775
27 Nov 17	86.99000 -1.83	88.47	85.27	88.47	39,526
24 Nov 17	88.82000 -0.21	89.53	87.15	89.53	5,208
22 Nov 17	89.03000 -1.91	91.82	89.03	90.94	16,826
21 Nov 17	90.94000 +3.84	91.12	87.23	87.55	23,310
20 Nov 17	87.10000 +2.50	87.78	84.30	84.75	23,689
17 Nov 17	84.60000 -3.55	89.14	84.30	87.89	19,802
16 Nov 17	88.15000 +1.79	88.99	86.80	86.80	17,547
15 Nov 17	86.36000 -0.63	88.07	86.08	86.77	25,247
14 Nov 17	86.99000 +0.42	87.55	86.21	86.29	28,647
13 Nov 17	86.57000 -0.70	88.05	85.88	87.26	11,680
10 Nov 17	87.27000 +0.21	88.04	86.20	87.05	9,848
09 Nov 17	87.06000 +0.35	88.21	85.10	86.06	25,085
08 Nov 17	86.71000 -0.31	88.95	86.00	86.69	34,502
07 Nov 17	87.02000 -1.01	88.62	85.76	88.15	38,212
06 Nov 17	88.03000 +2.26	88.62	85.48	85.99	30,153
03 Nov 17	85.77000 -0.26	86.72	84.81	86.06	22,952
02 Nov 17	86.03000 +2.13	88.38	83.00	84.59	39,005
01 Nov 17	83.90000 -1.18	85.63	82.45	85.62	21,928
31 Oct 17	85.08000 +2.33	86.02	81.36	83.03	37,418
30 Oct 17	82.75000 -1.02	84.19	82.23	83.11	14,991
27 Oct 17	83.77000 -0.26	84.63	82.60	82.60	22,916
26 Oct 17	84.03000 -0.43	84.82	83.64	84.69	12,630
25 Oct 17	84.46000 -0.32	85.17	83.50	84.81	16,200
24 Oct 17	84.78000 -0.80	86.27	84.70	86.19	9,738
23 Oct 17	85.58000 +1.28	86.38	85.00	85.00	14,372
20 Oct 17	84.30000 -1.81	87.72	81.49	86.21	34,366
19 Oct 17	86.11000 +6.11	87.07	78.43	78.43	35,333
18 Oct 17	80.00000 +0.46	80.41	78.48	80.10	34,115
17 Oct 17	79.54000 -1.33	80.72	79.35	80.72	9,800
16 Oct 17	80.87000 +0.76	80.91	80.05	80.24	6,137
13 Oct 17	80.11000 -0.04	81.31	79.50	80.80	11,381
12 Oct 17	80.15000 -1.45	81.70	80.00	81.70	13,391
11 Oct 17	81.60000 +0.55	81.87	81.02	81.43	20,441
10 Oct 17	81.05000 -0.05	81.73	80.03	81.10	10,898
09 Oct 17	81.10000 -0.19	81.85	80.80	81.70	4,802
06 Oct 17	81.29000 +0.34	82.93	80.80	80.83	9,156
05 Oct 17	80.95000 -0.60	81.81	80.74	81.49	6,671
04 Oct 17	81.55000 -0.25	82.81	80.74	82.00	10,111
03 Oct 17	81.80000 +1.40	82.00	80.50	80.50	11,954
02 Oct 17	80.40000 +1.43	80.53	78.54	78.54	6,015
29 Sep 17	78.97000 -1.23	80.05	78.01	79.79	11,321
28 Sep 17	80.20000 -0.71	81.46	79.08	81.46	10,016
27 Sep 17	80.91000 +4.03	81.18	76.60	76.60	18,411
26 Sep 17	76.88000 +1.43	77.76	75.34	75.56	11,864
25 Sep 17	75.45000 -0.02	76.79	74.45	76.79	7,987
22 Sep 17	75.47000 +1.06	76.04	73.46	74.54	11,277
21 Sep 17	74.41000 -1.05	77.99	74.12	76.00	14,291
20 Sep 17	75.46000 +0.78	76.11	73.96	74.16	17,478
19 Sep 17	74.68000 -0.06	75.26	73.06	75.26	19,602
18 Sep 17	74.74000 +1.22	76.15	73.50	73.50	13,568
15 Sep 17	73.52000 -0.89	75.44	73.05	74.47	28,973
14 Sep 17	74.41000 +0.11	74.92	74.05	74.10	10,804
13 Sep 17	74.30000 +0.22	74.52	73.38	74.00	9,478
12 Sep 17	74.08000 -0.25	74.57	72.82	74.39	7,668
11 Sep 17	74.33000 +1.76	74.85	72.91	72.91	10,844
08 Sep 17	72.57000 -1.03	74.10	72.15	73.75	21,242
07 Sep 17	73.60000 -1.88	75.76	73.60	75.76	11,080
06 Sep 17	75.48000 -0.16	76.95	75.19	75.82	5,092
05 Sep 17	75.64000 -1.72	77.63	75.42	77.46	11,370
01 Sep 17	77.36000 +1.52	77.36	75.31	75.63	14,598
31 Aug 17	75.84000 +0.15	76.28	75.33	76.28	10,001
30 Aug 17	75.69000 -0.75	76.27	75.50	76.08	11,969
29 Aug 17	76.44000 +1.12	76.84	74.95	75.43	20,208
28 Aug 17	75.32000 +2.42	76.02	71.80	72.82	26,371
25 Aug 17	72.90000 +0.75	73.61	72.33	72.40	10,971
24 Aug 17	72.15000 -0.75	73.75	72.05	73.13	15,973
23 Aug 17	72.90000 -0.19	73.78	72.65	73.01	8,090
22 Aug 17	73.09000 +1.06	74.00	72.54	72.77	14,519
21 Aug 17	72.03000 -0.79	72.62	71.05	72.14	17,155
18 Aug 17	72.82000 -0.68	73.95	72.36	73.20	17,367
17 Aug 17	73.50000 -2.10	76.19	72.61	75.17	19,670
16 Aug 17	75.60000 +3.35	75.85	72.06	72.30	30,475
15 Aug 17	72.25000 -2.94	75.03	72.25	75.03	14,698
14 Aug 17	75.19000 +2.53	75.49	72.38	72.38	14,280
11 Aug 17	72.66000 +0.25	73.82	72.12	72.83	25,090
10 Aug 17	72.41000 -2.29	74.23	72.35	74.23	16,551
09 Aug 17	74.70000 +0.49	74.88	72.50	74.04	17,469
08 Aug 17	74.21000 -1.06	75.50	74.00	75.11	19,194
07 Aug 17	75.27000 -0.23	76.34	75.06	75.50	14,348
04 Aug 17	75.50000 -0.63	76.61	74.36	76.12	16,874
03 Aug 17	76.13000 +0.09	76.70	74.79	76.32	19,192
02 Aug 17	76.04000 -0.44	76.90	75.09	76.60	30,108
01 Aug 17	76.48000 -2.40	79.37	76.30	79.37	15,522
31 Jul 17	78.88000 +0.59	79.72	78.14	79.03	23,268
28 Jul 17	78.29000 +0.26	78.61	77.02	77.34	16,394
27 Jul 17	78.03000 -0.39	78.36	75.04	77.34	22,253
26 Jul 17	78.42000 +2.55	78.94	76.04	76.04	21,114
25 Jul 17	75.87000 +0.13	77.90	75.33	76.33	13,243
24 Jul 17	75.74000 -1.36	78.16	75.28	77.61	21,890
21 Jul 17	77.10000 -2.60	80.53	76.72	80.53	26,726
20 Jul 17	79.70000 -4.11	83.81	78.43	83.81	45,779
19 Jul 17	83.81000 +1.57	85.25	82.90	82.90	12,947
18 Jul 17	82.24000 -0.84	83.05	81.02	82.65	17,800
17 Jul 17	83.08000 +1.70	83.19	81.31	81.49	20,309
14 Jul 17	81.38000 +3.24	81.70	77.68	77.77	17,388
13 Jul 17	78.14000 -1.42	79.52	77.78	79.19	10,257
12 Jul 17	79.56000 +0.50	80.35	78.54	79.21	10,630
11 Jul 17	79.06000 +1.49	79.19	77.85	77.85	8,549
10 Jul 17	77.57000 -1.93	79.13	77.57	79.13	19,821
07 Jul 17	79.50000 +0.00	80.04	78.17	80.01	27,046
06 Jul 17	79.50000 +0.42	80.26	78.15	79.58	17,972
05 Jul 17	79.08000 +0.91	79.56	77.65	78.17	14,851
03 Jul 17	78.17000 +1.17	78.50	77.25	77.25	10,462
30 Jun 17	77.00000 -0.24	77.61	76.00	76.98	15,953
29 Jun 17	77.24000 -2.34	78.30	75.50	77.80	13,987
28 Jun 17	79.58000 +2.00	80.87	77.68	78.91	8,863
27 Jun 17	77.58000 -2.08	80.61	77.31	80.06	17,021
26 Jun 17	79.66000 +0.18	81.44	78.74	79.38	14,223
23 Jun 17	79.48000 +2.30	79.97	77.39	77.90	30,573
22 Jun 17	77.18000 +0.48	77.95	76.05	76.35	14,738
21 Jun 17	76.70000 -0.74	78.28	76.58	77.25	11,956
20 Jun 17	77.44000 -1.18	77.84	77.00	77.53	10,528
19 Jun 17	78.62000 +0.56	79.69	77.58	77.98	21,891
16 Jun 17	78.06000 +0.05	78.32	76.72	77.22	23,565
15 Jun 17	78.01000 +1.32	78.28	76.16	76.49	16,820
14 Jun 17	76.69000 -2.08	80.84	76.03	78.77	20,918
13 Jun 17	78.77000 -2.12	81.04	78.60	81.00	24,230
12 Jun 17	80.89000 -1.25	82.45	79.79	82.45	15,176
09 Jun 17	82.14000 +0.76	83.45	80.81	82.00	31,634
08 Jun 17	81.38000 +2.16	82.00	78.11	79.02	13,684
07 Jun 17	79.22000 -0.38	80.42	79.22	80.42	7,212
06 Jun 17	79.60000 -0.29	81.30	79.41	80.51	6,449
05 Jun 17	79.89000 -1.61	81.38	79.83	81.38	10,875
02 Jun 17	81.50000 +0.63	82.87	80.87	80.88	11,512
01 Jun 17	80.87000 +1.93	80.88	79.60	80.81	20,229
31 May 17	78.94000 -0.72	80.10	78.94	80.10	8,850
30 May 17	79.66000 -0.45	79.98	79.38	79.38	5,297
26 May 17	80.11000 +0.11	80.81	79.65	80.34	44,479
25 May 17	80.00000 -0.90	81.11	79.14	80.10	12,309
24 May 17	80.90000 +1.61	81.32	78.19	78.19	17,014
23 May 17	79.29000 -0.44	80.15	79.01	80.15	10,875
22 May 17	79.73000 +0.70	80.09	78.03	78.88	12,106
19 May 17	79.03000 -0.03	80.91	78.65	79.13	16,246
18 May 17	79.06000 +0.07	81.06	78.58	79.29	14,829
17 May 17	78.99000 -0.41	79.55	77.76	78.90	43,545
16 May 17	79.40000 +0.78	80.09	78.62	78.62	8,104
15 May 17	78.62000 +0.62	78.64	77.14	77.78	11,770
12 May 17	78.00000 -0.80	79.18	77.05	78.50	19,557
11 May 17	78.80000 +0.79	79.09	76.63	76.63	14,247
10 May 17	78.01000 -0.21	79.30	77.09	78.39	22,059
09 May 17	78.22000 -0.38	80.37	77.54	78.55	17,840
08 May 17	78.60000 +0.60	81.69	77.64	78.12	27,023
05 May 17	78.00000 +2.75	78.38	74.01	75.28	21,041
04 May 17	75.25000 -6.79	82.90	74.01	81.48	42,211
03 May 17	82.04000 +0.12	82.44	81.33	82.16	17,298
02 May 17	81.92000 -0.96	82.84	81.06	82.49	10,257
01 May 17	82.88000 +1.47	82.89	81.03	81.41	9,259
28 Apr 17	81.41000 -1.20	82.90	81.00	82.67	11,517
27 Apr 17	82.61000 -0.54	84.08	82.37	83.21	12,600
26 Apr 17	83.15000 -1.11	84.69	82.80	83.99	16,896
25 Apr 17	84.26000 +1.98	84.73	82.11	82.59	24,703
24 Apr 17	82.28000 +0.48	82.70	81.50	82.58	15,705
21 Apr 17	81.80000 +0.70	82.04	81.30	81.48	14,236
20 Apr 17	81.10000 +0.36	81.34	80.52	81.00	17,692
19 Apr 17	80.74000 -0.86	82.48	80.18	82.15	15,021
18 Apr 17	81.60000 +1.00	81.60	78.84	80.41	13,087
17 Apr 17	80.60000 +0.86	80.82	79.85	79.85	14,630
13 Apr 17	79.74000 +0.59	80.62	78.72	78.80	14,913
12 Apr 17	79.15000 -1.22	80.39	78.58	80.10	10,708
11 Apr 17	80.37000 -0.61	82.18	79.59	80.93	8,171
10 Apr 17	80.98000 -0.54	82.61	80.09	81.57	15,472
07 Apr 17	81.52000 +2.22	82.71	78.00	79.30	29,020
06 Apr 17	79.30000 -1.23	80.57	78.59	80.57	35,444
05 Apr 17	80.53000 -2.46	83.20	80.26	83.20	28,750
04 Apr 17	82.99000 +1.42	83.39	81.82	81.82	30,121
03 Apr 17	81.57000 -1.22	83.35	80.01	82.79	26,016
31 Mar 17	82.79000 +0.80	83.00	81.02	81.96	18,257
30 Mar 17	81.99000 +1.90	82.57	79.72	80.99	21,410
29 Mar 17	80.09000 -0.79	82.83	79.45	80.64	27,426
28 Mar 17	80.88000 +0.41	80.96	77.65	80.35	39,692
27 Mar 17	80.47000 -0.52	83.39	80.18	80.92	19,411
24 Mar 17	80.99000 -0.36	82.50	80.50	81.06	40,729
23 Mar 17	81.35000 +1.20	82.00	80.35	80.35	16,202
22 Mar 17	80.15000 -0.35	80.81	79.39	80.81	20,065
21 Mar 17	80.50000 -1.75	83.99	80.12	83.07	26,069
20 Mar 17	82.25000 +1.63	82.91	80.79	80.79	62,903
17 Mar 17	80.62000 -0.14	81.33	80.01	80.62	32,545
16 Mar 17	80.76000 -1.20	83.50	80.50	81.95	26,667
15 Mar 17	81.96000 +0.45	82.74	80.62	81.26	18,433
14 Mar 17	81.51000 -1.47	83.11	81.24	82.85	16,906
13 Mar 17	82.98000 +1.19	83.88	81.93	82.00	16,950
10 Mar 17	81.79000 -1.97	84.55	81.00	84.10	22,869
09 Mar 17	83.76000 -1.58	86.30	83.35	85.48	19,050
08 Mar 17	85.34000 +0.51	87.49	85.00	85.01	21,457
07 Mar 17	84.83000 +1.71	88.34	82.57	83.00	60,308
06 Mar 17	83.12000 +4.42	83.74	76.99	78.70	41,576
03 Mar 17	78.70000 +0.49	79.41	76.73	78.20	19,977
02 Mar 17	78.21000 -0.68	79.50	77.72	78.89	16,823
01 Mar 17	78.89000 +0.53	79.54	78.35	78.64	18,214
28 Feb 17	78.36000 -1.27	79.74	77.55	79.74	28,600
27 Feb 17	79.63000 +0.34	79.92	79.28	79.28	16,966
24 Feb 17	79.29000 -0.35	79.68	78.60	79.64	11,324
23 Feb 17	79.64000 +0.42	80.07	78.52	79.70	26,840
22 Feb 17	79.22000 +2.67	80.40	76.00	76.88	20,563
21 Feb 17	76.55000 +1.60	76.79	75.17	75.43	18,197
17 Feb 17	74.95000 +0.30	75.09	74.30	75.03	12,088
16 Feb 17	74.65000 -0.55	76.00	74.56	75.37	9,194
15 Feb 17	75.20000 +0.55	75.35	74.30	74.30	8,508
14 Feb 17	74.65000 -0.62	74.99	74.03	74.99	19,312
13 Feb 17	75.27000 +0.35	75.95	74.58	75.06	16,471
10 Feb 17	74.92000 +0.12	75.49	74.46	74.65	9,944
09 Feb 17	74.80000 -1.09	76.39	74.38	75.94	17,492
08 Feb 17	75.89000 -0.68	76.34	75.00	76.34	15,267
07 Feb 17	76.57000 -0.44	77.72	75.67	77.16	15,671
06 Feb 17	77.01000 +0.70	77.57	76.57	76.63	14,698
03 Feb 17	76.31000 -0.20	78.05	75.86	77.13	24,277
02 Feb 17	76.51000 -2.12	79.72	75.86	79.62	19,569
01 Feb 17	78.63000 +1.04	79.07	78.00	78.22	14,107
31 Jan 17	77.59000 -0.74	78.59	77.01	78.59	17,341
30 Jan 17	78.33000 -0.77	79.58	77.80	79.47	30,761
27 Jan 17	79.10000 +0.51	79.17	78.11	78.74	26,063
26 Jan 17	78.59000 -1.80	79.90	78.00	79.89	33,756
25 Jan 17	80.39000 +5.03	81.40	76.25	76.25	69,486
24 Jan 17	75.36000 +1.27	75.49	74.12	74.28	78,647
23 Jan 17	74.09000 +0.68	74.35	73.65	74.28	61,933
20 Jan 17	73.41000 +0.61	73.71	72.85	73.10	52,957
19 Jan 17	72.80000 +1.36	73.00	71.70	71.70	59,532
18 Jan 17	71.44000 -0.06	72.05	70.69	72.05	14,153
17 Jan 17	71.50000 -0.39	71.98	71.38	71.74	10,795
13 Jan 17	71.89000 +0.57	72.28	71.70	71.70	7,098
12 Jan 17	71.32000 -0.03	71.50	70.57	71.35	9,306
11 Jan 17	71.35000 -0.44	72.00	71.26	71.77	14,130
10 Jan 17	71.79000 +0.11	72.12	71.54	71.56	14,555
09 Jan 17	71.68000 -0.05	71.75	71.29	71.70	11,533
06 Jan 17	71.73000 +0.37	71.75	71.35	71.49	10,654
05 Jan 17	71.36000 -0.11	71.80	71.29	71.41	13,311
04 Jan 17	71.47000 +1.04	71.47	70.85	70.99	16,661
03 Jan 17	70.43000 -1.00	71.73	70.29	71.73	16,241
30 Dec 16	71.43000 +0.36	71.69	71.09	71.50	9,849
29 Dec 16	71.07000 +0.21	71.35	70.95	71.21	10,984
28 Dec 16	70.86000 -0.06	71.05	70.83	71.05	14,319
27 Dec 16	70.92000 +0.45	70.99	70.24	70.55	8,359
23 Dec 16	70.47000 +1.17	70.56	69.43	69.68	6,981
22 Dec 16	69.30000 -1.75	71.00	69.19	70.94	9,998
21 Dec 16	71.05000 +0.16	71.13	70.86	71.13	8,759
20 Dec 16	70.89000 +0.17	71.11	70.72	71.11	26,389
19 Dec 16	70.72000 +0.13	70.72	70.26	70.36	14,351
16 Dec 16	70.59000 +0.27	70.73	70.35	70.73	23,952
15 Dec 16	70.32000 +0.43	70.61	70.03	70.32	18,842
14 Dec 16	69.89000 +0.02	70.41	69.58	70.40	12,721
13 Dec 16	69.87000 -0.23	70.90	69.50	70.01	19,597
12 Dec 16	70.10000 +0.10	70.25	68.69	70.25	11,905
09 Dec 16	70.00000 +0.98	70.00	69.21	69.45	16,477
08 Dec 16	69.02000 +1.47	69.10	67.45	67.45	21,329
07 Dec 16	67.55000 -0.13	67.62	67.09	67.62	9,876
06 Dec 16	67.68000 +1.26	67.84	66.25	66.25	13,125
05 Dec 16	66.42000 +1.68	67.16	64.75	65.65	8,280
02 Dec 16	64.74000 -2.55	67.12	64.57	67.12	10,404
01 Dec 16	67.29000 +0.52	67.29	66.47	66.77	15,785
30 Nov 16	66.77000 -0.22	67.42	66.67	67.42	10,184
29 Nov 16	66.99000 -0.07	67.32	66.83	67.32	6,091
28 Nov 16	67.06000 +0.19	67.08	66.80	67.04	10,892
25 Nov 16	66.87000 +0.41	66.88	66.12	66.37	4,013
23 Nov 16	66.46000 +0.41	66.50	66.13	66.22	11,072
22 Nov 16	66.05000 +0.43	66.05	65.70	65.70	13,151
21 Nov 16	65.62000 +0.47	65.83	65.49	65.49	14,847
18 Nov 16	65.15000 +0.63	65.15	64.40	64.82	23,214
17 Nov 16	64.52000 +1.77	64.75	62.59	62.65	69,902
16 Nov 16	62.75000 +0.31	62.80	62.53	62.53	9,692
15 Nov 16	62.44000 +0.24	62.58	62.25	62.34	12,931
14 Nov 16	62.20000 +0.79	62.47	61.30	61.50	10,814
11 Nov 16	61.41000 +1.40	61.44	60.28	60.42	30,850
10 Nov 16	60.01000 +0.96	60.25	59.33	60.00	24,565
09 Nov 16	59.05000 +0.62	59.55	57.85	57.85	11,766
08 Nov 16	58.43000 +0.02	58.62	58.10	58.14	5,770
07 Nov 16	58.41000 +0.85	58.46	57.79	58.46	8,746
04 Nov 16	57.56000 +0.30	57.78	56.52	57.43	12,985
03 Nov 16	57.26000 +0.44	57.35	56.77	56.77	10,078
02 Nov 16	56.82000 +1.61	57.17	55.15	55.15	10,952
01 Nov 16	55.21000 -1.06	56.65	55.00	56.65	6,199
31 Oct 16	56.27000 -0.29	56.78	56.02	56.47	9,163
28 Oct 16	56.56000 +0.20	56.97	56.17	56.60	10,345
27 Oct 16	56.36000 -1.18	57.29	56.35	56.69	9,192
26 Oct 16	57.54000 +0.28	57.90	57.05	57.32	7,286
25 Oct 16	57.26000 +0.10	57.64	56.81	57.48	40,367
24 Oct 16	57.16000 +0.51	57.39	56.91	56.91	8,683
21 Oct 16	56.65000 +0.15	57.24	56.30	56.30	9,633
20 Oct 16	56.50000 -0.60	59.17	56.31	58.65	14,186
19 Oct 16	57.10000 +1.21	57.50	56.09	56.09	5,494
18 Oct 16	55.89000 +0.48	56.38	55.64	55.72	6,669
17 Oct 16	55.41000 -1.05	56.50	55.11	56.50	7,647
14 Oct 16	56.46000 -1.14	58.07	56.45	57.86	9,568
13 Oct 16	57.60000 -0.84	58.30	57.59	58.01	5,797
12 Oct 16	58.44000 +0.12	58.73	58.21	58.47	3,961
11 Oct 16	58.32000 -0.47	58.75	58.20	58.61	6,199
10 Oct 16	58.79000 +0.16	58.95	58.69	58.70	8,320
07 Oct 16	58.63000 -0.12	58.89	58.23	58.78	8,560
06 Oct 16	58.75000 +0.12	58.88	58.72	58.73	4,683
05 Oct 16	58.63000 +0.36	59.04	58.50	59.04	5,317
04 Oct 16	58.27000 -0.55	58.91	58.05	58.73	6,401
03 Oct 16	58.82000 -0.12	58.93	58.00	58.68	12,446
30 Sep 16	58.94000 +0.28	59.02	58.49	58.74	12,337
29 Sep 16	58.66000 +0.36	58.99	58.56	58.73	4,297
28 Sep 16	58.30000 +0.00	58.47	57.84	58.33	6,265
27 Sep 16	58.30000 +0.93	58.49	57.40	57.55	5,026
26 Sep 16	57.37000 -1.17	58.79	57.28	58.54	8,239
23 Sep 16	58.54000 -0.60	58.99	57.63	58.99	5,208
22 Sep 16	59.14000 +0.82	59.27	58.07	58.74	5,788
21 Sep 16	58.32000 -0.50	59.14	58.25	59.14	6,118
20 Sep 16	58.82000 -0.35	59.25	58.81	59.00	26,608
19 Sep 16	59.17000 -0.08	59.50	58.99	59.19	8,540
16 Sep 16	59.25000 +0.64	59.25	58.76	58.76	19,294
15 Sep 16	58.61000 +0.26	58.75	58.17	58.44	6,815
14 Sep 16	58.35000 -0.04	58.89	57.18	57.18	9,032
13 Sep 16	58.39000 -0.57	59.11	58.39	58.50	8,196
12 Sep 16	58.96000 -0.06	59.11	58.54	59.11	8,619
09 Sep 16	59.02000 -0.11	59.67	58.58	59.50	15,861
08 Sep 16	59.13000 -0.49	59.40	58.72	59.23	5,749
07 Sep 16	59.62000 -0.25	60.02	58.37	60.02	8,000
06 Sep 16	59.87000 +0.17	60.48	59.05	59.85	14,015
02 Sep 16	59.70000 +1.44	59.80	58.49	58.50	19,796
01 Sep 16	58.26000 +0.21	58.69	57.81	58.03	14,578
31 Aug 16	58.05000 +0.08	58.37	57.52	58.05	20,343
30 Aug 16	57.97000 +0.09	58.10	57.83	57.97	11,073
29 Aug 16	57.88000 +0.09	58.03	57.65	58.03	16,417
26 Aug 16	57.79000 -0.06	58.00	57.35	57.85	11,435
25 Aug 16	57.85000 -0.06	58.00	57.58	57.78	7,774
24 Aug 16	57.91000 -0.24	58.27	57.82	58.16	9,584
23 Aug 16	58.15000 -0.08	58.23	57.39	58.23	5,312
22 Aug 16	58.23000 -0.05	58.41	57.35	58.35	12,402
19 Aug 16	58.28000 +0.49	58.73	57.44	57.85	13,906
18 Aug 16	57.79000 +0.43	57.79	57.20	57.34	5,263
17 Aug 16	57.36000 +0.60	57.39	56.36	56.74	4,622
16 Aug 16	56.76000 -0.12	57.29	56.39	56.45	5,515
15 Aug 16	56.88000 -1.33	58.01	56.58	58.01	18,865
12 Aug 16	58.21000 -0.14	58.26	57.41	57.41	6,524
11 Aug 16	58.35000 +0.55	58.52	57.62	57.69	8,867
10 Aug 16	57.80000 -0.63	58.16	57.80	57.91	3,799
09 Aug 16	58.43000 -0.04	58.49	56.90	56.90	6,459
08 Aug 16	58.47000 +0.47	58.50	57.60	58.08	12,520
05 Aug 16	58.00000 +0.54	58.50	57.33	57.61	16,278
04 Aug 16	57.46000 -0.04	58.00	57.37	57.94	4,632
03 Aug 16	57.50000 +0.02	57.78	57.31	57.31	4,553
02 Aug 16	57.48000 +0.29	58.92	56.75	57.39	19,565
01 Aug 16	57.19000 +0.15	57.42	56.37	57.01	15,373
29 Jul 16	57.04000 -0.35	57.35	56.30	57.32	14,530
28 Jul 16	57.39000 -1.47	57.86	57.04	57.86	14,199
27 Jul 16	58.86000 +0.14	59.22	58.67	58.99	57,851
26 Jul 16	58.72000 +0.93	58.80	57.81	58.29	16,847
25 Jul 16	57.79000 -0.19	58.75	57.03	57.64	19,604
22 Jul 16	57.98000 +0.37	58.32	56.82	57.58	5,571
21 Jul 16	57.61000 +2.88	59.82	55.49	55.49	67,207
20 Jul 16	54.73000 +1.20	55.93	53.68	53.68	39,510
19 Jul 16	53.53000 -2.37	56.23	52.50	55.86	24,570
18 Jul 16	55.90000 -2.16	59.08	55.59	57.76	22,697
15 Jul 16	58.06000 -0.72	59.03	57.36	58.99	13,153
14 Jul 16	58.78000 +0.00	59.50	58.50	59.00	14,409
13 Jul 16	58.78000 -0.08	58.95	57.85	58.95	6,435
12 Jul 16	58.86000 +1.31	58.88	57.18	57.78	10,243
11 Jul 16	57.55000 -0.08	57.79	56.55	57.79	13,627
08 Jul 16	57.63000 +0.29	58.13	57.31	57.85	28,226
07 Jul 16	57.34000 -1.05	58.98	57.34	58.42	13,892
06 Jul 16	58.39000 -0.13	58.97	57.08	58.19	5,975
05 Jul 16	58.52000 -0.23	59.00	58.40	58.52	24,426
01 Jul 16	58.75000 +0.10	58.88	57.40	58.88	4,630
30 Jun 16	58.65000 +0.20	58.80	58.50	58.80	10,609
29 Jun 16	58.45000 +1.47	58.50	57.37	57.37	13,076
28 Jun 16	56.98000 -1.00	58.82	56.60	58.82	12,354
27 Jun 16	57.98000 -0.24	58.47	56.04	57.46	27,812
24 Jun 16	58.22000 -0.16	58.24	54.58	56.41	18,775
23 Jun 16	58.38000 +0.86	58.57	58.12	58.46	10,882
22 Jun 16	57.52000 -0.36	58.56	57.52	58.18	7,907
21 Jun 16	57.88000 -0.10	58.10	57.62	57.81	5,868
20 Jun 16	57.98000 +0.74	58.24	56.94	58.24	7,716
17 Jun 16	57.24000 +0.42	57.76	55.30	57.01	15,953
16 Jun 16	56.82000 -0.48	57.31	55.61	56.79	5,013
15 Jun 16	57.30000 +2.80	58.00	54.78	54.78	35,933
14 Jun 16	54.50000 -0.77	55.30	53.21	55.23	5,417
13 Jun 16	55.27000 -0.28	55.88	55.03	55.35	5,732
10 Jun 16	55.55000 -0.79	56.77	55.20	56.15	41,290
09 Jun 16	56.34000 -0.75	57.77	55.50	57.47	14,155
08 Jun 16	57.09000 +0.48	57.51	56.45	56.46	15,629
07 Jun 16	56.61000 -0.69	57.75	56.42	57.20	4,575
06 Jun 16	57.30000 +0.90	57.50	55.50	56.44	6,566
03 Jun 16	56.40000 -0.10	56.69	55.92	56.46	5,091
02 Jun 16	56.50000 -0.19	56.90	56.27	56.27	4,888
01 Jun 16	56.69000 +0.22	56.70	55.81	56.06	3,297
31 May 16	56.47000 -0.24	56.93	55.78	56.73	9,588
27 May 16	56.71000 +0.26	56.85	55.46	55.46	5,352
26 May 16	56.45000 -1.36	57.74	56.25	57.74	3,935
25 May 16	57.81000 +0.92	58.25	56.93	56.93	16,193
24 May 16	56.89000 +1.09	57.24	56.17	56.29	11,641
23 May 16	55.80000 +0.08	56.20	55.00	56.00	17,218
20 May 16	55.72000 +3.37	56.24	52.67	52.67	11,522
19 May 16	52.35000 -1.20	53.29	52.20	53.12	6,284
18 May 16	53.55000 -0.47	54.09	52.16	54.07	13,711
17 May 16	54.02000 -2.47	56.32	54.00	56.32	11,154
16 May 16	56.49000 +0.02	56.87	56.15	56.40	6,329
13 May 16	56.47000 +0.04	57.00	56.09	56.65	6,990
12 May 16	56.43000 -0.52	56.93	56.08	56.13	6,400
11 May 16	56.95000 -0.64	57.51	56.72	57.49	10,606
10 May 16	57.59000 +0.18	57.84	56.96	57.67	8,602
09 May 16	57.41000 -0.75	58.38	57.41	57.85	8,223
06 May 16	58.16000 +0.70	58.39	56.97	57.45	10,631
05 May 16	57.46000 +1.18	58.25	56.02	56.25	7,749
04 May 16	56.28000 -0.14	57.04	56.09	56.09	4,687
03 May 16	56.42000 -0.37	56.88	56.35	56.45	3,764
02 May 16	56.79000 -0.59	57.04	56.16	56.44	5,695
29 Apr 16	57.38000 -0.74	58.20	55.82	58.20	11,198
28 Apr 16	58.12000 -0.58	58.75	57.86	58.75	23,238
27 Apr 16	58.70000 -0.17	59.00	58.00	59.00	5,928
26 Apr 16	58.87000 +0.86	58.88	58.29	58.29	6,134
25 Apr 16	58.01000 -0.45	58.70	58.00	58.59	4,666
22 Apr 16	58.46000 -0.01	58.88	58.01	58.68	3,380
21 Apr 16	58.47000 -0.29	58.88	57.76	58.66	14,178
20 Apr 16	58.76000 +0.22	58.78	57.95	58.60	10,358
19 Apr 16	58.54000 +0.40	59.37	57.53	58.47	11,087
18 Apr 16	58.14000 +0.41	58.33	57.74	57.82	5,919
15 Apr 16	57.73000 -0.24	57.97	57.32	57.64	5,857
14 Apr 16	57.97000 -0.01	58.00	57.50	57.81	4,913
13 Apr 16	57.98000 +1.51	58.74	56.06	56.91	13,940
12 Apr 16	56.47000 +0.07	57.66	56.20	56.80	5,544
11 Apr 16	56.40000 -0.02	57.74	56.06	56.62	3,865
08 Apr 16	56.42000 +0.22	58.19	56.30	56.30	6,904
07 Apr 16	56.20000 -0.26	56.27	56.07	56.07	2,728
06 Apr 16	56.46000 +0.33	56.50	54.45	56.29	15,815
05 Apr 16	56.13000 +0.09	57.16	55.81	56.06	11,570
04 Apr 16	56.04000 -0.50	57.24	56.04	56.44	8,787
01 Apr 16	56.54000 +0.01	56.86	56.00	56.01	6,962
31 Mar 16	56.53000 -0.28	57.87	56.23	56.84	12,355
30 Mar 16	56.81000 -0.18	57.64	55.70	57.00	11,290
29 Mar 16	56.99000 +1.91	57.00	54.92	55.02	22,000
28 Mar 16	55.08000 +0.20	56.23	54.90	55.05	12,708
24 Mar 16	54.88000 -0.68	56.85	54.49	55.51	7,285
23 Mar 16	55.56000 -0.23	56.15	55.52	55.65	10,710
22 Mar 16	55.79000 +0.33	56.00	55.11	55.11	8,400
21 Mar 16	55.46000 -0.01	56.06	55.26	55.36	11,642
18 Mar 16	55.47000 +0.53	55.48	54.78	55.25	20,748
17 Mar 16	54.94000 +0.54	55.16	54.10	54.35	11,884
16 Mar 16	54.40000 +0.57	54.98	53.63	53.83	8,686
15 Mar 16	53.83000 -0.34	55.17	53.34	54.01	4,581
14 Mar 16	54.17000 -0.27	55.25	53.61	54.00	10,184
11 Mar 16	54.44000 +0.38	55.30	53.91	54.58	8,297
10 Mar 16	54.06000 -0.88	55.22	54.00	55.00	9,249
09 Mar 16	54.94000 +1.09	54.96	53.96	54.00	9,902
08 Mar 16	53.85000 +1.05	54.28	53.20	54.18	11,102
07 Mar 16	52.80000 -0.64	53.75	52.51	53.75	10,206
04 Mar 16	53.44000 -0.07	54.79	53.25	53.42	17,820
03 Mar 16	53.51000 +0.97	54.00	52.50	52.50	16,299
02 Mar 16	52.54000 +1.09	52.95	51.50	51.50	18,639
01 Mar 16	51.45000 +0.58	51.76	50.88	51.10	14,082
29 Feb 16	50.87000 +0.58	51.30	50.16	50.16	11,305
26 Feb 16	50.29000 -0.27	50.87	49.80	50.42	9,165
25 Feb 16	50.56000 +0.21	50.96	49.80	50.20	7,429
24 Feb 16	50.35000 +1.29	50.35	49.00	49.00	21,084
23 Feb 16	49.06000 -1.94	50.83	49.05	50.79	24,222
22 Feb 16	51.00000 +0.06	52.32	51.00	51.47	15,372
19 Feb 16	50.94000 +0.41	52.94	50.29	50.47	21,098
18 Feb 16	50.53000 +0.37	51.90	50.16	50.16	12,324
17 Feb 16	50.16000 +1.28	50.56	49.11	49.11	11,081
16 Feb 16	48.88000 +1.19	49.05	47.65	48.10	9,683
12 Feb 16	47.69000 +0.49	48.24	47.16	47.67	16,877
11 Feb 16	47.20000 +0.71	47.30	45.75	45.95	12,481
10 Feb 16	46.49000 -0.85	48.00	45.96	47.20	12,577
09 Feb 16	47.34000 +1.23	47.84	45.83	46.11	4,460
08 Feb 16	46.11000 +0.10	46.71	45.47	46.00	16,403
05 Feb 16	46.01000 -1.22	47.61	46.00	47.10	29,513
04 Feb 16	47.23000 +0.23	48.47	46.25	46.90	47,426
03 Feb 16	47.00000 -0.29	47.78	46.58	47.57	23,255
02 Feb 16	47.29000 -0.93	47.94	47.11	47.94	11,619
01 Feb 16	48.22000 -1.38	49.42	48.22	49.42	16,012
29 Jan 16	49.60000 +2.41	49.99	47.00	48.40	13,726
28 Jan 16	47.19000 -1.91	49.50	47.19	48.97	20,712
27 Jan 16	49.10000 -0.98	50.31	49.00	50.11	9,636
26 Jan 16	50.08000 +0.56	50.94	49.25	50.24	10,943
25 Jan 16	49.52000 -2.08	53.41	49.30	50.93	18,940
22 Jan 16	51.60000 +0.08	51.83	50.48	51.72	8,965
21 Jan 16	51.52000 -0.14	52.97	49.26	50.19	31,417
20 Jan 16	51.66000 +1.63	52.00	49.74	49.97	25,186
19 Jan 16	50.03000 -0.53	51.00	49.53	50.88	15,146
15 Jan 16	50.56000 +0.04	50.80	49.32	49.32	22,100
14 Jan 16	50.52000 +1.51	50.60	49.19	49.40	38,881
13 Jan 16	49.01000 +0.45	50.99	48.22	48.50	41,430
12 Jan 16	48.56000 -1.96	51.88	47.91	50.65	33,493
11 Jan 16	50.52000 -1.16	51.77	50.00	51.77	9,699
08 Jan 16	51.68000 -0.28	52.99	51.32	52.66	19,420
07 Jan 16	51.96000 -2.73	53.99	51.80	53.81	21,843
06 Jan 16	54.69000 +1.39	54.84	53.00	53.00	9,840
05 Jan 16	53.30000 -1.30	54.94	53.18	54.30	4,426
04 Jan 16	54.60000 -1.58	56.24	54.26	56.09	10,506
31 Dec 15	56.18000 -1.55	58.50	56.18	58.05	13,184
30 Dec 15	57.73000 -0.41	58.62	57.48	58.13	5,179
29 Dec 15	58.14000 +1.21	58.14	56.10	57.34	14,102
28 Dec 15	56.93000 -1.54	58.52	56.81	58.52	9,710
24 Dec 15	58.47000 +0.71	59.78	56.44	58.90	9,075
23 Dec 15	57.76000 +0.87	57.77	56.80	57.30	13,950
22 Dec 15	56.89000 +1.13	56.91	55.37	55.73	7,765
21 Dec 15	55.76000 +0.88	55.77	54.70	55.39	10,382
18 Dec 15	54.88000 -0.21	56.10	53.85	55.25	30,671
17 Dec 15	55.09000 -1.40	56.45	55.08	56.17	8,668
16 Dec 15	56.49000 -0.41	57.30	55.62	56.58	18,459
15 Dec 15	56.90000 +1.02	57.83	54.86	56.36	14,535
14 Dec 15	55.88000 +1.73	56.48	53.17	53.92	32,545
11 Dec 15	54.15000 -0.94	55.08	54.00	54.99	14,691
10 Dec 15	55.09000 -0.71	55.94	55.06	55.65	14,317
09 Dec 15	55.80000 -0.81	57.01	55.13	56.50	23,143
08 Dec 15	56.61000 -1.91	58.66	56.51	58.64	6,078
07 Dec 15	58.52000 -1.37	59.67	58.52	59.46	16,275
04 Dec 15	59.89000 -0.06	60.05	58.56	59.64	26,706
03 Dec 15	59.95000 +0.08	60.10	59.57	59.98	18,931
02 Dec 15	59.87000 +0.18	60.00	59.49	59.51	21,727
01 Dec 15	59.69000 +0.13	60.00	58.51	59.73	12,792
30 Nov 15	59.56000 -0.02	60.08	59.56	59.67	11,807
27 Nov 15	59.58000 +0.11	60.00	59.58	59.76	1,832
25 Nov 15	59.47000 +0.98	59.80	56.99	58.13	25,142
24 Nov 15	58.49000 +1.55	58.64	56.24	56.45	6,394
23 Nov 15	56.94000 +0.53	57.54	55.94	55.94	15,233
20 Nov 15	56.41000 +0.51	57.01	56.16	56.21	11,374
19 Nov 15	55.90000 -0.86	56.69	55.67	56.69	9,148
18 Nov 15	56.76000 +0.86	57.54	55.90	55.90	10,211
17 Nov 15	55.90000 -1.97	58.11	55.50	58.11	17,318
16 Nov 15	57.87000 +0.79	57.98	56.77	56.77	24,162
13 Nov 15	57.08000 -0.49	57.60	56.94	57.17	9,474
12 Nov 15	57.57000 -0.26	57.75	57.08	57.40	14,379
11 Nov 15	57.83000 -0.39	58.24	57.51	58.01	6,193
10 Nov 15	58.22000 +0.07	58.25	57.56	57.83	5,194
09 Nov 15	58.15000 -0.01	58.59	57.53	57.68	12,252
06 Nov 15	58.16000 +0.10	58.38	57.32	57.47	10,665
05 Nov 15	58.06000 -0.38	59.41	57.51	58.14	13,710
04 Nov 15	58.44000 +0.36	59.31	57.65	58.11	29,401
03 Nov 15	58.08000 -0.87	59.24	58.00	58.55	21,025
02 Nov 15	58.95000 -0.34	59.59	58.08	59.59	12,497
30 Oct 15	59.29000 +0.48	59.83	58.34	58.73	20,558
29 Oct 15	58.81000 -1.50	59.67	58.50	59.67	25,621
28 Oct 15	60.31000 -0.18	61.78	59.26	60.67	33,425
27 Oct 15	60.49000 -0.55	62.87	59.95	61.18	56,485
26 Oct 15	61.04000 +1.67	62.93	58.50	59.44	47,559
23 Oct 15	59.37000 +0.47	59.62	58.59	59.14	28,809
22 Oct 15	58.90000 +7.37	60.00	54.60	54.60	67,819
21 Oct 15	51.53000 -2.05	54.00	51.51	53.90	15,505
20 Oct 15	53.58000 +0.57	53.85	52.64	52.64	19,520
19 Oct 15	53.01000 -1.20	54.98	52.85	54.00	11,264
16 Oct 15	54.21000 +2.61	54.42	51.45	51.68	32,929
15 Oct 15	51.60000 +0.16	51.76	50.79	51.30	20,026
14 Oct 15	51.44000 +1.54	51.46	49.84	49.88	31,737
13 Oct 15	49.90000 -0.03	50.92	49.64	50.66	14,083
12 Oct 15	49.93000 +0.23	50.16	49.71	49.94	6,248
09 Oct 15	49.70000 -0.18	50.00	49.58	49.88	13,055
08 Oct 15	49.88000 +0.15	50.56	49.50	49.74	24,386
07 Oct 15	49.73000 +0.24	49.75	49.01	49.75	12,772
06 Oct 15	49.49000 +0.26	50.00	48.58	50.00	13,561
05 Oct 15	49.23000 +1.21	49.26	48.45	48.75	18,145
02 Oct 15	48.02000 -0.01	48.48	47.37	47.71	15,023
01 Oct 15	48.03000 -0.51	48.73	48.00	48.70	10,723
30 Sep 15	48.54000 +1.20	48.74	47.22	47.67	18,483
29 Sep 15	47.34000 +0.29	47.54	47.00	47.19	10,754
28 Sep 15	47.05000 -0.03	47.73	46.50	46.82	17,289
25 Sep 15	47.08000 -0.66	48.60	46.50	48.01	20,642
24 Sep 15	47.74000 -0.33	48.85	47.53	48.02	18,814
23 Sep 15	48.07000 -0.84	49.12	48.02	48.87	22,203
22 Sep 15	48.91000 +0.82	49.80	47.14	47.85	27,385
21 Sep 15	48.09000 -0.13	48.79	48.01	48.32	23,057
18 Sep 15	48.22000 -1.85	49.90	48.18	49.23	42,313
17 Sep 15	50.07000 +1.79	50.29	48.18	48.18	23,868
16 Sep 15	48.28000 -1.81	50.39	48.14	50.24	43,609
15 Sep 15	50.09000 -0.03	51.10	49.75	50.12	24,290
14 Sep 15	50.12000 +0.08	50.61	49.75	50.48	21,010
11 Sep 15	50.04000 -0.85	51.00	50.00	50.63	26,882
10 Sep 15	50.89000 -0.03	51.21	50.00	51.21	5,537
09 Sep 15	50.92000 -0.98	52.50	50.75	52.27	7,889
08 Sep 15	51.90000 +1.14	52.06	50.89	51.31	9,801
04 Sep 15	50.76000 -0.13	50.90	49.95	50.50	20,955
03 Sep 15	50.89000 -0.58	51.75	50.58	51.72	11,679
02 Sep 15	51.47000 +0.76	52.81	50.52	51.43	15,312
01 Sep 15	50.71000 -1.81	52.86	50.51	51.91	20,015
31 Aug 15	52.52000 +1.52	52.72	50.75	50.89	18,692
28 Aug 15	51.00000 -0.02	52.80	50.64	50.99	19,790
27 Aug 15	51.02000 +0.27	51.55	50.50	51.35	26,899
26 Aug 15	50.75000 +0.86	51.57	49.81	50.69	37,287
25 Aug 15	49.89000 -1.18	52.96	49.54	52.96	40,036
24 Aug 15	51.07000 -1.24	52.18	49.91	49.91	16,542
21 Aug 15	52.31000 -0.55	52.91	52.00	52.00	20,510
20 Aug 15	52.86000 -1.52	54.40	52.86	54.30	21,865
19 Aug 15	54.38000 -0.92	55.83	54.06	55.23	27,377
18 Aug 15	55.30000 -0.94	56.24	55.19	56.05	16,175
17 Aug 15	56.24000 +0.00	56.91	55.54	56.30	10,170
14 Aug 15	56.24000 +0.69	56.60	55.50	55.76	7,372
13 Aug 15	55.55000 -0.95	56.84	55.45	56.71	12,179
12 Aug 15	56.50000 -0.41	57.00	55.02	56.32	32,161
11 Aug 15	56.91000 +0.29	56.97	56.14	56.80	23,326
10 Aug 15	56.62000 -0.04	56.96	56.05	56.96	23,685
07 Aug 15	56.66000 -0.10	57.02	56.00	56.33	24,063
06 Aug 15	56.76000 -0.55	58.64	56.35	57.59	25,206
05 Aug 15	57.31000 +0.41	57.75	56.77	57.10	12,693
04 Aug 15	56.90000 -0.02	58.15	56.72	56.72	24,664
03 Aug 15	56.92000 -2.78	59.50	56.05	59.50	75,597
31 Jul 15	59.70000 +1.56	60.72	58.26	58.63	21,863
30 Jul 15	58.14000 -2.86	60.39	58.03	59.50	38,108
29 Jul 15	61.00000 -0.56	61.89	59.41	61.50	54,407
28 Jul 15	61.56000 +1.10	61.86	56.82	60.21	66,394
27 Jul 15	60.46000 -0.04	61.69	59.59	59.99	30,114
24 Jul 15	60.50000 +0.99	60.97	54.72	58.93	158,122
23 Jul 15	59.51000 -18.94	75.00	59.50	75.00	229,651
22 Jul 15	78.45000 -0.47	79.00	78.00	79.00	8,584
21 Jul 15	78.92000 +0.28	79.99	78.16	78.48	12,211
20 Jul 15	78.64000 -1.16	80.11	78.63	80.11	14,013
17 Jul 15	79.80000 +0.00	80.11	79.02	79.99	20,585
16 Jul 15	79.80000 +0.53	80.41	78.75	79.25	29,502
15 Jul 15	79.27000 -0.52	80.70	78.75	80.70	24,057
14 Jul 15	79.79000 -0.70	80.90	79.50	80.90	17,827
13 Jul 15	80.49000 +0.69	80.55	79.25	79.80	21,122
10 Jul 15	79.80000 +1.06	80.38	78.55	79.18	9,381
09 Jul 15	78.74000 -0.13	79.54	77.91	78.52	8,444
08 Jul 15	78.87000 -0.23	81.55	78.26	79.11	32,199
07 Jul 15	79.10000 -0.46	80.02	78.11	80.02	39,242
06 Jul 15	79.56000 +1.18	81.01	77.99	77.99	27,282
02 Jul 15	78.38000 +0.35	79.53	77.78	78.28	8,401
01 Jul 15	78.03000 -0.37	79.81	78.01	78.49	14,590
30 Jun 15	78.40000 +1.15	78.88	77.51	77.82	26,033
29 Jun 15	77.25000 -0.99	78.86	75.50	78.24	20,803
26 Jun 15	78.24000 +1.23	78.24	77.37	77.37	35,273
25 Jun 15	77.01000 +1.68	77.49	75.40	75.88	32,482
24 Jun 15	75.33000 +0.15	75.60	74.59	74.59	43,536
23 Jun 15	75.18000 -0.31	75.59	74.78	75.16	36,957
22 Jun 15	75.49000 +0.49	75.50	74.72	75.00	17,499
19 Jun 15	75.00000 +1.00	75.01	73.87	74.00	23,216
18 Jun 15	74.00000 +2.21	74.00	70.44	71.86	41,806
17 Jun 15	71.79000 +0.08	72.74	71.24	71.24	8,304
16 Jun 15	71.71000 +0.10	71.80	71.26	71.80	10,480
15 Jun 15	71.61000 -0.14	71.90	71.42	71.54	16,720
12 Jun 15	71.75000 +0.05	71.83	71.52	71.63	7,979
11 Jun 15	71.70000 -0.03	72.41	71.53	72.33	29,223
10 Jun 15	71.73000 +0.57	71.80	71.42	71.42	12,379
09 Jun 15	71.16000 -0.25	71.50	71.16	71.50	866
08 Jun 15	71.41000 -0.48	71.77	71.41	71.77	1,111
05 Jun 15	71.89000 +0.39	71.99	70.25	70.25	10,976
04 Jun 15	71.50000 -0.49	72.00	70.74	71.94	12,473
03 Jun 15	71.99000 +0.34	72.75	70.26	72.75	23,623
02 Jun 15	71.65000 -0.12	71.65	71.07	71.36	10,654
01 Jun 15	71.77000 -0.06	72.33	71.24	72.33	9,250
29 May 15	71.83000 +0.23	71.85	70.31	71.75	15,896
28 May 15	71.60000 -0.30	72.00	71.60	72.00	5,999
27 May 15	71.90000 +1.43	72.10	70.98	70.98	14,921
26 May 15	70.47000 -0.49	71.50	70.28	71.33	11,543
22 May 15	70.96000 -0.03	71.50	70.72	71.33	9,741
21 May 15	70.99000 +0.73	71.46	70.60	71.46	44,406
20 May 15	70.26000 -0.56	70.86	70.14	70.86	5,055
19 May 15	70.82000 -0.61	71.55	70.79	71.55	6,454
18 May 15	71.43000 +0.25	71.43	70.77	70.77	7,449
15 May 15	71.18000 -0.08	71.45	69.58	71.45	5,956
14 May 15	71.26000 +0.86	71.49	69.61	69.95	11,070
13 May 15	70.40000 +1.21	70.60	69.02	69.06	11,126
12 May 15	69.19000 -1.11	69.94	68.67	69.53	24,988
11 May 15	70.30000 -0.10	71.04	70.02	70.60	7,072
08 May 15	70.40000 -1.12	72.10	69.52	71.86	10,297
07 May 15	71.52000 +4.73	72.50	69.10	69.10	26,870
06 May 15	66.79000 -0.32	68.50	66.79	68.50	4,562
05 May 15	67.11000 +0.82	67.99	66.16	67.04	13,393
04 May 15	66.29000 -1.16	68.95	65.70	67.94	11,567
01 May 15	67.45000 -0.41	68.87	67.39	68.32	8,223
30 Apr 15	67.86000 -1.72	71.00	67.86	68.28	12,224
29 Apr 15	69.58000 -0.22	70.88	69.36	69.90	20,507
28 Apr 15	69.80000 +0.86	70.88	68.58	69.83	26,680
27 Apr 15	68.94000 +0.74	69.33	67.36	68.59	15,508
24 Apr 15	68.20000 -0.73	69.60	67.57	68.61	14,151
23 Apr 15	68.93000 +1.11	69.00	67.25	67.50	8,428
22 Apr 15	67.82000 +0.26	68.46	67.08	67.98	9,417
21 Apr 15	67.56000 -0.12	68.66	67.17	67.43	26,141
20 Apr 15	67.68000 +0.62	67.75	67.10	67.50	9,989
17 Apr 15	67.06000 -0.44	68.16	67.00	67.45	5,890
16 Apr 15	67.50000 -0.04	68.15	67.48	67.48	12,341
15 Apr 15	67.54000 +0.17	67.99	67.16	67.40	5,075
14 Apr 15	67.37000 -1.39	68.18	67.24	68.18	7,871
13 Apr 15	68.76000 -0.20	69.24	67.29	69.24	5,945
10 Apr 15	68.96000 +0.17	69.44	68.56	69.32	5,467
09 Apr 15	68.79000 -0.06	69.91	68.26	69.48	6,854
08 Apr 15	68.85000 +0.59	69.20	68.00	69.00	7,186
07 Apr 15	68.26000 -0.89	69.69	68.26	69.69	4,332
06 Apr 15	69.15000 -0.07	69.99	68.72	69.44	4,794
02 Apr 15	69.22000 +0.35	69.40	68.34	68.39	8,285
01 Apr 15	68.87000 -0.05	68.97	67.59	68.05	9,111
31 Mar 15	68.92000 +0.28	69.05	67.56	68.97	6,308
30 Mar 15	68.64000 +0.70	68.90	66.27	68.56	6,372
27 Mar 15	67.94000 +0.64	68.14	66.64	67.55	5,967
26 Mar 15	67.30000 +0.44	68.75	67.27	67.54	5,194
25 Mar 15	66.86000 -1.95	69.05	66.80	69.05	9,875
24 Mar 15	68.81000 +0.25	69.33	68.35	69.25	4,750
23 Mar 15	68.56000 -0.18	69.87	68.40	68.40	12,877
20 Mar 15	68.74000 +0.91	68.75	67.81	68.45	13,491
19 Mar 15	67.83000 +0.73	68.00	66.40	67.50	8,694
18 Mar 15	67.10000 +0.63	67.10	66.30	67.00	4,049
17 Mar 15	66.47000 +0.07	66.47	65.52	65.52	5,112
16 Mar 15	66.40000 +0.95	66.46	64.22	66.10	4,912
13 Mar 15	65.45000 +0.78	65.99	64.34	64.73	5,137
12 Mar 15	64.67000 +0.87	64.75	63.08	64.00	19,015
11 Mar 15	63.80000 +0.22	64.68	63.70	64.29	9,387
10 Mar 15	63.58000 -0.27	64.68	63.56	64.35	6,783
09 Mar 15	63.85000 +0.76	64.57	63.10	63.10	4,388
06 Mar 15	63.09000 -0.11	64.24	63.00	63.00	7,781
05 Mar 15	63.20000 -0.79	64.68	63.01	64.03	3,340
04 Mar 15	63.99000 -0.21	64.69	63.99	64.69	2,058
03 Mar 15	64.20000 -0.54	64.56	63.72	64.56	4,637
02 Mar 15	64.74000 +1.02	64.75	63.67	63.75	8,337
27 Feb 15	63.72000 +0.57	63.75	62.62	63.12	9,454
26 Feb 15	63.15000 +0.51	63.74	62.53	62.75	30,691
25 Feb 15	62.64000 +0.02	62.93	62.58	62.62	2,558
24 Feb 15	62.62000 +0.02	62.65	62.45	62.60	24,094
23 Feb 15	62.60000 -0.78	63.35	62.40	63.35	21,539
20 Feb 15	63.38000 -0.75	64.40	63.38	64.40	8,474
19 Feb 15	64.13000 -0.03	64.74	63.85	64.68	3,567
18 Feb 15	64.16000 -0.87	64.71	64.15	64.66	5,225
17 Feb 15	65.03000 -0.73	66.48	64.63	65.88	5,087
13 Feb 15	65.76000 -0.09	66.57	64.53	65.15	3,739
12 Feb 15	65.85000 +0.70	66.57	65.01	66.00	26,527
11 Feb 15	65.15000 -1.00	66.92	65.01	66.52	6,408
10 Feb 15	66.15000 -0.40	66.94	65.74	65.74	2,890
09 Feb 15	66.55000 -0.25	67.24	66.51	67.03	7,746
06 Feb 15	66.80000 +0.64	67.00	66.21	66.50	6,372
05 Feb 15	66.16000 +1.59	66.81	65.14	65.19	6,528
04 Feb 15	64.57000 -0.34	65.50	64.26	64.26	11,305
03 Feb 15	64.91000 -2.08	66.40	63.30	65.71	22,290
02 Feb 15	66.99000 +0.88	67.01	63.36	66.29	27,632
30 Jan 15	66.11000 -0.78	67.20	66.00	66.14	12,835
29 Jan 15	66.89000 -1.12	66.91	66.03	66.56	6,473
28 Jan 15	68.01000 -0.42	69.24	68.00	69.24	13,561
27 Jan 15	68.43000 -0.42	68.92	68.05	68.50	15,408
26 Jan 15	68.85000 +0.10	70.00	68.44	69.10	16,868
23 Jan 15	68.75000 -0.75	69.21	68.50	69.09	9,327
22 Jan 15	69.50000 +1.13	70.69	68.00	69.00	16,927
21 Jan 15	68.37000 -0.73	69.98	68.37	69.86	6,006
20 Jan 15	69.10000 -0.87	70.74	68.09	68.09	4,218
16 Jan 15	69.97000 +0.55	70.01	69.14	69.14	7,934
15 Jan 15	69.42000 +0.05	70.00	68.91	68.91	17,089
14 Jan 15	69.37000 +1.47	69.37	67.68	67.68	3,996
13 Jan 15	67.90000 +0.44	69.19	67.21	67.21	8,472
12 Jan 15	67.46000 -0.22	67.96	67.46	67.96	8,305
09 Jan 15	67.68000 +0.52	67.75	67.10	67.10	2,201
08 Jan 15	67.16000 -0.67	68.28	66.67	68.28	7,505
07 Jan 15	67.83000 -0.49	68.80	67.27	68.80	5,172
06 Jan 15	68.32000 -1.31	70.00	68.30	70.00	8,695
05 Jan 15	69.63000 -0.07	70.00	68.61	69.96	15,564
02 Jan 15	69.70000 -1.09	70.35	69.11	70.35	5,256
31 Dec 14	70.79000 -0.49	71.95	70.75	71.50	7,418
30 Dec 14	71.28000 +0.38	71.30	70.43	70.68	40,328
29 Dec 14	70.90000 +0.51	70.92	69.34	69.34	8,489
26 Dec 14	70.39000 +0.43	70.50	69.80	70.00	3,516
24 Dec 14	69.96000 +1.02	70.00	68.87	68.87	2,041
23 Dec 14	68.94000 +0.14	69.48	68.00	68.85	13,432
22 Dec 14	68.80000 +0.24	69.52	68.01	69.26	8,849
19 Dec 14	68.56000 -0.36	68.98	67.83	68.76	22,193
18 Dec 14	68.92000 -0.52	69.17	68.59	68.75	8,806
17 Dec 14	69.44000 +1.63	69.95	68.22	68.38	13,374
16 Dec 14	67.81000 -0.20	69.03	67.70	67.77	9,857
15 Dec 14	68.01000 -0.80	69.83	67.90	68.75	14,353
12 Dec 14	68.81000 -0.55	69.42	68.81	68.97	11,905
11 Dec 14	69.36000 -0.14	69.90	69.32	69.50	9,067
10 Dec 14	69.50000 -0.96	70.31	69.00	70.08	11,445
09 Dec 14	70.46000 +1.80	70.51	68.10	68.71	10,336
08 Dec 14	68.66000 -2.00	70.73	68.11	70.21	11,001
05 Dec 14	70.66000 -0.50	71.48	70.30	71.16	9,465
04 Dec 14	71.16000 -1.81	72.50	71.01	72.41	8,223
03 Dec 14	72.97000 +1.05	73.50	71.90	72.15	44,529
02 Dec 14	71.92000 +1.80	72.33	70.40	70.47	6,976
01 Dec 14	70.12000 -0.46	70.83	70.00	70.08	18,828
28 Nov 14	70.58000 +0.04	71.48	70.18	70.46	8,403
26 Nov 14	70.54000 -0.24	71.19	69.77	70.55	3,816
25 Nov 14	70.78000 +0.24	71.43	69.81	69.81	11,686
24 Nov 14	70.54000 +0.76	70.64	69.30	70.00	40,477
21 Nov 14	69.78000 -0.21	70.87	69.27	70.87	5,486
20 Nov 14	69.99000 -0.46	70.00	69.58	69.72	6,537
19 Nov 14	70.45000 -1.77	71.55	70.02	71.54	6,454
18 Nov 14	72.22000 -0.18	72.22	70.26	70.26	7,075
17 Nov 14	72.40000 -1.19	73.15	71.73	73.15	7,427
14 Nov 14	73.59000 -0.77	74.10	72.78	74.10	12,070
13 Nov 14	74.36000 -1.18	75.18	73.11	73.11	3,490
12 Nov 14	75.54000 +0.89	75.54	73.79	73.79	4,661
11 Nov 14	74.65000 -0.29	75.40	73.07	74.93	13,188
10 Nov 14	74.94000 +1.02	75.08	73.03	74.25	14,780
07 Nov 14	73.92000 -1.52	75.94	73.04	75.94	11,124
06 Nov 14	75.44000 +0.22	75.80	74.97	75.80	8,252
05 Nov 14	75.22000 +0.80	75.81	74.18	74.18	11,643
04 Nov 14	74.42000 +1.02	75.00	72.89	73.39	11,949
03 Nov 14	73.40000 +1.72	74.25	71.58	71.68	8,663
31 Oct 14	71.68000 -0.13	74.06	71.37	72.83	25,330
30 Oct 14	71.81000 -0.60	72.59	70.21	72.59	18,908
29 Oct 14	72.41000 -1.08	73.99	72.25	73.95	19,118
28 Oct 14	73.49000 +4.18	73.49	69.14	69.90	20,513
27 Oct 14	69.31000 +0.57	69.84	68.07	68.07	4,459
24 Oct 14	68.74000 -0.25	69.49	68.10	68.83	19,309
23 Oct 14	68.99000 +3.72	68.99	66.26	66.73	23,327
22 Oct 14	65.27000 -1.01	66.09	64.75	65.38	15,187
21 Oct 14	66.28000 +0.14	66.35	65.40	66.09	8,163
20 Oct 14	66.14000 +0.74	66.74	65.41	65.46	12,118
17 Oct 14	65.40000 -0.16	67.49	65.09	66.55	25,388
16 Oct 14	65.56000 +0.45	66.67	64.37	64.75	12,463
15 Oct 14	65.11000 +1.14	65.62	62.78	62.78	12,119
14 Oct 14	63.97000 +3.04	64.00	60.27	61.36	11,515
13 Oct 14	60.93000 +0.89	62.65	59.55	60.27	12,561
10 Oct 14	60.04000 -0.22	61.23	59.24	59.76	10,346
09 Oct 14	60.26000 -1.76	62.88	60.06	62.88	7,165
08 Oct 14	62.02000 +0.46	62.52	60.72	60.77	10,085
07 Oct 14	61.56000 -1.38	63.24	61.25	62.66	11,122
06 Oct 14	62.94000 -0.93	64.30	62.71	64.30	5,790
03 Oct 14	63.87000 -1.04	65.24	63.87	65.24	9,022
02 Oct 14	64.91000 +0.87	65.22	63.71	64.34	11,380
01 Oct 14	64.04000 -0.50	65.15	64.03	64.43	10,296
30 Sep 14	64.54000 -1.00	65.58	64.41	65.21	21,336
29 Sep 14	65.54000 +0.13	65.81	64.02	64.91	7,835
26 Sep 14	65.41000 +0.65	65.56	64.94	64.99	12,200
25 Sep 14	64.76000 -0.77	65.53	64.76	65.00	12,240
24 Sep 14	65.53000 +0.22	65.60	65.00	65.60	10,260
23 Sep 14	65.31000 -0.42	66.25	65.31	65.86	8,800
22 Sep 14	65.73000 -1.58	67.28	65.65	67.12	8,700
19 Sep 14	67.31000 -0.68	68.44	67.30	68.07	14,700
18 Sep 14	67.99000 -0.30	68.29	67.99	68.29	4,900
17 Sep 14	68.29000 +0.28	68.65	67.38	67.38	14,900
16 Sep 14	68.01000 -0.19	68.69	67.80	68.69	5,200
15 Sep 14	68.20000 -0.57	68.79	68.08	68.13	15,100
12 Sep 14	68.77000 -1.00	69.45	68.66	69.45	8,500
11 Sep 14	69.77000 +0.73	69.84	68.62	68.75	16,700
10 Sep 14	69.04000 -0.08	69.84	68.56	69.32	10,600
09 Sep 14	69.12000 +0.17	70.00	68.61	68.85	14,300
08 Sep 14	68.95000 -0.64	69.97	68.92	68.92	8,000
05 Sep 14	69.59000 +0.07	70.00	69.44	69.61	5,700
04 Sep 14	69.52000 +0.53	69.95	68.95	69.49	16,300
03 Sep 14	68.99000 -0.51	69.88	68.94	69.80	12,000
02 Sep 14	69.50000 +0.50	69.91	68.77	69.00	18,100
29 Aug 14	69.00000 +0.41	69.39	68.54	68.83	13,400
28 Aug 14	68.59000 -0.74	69.36	68.53	68.72	10,400
27 Aug 14	69.33000 +0.33	69.70	68.53	68.54	24,800
26 Aug 14	69.00000 +0.23	69.45	68.75	68.85	16,600
25 Aug 14	68.77000 -0.39	69.60	68.32	69.39	8,700
22 Aug 14	69.16000 -0.03	69.74	69.00	69.73	13,000
21 Aug 14	69.19000 -0.15	69.50	68.70	69.01	14,600
20 Aug 14	69.34000 -0.09	69.43	69.00	69.27	9,300
19 Aug 14	69.43000 +0.19	69.50	69.10	69.38	8,200
18 Aug 14	69.24000 +0.33	69.53	68.89	69.53	10,000
15 Aug 14	68.91000 +0.66	69.08	67.84	68.86	12,100
14 Aug 14	68.25000 +0.62	68.60	67.43	67.44	18,300
13 Aug 14	67.63000 -1.10	69.14	66.80	69.00	16,100
12 Aug 14	68.73000 -0.29	69.01	68.66	68.85	7,700
11 Aug 14	69.02000 +0.63	70.03	67.91	68.39	14,000
08 Aug 14	68.39000 +0.70	68.48	67.62	67.67	12,100
07 Aug 14	67.69000 +0.29	67.74	66.95	66.95	10,300
06 Aug 14	67.40000 +0.26	67.70	66.99	66.99	7,100
05 Aug 14	67.14000 +0.53	67.80	66.08	66.51	40,700
04 Aug 14	66.61000 +0.57	67.08	65.81	66.57	16,100
01 Aug 14	66.04000 -0.31	66.81	65.85	66.64	21,300
31 Jul 14	66.35000 +0.37	67.08	65.00	65.16	49,900
30 Jul 14	65.98000 +2.25	66.03	63.91	63.91	42,100
29 Jul 14	63.73000 +1.36	64.00	61.79	62.24	25,600
28 Jul 14	62.37000 +1.93	62.83	59.50	60.24	19,400
25 Jul 14	60.44000 -0.44	61.58	59.76	60.30	17,400
24 Jul 14	60.88000 +8.16	61.64	56.00	56.00	52,600
23 Jul 14	52.72000 -0.04	53.24	52.53	53.24	9,100
22 Jul 14	52.76000 +0.33	53.40	52.46	52.81	6,100
21 Jul 14	52.43000 -0.11	52.94	52.11	52.53	6,000
18 Jul 14	52.54000 -0.05	53.40	52.10	52.30	11,700
17 Jul 14	52.59000 -0.81	53.30	52.49	53.11	9,500
16 Jul 14	53.40000 -0.06	53.61	53.25	53.49	7,700
15 Jul 14	53.46000 -0.34	53.89	53.30	53.53	6,800
14 Jul 14	53.80000 +0.11	54.06	53.30	54.03	11,000
11 Jul 14	53.69000 +0.27	54.09	53.17	53.17	13,100
10 Jul 14	53.42000 -0.96	54.77	53.11	53.77	10,500
09 Jul 14	54.38000 -0.35	54.74	54.15	54.71	3,400
08 Jul 14	54.73000 -0.22	54.73	54.25	54.32	18,900
07 Jul 14	54.95000 -1.02	56.07	54.92	56.07	7,800
03 Jul 14	55.97000 +0.47	56.00	55.47	55.99	3,900
02 Jul 14	55.50000 -0.38	56.55	55.48	55.88	8,500
01 Jul 14	55.88000 +0.29	56.67	55.07	55.38	22,200
30 Jun 14	55.59000 +0.19	55.96	54.10	54.87	14,000
27 Jun 14	55.40000 +2.46	55.40	52.52	52.55	97,600
26 Jun 14	52.94000 -0.32	53.55	52.75	53.03	6,200
25 Jun 14	53.26000 -0.04	53.80	53.01	53.05	6,000
24 Jun 14	53.30000 -0.78	54.94	53.16	54.50	10,700
23 Jun 14	54.08000 -1.77	55.92	54.02	55.92	8,800
20 Jun 14	55.85000 +0.07	56.34	55.57	56.19	26,300
19 Jun 14	55.78000 +1.74	56.00	54.25	54.25	9,900
18 Jun 14	54.04000 +1.29	54.37	52.75	52.75	12,300
17 Jun 14	52.75000 +0.85	52.75	51.85	51.85	5,600
16 Jun 14	51.90000 +0.50	52.31	51.32	51.37	6,700
13 Jun 14	51.40000 +0.59	51.61	50.99	51.15	5,700
12 Jun 14	50.81000 -0.39	52.38	50.79	51.40	7,100
11 Jun 14	51.20000 -0.26	51.90	50.71	51.00	8,800
10 Jun 14	51.46000 -1.44	52.90	51.26	52.54	12,500
09 Jun 14	52.90000 +0.33	53.33	51.74	52.28	5,600
06 Jun 14	52.57000 +1.43	52.97	50.96	51.48	12,000
05 Jun 14	51.14000 +0.83	51.22	50.06	50.15	7,200
04 Jun 14	50.31000 -1.05	51.28	50.06	51.28	13,800
03 Jun 14	51.36000 -0.89	52.30	51.01	52.30	7,200
02 Jun 14	52.25000 -0.92	53.39	52.02	53.38	14,200
30 May 14	53.17000 -1.45	54.69	52.93	54.51	12,000
29 May 14	54.62000 +0.20	55.00	52.51	52.51	8,400
28 May 14	54.42000 -0.21	54.57	54.04	54.33	8,600
27 May 14	54.63000 +1.78	54.99	52.68	52.68	11,300
23 May 14	52.85000 +0.66	52.93	51.82	52.40	16,000
22 May 14	52.19000 +0.24	52.55	51.80	52.33	9,900
21 May 14	51.95000 +0.07	52.63	51.70	51.86	18,900
20 May 14	51.88000 -0.12	52.22	51.68	51.68	16,600
19 May 14	52.00000 +0.17	52.39	51.34	51.34	8,300
16 May 14	51.83000 +0.49	52.00	51.30	51.30	9,600
15 May 14	51.34000 -1.21	53.55	50.93	52.29	12,300
14 May 14	52.55000 +0.86	53.15	50.95	51.30	21,900
13 May 14	51.69000 -0.51	52.05	51.35	52.05	19,500
12 May 14	52.20000 +0.00	53.04	52.05	52.37	13,700
09 May 14	52.20000 +0.19	52.20	51.20	51.84	16,200
08 May 14	52.01000 -0.33	53.97	51.14	51.64	26,200
07 May 14	52.34000 -0.12	53.17	51.62	52.76	10,200
06 May 14	52.46000 +0.05	52.70	51.81	51.82	16,900
05 May 14	52.41000 +0.11	52.55	51.87	52.10	8,300
02 May 14	52.30000 +0.40	52.87	51.84	51.84	12,800
01 May 14	51.90000 -0.61	52.60	51.31	52.25	18,600
30 Apr 14	52.51000 -0.04	52.94	51.25	52.65	13,300
29 Apr 14	52.55000 -1.08	53.76	52.33	53.76	6,000
28 Apr 14	53.63000 +0.23	54.11	52.22	53.76	9,600
25 Apr 14	53.40000 -2.33	55.74	53.40	55.74	12,700
24 Apr 14	55.73000 -0.06	56.18	55.56	55.99	6,600
23 Apr 14	55.79000 -0.54	56.24	55.60	56.01	4,800
22 Apr 14	56.33000 +0.55	56.50	55.62	55.88	7,200
21 Apr 14	55.78000 +0.52	55.87	54.63	55.22	7,100
17 Apr 14	55.26000 +0.30	55.63	54.73	54.96	8,300
16 Apr 14	54.96000 +0.25	55.10	54.63	54.92	8,000
15 Apr 14	54.71000 -0.22	55.50	53.86	54.00	9,400
14 Apr 14	54.93000 +0.41	55.15	54.55	54.89	9,300
11 Apr 14	54.52000 +0.63	54.70	53.44	53.44	17,600
10 Apr 14	53.89000 -1.48	55.06	53.50	55.06	22,700
09 Apr 14	55.37000 +0.15	55.38	54.80	55.30	7,700
08 Apr 14	55.22000 -0.04	55.50	54.77	55.20	10,900
07 Apr 14	55.26000 -1.30	56.55	54.89	56.55	11,100
04 Apr 14	56.56000 +0.23	56.82	56.00	56.66	14,800
03 Apr 14	56.33000 -0.54	57.00	56.33	56.92	4,300
02 Apr 14	56.87000 -0.47	57.50	56.74	57.19	4,600
01 Apr 14	57.34000 +0.30	57.40	56.79	56.80	5,000
31 Mar 14	57.04000 +0.56	57.34	56.10	56.53	11,300
28 Mar 14	56.48000 +0.96	56.48	55.46	55.46	10,200
27 Mar 14	55.52000 -0.48	56.29	55.34	55.81	7,900
26 Mar 14	56.00000 -1.21	57.48	55.45	57.48	15,200
25 Mar 14	57.21000 +0.77	57.38	56.57	56.57	3,200
24 Mar 14	56.44000 -0.94	56.99	56.17	56.60	5,500
21 Mar 14	57.38000 +0.60	57.44	56.52	56.84	15,000
20 Mar 14	56.78000 +0.19	57.10	56.19	57.10	8,000
19 Mar 14	56.59000 -0.90	57.90	56.50	57.13	3,000
18 Mar 14	57.49000 +0.70	57.50	56.54	57.00	6,100
17 Mar 14	56.79000 -0.46	57.49	56.61	57.44	5,900
14 Mar 14	57.25000 -0.14	58.19	56.64	57.49	6,600
13 Mar 14	57.39000 -0.79	58.53	57.03	58.08	8,400
12 Mar 14	58.18000 +0.12	58.69	58.00	58.00	5,100
11 Mar 14	58.06000 -0.78	58.65	58.00	58.65	8,900
10 Mar 14	58.84000 +0.40	58.84	58.00	58.00	6,000
07 Mar 14	58.44000 +0.12	58.78	58.00	58.78	5,500
06 Mar 14	58.32000 -0.02	58.82	58.05	58.18	12,800
05 Mar 14	58.34000 -0.01	58.75	58.15	58.15	45,100
04 Mar 14	58.35000 +1.59	59.02	57.45	57.45	20,800
03 Mar 14	56.76000 +0.33	56.96	55.85	56.11	14,300
28 Feb 14	56.43000 -0.18	56.79	55.56	56.35	5,700
27 Feb 14	56.61000 +0.43	56.61	55.55	56.11	10,400
26 Feb 14	56.18000 -1.07	56.60	55.54	56.60	5,700
25 Feb 14	57.25000 +0.02	57.49	56.50	57.00	7,800
24 Feb 14	57.23000 -0.74	58.00	56.00	58.00	28,700
21 Feb 14	57.97000 +0.25	58.23	56.82	57.87	16,500
20 Feb 14	57.72000 +0.68	57.72	56.60	56.69	5,100
19 Feb 14	57.04000 -0.36	57.60	56.73	57.29	8,400
18 Feb 14	57.40000 +1.66	57.60	55.74	55.74	11,100
14 Feb 14	55.74000 -0.82	56.53	55.63	56.37	4,200
13 Feb 14	56.56000 +1.62	56.65	54.53	54.90	12,800
12 Feb 14	54.94000 -0.19	56.39	54.51	55.35	12,700
11 Feb 14	55.13000 +0.88	55.54	53.84	53.90	5,300
10 Feb 14	54.25000 -0.15	54.33	53.95	54.02	6,600
07 Feb 14	54.40000 +0.23	54.47	54.15	54.15	7,600
06 Feb 14	54.17000 -0.36	54.66	54.10	54.52	8,100
05 Feb 14	54.53000 -2.02	56.20	54.15	56.20	12,400
04 Feb 14	56.55000 +0.47	56.55	55.51	56.17	25,400
03 Feb 14	56.08000 -1.48	57.74	55.50	57.74	15,700
31 Jan 14	57.56000 -1.13	58.40	57.51	57.97	56,900
30 Jan 14	58.69000 +0.19	59.13	58.36	58.85	59,200
29 Jan 14	58.50000 -0.37	59.67	58.50	58.75	10,000
28 Jan 14	58.87000 +0.20	58.99	58.51	58.73	12,200
27 Jan 14	58.67000 -0.19	59.37	58.25	58.69	8,700
24 Jan 14	58.86000 +0.04	59.21	58.00	58.55	16,500
23 Jan 14	58.82000 -1.03	59.50	56.90	59.50	14,400
22 Jan 14	59.85000 -0.15	60.49	59.55	60.38	8,900
21 Jan 14	60.00000 +1.55	60.00	58.70	59.01	21,400
17 Jan 14	58.45000 -0.58	59.22	58.10	59.13	7,800
16 Jan 14	59.03000 -0.18	59.43	58.91	59.02	12,900
15 Jan 14	59.21000 +0.89	59.24	58.28	58.28	5,768
14 Jan 14	58.32000 +1.12	58.32	57.12	57.23	4,800
13 Jan 14	57.20000 -0.01	57.38	56.85	56.89	9,900
10 Jan 14	57.21000 +0.41	57.27	56.68	56.97	7,800
09 Jan 14	56.80000 -0.52	57.38	56.67	57.38	5,100
08 Jan 14	57.32000 -0.57	58.77	57.12	57.99	6,400
07 Jan 14	57.89000 +1.44	58.33	56.24	56.63	8,600
06 Jan 14	56.45000 -0.46	56.83	56.10	56.67	12,400
03 Jan 14	56.91000 -0.43	57.29	56.03	57.29	7,800
02 Jan 14	57.34000 -0.94	58.31	56.04	58.31	5,300
31 Dec 13	58.28000 -0.72	59.42	58.05	58.78	11,300
30 Dec 13	59.00000 +1.51	59.20	57.24	57.53	33,200
27 Dec 13	57.49000 +0.19	57.67	57.13	57.52	4,700
26 Dec 13	57.30000 +0.32	57.79	56.96	56.96	14,300
24 Dec 13	56.98000 +0.39	57.76	55.93	55.93	6,400
23 Dec 13	56.59000 +1.21	57.96	54.95	55.30	20,800
20 Dec 13	55.38000 +2.23	55.43	52.73	53.08	24,300
19 Dec 13	53.15000 -1.56	54.47	52.74	54.46	10,800
18 Dec 13	54.71000 +0.21	54.73	53.79	54.20	7,000
17 Dec 13	54.50000 -0.54	55.00	54.26	55.00	5,300
16 Dec 13	55.04000 +0.76	55.28	54.20	54.65	13,900
13 Dec 13	54.28000 -0.57	55.24	54.09	54.96	15,400
12 Dec 13	54.85000 +0.51	54.94	54.30	54.34	6,200
11 Dec 13	54.34000 -1.00	55.55	54.04	55.55	13,900
10 Dec 13	55.34000 -1.58	56.69	55.00	56.69	11,400
09 Dec 13	56.92000 -1.09	57.95	56.87	57.95	7,800
06 Dec 13	58.01000 -0.11	58.31	57.80	58.31	7,900
05 Dec 13	58.12000 +0.66	58.41	57.50	57.50	16,200
04 Dec 13	57.46000 +0.33	57.49	57.10	57.20	9,800
03 Dec 13	57.13000 +0.11	57.35	57.10	57.27	7,200
02 Dec 13	57.02000 +0.03	57.44	56.85	56.90	12,400
29 Nov 13	56.99000 +0.44	57.00	56.67	56.69	4,100
27 Nov 13	56.55000 +0.81	56.74	55.93	55.93	5,000
26 Nov 13	55.74000 +0.25	55.95	55.46	55.49	5,100
25 Nov 13	55.49000 +0.22	55.50	55.04	55.27	8,700
22 Nov 13	55.27000 +0.21	55.50	54.79	54.79	6,000
21 Nov 13	55.06000 +1.03	55.25	54.15	54.15	8,100
20 Nov 13	54.03000 +0.06	54.28	53.74	53.96	5,000
19 Nov 13	53.97000 +0.35	54.50	53.63	53.63	4,400
18 Nov 13	53.62000 +0.74	54.24	52.22	53.08	11,200
15 Nov 13	52.88000 +0.05	52.88	52.40	52.72	7,100
14 Nov 13	52.83000 -0.64	53.09	52.49	53.06	8,800
13 Nov 13	53.47000 +0.59	53.47	52.54	52.78	5,600
12 Nov 13	52.88000 +0.04	53.03	52.35	52.63	3,400
11 Nov 13	52.84000 -0.34	53.00	52.50	53.00	2,900
08 Nov 13	53.18000 +0.60	53.18	52.53	52.53	15,600
07 Nov 13	52.58000 -0.81	53.72	52.50	53.72	17,600
06 Nov 13	53.39000 -0.08	53.66	52.79	53.66	15,800
05 Nov 13	53.47000 -0.27	54.06	53.47	53.50	8,500
04 Nov 13	53.74000 +0.22	53.95	52.83	53.50	21,300
01 Nov 13	53.52000 +0.15	53.74	53.35	53.35	22,000
31 Oct 13	53.37000 +0.14	53.65	52.50	53.29	40,300
30 Oct 13	53.23000 -0.27	53.77	52.97	53.63	21,900
29 Oct 13	53.50000 -0.45	54.18	53.35	54.18	18,100
28 Oct 13	53.95000 +0.45	54.05	53.39	53.57	23,400
25 Oct 13	53.50000 -0.17	53.85	53.33	53.85	11,400
24 Oct 13	53.67000 +1.31	54.00	53.10	53.10	83,300
23 Oct 13	52.36000 -0.59	52.90	51.88	52.80	6,800
22 Oct 13	52.95000 -0.20	53.59	52.58	53.47	8,700
21 Oct 13	53.15000 +0.08	53.39	53.02	53.27	8,700
18 Oct 13	53.07000 +0.52	53.07	52.06	52.75	11,500
17 Oct 13	52.55000 +0.33	52.58	51.10	51.53	19,500
16 Oct 13	52.22000 +0.53	52.26	51.50	51.86	6,500
15 Oct 13	51.69000 -0.56	52.03	50.91	51.99	24,500
14 Oct 13	52.25000 +0.17	52.25	51.58	51.76	11,700
11 Oct 13	52.08000 +0.57	52.17	51.36	51.57	10,000
10 Oct 13	51.51000 +0.51	51.71	51.25	51.48	10,500
09 Oct 13	51.00000 -0.27	51.56	50.90	51.23	25,800
08 Oct 13	51.27000 +0.09	51.81	51.01	51.01	16,200
07 Oct 13	51.18000 -0.60	52.38	50.76	51.57	15,400
04 Oct 13	51.78000 +0.34	51.97	51.18	51.35	15,400
03 Oct 13	51.44000 +0.08	51.55	50.51	51.54	41,800
02 Oct 13	51.36000 -0.14	51.74	50.66	50.66	10,200
01 Oct 13	51.50000 +0.46	51.74	50.73	50.80	9,600
30 Sep 13	51.04000 +0.11	51.30	50.53	50.53	5,900
27 Sep 13	50.93000 -0.03	51.38	50.55	50.73	2,500
26 Sep 13	50.96000 -0.22	51.18	50.83	50.94	1,700
25 Sep 13	51.18000 -0.05	51.47	50.93	51.36	5,500
24 Sep 13	51.23000 +0.78	51.61	50.25	50.34	8,000
23 Sep 13	50.45000 +0.55	50.50	49.96	50.00	12,800
20 Sep 13	49.90000 +0.00	50.00	49.65	49.87	25,000
19 Sep 13	49.90000 -0.03	50.00	49.32	49.91	5,600
18 Sep 13	49.93000 +0.11	49.95	49.25	49.74	19,400
17 Sep 13	49.82000 +0.24	49.90	49.28	49.48	7,800
16 Sep 13	49.58000 -0.25	49.76	49.50	49.72	6,000
13 Sep 13	49.83000 +0.05	49.95	49.50	49.80	11,200
12 Sep 13	49.78000 +0.03	50.00	49.49	49.65	91,700
11 Sep 13	49.75000 -0.21	49.90	49.54	49.61	11,800
10 Sep 13	49.96000 -0.05	50.15	49.88	50.15	14,300
09 Sep 13	50.01000 +0.53	50.17	49.42	50.17	12,000
06 Sep 13	49.48000 -0.50	50.19	49.36	50.15	4,100
05 Sep 13	49.98000 -0.21	50.34	49.72	50.05	3,100
04 Sep 13	50.19000 +0.44	50.27	49.90	50.05	5,900
03 Sep 13	49.75000 +0.43	49.95	49.30	49.50	8,500
30 Aug 13	49.32000 -0.47	49.75	49.30	49.61	13,300
29 Aug 13	49.79000 -0.17	49.83	49.50	49.77	10,300
28 Aug 13	49.96000 +0.15	50.54	49.50	49.72	9,100
27 Aug 13	49.81000 -0.98	50.38	49.80	50.21	5,500
26 Aug 13	50.79000 +0.30	51.26	50.61	50.61	7,700
23 Aug 13	50.49000 -0.01	50.68	50.20	50.42	6,500
22 Aug 13	50.50000 +0.85	50.50	49.75	49.75	9,500
21 Aug 13	49.65000 +0.01	49.75	49.26	49.37	6,400
20 Aug 13	49.64000 +0.28	49.75	49.16	49.41	4,600
19 Aug 13	49.36000 -0.47	49.99	49.36	49.76	7,500
16 Aug 13	49.83000 +0.57	50.00	49.06	49.06	12,000
15 Aug 13	49.26000 -0.35	49.66	49.25	49.49	10,600
14 Aug 13	49.61000 -0.02	49.97	49.61	49.67	6,200
13 Aug 13	49.63000 -0.07	49.97	49.31	49.75	6,700
12 Aug 13	49.70000 +0.13	49.99	49.50	49.50	6,600
09 Aug 13	49.57000 -0.29	49.95	49.36	49.93	5,900
08 Aug 13	49.86000 +0.00	50.03	49.65	50.03	3,700
07 Aug 13	49.86000 +0.11	49.99	49.77	49.81	5,300
06 Aug 13	49.75000 -0.10	50.09	49.60	49.60	13,400
05 Aug 13	49.85000 +0.06	49.93	49.12	49.60	6,500
02 Aug 13	49.79000 +0.34	49.84	49.20	49.20	21,000
01 Aug 13	49.45000 -0.13	50.57	49.36	49.85	29,700
31 Jul 13	49.58000 +0.03	50.32	49.46	49.80	12,100
30 Jul 13	49.55000 -0.03	50.50	49.28	49.60	7,400
29 Jul 13	49.58000 +0.30	49.58	49.10	49.15	12,300
26 Jul 13	49.28000 -0.22	49.62	49.14	49.23	10,400
25 Jul 13	49.50000 -1.45	50.24	49.05	50.00	35,600
24 Jul 13	50.95000 +0.55	51.40	50.58	50.58	9,900
23 Jul 13	50.40000 +0.36	50.51	49.94	50.13	12,500
22 Jul 13	50.04000 +0.60	50.24	49.18	49.34	13,800
19 Jul 13	49.44000 +0.46	49.55	49.05	49.05	24,300
18 Jul 13	48.98000 -0.06	49.17	48.65	49.04	13,700
17 Jul 13	49.04000 +0.01	49.20	48.65	49.17	11,000
16 Jul 13	49.03000 +0.14	49.03	48.38	48.55	24,500
15 Jul 13	48.89000 -0.02	49.47	48.59	49.19	13,600
12 Jul 13	48.91000 -0.51	49.35	48.77	49.22	15,300
11 Jul 13	49.42000 +0.91	49.48	48.82	48.90	8,700
10 Jul 13	48.51000 +0.18	48.72	48.13	48.51	17,800
09 Jul 13	48.33000 -0.23	48.87	48.26	48.87	7,700
08 Jul 13	48.56000 +0.48	48.97	47.77	48.09	26,400
05 Jul 13	48.08000 +1.10	48.09	46.81	47.01	17,400
03 Jul 13	46.98000 +0.29	47.10	46.58	46.58	9,600
02 Jul 13	46.69000 -0.32	47.19	46.33	47.09	13,100
01 Jul 13	47.01000 +0.19	47.44	46.66	46.78	15,200
28 Jun 13	46.82000 -0.04	47.13	46.66	46.74	19,300
27 Jun 13	46.86000 +0.05	47.15	46.71	47.08	33,100
26 Jun 13	46.81000 -0.15	47.25	46.81	47.25	21,000
25 Jun 13	46.96000 -0.37	47.80	46.80	47.49	16,700
24 Jun 13	47.33000 -1.09	48.16	47.00	48.16	35,400
21 Jun 13	48.42000 -0.12	48.79	48.20	48.79	22,900
20 Jun 13	48.54000 -0.81	49.29	48.52	49.10	7,800
19 Jun 13	49.35000 +0.16	49.74	49.20	49.39	10,600
18 Jun 13	49.19000 +0.06	49.47	48.75	49.21	9,100
17 Jun 13	49.13000 +0.00	49.46	48.85	49.46	12,200
14 Jun 13	49.13000 -0.87	50.00	49.05	49.81	15,100
13 Jun 13	50.00000 +0.07	50.47	49.65	49.97	19,600
12 Jun 13	49.93000 -0.21	50.23	49.75	50.23	20,900
11 Jun 13	50.14000 -1.06	51.08	49.86	50.91	20,600
10 Jun 13	51.20000 +0.02	51.25	51.05	51.15	8,500
07 Jun 13	51.18000 +0.11	51.31	50.90	51.07	6,700
06 Jun 13	51.07000 +0.26	51.28	50.80	51.00	16,600
05 Jun 13	50.81000 -0.92	51.88	50.80	51.88	11,100
04 Jun 13	51.73000 -0.30	52.12	51.55	52.12	10,700
03 Jun 13	52.03000 +0.30	52.25	51.78	51.79	29,200
31 May 13	51.73000 +0.10	51.80	51.08	51.27	22,800
30 May 13	51.63000 +0.60	51.64	51.00	51.23	17,100
29 May 13	51.03000 -0.35	51.37	50.93	51.19	8,700
28 May 13	51.38000 +0.48	51.46	50.75	51.35	17,100
24 May 13	50.90000 -0.35	51.30	50.60	51.08	8,700
23 May 13	51.25000 +0.25	51.25	50.13	50.63	26,300
22 May 13	51.00000 -0.22	51.16	50.50	51.10	13,800
21 May 13	51.22000 +0.10	51.37	51.11	51.20	37,500
20 May 13	51.12000 -0.07	51.38	50.94	51.20	10,800
17 May 13	51.19000 +0.02	51.37	51.08	51.20	14,300
16 May 13	51.17000 -0.14	51.30	50.82	51.25	15,300
15 May 13	51.31000 -0.11	51.53	51.12	51.28	16,700
14 May 13	51.42000 -0.96	52.68	51.21	52.23	34,000
13 May 13	52.38000 -0.47	52.70	52.09	52.70	9,300
10 May 13	52.85000 +0.74	52.98	52.14	52.39	4,200
09 May 13	52.11000 -0.37	52.50	51.87	52.22	4,700
08 May 13	52.48000 +0.92	52.49	51.47	51.74	6,200
07 May 13	51.56000 +0.12	51.71	50.81	50.81	4,000
06 May 13	51.44000 -0.18	51.96	50.96	51.42	4,000
03 May 13	51.62000 -0.09	52.09	51.01	52.07	23,000
02 May 13	51.71000 +0.91	51.95	50.50	50.55	11,700
01 May 13	50.80000 -2.27	53.06	50.80	52.05	14,300
30 Apr 13	53.07000 +0.29	53.54	52.39	52.87	9,800
29 Apr 13	52.78000 +0.25	52.90	52.39	52.76	18,900
26 Apr 13	52.53000 -0.46	52.73	52.12	52.62	16,300
25 Apr 13	52.99000 -0.03	53.09	52.75	53.09	14,800
24 Apr 13	53.02000 +0.06	53.18	52.23	52.23	6,100
23 Apr 13	52.96000 +0.18	53.01	52.39	53.01	5,700
22 Apr 13	52.78000 +0.03	52.80	52.21	52.64	9,600
19 Apr 13	52.75000 +0.78	52.75	52.09	52.09	7,700
18 Apr 13	51.97000 -0.46	52.81	51.67	52.64	18,300
17 Apr 13	52.43000 -0.43	53.00	51.52	52.43	18,200
16 Apr 13	52.86000 +0.58	52.94	52.20	52.82	4,600
15 Apr 13	52.28000 -1.70	53.53	52.11	53.53	13,800
12 Apr 13	53.98000 +0.18	54.04	53.50	53.71	19,200
11 Apr 13	53.80000 -0.67	54.25	52.03	52.03	15,000
10 Apr 13	54.47000 -0.13	54.64	54.00	54.02	17,900
09 Apr 13	54.60000 -0.13	55.11	54.12	54.58	23,600
08 Apr 13	54.73000 +0.54	54.73	53.90	54.29	6,400
05 Apr 13	54.19000 -0.21	54.84	53.46	53.46	6,700
04 Apr 13	54.40000 +0.02	54.61	54.00	54.02	23,000
03 Apr 13	54.38000 +0.11	54.64	54.06	54.23	17,300
02 Apr 13	54.27000 -0.63	55.99	54.00	55.99	6,300
01 Apr 13	54.90000 -1.52	55.30	54.61	55.17	12,900
28 Mar 13	56.42000 +0.82	56.46	55.08	55.76	19,200
27 Mar 13	55.60000 +0.07	55.76	55.10	55.15	2,900
26 Mar 13	55.53000 +0.06	56.00	55.38	55.97	4,500
25 Mar 13	55.47000 -0.27	55.73	55.39	55.73	4,400
22 Mar 13	55.74000 -0.02	55.95	55.50	55.52	22,100
21 Mar 13	55.76000 +0.20	56.00	55.24	55.24	16,900
20 Mar 13	55.56000 -0.34	56.00	55.19	55.99	12,000
19 Mar 13	55.90000 +0.17	55.98	55.51	55.82	14,500
18 Mar 13	55.73000 +0.36	55.73	54.97	54.97	7,700
15 Mar 13	55.37000 +0.46	55.50	54.50	55.00	26,500
14 Mar 13	54.91000 -0.17	55.46	54.35	54.60	11,800
13 Mar 13	55.08000 +0.16	55.22	54.72	54.84	12,800
12 Mar 13	54.92000 +0.23	55.07	54.59	54.59	5,100
11 Mar 13	54.69000 +0.33	54.75	54.00	54.09	14,600
08 Mar 13	54.36000 +0.71	54.43	53.65	53.82	6,300
07 Mar 13	53.65000 +0.18	53.70	53.35	53.63	3,400
06 Mar 13	53.47000 -0.17	53.81	53.16	53.56	2,900
05 Mar 13	53.64000 +0.29	53.71	53.16	53.71	5,600
04 Mar 13	53.35000 +0.30	53.35	52.81	52.91	3,100
01 Mar 13	53.05000 +0.09	53.39	52.78	52.78	10,500
28 Feb 13	52.96000 +0.18	53.18	52.61	52.79	6,000
27 Feb 13	52.78000 +0.01	53.19	52.52	52.52	7,500
26 Feb 13	52.77000 -0.43	53.98	52.55	53.29	12,500
25 Feb 13	53.20000 -0.66	54.77	53.06	54.00	18,800
22 Feb 13	53.86000 +0.11	54.02	53.30	54.02	8,400
21 Feb 13	53.75000 -0.53	54.36	53.36	54.29	11,000
20 Feb 13	54.28000 -0.78	55.23	54.28	54.90	10,000
19 Feb 13	55.06000 -0.03	55.27	54.31	55.27	10,500
15 Feb 13	55.09000 +0.13	55.24	54.70	55.24	11,700
14 Feb 13	54.96000 +0.06	55.12	54.60	54.60	10,700
13 Feb 13	54.90000 -0.16	55.00	54.82	54.98	4,500
12 Feb 13	55.06000 +0.17	55.57	54.82	54.90	7,600
11 Feb 13	54.89000 -0.13	55.44	54.48	54.90	12,100
08 Feb 13	55.02000 +0.38	55.09	54.48	54.75	14,400
07 Feb 13	54.64000 -0.98	55.45	54.50	55.45	14,900
06 Feb 13	55.62000 +0.35	55.76	54.80	54.80	7,900
05 Feb 13	55.27000 +0.27	55.27	54.78	54.78	2,900
04 Feb 13	55.00000 -0.98	55.48	54.21	55.44	13,200
01 Feb 13	55.98000 +0.98	56.00	55.13	55.15	9,800
31 Jan 13	55.00000 +0.20	55.20	54.57	54.57	14,100
30 Jan 13	54.80000 -0.22	55.82	54.65	55.74	9,200
29 Jan 13	55.02000 -0.48	55.37	54.71	55.30	8,600
28 Jan 13	55.50000 +0.80	55.61	54.51	54.81	10,600
25 Jan 13	54.70000 -0.53	55.76	54.51	55.62	11,600
24 Jan 13	55.23000 +0.45	56.49	55.12	55.12	15,800
23 Jan 13	54.78000 -1.27	56.20	54.44	56.10	13,500
22 Jan 13	56.05000 +1.19	56.11	54.41	54.79	21,500
18 Jan 13	54.86000 +0.05	55.48	54.53	54.70	46,600
17 Jan 13	54.81000 +0.10	55.39	54.58	55.00	5,200
16 Jan 13	54.71000 -0.47	55.21	54.31	55.21	18,000
15 Jan 13	55.18000 +0.26	55.40	54.55	54.64	19,500
14 Jan 13	54.92000 -0.01	55.12	54.46	54.60	6,700
11 Jan 13	54.93000 -0.63	55.92	54.45	55.68	12,800
10 Jan 13	55.56000 +0.13	55.90	54.61	55.90	4,300
09 Jan 13	55.43000 +0.31	56.25	54.80	55.39	11,800
08 Jan 13	55.12000 -0.57	55.83	54.93	55.66	6,000
07 Jan 13	55.69000 -0.30	56.09	55.40	55.54	9,100
04 Jan 13	55.99000 +0.41	56.21	55.10	55.94	16,200
03 Jan 13	55.58000 -0.36	56.25	55.54	56.19	14,900
02 Jan 13	55.94000 +0.45	56.49	55.03	56.00	19,600
31 Dec 12	55.49000 +2.42	55.49	52.75	52.84	19,800
28 Dec 12	53.07000 -0.65	54.00	52.43	53.53	12,700
27 Dec 12	53.72000 +0.67	54.01	52.46	53.25	8,300
26 Dec 12	53.05000 -0.59	53.91	52.58	53.86	10,700
24 Dec 12	53.64000 -0.13	54.38	53.51	53.66	6,200
21 Dec 12	53.77000 -1.72	54.80	53.35	54.80	38,900
20 Dec 12	55.49000 +0.49	55.49	54.10	54.88	13,300
19 Dec 12	55.00000 -1.26	56.79	54.95	56.36	7,600
18 Dec 12	56.26000 +0.51	56.70	55.82	55.96	8,300
17 Dec 12	55.75000 +0.80	55.89	55.05	55.05	10,900
14 Dec 12	54.95000 -0.42	55.85	54.80	55.71	8,700
13 Dec 12	55.37000 -0.07	55.96	54.73	55.32	7,500
12 Dec 12	55.44000 +0.24	55.70	54.78	55.25	16,200
11 Dec 12	55.20000 +1.11	55.25	54.04	54.21	15,700
10 Dec 12	54.09000 +0.03	54.20	53.45	54.00	26,100
07 Dec 12	54.06000 +0.33	54.19	53.31	53.89	10,900
06 Dec 12	53.73000 -0.18	54.22	53.38	53.73	17,400
05 Dec 12	53.91000 +0.48	54.18	53.29	53.60	10,800
04 Dec 12	53.43000 +0.10	53.58	52.94	53.25	6,100
03 Dec 12	53.33000 +0.23	53.65	53.00	53.26	15,200
30 Nov 12	53.10000 +0.40	53.56	52.02	52.74	229,100
29 Nov 12	52.70000 +0.30	53.47	52.04	52.97	20,100
28 Nov 12	52.40000 +0.41	52.64	50.13	51.82	12,800
27 Nov 12	51.99000 +0.00	52.65	51.30	51.78	18,500
26 Nov 12	51.99000 +1.90	52.07	50.08	50.08	15,400
23 Nov 12	50.09000 -1.09	51.45	49.60	51.45	8,800
21 Nov 12	51.18000 +0.38	51.68	50.29	50.82	11,600
20 Nov 12	50.80000 -0.17	51.21	49.28	50.68	24,800
19 Nov 12	50.97000 +2.04	51.05	49.25	49.25	16,000
16 Nov 12	48.93000 +0.06	49.81	47.50	48.26	26,900
15 Nov 12	48.87000 +1.29	49.66	47.74	47.74	18,200
14 Nov 12	47.58000 -1.92	50.17	47.40	49.66	26,200
13 Nov 12	49.50000 -1.13	50.69	48.98	50.50	19,800
12 Nov 12	50.63000 +1.32	51.47	48.93	49.14	17,300
09 Nov 12	49.31000 -0.03	49.67	48.76	48.92	14,500
08 Nov 12	49.34000 -1.69	51.33	48.89	51.10	26,100
07 Nov 12	51.03000 -1.67	52.36	50.63	52.36	15,000
06 Nov 12	52.70000 -0.18	52.96	52.47	52.86	6,900
05 Nov 12	52.88000 -0.59	53.79	52.41	53.06	18,400
02 Nov 12	53.47000 -0.23	54.04	53.03	53.38	22,800
01 Nov 12	53.70000 +1.90	53.87	51.80	51.80	53,700
31 Oct 12	51.80000 -0.34	52.36	51.63	52.01	28,100
26 Oct 12	52.14000 +0.03	52.38	51.95	52.23	13,700
25 Oct 12	52.11000 +1.24	52.41	50.84	51.06	49,300
24 Oct 12	50.87000 -1.34	52.51	50.29	52.30	19,400
23 Oct 12	52.21000 -0.32	52.62	52.00	52.00	16,400
22 Oct 12	52.53000 -0.47	53.54	52.51	52.74	13,900
19 Oct 12	53.00000 -0.04	53.05	52.50	53.01	36,000
18 Oct 12	53.04000 -4.65	54.49	51.13	54.29	61,100
17 Oct 12	57.69000 -0.39	58.03	57.54	57.99	9,900
16 Oct 12	58.08000 -0.36	58.67	57.74	58.67	20,700
15 Oct 12	58.44000 -0.04	59.10	58.26	58.74	11,300
12 Oct 12	58.48000 -1.48	59.83	58.39	59.70	24,800
11 Oct 12	59.96000 -0.15	61.31	59.69	60.80	17,000
10 Oct 12	60.11000 -0.35	61.33	59.70	60.90	21,600
09 Oct 12	60.46000 -0.61	61.47	60.37	61.44	14,500
08 Oct 12	61.07000 +0.40	61.31	60.49	60.58	10,400
05 Oct 12	60.67000 +0.17	61.37	60.16	60.51	25,700
04 Oct 12	60.50000 +1.06	60.50	59.51	59.77	19,900
03 Oct 12	59.44000 -1.45	61.46	59.31	61.46	15,100
02 Oct 12	60.89000 +0.64	61.00	59.99	60.80	22,200
01 Oct 12	60.25000 +1.06	60.25	59.01	59.34	29,100
28 Sep 12	59.19000 -0.57	59.91	59.16	59.43	12,900
27 Sep 12	59.76000 +0.56	60.25	59.17	59.40	14,000
26 Sep 12	59.20000 +0.16	59.60	58.72	59.32	11,100
25 Sep 12	59.04000 -0.27	59.88	58.99	59.60	12,000
24 Sep 12	59.31000 +0.57	59.60	58.03	59.00	7,600
21 Sep 12	58.74000 -0.12	59.95	58.65	59.78	26,500
20 Sep 12	58.86000 -0.25	59.23	58.61	59.01	5,800
19 Sep 12	59.11000 -0.25	59.90	59.11	59.30	4,300
18 Sep 12	59.36000 -0.24	59.75	59.06	59.19	20,700
17 Sep 12	59.60000 -0.60	60.96	59.17	60.00	9,600
14 Sep 12	60.20000 +1.58	60.41	58.50	58.53	24,400
13 Sep 12	58.62000 +1.03	58.75	57.11	57.39	7,000
12 Sep 12	57.59000 +0.24	57.85	57.10	57.50	7,200
11 Sep 12	57.35000 +0.61	57.50	56.22	56.56	10,900
10 Sep 12	56.74000 +0.28	56.96	56.00	56.40	8,100
07 Sep 12	56.46000 +0.07	56.89	56.06	56.55	8,000
06 Sep 12	56.39000 +0.87	56.50	55.67	55.74	14,500
05 Sep 12	55.52000 -1.14	56.69	55.51	56.35	10,600
04 Sep 12	56.66000 +0.45	56.70	56.00	56.00	16,600
31 Aug 12	56.21000 +0.03	56.47	55.81	56.06	20,300
30 Aug 12	56.18000 -0.31	56.39	55.92	55.92	8,600
29 Aug 12	56.49000 +1.33	56.49	55.02	55.02	8,200
28 Aug 12	55.16000 +0.28	55.18	54.69	54.69	11,500
27 Aug 12	54.88000 -0.25	55.42	54.65	55.42	5,600
24 Aug 12	55.13000 +1.20	55.90	53.03	53.72	17,500
23 Aug 12	53.93000 -0.36	54.33	53.06	54.00	14,000
22 Aug 12	54.29000 +0.32	54.88	53.32	54.00	6,000
21 Aug 12	53.97000 -0.60	54.98	53.59	54.69	18,600
20 Aug 12	54.57000 +0.29	55.00	54.00	54.35	16,400
17 Aug 12	54.28000 +0.22	54.59	53.80	53.80	5,200
16 Aug 12	54.06000 -0.15	54.46	53.17	54.25	23,700
15 Aug 12	54.21000 +0.87	54.23	52.77	52.84	16,700
14 Aug 12	53.34000 -0.59	54.43	53.34	54.43	17,500
13 Aug 12	53.93000 +0.03	54.38	52.84	54.03	21,600
10 Aug 12	53.90000 -0.21	54.63	53.48	53.87	4,700
09 Aug 12	54.11000 -0.44	54.66	53.38	54.66	52,500
08 Aug 12	54.55000 -0.40	55.68	54.44	54.72	38,700
07 Aug 12	54.95000 +0.35	55.60	54.50	54.76	7,200
06 Aug 12	54.60000 -0.21	55.41	54.30	54.98	9,700
03 Aug 12	54.81000 +2.04	54.85	52.77	53.54	21,700
02 Aug 12	52.77000 -0.57	53.80	52.42	53.37	12,700
01 Aug 12	53.34000 -1.98	55.36	53.34	55.36	14,800
31 Jul 12	55.32000 +0.44	55.82	54.91	54.91	8,700
30 Jul 12	54.88000 -0.46	55.59	53.14	55.44	5,900
27 Jul 12	55.34000 +0.98	55.48	54.42	54.51	9,500
26 Jul 12	54.36000 +0.77	54.64	53.25	53.90	14,600
25 Jul 12	53.59000 -0.38	54.43	53.58	54.19	8,900
24 Jul 12	53.97000 -1.03	55.17	53.78	55.17	12,300
23 Jul 12	55.00000 -1.01	55.73	54.42	55.44	12,000
20 Jul 12	56.01000 -0.08	56.99	55.68	56.08	17,400
19 Jul 12	56.09000 +6.53	57.00	50.98	51.69	112,400
18 Jul 12	49.56000 -0.04	50.68	49.00	49.63	26,700
17 Jul 12	49.60000 -1.56	51.53	48.61	51.53	36,600
16 Jul 12	51.16000 -0.93	52.34	50.99	52.05	13,800
13 Jul 12	52.09000 +0.51	52.94	51.56	51.56	13,800
12 Jul 12	51.58000 -0.53	52.45	50.83	52.14	47,300
11 Jul 12	52.11000 -0.14	53.00	51.90	52.18	17,200
10 Jul 12	52.25000 -0.53	52.90	51.87	52.90	36,500
09 Jul 12	52.78000 -0.51	53.88	51.09	53.21	36,700
06 Jul 12	53.29000 -1.31	54.61	53.01	54.20	37,000
05 Jul 12	54.60000 +0.27	54.71	54.01	54.12	4,900
03 Jul 12	54.33000 +1.23	54.33	53.25	53.25	6,700
02 Jul 12	53.10000 -0.65	53.50	52.64	53.50	13,300
29 Jun 12	53.75000 +1.58	53.75	52.49	52.91	14,000
28 Jun 12	52.17000 +0.07	52.49	50.80	52.00	10,100
27 Jun 12	52.10000 -0.38	53.08	51.66	53.08	13,000
26 Jun 12	52.48000 +0.06	52.85	52.14	52.56	15,700
25 Jun 12	52.42000 -0.27	52.86	51.75	52.21	16,900
22 Jun 12	52.69000 +1.19	52.72	51.90	52.30	27,300
21 Jun 12	51.50000 -0.68	52.43	51.33	52.21	9,000
20 Jun 12	52.18000 -0.14	52.91	52.00	52.38	11,000
19 Jun 12	52.32000 +0.57	53.00	51.42	51.69	26,700
18 Jun 12	51.75000 +0.71	51.81	50.46	50.46	7,900
15 Jun 12	51.04000 +0.91	51.04	49.65	50.32	22,200
14 Jun 12	50.13000 +0.83	51.00	49.03	49.23	14,000
13 Jun 12	49.30000 -0.59	50.20	49.21	49.90	7,200
12 Jun 12	49.89000 -0.77	51.30	49.86	51.00	8,500
11 Jun 12	50.66000 -0.43	51.82	50.39	51.00	13,500
08 Jun 12	51.09000 +0.27	51.35	50.55	50.58	5,300
07 Jun 12	50.82000 -1.18	52.25	50.52	52.23	9,500
06 Jun 12	52.00000 +1.88	52.00	50.37	50.37	18,600
05 Jun 12	50.12000 +0.14	50.35	49.56	49.78	13,300
04 Jun 12	49.98000 -0.23	51.39	49.81	50.18	18,300
01 Jun 12	50.21000 -1.78	51.67	50.16	51.27	10,500
31 May 12	51.99000 +0.25	52.12	51.79	52.02	10,200
30 May 12	51.74000 -1.01	52.58	51.73	52.50	5,600
29 May 12	52.75000 +0.97	52.85	51.79	51.98	8,100
25 May 12	51.78000 -0.89	52.48	51.67	52.48	5,300
24 May 12	52.67000 -0.77	53.28	52.25	53.28	3,600
23 May 12	53.44000 +0.11	53.55	52.45	53.02	12,000
22 May 12	53.33000 -0.15	54.27	52.99	53.67	12,000
21 May 12	53.48000 +0.75	53.68	52.73	52.91	9,600
18 May 12	52.73000 -0.77	53.54	52.44	53.44	12,100
17 May 12	53.50000 -1.25	55.01	53.50	55.01	11,500
16 May 12	54.75000 -1.93	56.40	54.51	56.40	15,300
15 May 12	56.68000 +0.15	57.48	56.63	56.90	11,000
14 May 12	56.53000 +0.73	57.24	55.15	55.15	28,000
11 May 12	55.80000 -0.28	56.43	55.22	55.99	19,700
10 May 12	56.08000 +0.01	56.35	54.81	56.35	29,000
09 May 12	56.07000 +0.35	56.34	55.12	55.50	14,000
08 May 12	55.72000 +0.37	55.98	54.16	55.19	16,900
07 May 12	55.35000 +0.36	55.83	54.60	54.60	26,000
04 May 12	54.99000 +0.42	55.95	53.36	54.54	27,700
03 May 12	54.57000 +1.67	54.99	51.48	52.52	60,000
02 May 12	52.90000 +1.64	53.02	50.28	50.84	41,100
01 May 12	51.26000 +0.58	51.69	50.64	50.64	25,000
30 Apr 12	50.68000 +1.31	50.85	49.11	49.11	18,000
27 Apr 12	49.37000 +0.35	49.47	48.52	48.52	3,900
26 Apr 12	49.02000 +0.70	49.07	48.04	48.04	7,300
25 Apr 12	48.32000 -0.09	49.30	47.88	48.90	26,900
24 Apr 12	48.41000 +0.77	48.41	47.48	47.57	13,900
23 Apr 12	47.64000 -0.56	48.00	46.35	47.38	21,600
20 Apr 12	48.20000 -0.81	49.83	48.00	49.83	18,400
19 Apr 12	49.01000 -0.04	49.94	48.87	49.14	16,200
18 Apr 12	49.05000 -0.36	49.46	48.78	49.05	13,000
17 Apr 12	49.41000 +0.32	49.91	49.02	49.03	16,100
16 Apr 12	49.09000 -0.42	50.18	48.96	49.51	25,200
13 Apr 12	49.51000 -1.76	51.02	49.42	51.02	24,300
12 Apr 12	51.27000 +2.02	51.36	49.16	49.16	18,600
11 Apr 12	49.25000 -1.12	50.69	48.98	50.56	23,100
10 Apr 12	50.37000 -0.78	51.47	50.06	51.25	19,000
09 Apr 12	51.15000 -0.27	51.83	50.60	50.60	39,100
05 Apr 12	51.42000 -0.88	52.36	51.37	52.29	13,300
04 Apr 12	52.30000 -0.71	52.57	52.05	52.45	15,900
03 Apr 12	53.01000 -0.02	53.20	52.01	52.80	16,000
02 Apr 12	53.03000 +0.03	53.69	52.55	53.00	7,800
30 Mar 12	53.00000 -0.02	53.28	52.54	53.00	13,100
29 Mar 12	53.02000 -0.17	53.09	52.10	52.82	12,600
28 Mar 12	53.19000 -0.59	54.07	53.17	54.07	5,800
27 Mar 12	53.78000 -0.49	54.50	53.57	54.46	7,400
26 Mar 12	54.27000 +1.88	54.63	52.30	52.53	13,400
23 Mar 12	52.39000 +0.16	52.39	51.07	51.52	8,200
22 Mar 12	52.23000 +0.12	52.23	51.34	51.60	4,300
21 Mar 12	52.11000 -0.06	52.51	51.46	52.16	9,500
20 Mar 12	52.17000 +0.56	52.33	51.00	51.25	9,300
19 Mar 12	51.61000 +0.27	51.85	51.21	51.55	19,900
16 Mar 12	51.34000 -0.75	52.01	51.34	51.97	17,200
15 Mar 12	52.09000 +0.51	52.27	51.00	51.64	14,900
14 Mar 12	51.58000 -3.92	55.25	51.50	55.25	26,700
13 Mar 12	55.50000 +1.49	55.50	53.98	54.45	7,100
12 Mar 12	54.01000 -0.50	54.72	53.13	54.50	11,800
09 Mar 12	54.51000 +0.82	54.58	53.71	53.72	8,000
08 Mar 12	53.69000 +0.91	53.92	52.69	53.14	7,500
07 Mar 12	52.78000 +0.72	52.80	52.10	52.48	5,800
06 Mar 12	52.06000 +1.07	52.37	50.35	50.35	20,300
05 Mar 12	50.99000 -0.17	51.12	50.62	50.99	9,700
02 Mar 12	51.16000 -2.13	53.55	51.14	53.07	38,400
01 Mar 12	53.29000 -0.21	54.20	53.22	53.76	25,600
29 Feb 12	53.50000 -1.50	55.05	53.50	54.92	16,800
28 Feb 12	55.00000 -0.31	55.16	54.66	55.01	5,300
27 Feb 12	55.31000 -0.51	56.00	55.18	56.00	12,300
24 Feb 12	55.82000 -0.28	56.40	55.55	56.13	17,900
23 Feb 12	56.10000 +1.22	56.12	54.79	55.19	6,600
22 Feb 12	54.88000 -0.85	55.93	54.86	55.90	9,900
21 Feb 12	55.73000 -0.44	56.79	55.73	56.06	19,600
17 Feb 12	56.17000 +0.27	57.03	56.03	56.13	12,300
16 Feb 12	55.90000 +0.83	55.93	54.85	55.07	4,000
15 Feb 12	55.07000 -0.86	56.05	55.07	56.02	7,900
14 Feb 12	55.93000 -0.56	56.33	55.62	55.84	14,200
13 Feb 12	56.49000 +1.39	56.49	55.40	55.40	9,800
10 Feb 12	55.10000 -0.27	55.18	54.55	54.79	10,800
09 Feb 12	55.37000 -0.56	56.31	55.26	56.01	6,100
08 Feb 12	55.93000 -0.86	56.78	55.14	56.75	28,600
07 Feb 12	56.79000 -1.08	57.91	56.77	57.71	12,100
06 Feb 12	57.87000 -0.10	58.46	57.50	57.50	9,000
03 Feb 12	57.97000 +1.15	58.30	57.22	57.59	20,400
02 Feb 12	56.82000 +1.91	57.09	55.15	55.20	21,700
01 Feb 12	54.91000 +0.35	55.44	54.32	54.76	27,900
31 Jan 12	54.56000 +0.13	54.68	53.90	54.64	26,600
30 Jan 12	54.43000 -0.02	55.45	54.41	54.45	18,500
27 Jan 12	54.45000 +0.29	54.71	53.99	53.99	10,800
26 Jan 12	54.16000 -0.14	54.43	53.82	54.28	16,500
25 Jan 12	54.30000 +0.00	54.30	53.62	54.09	9,000
24 Jan 12	54.30000 +0.28	54.32	53.19	53.52	11,300
23 Jan 12	54.02000 -0.44	54.50	53.68	54.46	19,200
20 Jan 12	54.46000 -0.04	54.46	53.61	54.17	17,800
19 Jan 12	54.50000 -0.68	54.50	49.50	50.91	101,100
18 Jan 12	55.18000 +0.10	55.85	54.15	54.15	42,800
17 Jan 12	55.08000 +0.59	55.32	54.35	54.80	22,000
13 Jan 12	54.49000 -0.20	54.85	54.11	54.11	24,700
12 Jan 12	54.69000 +0.04	54.75	54.29	54.58	23,800
11 Jan 12	54.65000 -0.16	55.16	53.99	54.54	19,600
10 Jan 12	54.81000 +0.57	54.88	54.33	54.88	17,800
09 Jan 12	54.24000 -1.02	55.37	53.77	55.22	21,400
06 Jan 12	55.26000 -0.06	55.71	55.07	55.13	7,700
05 Jan 12	55.32000 +0.28	55.66	54.55	55.00	10,300
04 Jan 12	55.04000 -1.18	56.13	55.04	56.13	15,200
03 Jan 12	56.22000 +0.69	56.50	55.53	56.05	21,600
30 Dec 11	55.53000 -1.11	57.02	55.25	57.00	11,900
29 Dec 11	56.64000 +0.08	57.94	56.57	56.57	46,400
28 Dec 11	56.56000 -1.03	57.70	56.56	57.50	7,100
27 Dec 11	57.59000 -0.29	57.80	57.19	57.53	15,800
23 Dec 11	57.88000 -0.04	58.00	57.41	57.67	8,700
22 Dec 11	57.92000 +0.86	58.57	57.12	57.43	8,900
21 Dec 11	57.06000 -1.33	58.39	56.01	58.39	8,900
20 Dec 11	58.39000 +3.38	58.75	55.84	55.99	16,600
19 Dec 11	55.01000 -0.22	55.60	54.73	55.34	11,200
16 Dec 11	55.23000 -0.06	55.99	55.00	55.75	27,300
15 Dec 11	55.29000 -0.57	56.15	54.41	56.15	15,500
14 Dec 11	55.86000 +0.36	55.86	54.11	55.53	26,800
13 Dec 11	55.50000 -0.33	56.71	55.36	56.47	11,800
12 Dec 11	55.83000 -2.01	56.99	55.16	56.43	17,400
09 Dec 11	57.84000 +2.85	58.56	54.99	55.00	14,100
08 Dec 11	54.99000 -2.33	57.33	54.99	56.77	15,700
07 Dec 11	57.32000 -0.30	58.15	56.26	57.31	12,200
06 Dec 11	57.62000 +0.04	58.33	56.74	57.56	14,800
05 Dec 11	57.58000 +0.12	58.70	56.79	57.88	26,500
02 Dec 11	57.46000 +0.35	57.98	57.04	57.72	20,800
01 Dec 11	57.11000 -1.47	58.46	57.00	58.32	18,800
30 Nov 11	58.58000 +4.39	58.75	55.44	55.46	27,600
29 Nov 11	54.19000 -1.16	55.99	54.02	55.39	14,500
28 Nov 11	55.35000 +1.85	55.39	54.26	54.69	22,900
25 Nov 11	53.50000 -1.39	55.52	53.50	55.00	19,700
23 Nov 11	54.89000 +0.37	55.29	54.40	54.92	47,200
22 Nov 11	54.52000 -0.51	55.10	53.67	55.03	13,400
21 Nov 11	55.03000 -0.29	55.26	54.60	54.60	22,300
18 Nov 11	55.32000 +0.10	55.58	54.51	55.17	73,100
17 Nov 11	55.22000 -1.24	56.48	54.02	56.48	54,000
16 Nov 11	56.46000 -1.64	59.44	56.41	58.10	37,200
15 Nov 11	58.10000 +1.03	58.33	56.81	57.74	16,700
14 Nov 11	57.07000 -1.92	59.80	57.05	58.82	26,800
11 Nov 11	58.99000 +0.98	59.25	58.05	58.50	26,400
10 Nov 11	58.01000 +1.98	58.19	55.79	56.99	54,200
09 Nov 11	56.03000 -0.45	57.53	55.10	55.10	45,300
08 Nov 11	56.48000 +1.95	56.69	54.70	54.99	27,400
07 Nov 11	54.53000 -0.32	54.98	53.90	54.47	31,500
04 Nov 11	54.85000 -0.17	55.48	54.15	54.99	34,200
03 Nov 11	55.02000 +0.39	55.36	53.98	54.99	58,300
02 Nov 11	54.63000 -0.61	55.76	53.92	55.76	61,400
01 Nov 11	55.24000 +0.22	55.88	53.21	53.21	55,700
31 Oct 11	55.02000 -1.72	56.10	54.75	55.06	42,600
28 Oct 11	56.74000 -0.66	57.45	56.71	56.91	43,700
27 Oct 11	57.40000 +2.21	57.62	55.75	56.50	66,900
26 Oct 11	55.19000 +0.23	56.22	54.40	55.09	64,800
25 Oct 11	54.96000 -1.06	55.86	54.95	55.43	58,500
24 Oct 11	56.02000 +0.82	56.90	53.81	53.87	44,600
21 Oct 11	55.20000 -1.21	57.37	55.00	57.37	112,500
20 Oct 11	56.41000 -9.27	60.27	55.51	60.27	183,600
19 Oct 11	65.68000 -1.76	68.05	65.50	67.11	52,000
18 Oct 11	67.44000 +1.63	67.86	65.42	65.77	43,500
17 Oct 11	65.81000 -3.04	68.22	64.87	68.11	62,500
14 Oct 11	68.85000 +0.75	68.93	67.24	68.89	39,400
13 Oct 11	68.10000 +0.34	68.63	67.41	67.41	31,500
12 Oct 11	67.76000 +0.96	68.30	66.79	67.22	38,000
11 Oct 11	66.80000 +0.41	67.30	65.93	65.93	60,100
10 Oct 11	66.39000 +1.78	66.41	64.75	65.28	42,100
07 Oct 11	64.61000 +0.89	66.50	63.36	64.00	50,500
06 Oct 11	63.72000 +0.08	64.40	62.47	63.34	36,300
05 Oct 11	63.64000 +1.80	63.91	60.99	61.61	33,400
04 Oct 11	61.84000 +3.81	62.20	57.06	57.06	95,500
03 Oct 11	58.03000 -2.63	60.36	57.27	59.95	74,500
30 Sep 11	60.66000 -2.19	63.45	60.46	62.10	55,500
29 Sep 11	62.85000 +0.56	63.82	60.81	63.07	41,500
28 Sep 11	62.29000 -2.52	64.58	61.35	64.58	43,500
27 Sep 11	64.81000 +2.82	65.78	62.70	63.31	61,600
26 Sep 11	61.99000 +0.39	62.01	59.59	62.00	47,300
23 Sep 11	61.60000 +1.31	61.85	58.81	58.81	95,900
22 Sep 11	60.29000 -3.55	62.12	59.16	62.01	85,000
21 Sep 11	63.84000 -0.91	65.39	63.70	64.94	18,400
20 Sep 11	64.75000 -1.85	67.14	64.63	66.68	41,900
19 Sep 11	66.60000 -0.95	67.25	65.41	67.00	34,900
16 Sep 11	67.55000 -0.95	68.89	67.49	68.89	27,000
15 Sep 11	68.50000 +0.13	69.04	66.77	68.85	19,600
14 Sep 11	68.37000 +0.12	69.46	67.57	68.70	36,900
13 Sep 11	68.25000 +2.38	68.45	65.88	65.97	42,700
12 Sep 11	65.87000 +1.46	66.00	62.97	64.25	33,500
09 Sep 11	64.41000 -2.76	67.47	63.97	67.01	52,800
08 Sep 11	67.17000 +0.28	69.00	66.50	67.00	44,700
07 Sep 11	66.89000 +0.20	68.05	66.20	67.18	86,400
06 Sep 11	66.69000 -0.61	67.61	65.45	66.29	53,900
02 Sep 11	67.30000 +0.30	67.51	65.61	65.61	60,400
01 Sep 11	67.00000 +0.94	67.70	66.01	66.01	63,400
31 Aug 11	66.06000 +0.53	66.49	65.49	65.55	48,400
30 Aug 11	65.53000 +0.26	65.99	64.81	65.27	27,600
29 Aug 11	65.27000 +2.26	65.51	63.15	63.94	78,000
26 Aug 11	63.01000 -0.10	63.50	61.72	62.23	89,000
25 Aug 11	63.11000 -0.58	64.25	62.79	63.70	109,900
24 Aug 11	63.69000 +1.76	64.00	61.04	61.90	89,900
23 Aug 11	61.93000 +3.40	62.23	58.20	58.56	64,900
22 Aug 11	58.53000 +1.19	58.87	56.95	58.53	27,000
19 Aug 11	57.34000 +0.26	59.15	56.18	56.40	54,500
18 Aug 11	57.08000 +0.26	57.66	54.91	54.91	70,100
17 Aug 11	56.82000 -0.78	58.17	55.97	57.70	25,700
16 Aug 11	57.60000 -0.65	58.59	56.97	57.88	31,300
15 Aug 11	58.25000 +1.55	58.71	57.15	57.88	25,700
12 Aug 11	56.70000 -0.89	58.01	56.21	58.01	11,500
11 Aug 11	57.59000 +2.24	58.34	55.12	55.84	37,400
10 Aug 11	55.35000 -0.65	56.65	54.16	54.87	41,000
09 Aug 11	56.00000 +2.33	56.10	52.54	54.21	63,600
08 Aug 11	53.67000 -1.45	55.74	53.40	53.97	124,100
05 Aug 11	55.12000 +0.12	56.38	54.25	55.64	65,300
04 Aug 11	55.00000 -0.70	55.88	54.27	54.27	63,300
03 Aug 11	55.70000 +0.80	56.19	54.00	54.67	22,900
02 Aug 11	54.90000 -0.63	55.69	54.68	55.17	24,900
01 Aug 11	55.53000 +0.46	56.03	54.88	55.50	32,800
29 Jul 11	55.07000 -0.04	55.95	54.14	54.45	31,000
28 Jul 11	55.11000 +0.09	56.01	54.62	55.03	13,700
27 Jul 11	55.02000 -1.82	56.29	54.90	56.28	60,300
26 Jul 11	56.84000 -0.49	58.12	56.65	57.70	36,300
25 Jul 11	57.33000 -1.18	58.40	57.02	57.89	29,200
22 Jul 11	58.51000 -0.47	60.00	58.30	59.03	41,600
21 Jul 11	58.98000 -1.74	59.97	57.71	58.01	43,100
20 Jul 11	60.72000 +0.53	60.99	59.28	60.49	46,000
19 Jul 11	60.19000 +3.59	60.19	57.21	57.21	37,700
18 Jul 11	56.60000 -0.17	57.02	56.01	56.60	35,300
15 Jul 11	56.77000 +0.43	56.80	55.80	56.58	33,900
14 Jul 11	56.34000 -2.10	58.89	55.89	58.65	38,100
13 Jul 11	58.44000 +0.56	59.00	58.06	58.07	24,400
12 Jul 11	57.88000 -1.36	59.00	57.69	58.90	22,200
11 Jul 11	59.24000 -0.04	59.99	58.27	58.48	28,800
08 Jul 11	59.28000 -0.42	59.77	57.68	58.84	28,400
07 Jul 11	59.70000 +1.35	59.98	58.85	59.22	19,300
06 Jul 11	58.35000 -0.65	59.00	58.09	58.99	23,800
05 Jul 11	59.00000 +0.71	59.11	58.10	58.30	26,000
01 Jul 11	58.29000 -0.16	58.71	57.83	58.54	12,700
30 Jun 11	58.45000 +0.48	58.93	57.86	57.86	25,000
29 Jun 11	57.97000 +0.91	57.97	55.95	57.20	71,700
28 Jun 11	57.06000 +0.66	57.09	55.98	56.50	39,600
27 Jun 11	56.40000 +0.84	56.74	55.35	55.80	51,100
24 Jun 11	55.56000 -1.12	56.83	55.12	56.83	57,000
23 Jun 11	56.68000 +1.39	56.79	54.01	54.59	19,900
22 Jun 11	55.29000 +0.47	55.86	54.58	54.66	17,500
21 Jun 11	54.82000 +1.58	54.94	53.48	53.56	40,500
20 Jun 11	53.24000 +0.15	53.38	52.54	52.96	16,700
17 Jun 11	53.09000 +0.36	53.28	52.36	53.27	26,600
16 Jun 11	52.73000 -0.72	53.57	52.37	52.93	33,000
15 Jun 11	53.45000 -1.57	54.88	53.34	54.30	19,900
14 Jun 11	55.02000 +0.62	55.39	54.75	55.02	20,400
13 Jun 11	54.40000 -0.71	55.43	54.40	55.14	34,300
10 Jun 11	55.11000 -1.74	56.65	54.78	55.21	62,000
09 Jun 11	56.85000 +1.15	57.40	55.20	55.71	33,900
08 Jun 11	55.70000 -0.22	56.42	55.13	55.58	51,300
07 Jun 11	55.92000 +0.81	56.84	55.07	55.58	16,400
06 Jun 11	55.11000 -1.51	56.84	55.09	56.11	48,100
03 Jun 11	56.62000 -1.27	57.73	56.26	57.19	27,000
02 Jun 11	57.89000 +0.09	58.32	57.20	58.00	14,800
01 Jun 11	57.80000 -3.28	60.99	57.75	60.99	59,000
31 May 11	61.08000 +1.89	61.08	59.39	59.63	24,800
27 May 11	59.19000 -0.19	59.38	59.00	59.38	11,400
26 May 11	59.38000 +0.12	59.66	58.06	58.22	24,300
25 May 11	59.26000 +1.38	59.53	58.03	58.03	15,000
24 May 11	57.88000 -1.48	59.84	57.80	59.84	45,400
23 May 11	59.36000 -2.30	60.70	59.26	60.70	31,300
20 May 11	61.66000 +0.08	62.55	59.50	59.50	41,000
19 May 11	61.58000 +1.60	61.76	58.80	59.99	86,800
18 May 11	59.98000 +0.40	60.45	59.78	59.91	19,900
17 May 11	59.58000 +0.61	60.39	58.02	58.90	64,300
16 May 11	58.97000 -0.08	60.56	58.56	58.88	42,400
13 May 11	59.05000 -1.47	60.70	59.04	60.70	17,000
12 May 11	60.52000 +1.42	61.00	58.51	58.94	30,400
11 May 11	59.10000 -0.67	60.45	59.00	59.99	28,300
10 May 11	59.77000 +0.96	60.71	58.76	59.00	77,800
09 May 11	58.81000 +0.73	58.93	57.75	58.93	32,000
06 May 11	58.08000 +2.42	58.87	57.17	58.87	53,000
05 May 11	55.66000 -0.05	56.73	53.50	53.99	85,100
04 May 11	55.71000 -1.02	56.97	55.17	56.85	45,100
03 May 11	56.73000 -1.06	57.85	56.36	57.55	46,000
02 May 11	57.79000 -1.17	59.54	57.56	59.42	30,000
29 Apr 11	58.96000 +0.41	59.04	58.50	58.63	13,000
28 Apr 11	58.55000 +0.20	59.00	58.02	58.33	19,000
27 Apr 11	58.35000 +0.25	58.97	57.16	57.83	48,000
26 Apr 11	58.10000 +0.54	59.29	57.00	57.53	60,700
25 Apr 11	57.56000 +0.10	57.88	56.68	57.55	33,800
21 Apr 11	57.46000 +0.37	57.75	56.44	57.50	76,200
20 Apr 11	57.09000 +2.05	57.16	55.81	56.18	59,600
19 Apr 11	55.04000 -0.09	55.48	54.60	55.27	33,900
18 Apr 11	55.13000 -0.43	55.54	54.29	54.86	49,600
15 Apr 11	55.56000 +0.54	55.74	54.20	54.93	77,100
14 Apr 11	55.02000 +0.96	55.53	53.53	53.53	63,100
13 Apr 11	54.06000 +0.15	54.78	53.55	53.91	54,000
12 Apr 11	53.91000 -0.91	54.59	53.52	54.44	41,200
11 Apr 11	54.82000 -0.64	55.86	54.80	55.86	16,200
08 Apr 11	55.46000 -0.66	56.50	55.24	56.50	18,400
07 Apr 11	56.12000 -0.80	57.55	55.27	55.27	28,500
06 Apr 11	56.92000 +0.35	57.71	56.05	56.61	31,700
05 Apr 11	56.57000 +1.23	57.14	55.41	55.41	42,700
04 Apr 11	55.34000 -0.49	56.48	55.26	55.96	68,200
01 Apr 11	55.83000 -0.51	57.25	55.82	56.67	44,100
31 Mar 11	56.34000 -0.37	56.96	55.78	56.78	35,500
30 Mar 11	56.71000 +1.02	56.88	55.69	55.87	30,800
29 Mar 11	55.69000 -0.45	56.69	55.60	56.18	30,200
28 Mar 11	56.14000 +0.12	56.57	56.03	56.43	18,400
25 Mar 11	56.02000 +0.45	56.50	55.11	55.73	23,100
24 Mar 11	55.57000 +0.46	56.00	55.21	55.62	17,900
23 Mar 11	55.11000 +0.84	55.63	54.00	54.08	48,700
22 Mar 11	54.27000 -0.21	54.91	53.95	54.60	39,700
21 Mar 11	54.48000 +1.32	54.78	53.26	53.83	92,500
18 Mar 11	53.16000 +0.69	53.23	52.13	53.16	40,200
17 Mar 11	52.47000 -0.54	53.94	52.32	53.81	60,000
16 Mar 11	53.01000 -0.73	54.66	52.64	53.70	170,900
15 Mar 11	53.74000 +1.16	54.21	51.01	51.01	101,300
14 Mar 11	52.58000 -0.73	53.16	52.11	52.56	88,700
11 Mar 11	53.31000 -0.24	53.67	52.60	52.85	72,900
10 Mar 11	53.55000 -1.25	54.15	52.51	54.15	61,700
09 Mar 11	54.80000 -2.11	56.83	54.42	56.83	69,700
08 Mar 11	56.91000 +1.18	57.28	54.38	55.77	118,300
07 Mar 11	55.73000 -2.38	58.19	54.16	58.19	128,400
04 Mar 11	58.11000 -1.14	59.42	57.88	59.42	79,300
03 Mar 11	59.25000 +2.21	59.25	57.35	57.35	60,900
02 Mar 11	57.04000 -0.50	57.98	56.83	57.17	44,500
01 Mar 11	57.54000 -1.71	60.07	57.20	59.49	53,800
28 Feb 11	59.25000 +0.10	60.93	58.67	59.38	48,000
25 Feb 11	59.15000 +1.00	59.25	58.00	58.25	77,500
24 Feb 11	58.15000 +1.03	58.19	56.42	57.02	51,400
23 Feb 11	57.12000 -1.50	58.56	56.50	58.46	99,300
22 Feb 11	58.62000 -1.77	60.08	58.51	59.98	70,900
18 Feb 11	60.39000 -0.40	60.79	60.02	60.79	35,000
17 Feb 11	60.79000 -0.20	61.80	60.21	61.15	46,300
16 Feb 11	60.99000 -0.24	62.64	60.61	61.54	55,700
15 Feb 11	61.23000 -0.54	63.00	60.78	62.24	48,300
14 Feb 11	61.77000 +0.62	62.00	61.17	61.33	15,700
11 Feb 11	61.14700 +0.84	61.20	59.55	60.35	21,400
10 Feb 11	60.31000 +0.60	60.87	58.92	59.99	42,400
09 Feb 11	59.71000 -0.79	61.00	59.14	60.90	51,200
08 Feb 11	60.50000 +0.92	60.50	59.37	59.90	25,300
07 Feb 11	59.58000 +1.07	60.78	58.77	58.97	29,000
04 Feb 11	58.51000 -0.04	58.55	57.87	58.55	14,800
03 Feb 11	58.55000 -0.79	59.67	58.19	59.50	12,700
02 Feb 11	59.34000 -0.38	59.90	59.30	59.70	14,500
01 Feb 11	59.72000 +1.64	59.98	58.10	58.73	31,000
31 Jan 11	58.08000 +1.05	58.43	56.64	57.72	26,200
28 Jan 11	57.03000 -2.97	61.07	57.00	60.38	45,000
27 Jan 11	60.00000 -0.08	61.04	59.48	60.42	36,900
26 Jan 11	60.08000 +3.49	60.09	56.75	56.86	83,000
25 Jan 11	56.59000 -0.41	56.98	56.16	56.83	47,700
24 Jan 11	57.00000 +0.23	57.48	56.50	56.75	38,300
21 Jan 11	56.77000 +0.06	57.56	56.53	56.96	38,600
20 Jan 11	56.71000 -0.38	57.94	55.49	56.79	99,800
19 Jan 11	57.09000 -3.77	60.57	56.26	60.57	84,800
18 Jan 11	60.86000 -1.20	62.31	60.72	62.31	84,500
14 Jan 11	62.06000 +0.98	63.49	60.54	63.49	52,900
13 Jan 11	61.08000 +0.04	61.75	60.35	61.41	34,900
12 Jan 11	61.04000 +0.39	61.53	60.71	60.84	26,100
11 Jan 11	60.65000 +0.79	61.79	59.59	60.00	62,100
10 Jan 11	59.86000 +1.21	59.94	58.64	58.65	36,900
07 Jan 11	58.65000 +0.55	58.75	58.22	58.50	35,000
06 Jan 11	58.10000 -0.01	58.58	57.53	58.12	57,700
05 Jan 11	58.11000 +0.72	58.64	57.39	57.39	35,100
04 Jan 11	57.39000 -0.62	58.91	56.16	58.83	47,900
03 Jan 11	58.01000 +0.18	58.55	57.86	58.55	30,300
31 Dec 10	57.83000 -0.17	58.65	57.55	58.33	42,200
30 Dec 10	58.00000 +0.85	58.40	57.00	57.00	84,000
29 Dec 10	57.15000 +1.18	57.43	56.37	56.37	52,700
28 Dec 10	55.97000 -1.47	58.41	55.96	57.43	79,700
27 Dec 10	57.44000 -0.47	58.25	56.01	58.25	66,700
23 Dec 10	57.91000 +0.61	58.34	57.50	57.50	17,500
22 Dec 10	57.30000 +0.05	57.75	56.06	57.44	30,800
21 Dec 10	57.25000 +1.30	57.31	56.42	56.42	30,600
20 Dec 10	55.95000 +0.09	56.40	54.01	56.28	25,200
17 Dec 10	55.86000 -0.84	56.87	55.51	56.87	28,900
16 Dec 10	56.70000 +1.50	56.70	55.15	55.53	25,900
15 Dec 10	55.20000 +1.11	55.50	54.28	54.28	29,500
14 Dec 10	54.09000 -0.12	54.66	54.04	54.66	17,100
13 Dec 10	54.21000 +0.39	54.65	53.90	54.04	16,400
10 Dec 10	53.82000 +0.03	54.01	52.83	54.01	8,800
09 Dec 10	53.79000 -0.05	54.06	53.67	54.04	13,500
08 Dec 10	53.84000 +0.33	54.41	53.53	53.53	16,900
07 Dec 10	53.51500 +0.69	54.00	53.06	53.06	20,800
06 Dec 10	52.82000 -0.29	53.08	52.54	53.00	11,600
03 Dec 10	53.11000 +0.38	53.58	52.56	52.56	27,500
02 Dec 10	52.73000 +0.46	52.79	52.37	52.43	16,500
01 Dec 10	52.27000 +1.28	52.32	51.60	51.60	23,200
30 Nov 10	50.99000 -0.73	51.74	50.90	51.40	18,800
29 Nov 10	51.72000 +0.58	51.74	50.42	51.08	8,000
26 Nov 10	51.14000 -0.25	51.96	51.14	51.71	5,800
24 Nov 10	51.39000 +1.20	51.40	50.52	50.52	19,100
23 Nov 10	50.19000 -0.39	50.66	49.23	50.15	18,800
22 Nov 10	50.58000 -0.75	51.50	50.04	51.34	39,000
19 Nov 10	51.33000 +0.81	51.46	50.31	50.31	36,400
18 Nov 10	50.52000 +1.42	50.94	49.21	49.48	43,300
17 Nov 10	49.10000 +1.36	49.26	47.56	47.98	53,600
16 Nov 10	47.74000 -0.95	48.77	47.39	48.25	26,400
15 Nov 10	48.69000 +0.70	49.73	48.12	48.12	22,200
12 Nov 10	47.99000 -0.42	48.36	47.73	48.01	17,200
11 Nov 10	48.41000 -0.53	48.99	47.81	48.48	8,900
10 Nov 10	48.94000 +0.20	49.12	48.20	49.12	17,700
09 Nov 10	48.74000 -0.65	49.42	48.55	49.39	16,700
08 Nov 10	49.39000 +0.24	49.46	48.91	49.45	17,700
05 Nov 10	49.15000 +0.11	49.50	48.89	48.98	19,100
04 Nov 10	49.04000 +0.91	49.04	48.23	48.80	29,700
03 Nov 10	48.13000 +0.11	48.40	47.45	48.19	19,500
02 Nov 10	48.02000 +1.05	48.13	47.34	47.51	16,900
01 Nov 10	46.97000 -1.16	48.48	46.79	48.44	17,400
29 Oct 10	48.13000 +0.26	48.51	47.69	47.99	20,300
28 Oct 10	47.87000 +1.60	48.13	46.33	46.77	28,400
27 Oct 10	46.27000 +0.55	46.50	45.44	45.64	26,500
26 Oct 10	45.72000 +0.21	45.73	45.25	45.31	19,400
25 Oct 10	45.51000 -0.31	46.42	45.42	46.16	17,200
22 Oct 10	45.82000 +0.42	46.00	45.07	45.67	25,800
21 Oct 10	45.40000 -1.15	46.61	44.72	46.58	52,900
20 Oct 10	46.55000 +0.56	46.95	45.75	46.00	33,100
19 Oct 10	45.99000 -2.71	48.43	45.84	48.30	41,300
18 Oct 10	48.70000 +1.34	48.75	47.51	48.00	22,000
15 Oct 10	47.36000 -0.03	48.17	47.36	47.95	41,400
14 Oct 10	47.39000 +2.99	47.72	44.79	44.95	75,000
13 Oct 10	44.40000 +0.12	44.79	44.00	44.33	18,100
12 Oct 10	44.28000 -0.48	44.81	44.00	44.44	7,400
11 Oct 10	44.76000 +0.63	44.94	44.01	44.01	13,000
08 Oct 10	44.13000 +0.96	44.59	42.57	43.01	14,500
07 Oct 10	43.17000 -0.89	44.54	42.95	44.54	14,200
06 Oct 10	44.06000 -0.16	44.41	43.86	43.86	15,300
05 Oct 10	44.22000 +1.40	44.24	43.18	43.18	15,500
04 Oct 10	42.82000 -0.20	43.20	42.47	42.94	15,300
01 Oct 10	43.02000 -0.01	43.17	42.17	43.17	6,200
30 Sep 10	43.03000 -0.73	44.14	41.82	44.14	26,000
29 Sep 10	43.76000 +0.26	43.87	43.08	43.49	9,800
28 Sep 10	43.50000 -0.62	44.44	43.29	44.44	18,500
27 Sep 10	44.12000 +0.29	44.64	43.31	43.93	39,600
24 Sep 10	43.83000 +1.19	43.85	42.67	43.11	21,500
23 Sep 10	42.64000 -0.50	43.02	42.17	42.96	25,400
22 Sep 10	43.14000 -0.07	43.28	42.57	43.15	28,400
21 Sep 10	43.21000 -0.66	43.73	42.70	43.62	17,500
20 Sep 10	43.87000 +2.05	43.98	41.50	42.05	29,500
17 Sep 10	41.82000 +0.73	42.33	41.40	41.61	25,800
16 Sep 10	41.09000 -0.33	41.55	41.07	41.55	18,300
15 Sep 10	41.42000 +0.98	41.55	40.00	40.07	18,500
14 Sep 10	40.44000 +0.00	40.65	40.26	40.44	11,300
13 Sep 10	40.44000 +1.39	40.57	39.53	39.53	26,800
10 Sep 10	39.05000 -0.43	39.51	38.67	39.51	9,800
09 Sep 10	39.48000 -0.99	40.98	39.27	40.98	28,800
08 Sep 10	40.47000 +0.48	40.65	40.17	40.23	6,400
07 Sep 10	39.99000 -0.86	40.80	39.99	40.68	15,800
03 Sep 10	40.85000 +0.49	41.14	40.17	40.87	17,800
02 Sep 10	40.36000 +0.12	40.93	39.79	39.99	50,500
01 Sep 10	40.24000 +1.84	40.25	38.98	38.98	15,400
31 Aug 10	38.40000 -0.37	38.82	38.00	38.56	40,100
30 Aug 10	38.77000 -1.31	40.02	38.71	40.02	12,100
27 Aug 10	40.08000 +0.73	40.13	39.23	39.87	37,900
26 Aug 10	39.35000 -0.38	40.08	39.25	39.78	45,500
25 Aug 10	39.73000 +0.19	39.80	38.63	39.31	30,000
24 Aug 10	39.54000 -0.38	39.84	39.19	39.36	11,200
23 Aug 10	39.92000 -0.43	40.35	39.92	40.35	21,000
20 Aug 10	40.35000 +0.58	40.38	39.52	39.52	87,700
19 Aug 10	39.77320 -1.18	40.86	39.62	40.66	22,600
18 Aug 10	40.95000 +1.05	41.10	39.54	39.73	20,600
17 Aug 10	39.90000 +0.06	40.70	39.75	40.29	49,900
16 Aug 10	39.84000 +1.18	40.00	38.40	38.65	22,700
13 Aug 10	38.66000 -0.93	39.85	38.56	39.56	28,900
12 Aug 10	39.59000 -0.11	40.00	39.45	39.45	29,100
11 Aug 10	39.70000 -1.15	40.77	39.32	40.47	40,000
10 Aug 10	40.85000 -0.85	42.08	40.70	41.16	49,800
09 Aug 10	41.70000 -0.22	42.29	41.51	42.18	30,800
06 Aug 10	41.92000 -0.53	42.48	40.85	42.26	30,900
05 Aug 10	42.45000 -0.52	43.11	42.39	42.75	14,800
04 Aug 10	42.97000 +0.11	43.18	42.45	43.01	35,200
03 Aug 10	42.86000 -0.41	43.90	42.82	43.22	93,700
02 Aug 10	43.27000 +0.30	43.72	42.77	43.72	45,000
30 Jul 10	42.97000 -1.03	44.57	42.53	43.48	40,000
29 Jul 10	44.00000 -0.10	44.68	43.64	44.24	33,500
28 Jul 10	44.10000 -0.30	44.36	44.10	44.24	24,100
27 Jul 10	44.40000 -0.08	44.77	44.24	44.62	30,000
26 Jul 10	44.48000 +0.68	44.51	43.70	43.97	63,000
23 Jul 10	43.80000 -0.55	44.08	43.00	44.02	47,300
22 Jul 10	44.35000 -1.76	44.80	43.40	44.49	96,700
21 Jul 10	46.11000 +0.09	46.82	45.98	46.21	17,300
20 Jul 10	46.02000 +0.58	46.02	44.75	45.05	13,400
19 Jul 10	45.44000 +0.11	45.76	44.76	45.35	8,600
16 Jul 10	45.33000 -2.04	46.87	45.33	46.87	17,000
15 Jul 10	47.37000 -0.48	47.76	47.00	47.76	8,800
14 Jul 10	47.85000 +0.29	48.10	47.22	47.22	19,400
13 Jul 10	47.56000 +1.83	47.73	46.22	46.37	15,400
12 Jul 10	45.73000 -0.45	46.37	45.40	46.11	7,500
09 Jul 10	46.18000 +0.65	46.36	45.04	45.51	7,000
08 Jul 10	45.53000 +0.12	46.07	44.81	46.07	14,300
07 Jul 10	45.41000 +2.18	45.41	43.27	43.27	15,300
06 Jul 10	43.23000 -0.07	44.65	43.23	44.21	39,100
02 Jul 10	43.30000 -0.51	44.46	43.02	44.09	13,300
01 Jul 10	43.81000 +0.28	44.00	42.80	43.43	22,600
30 Jun 10	43.53000 +0.53	43.85	42.87	42.87	38,600
29 Jun 10	43.00000 -2.69	45.05	42.84	45.01	103,400
28 Jun 10	45.69000 -1.56	46.99	45.55	46.99	28,600
25 Jun 10	47.25000 +0.95	47.87	46.51	46.51	43,400
24 Jun 10	46.30000 +0.34	46.67	45.58	45.58	13,500
23 Jun 10	45.96000 -0.26	46.45	45.55	46.04	10,500
22 Jun 10	46.22000 -1.02	47.81	46.21	47.56	12,500
21 Jun 10	47.24000 -1.02	48.99	47.21	48.80	11,100
18 Jun 10	48.26000 +0.16	48.63	47.01	48.40	25,600
17 Jun 10	48.10000 +1.03	48.36	46.68	47.46	16,600
16 Jun 10	47.07000 +0.98	47.61	45.68	45.68	15,000
15 Jun 10	46.09000 +1.53	46.21	44.62	45.00	27,900
14 Jun 10	44.56000 -1.16	46.35	44.36	45.88	16,500
11 Jun 10	45.72000 +0.60	45.77	44.50	44.56	10,600
10 Jun 10	45.12000 +1.48	45.23	43.75	43.88	21,800
09 Jun 10	43.64000 -0.28	44.48	43.42	44.43	16,600
08 Jun 10	43.92000 +0.26	44.34	43.33	43.95	41,800
07 Jun 10	43.66000 -1.44	45.97	43.58	45.97	20,600
04 Jun 10	45.10000 -3.09	47.90	45.09	47.59	21,400
03 Jun 10	48.19000 +0.74	48.32	47.04	47.33	34,300
02 Jun 10	47.45000 +2.14	47.51	45.60	45.76	16,000
01 Jun 10	45.31000 -1.18	47.75	45.31	46.31	13,800
28 May 10	46.49000 -0.71	47.56	46.40	47.19	26,100
27 May 10	47.20000 +2.35	47.20	45.72	45.72	16,900
26 May 10	44.85000 -0.39	46.62	44.81	45.46	13,400
25 May 10	45.24000 -0.09	45.42	43.32	44.50	31,500
24 May 10	45.33000 +0.01	45.98	45.06	45.15	17,900
21 May 10	45.32000 -0.20	46.37	44.50	45.53	52,500
20 May 10	45.52000 -1.13	46.66	45.25	46.26	69,000
19 May 10	46.65000 -1.57	48.17	46.65	47.95	59,100
18 May 10	48.22000 -0.82	49.65	47.85	49.25	34,600
17 May 10	49.04000 -0.56	49.83	47.31	49.83	38,400
14 May 10	49.60000 -0.90	50.25	49.10	50.25	23,800
13 May 10	50.50000 -0.28	51.20	50.25	50.48	19,700
12 May 10	50.78000 +0.98	51.00	49.86	50.00	43,200
11 May 10	49.80000 +0.41	50.16	48.51	48.83	26,400
10 May 10	49.39000 +1.11	49.55	48.75	48.83	34,300
07 May 10	48.28000 -1.16	49.89	47.90	49.22	48,400
06 May 10	49.44000 +3.38	51.58	47.02	49.16	129,000
05 May 10	46.06000 -0.34	46.42	45.37	45.45	43,300
04 May 10	46.40000 -2.42	48.27	45.53	48.00	46,500
03 May 10	48.82000 +0.59	49.74	48.38	48.38	20,300
30 Apr 10	48.23000 -1.49	50.88	48.01	49.96	41,600
29 Apr 10	49.72000 +1.52	50.10	48.03	48.58	27,700
28 Apr 10	48.20000 -0.22	48.93	47.38	48.64	18,800
27 Apr 10	48.42000 +0.67	48.62	47.67	47.67	40,400
26 Apr 10	47.75000 +0.04	48.90	47.50	47.69	31,900
23 Apr 10	47.71000 -0.07	48.15	47.06	48.15	27,200
22 Apr 10	47.78000 -0.39	48.12	46.71	47.48	40,400
21 Apr 10	48.17000 +0.95	48.31	47.29	48.00	39,700
20 Apr 10	47.22000 +0.87	47.35	46.35	46.35	31,700
19 Apr 10	46.35000 -2.66	49.12	46.21	48.97	69,700
16 Apr 10	49.01000 -1.79	51.59	48.98	50.83	59,200
15 Apr 10	50.80000 +1.81	50.90	48.80	48.80	53,700
14 Apr 10	48.99000 +1.44	48.99	47.36	47.60	38,900
13 Apr 10	47.55000 +0.02	47.66	46.94	47.53	14,300
12 Apr 10	47.53000 +0.00	47.91	46.71	47.62	14,700
09 Apr 10	47.53000 -0.46	48.12	47.31	48.12	16,000
08 Apr 10	47.99000 -0.32	48.30	47.58	48.22	20,700
07 Apr 10	48.31000 -0.09	48.39	47.70	48.39	31,400
06 Apr 10	48.40000 +1.12	48.45	47.17	47.17	24,100
05 Apr 10	47.28000 +1.30	47.28	46.30	46.30	19,500
01 Apr 10	45.98000 +0.68	46.40	45.41	45.41	13,800
31 Mar 10	45.30000 -0.27	46.13	44.96	45.28	26,200
30 Mar 10	45.57000 +0.12	46.12	45.26	45.29	48,300
29 Mar 10	45.45000 -0.93	46.87	45.39	46.87	39,700
26 Mar 10	46.38000 -0.68	47.29	46.17	47.09	22,600
25 Mar 10	47.06000 -0.30	47.53	46.81	47.44	38,600
24 Mar 10	47.36000 -0.35	47.75	47.16	47.38	14,700
23 Mar 10	47.71000 +0.70	47.85	46.82	46.93	10,800
22 Mar 10	47.01000 +0.21	47.49	46.50	46.56	18,300
19 Mar 10	46.80000 -0.26	47.38	45.40	47.38	38,300
18 Mar 10	47.06000 -1.21	48.23	46.90	48.23	19,200
17 Mar 10	48.27000 -0.03	48.61	48.16	48.24	22,600
16 Mar 10	48.30000 +0.18	48.38	47.76	48.19	13,500
15 Mar 10	48.12000 +0.42	48.33	47.55	47.55	29,700
12 Mar 10	47.70000 -0.01	48.13	47.23	48.06	15,900
11 Mar 10	47.71000 +0.57	47.74	46.91	46.92	12,400
10 Mar 10	47.14000 -0.15	47.74	46.82	47.43	26,100
09 Mar 10	47.29000 -0.18	47.91	46.68	47.35	34,700
08 Mar 10	47.47000 -0.31	48.25	46.56	48.04	37,300
05 Mar 10	47.78000 +0.91	48.00	46.29	47.20	70,900
04 Mar 10	46.87000 +0.50	47.00	46.37	46.49	41,300
03 Mar 10	46.37000 -0.03	46.75	45.65	46.44	27,500
02 Mar 10	46.40000 +1.12	46.75	44.87	45.16	37,900
01 Mar 10	45.28000 +0.82	45.50	44.31	44.81	28,000
26 Feb 10	44.46000 +0.12	44.86	44.23	44.27	15,200
25 Feb 10	44.34000 -0.36	44.70	44.00	44.70	24,100
24 Feb 10	44.70000 +0.09	44.86	44.28	44.61	25,500
23 Feb 10	44.61000 +0.01	44.75	44.03	44.59	37,300
22 Feb 10	44.60000 +0.32	44.75	44.39	44.54	14,300
19 Feb 10	44.28000 +0.29	44.48	43.66	44.01	19,400
18 Feb 10	43.99000 +0.06	44.11	43.18	43.76	14,100
17 Feb 10	43.93000 +0.08	44.12	43.50	44.07	20,500
16 Feb 10	43.85000 +0.29	44.10	43.06	43.74	38,200
12 Feb 10	43.56000 +1.08	43.56	41.22	42.21	37,900
11 Feb 10	42.48000 +1.35	42.59	40.42	40.89	51,000
10 Feb 10	41.13000 +0.10	41.13	40.36	41.00	25,300
09 Feb 10	41.03000 +0.66	41.10	40.36	40.69	30,900
08 Feb 10	40.37000 -0.87	41.48	40.25	41.09	37,000
05 Feb 10	41.24000 +0.64	41.25	40.34	40.48	44,400
04 Feb 10	40.60000 -0.87	41.30	40.13	41.30	35,100
03 Feb 10	41.47000 +1.25	41.66	40.17	40.17	35,200
02 Feb 10	40.22000 -0.83	41.37	39.83	40.90	81,300
01 Feb 10	41.05000 -0.65	41.82	40.92	41.74	84,100
29 Jan 10	41.70000 -0.68	43.29	40.90	43.02	62,300
28 Jan 10	42.38000 -1.56	44.74	42.26	44.01	50,700
27 Jan 10	43.93500 +2.62	44.24	41.75	42.17	90,300
26 Jan 10	41.32000 -0.55	42.00	41.30	41.61	43,400
25 Jan 10	41.87000 -0.18	42.99	41.52	42.30	27,400
22 Jan 10	42.05000 -2.60	44.57	42.00	44.50	104,900
21 Jan 10	44.65000 -0.61	47.74	44.56	46.46	90,300
20 Jan 10	45.26000 -0.03	45.40	44.33	45.09	129,400
19 Jan 10	45.29000 +0.19	45.33	44.58	45.10	74,800
15 Jan 10	45.10000 -1.20	46.66	45.05	46.63	68,800
14 Jan 10	46.30000 +0.73	47.08	45.55	45.92	86,700
13 Jan 10	45.57000 +0.43	45.80	44.55	45.24	41,600
12 Jan 10	45.14000 +0.08	46.20	44.68	44.97	71,000
11 Jan 10	45.06000 +0.59	45.12	44.01	44.69	43,000
08 Jan 10	44.47000 +0.37	44.71	43.51	44.09	31,800
07 Jan 10	44.10000 -0.33	44.53	43.21	44.53	37,300
06 Jan 10	44.43000 +0.24	44.95	42.81	44.36	80,100
05 Jan 10	44.19000 +1.63	45.22	42.70	42.71	118,900
04 Jan 10	42.56000 +1.28	43.09	41.01	41.56	73,800
31 Dec 09	41.28000 +0.88	41.75	40.16	40.18	44,500
30 Dec 09	40.40000 +0.75	40.40	39.44	39.44	58,300
29 Dec 09	39.65000 +0.34	40.00	39.32	39.59	39,900
28 Dec 09	39.31000 +0.00	40.39	39.25	39.62	22,600

NVE Corp

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	68.36000 -34.71	76.99	67.01	73.15	480,355
21 Oct 26	103.07000 +1.02	105.57	102.28	104.17	162,935
20 Oct 26	102.05000 +1.47	102.30	99.12	100.00	150,599
19 Oct 26	100.58000 +1.45	103.75	99.54	102.90	122,933
16 Oct 26	99.13000 -4.57	103.21	98.00	102.93	106,201
15 Oct 26	103.70000 -0.47	104.29	100.24	101.99	65,409
14 Oct 26	104.17000 -6.57	109.10	103.95	108.77	74,156
13 Oct 26	110.74000 +0.53	111.43	108.04	109.23	61,572
12 Oct 26	110.21000 -3.61	113.14	109.75	113.14	92,310
09 Oct 26	113.82000 +2.37	115.09	111.43	112.51	113,220
08 Oct 26	111.45000 -0.47	112.46	108.01	111.30	85,029
07 Oct 26	111.92000 -4.61	115.61	109.97	114.13	132,000
06 Oct 26	116.53000 +2.40	117.65	113.50	115.37	105,776
05 Oct 26	114.13000 +2.71	114.74	109.48	111.63	90,382
02 Oct 26	111.42000 +0.62	114.15	111.11	112.37	61,718
01 Oct 26	110.80000 +0.72	112.20	109.61	111.73	87,645
30 Sep 26	110.08000 -0.99	112.72	109.99	111.97	98,429
29 Sep 26	111.07000 +1.26	111.85	108.70	111.11	69,622
28 Sep 26	109.81000 +0.68	109.95	106.68	108.00	85,433
25 Sep 26	109.13000 +2.48	109.55	106.77	108.23	76,959
24 Sep 26	106.65000 -2.17	108.07	104.05	107.58	95,533
23 Sep 26	108.82000 +0.99	109.13	105.00	107.86	112,618
22 Sep 26	107.83000 +3.89	108.10	103.57	103.57	130,608
21 Sep 26	103.94000 +3.37	104.50	98.61	102.08	130,981
18 Sep 26	100.57000 +0.02	101.22	98.47	100.71	125,184
17 Sep 26	100.55000 +3.06	101.40	98.81	100.77	61,879
16 Sep 26	97.49000 -0.22	100.38	96.00	99.35	138,399
15 Sep 26	97.71000 +0.45	98.50	95.87	98.12	93,593
14 Sep 26	97.26000 -3.25	98.71	94.15	94.22	89,410
11 Sep 26	100.51000 +2.89	102.08	99.08	99.08	108,859
10 Sep 26	97.62000 -1.44	99.97	96.53	96.55	74,280
09 Sep 26	99.06000 -2.91	103.18	98.63	101.58	141,673
08 Sep 26	101.97000 +1.57	103.06	100.76	101.00	124,994
04 Sep 26	100.40000 +1.84	101.45	99.30	99.82	113,075
03 Sep 26	98.56000 +0.06	100.81	97.17	98.35	128,623
02 Sep 26	98.50000 +0.71	98.67	96.05	97.15	77,132
01 Sep 26	97.79000 -2.33	99.43	96.25	96.48	105,152
31 Aug 26	100.12000 -0.77	102.50	97.22	101.28	137,055
28 Aug 26	100.89000 -6.19	105.58	99.06	105.39	124,688
27 Aug 26	107.08000 -0.04	112.42	107.00	109.00	74,938
26 Aug 26	107.12000 +0.28	108.50	105.60	107.76	89,325
25 Aug 26	106.84000 +0.17	110.05	105.02	109.25	89,162
24 Aug 26	106.67000 -3.22	110.81	105.17	109.43	131,454
21 Aug 26	109.89000 -0.21	111.98	108.10	111.70	142,130
20 Aug 26	110.09500 -1.18	112.00	108.80	109.61	114,407
19 Aug 26	111.28000 -3.50	115.90	104.52	115.90	180,635
18 Aug 26	114.78000 -6.31	118.82	114.58	118.82	117,732
17 Aug 26	121.09000 -0.16	124.31	119.23	121.69	169,627
14 Aug 26	121.25000 +4.92	121.46	115.60	116.93	173,949
13 Aug 26	116.33000 -5.89	123.00	116.04	121.06	203,518
12 Aug 26	122.22000 +5.35	124.21	119.32	120.56	133,969
11 Aug 26	116.87000 -1.49	122.71	114.67	118.54	181,315
10 Aug 26	118.36000 -7.58	127.84	118.08	127.84	152,785
07 Aug 26	125.94000 -3.49	132.42	125.59	129.76	153,870
06 Aug 26	129.42999 +2.65	130.42	124.96	126.00	141,700
05 Aug 26	126.78000 -0.95	131.79	125.05	126.59	153,165
04 Aug 26	127.73000 +4.81	130.94	124.18	125.81	207,786
03 Aug 26	122.92000 +6.65	123.52	112.00	115.09	200,334
31 Jul 26	116.27000 +1.45	118.68	112.08	116.24	203,734
30 Jul 26	114.82000 +2.56	115.68	107.76	115.68	228,206
29 Jul 26	112.26000 -4.35	117.00	111.42	114.67	258,269
28 Jul 26	116.61000 -0.77	117.73	108.68	114.00	289,253
27 Jul 26	117.38000 -0.17	124.37	112.08	119.01	249,699
24 Jul 26	117.55000 -16.66	135.00	112.31	133.14	512,575
23 Jul 26	134.21001 +47.53	134.93	106.38	107.36	810,572
22 Jul 26	86.68000 -1.45	89.21	85.98	86.36	140,554
21 Jul 26	88.13000 +3.44	89.75	85.07	86.73	185,516
20 Jul 26	84.69000 -1.62	88.50	83.83	87.25	264,787
17 Jul 26	86.31000 -0.59	90.06	83.09	83.19	253,324
16 Jul 26	86.90000 -1.62	88.21	84.52	87.00	326,241
15 Jul 26	88.52000 -1.91	91.75	85.80	91.35	384,560
14 Jul 26	90.43000 +2.13	92.88	89.05	90.76	228,769
13 Jul 26	88.30000 -2.48	90.98	86.63	88.50	274,279
10 Jul 26	90.78000 -1.84	93.61	90.00	92.72	242,418
09 Jul 26	92.62000 +1.65	96.04	92.10	93.42	335,706
08 Jul 26	90.97000 -1.16	94.20	90.08	91.76	338,583
07 Jul 26	92.13000 -6.95	98.24	88.50	96.85	162,104
06 Jul 26	99.08000 +0.86	104.46	98.50	100.05	190,428
02 Jul 26	98.22000 -7.75	107.43	96.44	105.97	218,796
01 Jul 26	105.97000 +1.42	110.52	101.44	103.50	297,718
30 Jun 26	104.55000 +5.95	104.78	99.62	100.00	289,227
29 Jun 26	98.60000 +2.42	99.65	94.22	95.44	357,189
26 Jun 26	96.18000 +1.86	96.66	90.47	91.25	389,202
25 Jun 26	94.32000 +3.15	96.10	89.56	93.50	118,479
24 Jun 26	91.17000 -5.35	96.03	89.53	96.03	115,788
23 Jun 26	96.52000 -14.18	103.62	95.81	102.10	173,244
22 Jun 26	110.70000 +0.24	113.58	108.30	111.34	167,976
18 Jun 26	110.46000 +8.69	111.37	105.65	105.65	568,439
17 Jun 26	101.77000 -6.19	109.71	101.26	107.29	215,330
16 Jun 26	107.96000 -6.40	115.43	107.52	113.79	331,553
15 Jun 26	114.36000 -2.56	121.20	110.16	118.57	134,784
12 Jun 26	116.92000 +3.07	119.40	111.56	114.00	180,169
11 Jun 26	113.85000 +9.15	113.89	106.90	106.94	211,863
10 Jun 26	104.70000 -0.47	109.25	101.19	103.83	423,274
09 Jun 26	105.17000 -1.70	110.00	97.53	108.17	625,850
08 Jun 26	106.87000 +4.76	109.70	104.64	105.54	213,749
05 Jun 26	102.11000 -6.97	106.35	101.23	106.35	210,539
04 Jun 26	109.08000 -0.94	112.30	104.82	106.43	148,553
03 Jun 26	110.02000 -2.40	114.36	107.55	111.92	191,126
02 Jun 26	112.41500 +11.47	113.25	101.20	101.21	188,593
01 Jun 26	100.95000 +3.01	101.68	94.43	96.00	141,998
29 May 26	97.94000 -2.92	102.97	95.72	100.78	155,942
28 May 26	100.86500 +6.63	101.11	92.24	93.01	159,182
27 May 26	94.23000 -2.53	97.43	92.91	96.74	150,940
26 May 26	96.76000 +5.51	97.34	90.26	93.92	230,173
22 May 26	91.25000 +3.69	93.76	89.43	90.00	159,943
21 May 26	87.56000 +3.56	89.00	82.25	83.68	136,585
20 May 26	84.00000 +1.64	84.33	81.96	82.72	116,085
19 May 26	82.36000 -1.75	84.30	80.48	82.54	152,103
18 May 26	84.11000 -5.63	89.38	82.05	89.14	129,186
15 May 26	89.74000 -2.92	90.86	86.62	89.82	156,768
14 May 26	92.66000 -2.94	95.46	91.26	95.46	177,150
13 May 26	95.60000 +3.71	101.99	95.11	96.85	262,913
12 May 26	91.89000 -3.45	94.42	88.05	94.22	198,895
11 May 26	95.34000 +5.13	110.03	92.00	99.98	372,001
08 May 26	90.21000 +1.62	95.25	86.00	88.28	108,516
07 May 26	88.59000 +2.31	90.00	77.00	82.33	123,926
06 May 26	86.28000 +1.30	87.76	81.71	86.83	115,316
05 May 26	84.98000 +1.05	87.32	84.07	84.57	80,496
04 May 26	83.93000 -3.27	88.86	81.58	88.86	106,981
01 May 26	87.20000 +4.41	88.11	83.05	83.05	101,609
30 Apr 26	82.79000 +5.10	85.65	78.71	79.83	99,944
29 Apr 26	77.69000 -1.41	79.30	75.00	78.88	56,928
28 Apr 26	79.10000 -1.66	80.42	78.64	79.96	59,647
27 Apr 26	80.76000 -1.41	82.64	79.46	82.64	58,494
24 Apr 26	82.17000 +3.86	84.42	79.17	79.17	88,998
23 Apr 26	78.31000 -5.97	85.38	76.77	84.17	144,833
22 Apr 26	84.28000 +2.04	84.50	82.79	83.04	93,061
21 Apr 26	82.24000 +1.07	84.61	81.00	81.00	98,261
20 Apr 26	81.17000 -1.19	83.99	80.55	82.60	42,633
17 Apr 26	82.36000 +2.60	82.87	79.82	80.41	54,146
16 Apr 26	79.76000 +0.93	79.81	78.07	78.83	36,579
15 Apr 26	78.83000 +2.19	78.83	76.10	76.55	51,538
14 Apr 26	76.64000 +0.11	78.29	76.16	77.50	53,783
13 Apr 26	76.53000 -0.08	77.01	75.30	75.30	30,217
10 Apr 26	76.61000 +0.54	77.56	75.89	76.07	35,245
09 Apr 26	76.07000 +2.08	76.57	73.80	73.80	49,221
08 Apr 26	73.99000 +2.50	74.75	71.89	73.38	55,410
07 Apr 26	71.49000 +1.26	71.63	69.08	69.55	89,760
06 Apr 26	70.23000 +0.95	70.90	69.22	69.64	131,122
02 Apr 26	69.28000 +0.97	69.69	66.50	67.05	72,145
01 Apr 26	68.31000 +2.81	68.38	66.65	66.65	34,078
31 Mar 26	65.50000 +0.49	66.50	64.17	65.55	40,333
30 Mar 26	65.01000 -0.45	65.88	64.28	65.12	33,268
27 Mar 26	65.46000 -1.12	66.99	65.36	66.13	31,081
26 Mar 26	66.58000 -1.14	67.65	66.35	67.14	21,233
25 Mar 26	67.72000 +0.42	68.88	66.51	68.88	25,732
24 Mar 26	67.30000 +0.91	68.89	65.90	66.78	46,619
23 Mar 26	66.39000 +0.15	68.99	66.36	67.78	29,739
20 Mar 26	66.24000 -0.16	66.90	65.25	66.50	62,012
19 Mar 26	66.40000 +0.79	67.79	65.12	65.26	23,923
18 Mar 26	65.61000 -3.46	69.56	65.61	68.40	29,006
17 Mar 26	69.07000 -0.36	71.02	67.98	70.89	40,763
16 Mar 26	69.43000 +2.05	70.36	68.05	68.05	28,977
13 Mar 26	67.38000 -0.99	68.96	66.81	68.57	48,089
12 Mar 26	68.37000 -1.62	69.78	67.74	69.03	29,405
11 Mar 26	69.99000 +1.82	70.72	67.47	67.47	30,062
10 Mar 26	68.16500 +0.47	70.72	67.01	70.72	51,243
09 Mar 26	67.69500 +0.71	68.80	65.01	65.66	38,163
06 Mar 26	66.98000 -0.57	68.02	66.59	66.59	35,658
05 Mar 26	67.55000 -1.68	69.93	67.44	68.68	19,485
04 Mar 26	69.23000 +0.99	72.56	68.77	68.77	25,191
03 Mar 26	68.24000 -1.63	68.95	67.01	67.90	24,909
02 Mar 26	69.87000 +1.03	69.99	68.00	68.43	23,720
27 Feb 26	68.84000 -1.53	70.13	68.56	69.21	28,837
26 Feb 26	70.37000 -1.00	70.75	68.56	70.51	42,265
25 Feb 26	71.37500 +2.29	72.17	69.47	70.14	45,169
24 Feb 26	69.08000 +2.23	70.60	67.40	67.40	29,370
23 Feb 26	66.85000 +0.94	67.18	65.21	65.80	29,348
20 Feb 26	65.91000 +0.25	66.71	65.03	65.03	19,630
19 Feb 26	65.66000 -0.30	67.70	64.53	66.00	31,009
18 Feb 26	65.96000 -0.14	67.06	65.02	66.06	24,542
17 Feb 26	66.09500 +0.01	66.48	63.30	65.96	61,783
13 Feb 26	66.08000 -0.56	67.97	65.99	66.64	25,757
12 Feb 26	66.63500 -0.99	68.30	65.35	68.10	35,157
11 Feb 26	67.62000 +1.80	67.96	66.30	67.11	34,308
10 Feb 26	65.82000 +0.54	66.95	65.03	65.72	41,052
09 Feb 26	65.28000 +0.58	66.07	63.47	65.00	51,886
06 Feb 26	64.70000 +1.41	65.39	63.93	64.67	48,291
05 Feb 26	63.29000 -1.27	64.50	63.02	63.80	45,006
04 Feb 26	64.56000 -1.41	67.05	63.02	66.73	50,679
03 Feb 26	65.97000 -1.49	67.70	64.81	67.47	58,094
02 Feb 26	67.46000 -0.03	68.42	65.13	66.98	104,212
30 Jan 26	67.49000 -4.56	72.00	67.28	70.73	108,085
29 Jan 26	72.05000 -0.23	72.40	70.00	72.15	52,422
28 Jan 26	72.28000 -1.70	73.94	71.85	73.94	45,450
27 Jan 26	73.98000 -0.04	75.35	73.35	74.46	39,460
26 Jan 26	74.02000 -2.10	75.98	73.50	75.79	47,140
23 Jan 26	76.12000 -0.59	77.28	72.94	76.14	84,851
22 Jan 26	76.71000 +8.26	82.30	74.57	77.58	182,504
21 Jan 26	68.45000 +0.20	70.15	67.93	69.00	46,388
20 Jan 26	68.25000 -0.08	69.57	66.13	67.43	45,813
16 Jan 26	68.33000 +2.11	68.89	66.36	66.80	41,332
15 Jan 26	66.22000 +1.18	68.10	65.06	65.25	49,822
14 Jan 26	65.04500 +1.33	65.32	63.76	63.76	37,407
13 Jan 26	63.71000 -0.14	65.45	63.55	64.49	40,594
12 Jan 26	63.85000 +0.16	64.38	62.67	63.25	42,315
09 Jan 26	63.69000 -0.03	64.93	63.51	63.92	25,107
08 Jan 26	63.72000 -1.23	64.75	62.54	64.49	45,237
07 Jan 26	64.95000 +1.00	65.22	62.56	64.08	45,405
06 Jan 26	63.95000 +1.30	65.51	62.53	62.53	84,973
05 Jan 26	62.65000 +1.20	64.24	61.52	61.52	33,009
02 Jan 26	61.45000 +2.12	62.11	59.51	59.94	49,858
31 Dec 25	59.33000 +0.41	60.24	58.72	59.29	61,883
30 Dec 25	58.92500 +0.13	59.60	58.20	59.10	71,549
29 Dec 25	58.79000 -2.30	61.50	58.63	61.00	83,805
26 Dec 25	61.09000 -1.15	62.42	60.91	62.42	82,607
24 Dec 25	62.24000 -1.48	63.69	61.71	63.69	38,790
23 Dec 25	63.72000 -1.57	65.42	63.52	64.83	52,885
22 Dec 25	65.29000 -1.85	68.12	64.91	67.32	49,536
19 Dec 25	67.14000 -4.02	70.89	66.80	70.75	225,576
18 Dec 25	71.16000 +0.23	73.42	70.97	71.99	44,780
17 Dec 25	70.93000 -0.34	71.59	70.12	71.24	43,566
16 Dec 25	71.27000 -0.01	74.05	71.07	71.15	50,665
15 Dec 25	71.28000 +0.63	72.87	70.26	71.04	59,336
12 Dec 25	70.65000 -2.66	73.89	69.92	73.74	44,877
11 Dec 25	73.31000 +0.83	73.62	71.81	72.75	43,242
10 Dec 25	72.48000 +2.76	72.85	69.77	69.95	49,806
09 Dec 25	69.72000 +0.48	71.61	69.41	69.41	51,200
08 Dec 25	69.24000 +1.25	69.47	67.86	68.83	53,523
05 Dec 25	67.99000 +0.52	69.18	67.34	67.70	67,765
04 Dec 25	67.47000 +1.25	67.57	65.59	65.59	36,510
03 Dec 25	66.22000 +3.27	66.46	63.42	63.51	48,210
02 Dec 25	62.95000 -0.70	64.50	62.71	64.24	57,138
01 Dec 25	63.65000 -0.29	64.42	62.88	63.26	48,138
28 Nov 25	63.94000 +1.27	64.06	62.37	62.89	49,698
26 Nov 25	62.67000 +0.60	63.89	61.54	61.54	50,359
25 Nov 25	62.07000 +1.96	62.26	60.36	60.36	59,124
24 Nov 25	60.11000 +0.40	61.13	59.65	59.79	64,777
21 Nov 25	59.71000 +2.29	60.93	57.22	57.22	37,797
20 Nov 25	57.42000 -0.82	59.97	57.21	59.87	33,885
19 Nov 25	58.24000 +0.16	59.21	58.08	58.52	37,512
18 Nov 25	58.08000 -1.41	59.62	57.36	59.29	65,622
17 Nov 25	59.49000 -2.46	61.95	59.48	61.67	65,230
14 Nov 25	61.95000 -1.37	63.99	61.64	62.08	48,415
13 Nov 25	63.32000 -1.85	64.78	62.65	64.44	38,022
12 Nov 25	65.17000 -0.12	66.26	64.38	65.32	32,512
11 Nov 25	65.29000 -0.16	65.79	64.45	65.73	93,396
10 Nov 25	65.45000 +0.48	66.00	64.72	65.59	21,819
07 Nov 25	64.97000 -0.03	65.46	63.22	64.81	51,294
06 Nov 25	65.00000 -2.32	67.12	64.81	67.12	69,103
05 Nov 25	67.32000 +1.64	67.79	66.08	67.47	22,849
04 Nov 25	65.68000 -1.96	67.31	65.61	66.49	25,618
03 Nov 25	67.64000 -1.41	69.14	67.43	68.10	31,018
31 Oct 25	69.05000 +0.65	69.75	67.52	68.45	30,269
30 Oct 25	68.40000 -3.60	71.99	67.98	71.39	37,722
29 Oct 25	72.00000 -0.31	73.56	71.54	72.36	43,855
28 Oct 25	72.31000 -0.19	73.61	71.82	72.50	28,894
27 Oct 25	72.50000 -0.27	75.67	72.19	74.18	41,356
24 Oct 25	72.77000 +0.60	74.45	72.25	73.65	33,216
23 Oct 25	72.17000 +1.57	79.98	71.49	72.27	91,850
22 Oct 25	70.60000 -2.65	73.24	70.01	73.24	31,394
21 Oct 25	73.25000 -0.30	74.74	71.90	72.99	21,998
20 Oct 25	73.55000 +1.58	73.55	71.45	72.97	36,540
17 Oct 25	71.97000 -1.42	73.00	70.85	72.64	39,742
16 Oct 25	73.39000 -1.98	75.98	73.03	75.98	50,954
15 Oct 25	75.37000 +2.84	75.43	73.13	73.13	48,306
14 Oct 25	72.53000 +2.03	73.31	68.30	69.99	47,150
13 Oct 25	70.50000 +3.25	70.53	67.99	67.99	29,165
10 Oct 25	67.25000 -3.16	70.87	67.22	70.63	37,626
09 Oct 25	70.41000 +2.67	70.65	67.20	67.31	29,442
08 Oct 25	67.74000 +0.84	68.43	66.82	66.82	61,363
07 Oct 25	66.90000 -1.58	69.89	66.42	68.50	28,793
06 Oct 25	68.48000 +0.04	70.26	68.44	68.44	43,925
03 Oct 25	68.44000 +1.86	68.77	66.53	66.53	35,028
02 Oct 25	66.58000 +1.35	67.49	65.00	65.12	47,135
01 Oct 25	65.23000 -0.04	65.55	64.58	64.75	38,359
30 Sep 25	65.27000 +0.17	65.41	64.38	64.78	29,020
29 Sep 25	65.10000 -0.07	65.79	64.86	65.73	29,121
26 Sep 25	65.17000 -0.61	66.03	65.02	65.51	18,561
25 Sep 25	65.78000 -0.80	66.68	65.48	65.69	21,020
24 Sep 25	66.58000 -0.51	67.15	66.08	66.75	29,763
23 Sep 25	67.09000 +0.09	67.46	66.14	66.70	41,859
22 Sep 25	67.00000 +0.86	67.56	66.02	66.34	47,548
19 Sep 25	66.14000 -0.89	67.14	65.87	67.00	132,191
18 Sep 25	67.03000 +1.03	67.26	65.87	66.13	41,073
17 Sep 25	66.00000 -1.05	67.53	65.05	67.33	38,752
16 Sep 25	67.05000 -0.54	68.58	66.79	67.87	30,516
15 Sep 25	67.59500 -0.32	68.50	67.09	68.09	33,999
12 Sep 25	67.91000 +0.16	68.22	66.71	67.96	25,809
11 Sep 25	67.75000 +2.15	67.99	65.33	65.33	33,279
10 Sep 25	65.60000 -0.42	65.78	64.94	65.70	21,863
09 Sep 25	66.02000 -0.91	67.00	65.57	66.54	23,137
08 Sep 25	66.93000 +0.21	67.77	66.84	67.15	38,733
05 Sep 25	66.72500 +1.46	67.00	64.70	65.80	42,401
04 Sep 25	65.26000 +1.86	65.57	63.76	63.76	24,581
03 Sep 25	63.40000 -0.59	63.99	63.01	63.99	33,491
02 Sep 25	63.99000 -0.59	64.58	63.52	64.00	27,680
29 Aug 25	64.58000 -1.43	65.97	64.35	65.93	27,860
28 Aug 25	66.01000 +1.25	66.06	65.01	65.11	25,975
27 Aug 25	64.76000 +0.09	65.07	64.01	64.51	19,553
26 Aug 25	64.67000 -0.26	66.67	64.66	65.03	35,210
25 Aug 25	64.93000 -1.93	66.51	64.81	66.48	39,467
22 Aug 25	66.86000 +3.85	67.11	63.24	63.24	55,177
21 Aug 25	63.01000 +0.30	63.87	62.59	62.59	95,738
20 Aug 25	62.71000 -1.57	64.90	62.53	64.28	96,976
19 Aug 25	64.28000 +0.60	64.71	63.81	64.03	56,864
18 Aug 25	63.68000 +0.67	63.90	62.88	63.40	30,924
15 Aug 25	63.01000 -0.34	63.68	62.51	63.68	32,432
14 Aug 25	63.35000 -0.37	63.68	62.09	63.00	32,905
13 Aug 25	63.72000 -0.07	65.00	63.26	64.19	44,818
12 Aug 25	63.79000 +2.30	64.03	61.78	61.78	40,915
11 Aug 25	61.49000 -0.17	62.06	60.50	61.76	49,272
08 Aug 25	61.66000 -0.06	62.64	60.50	61.97	53,840
07 Aug 25	61.72000 -0.60	62.58	60.59	62.58	45,553
06 Aug 25	62.32000 +2.53	62.33	59.25	59.41	53,320
05 Aug 25	59.79000 -0.39	60.56	59.47	60.56	33,585
04 Aug 25	60.18000 -0.61	60.41	59.19	60.41	62,738
01 Aug 25	60.79000 -2.54	62.45	60.40	61.78	65,544
31 Jul 25	63.33000 -0.24	64.10	62.00	62.94	75,260
30 Jul 25	63.57000 -0.67	64.72	62.92	64.72	42,859
29 Jul 25	64.24000 +1.07	64.99	62.87	63.80	39,115
28 Jul 25	63.17000 -0.27	64.27	62.38	64.27	45,042
25 Jul 25	63.44000 -0.30	64.58	62.92	64.18	74,223
24 Jul 25	63.74000 -16.92	78.63	63.34	78.63	119,836
23 Jul 25	80.66000 +0.56	81.47	79.36	80.01	41,247
22 Jul 25	80.10000 -0.96	81.60	79.50	80.98	54,965
21 Jul 25	81.06000 +1.39	81.88	80.15	80.43	38,562
18 Jul 25	79.67000 -0.50	80.63	79.26	80.63	43,848
17 Jul 25	80.17000 +1.18	80.91	78.50	78.69	56,891
16 Jul 25	78.99000 +1.14	79.12	77.12	77.52	58,376
15 Jul 25	77.85000 +1.33	78.28	75.92	76.28	97,507
14 Jul 25	76.52000 +0.89	76.63	74.67	76.14	86,067
11 Jul 25	75.63000 -0.87	76.39	75.02	76.28	112,166
10 Jul 25	76.50000 +0.43	77.23	75.45	75.45	73,718
09 Jul 25	76.07000 +0.59	76.58	74.63	75.47	133,471
08 Jul 25	75.48000 +0.88	76.43	74.65	75.00	168,702
07 Jul 25	74.60000 -1.90	76.35	74.34	75.80	74,018
03 Jul 25	76.50000 +0.11	77.25	75.33	75.98	103,664
02 Jul 25	76.39000 +2.34	76.39	73.48	73.68	94,563
01 Jul 25	74.05000 +0.44	75.40	72.48	73.07	82,752
30 Jun 25	73.61000 -0.42	74.25	71.05	74.20	84,568
27 Jun 25	74.03000 -0.27	74.28	72.89	73.98	169,240
26 Jun 25	74.30000 +1.40	74.30	70.41	72.77	53,955
25 Jun 25	72.90000 +1.35	72.94	71.07	71.75	100,168
24 Jun 25	71.55000 +0.82	72.45	71.05	71.05	66,890
23 Jun 25	70.73000 +1.23	70.76	68.31	68.31	30,387
20 Jun 25	69.50000 -0.43	70.27	67.81	70.27	122,456
18 Jun 25	69.93000 -0.33	71.76	69.10	70.21	66,009
17 Jun 25	70.26000 -1.07	72.32	70.03	70.67	122,102
16 Jun 25	71.33000 +2.81	71.91	69.40	69.67	60,276
13 Jun 25	68.52000 -3.41	71.03	68.36	70.84	37,853
12 Jun 25	71.93000 -1.45	72.82	70.84	72.82	49,380
11 Jun 25	73.38000 -0.11	73.88	72.21	73.88	58,453
10 Jun 25	73.49000 -0.86	75.50	73.00	73.98	52,767
09 Jun 25	74.35000 +1.91	74.54	72.88	73.24	120,367
06 Jun 25	72.44000 +1.05	73.50	71.43	72.59	138,786
05 Jun 25	71.39000 -0.42	71.95	70.02	71.86	190,900
04 Jun 25	71.81000 -0.07	72.70	70.39	71.42	61,586
03 Jun 25	71.88000 +2.22	71.92	67.94	69.58	118,309
02 Jun 25	69.66000 -1.50	72.06	69.53	71.16	112,883
30 May 25	71.16000 -1.92	74.21	71.15	72.53	224,528
29 May 25	73.08000 +0.31	74.29	72.73	73.41	30,640
28 May 25	72.77000 -1.52	74.95	72.54	74.95	25,099
27 May 25	74.28500 +2.54	74.85	71.12	72.93	27,673
23 May 25	71.75000 -1.41	73.46	69.55	71.38	26,867
22 May 25	73.16000 +1.85	73.69	70.43	70.80	23,354
21 May 25	71.31000 +1.08	73.00	69.50	69.52	40,482
20 May 25	70.23000 -0.08	71.25	69.86	71.25	16,306
19 May 25	70.31000 -1.89	71.20	69.64	69.64	15,293
16 May 25	72.19500 +1.17	72.76	70.33	71.15	38,425
15 May 25	71.03000 +0.95	72.30	69.76	69.76	50,108
14 May 25	70.08000 -0.57	71.07	69.10	69.10	17,639
13 May 25	70.65000 +0.50	71.85	69.79	71.02	15,234
12 May 25	70.15000 +2.51	72.30	69.39	69.86	20,383
09 May 25	67.64000 +0.09	68.27	66.32	67.21	12,601
08 May 25	67.55000 +6.89	69.91	64.90	65.94	31,789
07 May 25	60.66000 +0.02	61.52	60.29	60.51	14,147
06 May 25	60.64000 -0.63	61.27	60.35	60.64	11,357
05 May 25	61.27000 -0.93	62.15	61.21	61.62	13,751
02 May 25	62.20000 +1.92	62.94	60.34	60.94	20,836
01 May 25	60.28000 +2.17	60.78	57.00	58.79	32,045
30 Apr 25	58.11000 -0.22	58.55	56.35	58.23	17,668
29 Apr 25	58.33000 -0.16	60.00	57.54	58.36	20,758
28 Apr 25	58.49000 +0.02	58.99	57.49	58.09	21,655
25 Apr 25	58.47000 +0.63	58.68	57.02	57.02	13,676
24 Apr 25	57.84000 +1.20	58.53	57.00	57.11	24,634
23 Apr 25	56.64000 -0.68	59.31	56.60	59.31	22,793
22 Apr 25	57.32000 +0.69	57.86	56.24	57.62	15,770
21 Apr 25	56.63000 -0.46	56.63	55.47	56.02	20,015
17 Apr 25	57.09000 +0.12	57.67	55.86	56.97	27,135
16 Apr 25	56.97000 -1.37	57.46	55.85	57.30	27,662
15 Apr 25	58.34000 +0.19	58.96	57.69	58.20	21,853
14 Apr 25	58.15000 +1.16	59.27	56.52	57.57	35,371
11 Apr 25	56.99000 +1.26	57.03	55.00	55.75	30,107
10 Apr 25	55.73000 -4.55	58.20	54.31	58.20	28,934
09 Apr 25	60.28000 +6.16	61.75	51.50	53.77	64,930
08 Apr 25	54.12000 -1.98	58.29	52.75	57.47	43,833
07 Apr 25	56.10000 -1.67	59.31	55.18	56.29	43,356
04 Apr 25	57.77000 -0.90	58.53	56.11	57.01	40,931
03 Apr 25	58.66500 -4.97	61.10	57.00	61.10	34,539
02 Apr 25	63.63000 +0.08	63.67	62.38	62.66	27,435
01 Apr 25	63.55000 -0.19	64.76	63.06	63.30	13,404
31 Mar 25	63.74000 -1.25	65.35	62.96	63.50	42,356
28 Mar 25	64.99000 -2.09	67.00	64.71	67.00	12,878
27 Mar 25	67.08000 -0.40	67.09	65.45	67.00	14,820
26 Mar 25	67.48000 -0.14	67.80	66.60	66.95	16,313
25 Mar 25	67.62000 +0.32	68.46	66.75	67.39	14,192
24 Mar 25	67.30000 +1.31	68.00	65.73	66.85	18,956
21 Mar 25	65.99000 +0.59	66.60	63.65	64.46	47,414
20 Mar 25	65.40000 -0.72	66.20	65.25	65.55	14,521
19 Mar 25	66.12000 -0.41	67.00	66.11	67.00	9,957
18 Mar 25	66.53000 +0.59	66.64	64.95	65.22	21,288
17 Mar 25	65.94000 +0.54	66.16	64.99	64.99	20,899
14 Mar 25	65.40000 +1.11	66.56	63.81	65.09	15,908
13 Mar 25	64.29000 -0.46	65.67	63.94	64.94	16,995
12 Mar 25	64.75000 -0.08	66.13	64.05	65.13	23,775
11 Mar 25	64.83000 -0.55	66.22	64.64	65.70	17,106
10 Mar 25	65.38000 -2.03	66.61	65.00	66.60	15,562
07 Mar 25	67.41000 +0.89	67.80	65.09	65.09	16,371
06 Mar 25	66.52000 +0.47	66.52	64.48	65.13	20,595
05 Mar 25	66.05000 +1.93	66.27	64.28	64.72	23,027
04 Mar 25	64.12000 -1.32	65.92	63.89	65.00	37,419
03 Mar 25	65.44000 -3.40	68.65	65.00	68.64	24,654
28 Feb 25	68.84000 +0.65	69.81	67.82	68.56	25,748
27 Feb 25	68.19000 -2.24	70.75	68.14	70.75	21,515
26 Feb 25	70.43000 -0.40	72.44	70.43	70.97	17,034
25 Feb 25	70.83000 -0.89	72.34	70.70	72.29	21,777
24 Feb 25	71.72000 -2.10	73.85	71.62	73.85	17,230
21 Feb 25	73.82000 -2.46	76.66	73.78	76.56	30,928
20 Feb 25	76.28000 -0.34	78.00	75.87	76.80	13,232
19 Feb 25	76.62000 +0.12	77.88	75.30	76.45	19,522
18 Feb 25	76.50000 +2.18	77.42	74.16	74.16	23,691
14 Feb 25	74.32000 +1.37	74.64	73.00	73.31	16,314
13 Feb 25	72.95000 +1.10	73.17	71.53	71.80	14,222
12 Feb 25	71.85000 -0.34	73.27	71.14	71.14	19,504
11 Feb 25	72.19000 +0.82	72.30	70.30	70.32	17,609
10 Feb 25	71.37500 +0.72	71.42	69.64	70.68	22,147
07 Feb 25	70.65000 -1.15	71.31	69.88	71.31	28,426
06 Feb 25	71.80000 -0.15	73.00	71.28	71.94	16,931
05 Feb 25	71.95000 +1.02	73.25	70.75	71.23	21,396
04 Feb 25	70.93000 +1.49	71.17	68.39	68.71	30,509
03 Feb 25	69.44000 -2.22	70.07	67.86	69.15	32,431
31 Jan 25	71.66000 -0.04	72.59	69.80	71.23	81,181
30 Jan 25	71.70000 +1.99	72.20	70.41	70.82	27,538
29 Jan 25	69.71000 +0.05	70.30	68.50	70.20	20,377
28 Jan 25	69.66000 +0.62	70.10	67.79	69.22	25,529
27 Jan 25	69.04000 -1.31	71.41	67.35	70.03	34,893
24 Jan 25	70.35000 -1.57	73.13	69.05	72.34	38,371
23 Jan 25	71.92000 -10.06	79.05	68.73	76.47	71,860
22 Jan 25	81.98000 -0.18	84.64	80.06	82.73	27,341
21 Jan 25	82.16000 +0.94	83.60	81.39	81.45	14,406
17 Jan 25	81.22000 +1.46	81.54	79.98	81.54	23,192
16 Jan 25	79.76000 -1.88	81.44	79.60	81.44	19,038
15 Jan 25	81.64000 +1.61	82.29	81.22	81.39	16,095
14 Jan 25	80.03000 +0.38	80.93	79.43	79.77	21,134
13 Jan 25	79.65000 +0.94	80.46	77.54	77.75	16,712
10 Jan 25	78.71000 -2.90	80.15	76.75	80.15	22,623
08 Jan 25	81.61000 -2.50	83.50	81.33	83.50	18,760
07 Jan 25	84.11000 -2.44	88.50	83.66	87.20	31,827
06 Jan 25	86.55000 +0.52	88.00	86.19	86.80	19,512
03 Jan 25	86.03000 +3.41	86.72	82.50	83.49	30,169
02 Jan 25	82.62000 +1.19	83.98	81.53	81.53	30,489
31 Dec 24	81.43000 +0.13	82.14	80.47	81.21	13,372
30 Dec 24	81.30000 -1.10	82.15	80.79	81.69	17,455
27 Dec 24	82.40000 -1.99	84.05	80.49	83.49	19,919
26 Dec 24	84.39000 +1.59	85.00	83.84	83.89	18,915
24 Dec 24	82.80000 +1.89	83.48	81.26	81.56	13,997
23 Dec 24	80.91000 +3.41	81.50	77.74	78.00	34,757
20 Dec 24	77.50000 +1.34	78.44	75.30	75.48	63,856
19 Dec 24	76.16000 -3.05	80.01	76.16	79.34	23,135
18 Dec 24	79.21000 +0.52	83.49	78.35	79.10	45,741
17 Dec 24	78.69000 -1.07	79.80	77.05	79.80	25,134
16 Dec 24	79.76000 +1.74	80.20	77.46	77.72	20,871
13 Dec 24	78.02000 +0.90	78.43	77.00	77.00	18,247
12 Dec 24	77.12000 +0.12	77.18	76.54	76.54	9,361
11 Dec 24	77.00000 +0.42	78.00	75.72	76.53	43,499
10 Dec 24	76.58000 -0.96	77.65	75.74	77.65	13,445
09 Dec 24	77.54000 +1.41	78.23	75.84	75.84	15,769
06 Dec 24	76.13000 +0.28	76.28	75.24	76.28	11,907
05 Dec 24	75.85000 -1.71	76.00	74.72	76.00	19,348
04 Dec 24	77.56000 -0.86	78.10	76.00	78.10	18,619
03 Dec 24	78.42000 -0.93	79.74	77.66	79.50	12,234
02 Dec 24	79.35000 +2.07	79.65	77.99	78.30	12,092
29 Nov 24	77.28000 +0.19	78.10	76.94	77.91	9,902
27 Nov 24	77.09000 +0.25	78.11	76.00	78.11	17,189
26 Nov 24	76.84000 -4.81	80.89	76.26	80.89	17,688
25 Nov 24	81.65000 +0.68	83.83	81.19	81.19	25,045
22 Nov 24	80.97000 +2.55	80.97	78.19	78.19	17,106
21 Nov 24	78.42000 +2.84	78.42	75.55	75.55	14,615
20 Nov 24	75.58000 +0.18	75.58	74.31	75.01	14,260
19 Nov 24	75.40000 +0.78	76.23	74.12	74.65	12,397
18 Nov 24	74.62000 -0.36	76.00	74.27	74.50	27,124
15 Nov 24	74.98000 -1.45	76.63	74.50	76.63	13,132
14 Nov 24	76.43000 -0.70	76.80	76.43	76.80	9,106
13 Nov 24	77.13000 -1.92	80.40	77.13	79.72	27,830
12 Nov 24	79.05000 -2.95	82.05	78.05	82.05	14,879
11 Nov 24	82.00000 -0.95	82.65	81.43	82.65	23,250
08 Nov 24	82.95000 +0.99	83.41	82.11	82.51	11,130
07 Nov 24	81.96000 -0.22	83.49	81.73	81.73	15,239
06 Nov 24	82.18000 +7.65	83.00	76.08	77.39	29,466
05 Nov 24	74.53000 +0.21	74.89	73.31	74.38	21,439
04 Nov 24	74.32000 -1.60	75.80	74.03	75.30	10,154
01 Nov 24	75.92000 +0.55	76.18	74.65	75.40	11,455
31 Oct 24	75.37000 -1.43	76.23	74.53	76.23	10,035
30 Oct 24	76.80000 -1.14	78.66	76.65	77.77	9,271
29 Oct 24	77.94000 -0.63	78.23	77.11	77.74	10,496
28 Oct 24	78.57000 +2.15	78.75	76.40	76.74	12,805
25 Oct 24	76.42000 +0.17	76.94	76.12	76.94	7,713
24 Oct 24	76.25000 -0.79	78.50	75.11	76.57	10,262
23 Oct 24	77.04000 -1.98	79.50	76.08	79.50	10,285
22 Oct 24	79.02000 -0.49	79.90	78.21	79.90	10,867
21 Oct 24	79.51000 -0.23	79.82	78.76	78.76	12,567
18 Oct 24	79.74000 -1.26	81.11	79.18	81.05	10,549
17 Oct 24	81.00000 +0.79	81.50	80.39	80.39	6,521
16 Oct 24	80.21000 +1.26	81.33	78.16	78.16	22,845
15 Oct 24	78.95000 -0.51	80.39	78.95	80.18	9,785
14 Oct 24	79.46000 -0.23	79.54	78.77	79.39	9,399
11 Oct 24	79.69000 +0.78	80.56	78.33	78.33	16,798
10 Oct 24	78.91000 -0.20	79.19	77.49	77.82	12,451
09 Oct 24	79.11000 +0.68	79.82	78.51	79.44	7,951
08 Oct 24	78.43000 +0.66	78.66	78.00	78.11	8,725
07 Oct 24	77.77000 -0.92	78.51	77.43	77.52	8,489
04 Oct 24	78.69000 +0.72	79.58	78.69	79.39	9,470
03 Oct 24	77.97000 -0.33	78.76	77.71	78.14	14,788
02 Oct 24	78.30000 +1.33	79.01	77.49	77.49	12,363
01 Oct 24	76.97000 -2.90	78.99	76.40	78.99	18,669
30 Sep 24	79.87000 -0.53	81.10	78.99	81.10	18,193
27 Sep 24	80.40000 +0.14	81.80	80.14	80.74	17,127
26 Sep 24	80.26000 +0.77	81.30	80.07	81.30	21,113
25 Sep 24	79.49000 -0.52	80.66	79.12	80.66	10,828
24 Sep 24	80.01000 +1.59	81.05	78.30	79.00	18,557
23 Sep 24	78.42000 +1.25	78.43	77.07	78.00	16,749
20 Sep 24	77.17000 -2.02	79.09	77.17	78.78	48,351
19 Sep 24	79.19000 +1.77	79.48	78.47	78.82	13,528
18 Sep 24	77.42000 +0.95	79.89	76.38	76.49	17,484
17 Sep 24	76.47000 +1.13	76.91	75.41	76.00	33,285
16 Sep 24	75.34000 -2.26	76.49	74.76	76.49	16,213
13 Sep 24	77.60000 +1.88	78.24	75.82	76.59	28,541
12 Sep 24	75.72000 +0.38	76.85	75.72	76.55	12,951
11 Sep 24	75.34000 -0.50	75.51	74.55	74.55	23,325
10 Sep 24	75.84000 +0.80	76.37	75.31	75.31	11,538
09 Sep 24	75.04000 +0.49	75.82	74.37	75.13	14,695
06 Sep 24	74.55000 -1.56	76.36	74.10	76.36	14,279
05 Sep 24	76.11000 -2.23	78.51	76.08	78.41	13,167
04 Sep 24	78.34000 -0.44	79.70	78.31	78.78	22,939
03 Sep 24	78.78000 -4.97	83.15	78.46	83.01	35,545
30 Aug 24	83.75000 -0.06	84.51	81.80	84.47	27,556
29 Aug 24	83.81000 +1.91	84.70	82.60	82.60	21,441
28 Aug 24	81.90000 -1.66	83.80	81.89	83.73	14,859
27 Aug 24	83.56000 -0.16	84.09	82.00	83.15	33,734
26 Aug 24	83.72000 -0.28	85.07	82.38	84.80	18,663
23 Aug 24	84.00000 +3.42	84.28	81.00	81.00	34,981
22 Aug 24	80.58000 -1.61	82.80	80.38	82.42	56,878
21 Aug 24	82.19000 +1.76	82.19	79.81	80.42	11,960
20 Aug 24	80.43000 -0.80	81.08	80.10	81.08	11,927
19 Aug 24	81.23000 +0.09	81.30	80.30	80.52	24,712
16 Aug 24	81.14000 -0.11	82.00	79.70	80.79	45,866
15 Aug 24	81.25000 +2.12	82.27	79.96	80.93	11,755
14 Aug 24	79.13000 -0.67	81.13	77.65	79.95	28,035
13 Aug 24	79.80000 +2.00	80.35	77.00	80.35	17,297
12 Aug 24	77.80000 -0.90	79.55	77.80	78.65	10,719
09 Aug 24	78.70000 -0.70	79.38	78.54	79.18	14,865
08 Aug 24	79.40000 +2.11	80.23	76.51	78.66	11,441
07 Aug 24	77.29000 -2.16	81.06	77.26	81.06	15,326
06 Aug 24	79.45000 -0.61	80.96	78.01	80.27	22,189
05 Aug 24	80.06000 -3.75	82.61	78.81	78.95	36,136
02 Aug 24	83.81000 +0.01	84.05	78.95	80.98	35,721
01 Aug 24	83.80000 -5.50	89.00	82.88	88.39	32,597
31 Jul 24	89.30000 +5.78	89.98	82.31	82.31	118,495
30 Jul 24	83.52000 -0.09	84.23	80.98	84.21	55,857
29 Jul 24	83.61000 -1.50	85.23	81.82	84.11	21,759
26 Jul 24	85.11000 +0.89	85.26	82.94	84.57	47,902
25 Jul 24	84.22000 -0.29	87.98	82.67	84.99	48,885
24 Jul 24	84.51000 -4.02	87.14	84.03	87.14	24,212
23 Jul 24	88.53000 +6.56	88.99	81.44	81.44	46,124
22 Jul 24	81.97000 +1.00	83.44	79.76	81.35	59,337
19 Jul 24	80.97000 +0.24	81.57	79.39	80.99	34,581
18 Jul 24	80.73000 +0.38	83.24	79.29	80.10	20,071
17 Jul 24	80.35000 -1.76	83.13	79.71	81.98	54,745
16 Jul 24	82.11000 +5.01	82.24	76.68	77.85	25,330
15 Jul 24	77.10000 +0.00	78.99	76.20	77.32	33,932
12 Jul 24	77.10000 +0.82	78.41	76.78	76.78	8,942
11 Jul 24	76.28000 +3.64	76.36	74.00	74.35	38,815
10 Jul 24	72.64000 +1.50	73.21	71.75	72.13	17,224
09 Jul 24	71.14000 -1.34	72.04	70.96	72.04	9,586
08 Jul 24	72.48000 +0.99	72.89	71.00	71.00	9,703
05 Jul 24	71.49000 -1.21	72.39	71.23	72.26	9,397
03 Jul 24	72.70000 +0.92	73.15	71.47	71.47	7,861
02 Jul 24	71.78000 -0.52	73.06	71.77	71.82	11,229
01 Jul 24	72.30000 -2.39	73.95	71.53	73.37	42,032
28 Jun 24	74.69000 +1.31	74.87	71.33	73.38	51,515
27 Jun 24	73.38000 +0.73	73.56	72.57	73.56	10,949
26 Jun 24	72.65000 -0.37	73.02	71.58	73.02	14,717
25 Jun 24	73.02000 +1.20	73.10	71.00	71.43	15,768
24 Jun 24	71.82000 +0.40	72.97	71.73	71.79	13,779
21 Jun 24	71.42000 +0.43	71.92	70.20	70.63	78,911
20 Jun 24	70.99000 -1.45	72.43	70.60	71.70	29,490
18 Jun 24	72.44000 -0.46	73.02	71.19	73.02	28,110
17 Jun 24	72.90000 -2.11	75.90	72.28	74.64	21,170
14 Jun 24	75.01000 -1.29	75.98	74.68	75.98	9,856
13 Jun 24	76.30000 -3.05	78.87	75.15	78.87	11,655
12 Jun 24	79.35000 +2.06	79.56	77.64	77.99	16,417
11 Jun 24	77.29000 +0.57	77.51	75.62	75.96	11,222
10 Jun 24	76.72000 -0.02	76.77	75.41	76.20	11,992
07 Jun 24	76.74000 -0.20	77.07	75.50	77.07	7,996
06 Jun 24	76.94000 -0.61	77.23	76.42	76.42	9,646
05 Jun 24	77.55000 +1.65	78.13	75.43	76.44	21,961
04 Jun 24	75.90000 -0.74	77.51	75.50	76.06	22,571
03 Jun 24	76.64000 -0.89	78.30	76.64	78.30	12,056
31 May 24	77.53000 +0.96	78.00	75.35	76.77	26,924
30 May 24	76.57000 +1.36	76.82	75.75	76.06	12,368
29 May 24	75.21000 -1.54	76.69	74.38	75.62	14,303
28 May 24	76.75000 -0.45	78.00	76.75	77.25	14,351
24 May 24	77.20000 +0.51	77.20	76.25	76.64	11,589
23 May 24	76.69000 -0.89	77.98	75.96	77.98	14,249
22 May 24	77.58000 +0.77	77.65	76.86	77.22	12,863
21 May 24	76.81000 +0.32	77.29	76.25	76.26	9,142
20 May 24	76.49000 -0.70	76.93	76.34	76.62	10,399
17 May 24	77.19000 +0.33	77.36	75.84	77.36	17,957
16 May 24	76.86000 -1.33	77.79	76.15	77.79	12,394
15 May 24	78.19000 +0.72	78.54	77.50	77.50	12,985
14 May 24	77.47000 +2.21	77.47	75.27	76.29	11,215
13 May 24	75.26000 -0.44	76.29	75.00	76.00	19,186
10 May 24	75.70000 -1.76	78.69	75.30	77.40	19,471
09 May 24	77.46000 +0.42	77.67	76.50	76.63	17,775
08 May 24	77.04000 -0.08	77.40	76.58	77.00	10,856
07 May 24	77.12000 +0.52	77.64	76.42	76.60	23,181
06 May 24	76.60000 +3.80	77.14	73.61	73.61	31,954
03 May 24	72.80000 -6.87	81.45	71.61	79.77	54,630
02 May 24	79.67000 -1.72	81.06	75.30	81.06	25,803
01 May 24	81.39000 -0.01	82.24	78.31	81.01	15,016
30 Apr 24	81.40000 -0.56	82.39	80.03	81.71	18,732
29 Apr 24	81.96000 +1.57	81.96	81.00	81.00	10,447
26 Apr 24	80.39000 +1.02	81.06	79.05	79.05	14,819
25 Apr 24	79.37000 -1.01	81.08	78.30	81.08	9,835
24 Apr 24	80.38000 +1.55	80.85	78.50	78.83	10,806
23 Apr 24	78.83000 +0.16	80.21	78.10	78.10	10,204
22 Apr 24	78.67000 +0.67	79.28	77.79	77.79	11,335
19 Apr 24	78.00000 -2.66	81.07	76.31	79.79	16,221
18 Apr 24	80.66000 -1.54	83.00	80.25	83.00	17,378
17 Apr 24	82.20000 -1.71	85.45	81.66	85.45	16,488
16 Apr 24	83.91000 +1.77	86.08	81.65	81.81	15,696
15 Apr 24	82.14000 -1.04	83.11	81.81	83.11	11,250
12 Apr 24	83.18000 -0.21	85.14	83.17	84.05	16,994
11 Apr 24	83.39000 -0.31	83.60	82.23	83.07	11,585
10 Apr 24	83.70000 -1.04	84.16	81.00	83.15	19,997
09 Apr 24	84.74000 +0.03	84.76	84.03	84.29	8,226
08 Apr 24	84.71000 -0.52	86.37	83.40	84.54	9,606
05 Apr 24	85.23000 -0.77	86.38	84.51	85.06	9,905
04 Apr 24	86.00000 +0.25	87.61	85.38	87.61	9,363
03 Apr 24	85.75000 -1.26	87.40	84.80	86.09	11,720
02 Apr 24	87.01000 -1.96	87.77	84.73	87.77	25,499
01 Apr 24	88.97000 -1.21	89.51	88.57	89.51	12,137
28 Mar 24	90.18000 +2.66	90.24	87.64	88.00	20,564
27 Mar 24	87.52000 +2.50	87.85	85.69	86.45	17,587
26 Mar 24	85.02000 -1.13	86.45	84.54	86.03	12,141
25 Mar 24	86.15000 +0.17	87.29	85.22	85.22	16,409
22 Mar 24	85.98000 +0.15	87.28	84.25	84.25	13,171
21 Mar 24	85.83000 +2.00	87.51	84.52	84.52	22,124
20 Mar 24	83.83000 +1.90	84.67	81.79	81.95	12,787
19 Mar 24	81.93000 -0.74	83.10	81.93	82.10	10,256
18 Mar 24	82.67000 +0.84	82.67	81.95	82.08	14,377
15 Mar 24	81.83000 -0.85	82.63	81.22	81.22	37,852
14 Mar 24	82.68000 -1.43	83.49	81.77	83.10	16,152
13 Mar 24	84.11000 +0.03	84.79	83.01	84.00	17,591
12 Mar 24	84.08000 +0.85	84.24	82.71	83.24	15,711
11 Mar 24	83.23000 -0.02	83.23	82.38	82.67	12,546
08 Mar 24	83.25000 -1.86	86.01	82.86	85.82	12,304
07 Mar 24	85.11000 +0.59	87.40	85.11	85.86	23,338
06 Mar 24	84.52000 +1.42	86.69	83.96	83.96	24,249
05 Mar 24	83.10000 -2.32	85.65	82.48	85.47	24,375
04 Mar 24	85.42000 -1.36	87.00	85.02	86.90	26,171
01 Mar 24	86.78000 +3.19	87.10	82.78	82.85	26,157
29 Feb 24	83.59000 +1.48	84.14	82.55	83.13	21,629
28 Feb 24	82.11000 +0.53	82.80	81.03	81.03	25,238
27 Feb 24	81.58000 -0.52	83.27	81.50	82.70	23,425
26 Feb 24	82.10000 +0.74	83.03	81.63	82.10	22,057
23 Feb 24	81.36000 -0.11	82.50	80.60	82.00	22,371
22 Feb 24	81.47000 -0.28	82.08	80.87	81.29	15,475
21 Feb 24	81.75000 +1.05	81.81	79.75	80.67	20,660
20 Feb 24	80.70000 -0.53	81.07	79.55	80.89	21,574
16 Feb 24	81.23000 -1.35	82.60	80.58	82.59	23,033
15 Feb 24	82.58000 +0.65	83.59	81.11	82.02	20,458
14 Feb 24	81.93000 +3.16	81.93	79.20	80.32	24,568
13 Feb 24	78.77000 -5.94	82.97	78.76	82.24	34,329
12 Feb 24	84.71000 +0.83	85.32	82.74	84.00	38,241
09 Feb 24	83.88000 +3.05	83.90	79.78	81.13	27,004
08 Feb 24	80.83000 +1.40	80.90	78.50	78.90	22,409
07 Feb 24	79.43000 +0.65	80.33	78.20	78.76	21,558
06 Feb 24	78.78000 -0.90	80.44	76.96	79.86	36,770
05 Feb 24	79.68000 -0.01	80.98	79.10	80.13	24,525
02 Feb 24	79.69000 -0.36	80.44	78.99	80.37	31,708
01 Feb 24	80.05000 +0.06	80.46	77.31	80.19	56,620
31 Jan 24	79.99000 +2.99	80.61	75.75	77.01	117,046
30 Jan 24	77.00000 -1.25	78.25	76.77	78.25	19,212
29 Jan 24	78.25000 +1.37	78.67	75.78	76.24	19,944
26 Jan 24	76.88000 -3.47	79.37	75.80	79.37	19,514
25 Jan 24	80.35000 +1.30	80.63	79.27	80.00	26,932
24 Jan 24	79.05000 +0.30	80.63	78.75	79.92	28,943
23 Jan 24	78.75000 -0.29	80.14	78.75	78.98	16,706
22 Jan 24	79.04000 +1.69	79.34	77.41	78.00	16,774
19 Jan 24	77.35000 -0.36	78.67	76.26	78.56	29,704
18 Jan 24	77.71000 +6.94	78.87	70.00	70.00	59,333
17 Jan 24	70.77000 -1.16	71.34	69.86	71.34	32,765
16 Jan 24	71.93000 -1.56	73.89	71.71	73.89	28,092
12 Jan 24	73.49000 -1.03	75.62	73.38	75.49	25,512
11 Jan 24	74.52000 +1.70	75.05	72.44	72.44	54,598
10 Jan 24	72.82000 -0.74	74.47	72.61	73.42	37,770
09 Jan 24	73.56000 -0.97	74.60	73.00	73.33	22,601
08 Jan 24	74.53000 +1.47	74.95	73.85	73.93	17,341
05 Jan 24	73.06000 -0.38	74.07	72.35	73.20	33,076
04 Jan 24	73.44000 -0.59	74.30	72.94	74.00	27,093
03 Jan 24	74.03000 -1.81	75.66	73.38	75.63	34,491
02 Jan 24	75.84000 -2.59	78.40	75.22	77.74	30,136
29 Dec 23	78.43000 -1.17	79.36	77.22	79.20	32,045
28 Dec 23	79.60000 -0.70	80.86	79.30	79.90	24,307
27 Dec 23	80.30000 +0.32	81.19	79.60	80.23	32,655
26 Dec 23	79.98000 -0.29	81.37	79.79	80.47	21,331
22 Dec 23	80.27000 +0.33	81.07	79.55	79.95	28,928
21 Dec 23	79.93500 +1.38	80.28	78.70	78.71	23,040
20 Dec 23	78.55000 -0.80	81.83	78.45	79.03	27,739
19 Dec 23	79.35000 -0.09	80.15	78.93	79.53	28,670
18 Dec 23	79.44000 -0.33	80.17	77.55	80.17	31,067
15 Dec 23	79.77000 +1.37	79.86	77.31	79.10	102,228
14 Dec 23	78.40000 +3.07	78.60	75.64	75.64	50,618
13 Dec 23	75.33000 +0.93	75.41	72.58	73.90	71,251
12 Dec 23	74.40000 +0.11	74.87	74.03	74.45	21,411
11 Dec 23	74.29000 +0.51	74.38	73.60	74.25	29,961
08 Dec 23	73.78000 +0.14	74.51	73.55	73.73	22,894
07 Dec 23	73.64000 -0.15	74.63	72.53	73.79	26,748
06 Dec 23	73.79000 -0.33	75.79	73.28	74.57	31,393
05 Dec 23	74.12000 +0.28	74.77	73.32	73.32	23,417
04 Dec 23	73.84000 +0.71	74.06	72.36	73.29	19,638
01 Dec 23	73.13000 +1.46	73.13	71.45	71.95	28,882
30 Nov 23	71.67000 +0.57	72.24	70.59	71.60	25,138
29 Nov 23	71.10000 +1.02	71.12	69.73	70.71	30,071
28 Nov 23	70.08000 -0.67	71.40	70.02	70.87	24,707
27 Nov 23	70.75000 -0.57	71.43	70.75	70.75	20,606
24 Nov 23	71.32000 +0.54	71.98	71.29	71.29	7,163
22 Nov 23	70.78000 +0.56	71.93	70.78	71.00	26,167
21 Nov 23	70.22000 -0.34	70.77	69.65	69.95	26,410
20 Nov 23	70.56000 -1.41	72.65	70.16	72.65	23,087
17 Nov 23	71.97000 -1.02	73.00	71.79	73.00	27,237
16 Nov 23	72.99000 +0.30	73.86	72.08	72.08	22,247
15 Nov 23	72.69000 +0.70	74.57	71.89	72.49	27,749
14 Nov 23	71.99000 +3.58	72.00	68.88	70.49	69,093
13 Nov 23	68.41000 -0.80	69.19	68.23	68.51	31,426
10 Nov 23	69.21000 +0.18	70.07	68.87	69.64	29,351
09 Nov 23	69.03000 -0.29	70.08	68.75	68.82	30,864
08 Nov 23	69.32000 -2.25	71.07	68.96	71.07	21,132
07 Nov 23	71.57500 +1.16	71.79	70.41	71.46	26,592
06 Nov 23	70.41000 -0.56	71.22	69.85	71.13	39,152
03 Nov 23	70.97000 +2.85	71.48	69.08	69.60	30,933
02 Nov 23	68.12000 +0.08	68.69	67.11	68.29	46,978
01 Nov 23	68.04000 +0.04	68.30	67.30	68.00	28,513
31 Oct 23	68.00000 +0.08	68.68	67.02	68.25	27,892
30 Oct 23	67.92000 -0.79	69.78	67.25	69.00	44,276
27 Oct 23	68.71000 +1.53	70.50	67.52	68.09	62,751
26 Oct 23	67.18000 +2.16	67.80	64.31	64.46	41,490
25 Oct 23	65.02000 -1.83	66.14	64.74	66.14	39,114
24 Oct 23	66.85000 +0.69	66.94	65.51	66.25	44,732
23 Oct 23	66.16000 -1.28	66.57	65.39	66.55	34,708
20 Oct 23	67.44000 -0.09	68.11	65.38	67.65	54,578
19 Oct 23	67.53000 -14.28	71.00	64.14	70.02	133,078
18 Oct 23	81.81000 +0.07	82.91	79.00	80.72	47,421
17 Oct 23	81.73500 +2.07	82.00	78.52	79.37	41,771
16 Oct 23	79.66000 +2.06	79.71	77.72	78.10	24,954
13 Oct 23	77.60000 -1.45	79.55	77.13	78.30	24,446
12 Oct 23	79.05000 -0.25	79.61	78.24	79.61	18,492
11 Oct 23	79.30000 -1.33	80.87	78.57	80.24	38,229
10 Oct 23	80.63000 +0.78	81.79	79.92	80.01	29,697
09 Oct 23	79.85000 -0.86	81.25	78.38	79.89	29,609
06 Oct 23	80.71000 +1.64	80.76	78.15	80.36	27,231
05 Oct 23	79.07000 -1.02	81.42	78.13	79.56	36,888
04 Oct 23	80.09000 -0.02	80.49	79.06	79.68	21,837
03 Oct 23	80.11000 -2.31	81.75	79.75	81.75	36,368
02 Oct 23	82.42000 +0.28	83.00	81.51	81.69	15,934
29 Sep 23	82.14000 +0.60	82.30	80.35	82.10	32,199
28 Sep 23	81.54000 +1.36	82.19	79.21	79.21	15,952
27 Sep 23	80.18000 +0.26	81.63	79.16	80.62	39,721
26 Sep 23	79.92000 -1.88	81.97	79.51	81.97	32,592
25 Sep 23	81.80000 -0.46	82.75	81.64	81.71	16,721
22 Sep 23	82.26000 -1.33	83.80	82.12	83.29	31,667
21 Sep 23	83.59000 -0.37	84.73	82.15	83.54	27,072
20 Sep 23	83.96000 +1.71	84.86	82.88	82.88	24,730
19 Sep 23	82.25000 +0.95	83.49	81.44	81.72	25,273
18 Sep 23	81.30000 -1.13	82.36	80.81	81.99	29,998
15 Sep 23	82.43000 -1.47	84.05	82.29	84.05	167,840
14 Sep 23	83.90000 -1.47	86.61	83.70	86.12	37,706
13 Sep 23	85.37000 -0.42	87.07	84.87	86.18	32,292
12 Sep 23	85.79000 -0.45	87.86	85.09	86.29	22,879
11 Sep 23	86.24000 +2.78	87.17	84.14	84.42	37,603
08 Sep 23	83.46000 -3.37	87.28	83.26	87.28	23,844
07 Sep 23	86.83000 -1.64	88.29	86.67	87.96	43,912
06 Sep 23	88.47000 -0.22	88.88	87.03	88.18	30,787
05 Sep 23	88.69000 +0.14	89.35	87.46	88.49	30,517
01 Sep 23	88.55000 +0.10	89.10	86.88	88.50	32,506
31 Aug 23	88.45000 +3.93	89.01	84.84	84.84	42,832
30 Aug 23	84.52000 +1.47	84.83	82.81	83.28	27,165
29 Aug 23	83.05000 +0.82	83.78	81.47	81.47	14,405
28 Aug 23	82.23000 +1.33	82.84	81.80	81.85	19,252
25 Aug 23	80.90000 +0.17	81.10	78.87	80.60	31,133
24 Aug 23	80.73000 -1.53	82.97	80.07	82.97	21,920
23 Aug 23	82.26000 +2.65	82.83	79.93	79.93	30,213
22 Aug 23	79.61000 +0.36	80.21	79.26	80.00	22,500
21 Aug 23	79.25000 +2.54	79.57	77.42	77.42	33,812
18 Aug 23	76.71000 +0.58	77.28	75.38	75.38	38,157
17 Aug 23	76.13000 -0.98	77.60	75.90	77.60	19,843
16 Aug 23	77.11000 -0.49	78.75	76.65	77.09	20,768
15 Aug 23	77.60000 -0.68	78.35	76.53	78.35	29,079
14 Aug 23	78.28000 -0.43	79.43	77.63	78.93	37,203
11 Aug 23	78.71000 -1.62	80.33	78.64	80.31	24,369
10 Aug 23	80.33000 -1.11	82.25	79.37	82.25	26,508
09 Aug 23	81.44000 +0.35	82.00	80.57	81.04	21,854
08 Aug 23	81.09000 -0.31	81.62	79.62	80.50	35,301
07 Aug 23	81.40000 +1.13	81.65	80.18	80.18	19,349
04 Aug 23	80.27000 -0.50	82.35	80.04	80.55	26,736
03 Aug 23	80.77000 +0.09	83.09	80.09	80.57	45,489
02 Aug 23	80.68000 -1.57	81.79	80.00	81.79	30,837
01 Aug 23	82.25000 +3.04	83.22	79.21	79.21	44,284
31 Jul 23	79.21000 +0.38	79.74	78.02	78.57	33,486
28 Jul 23	78.83000 -2.59	80.92	78.00	80.92	46,408
27 Jul 23	81.42000 -0.69	83.41	80.86	82.97	44,491
26 Jul 23	82.11000 -0.80	83.40	80.68	83.40	49,577
25 Jul 23	82.91000 +2.26	83.08	80.29	80.46	47,294
24 Jul 23	80.65000 -0.54	82.04	78.04	82.04	63,122
21 Jul 23	81.19000 +2.13	82.20	77.05	79.86	134,858
20 Jul 23	79.06000 -17.42	90.26	73.45	90.26	276,665
19 Jul 23	96.48000 -0.32	97.32	95.19	96.48	43,173
18 Jul 23	96.80000 +1.31	97.06	94.87	95.18	51,041
17 Jul 23	95.49000 +3.40	96.15	90.95	92.11	35,404
14 Jul 23	92.09000 -0.98	93.02	90.92	92.61	40,465
13 Jul 23	93.07000 -0.44	94.00	91.47	93.51	32,524
12 Jul 23	93.51000 -0.86	94.78	93.08	94.53	31,463
11 Jul 23	94.37000 +0.56	95.71	91.93	93.88	41,557
10 Jul 23	93.81000 +4.26	94.20	89.55	89.55	47,940
07 Jul 23	89.55000 -1.84	91.99	89.39	91.99	31,136
06 Jul 23	91.39000 -1.86	92.13	90.58	91.98	33,184
05 Jul 23	93.25000 +0.27	95.37	91.63	93.65	54,728
03 Jul 23	92.98000 -4.46	98.56	92.58	97.42	33,394
30 Jun 23	97.44000 +1.24	100.19	95.57	96.50	63,183
29 Jun 23	96.20000 +1.83	96.38	94.12	94.12	24,446
28 Jun 23	94.37000 +0.32	94.81	92.23	94.09	38,531
27 Jun 23	94.05000 +0.46	94.76	92.71	94.00	28,161
26 Jun 23	93.59000 +0.78	96.46	92.45	92.45	67,712
23 Jun 23	92.81000 -2.31	96.17	91.90	94.76	700,147
22 Jun 23	95.12000 +0.53	96.91	94.50	94.56	61,131
21 Jun 23	94.59000 +1.36	96.10	92.43	92.43	55,602
20 Jun 23	93.23000 +5.22	96.56	89.01	89.01	101,189
16 Jun 23	88.01000 -2.64	91.84	87.24	90.41	99,426
15 Jun 23	90.65000 +1.69	91.71	88.96	88.96	41,360
14 Jun 23	88.96000 +1.14	90.00	87.26	87.26	41,794
13 Jun 23	87.82000 -7.70	95.45	87.24	95.45	86,187
12 Jun 23	95.52000 -0.60	96.66	95.51	96.28	28,419
09 Jun 23	96.12000 +0.28	97.27	95.36	95.64	24,601
08 Jun 23	95.84000 +0.82	96.93	94.46	95.06	37,062
07 Jun 23	95.02000 -0.18	97.00	94.05	95.50	31,563
06 Jun 23	95.20000 +3.27	95.20	91.92	91.92	41,345
05 Jun 23	91.93000 +1.71	92.07	90.00	90.00	28,034
02 Jun 23	90.22000 -0.10	90.85	88.60	90.24	27,928
01 Jun 23	90.32000 +0.95	90.40	88.31	88.98	33,315
31 May 23	89.37000 +1.82	89.70	86.27	87.40	41,179
30 May 23	87.55000 -2.64	92.37	86.00	90.52	28,348
26 May 23	90.19000 +2.34	90.83	88.28	88.28	43,741
25 May 23	87.85000 +2.08	88.13	86.00	86.37	23,253
24 May 23	85.77000 -0.89	86.00	85.10	85.92	17,444
23 May 23	86.66000 -1.16	88.27	86.07	88.09	22,785
22 May 23	87.82000 -0.86	89.44	87.35	88.48	29,856
19 May 23	88.68000 +0.04	89.34	85.77	88.38	45,443
18 May 23	88.64000 -0.02	89.66	87.28	89.66	38,757
17 May 23	88.66000 +0.72	89.00	87.04	88.00	28,088
16 May 23	87.94000 +0.52	88.00	84.49	84.81	17,753
15 May 23	87.42000 -0.70	88.50	86.02	87.58	21,267
12 May 23	88.12000 -0.37	88.92	87.54	88.20	32,016
11 May 23	88.49000 +0.91	88.49	85.88	87.80	32,389
10 May 23	87.58000 +0.23	88.48	86.51	88.48	51,809
09 May 23	87.35000 -1.67	89.28	86.40	88.36	29,443
08 May 23	89.02000 +1.53	89.56	87.62	87.62	31,938
05 May 23	87.49000 -2.81	91.50	85.01	90.44	48,225
04 May 23	90.30000 +13.67	91.33	81.90	82.25	104,293
03 May 23	76.63000 -0.50	77.46	76.20	77.46	22,352
02 May 23	77.13000 +0.20	77.25	75.43	76.56	26,485
01 May 23	76.93000 +1.52	77.13	75.01	75.73	21,429
28 Apr 23	75.41000 -0.22	77.24	75.01	75.92	24,385
27 Apr 23	75.63000 +2.08	76.23	73.96	74.00	30,236
26 Apr 23	73.55000 +1.28	74.09	71.52	72.47	24,130
25 Apr 23	72.27000 -4.63	76.49	71.43	76.49	54,797
24 Apr 23	76.90000 -3.25	80.19	76.69	79.43	39,222
21 Apr 23	80.15000 -0.32	81.18	79.55	80.88	30,900
20 Apr 23	80.47000 +0.13	81.66	80.02	80.02	31,299
19 Apr 23	80.34000 -0.49	80.77	79.54	80.18	12,951
18 Apr 23	80.83000 -2.15	83.26	80.25	82.98	28,276
17 Apr 23	82.98000 -0.68	83.72	81.95	83.33	48,098
14 Apr 23	83.66000 +1.29	83.99	82.05	82.05	32,320
13 Apr 23	82.37000 +0.23	82.37	81.66	81.75	20,429
12 Apr 23	82.14000 +0.15	82.32	81.16	82.20	24,604
11 Apr 23	81.99000 -0.27	83.53	81.43	82.11	39,657
10 Apr 23	82.26000 +1.81	82.39	79.94	79.94	30,216
06 Apr 23	80.45000 +0.87	80.61	78.43	79.00	21,377
05 Apr 23	79.58000 +0.50	79.70	78.23	78.80	29,840
04 Apr 23	79.08000 -3.71	82.87	78.94	82.87	51,542
03 Apr 23	82.79000 -0.20	85.33	82.12	83.45	58,630
31 Mar 23	82.99000 +2.33	83.00	80.82	80.82	42,423
30 Mar 23	80.66000 +1.71	80.66	79.00	79.00	43,590
29 Mar 23	78.95000 +1.75	78.97	77.13	78.06	27,009
28 Mar 23	77.20000 -0.11	77.61	76.07	76.77	25,464
27 Mar 23	77.31000 +0.09	77.99	76.64	77.66	31,883
24 Mar 23	77.22000 -0.09	78.00	75.37	77.28	26,232
23 Mar 23	77.31000 +1.36	78.39	75.55	75.66	23,549
22 Mar 23	75.95000 +0.02	77.36	75.38	75.41	30,637
21 Mar 23	75.93000 +0.07	76.56	75.06	76.11	30,955
20 Mar 23	75.86000 +1.13	76.49	74.72	74.74	34,624
17 Mar 23	74.73000 -1.40	76.07	74.41	75.53	40,434
16 Mar 23	76.13000 +1.83	76.25	72.63	72.72	26,509
15 Mar 23	74.30000 -1.41	74.65	73.17	74.49	30,274
14 Mar 23	75.71000 +1.70	76.53	73.80	74.28	25,767
13 Mar 23	74.01000 -0.92	74.78	72.08	73.79	28,143
10 Mar 23	74.93000 -1.53	76.26	74.70	75.32	41,397
09 Mar 23	76.46000 -0.47	77.54	75.71	77.54	34,046
08 Mar 23	76.93000 +3.05	77.29	73.80	74.37	27,279
07 Mar 23	73.88000 -2.37	76.07	73.25	75.94	48,359
06 Mar 23	76.25000 -1.91	78.70	75.85	78.60	33,360
03 Mar 23	78.16000 +0.66	78.83	77.08	77.79	24,462
02 Mar 23	77.50000 -0.35	77.92	75.73	77.92	57,861
01 Mar 23	77.85000 +1.87	77.99	76.10	76.31	28,592
28 Feb 23	75.98000 +0.25	77.25	75.33	75.75	35,072
27 Feb 23	75.73000 +0.62	76.75	74.65	75.12	27,609
24 Feb 23	75.11000 -0.21	75.70	74.34	74.34	28,671
23 Feb 23	75.32000 +0.57	75.82	74.41	74.75	24,748
22 Feb 23	74.75000 +0.24	75.81	74.11	74.13	26,213
21 Feb 23	74.51000 -1.03	75.81	74.35	75.50	34,007
17 Feb 23	75.54000 -0.53	76.37	75.00	76.14	34,822
16 Feb 23	76.07000 -0.26	77.25	75.03	75.80	32,186
15 Feb 23	76.33000 +0.71	76.57	74.70	75.15	29,959
14 Feb 23	75.62000 +0.05	76.25	73.54	74.91	34,506
13 Feb 23	75.57000 -0.37	76.17	74.73	75.23	33,349
10 Feb 23	75.94000 +1.87	75.95	73.82	74.10	30,645
09 Feb 23	74.07000 +0.33	74.90	71.55	74.57	33,790
08 Feb 23	73.74000 -0.35	74.74	72.85	73.88	29,687
07 Feb 23	74.09000 +1.85	74.96	71.55	72.10	23,767
06 Feb 23	72.24000 +0.33	73.19	71.42	71.62	34,486
03 Feb 23	71.91000 -0.33	73.83	70.79	71.65	20,302
02 Feb 23	72.24000 -0.50	73.64	72.21	73.00	41,920
01 Feb 23	72.74000 -0.13	73.50	71.90	72.84	39,890
31 Jan 23	72.87000 +0.65	73.72	72.00	72.16	25,743
30 Jan 23	72.22000 +1.51	72.74	70.16	70.16	57,947
27 Jan 23	70.71000 -0.79	73.25	69.56	73.00	50,563
26 Jan 23	71.50000 -3.45	73.15	66.67	69.50	61,168
25 Jan 23	74.95000 -0.87	75.77	74.03	74.47	37,825
24 Jan 23	75.82000 -1.17	77.07	75.05	77.07	34,049
23 Jan 23	76.99000 +2.47	77.35	74.07	75.16	29,159
20 Jan 23	74.52000 +0.88	74.91	72.37	74.91	32,372
19 Jan 23	73.64000 -0.76	74.78	73.00	73.43	25,578
18 Jan 23	74.40000 +0.63	75.21	72.34	73.65	30,631
17 Jan 23	73.77000 -1.23	75.28	73.25	74.59	44,365
13 Jan 23	75.00000 +0.77	75.89	73.07	74.23	31,171
12 Jan 23	74.23000 +1.67	74.24	72.15	72.70	20,757
11 Jan 23	72.56000 +0.57	73.40	71.81	71.99	21,649
10 Jan 23	71.99000 +1.31	72.78	70.12	71.00	28,123
09 Jan 23	70.68000 +1.21	71.42	69.87	70.22	24,597
06 Jan 23	69.47000 +1.47	70.03	67.77	68.25	17,462
05 Jan 23	68.00000 +0.93	68.00	66.70	66.77	20,035
04 Jan 23	67.07000 +1.50	67.08	64.80	65.92	64,316
03 Jan 23	65.57000 +0.82	65.82	64.28	65.00	30,132
30 Dec 22	64.75000 -0.06	65.10	64.18	64.60	15,299
29 Dec 22	64.81000 +1.45	65.30	63.58	63.58	15,407
28 Dec 22	63.36000 -2.24	66.00	62.90	65.59	34,638
27 Dec 22	65.60000 +0.00	65.90	65.02	65.77	23,031
23 Dec 22	65.60000 -0.45	67.33	65.23	66.23	22,655
22 Dec 22	66.05000 -1.82	67.84	64.68	67.73	30,582
21 Dec 22	67.87000 +2.01	70.14	65.93	65.93	66,306
20 Dec 22	65.86000 +0.63	66.03	64.65	64.65	15,919
19 Dec 22	65.23000 -1.17	66.55	64.58	66.41	31,720
16 Dec 22	66.40000 +2.66	66.73	63.52	63.67	65,141
15 Dec 22	63.74000 -2.23	66.00	63.74	65.90	15,831
14 Dec 22	65.97000 +0.22	66.99	65.30	66.00	38,103
13 Dec 22	65.75000 +0.08	67.00	64.35	66.51	72,582
12 Dec 22	65.67000 +3.79	66.00	61.68	62.28	47,831
09 Dec 22	61.88000 -0.40	62.86	61.54	62.52	48,266
08 Dec 22	62.28000 +0.00	63.64	61.74	62.61	71,145
07 Dec 22	62.28000 -0.23	63.43	61.76	62.63	23,668
06 Dec 22	62.51000 -0.92	63.64	61.48	63.64	20,103
05 Dec 22	63.43000 -0.80	64.71	62.63	64.48	24,523
02 Dec 22	64.23000 +0.24	65.26	63.40	63.87	47,298
01 Dec 22	63.99000 +0.28	64.38	62.66	64.38	69,096
30 Nov 22	63.71000 -0.50	65.00	62.74	64.49	29,777
29 Nov 22	64.21000 -0.84	65.26	63.30	65.26	22,812
28 Nov 22	65.05000 -1.19	66.25	64.62	66.16	13,916
25 Nov 22	66.24000 -1.98	68.38	65.98	68.38	6,965
23 Nov 22	68.22000 +0.54	69.03	67.56	67.70	55,892
22 Nov 22	67.68000 +1.56	67.68	66.16	66.50	20,561
21 Nov 22	66.12000 -0.05	66.32	65.60	66.20	8,629
18 Nov 22	66.17000 +0.43	66.50	64.47	66.10	10,794
17 Nov 22	65.74000 +0.46	66.00	64.51	64.51	11,067
16 Nov 22	65.28000 -0.52	65.68	64.62	65.11	10,746
15 Nov 22	65.80000 +1.50	66.60	64.62	65.20	23,131
14 Nov 22	64.30000 -1.92	66.50	64.21	66.49	19,107
11 Nov 22	66.22000 +0.23	67.88	66.11	66.25	30,029
10 Nov 22	65.99000 +1.25	66.75	65.26	66.25	21,206
09 Nov 22	64.74000 -1.50	66.03	63.65	65.53	12,230
08 Nov 22	66.24000 +18.57	66.92	65.09	66.18	16,319
14 Oct 22	47.67000 -0.58	48.01	47.45	47.76	7,352
13 Oct 22	48.25000 +1.04	48.52	46.55	46.69	6,869
12 Oct 22	47.21000 +0.28	47.53	47.01	47.37	4,233
11 Oct 22	46.93000 -0.55	47.55	46.77	47.30	15,138
10 Oct 22	47.48000 +0.68	47.55	46.77	46.80	13,228
07 Oct 22	46.80000 -0.70	48.12	46.77	47.27	16,356
06 Oct 22	47.50000 -0.42	49.07	47.39	48.61	11,264
05 Oct 22	47.92000 -0.95	48.78	47.92	48.29	10,668
04 Oct 22	48.87000 +1.11	49.17	47.83	48.10	8,423
03 Oct 22	47.76000 +1.11	47.85	47.10	47.10	6,247
30 Sep 22	46.65000 -0.66	47.86	46.65	47.45	12,454
29 Sep 22	47.31000 -0.59	47.31	46.00	46.51	21,118
28 Sep 22	47.90000 +0.48	48.34	47.40	47.40	6,599
27 Sep 22	47.42000 -0.01	48.18	46.93	47.73	8,109
26 Sep 22	47.43000 -0.38	48.34	47.13	47.23	11,421
23 Sep 22	47.81000 -0.79	48.10	47.08	48.10	14,949
22 Sep 22	48.60000 -1.27	49.57	48.41	49.57	13,092
21 Sep 22	49.87000 +0.95	50.44	48.28	49.21	17,098
20 Sep 22	48.92000 -1.11	49.58	48.75	49.54	10,586
19 Sep 22	50.03000 +0.34	50.54	49.73	49.88	13,464
16 Sep 22	49.69000 -2.47	52.08	49.69	52.08	39,148
15 Sep 22	52.16000 +3.01	52.37	49.03	49.03	53,447
14 Sep 22	49.15000 -0.36	49.68	48.55	49.58	27,928
13 Sep 22	49.51000 -0.25	49.51	48.38	49.17	14,989
12 Sep 22	49.76000 +0.28	50.44	49.06	49.60	12,528
09 Sep 22	49.48000 +0.85	49.97	48.70	48.92	13,426
08 Sep 22	48.63000 +0.32	48.99	48.00	48.01	10,847
07 Sep 22	48.31000 +0.31	48.87	47.80	48.14	10,403
06 Sep 22	48.00000 -0.48	48.53	47.38	48.20	15,854
02 Sep 22	48.48000 -0.43	49.77	48.13	49.09	8,545
01 Sep 22	48.91000 -1.81	50.97	48.50	50.20	25,175
31 Aug 22	50.72000 -0.16	51.64	50.33	51.15	13,398
30 Aug 22	50.88000 +0.23	51.00	50.12	51.00	11,062
29 Aug 22	50.65000 +0.00	50.97	50.28	50.67	16,533
26 Aug 22	50.65000 -0.70	51.60	50.50	51.60	16,844
25 Aug 22	51.35000 +0.56	51.79	50.57	50.57	17,515
24 Aug 22	50.79000 +0.29	51.40	50.21	50.21	6,926
23 Aug 22	50.50000 -0.81	51.99	50.50	51.40	8,276
22 Aug 22	51.31000 -0.90	52.21	51.21	52.00	13,310
19 Aug 22	52.21000 -0.31	52.47	51.78	52.47	10,677
18 Aug 22	52.52000 +1.15	52.75	51.50	51.50	10,704
17 Aug 22	51.37000 -0.43	51.85	50.56	51.80	14,377
16 Aug 22	51.80000 -0.69	52.67	51.79	52.09	14,527
15 Aug 22	52.49000 -0.08	52.98	52.25	52.35	14,769
12 Aug 22	52.57000 +0.58	53.08	51.84	52.10	19,326
11 Aug 22	51.99000 -0.49	53.00	51.63	52.52	15,762
10 Aug 22	52.48000 +1.83	52.70	51.60	51.88	12,945
09 Aug 22	50.65000 -0.86	51.25	50.39	51.13	24,387
08 Aug 22	51.51000 +0.21	51.67	50.52	51.25	24,019
05 Aug 22	51.30000 -1.02	52.82	51.25	52.82	13,794
04 Aug 22	52.32000 -0.24	52.94	51.94	52.56	13,666
03 Aug 22	52.56000 +0.15	53.92	52.43	52.87	14,245
02 Aug 22	52.41000 -2.00	54.21	52.41	53.99	19,178
01 Aug 22	54.41000 -0.51	54.96	53.81	54.85	29,025
29 Jul 22	54.92000 +0.01	55.00	53.52	53.91	30,408
28 Jul 22	54.91000 +1.23	54.99	53.41	53.55	28,069
27 Jul 22	53.68000 +1.53	53.69	52.24	52.61	25,673
26 Jul 22	52.14500 +1.67	52.50	50.26	50.83	23,421
25 Jul 22	50.48000 -0.61	51.02	50.00	50.94	17,629
22 Jul 22	51.09000 -0.89	51.93	50.64	51.90	23,154
21 Jul 22	51.98000 +3.25	52.91	49.30	52.91	51,807
20 Jul 22	48.73000 +0.72	49.13	48.00	48.10	15,546
19 Jul 22	48.01000 +1.23	48.33	47.15	47.35	21,230
18 Jul 22	46.78000 +0.07	48.06	46.45	46.97	21,103
15 Jul 22	46.71000 +1.08	46.95	45.74	46.00	19,447
14 Jul 22	45.63000 -0.12	45.98	44.76	45.52	27,931
13 Jul 22	45.75000 +0.17	46.20	45.10	45.23	20,839
12 Jul 22	45.58000 -0.85	46.88	45.27	46.41	27,990
11 Jul 22	46.43000 -0.75	47.35	46.30	46.88	10,849
08 Jul 22	47.18000 -0.19	47.91	46.87	47.16	24,146
07 Jul 22	47.37000 +1.91	47.40	45.89	45.89	14,078
06 Jul 22	45.46000 +0.34	46.93	44.64	44.84	24,583
05 Jul 22	45.12000 +0.07	45.32	44.08	44.68	41,293
01 Jul 22	45.05000 -1.57	47.54	44.69	46.37	53,768
30 Jun 22	46.62000 -0.53	47.18	46.08	47.14	36,456
29 Jun 22	47.15000 -2.02	49.75	47.02	49.48	54,395
28 Jun 22	49.17000 +0.98	50.35	48.50	48.60	57,978
27 Jun 22	48.19000 +0.18	49.34	47.75	48.44	48,727
24 Jun 22	48.01000 +0.76	50.69	47.00	47.32	663,545
23 Jun 22	47.25000 +0.27	47.29	46.36	47.08	33,910
22 Jun 22	46.98000 -0.67	48.74	46.67	46.96	41,584
21 Jun 22	47.65000 +3.78	47.81	44.01	44.07	73,435
17 Jun 22	43.87000 +0.02	44.28	43.35	44.17	83,040
16 Jun 22	43.85000 -3.17	46.24	43.84	46.24	114,339
15 Jun 22	47.02000 +0.21	47.26	46.28	47.06	23,781
14 Jun 22	46.81000 -0.66	47.60	46.08	47.60	34,161
13 Jun 22	47.47000 -0.79	47.67	46.50	47.28	38,410
10 Jun 22	48.26000 -1.31	49.50	48.08	49.50	25,001
09 Jun 22	49.57000 +0.63	50.75	48.56	48.89	36,424
08 Jun 22	48.94000 -1.03	49.92	48.48	49.65	26,099
07 Jun 22	49.97000 +0.89	50.04	48.79	48.79	42,045
06 Jun 22	49.08000 +0.37	49.82	48.57	49.53	42,674
03 Jun 22	48.71000 -1.23	49.61	48.20	49.41	24,336
02 Jun 22	49.94000 +0.99	49.98	48.95	48.95	21,610
01 Jun 22	48.95000 -0.51	49.83	48.74	49.83	25,378
31 May 22	49.46000 +0.03	49.92	48.60	49.78	26,565
27 May 22	49.43000 -0.56	50.30	49.01	50.30	22,664
26 May 22	49.99000 +1.14	50.40	47.30	48.99	21,605
25 May 22	48.85000 +1.45	48.96	47.01	47.40	34,419
24 May 22	47.40000 -1.21	48.06	46.89	48.06	52,473
23 May 22	48.61000 -0.50	49.22	48.23	49.22	27,977
20 May 22	49.11000 +1.01	49.35	47.51	48.36	39,428
19 May 22	48.10000 +0.34	48.78	47.65	47.75	29,024
18 May 22	47.76000 -0.87	48.56	47.50	48.05	34,481
17 May 22	48.63000 +1.38	48.87	47.09	47.81	36,045
16 May 22	47.25000 -0.18	47.51	46.26	47.51	32,198
13 May 22	47.43000 +0.39	47.76	46.01	46.62	40,403
12 May 22	47.04000 +0.41	47.59	46.01	46.26	35,713
11 May 22	46.63000 -0.95	48.17	46.32	47.75	32,100
10 May 22	47.58000 +1.78	48.26	46.26	46.63	38,196
09 May 22	45.80000 -1.00	47.00	45.55	46.56	47,373
06 May 22	46.80000 +0.26	48.29	46.36	46.68	35,529
05 May 22	46.54000 -2.12	49.74	46.06	47.91	44,769
04 May 22	48.66000 +1.93	48.78	46.31	47.09	35,599
03 May 22	46.73000 -0.47	47.50	46.53	47.43	23,908
02 May 22	47.20000 +0.82	47.31	45.90	46.51	47,108
29 Apr 22	46.38000 -1.65	48.85	46.17	48.03	35,558
28 Apr 22	48.03000 +0.70	48.89	47.27	47.94	30,622
27 Apr 22	47.33000 -0.84	48.86	47.29	48.41	39,068
26 Apr 22	48.17000 -1.33	49.40	48.17	49.40	33,495
25 Apr 22	49.50000 +0.36	49.57	48.60	48.78	24,309
22 Apr 22	49.14000 -0.26	49.87	48.92	49.24	28,045
21 Apr 22	49.40000 -0.12	50.16	48.72	49.67	35,063
20 Apr 22	49.52000 -0.29	50.36	49.27	50.36	23,405
19 Apr 22	49.81000 +0.18	50.26	49.37	49.66	32,434
18 Apr 22	49.63000 +0.33	50.41	49.05	49.17	29,081
14 Apr 22	49.30000 -0.33	50.72	49.00	49.83	35,932
13 Apr 22	49.63000 -0.52	50.51	49.55	50.16	29,675
12 Apr 22	50.15000 +0.30	51.62	49.91	51.00	18,658
11 Apr 22	49.85000 -0.91	50.60	49.37	50.46	28,954
08 Apr 22	50.76000 -1.23	51.80	50.71	51.50	23,053
07 Apr 22	51.99000 +0.83	52.21	50.75	51.16	29,907
06 Apr 22	51.16000 -0.49	51.91	50.59	51.19	38,568
05 Apr 22	51.65000 -4.56	56.61	51.23	56.16	91,560
04 Apr 22	56.21000 +1.71	56.73	54.55	54.55	31,266
01 Apr 22	54.50000 +0.03	54.95	54.00	54.95	29,864
31 Mar 22	54.47000 -0.28	55.17	54.32	54.59	30,613
30 Mar 22	54.75000 -1.60	56.55	54.67	56.29	18,119
29 Mar 22	56.35000 +1.24	56.66	54.97	55.15	18,411
28 Mar 22	55.11000 +0.04	55.11	54.18	55.07	14,559
25 Mar 22	55.07000 -0.28	55.92	54.70	55.61	15,608
24 Mar 22	55.35000 +0.66	55.35	54.50	55.06	22,503
23 Mar 22	54.69000 -0.92	55.61	54.43	55.23	17,664
22 Mar 22	55.61000 -0.28	56.84	55.23	55.80	13,711
21 Mar 22	55.89000 -0.16	56.83	55.54	56.36	10,329
18 Mar 22	56.05000 -0.88	57.30	56.00	56.93	49,215
17 Mar 22	56.93000 +0.64	57.30	56.30	56.58	11,314
16 Mar 22	56.29000 +1.24	56.50	55.26	55.50	17,927
15 Mar 22	55.05000 +1.34	55.05	53.71	53.71	20,025
14 Mar 22	53.71000 -0.82	55.38	53.55	55.38	16,453
11 Mar 22	54.53000 -0.78	55.88	54.53	55.88	22,904
10 Mar 22	55.31000 -1.50	56.60	55.21	56.60	20,735
09 Mar 22	56.81000 +1.23	57.40	56.18	56.28	31,380
08 Mar 22	55.58000 +0.55	56.78	54.81	55.26	19,101
07 Mar 22	55.03000 -1.20	56.89	55.03	56.20	31,573
04 Mar 22	56.23000 -0.66	56.64	55.82	56.41	10,027
03 Mar 22	56.89000 -0.67	58.00	56.77	57.55	9,397
02 Mar 22	57.56000 +1.49	58.07	56.16	56.16	11,274
01 Mar 22	56.07000 -1.13	57.28	55.67	56.47	29,307
28 Feb 22	57.20000 +0.25	57.82	56.57	56.99	22,019
25 Feb 22	56.95000 +0.00	57.12	56.57	56.87	10,176
24 Feb 22	56.95000 +1.44	56.95	54.52	54.78	20,895
23 Feb 22	55.51000 -0.71	56.78	55.50	56.39	18,789
22 Feb 22	56.22000 -0.82	57.62	55.75	57.10	18,384
18 Feb 22	57.04000 +0.75	58.33	56.14	56.14	18,419
17 Feb 22	56.29000 -0.61	56.79	56.02	56.39	21,913
16 Feb 22	56.90000 -0.30	57.18	56.51	57.18	7,805
15 Feb 22	57.20000 +1.76	57.21	56.02	56.34	22,318
14 Feb 22	55.44000 -0.49	56.38	55.27	55.95	37,412
11 Feb 22	55.93000 -1.37	57.75	55.55	57.10	32,503
10 Feb 22	57.30000 -0.23	58.21	57.01	57.22	28,638
09 Feb 22	57.53000 -0.20	58.20	57.14	58.00	25,451
08 Feb 22	57.73000 -0.23	58.53	57.10	57.78	44,251
07 Feb 22	57.96000 -0.13	58.80	57.55	58.00	31,429
04 Feb 22	58.09000 -0.80	58.90	57.83	58.90	24,158
03 Feb 22	58.89000 -1.02	59.89	58.75	59.85	18,538
02 Feb 22	59.91000 -0.37	61.19	59.77	60.93	17,768
01 Feb 22	60.28000 -1.59	61.64	59.84	61.49	27,917
31 Jan 22	61.87000 +2.21	62.80	59.47	59.54	21,564
28 Jan 22	59.66000 -1.25	60.13	58.25	59.96	35,098
27 Jan 22	60.91000 -0.54	62.93	60.77	61.93	21,690
26 Jan 22	61.45000 +0.95	63.04	60.59	61.43	24,533
25 Jan 22	60.50000 -1.46	61.29	59.37	61.10	45,460
24 Jan 22	61.96000 +1.39	62.32	59.60	60.58	31,791
21 Jan 22	60.57000 -1.61	63.54	60.57	62.75	29,404
20 Jan 22	62.18000 -3.12	65.49	61.84	65.20	113,580
19 Jan 22	65.30000 -0.34	66.50	65.00	66.00	17,042
18 Jan 22	65.64000 -1.91	67.49	65.60	67.28	12,481
14 Jan 22	67.55000 +1.68	67.90	66.01	66.01	12,491
13 Jan 22	65.87000 -0.14	67.50	65.60	66.47	17,800
12 Jan 22	66.01000 -1.29	67.60	66.01	67.08	21,626
11 Jan 22	67.30000 +0.57	67.54	65.45	66.38	31,315
10 Jan 22	66.73000 -0.05	67.00	66.06	67.00	17,217
07 Jan 22	66.78000 -0.95	67.65	66.50	67.65	15,446
06 Jan 22	67.73000 -0.78	69.65	67.21	69.58	11,813
05 Jan 22	68.51000 +0.54	69.03	67.88	68.15	18,046
04 Jan 22	67.97000 -1.11	69.55	67.97	69.20	11,451
03 Jan 22	69.08000 +0.78	69.20	68.30	68.79	14,611
31 Dec 21	68.30000 +1.52	68.67	66.81	66.81	14,737
30 Dec 21	66.78000 -1.22	68.34	66.00	68.34	41,148
29 Dec 21	68.00000 -0.21	69.24	67.85	67.94	13,162
28 Dec 21	68.21000 -0.54	69.95	67.72	69.95	11,799
27 Dec 21	68.75000 +1.01	68.81	67.53	67.53	10,117
23 Dec 21	67.74000 +1.18	68.50	66.90	66.90	10,383
22 Dec 21	66.56000 +2.34	66.57	64.48	64.48	11,510
21 Dec 21	64.22000 +0.66	64.41	63.00	64.27	31,149
20 Dec 21	63.56000 -0.52	63.94	62.33	63.94	26,327
17 Dec 21	64.08000 +0.39	64.88	63.28	63.69	99,197
16 Dec 21	63.69000 -0.16	65.78	63.45	63.81	67,402
15 Dec 21	63.85000 -1.97	65.19	63.68	65.18	53,777
14 Dec 21	65.82000 +0.79	65.91	64.01	65.25	42,990
13 Dec 21	65.03000 -3.32	67.57	65.01	67.57	45,009
10 Dec 21	68.35000 -1.30	70.01	68.05	69.71	12,293
09 Dec 21	69.65000 -0.62	70.99	69.00	69.78	9,730
08 Dec 21	70.27000 +0.26	71.00	69.74	69.90	6,125
07 Dec 21	70.01000 +0.64	70.99	68.05	69.25	9,512
06 Dec 21	69.37000 -0.94	70.91	68.65	70.90	15,946
03 Dec 21	70.31000 -0.40	71.99	69.25	71.00	11,365
02 Dec 21	70.71000 +0.40	71.28	69.00	69.74	9,923
01 Dec 21	70.31000 +3.04	71.00	68.27	69.37	18,253
30 Nov 21	67.27000 -1.97	72.42	66.87	69.22	33,165
29 Nov 21	69.24000 -1.78	72.78	68.75	72.41	16,492
26 Nov 21	71.02000 -1.14	72.26	69.69	71.03	17,231
24 Nov 21	72.16000 -0.15	72.28	71.12	71.90	4,587
23 Nov 21	72.31000 -1.40	73.33	72.03	73.19	12,658
22 Nov 21	73.71000 -0.04	75.50	73.52	73.90	14,753
19 Nov 21	73.75000 -0.75	75.14	73.75	74.17	10,163
18 Nov 21	74.50000 -0.07	75.01	73.51	74.42	19,410
17 Nov 21	74.57000 +0.02	74.77	73.50	74.12	14,900
16 Nov 21	74.55000 +1.85	75.00	72.70	72.70	16,137
15 Nov 21	72.70000 -0.75	73.64	71.45	73.60	19,028
12 Nov 21	73.45000 +1.84	73.65	71.35	71.80	10,649
11 Nov 21	71.61000 +1.16	72.45	70.52	70.88	8,437
10 Nov 21	70.45000 -1.30	72.50	70.12	71.92	9,968
09 Nov 21	71.75000 +1.05	72.58	70.01	72.06	10,245
08 Nov 21	70.70000 -2.29	72.84	69.89	72.84	12,592
05 Nov 21	72.99000 +2.05	73.50	71.22	71.22	14,879
04 Nov 21	70.94000 -0.47	72.24	70.45	71.92	14,289
03 Nov 21	71.41000 +1.11	72.09	69.94	70.40	13,152
02 Nov 21	70.30000 +1.72	70.85	69.26	69.81	13,665
01 Nov 21	68.58000 +0.61	69.48	67.71	68.09	16,280
29 Oct 21	67.97000 -0.95	68.21	67.10	68.12	19,187
28 Oct 21	68.92000 +0.73	69.15	68.00	69.15	17,328
27 Oct 21	68.19000 -0.43	70.01	68.19	68.91	14,177
26 Oct 21	68.62000 -0.45	69.49	67.57	69.49	21,265
25 Oct 21	69.07000 +1.15	69.23	68.00	68.40	14,801
22 Oct 21	67.92000 -0.58	68.75	67.65	68.65	10,168
21 Oct 21	68.50000 +1.33	71.53	67.20	67.20	17,887
20 Oct 21	67.17000 -1.03	69.19	67.17	68.20	17,125
19 Oct 21	68.20000 +0.73	68.95	67.15	67.50	21,686
18 Oct 21	67.47000 +2.31	68.69	65.59	65.59	18,190
15 Oct 21	65.16000 -0.20	67.74	65.16	66.26	24,305
14 Oct 21	65.36000 +1.17	66.00	64.68	64.69	12,851
13 Oct 21	64.19000 -0.22	65.70	63.61	64.85	15,808
12 Oct 21	64.41000 -1.11	66.00	64.00	66.00	14,889
11 Oct 21	65.52000 +1.47	66.18	64.05	64.44	21,198
08 Oct 21	64.05000 -0.10	65.09	64.00	64.56	7,941
07 Oct 21	64.15000 +0.91	65.60	63.85	63.99	27,198
06 Oct 21	63.24000 -1.24	65.46	63.00	63.75	28,214
05 Oct 21	64.48000 +0.77	65.59	63.77	63.88	8,806
04 Oct 21	63.71000 -1.64	66.00	63.60	65.25	10,958
01 Oct 21	65.35000 +1.38	65.97	64.10	64.41	9,829
30 Sep 21	63.97000 +0.57	65.12	63.41	63.51	45,403
29 Sep 21	63.40000 -0.29	64.28	63.06	64.11	9,607
28 Sep 21	63.69000 -1.68	65.51	63.68	65.51	12,018
27 Sep 21	65.37000 +0.48	66.34	65.00	65.00	15,065
24 Sep 21	64.89000 -1.23	66.43	64.89	65.58	10,579
23 Sep 21	66.12000 +1.22	66.48	64.91	64.91	12,049
22 Sep 21	64.90000 +0.64	65.62	64.20	64.74	13,744
21 Sep 21	64.26000 -0.51	65.01	63.78	64.88	22,337
20 Sep 21	64.77000 -0.50	65.21	63.59	64.74	25,352
17 Sep 21	65.27000 -1.77	69.37	65.03	67.09	149,581
16 Sep 21	67.04000 -0.36	67.43	66.32	67.31	17,291
15 Sep 21	67.40000 -0.11	68.00	67.06	67.83	9,548
14 Sep 21	67.51000 +0.10	68.79	67.42	67.85	9,139
13 Sep 21	67.41000 -0.93	68.57	66.97	68.52	22,859
10 Sep 21	68.34000 +0.34	68.70	68.12	68.25	10,130
09 Sep 21	68.00000 -0.25	69.30	67.71	68.57	14,273
08 Sep 21	68.25000 -0.69	69.98	68.07	69.98	11,880
07 Sep 21	68.94000 -2.47	70.97	68.94	70.97	10,168
03 Sep 21	71.41000 -0.27	71.89	70.00	71.89	12,821
02 Sep 21	71.68000 +1.03	72.35	70.50	71.18	12,284
01 Sep 21	70.65000 +0.44	72.71	69.69	70.64	20,307
31 Aug 21	70.21000 +0.21	70.74	69.79	70.38	13,761
30 Aug 21	70.00000 -0.03	70.69	70.00	70.60	9,311
27 Aug 21	70.03000 +1.72	70.97	68.85	68.85	15,916
26 Aug 21	68.31000 -0.52	69.24	67.71	68.39	15,526
25 Aug 21	68.83000 -0.06	69.37	68.37	69.24	10,926
24 Aug 21	68.89000 -1.34	71.00	67.50	70.65	13,291
23 Aug 21	70.23000 +2.80	70.95	67.04	67.75	15,432
20 Aug 21	67.43000 -0.01	68.00	66.79	67.00	13,641
19 Aug 21	67.44000 -0.16	67.63	66.51	67.07	20,313
18 Aug 21	67.60000 -0.85	69.63	67.40	67.96	22,378
17 Aug 21	68.45000 -1.47	69.71	68.00	69.34	26,384
16 Aug 21	69.92000 -2.62	71.92	69.30	71.92	23,658
13 Aug 21	72.54000 +1.94	73.35	69.98	71.30	17,585
12 Aug 21	70.60000 -0.70	71.40	69.88	71.40	25,067
11 Aug 21	71.30000 +0.05	71.51	70.70	71.51	18,713
10 Aug 21	71.25000 -1.05	72.19	71.25	72.19	43,574
09 Aug 21	72.30000 -0.90	73.61	71.76	73.61	20,033
06 Aug 21	73.20000 +1.00	74.47	72.45	72.45	13,839
05 Aug 21	72.20000 +0.13	72.66	71.35	71.94	15,986
04 Aug 21	72.07000 -0.49	73.73	71.27	72.00	19,568
03 Aug 21	72.56000 -1.28	74.08	72.00	73.80	22,839
02 Aug 21	73.84000 -1.23	76.16	73.49	75.00	17,514
30 Jul 21	75.07000 -3.42	77.82	74.75	77.82	16,835
29 Jul 21	78.49000 +0.82	78.52	77.37	77.65	23,405
28 Jul 21	77.67000 +0.77	79.45	76.54	76.99	29,202
27 Jul 21	76.90000 -1.64	77.90	75.61	77.80	16,101
26 Jul 21	78.54000 -0.09	80.03	77.08	79.09	22,039
23 Jul 21	78.63000 +0.35	79.47	78.16	78.30	12,135
22 Jul 21	78.28000 +2.74	79.36	75.89	75.89	18,735
21 Jul 21	75.54000 +0.03	76.83	75.54	75.88	12,026
20 Jul 21	75.51000 +1.69	76.61	74.02	74.22	19,951
19 Jul 21	73.82000 -1.30	74.81	72.93	74.29	18,091
16 Jul 21	75.12000 -1.07	76.89	74.29	76.89	22,371
15 Jul 21	76.19000 -0.04	76.27	75.40	76.23	11,236
14 Jul 21	76.23000 -0.35	77.53	75.17	76.89	14,675
13 Jul 21	76.58000 +0.57	76.64	73.86	75.99	22,196
12 Jul 21	76.01000 -0.20	77.55	74.55	76.58	14,964
09 Jul 21	76.21000 +1.44	76.53	75.01	75.03	11,463
08 Jul 21	74.77000 +0.23	75.56	72.99	73.82	35,297
07 Jul 21	74.54000 -0.16	75.35	74.00	74.25	15,111
06 Jul 21	74.70000 +1.29	74.70	73.02	73.68	22,749
02 Jul 21	73.41000 -0.60	74.50	73.22	74.49	13,838
01 Jul 21	74.01000 -0.04	75.20	73.12	74.75	16,131
30 Jun 21	74.05000 +1.05	74.49	72.59	73.00	14,688
29 Jun 21	73.00000 -1.11	74.35	72.46	74.33	18,408
28 Jun 21	74.11000 -0.12	75.90	73.74	75.00	27,230
25 Jun 21	74.23000 +1.35	76.82	73.00	73.41	99,184
24 Jun 21	72.88000 +2.19	73.00	71.51	72.22	68,154
23 Jun 21	70.69000 +4.39	72.76	68.18	68.18	112,025
22 Jun 21	66.30000 -0.72	67.46	66.01	67.02	20,397
21 Jun 21	67.02000 -0.75	68.93	67.02	68.05	26,902
18 Jun 21	67.77000 -1.89	69.97	67.50	69.01	70,774
17 Jun 21	69.66000 -0.39	71.07	68.62	69.68	27,101
16 Jun 21	70.05000 -1.42	72.87	70.05	70.83	31,571
15 Jun 21	71.47000 +0.95	73.42	70.88	70.88	18,213
14 Jun 21	70.52000 +1.63	71.81	68.86	69.43	34,602
11 Jun 21	68.89000 -0.27	69.50	68.57	69.35	11,970
10 Jun 21	69.16000 -0.08	69.50	68.61	69.50	19,610
09 Jun 21	69.24000 +0.02	69.50	68.80	69.09	14,302
08 Jun 21	69.22000 +0.26	69.51	68.52	69.51	22,045
07 Jun 21	68.96000 -1.30	70.26	68.61	69.99	28,342
04 Jun 21	70.26000 +0.88	70.92	68.86	70.75	15,109
03 Jun 21	69.38000 -0.28	70.34	68.08	69.15	24,477
02 Jun 21	69.66000 -0.49	70.26	68.86	70.20	11,759
01 Jun 21	70.15000 +0.29	70.41	68.87	69.89	25,547
28 May 21	69.86000 +1.58	70.22	67.53	69.19	43,928
27 May 21	68.28000 -0.77	70.60	68.16	69.21	51,828
26 May 21	69.05000 +0.28	69.37	68.13	69.02	16,759
25 May 21	68.77000 -1.46	70.98	68.56	70.15	23,143
24 May 21	70.23000 -0.97	72.34	69.84	71.70	18,815
21 May 21	71.20000 +2.02	71.60	69.32	70.07	28,772
20 May 21	69.18000 -1.07	71.44	68.52	70.55	34,862
19 May 21	70.25000 +0.63	71.00	68.95	69.27	27,979
18 May 21	69.62000 -2.69	71.76	69.62	71.76	29,982
17 May 21	72.31000 +0.52	72.31	71.02	71.89	21,014
14 May 21	71.79000 -0.54	72.70	71.49	71.67	24,609
13 May 21	72.33000 +0.72	72.99	70.50	71.62	25,038
12 May 21	71.61000 -3.89	75.58	71.23	74.79	27,013
11 May 21	75.50000 -0.46	76.00	73.39	74.48	19,228
10 May 21	75.96000 -2.36	78.50	75.52	78.30	23,444
07 May 21	78.32000 +1.92	78.57	75.15	76.40	15,138
06 May 21	76.40000 +0.84	78.24	75.00	75.00	47,729
05 May 21	75.56000 +1.56	75.56	72.93	74.29	16,935
04 May 21	74.00000 -3.45	78.00	72.58	78.00	24,901
03 May 21	77.45000 +0.92	81.42	76.50	77.73	45,046
30 Apr 21	76.53000 +7.07	77.60	69.68	69.68	105,867
29 Apr 21	69.46000 -1.14	71.20	68.91	71.14	15,550
28 Apr 21	70.60000 +0.87	71.07	69.80	69.80	34,647
27 Apr 21	69.73000 -0.37	70.10	69.33	69.93	10,696
26 Apr 21	70.10000 +0.20	70.56	69.27	70.56	13,314
23 Apr 21	69.90000 +1.06	70.51	69.50	70.51	8,904
22 Apr 21	68.84000 -0.87	70.43	67.96	70.25	23,820
21 Apr 21	69.71000 -0.04	70.36	69.34	70.00	6,198
20 Apr 21	69.75000 -0.25	71.31	69.40	70.35	30,440
19 Apr 21	70.00000 -1.25	71.00	69.43	70.87	12,493
16 Apr 21	71.25000 -0.42	71.87	70.71	70.90	14,703
15 Apr 21	71.67000 +0.67	71.81	71.06	71.06	4,773
14 Apr 21	71.00000 +0.32	71.64	70.47	70.98	7,466
13 Apr 21	70.68000 -0.02	71.78	69.09	71.78	18,151
12 Apr 21	70.70000 -0.41	71.29	69.97	71.29	13,505
09 Apr 21	71.11000 -0.43	71.85	70.61	70.98	13,893
08 Apr 21	71.54000 +0.55	71.70	70.16	71.70	8,738
07 Apr 21	70.99000 -2.31	73.30	70.31	73.30	12,492
06 Apr 21	73.30000 -0.39	74.55	73.21	73.69	9,144
05 Apr 21	73.69000 +2.21	74.33	71.92	72.40	18,100
01 Apr 21	71.48000 +1.38	71.79	70.11	70.53	10,891
31 Mar 21	70.10000 +0.03	70.68	69.27	69.27	16,765
30 Mar 21	70.07000 +1.05	70.32	68.60	69.10	8,838
29 Mar 21	69.02000 -1.13	70.56	68.52	70.15	17,512
26 Mar 21	70.15000 +1.15	70.43	68.49	69.89	20,012
25 Mar 21	69.00000 +2.95	71.09	66.21	66.21	40,172
24 Mar 21	66.05000 -1.13	69.83	65.93	68.17	21,673
23 Mar 21	67.18000 -1.32	68.23	66.49	68.20	56,960
22 Mar 21	68.50000 -3.00	71.60	68.11	71.19	30,606
19 Mar 21	71.50000 +0.89	72.26	70.07	71.13	97,015
18 Mar 21	70.61000 -3.24	74.49	70.14	74.06	27,741
17 Mar 21	73.85000 +0.08	74.92	72.15	73.61	26,061
16 Mar 21	73.77000 -2.23	75.99	73.44	75.80	15,490
15 Mar 21	76.00000 +3.15	76.00	72.45	72.90	22,986
12 Mar 21	72.85000 +1.16	72.85	70.72	71.17	11,056
11 Mar 21	71.69000 +0.63	72.00	70.45	71.54	12,397
10 Mar 21	71.06000 +1.74	72.28	69.88	70.09	21,261
09 Mar 21	69.32000 +1.52	70.59	67.79	67.79	15,827
08 Mar 21	67.80000 -0.80	69.09	67.16	69.07	11,397
05 Mar 21	68.60000 -0.10	69.85	67.28	69.42	20,229
04 Mar 21	68.70000 -2.50	72.50	68.47	72.50	20,687
03 Mar 21	71.20000 -0.64	72.93	71.13	71.73	16,675
02 Mar 21	71.83500 -2.50	74.26	71.04	74.26	16,475
01 Mar 21	74.33000 +3.86	74.91	71.58	72.23	20,529
26 Feb 21	70.47000 +1.21	72.00	69.38	70.00	38,949
25 Feb 21	69.26000 +0.44	69.91	68.17	68.45	21,951
24 Feb 21	68.82000 -0.03	70.00	68.40	69.67	20,218
23 Feb 21	68.85000 -1.15	69.87	67.87	69.11	14,388
22 Feb 21	70.00000 +1.97	70.37	68.03	68.03	24,460
19 Feb 21	68.03000 +0.56	68.35	67.16	67.59	11,724
18 Feb 21	67.47000 -1.98	70.34	67.31	70.34	17,271
17 Feb 21	69.45000 +0.45	71.23	68.30	68.51	31,731
16 Feb 21	69.00000 +2.20	70.83	67.08	67.94	78,615
12 Feb 21	66.80000 +0.31	67.96	65.69	65.87	10,863
11 Feb 21	66.49000 +0.87	66.88	64.67	66.88	23,840
10 Feb 21	65.62000 -1.20	68.16	65.61	66.83	11,969
09 Feb 21	66.82000 -1.18	68.31	66.06	67.50	23,757
08 Feb 21	68.00000 +1.80	68.90	66.24	66.47	21,695
05 Feb 21	66.20000 +0.83	66.20	64.61	65.25	14,789
04 Feb 21	65.37000 -0.05	66.00	64.49	65.50	17,990
03 Feb 21	65.42000 -0.44	66.80	64.50	66.35	20,131
02 Feb 21	65.86000 +1.12	67.27	63.14	66.00	45,545
01 Feb 21	64.74000 +0.85	65.65	64.37	64.37	18,136
29 Jan 21	63.89000 -2.61	66.48	63.08	65.57	54,992
28 Jan 21	66.50000 +0.88	67.80	65.62	65.88	30,178
27 Jan 21	65.62000 -4.47	68.15	63.98	68.02	77,473
26 Jan 21	70.09000 -2.28	72.53	67.36	72.53	40,977
25 Jan 21	72.37000 +2.25	72.40	67.60	70.91	36,105
22 Jan 21	70.12000 +0.38	70.69	67.29	70.69	42,891
21 Jan 21	69.74000 +5.65	70.76	64.10	64.10	50,321
20 Jan 21	64.09000 -0.21	65.26	63.35	64.00	13,890
19 Jan 21	64.30000 +0.60	64.60	63.20	63.88	44,121
15 Jan 21	63.70000 -0.65	64.21	62.89	63.43	36,090
14 Jan 21	64.35000 +0.65	64.40	63.68	63.68	24,432
13 Jan 21	63.70000 -0.84	64.37	62.80	64.37	14,861
12 Jan 21	64.54000 +1.48	64.97	63.33	63.45	20,405
11 Jan 21	63.06000 +0.65	63.64	62.07	62.20	26,695
08 Jan 21	62.41000 -0.51	63.00	61.56	62.90	27,959
07 Jan 21	62.92000 +0.32	63.02	60.55	62.88	25,976
06 Jan 21	62.60000 +4.66	62.60	58.01	58.01	50,385
05 Jan 21	57.94000 +0.52	58.45	57.55	57.74	15,705
04 Jan 21	57.42000 +1.24	58.15	56.75	56.89	19,468
31 Dec 20	56.18000 -0.96	57.14	55.53	56.60	15,468
30 Dec 20	57.14000 -0.48	58.54	56.80	57.56	13,348
29 Dec 20	57.62000 +0.63	58.00	56.89	57.23	23,900
28 Dec 20	56.99000 +1.39	57.55	55.96	56.12	18,793
24 Dec 20	55.60000 -0.63	56.49	55.52	56.14	7,183
23 Dec 20	56.23000 +0.70	56.25	55.38	56.00	21,260
22 Dec 20	55.53000 +0.73	55.53	54.40	54.85	28,710
21 Dec 20	54.80000 -0.41	55.25	53.31	54.46	26,255
18 Dec 20	55.21000 +0.78	55.98	54.56	54.68	150,498
17 Dec 20	54.43000 -0.12	55.18	54.03	54.60	23,252
16 Dec 20	54.55000 +0.04	55.39	54.17	54.61	22,302
15 Dec 20	54.51000 +2.66	55.00	51.95	52.10	36,786
14 Dec 20	51.85000 +0.26	52.69	51.61	52.15	34,481
11 Dec 20	51.59000 -0.12	52.00	51.29	52.00	16,030
10 Dec 20	51.71000 +0.17	52.36	51.46	51.67	18,576
09 Dec 20	51.54000 -0.24	52.58	51.28	51.66	32,638
08 Dec 20	51.78000 -0.91	52.74	51.60	52.57	30,035
07 Dec 20	52.69000 +0.00	53.41	52.27	52.69	12,341
04 Dec 20	52.69000 +0.64	52.87	51.62	52.10	61,519
03 Dec 20	52.05000 +0.25	52.39	51.64	51.64	39,058
02 Dec 20	51.80000 +0.03	52.33	51.08	51.77	35,663
01 Dec 20	51.77000 +0.58	52.73	51.51	51.97	26,004
30 Nov 20	51.19000 -1.32	53.12	50.51	52.38	178,890
27 Nov 20	52.51000 -0.87	53.63	52.29	53.56	15,559
25 Nov 20	53.38000 -0.35	53.83	52.35	53.76	27,648
24 Nov 20	53.73000 +0.23	54.49	53.50	54.00	33,399
23 Nov 20	53.50000 +1.27	53.87	51.88	52.45	39,857
20 Nov 20	52.23000 +0.73	52.50	51.51	51.51	13,955
19 Nov 20	51.50000 +0.10	51.98	51.13	51.41	22,384
18 Nov 20	51.40000 -0.35	51.97	51.13	51.78	34,013
17 Nov 20	51.75000 -0.95	52.55	51.41	52.55	13,123
16 Nov 20	52.70000 +1.58	53.00	51.90	52.12	12,379
13 Nov 20	51.12000 +0.43	51.63	50.88	51.63	13,140
12 Nov 20	50.69000 -0.55	51.53	50.23	51.40	44,006
11 Nov 20	51.24000 -1.65	53.00	51.02	52.81	25,450
10 Nov 20	52.89000 +1.77	53.23	51.60	51.74	23,361
09 Nov 20	51.12000 +1.93	53.00	50.61	50.61	42,033
06 Nov 20	49.19000 -0.33	49.40	49.11	49.30	14,767
05 Nov 20	49.52000 +0.94	49.75	48.20	49.21	31,326
04 Nov 20	48.58000 +0.78	48.80	47.33	48.00	36,748
03 Nov 20	47.80000 +0.30	48.55	47.72	48.35	29,947
02 Nov 20	47.50000 +1.37	47.50	46.22	46.36	23,961
30 Oct 20	46.13000 -1.49	47.22	46.00	46.73	21,584
29 Oct 20	47.62000 +0.39	48.15	46.50	47.50	24,695
28 Oct 20	47.23000 -0.96	48.29	46.61	48.29	26,963
27 Oct 20	48.19000 +0.94	48.47	47.00	47.00	16,272
26 Oct 20	47.25000 -0.65	48.75	46.62	48.75	27,247
23 Oct 20	47.90000 -0.30	48.56	47.86	48.55	13,616
22 Oct 20	48.20000 -0.16	49.09	47.82	48.30	28,775
21 Oct 20	48.36000 -1.11	49.28	48.01	49.25	12,863
20 Oct 20	49.47000 +0.42	49.60	48.90	49.60	15,812
19 Oct 20	49.05000 -0.35	49.63	48.96	49.25	26,475
16 Oct 20	49.40000 +0.98	49.73	48.40	48.40	7,120
15 Oct 20	48.42000 +0.25	49.05	47.47	47.90	29,065
14 Oct 20	48.17000 -0.83	50.41	48.17	49.45	17,534
13 Oct 20	49.00000 -1.68	50.60	49.00	49.88	11,616
12 Oct 20	50.68000 +0.71	50.68	49.44	50.43	25,630
09 Oct 20	49.97000 -0.23	50.54	49.91	50.44	11,919
08 Oct 20	50.20000 -0.70	51.44	50.06	51.44	22,092
07 Oct 20	50.90000 -0.54	52.49	50.61	51.50	21,656
06 Oct 20	51.44000 +1.12	52.33	50.45	50.45	16,074
05 Oct 20	50.32000 +1.33	50.57	48.75	49.24	25,375
02 Oct 20	48.99000 +0.15	49.49	47.94	47.94	15,183
01 Oct 20	48.84000 -0.24	49.32	48.01	49.32	41,585
30 Sep 20	49.08000 -0.86	50.68	48.78	50.15	12,600
29 Sep 20	49.94000 -0.42	51.20	49.58	50.13	20,474
28 Sep 20	50.36000 +0.36	50.83	50.13	50.35	12,874
25 Sep 20	50.00000 +0.61	50.48	49.57	50.30	15,853
24 Sep 20	49.39000 +0.39	50.92	48.83	48.94	10,308
23 Sep 20	49.00000 -1.00	51.29	48.83	50.33	23,324
22 Sep 20	50.00000 -0.11	50.40	49.18	50.20	28,574
21 Sep 20	50.11000 -2.13	50.96	49.77	50.96	22,283
18 Sep 20	52.24000 +0.51	52.40	50.02	52.26	38,261
17 Sep 20	51.73000 +0.15	52.87	51.62	51.87	14,444
16 Sep 20	51.58000 +0.62	52.43	51.19	51.38	20,279
15 Sep 20	50.96000 +0.56	51.39	50.51	50.54	12,099
14 Sep 20	50.40000 +0.40	51.22	49.50	51.22	18,834
11 Sep 20	50.00000 +0.25	50.48	48.69	50.13	25,456
10 Sep 20	49.75000 -1.32	51.87	49.70	51.87	23,912
09 Sep 20	51.07000 +0.36	51.83	50.53	51.28	18,251
08 Sep 20	50.71000 -0.47	51.69	50.41	50.63	20,329
04 Sep 20	51.18000 -2.08	54.43	51.00	54.43	39,495
03 Sep 20	53.26000 -3.01	56.25	53.26	56.12	24,106
02 Sep 20	56.27000 +0.72	56.58	55.08	55.55	19,591
01 Sep 20	55.55000 +2.12	55.55	53.00	53.16	16,245
31 Aug 20	53.43000 +0.28	53.86	52.90	53.00	21,029
28 Aug 20	53.15000 -0.58	53.95	53.15	53.66	21,660
27 Aug 20	53.73000 +0.48	54.07	52.70	53.23	13,355
26 Aug 20	53.25000 -0.50	53.72	53.13	53.53	11,340
25 Aug 20	53.75000 +0.05	53.97	53.10	53.76	9,408
24 Aug 20	53.70000 +0.20	54.13	53.35	53.75	9,861
21 Aug 20	53.50000 -0.90	54.27	53.22	54.26	21,273
20 Aug 20	54.40000 -0.67	54.88	54.22	54.58	12,725
19 Aug 20	55.07000 +0.26	56.99	54.51	54.87	14,030
18 Aug 20	54.81000 -2.28	56.69	54.81	56.69	30,845
17 Aug 20	57.09000 +0.59	57.31	56.65	56.83	10,608
14 Aug 20	56.50000 +0.08	57.15	56.00	56.00	9,413
13 Aug 20	56.42000 -0.77	56.76	56.01	56.76	28,141
12 Aug 20	57.19000 +1.25	57.48	55.66	56.88	12,554
11 Aug 20	55.94000 +0.12	57.84	55.94	56.00	20,881
10 Aug 20	55.82000 -1.34	57.60	55.72	57.15	19,460
07 Aug 20	57.16000 -0.08	57.98	56.72	57.05	8,202
06 Aug 20	57.24000 +1.44	57.24	55.92	56.01	9,763
05 Aug 20	55.80000 -1.24	57.85	55.56	57.58	20,663
04 Aug 20	57.04000 +0.15	57.12	56.24	56.69	12,484
03 Aug 20	56.89000 +2.65	57.44	54.31	54.82	28,414
31 Jul 20	54.24000 -2.07	55.93	54.01	55.93	32,452
30 Jul 20	56.31000 -0.77	57.21	56.18	56.18	28,800
29 Jul 20	57.08000 +1.98	57.53	55.05	55.05	14,520
28 Jul 20	55.10000 -1.69	56.91	54.83	56.26	17,206
27 Jul 20	56.79000 +2.04	56.88	54.51	54.51	36,081
24 Jul 20	54.75000 -3.44	58.59	54.74	58.59	37,338
23 Jul 20	58.19000 -3.86	61.80	58.00	61.80	27,401
22 Jul 20	62.05000 +0.07	62.64	60.47	61.53	14,279
21 Jul 20	61.98000 +0.28	62.70	61.20	62.49	13,612
20 Jul 20	61.70000 -0.30	62.57	59.70	62.21	14,781
17 Jul 20	62.00000 -0.47	63.42	61.35	62.26	18,275
16 Jul 20	62.47000 -1.49	63.39	62.02	62.02	17,195
15 Jul 20	63.96000 +2.79	65.58	61.93	62.27	29,648
14 Jul 20	61.17000 +0.57	62.30	60.64	60.64	12,773
13 Jul 20	60.60000 +0.20	62.75	60.00	60.49	34,033
10 Jul 20	60.40000 +0.99	60.40	59.53	59.53	9,829
09 Jul 20	59.41000 -0.99	60.54	58.00	60.36	12,826
08 Jul 20	60.40000 +0.28	61.45	59.23	60.32	15,644
07 Jul 20	60.12000 -2.63	62.24	60.03	61.88	17,435
06 Jul 20	62.75000 +2.28	63.13	61.55	61.70	20,241
02 Jul 20	60.47000 +0.60	61.94	60.19	61.16	12,670
01 Jul 20	59.87000 -1.96	62.40	59.87	61.07	12,089
30 Jun 20	61.83000 +2.79	62.00	59.13	59.17	25,748
29 Jun 20	59.04000 -0.76	60.31	58.42	59.30	22,174
26 Jun 20	59.80000 +0.07	60.74	58.56	59.70	43,875
25 Jun 20	59.73000 -0.64	60.48	58.48	60.48	18,874
24 Jun 20	60.37000 -2.53	62.21	59.93	62.21	20,151
23 Jun 20	62.90000 +0.90	63.66	62.02	62.37	13,033
22 Jun 20	62.00000 +1.19	62.00	59.22	59.85	10,726
19 Jun 20	60.81000 +1.61	61.31	57.90	60.06	79,720
18 Jun 20	59.20000 -0.40	60.02	57.92	58.91	24,457
17 Jun 20	59.60000 -1.36	61.06	59.27	61.06	16,361
16 Jun 20	60.96000 +1.44	62.97	60.18	62.41	18,147
15 Jun 20	59.52000 +0.30	60.26	57.56	57.86	26,939
12 Jun 20	59.22000 -0.42	62.45	57.55	62.45	20,566
11 Jun 20	59.64000 -6.42	64.89	59.53	64.89	28,694
10 Jun 20	66.06000 -2.38	69.04	65.68	68.87	15,278
09 Jun 20	68.44000 -1.26	69.46	67.65	69.00	13,180
08 Jun 20	69.70000 +3.19	70.39	67.25	67.80	24,208
05 Jun 20	66.51000 +3.73	69.20	63.70	64.50	34,108
04 Jun 20	62.78000 +0.02	64.72	60.61	62.83	17,491
03 Jun 20	62.76000 +1.76	64.76	60.50	62.00	24,411
02 Jun 20	61.00000 +0.71	61.50	60.00	61.50	16,726
01 Jun 20	60.29000 -0.24	62.00	59.33	60.20	20,663
29 May 20	60.53000 +2.24	60.90	57.46	58.75	33,267
28 May 20	58.29000 -2.16	61.91	56.58	61.56	31,043
27 May 20	60.45000 +1.35	63.73	59.70	59.99	32,996
26 May 20	59.10000 +2.30	59.56	57.67	58.00	29,376
22 May 20	56.80000 +0.84	56.93	55.41	56.34	17,953
21 May 20	55.96000 -1.03	56.45	55.71	56.10	13,309
20 May 20	56.99000 +1.92	57.00	55.02	56.25	27,013
19 May 20	55.07000 -1.08	56.38	55.07	55.62	29,585
18 May 20	56.15000 +1.15	56.99	55.35	56.99	18,983
15 May 20	55.00000 +1.60	55.84	50.61	53.36	24,013
14 May 20	53.40000 +0.58	55.61	49.65	51.52	37,706
13 May 20	52.82000 -2.28	55.76	51.02	55.31	21,516
12 May 20	55.10000 -4.19	60.09	54.52	60.09	32,906
11 May 20	59.29000 +1.29	60.74	57.04	58.00	30,808
08 May 20	58.00000 +2.09	58.75	56.33	56.33	22,328
07 May 20	55.91000 +0.56	58.46	55.04	57.88	16,076
06 May 20	55.35000 +1.64	56.55	53.40	53.40	10,272
05 May 20	53.71000 -0.63	57.28	52.60	55.18	11,735
04 May 20	54.34000 -0.67	57.24	52.50	54.70	18,071
01 May 20	55.01000 -1.76	56.37	53.00	55.24	20,931
30 Apr 20	56.77000 -3.04	58.91	56.50	58.19	19,168
29 Apr 20	59.81000 +4.66	60.43	57.18	57.49	27,148
28 Apr 20	55.15000 +1.31	57.47	52.25	54.15	25,052
27 Apr 20	53.84000 +1.86	55.00	51.90	51.90	61,166
24 Apr 20	51.98000 +0.17	52.49	51.01	52.00	10,233
23 Apr 20	51.81000 -0.83	53.16	50.75	52.09	12,669
22 Apr 20	52.64000 +3.04	52.84	50.15	50.15	11,641
21 Apr 20	49.60000 -1.40	51.09	48.81	48.96	14,828
20 Apr 20	51.00000 -2.47	53.42	49.02	52.93	16,443
17 Apr 20	53.47000 +0.31	55.00	52.31	54.33	22,012
16 Apr 20	53.16000 +4.76	53.16	47.02	48.22	16,649
15 Apr 20	48.40000 -2.61	51.50	48.40	50.62	19,416
14 Apr 20	51.01000 -2.06	54.93	51.01	54.30	18,268
13 Apr 20	53.07000 -1.83	55.62	52.51	55.62	8,434
09 Apr 20	54.90000 -1.55	58.51	54.10	57.60	21,459
08 Apr 20	56.45000 +1.85	56.65	50.36	54.66	31,372
07 Apr 20	54.60000 -4.18	62.50	54.14	59.57	22,893
06 Apr 20	58.78000 +10.48	58.95	49.45	49.45	28,469
03 Apr 20	48.30000 -0.20	49.26	46.15	47.00	18,096
02 Apr 20	48.50000 +0.50	49.72	45.32	46.94	21,082
01 Apr 20	48.00000 -4.03	51.18	46.13	50.14	21,774
31 Mar 20	52.03000 +0.04	52.11	49.97	52.05	20,142
30 Mar 20	51.99000 +1.75	52.46	49.81	50.86	18,722
27 Mar 20	50.24000 -3.09	52.15	50.16	51.75	14,349
26 Mar 20	53.33000 +0.31	53.33	49.50	53.06	24,736
25 Mar 20	53.02000 -8.37	59.87	51.16	59.87	23,838
24 Mar 20	61.39000 +18.14	61.39	43.73	44.95	34,952
23 Mar 20	43.25000 -2.01	49.81	42.85	45.51	16,111
20 Mar 20	45.26000 -2.72	51.70	45.25	47.99	37,290
19 Mar 20	47.98000 +1.90	49.90	45.45	45.75	34,110
18 Mar 20	46.08000 -7.17	51.95	45.00	50.86	39,172
17 Mar 20	53.25000 +2.36	53.25	49.10	50.11	35,031
16 Mar 20	50.89000 -2.46	53.50	46.10	50.09	36,202
13 Mar 20	53.35000 +0.12	55.41	50.55	54.98	33,645
12 Mar 20	53.23000 -2.87	54.65	50.25	53.50	34,705
11 Mar 20	56.10000 -1.66	61.92	55.49	56.29	20,526
10 Mar 20	57.76000 +0.62	59.68	55.21	58.68	19,801
09 Mar 20	57.14000 -4.29	64.46	56.26	60.00	25,618
06 Mar 20	61.43000 -1.15	62.98	60.00	61.52	21,940
05 Mar 20	62.58000 -1.65	63.89	61.63	63.09	15,791
04 Mar 20	64.23000 +1.62	64.43	62.92	63.76	19,687
03 Mar 20	62.61000 -2.31	65.02	62.26	65.02	14,723
02 Mar 20	64.92000 +1.65	65.71	62.07	62.96	18,884
28 Feb 20	63.27000 -0.99	66.88	61.90	63.00	25,347
27 Feb 20	64.26000 -2.42	66.88	64.26	65.41	17,225
26 Feb 20	66.68000 +0.78	67.18	65.87	66.24	22,473
25 Feb 20	65.90000 -2.90	69.15	65.51	69.15	24,678
24 Feb 20	68.80000 -1.80	70.23	68.30	69.04	16,446
21 Feb 20	70.60000 -0.98	71.98	70.60	71.98	11,049
20 Feb 20	71.58000 +0.31	72.19	70.47	71.25	11,680
19 Feb 20	71.27000 -0.83	72.67	70.30	72.07	13,672
18 Feb 20	72.10000 -0.91	73.72	71.66	72.87	9,597
14 Feb 20	73.01000 -2.19	76.16	73.01	75.18	19,293
13 Feb 20	75.20000 +1.62	75.45	73.35	73.59	17,706
12 Feb 20	73.58000 +0.68	73.60	72.88	73.03	19,417
11 Feb 20	72.90000 +1.35	72.90	70.81	71.80	17,924
10 Feb 20	71.55000 +2.03	74.19	68.07	69.45	25,372
07 Feb 20	69.52000 -1.98	71.21	69.49	71.21	56,685
06 Feb 20	71.50000 -2.00	74.30	70.82	73.76	20,472
05 Feb 20	73.50000 -0.83	74.72	73.06	74.47	28,799
04 Feb 20	74.33000 +0.58	76.40	73.55	74.44	16,154
03 Feb 20	73.75000 +0.39	74.48	73.01	73.62	25,535
31 Jan 20	73.36000 -0.64	74.34	70.17	73.24	50,046
30 Jan 20	74.00000 -0.73	74.83	73.25	74.28	19,984
29 Jan 20	74.73000 -0.13	75.50	74.20	75.50	23,495
28 Jan 20	74.86000 +1.20	75.43	73.68	73.68	18,741
27 Jan 20	73.66000 -0.96	74.35	72.10	74.16	22,063
24 Jan 20	74.62000 +2.18	75.71	72.94	73.17	41,743
23 Jan 20	72.44000 +2.14	73.25	70.20	70.97	22,499
22 Jan 20	70.30000 -1.10	72.06	70.13	71.60	10,187
21 Jan 20	71.40000 -0.66	72.17	70.86	72.17	95,604
17 Jan 20	72.06000 +0.72	72.65	70.79	71.46	28,321
16 Jan 20	71.34000 +0.88	71.96	70.51	70.81	26,512
15 Jan 20	70.46000 -0.05	71.47	70.01	70.81	11,692
14 Jan 20	70.51000 -0.39	72.44	69.85	70.70	25,946
13 Jan 20	70.90000 +1.04	71.84	69.24	69.74	21,191
10 Jan 20	69.86000 -0.12	70.10	69.23	70.10	25,684
09 Jan 20	69.98000 -0.44	70.72	69.57	70.61	8,054
08 Jan 20	70.42000 -0.07	71.39	70.38	70.54	15,568
07 Jan 20	70.49000 -0.46	71.46	70.08	70.90	38,172
06 Jan 20	70.95000 +0.83	71.22	69.10	69.62	30,059
03 Jan 20	70.12000 -1.03	71.56	69.83	70.97	24,900
02 Jan 20	71.15000 -0.25	72.75	70.91	71.80	41,307
31 Dec 19	71.40000 -0.10	71.75	70.62	71.32	28,111
30 Dec 19	71.50000 +0.11	71.50	70.15	71.32	30,275
27 Dec 19	71.39000 +0.47	71.40	70.12	71.10	20,203
26 Dec 19	70.92000 +1.05	71.50	69.43	70.03	30,822
24 Dec 19	69.87000 +0.24	70.20	69.33	69.97	10,165
23 Dec 19	69.63000 +0.03	70.58	67.95	69.59	37,429
20 Dec 19	69.60000 -0.72	70.60	68.52	70.55	49,218
19 Dec 19	70.32000 -0.16	71.11	69.01	70.36	35,312
18 Dec 19	70.48000 +0.59	70.50	68.74	69.95	44,690
17 Dec 19	69.89000 +2.14	70.00	67.80	67.80	34,824
16 Dec 19	67.75000 +0.65	68.28	66.76	67.11	19,008
13 Dec 19	67.10000 +0.03	67.62	65.99	67.17	20,109
12 Dec 19	67.07000 +0.82	67.89	66.15	66.15	21,229
11 Dec 19	66.25000 +1.62	66.25	64.63	64.65	14,840
10 Dec 19	64.63000 +1.25	64.97	63.50	63.55	14,224
09 Dec 19	63.38000 -0.66	64.87	63.38	64.08	20,396
06 Dec 19	64.04000 -0.42	66.01	64.03	64.87	12,828
05 Dec 19	64.46000 -0.53	65.44	64.09	65.13	28,471
04 Dec 19	64.99000 +0.01	66.76	64.68	65.35	27,186
03 Dec 19	64.98000 +1.10	65.51	63.67	64.03	29,941
02 Dec 19	63.88000 +0.29	64.70	63.60	64.07	22,306
29 Nov 19	63.59000 -1.16	65.13	63.59	64.70	10,403
27 Nov 19	64.75000 +1.51	65.03	63.15	63.39	20,309
26 Nov 19	63.24000 -1.45	65.75	62.85	64.38	54,894
25 Nov 19	64.69000 +1.64	65.21	63.12	63.22	16,042
22 Nov 19	63.05000 +0.05	63.69	63.05	63.31	8,728
21 Nov 19	63.00000 +0.82	63.55	61.50	62.32	21,808
20 Nov 19	62.18000 -0.92	63.85	62.00	62.86	18,278
19 Nov 19	63.10000 -0.39	63.81	62.51	63.81	13,283
18 Nov 19	63.49000 -1.99	66.00	63.30	65.31	14,234
15 Nov 19	65.48000 +0.80	66.24	64.82	64.82	21,433
14 Nov 19	64.68000 +0.48	64.76	63.00	64.01	21,020
13 Nov 19	64.20000 +0.70	64.88	63.01	63.03	34,817
12 Nov 19	63.50000 +0.60	64.30	62.70	62.94	19,310
11 Nov 19	62.90000 -0.96	63.75	62.72	63.60	18,738
08 Nov 19	63.86000 -0.34	64.92	63.37	64.15	12,290
07 Nov 19	64.20000 +0.52	64.29	63.38	64.00	11,573
06 Nov 19	63.68000 -0.59	64.64	63.52	64.00	17,380
05 Nov 19	64.27000 +0.26	64.90	63.84	64.22	16,333
04 Nov 19	64.01000 +3.01	65.00	61.05	61.78	19,508
01 Nov 19	61.00000 -1.25	62.66	60.98	61.53	43,425
31 Oct 19	62.25000 -0.69	63.00	61.93	62.95	38,120
30 Oct 19	62.94000 -0.49	64.61	62.60	63.86	25,798
29 Oct 19	63.43000 -0.96	64.50	63.10	64.43	19,465
28 Oct 19	64.39000 -0.11	65.68	63.90	64.69	49,444
25 Oct 19	64.50000 -0.57	66.53	64.01	64.83	26,995
24 Oct 19	65.07000 -1.53	68.35	64.12	66.79	84,969
23 Oct 19	66.60000 +0.54	67.13	65.12	66.04	25,555
22 Oct 19	66.06000 -1.74	68.20	66.06	67.70	16,494
21 Oct 19	67.80000 +2.88	68.78	65.26	65.26	32,452
18 Oct 19	64.92000 +0.08	66.00	63.36	64.41	18,460
17 Oct 19	64.84000 +0.74	65.36	63.85	64.17	14,589
16 Oct 19	64.10000 -1.00	64.86	63.96	64.35	25,795
15 Oct 19	65.10000 +1.90	65.68	63.28	63.28	75,919
14 Oct 19	63.20000 -0.73	64.87	62.05	63.60	39,281
11 Oct 19	63.93000 +1.55	64.40	62.37	62.83	35,593
10 Oct 19	62.38000 -0.32	63.95	62.16	62.77	36,813
09 Oct 19	62.70000 +0.37	64.54	61.87	62.80	30,157
08 Oct 19	62.33000 -0.88	63.10	61.46	63.10	41,551
07 Oct 19	63.21000 -0.76	64.64	62.80	63.88	42,266
04 Oct 19	63.97000 +0.50	64.36	62.74	63.47	60,973
03 Oct 19	63.47000 -0.31	65.11	62.52	63.39	81,090
02 Oct 19	63.78000 -1.02	65.35	62.35	64.52	32,372
01 Oct 19	64.80000 -1.55	66.90	63.75	66.18	52,540
30 Sep 19	66.35000 +0.04	66.96	65.72	66.70	17,607
27 Sep 19	66.31000 -1.40	67.88	66.04	67.88	21,302
26 Sep 19	67.71000 -0.39	69.18	66.72	68.17	18,305
25 Sep 19	68.10000 -1.61	70.25	68.03	68.71	31,671
24 Sep 19	69.71000 -1.70	71.61	69.01	70.86	23,338
23 Sep 19	71.41000 +1.10	73.82	70.02	70.02	28,364
20 Sep 19	70.31000 -0.76	71.70	69.44	70.93	23,362
19 Sep 19	71.07000 +0.38	73.62	70.35	70.86	21,913
18 Sep 19	70.69000 +0.25	72.97	70.05	70.26	53,352
17 Sep 19	70.44000 -0.23	71.30	69.07	70.23	53,403
16 Sep 19	70.67000 -0.27	71.80	69.65	70.62	37,404
13 Sep 19	70.94000 -0.38	73.41	70.31	71.37	48,486
12 Sep 19	71.32000 -1.90	73.40	69.66	73.40	81,914
11 Sep 19	73.22000 +3.27	73.62	70.00	70.13	21,848
10 Sep 19	69.95000 +1.67	70.92	68.00	68.08	30,938
09 Sep 19	68.28000 -0.02	69.03	67.52	68.40	34,813
06 Sep 19	68.30000 +0.69	69.22	67.46	67.85	20,256
05 Sep 19	67.61000 +2.86	68.35	64.66	64.75	74,151
04 Sep 19	64.75000 +0.85	65.25	64.19	64.39	52,832
03 Sep 19	63.90000 -0.30	65.27	63.51	64.35	33,424
30 Aug 19	64.20000 -0.30	65.30	63.75	65.19	46,763
29 Aug 19	64.50000 +0.40	65.82	63.74	64.45	68,810
28 Aug 19	64.10000 -0.34	65.86	63.11	64.22	69,841
27 Aug 19	64.44000 -2.40	67.87	64.27	67.05	32,410
26 Aug 19	66.84000 +1.54	67.27	65.31	66.02	12,645
23 Aug 19	65.30000 -3.40	68.61	65.14	68.55	13,924
22 Aug 19	68.70000 +0.74	69.79	67.93	68.00	15,167
21 Aug 19	67.96000 -0.03	68.72	67.09	68.23	24,941
20 Aug 19	67.99000 -1.01	68.87	67.55	68.87	8,361
19 Aug 19	69.00000 +0.36	69.40	68.31	68.99	12,322
16 Aug 19	68.64000 +2.19	69.93	66.84	66.84	18,373
15 Aug 19	66.45000 -0.55	68.00	66.27	67.25	9,506
14 Aug 19	67.00000 +0.90	67.15	64.57	65.36	67,801
13 Aug 19	66.10000 -0.06	68.25	64.33	66.11	28,581
12 Aug 19	66.16000 +1.06	67.15	64.32	64.78	55,852
09 Aug 19	65.10000 +0.17	65.60	64.00	65.00	62,984
08 Aug 19	64.93000 +0.32	66.52	64.73	64.73	59,090
07 Aug 19	64.61000 -0.25	65.09	63.90	64.51	44,321
06 Aug 19	64.86000 -0.90	66.14	63.50	65.77	57,595
05 Aug 19	65.76000 -1.18	68.35	64.27	66.43	62,461
02 Aug 19	66.94000 -0.71	68.36	66.66	67.74	78,651
01 Aug 19	67.65000 +0.43	69.05	67.26	67.26	23,381
31 Jul 19	67.22000 -1.55	69.33	67.22	68.90	53,629
30 Jul 19	68.77000 -0.43	69.77	68.26	69.00	29,434
29 Jul 19	69.20000 -0.23	70.72	68.20	69.40	25,787
26 Jul 19	69.43000 +0.19	70.81	68.50	69.19	49,943
25 Jul 19	69.24000 +0.25	69.89	68.67	69.21	51,080
24 Jul 19	68.99000 +0.61	70.17	68.59	68.59	81,785
23 Jul 19	68.38000 -1.32	70.23	68.08	69.95	77,103
22 Jul 19	69.70000 +0.46	70.00	68.90	69.42	33,347
19 Jul 19	69.24000 +0.43	69.96	66.82	68.73	30,575
18 Jul 19	68.81000 -1.03	73.70	67.80	67.80	42,670
17 Jul 19	69.84000 -2.85	72.20	67.25	72.10	16,504
16 Jul 19	72.69000 +1.39	73.77	71.18	71.18	15,463
15 Jul 19	71.30000 +3.80	72.10	66.53	67.50	36,315
12 Jul 19	67.50000 -2.16	69.91	67.50	69.91	35,009
11 Jul 19	69.66000 +0.09	70.21	69.50	69.75	9,830
10 Jul 19	69.57000 +1.34	71.28	68.45	68.45	35,951
09 Jul 19	68.23000 +0.63	70.01	67.19	67.19	21,228
08 Jul 19	67.60000 -1.24	68.99	67.29	68.94	14,572
05 Jul 19	68.84000 +0.40	69.58	68.73	69.53	7,246
03 Jul 19	68.44000 -0.87	70.78	68.41	69.44	9,572
02 Jul 19	69.31000 -0.59	70.99	69.18	69.82	17,372
01 Jul 19	69.90000 +0.27	70.58	69.14	70.44	28,496
28 Jun 19	69.63000 -0.67	70.20	68.52	69.97	63,376
27 Jun 19	70.30000 +0.42	71.80	69.30	70.35	32,132
26 Jun 19	69.88000 +0.69	70.97	69.10	69.96	26,054
25 Jun 19	69.19000 -1.55	70.83	68.71	70.75	21,110
24 Jun 19	70.74000 +0.45	71.75	69.38	69.62	24,494
21 Jun 19	70.29000 -1.83	73.47	69.22	71.65	25,032
20 Jun 19	72.12000 -0.40	74.32	70.20	73.25	16,410
19 Jun 19	72.52000 -1.97	76.25	72.43	74.44	13,497
18 Jun 19	74.49000 +7.28	75.04	67.03	67.89	27,022
17 Jun 19	67.21000 -2.00	70.00	66.35	69.22	32,063
14 Jun 19	69.21000 +0.25	69.98	67.33	68.42	34,889
13 Jun 19	68.96000 -1.46	72.27	67.74	71.20	33,276
12 Jun 19	70.42000 -2.07	73.27	70.27	72.34	12,170
11 Jun 19	72.49000 +0.49	74.40	71.67	73.20	17,713
10 Jun 19	72.00000 +0.29	74.24	71.56	71.71	16,180
07 Jun 19	71.71000 -1.78	74.30	71.21	73.87	23,821
06 Jun 19	73.49000 -0.34	74.25	72.09	73.82	11,204
05 Jun 19	73.83000 +0.24	75.00	72.90	73.76	16,665
04 Jun 19	73.59000 +1.35	73.68	71.66	71.66	9,138
03 Jun 19	72.24000 -0.72	73.40	71.48	72.65	12,665
31 May 19	72.96000 -0.30	76.27	72.00	72.87	13,673
30 May 19	73.26000 +0.17	74.95	72.13	73.90	23,917
29 May 19	73.09000 -0.41	74.31	73.09	73.84	9,025
28 May 19	73.50000 +0.10	74.00	72.44	72.94	14,970
24 May 19	73.40000 -0.83	75.85	72.92	74.62	12,766
23 May 19	74.23000 -0.87	74.81	72.30	73.63	19,979
22 May 19	75.10000 -0.90	77.00	73.10	76.63	22,350
21 May 19	76.00000 +0.30	77.40	75.28	76.19	20,792
20 May 19	75.70000 -1.69	76.95	75.40	76.94	11,104
17 May 19	77.39000 -0.04	78.64	76.55	77.11	8,810
16 May 19	77.43000 -1.37	80.10	77.25	79.04	17,515
15 May 19	78.80000 -1.18	80.80	77.86	79.25	13,267
14 May 19	79.98000 +0.51	83.30	78.20	78.20	15,076
13 May 19	79.47000 -0.29	80.02	76.50	79.20	36,826
10 May 19	79.76000 -0.99	82.64	79.30	80.88	39,296
09 May 19	80.75000 -4.65	85.70	80.02	85.36	30,296
08 May 19	85.40000 -2.93	89.60	85.15	88.15	13,531
07 May 19	88.33000 -2.67	92.50	87.75	90.20	8,610
06 May 19	91.00000 +1.13	92.39	87.70	88.58	8,152
03 May 19	89.87000 +0.36	90.50	88.01	89.63	8,483
02 May 19	89.51000 -5.49	94.80	88.02	94.76	14,161
01 May 19	95.00000 -0.81	99.08	95.00	95.81	15,852
30 Apr 19	95.81000 -1.09	102.31	95.31	96.96	15,862
29 Apr 19	96.90000 +1.80	97.71	94.44	94.90	7,481
26 Apr 19	95.10000 -1.16	96.36	94.67	95.67	9,040
25 Apr 19	96.26000 -0.65	98.67	95.61	97.11	12,913
24 Apr 19	96.91000 -3.49	100.51	95.82	100.00	25,101
23 Apr 19	100.40000 -1.00	102.14	99.99	101.10	12,755
22 Apr 19	101.40000 +0.72	101.61	99.70	100.20	8,721
18 Apr 19	100.68000 -2.02	102.80	99.35	102.18	15,617
17 Apr 19	102.70000 +0.90	103.82	100.99	102.10	9,924
16 Apr 19	101.80000 +3.49	102.51	98.50	98.50	19,614
15 Apr 19	98.31000 +0.03	98.88	97.60	97.60	6,121
12 Apr 19	98.28000 -0.06	98.50	95.58	98.31	4,385
11 Apr 19	98.34000 -0.13	98.62	97.65	97.88	4,991
10 Apr 19	98.47000 +1.31	99.00	97.20	97.50	10,083
09 Apr 19	97.16000 -1.23	99.20	97.13	98.15	7,236
08 Apr 19	98.39000 -0.29	99.51	97.50	98.26	18,136
05 Apr 19	98.68000 +1.73	98.68	96.04	97.09	11,295
04 Apr 19	96.95000 -1.25	98.31	95.81	98.31	16,477
03 Apr 19	98.20000 +1.09	99.25	97.05	97.70	6,137
02 Apr 19	97.11000 -1.59	98.63	97.11	98.63	19,612
01 Apr 19	98.70000 +0.81	99.49	97.31	98.62	12,073
29 Mar 19	97.89000 +0.92	98.42	96.91	97.29	14,741
28 Mar 19	96.97000 +3.07	96.98	92.79	93.84	9,732
27 Mar 19	93.90000 -0.50	94.95	92.59	92.59	8,439
26 Mar 19	94.40000 +1.42	94.40	92.70	93.41	10,097
25 Mar 19	92.98000 -2.42	96.20	92.97	94.14	18,823
22 Mar 19	95.40000 -1.31	99.01	94.18	96.46	19,130
21 Mar 19	96.71000 +1.84	98.18	94.63	94.63	8,279
20 Mar 19	94.87000 -1.15	96.08	94.31	96.08	19,630
19 Mar 19	96.02000 -1.87	99.00	95.03	97.77	12,225
18 Mar 19	97.89000 +0.75	99.12	97.35	98.16	7,996
15 Mar 19	97.14000 +0.64	97.78	96.55	96.55	26,457
14 Mar 19	96.50000 -1.60	98.50	95.00	98.44	18,514
13 Mar 19	98.10000 -0.39	99.53	96.84	98.13	8,617
12 Mar 19	98.49000 -1.41	101.46	98.34	99.97	17,882
11 Mar 19	99.90000 +1.50	99.95	97.40	98.15	20,426
08 Mar 19	98.40000 -3.10	100.85	96.27	100.82	11,789
07 Mar 19	101.50000 -1.64	103.80	100.96	103.00	16,879
06 Mar 19	103.14000 -0.26	103.87	103.00	103.54	12,958
05 Mar 19	103.40000 -0.12	104.30	99.59	103.09	48,238
04 Mar 19	103.52000 +0.01	104.01	102.86	103.61	17,475
01 Mar 19	103.51000 +0.69	103.97	102.37	103.59	7,781
28 Feb 19	102.82000 +0.00	103.15	101.01	102.42	30,986
27 Feb 19	102.82000 +0.29	103.10	101.04	101.70	17,457
26 Feb 19	102.53000 -0.43	103.10	101.57	102.75	9,799
25 Feb 19	102.96000 +0.16	103.09	101.10	102.76	13,241
22 Feb 19	102.80000 +0.49	103.10	100.11	102.63	15,276
21 Feb 19	102.31000 +1.29	102.65	100.00	100.79	19,961
20 Feb 19	101.02000 +0.91	101.35	98.56	99.99	15,133
19 Feb 19	100.11000 +1.92	100.50	97.20	97.93	20,769
15 Feb 19	98.19000 +0.19	99.64	97.43	98.14	13,015
14 Feb 19	98.00000 -0.10	98.15	96.29	97.89	11,239
13 Feb 19	98.10000 -0.04	98.72	95.88	98.15	10,592
12 Feb 19	98.14000 +0.69	98.43	96.60	97.84	19,637
11 Feb 19	97.45000 +1.40	99.14	94.89	96.28	21,492
08 Feb 19	96.05000 -0.18	97.18	94.01	95.06	12,224
07 Feb 19	96.23000 -1.37	98.43	95.50	97.26	24,451
06 Feb 19	97.60000 -0.53	99.41	96.74	98.39	14,381
05 Feb 19	98.13000 +0.96	99.20	95.60	95.75	28,028
04 Feb 19	97.17000 +1.25	97.39	95.34	95.34	23,137
01 Feb 19	95.92000 +0.63	96.70	93.17	94.43	26,783
31 Jan 19	95.29000 +1.74	95.50	93.01	93.58	21,936
30 Jan 19	93.55000 -0.39	94.84	92.01	94.43	18,476
29 Jan 19	93.94000 -0.96	94.72	92.30	94.72	25,690
28 Jan 19	94.90000 -0.40	96.04	93.20	94.60	27,155
25 Jan 19	95.30000 -1.41	97.17	92.11	96.46	29,269
24 Jan 19	96.71000 -0.79	96.89	85.01	88.91	28,386
23 Jan 19	97.50000 +0.60	97.58	93.25	96.90	23,463
22 Jan 19	96.90000 -0.35	97.70	92.93	97.00	52,573
18 Jan 19	97.25000 +3.41	98.09	92.31	94.06	27,945
17 Jan 19	93.84000 +1.58	94.37	91.02	91.02	19,102
16 Jan 19	92.26000 +0.95	92.61	88.88	88.88	18,351
15 Jan 19	91.31000 +0.11	92.35	89.04	90.41	16,313
14 Jan 19	91.20000 -0.10	92.41	89.87	91.28	20,663
11 Jan 19	91.30000 +0.02	91.99	89.87	89.87	9,533
10 Jan 19	91.28000 +1.96	91.70	87.02	89.31	20,025
09 Jan 19	89.32000 -0.52	89.99	85.06	89.97	9,337
08 Jan 19	89.84000 +1.20	90.38	86.95	88.80	14,220
07 Jan 19	88.64000 +2.37	88.97	85.54	86.27	18,238
04 Jan 19	86.27000 -0.15	87.99	85.81	87.30	23,657
03 Jan 19	86.42000 -1.11	87.55	85.00	86.88	15,450
02 Jan 19	87.53000 -0.01	88.95	85.22	86.28	8,840
31 Dec 18	87.54000 -0.04	88.56	87.01	87.59	9,433
28 Dec 18	87.58000 +0.42	88.49	86.11	87.20	11,020
27 Dec 18	87.16000 +0.25	87.59	85.16	85.90	15,958
26 Dec 18	86.91000 +0.60	88.84	85.17	86.46	12,926
24 Dec 18	86.31000 -0.40	91.21	82.91	86.39	12,357
21 Dec 18	86.71000 -3.07	89.89	86.00	89.64	79,629
20 Dec 18	89.78000 -0.64	92.00	88.16	90.41	31,309
19 Dec 18	90.42000 -2.99	93.42	88.91	93.42	18,068
18 Dec 18	93.41000 +0.06	95.05	92.52	93.83	20,824
17 Dec 18	93.35000 -1.15	93.94	92.38	93.94	26,998
14 Dec 18	94.50000 -0.25	94.97	92.51	93.96	16,330
13 Dec 18	94.75000 -0.26	95.46	92.75	95.00	19,429
12 Dec 18	95.01000 +1.08	96.96	92.76	94.87	17,697
11 Dec 18	93.93000 -0.18	96.00	92.91	94.76	18,350
10 Dec 18	94.11000 -0.12	96.00	92.75	93.61	15,281
07 Dec 18	94.23000 -0.29	95.14	92.39	93.94	29,691
06 Dec 18	94.52000 -0.71	95.00	92.50	94.05	23,972
04 Dec 18	95.23000 -0.74	96.64	92.50	95.24	24,549
03 Dec 18	95.97000 +0.43	101.29	94.54	96.75	21,566
30 Nov 18	95.54000 +0.66	95.74	93.17	95.06	51,790
29 Nov 18	94.88000 +1.31	95.94	91.01	92.92	36,447
28 Nov 18	93.57000 +4.36	95.90	89.50	89.85	25,376
27 Nov 18	89.21000 +0.11	90.49	86.12	88.83	26,625
26 Nov 18	89.10000 +0.13	90.00	87.65	89.45	26,653
23 Nov 18	88.97000 +0.76	89.93	87.49	87.49	7,696
21 Nov 18	88.21000 +2.31	88.48	84.62	86.35	27,038
20 Nov 18	85.90000 +1.40	86.90	82.00	83.52	38,271
19 Nov 18	84.50000 -0.18	85.20	82.51	82.62	26,638
16 Nov 18	84.68000 +1.22	85.87	80.03	82.52	31,836
15 Nov 18	83.46000 -0.03	84.29	82.50	82.92	6,083
14 Nov 18	83.49000 +0.56	85.00	82.47	83.12	16,095
13 Nov 18	82.93000 -0.54	85.00	82.00	83.10	19,165
12 Nov 18	83.47000 -1.25	86.03	82.50	84.62	10,801
09 Nov 18	84.72000 -2.53	87.91	84.21	86.84	13,973
08 Nov 18	87.25000 -0.26	87.85	86.56	87.00	7,972
07 Nov 18	87.51000 +0.44	88.75	86.27	87.54	13,759
06 Nov 18	87.07000 +0.17	88.16	86.02	86.64	21,977
05 Nov 18	86.90000 -0.50	87.77	84.70	87.17	16,530
02 Nov 18	87.40000 -0.20	88.60	85.15	87.85	13,921
01 Nov 18	87.60000 +2.90	87.60	85.00	85.20	13,167
31 Oct 18	84.70000 -0.35	86.15	83.51	85.90	23,669
30 Oct 18	85.05000 +0.11	86.20	83.22	84.12	17,317
29 Oct 18	84.94000 -0.16	87.22	83.10	86.29	17,645
26 Oct 18	85.10000 -2.34	86.80	83.20	85.16	15,048
25 Oct 18	87.44000 -1.86	90.26	86.43	89.99	29,166
24 Oct 18	89.30000 -1.53	90.79	87.97	90.79	28,615
23 Oct 18	90.83000 -0.79	92.50	86.81	89.80	22,005
22 Oct 18	91.62000 -0.19	92.30	88.32	92.30	17,425
19 Oct 18	91.81000 -3.79	96.26	89.22	95.73	20,057
18 Oct 18	95.60000 -2.05	97.65	88.71	97.65	25,184
17 Oct 18	97.65000 +2.42	98.33	91.10	95.57	31,409
16 Oct 18	95.23000 +7.06	96.60	88.51	88.63	30,731
15 Oct 18	88.17000 +0.42	90.07	85.60	87.50	25,205
12 Oct 18	87.75000 -0.25	92.38	86.11	89.49	31,055
11 Oct 18	88.00000 -0.63	90.29	85.04	87.80	34,100
10 Oct 18	88.63000 -5.49	93.60	88.05	93.60	19,149
09 Oct 18	94.12000 -0.74	97.00	92.07	93.81	20,196
08 Oct 18	94.86000 -3.71	99.17	93.10	98.03	21,307
05 Oct 18	98.57000 -1.44	100.23	97.13	99.40	20,813
04 Oct 18	100.01000 -0.94	101.35	98.71	99.96	8,989
03 Oct 18	100.95000 -1.75	102.86	100.08	102.86	9,800
02 Oct 18	102.70000 -1.51	104.12	100.05	103.71	11,028
01 Oct 18	104.21000 -1.67	106.00	102.20	106.00	12,204
28 Sep 18	105.88000 +2.26	105.88	98.46	101.34	21,482
27 Sep 18	103.62000 -0.13	104.50	99.24	103.48	38,122
26 Sep 18	103.75000 -0.84	109.95	103.07	104.61	10,324
25 Sep 18	104.59000 -1.11	108.77	103.46	105.82	7,951
24 Sep 18	105.70000 +0.92	109.95	104.48	104.67	15,756
21 Sep 18	104.78000 -1.28	106.50	103.52	106.11	34,497
20 Sep 18	106.06000 -1.40	108.45	105.39	107.65	11,220
19 Sep 18	107.46000 -4.19	111.93	106.21	111.76	7,566
18 Sep 18	111.65000 +0.98	113.42	109.14	109.14	16,425
17 Sep 18	110.67000 -0.63	112.78	108.72	111.28	17,727
14 Sep 18	111.30000 +2.57	112.15	106.62	108.60	9,721
13 Sep 18	108.73000 -1.71	111.30	107.26	111.30	7,302
12 Sep 18	110.44000 +0.19	112.01	107.91	110.36	19,595
11 Sep 18	110.25000 -2.23	115.77	110.00	112.37	16,446
10 Sep 18	112.48000 -3.62	117.15	111.50	116.72	9,881
07 Sep 18	116.10000 +0.06	116.57	114.52	116.10	6,561
06 Sep 18	116.04000 +1.82	117.50	113.25	114.20	15,566
05 Sep 18	114.22000 -3.08	117.75	113.11	117.75	13,754
04 Sep 18	117.30000 +3.62	117.84	112.53	113.79	10,660
31 Aug 18	113.68000 -3.65	117.61	111.46	117.00	8,969
30 Aug 18	117.33000 -0.37	117.45	115.01	116.94	15,082
29 Aug 18	117.70000 +0.07	120.86	117.25	117.53	7,809
28 Aug 18	117.63000 -0.38	121.20	116.86	118.15	18,840
27 Aug 18	118.01000 +0.83	119.20	116.43	118.01	10,619
24 Aug 18	117.18000 +2.06	117.98	114.72	115.93	15,154
23 Aug 18	115.12000 -3.72	119.78	113.72	118.78	9,618
22 Aug 18	118.84000 +1.14	120.94	117.50	117.81	14,214
21 Aug 18	117.70000 +3.40	118.73	114.41	114.41	12,405
20 Aug 18	114.30000 -2.37	119.50	113.56	116.78	7,660
17 Aug 18	116.67000 +1.85	117.79	113.55	114.35	13,099
16 Aug 18	114.82000 -0.77	120.00	114.02	116.21	12,708
15 Aug 18	115.59000 -1.31	118.10	112.45	115.00	21,382
14 Aug 18	116.90000 +0.45	119.62	115.00	117.65	13,429
13 Aug 18	116.45000 -0.26	117.00	115.47	115.50	17,878
10 Aug 18	116.71000 +1.14	120.98	113.39	115.08	10,979
09 Aug 18	115.57000 +1.41	116.74	112.15	114.19	12,664
08 Aug 18	114.16000 +0.62	115.00	112.53	113.21	26,143
07 Aug 18	113.54000 +2.53	114.51	110.06	112.35	9,375
06 Aug 18	111.01000 +2.11	112.50	106.76	108.90	34,091
03 Aug 18	108.90000 +1.04	110.83	106.68	108.09	19,871
02 Aug 18	107.86000 -1.94	111.35	106.55	109.29	32,084
01 Aug 18	109.80000 +2.98	111.33	107.00	107.33	14,825
31 Jul 18	106.82000 -0.73	111.84	104.70	108.15	28,263
30 Jul 18	107.55000 +0.94	110.55	103.01	105.25	24,892
27 Jul 18	106.61000 -4.67	111.50	104.60	111.00	20,852
26 Jul 18	111.28000 -2.12	115.45	110.26	112.91	19,542
25 Jul 18	113.40000 +0.88	116.00	110.18	112.68	15,275
24 Jul 18	112.52000 -4.92	119.75	111.03	117.90	21,367
23 Jul 18	117.44000 +2.28	117.65	112.13	114.34	17,487
20 Jul 18	115.16000 +2.51	116.44	112.57	112.57	29,547
19 Jul 18	112.65000 -11.35	121.15	108.75	120.70	31,127
18 Jul 18	124.00000 +0.72	126.52	122.94	124.00	34,344
17 Jul 18	123.28000 +0.04	125.26	120.11	123.00	42,565
16 Jul 18	123.24000 -5.76	129.38	121.81	128.10	23,494
13 Jul 18	129.00000 -1.60	131.67	128.06	130.50	9,059
12 Jul 18	130.60001 +0.80	134.85	130.01	130.53	29,875
11 Jul 18	129.80000 -3.86	132.96	129.03	132.78	10,786
10 Jul 18	133.66000 +3.98	134.86	129.67	129.67	14,944
09 Jul 18	129.67999 -1.67	133.10	128.30	131.87	15,931
06 Jul 18	131.35001 +3.85	131.36	126.32	128.18	17,288
05 Jul 18	127.50000 +3.50	128.43	123.05	124.74	22,115
03 Jul 18	124.00000 +1.59	124.15	121.10	122.42	5,738
02 Jul 18	122.41000 +0.63	122.70	116.47	120.91	23,967
29 Jun 18	121.78000 -0.73	126.04	108.38	123.22	32,331
28 Jun 18	122.51000 -0.49	128.45	120.48	128.45	22,700
27 Jun 18	123.00000 -6.61	130.50	122.46	129.96	27,169
26 Jun 18	129.61000 +4.05	135.00	123.15	125.75	50,780
25 Jun 18	125.56000 +2.79	127.30	118.00	121.88	37,729
22 Jun 18	122.77000 +1.74	122.79	120.14	121.10	30,357
21 Jun 18	121.03000 -1.48	123.93	119.30	122.73	13,317
20 Jun 18	122.51000 +4.56	123.13	118.06	118.06	25,490
19 Jun 18	117.95000 +1.30	118.50	112.75	116.08	32,150
18 Jun 18	116.65000 +0.65	117.05	115.00	115.00	14,132
15 Jun 18	116.00000 -0.30	119.00	115.03	115.83	23,188
14 Jun 18	116.30000 -0.23	117.50	115.99	116.25	12,541
13 Jun 18	116.53000 +1.13	117.94	113.24	115.59	15,075
12 Jun 18	115.40000 +4.15	115.49	110.00	111.30	21,405
11 Jun 18	111.25000 +1.65	111.69	109.61	109.84	9,495
08 Jun 18	109.60000 -1.85	111.60	109.21	110.99	16,823
07 Jun 18	111.45000 +0.19	111.66	110.13	111.40	18,958
06 Jun 18	111.26000 -0.38	112.74	110.50	112.07	20,170
05 Jun 18	111.64000 +2.32	112.50	109.80	109.80	18,207
04 Jun 18	109.32000 -1.17	111.31	109.16	110.58	12,625
01 Jun 18	110.49000 -0.06	112.22	109.57	111.54	21,483
31 May 18	110.55000 +2.24	112.70	107.01	108.59	14,822
30 May 18	108.31000 +2.31	108.91	106.15	106.63	25,772
29 May 18	106.00000 +1.25	107.13	103.08	103.85	21,496
25 May 18	104.75000 +2.65	105.44	102.11	102.11	8,067
24 May 18	102.10000 -2.41	105.00	101.37	104.40	20,542
23 May 18	104.51000 +2.26	105.88	102.05	102.05	11,710
22 May 18	102.25000 -0.44	103.50	102.10	102.63	12,074
21 May 18	102.69000 +0.08	105.50	102.64	102.80	5,670
18 May 18	102.61000 -0.04	103.86	98.83	102.98	14,550
17 May 18	102.65000 +0.67	103.16	96.47	102.08	15,205
16 May 18	101.98000 +1.63	103.49	99.90	100.58	12,250
15 May 18	100.35000 -1.45	102.61	100.06	101.56	21,133
14 May 18	101.80000 +1.73	104.00	100.50	100.53	17,759
11 May 18	100.07000 -0.45	100.10	96.51	99.70	16,290
10 May 18	100.52000 +3.04	101.26	97.34	97.34	16,535
09 May 18	97.48000 +1.28	98.76	95.46	96.74	10,502
08 May 18	96.20000 +2.72	96.48	90.00	93.39	19,612
07 May 18	93.48000 +2.12	93.75	90.75	90.75	16,771
04 May 18	91.36000 +0.20	92.00	90.03	90.91	24,132
03 May 18	91.16000 +1.37	91.41	87.00	88.88	14,860
02 May 18	89.79000 +2.79	89.79	86.75	86.83	14,473
01 May 18	87.00000 +2.43	87.26	83.37	84.14	28,886
30 Apr 18	84.57000 +0.08	86.49	83.22	84.67	34,515
27 Apr 18	84.49000 -1.75	87.06	84.06	86.39	13,122
26 Apr 18	86.24000 +1.54	88.00	85.52	86.44	9,960
25 Apr 18	84.70000 +0.82	85.36	82.93	82.93	17,547
24 Apr 18	83.88000 -1.43	86.39	83.54	85.91	20,294
23 Apr 18	85.31000 +4.29	85.70	81.50	81.50	16,227
20 Apr 18	81.02000 -5.78	86.49	80.87	86.49	34,065
19 Apr 18	86.80000 +1.50	87.82	83.45	85.22	7,984
18 Apr 18	85.30000 +0.11	87.70	82.03	85.39	9,432
17 Apr 18	85.19000 +5.30	85.93	80.48	80.48	11,195
16 Apr 18	79.89000 -1.83	82.20	79.84	82.20	10,750
13 Apr 18	81.72000 -4.53	86.21	81.39	86.21	10,812
12 Apr 18	86.25000 +3.95	89.49	82.10	82.11	17,985
11 Apr 18	82.30000 +2.23	83.44	79.80	79.80	11,027
10 Apr 18	80.07000 +0.53	81.37	78.20	80.39	8,562
09 Apr 18	79.54000 +1.52	80.00	78.46	78.46	14,855
06 Apr 18	78.02000 -1.28	78.75	76.50	78.61	14,493
05 Apr 18	79.30000 -1.00	80.86	78.32	80.61	10,097
04 Apr 18	80.30000 +2.48	80.88	76.50	76.85	13,838
03 Apr 18	77.82000 -1.09	79.50	77.60	79.40	7,098
02 Apr 18	78.91000 -4.20	82.84	78.48	82.84	12,172
29 Mar 18	83.11000 +5.31	84.95	77.81	78.20	27,270
28 Mar 18	77.80000 -1.02	80.06	76.83	78.77	7,375
27 Mar 18	78.82000 +0.07	81.00	77.15	78.95	12,548
26 Mar 18	78.75000 +0.02	82.48	78.23	79.50	9,591
23 Mar 18	78.73000 +0.90	80.99	75.70	78.28	13,129
22 Mar 18	77.83000 -3.32	81.78	77.66	80.49	10,546
21 Mar 18	81.15000 +0.53	81.99	80.00	81.02	7,228
20 Mar 18	80.62000 -0.59	83.90	80.00	81.42	9,069
19 Mar 18	81.21000 -1.81	85.09	80.50	82.59	13,152
16 Mar 18	83.02000 +1.20	83.77	80.72	81.69	31,787
15 Mar 18	81.82000 -0.68	83.59	80.27	82.78	9,428
14 Mar 18	82.50000 -0.36	83.37	80.55	83.37	15,241
13 Mar 18	82.86000 -0.34	85.85	79.20	81.81	21,072
12 Mar 18	83.20000 +7.94	83.45	74.36	75.20	39,258
09 Mar 18	75.26000 +1.74	76.34	72.61	73.81	25,422
08 Mar 18	73.52000 -2.81	76.59	73.48	76.59	12,655
07 Mar 18	76.33000 -0.79	76.87	75.61	76.21	8,200
06 Mar 18	77.12000 +2.64	77.43	73.07	74.48	14,474
05 Mar 18	74.48000 -1.15	77.32	74.48	75.34	12,929
02 Mar 18	75.63000 +1.83	76.27	72.80	73.73	40,596
01 Mar 18	73.80000 +4.29	74.27	69.00	69.46	16,569
28 Feb 18	69.51000 -0.99	71.30	68.53	70.75	29,867
27 Feb 18	70.50000 -0.40	72.29	70.50	70.85	15,197
26 Feb 18	70.90000 -1.10	72.76	69.52	72.00	21,792
23 Feb 18	72.00000 +1.40	73.54	68.50	70.86	32,437
22 Feb 18	70.60000 -1.58	76.28	70.59	72.78	19,219
21 Feb 18	72.18000 -0.30	73.83	72.00	72.61	14,894
20 Feb 18	72.48000 -3.83	76.02	72.05	76.02	10,182
16 Feb 18	76.31000 +1.76	77.36	74.10	74.10	6,884
15 Feb 18	74.55000 +0.56	75.49	74.16	74.50	4,154
14 Feb 18	73.99000 +0.79	75.38	72.48	72.48	11,503
13 Feb 18	73.20000 -3.27	76.07	73.00	76.07	9,172
12 Feb 18	76.47000 -0.23	79.99	76.04	77.57	9,810
09 Feb 18	76.70000 +2.55	80.84	74.92	74.92	15,588
08 Feb 18	74.15000 -5.54	80.20	73.85	80.20	10,137
07 Feb 18	79.69000 -0.34	81.67	79.41	79.94	8,326
06 Feb 18	80.03000 -1.98	83.13	79.26	80.69	23,170
05 Feb 18	82.01000 -2.90	85.31	82.01	84.03	12,062
02 Feb 18	84.91000 +0.08	85.77	83.04	84.67	16,612
01 Feb 18	84.83000 +1.01	85.00	82.77	83.53	4,117
31 Jan 18	83.82000 -0.89	86.08	82.50	85.00	16,602
30 Jan 18	84.71000 -1.00	85.73	83.98	85.14	7,788
29 Jan 18	85.71000 +0.40	86.99	85.00	85.00	6,667
26 Jan 18	85.31000 -1.49	86.96	85.30	85.97	15,375
25 Jan 18	86.80000 -0.99	90.00	86.80	88.41	12,569
24 Jan 18	87.79000 -0.81	89.45	85.91	88.60	20,812
23 Jan 18	88.60000 -0.90	89.71	88.31	89.71	8,226
22 Jan 18	89.50000 +0.63	90.21	88.26	89.36	10,609
19 Jan 18	88.87000 +0.27	89.37	87.47	88.60	20,210
18 Jan 18	88.60000 -0.46	91.03	87.50	88.83	10,631
17 Jan 18	89.06000 -1.17	92.24	88.42	90.56	24,780
16 Jan 18	90.23000 -1.22	92.49	90.22	91.91	11,678
12 Jan 18	91.45000 -2.29	93.99	90.84	93.99	24,162
11 Jan 18	93.74000 +4.23	94.00	87.29	87.29	20,257
10 Jan 18	89.51000 +2.50	89.51	87.00	87.00	15,278
09 Jan 18	87.01000 -1.09	88.25	87.01	88.25	4,878
08 Jan 18	88.10000 -0.52	88.28	87.10	87.86	6,792
05 Jan 18	88.62000 +0.54	88.99	86.37	88.89	7,504
04 Jan 18	88.08000 -1.84	90.94	88.06	90.40	9,015
03 Jan 18	89.92000 +2.10	90.00	86.38	87.27	18,941
02 Jan 18	87.82000 +1.82	89.03	85.39	86.71	13,909
29 Dec 17	86.00000 -0.10	86.99	84.94	86.14	10,037
28 Dec 17	86.10000 +0.11	87.72	85.20	86.10	9,340
27 Dec 17	85.99000 +1.49	86.09	84.26	84.31	12,938
26 Dec 17	84.50000 -1.95	86.49	84.50	86.30	6,059
22 Dec 17	86.45000 -1.05	89.24	84.20	87.87	9,413
21 Dec 17	87.50000 +0.46	88.89	87.19	87.25	19,368
20 Dec 17	87.04000 +0.40	87.72	85.71	86.98	20,425
19 Dec 17	86.64000 +1.18	87.87	80.05	85.45	9,875
18 Dec 17	85.46000 +2.85	85.99	82.10	82.76	29,204
15 Dec 17	82.61000 +0.39	84.36	81.04	82.08	72,074
14 Dec 17	82.22000 +0.21	83.85	79.46	82.02	16,310
13 Dec 17	82.01000 +1.98	82.92	80.36	80.36	29,652
12 Dec 17	80.03000 +0.97	82.39	79.08	79.08	18,934
11 Dec 17	79.06000 +1.11	80.14	77.91	78.00	14,699
08 Dec 17	77.95000 -4.83	82.77	77.52	82.77	17,323
07 Dec 17	82.78000 +5.06	83.03	77.52	77.72	21,322
06 Dec 17	77.72000 -0.74	80.57	76.25	78.15	23,841
05 Dec 17	78.46000 +0.38	79.85	77.82	78.09	15,698
04 Dec 17	78.08000 -5.42	85.21	77.40	83.82	41,375
01 Dec 17	83.50000 -0.12	83.69	80.16	83.63	18,267
30 Nov 17	83.62000 -0.81	85.75	83.19	85.11	16,899
29 Nov 17	84.43000 -1.72	86.34	83.03	86.08	20,762
28 Nov 17	86.15000 -0.84	86.96	85.19	86.96	14,775
27 Nov 17	86.99000 -1.83	88.47	85.27	88.47	39,526
24 Nov 17	88.82000 -0.21	89.53	87.15	89.53	5,208
22 Nov 17	89.03000 -1.91	91.82	89.03	90.94	16,826
21 Nov 17	90.94000 +3.84	91.12	87.23	87.55	23,310
20 Nov 17	87.10000 +2.50	87.78	84.30	84.75	23,689
17 Nov 17	84.60000 -3.55	89.14	84.30	87.89	19,802
16 Nov 17	88.15000 +1.79	88.99	86.80	86.80	17,547
15 Nov 17	86.36000 -0.63	88.07	86.08	86.77	25,247
14 Nov 17	86.99000 +0.42	87.55	86.21	86.29	28,647
13 Nov 17	86.57000 -0.70	88.05	85.88	87.26	11,680
10 Nov 17	87.27000 +0.21	88.04	86.20	87.05	9,848
09 Nov 17	87.06000 +0.35	88.21	85.10	86.06	25,085
08 Nov 17	86.71000 -0.31	88.95	86.00	86.69	34,502
07 Nov 17	87.02000 -1.01	88.62	85.76	88.15	38,212
06 Nov 17	88.03000 +2.26	88.62	85.48	85.99	30,153
03 Nov 17	85.77000 -0.26	86.72	84.81	86.06	22,952
02 Nov 17	86.03000 +2.13	88.38	83.00	84.59	39,005
01 Nov 17	83.90000 -1.18	85.63	82.45	85.62	21,928
31 Oct 17	85.08000 +2.33	86.02	81.36	83.03	37,418
30 Oct 17	82.75000 -1.02	84.19	82.23	83.11	14,991
27 Oct 17	83.77000 -0.26	84.63	82.60	82.60	22,916
26 Oct 17	84.03000 -0.43	84.82	83.64	84.69	12,630
25 Oct 17	84.46000 -0.32	85.17	83.50	84.81	16,200
24 Oct 17	84.78000 -0.80	86.27	84.70	86.19	9,738
23 Oct 17	85.58000 +1.28	86.38	85.00	85.00	14,372
20 Oct 17	84.30000 -1.81	87.72	81.49	86.21	34,366
19 Oct 17	86.11000 +6.11	87.07	78.43	78.43	35,333
18 Oct 17	80.00000 +0.46	80.41	78.48	80.10	34,115
17 Oct 17	79.54000 -1.33	80.72	79.35	80.72	9,800
16 Oct 17	80.87000 +0.76	80.91	80.05	80.24	6,137
13 Oct 17	80.11000 -0.04	81.31	79.50	80.80	11,381
12 Oct 17	80.15000 -1.45	81.70	80.00	81.70	13,391
11 Oct 17	81.60000 +0.55	81.87	81.02	81.43	20,441
10 Oct 17	81.05000 -0.05	81.73	80.03	81.10	10,898
09 Oct 17	81.10000 -0.19	81.85	80.80	81.70	4,802
06 Oct 17	81.29000 +0.34	82.93	80.80	80.83	9,156
05 Oct 17	80.95000 -0.60	81.81	80.74	81.49	6,671
04 Oct 17	81.55000 -0.25	82.81	80.74	82.00	10,111
03 Oct 17	81.80000 +1.40	82.00	80.50	80.50	11,954
02 Oct 17	80.40000 +1.43	80.53	78.54	78.54	6,015
29 Sep 17	78.97000 -1.23	80.05	78.01	79.79	11,321
28 Sep 17	80.20000 -0.71	81.46	79.08	81.46	10,016
27 Sep 17	80.91000 +4.03	81.18	76.60	76.60	18,411
26 Sep 17	76.88000 +1.43	77.76	75.34	75.56	11,864
25 Sep 17	75.45000 -0.02	76.79	74.45	76.79	7,987
22 Sep 17	75.47000 +1.06	76.04	73.46	74.54	11,277
21 Sep 17	74.41000 -1.05	77.99	74.12	76.00	14,291
20 Sep 17	75.46000 +0.78	76.11	73.96	74.16	17,478
19 Sep 17	74.68000 -0.06	75.26	73.06	75.26	19,602
18 Sep 17	74.74000 +1.22	76.15	73.50	73.50	13,568
15 Sep 17	73.52000 -0.89	75.44	73.05	74.47	28,973
14 Sep 17	74.41000 +0.11	74.92	74.05	74.10	10,804
13 Sep 17	74.30000 +0.22	74.52	73.38	74.00	9,478
12 Sep 17	74.08000 -0.25	74.57	72.82	74.39	7,668
11 Sep 17	74.33000 +1.76	74.85	72.91	72.91	10,844
08 Sep 17	72.57000 -1.03	74.10	72.15	73.75	21,242
07 Sep 17	73.60000 -1.88	75.76	73.60	75.76	11,080
06 Sep 17	75.48000 -0.16	76.95	75.19	75.82	5,092
05 Sep 17	75.64000 -1.72	77.63	75.42	77.46	11,370
01 Sep 17	77.36000 +1.52	77.36	75.31	75.63	14,598
31 Aug 17	75.84000 +0.15	76.28	75.33	76.28	10,001
30 Aug 17	75.69000 -0.75	76.27	75.50	76.08	11,969
29 Aug 17	76.44000 +1.12	76.84	74.95	75.43	20,208
28 Aug 17	75.32000 +2.42	76.02	71.80	72.82	26,371
25 Aug 17	72.90000 +0.75	73.61	72.33	72.40	10,971
24 Aug 17	72.15000 -0.75	73.75	72.05	73.13	15,973
23 Aug 17	72.90000 -0.19	73.78	72.65	73.01	8,090
22 Aug 17	73.09000 +1.06	74.00	72.54	72.77	14,519
21 Aug 17	72.03000 -0.79	72.62	71.05	72.14	17,155
18 Aug 17	72.82000 -0.68	73.95	72.36	73.20	17,367
17 Aug 17	73.50000 -2.10	76.19	72.61	75.17	19,670
16 Aug 17	75.60000 +3.35	75.85	72.06	72.30	30,475
15 Aug 17	72.25000 -2.94	75.03	72.25	75.03	14,698
14 Aug 17	75.19000 +2.53	75.49	72.38	72.38	14,280
11 Aug 17	72.66000 +0.25	73.82	72.12	72.83	25,090
10 Aug 17	72.41000 -2.29	74.23	72.35	74.23	16,551
09 Aug 17	74.70000 +0.49	74.88	72.50	74.04	17,469
08 Aug 17	74.21000 -1.06	75.50	74.00	75.11	19,194
07 Aug 17	75.27000 -0.23	76.34	75.06	75.50	14,348
04 Aug 17	75.50000 -0.63	76.61	74.36	76.12	16,874
03 Aug 17	76.13000 +0.09	76.70	74.79	76.32	19,192
02 Aug 17	76.04000 -0.44	76.90	75.09	76.60	30,108
01 Aug 17	76.48000 -2.40	79.37	76.30	79.37	15,522
31 Jul 17	78.88000 +0.59	79.72	78.14	79.03	23,268
28 Jul 17	78.29000 +0.26	78.61	77.02	77.34	16,394
27 Jul 17	78.03000 -0.39	78.36	75.04	77.34	22,253
26 Jul 17	78.42000 +2.55	78.94	76.04	76.04	21,114
25 Jul 17	75.87000 +0.13	77.90	75.33	76.33	13,243
24 Jul 17	75.74000 -1.36	78.16	75.28	77.61	21,890
21 Jul 17	77.10000 -2.60	80.53	76.72	80.53	26,726
20 Jul 17	79.70000 -4.11	83.81	78.43	83.81	45,779
19 Jul 17	83.81000 +1.57	85.25	82.90	82.90	12,947
18 Jul 17	82.24000 -0.84	83.05	81.02	82.65	17,800
17 Jul 17	83.08000 +1.70	83.19	81.31	81.49	20,309
14 Jul 17	81.38000 +3.24	81.70	77.68	77.77	17,388
13 Jul 17	78.14000 -1.42	79.52	77.78	79.19	10,257
12 Jul 17	79.56000 +0.50	80.35	78.54	79.21	10,630
11 Jul 17	79.06000 +1.49	79.19	77.85	77.85	8,549
10 Jul 17	77.57000 -1.93	79.13	77.57	79.13	19,821
07 Jul 17	79.50000 +0.00	80.04	78.17	80.01	27,046
06 Jul 17	79.50000 +0.42	80.26	78.15	79.58	17,972
05 Jul 17	79.08000 +0.91	79.56	77.65	78.17	14,851
03 Jul 17	78.17000 +1.17	78.50	77.25	77.25	10,462
30 Jun 17	77.00000 -0.24	77.61	76.00	76.98	15,953
29 Jun 17	77.24000 -2.34	78.30	75.50	77.80	13,987
28 Jun 17	79.58000 +2.00	80.87	77.68	78.91	8,863
27 Jun 17	77.58000 -2.08	80.61	77.31	80.06	17,021
26 Jun 17	79.66000 +0.18	81.44	78.74	79.38	14,223
23 Jun 17	79.48000 +2.30	79.97	77.39	77.90	30,573
22 Jun 17	77.18000 +0.48	77.95	76.05	76.35	14,738
21 Jun 17	76.70000 -0.74	78.28	76.58	77.25	11,956
20 Jun 17	77.44000 -1.18	77.84	77.00	77.53	10,528
19 Jun 17	78.62000 +0.56	79.69	77.58	77.98	21,891
16 Jun 17	78.06000 +0.05	78.32	76.72	77.22	23,565
15 Jun 17	78.01000 +1.32	78.28	76.16	76.49	16,820
14 Jun 17	76.69000 -2.08	80.84	76.03	78.77	20,918
13 Jun 17	78.77000 -2.12	81.04	78.60	81.00	24,230
12 Jun 17	80.89000 -1.25	82.45	79.79	82.45	15,176
09 Jun 17	82.14000 +0.76	83.45	80.81	82.00	31,634
08 Jun 17	81.38000 +2.16	82.00	78.11	79.02	13,684
07 Jun 17	79.22000 -0.38	80.42	79.22	80.42	7,212
06 Jun 17	79.60000 -0.29	81.30	79.41	80.51	6,449
05 Jun 17	79.89000 -1.61	81.38	79.83	81.38	10,875
02 Jun 17	81.50000 +0.63	82.87	80.87	80.88	11,512
01 Jun 17	80.87000 +1.93	80.88	79.60	80.81	20,229
31 May 17	78.94000 -0.72	80.10	78.94	80.10	8,850
30 May 17	79.66000 -0.45	79.98	79.38	79.38	5,297
26 May 17	80.11000 +0.11	80.81	79.65	80.34	44,479
25 May 17	80.00000 -0.90	81.11	79.14	80.10	12,309
24 May 17	80.90000 +1.61	81.32	78.19	78.19	17,014
23 May 17	79.29000 -0.44	80.15	79.01	80.15	10,875
22 May 17	79.73000 +0.70	80.09	78.03	78.88	12,106
19 May 17	79.03000 -0.03	80.91	78.65	79.13	16,246
18 May 17	79.06000 +0.07	81.06	78.58	79.29	14,829
17 May 17	78.99000 -0.41	79.55	77.76	78.90	43,545
16 May 17	79.40000 +0.78	80.09	78.62	78.62	8,104
15 May 17	78.62000 +0.62	78.64	77.14	77.78	11,770
12 May 17	78.00000 -0.80	79.18	77.05	78.50	19,557
11 May 17	78.80000 +0.79	79.09	76.63	76.63	14,247
10 May 17	78.01000 -0.21	79.30	77.09	78.39	22,059
09 May 17	78.22000 -0.38	80.37	77.54	78.55	17,840
08 May 17	78.60000 +0.60	81.69	77.64	78.12	27,023
05 May 17	78.00000 +2.75	78.38	74.01	75.28	21,041
04 May 17	75.25000 -6.79	82.90	74.01	81.48	42,211
03 May 17	82.04000 +0.12	82.44	81.33	82.16	17,298
02 May 17	81.92000 -0.96	82.84	81.06	82.49	10,257
01 May 17	82.88000 +1.47	82.89	81.03	81.41	9,259
28 Apr 17	81.41000 -1.20	82.90	81.00	82.67	11,517
27 Apr 17	82.61000 -0.54	84.08	82.37	83.21	12,600
26 Apr 17	83.15000 -1.11	84.69	82.80	83.99	16,896
25 Apr 17	84.26000 +1.98	84.73	82.11	82.59	24,703
24 Apr 17	82.28000 +0.48	82.70	81.50	82.58	15,705
21 Apr 17	81.80000 +0.70	82.04	81.30	81.48	14,236
20 Apr 17	81.10000 +0.36	81.34	80.52	81.00	17,692
19 Apr 17	80.74000 -0.86	82.48	80.18	82.15	15,021
18 Apr 17	81.60000 +1.00	81.60	78.84	80.41	13,087
17 Apr 17	80.60000 +0.86	80.82	79.85	79.85	14,630
13 Apr 17	79.74000 +0.59	80.62	78.72	78.80	14,913
12 Apr 17	79.15000 -1.22	80.39	78.58	80.10	10,708
11 Apr 17	80.37000 -0.61	82.18	79.59	80.93	8,171
10 Apr 17	80.98000 -0.54	82.61	80.09	81.57	15,472
07 Apr 17	81.52000 +2.22	82.71	78.00	79.30	29,020
06 Apr 17	79.30000 -1.23	80.57	78.59	80.57	35,444
05 Apr 17	80.53000 -2.46	83.20	80.26	83.20	28,750
04 Apr 17	82.99000 +1.42	83.39	81.82	81.82	30,121
03 Apr 17	81.57000 -1.22	83.35	80.01	82.79	26,016
31 Mar 17	82.79000 +0.80	83.00	81.02	81.96	18,257
30 Mar 17	81.99000 +1.90	82.57	79.72	80.99	21,410
29 Mar 17	80.09000 -0.79	82.83	79.45	80.64	27,426
28 Mar 17	80.88000 +0.41	80.96	77.65	80.35	39,692
27 Mar 17	80.47000 -0.52	83.39	80.18	80.92	19,411
24 Mar 17	80.99000 -0.36	82.50	80.50	81.06	40,729
23 Mar 17	81.35000 +1.20	82.00	80.35	80.35	16,202
22 Mar 17	80.15000 -0.35	80.81	79.39	80.81	20,065
21 Mar 17	80.50000 -1.75	83.99	80.12	83.07	26,069
20 Mar 17	82.25000 +1.63	82.91	80.79	80.79	62,903
17 Mar 17	80.62000 -0.14	81.33	80.01	80.62	32,545
16 Mar 17	80.76000 -1.20	83.50	80.50	81.95	26,667
15 Mar 17	81.96000 +0.45	82.74	80.62	81.26	18,433
14 Mar 17	81.51000 -1.47	83.11	81.24	82.85	16,906
13 Mar 17	82.98000 +1.19	83.88	81.93	82.00	16,950
10 Mar 17	81.79000 -1.97	84.55	81.00	84.10	22,869
09 Mar 17	83.76000 -1.58	86.30	83.35	85.48	19,050
08 Mar 17	85.34000 +0.51	87.49	85.00	85.01	21,457
07 Mar 17	84.83000 +1.71	88.34	82.57	83.00	60,308
06 Mar 17	83.12000 +4.42	83.74	76.99	78.70	41,576
03 Mar 17	78.70000 +0.49	79.41	76.73	78.20	19,977
02 Mar 17	78.21000 -0.68	79.50	77.72	78.89	16,823
01 Mar 17	78.89000 +0.53	79.54	78.35	78.64	18,214
28 Feb 17	78.36000 -1.27	79.74	77.55	79.74	28,600
27 Feb 17	79.63000 +0.34	79.92	79.28	79.28	16,966
24 Feb 17	79.29000 -0.35	79.68	78.60	79.64	11,324
23 Feb 17	79.64000 +0.42	80.07	78.52	79.70	26,840
22 Feb 17	79.22000 +2.67	80.40	76.00	76.88	20,563
21 Feb 17	76.55000 +1.60	76.79	75.17	75.43	18,197
17 Feb 17	74.95000 +0.30	75.09	74.30	75.03	12,088
16 Feb 17	74.65000 -0.55	76.00	74.56	75.37	9,194
15 Feb 17	75.20000 +0.55	75.35	74.30	74.30	8,508
14 Feb 17	74.65000 -0.62	74.99	74.03	74.99	19,312
13 Feb 17	75.27000 +0.35	75.95	74.58	75.06	16,471
10 Feb 17	74.92000 +0.12	75.49	74.46	74.65	9,944
09 Feb 17	74.80000 -1.09	76.39	74.38	75.94	17,492
08 Feb 17	75.89000 -0.68	76.34	75.00	76.34	15,267
07 Feb 17	76.57000 -0.44	77.72	75.67	77.16	15,671
06 Feb 17	77.01000 +0.70	77.57	76.57	76.63	14,698
03 Feb 17	76.31000 -0.20	78.05	75.86	77.13	24,277
02 Feb 17	76.51000 -2.12	79.72	75.86	79.62	19,569
01 Feb 17	78.63000 +1.04	79.07	78.00	78.22	14,107
31 Jan 17	77.59000 -0.74	78.59	77.01	78.59	17,341
30 Jan 17	78.33000 -0.77	79.58	77.80	79.47	30,761
27 Jan 17	79.10000 +0.51	79.17	78.11	78.74	26,063
26 Jan 17	78.59000 -1.80	79.90	78.00	79.89	33,756
25 Jan 17	80.39000 +5.03	81.40	76.25	76.25	69,486
24 Jan 17	75.36000 +1.27	75.49	74.12	74.28	78,647
23 Jan 17	74.09000 +0.68	74.35	73.65	74.28	61,933
20 Jan 17	73.41000 +0.61	73.71	72.85	73.10	52,957
19 Jan 17	72.80000 +1.36	73.00	71.70	71.70	59,532
18 Jan 17	71.44000 -0.06	72.05	70.69	72.05	14,153
17 Jan 17	71.50000 -0.39	71.98	71.38	71.74	10,795
13 Jan 17	71.89000 +0.57	72.28	71.70	71.70	7,098
12 Jan 17	71.32000 -0.03	71.50	70.57	71.35	9,306
11 Jan 17	71.35000 -0.44	72.00	71.26	71.77	14,130
10 Jan 17	71.79000 +0.11	72.12	71.54	71.56	14,555
09 Jan 17	71.68000 -0.05	71.75	71.29	71.70	11,533
06 Jan 17	71.73000 +0.37	71.75	71.35	71.49	10,654
05 Jan 17	71.36000 -0.11	71.80	71.29	71.41	13,311
04 Jan 17	71.47000 +1.04	71.47	70.85	70.99	16,661
03 Jan 17	70.43000 -1.00	71.73	70.29	71.73	16,241
30 Dec 16	71.43000 +0.36	71.69	71.09	71.50	9,849
29 Dec 16	71.07000 +0.21	71.35	70.95	71.21	10,984
28 Dec 16	70.86000 -0.06	71.05	70.83	71.05	14,319
27 Dec 16	70.92000 +0.45	70.99	70.24	70.55	8,359
23 Dec 16	70.47000 +1.17	70.56	69.43	69.68	6,981
22 Dec 16	69.30000 -1.75	71.00	69.19	70.94	9,998
21 Dec 16	71.05000 +0.16	71.13	70.86	71.13	8,759
20 Dec 16	70.89000 +0.17	71.11	70.72	71.11	26,389
19 Dec 16	70.72000 +0.13	70.72	70.26	70.36	14,351
16 Dec 16	70.59000 +0.27	70.73	70.35	70.73	23,952
15 Dec 16	70.32000 +0.43	70.61	70.03	70.32	18,842
14 Dec 16	69.89000 +0.02	70.41	69.58	70.40	12,721
13 Dec 16	69.87000 -0.23	70.90	69.50	70.01	19,597
12 Dec 16	70.10000 +0.10	70.25	68.69	70.25	11,905
09 Dec 16	70.00000 +0.98	70.00	69.21	69.45	16,477
08 Dec 16	69.02000 +1.47	69.10	67.45	67.45	21,329
07 Dec 16	67.55000 -0.13	67.62	67.09	67.62	9,876
06 Dec 16	67.68000 +1.26	67.84	66.25	66.25	13,125
05 Dec 16	66.42000 +1.68	67.16	64.75	65.65	8,280
02 Dec 16	64.74000 -2.55	67.12	64.57	67.12	10,404
01 Dec 16	67.29000 +0.52	67.29	66.47	66.77	15,785
30 Nov 16	66.77000 -0.22	67.42	66.67	67.42	10,184
29 Nov 16	66.99000 -0.07	67.32	66.83	67.32	6,091
28 Nov 16	67.06000 +0.19	67.08	66.80	67.04	10,892
25 Nov 16	66.87000 +0.41	66.88	66.12	66.37	4,013
23 Nov 16	66.46000 +0.41	66.50	66.13	66.22	11,072
22 Nov 16	66.05000 +0.43	66.05	65.70	65.70	13,151
21 Nov 16	65.62000 +0.47	65.83	65.49	65.49	14,847
18 Nov 16	65.15000 +0.63	65.15	64.40	64.82	23,214
17 Nov 16	64.52000 +1.77	64.75	62.59	62.65	69,902
16 Nov 16	62.75000 +0.31	62.80	62.53	62.53	9,692
15 Nov 16	62.44000 +0.24	62.58	62.25	62.34	12,931
14 Nov 16	62.20000 +0.79	62.47	61.30	61.50	10,814
11 Nov 16	61.41000 +1.40	61.44	60.28	60.42	30,850
10 Nov 16	60.01000 +0.96	60.25	59.33	60.00	24,565
09 Nov 16	59.05000 +0.62	59.55	57.85	57.85	11,766
08 Nov 16	58.43000 +0.02	58.62	58.10	58.14	5,770
07 Nov 16	58.41000 +0.85	58.46	57.79	58.46	8,746
04 Nov 16	57.56000 +0.30	57.78	56.52	57.43	12,985
03 Nov 16	57.26000 +0.44	57.35	56.77	56.77	10,078
02 Nov 16	56.82000 +1.61	57.17	55.15	55.15	10,952
01 Nov 16	55.21000 -1.06	56.65	55.00	56.65	6,199
31 Oct 16	56.27000 -0.29	56.78	56.02	56.47	9,163
28 Oct 16	56.56000 +0.20	56.97	56.17	56.60	10,345
27 Oct 16	56.36000 -1.18	57.29	56.35	56.69	9,192
26 Oct 16	57.54000 +0.28	57.90	57.05	57.32	7,286
25 Oct 16	57.26000 +0.10	57.64	56.81	57.48	40,367
24 Oct 16	57.16000 +0.51	57.39	56.91	56.91	8,683
21 Oct 16	56.65000 +0.15	57.24	56.30	56.30	9,633
20 Oct 16	56.50000 -0.60	59.17	56.31	58.65	14,186
19 Oct 16	57.10000 +1.21	57.50	56.09	56.09	5,494
18 Oct 16	55.89000 +0.48	56.38	55.64	55.72	6,669
17 Oct 16	55.41000 -1.05	56.50	55.11	56.50	7,647
14 Oct 16	56.46000 -1.14	58.07	56.45	57.86	9,568
13 Oct 16	57.60000 -0.84	58.30	57.59	58.01	5,797
12 Oct 16	58.44000 +0.12	58.73	58.21	58.47	3,961
11 Oct 16	58.32000 -0.47	58.75	58.20	58.61	6,199
10 Oct 16	58.79000 +0.16	58.95	58.69	58.70	8,320
07 Oct 16	58.63000 -0.12	58.89	58.23	58.78	8,560
06 Oct 16	58.75000 +0.12	58.88	58.72	58.73	4,683
05 Oct 16	58.63000 +0.36	59.04	58.50	59.04	5,317
04 Oct 16	58.27000 -0.55	58.91	58.05	58.73	6,401
03 Oct 16	58.82000 -0.12	58.93	58.00	58.68	12,446
30 Sep 16	58.94000 +0.28	59.02	58.49	58.74	12,337
29 Sep 16	58.66000 +0.36	58.99	58.56	58.73	4,297
28 Sep 16	58.30000 +0.00	58.47	57.84	58.33	6,265
27 Sep 16	58.30000 +0.93	58.49	57.40	57.55	5,026
26 Sep 16	57.37000 -1.17	58.79	57.28	58.54	8,239
23 Sep 16	58.54000 -0.60	58.99	57.63	58.99	5,208
22 Sep 16	59.14000 +0.82	59.27	58.07	58.74	5,788
21 Sep 16	58.32000 -0.50	59.14	58.25	59.14	6,118
20 Sep 16	58.82000 -0.35	59.25	58.81	59.00	26,608
19 Sep 16	59.17000 -0.08	59.50	58.99	59.19	8,540
16 Sep 16	59.25000 +0.64	59.25	58.76	58.76	19,294
15 Sep 16	58.61000 +0.26	58.75	58.17	58.44	6,815
14 Sep 16	58.35000 -0.04	58.89	57.18	57.18	9,032
13 Sep 16	58.39000 -0.57	59.11	58.39	58.50	8,196
12 Sep 16	58.96000 -0.06	59.11	58.54	59.11	8,619
09 Sep 16	59.02000 -0.11	59.67	58.58	59.50	15,861
08 Sep 16	59.13000 -0.49	59.40	58.72	59.23	5,749
07 Sep 16	59.62000 -0.25	60.02	58.37	60.02	8,000
06 Sep 16	59.87000 +0.17	60.48	59.05	59.85	14,015
02 Sep 16	59.70000 +1.44	59.80	58.49	58.50	19,796
01 Sep 16	58.26000 +0.21	58.69	57.81	58.03	14,578
31 Aug 16	58.05000 +0.08	58.37	57.52	58.05	20,343
30 Aug 16	57.97000 +0.09	58.10	57.83	57.97	11,073
29 Aug 16	57.88000 +0.09	58.03	57.65	58.03	16,417
26 Aug 16	57.79000 -0.06	58.00	57.35	57.85	11,435
25 Aug 16	57.85000 -0.06	58.00	57.58	57.78	7,774
24 Aug 16	57.91000 -0.24	58.27	57.82	58.16	9,584
23 Aug 16	58.15000 -0.08	58.23	57.39	58.23	5,312
22 Aug 16	58.23000 -0.05	58.41	57.35	58.35	12,402
19 Aug 16	58.28000 +0.49	58.73	57.44	57.85	13,906
18 Aug 16	57.79000 +0.43	57.79	57.20	57.34	5,263
17 Aug 16	57.36000 +0.60	57.39	56.36	56.74	4,622
16 Aug 16	56.76000 -0.12	57.29	56.39	56.45	5,515
15 Aug 16	56.88000 -1.33	58.01	56.58	58.01	18,865
12 Aug 16	58.21000 -0.14	58.26	57.41	57.41	6,524
11 Aug 16	58.35000 +0.55	58.52	57.62	57.69	8,867
10 Aug 16	57.80000 -0.63	58.16	57.80	57.91	3,799
09 Aug 16	58.43000 -0.04	58.49	56.90	56.90	6,459
08 Aug 16	58.47000 +0.47	58.50	57.60	58.08	12,520
05 Aug 16	58.00000 +0.54	58.50	57.33	57.61	16,278
04 Aug 16	57.46000 -0.04	58.00	57.37	57.94	4,632
03 Aug 16	57.50000 +0.02	57.78	57.31	57.31	4,553
02 Aug 16	57.48000 +0.29	58.92	56.75	57.39	19,565
01 Aug 16	57.19000 +0.15	57.42	56.37	57.01	15,373
29 Jul 16	57.04000 -0.35	57.35	56.30	57.32	14,530
28 Jul 16	57.39000 -1.47	57.86	57.04	57.86	14,199
27 Jul 16	58.86000 +0.14	59.22	58.67	58.99	57,851
26 Jul 16	58.72000 +0.93	58.80	57.81	58.29	16,847
25 Jul 16	57.79000 -0.19	58.75	57.03	57.64	19,604
22 Jul 16	57.98000 +0.37	58.32	56.82	57.58	5,571
21 Jul 16	57.61000 +2.88	59.82	55.49	55.49	67,207
20 Jul 16	54.73000 +1.20	55.93	53.68	53.68	39,510
19 Jul 16	53.53000 -2.37	56.23	52.50	55.86	24,570
18 Jul 16	55.90000 -2.16	59.08	55.59	57.76	22,697
15 Jul 16	58.06000 -0.72	59.03	57.36	58.99	13,153
14 Jul 16	58.78000 +0.00	59.50	58.50	59.00	14,409
13 Jul 16	58.78000 -0.08	58.95	57.85	58.95	6,435
12 Jul 16	58.86000 +1.31	58.88	57.18	57.78	10,243
11 Jul 16	57.55000 -0.08	57.79	56.55	57.79	13,627
08 Jul 16	57.63000 +0.29	58.13	57.31	57.85	28,226
07 Jul 16	57.34000 -1.05	58.98	57.34	58.42	13,892
06 Jul 16	58.39000 -0.13	58.97	57.08	58.19	5,975
05 Jul 16	58.52000 -0.23	59.00	58.40	58.52	24,426
01 Jul 16	58.75000 +0.10	58.88	57.40	58.88	4,630
30 Jun 16	58.65000 +0.20	58.80	58.50	58.80	10,609
29 Jun 16	58.45000 +1.47	58.50	57.37	57.37	13,076
28 Jun 16	56.98000 -1.00	58.82	56.60	58.82	12,354
27 Jun 16	57.98000 -0.24	58.47	56.04	57.46	27,812
24 Jun 16	58.22000 -0.16	58.24	54.58	56.41	18,775
23 Jun 16	58.38000 +0.86	58.57	58.12	58.46	10,882
22 Jun 16	57.52000 -0.36	58.56	57.52	58.18	7,907
21 Jun 16	57.88000 -0.10	58.10	57.62	57.81	5,868
20 Jun 16	57.98000 +0.74	58.24	56.94	58.24	7,716
17 Jun 16	57.24000 +0.42	57.76	55.30	57.01	15,953
16 Jun 16	56.82000 -0.48	57.31	55.61	56.79	5,013
15 Jun 16	57.30000 +2.80	58.00	54.78	54.78	35,933
14 Jun 16	54.50000 -0.77	55.30	53.21	55.23	5,417
13 Jun 16	55.27000 -0.28	55.88	55.03	55.35	5,732
10 Jun 16	55.55000 -0.79	56.77	55.20	56.15	41,290
09 Jun 16	56.34000 -0.75	57.77	55.50	57.47	14,155
08 Jun 16	57.09000 +0.48	57.51	56.45	56.46	15,629
07 Jun 16	56.61000 -0.69	57.75	56.42	57.20	4,575
06 Jun 16	57.30000 +0.90	57.50	55.50	56.44	6,566
03 Jun 16	56.40000 -0.10	56.69	55.92	56.46	5,091
02 Jun 16	56.50000 -0.19	56.90	56.27	56.27	4,888
01 Jun 16	56.69000 +0.22	56.70	55.81	56.06	3,297
31 May 16	56.47000 -0.24	56.93	55.78	56.73	9,588
27 May 16	56.71000 +0.26	56.85	55.46	55.46	5,352
26 May 16	56.45000 -1.36	57.74	56.25	57.74	3,935
25 May 16	57.81000 +0.92	58.25	56.93	56.93	16,193
24 May 16	56.89000 +1.09	57.24	56.17	56.29	11,641
23 May 16	55.80000 +0.08	56.20	55.00	56.00	17,218
20 May 16	55.72000 +3.37	56.24	52.67	52.67	11,522
19 May 16	52.35000 -1.20	53.29	52.20	53.12	6,284
18 May 16	53.55000 -0.47	54.09	52.16	54.07	13,711
17 May 16	54.02000 -2.47	56.32	54.00	56.32	11,154
16 May 16	56.49000 +0.02	56.87	56.15	56.40	6,329
13 May 16	56.47000 +0.04	57.00	56.09	56.65	6,990
12 May 16	56.43000 -0.52	56.93	56.08	56.13	6,400
11 May 16	56.95000 -0.64	57.51	56.72	57.49	10,606
10 May 16	57.59000 +0.18	57.84	56.96	57.67	8,602
09 May 16	57.41000 -0.75	58.38	57.41	57.85	8,223
06 May 16	58.16000 +0.70	58.39	56.97	57.45	10,631
05 May 16	57.46000 +1.18	58.25	56.02	56.25	7,749
04 May 16	56.28000 -0.14	57.04	56.09	56.09	4,687
03 May 16	56.42000 -0.37	56.88	56.35	56.45	3,764
02 May 16	56.79000 -0.59	57.04	56.16	56.44	5,695
29 Apr 16	57.38000 -0.74	58.20	55.82	58.20	11,198
28 Apr 16	58.12000 -0.58	58.75	57.86	58.75	23,238
27 Apr 16	58.70000 -0.17	59.00	58.00	59.00	5,928
26 Apr 16	58.87000 +0.86	58.88	58.29	58.29	6,134
25 Apr 16	58.01000 -0.45	58.70	58.00	58.59	4,666
22 Apr 16	58.46000 -0.01	58.88	58.01	58.68	3,380
21 Apr 16	58.47000 -0.29	58.88	57.76	58.66	14,178
20 Apr 16	58.76000 +0.22	58.78	57.95	58.60	10,358
19 Apr 16	58.54000 +0.40	59.37	57.53	58.47	11,087
18 Apr 16	58.14000 +0.41	58.33	57.74	57.82	5,919
15 Apr 16	57.73000 -0.24	57.97	57.32	57.64	5,857
14 Apr 16	57.97000 -0.01	58.00	57.50	57.81	4,913
13 Apr 16	57.98000 +1.51	58.74	56.06	56.91	13,940
12 Apr 16	56.47000 +0.07	57.66	56.20	56.80	5,544
11 Apr 16	56.40000 -0.02	57.74	56.06	56.62	3,865
08 Apr 16	56.42000 +0.22	58.19	56.30	56.30	6,904
07 Apr 16	56.20000 -0.26	56.27	56.07	56.07	2,728
06 Apr 16	56.46000 +0.33	56.50	54.45	56.29	15,815
05 Apr 16	56.13000 +0.09	57.16	55.81	56.06	11,570
04 Apr 16	56.04000 -0.50	57.24	56.04	56.44	8,787
01 Apr 16	56.54000 +0.01	56.86	56.00	56.01	6,962
31 Mar 16	56.53000 -0.28	57.87	56.23	56.84	12,355
30 Mar 16	56.81000 -0.18	57.64	55.70	57.00	11,290
29 Mar 16	56.99000 +1.91	57.00	54.92	55.02	22,000
28 Mar 16	55.08000 +0.20	56.23	54.90	55.05	12,708
24 Mar 16	54.88000 -0.68	56.85	54.49	55.51	7,285
23 Mar 16	55.56000 -0.23	56.15	55.52	55.65	10,710
22 Mar 16	55.79000 +0.33	56.00	55.11	55.11	8,400
21 Mar 16	55.46000 -0.01	56.06	55.26	55.36	11,642
18 Mar 16	55.47000 +0.53	55.48	54.78	55.25	20,748
17 Mar 16	54.94000 +0.54	55.16	54.10	54.35	11,884
16 Mar 16	54.40000 +0.57	54.98	53.63	53.83	8,686
15 Mar 16	53.83000 -0.34	55.17	53.34	54.01	4,581
14 Mar 16	54.17000 -0.27	55.25	53.61	54.00	10,184
11 Mar 16	54.44000 +0.38	55.30	53.91	54.58	8,297
10 Mar 16	54.06000 -0.88	55.22	54.00	55.00	9,249
09 Mar 16	54.94000 +1.09	54.96	53.96	54.00	9,902
08 Mar 16	53.85000 +1.05	54.28	53.20	54.18	11,102
07 Mar 16	52.80000 -0.64	53.75	52.51	53.75	10,206
04 Mar 16	53.44000 -0.07	54.79	53.25	53.42	17,820
03 Mar 16	53.51000 +0.97	54.00	52.50	52.50	16,299
02 Mar 16	52.54000 +1.09	52.95	51.50	51.50	18,639
01 Mar 16	51.45000 +0.58	51.76	50.88	51.10	14,082
29 Feb 16	50.87000 +0.58	51.30	50.16	50.16	11,305
26 Feb 16	50.29000 -0.27	50.87	49.80	50.42	9,165
25 Feb 16	50.56000 +0.21	50.96	49.80	50.20	7,429
24 Feb 16	50.35000 +1.29	50.35	49.00	49.00	21,084
23 Feb 16	49.06000 -1.94	50.83	49.05	50.79	24,222
22 Feb 16	51.00000 +0.06	52.32	51.00	51.47	15,372
19 Feb 16	50.94000 +0.41	52.94	50.29	50.47	21,098
18 Feb 16	50.53000 +0.37	51.90	50.16	50.16	12,324
17 Feb 16	50.16000 +1.28	50.56	49.11	49.11	11,081
16 Feb 16	48.88000 +1.19	49.05	47.65	48.10	9,683
12 Feb 16	47.69000 +0.49	48.24	47.16	47.67	16,877
11 Feb 16	47.20000 +0.71	47.30	45.75	45.95	12,481
10 Feb 16	46.49000 -0.85	48.00	45.96	47.20	12,577
09 Feb 16	47.34000 +1.23	47.84	45.83	46.11	4,460
08 Feb 16	46.11000 +0.10	46.71	45.47	46.00	16,403
05 Feb 16	46.01000 -1.22	47.61	46.00	47.10	29,513
04 Feb 16	47.23000 +0.23	48.47	46.25	46.90	47,426
03 Feb 16	47.00000 -0.29	47.78	46.58	47.57	23,255
02 Feb 16	47.29000 -0.93	47.94	47.11	47.94	11,619
01 Feb 16	48.22000 -1.38	49.42	48.22	49.42	16,012
29 Jan 16	49.60000 +2.41	49.99	47.00	48.40	13,726
28 Jan 16	47.19000 -1.91	49.50	47.19	48.97	20,712
27 Jan 16	49.10000 -0.98	50.31	49.00	50.11	9,636
26 Jan 16	50.08000 +0.56	50.94	49.25	50.24	10,943
25 Jan 16	49.52000 -2.08	53.41	49.30	50.93	18,940
22 Jan 16	51.60000 +0.08	51.83	50.48	51.72	8,965
21 Jan 16	51.52000 -0.14	52.97	49.26	50.19	31,417
20 Jan 16	51.66000 +1.63	52.00	49.74	49.97	25,186
19 Jan 16	50.03000 -0.53	51.00	49.53	50.88	15,146
15 Jan 16	50.56000 +0.04	50.80	49.32	49.32	22,100
14 Jan 16	50.52000 +1.51	50.60	49.19	49.40	38,881
13 Jan 16	49.01000 +0.45	50.99	48.22	48.50	41,430
12 Jan 16	48.56000 -1.96	51.88	47.91	50.65	33,493
11 Jan 16	50.52000 -1.16	51.77	50.00	51.77	9,699
08 Jan 16	51.68000 -0.28	52.99	51.32	52.66	19,420
07 Jan 16	51.96000 -2.73	53.99	51.80	53.81	21,843
06 Jan 16	54.69000 +1.39	54.84	53.00	53.00	9,840
05 Jan 16	53.30000 -1.30	54.94	53.18	54.30	4,426
04 Jan 16	54.60000 -1.58	56.24	54.26	56.09	10,506
31 Dec 15	56.18000 -1.55	58.50	56.18	58.05	13,184
30 Dec 15	57.73000 -0.41	58.62	57.48	58.13	5,179
29 Dec 15	58.14000 +1.21	58.14	56.10	57.34	14,102
28 Dec 15	56.93000 -1.54	58.52	56.81	58.52	9,710
24 Dec 15	58.47000 +0.71	59.78	56.44	58.90	9,075
23 Dec 15	57.76000 +0.87	57.77	56.80	57.30	13,950
22 Dec 15	56.89000 +1.13	56.91	55.37	55.73	7,765
21 Dec 15	55.76000 +0.88	55.77	54.70	55.39	10,382
18 Dec 15	54.88000 -0.21	56.10	53.85	55.25	30,671
17 Dec 15	55.09000 -1.40	56.45	55.08	56.17	8,668
16 Dec 15	56.49000 -0.41	57.30	55.62	56.58	18,459
15 Dec 15	56.90000 +1.02	57.83	54.86	56.36	14,535
14 Dec 15	55.88000 +1.73	56.48	53.17	53.92	32,545
11 Dec 15	54.15000 -0.94	55.08	54.00	54.99	14,691
10 Dec 15	55.09000 -0.71	55.94	55.06	55.65	14,317
09 Dec 15	55.80000 -0.81	57.01	55.13	56.50	23,143
08 Dec 15	56.61000 -1.91	58.66	56.51	58.64	6,078
07 Dec 15	58.52000 -1.37	59.67	58.52	59.46	16,275
04 Dec 15	59.89000 -0.06	60.05	58.56	59.64	26,706
03 Dec 15	59.95000 +0.08	60.10	59.57	59.98	18,931
02 Dec 15	59.87000 +0.18	60.00	59.49	59.51	21,727
01 Dec 15	59.69000 +0.13	60.00	58.51	59.73	12,792
30 Nov 15	59.56000 -0.02	60.08	59.56	59.67	11,807
27 Nov 15	59.58000 +0.11	60.00	59.58	59.76	1,832
25 Nov 15	59.47000 +0.98	59.80	56.99	58.13	25,142
24 Nov 15	58.49000 +1.55	58.64	56.24	56.45	6,394
23 Nov 15	56.94000 +0.53	57.54	55.94	55.94	15,233
20 Nov 15	56.41000 +0.51	57.01	56.16	56.21	11,374
19 Nov 15	55.90000 -0.86	56.69	55.67	56.69	9,148
18 Nov 15	56.76000 +0.86	57.54	55.90	55.90	10,211
17 Nov 15	55.90000 -1.97	58.11	55.50	58.11	17,318
16 Nov 15	57.87000 +0.79	57.98	56.77	56.77	24,162
13 Nov 15	57.08000 -0.49	57.60	56.94	57.17	9,474
12 Nov 15	57.57000 -0.26	57.75	57.08	57.40	14,379
11 Nov 15	57.83000 -0.39	58.24	57.51	58.01	6,193
10 Nov 15	58.22000 +0.07	58.25	57.56	57.83	5,194
09 Nov 15	58.15000 -0.01	58.59	57.53	57.68	12,252
06 Nov 15	58.16000 +0.10	58.38	57.32	57.47	10,665
05 Nov 15	58.06000 -0.38	59.41	57.51	58.14	13,710
04 Nov 15	58.44000 +0.36	59.31	57.65	58.11	29,401
03 Nov 15	58.08000 -0.87	59.24	58.00	58.55	21,025
02 Nov 15	58.95000 -0.34	59.59	58.08	59.59	12,497
30 Oct 15	59.29000 +0.48	59.83	58.34	58.73	20,558
29 Oct 15	58.81000 -1.50	59.67	58.50	59.67	25,621
28 Oct 15	60.31000 -0.18	61.78	59.26	60.67	33,425
27 Oct 15	60.49000 -0.55	62.87	59.95	61.18	56,485
26 Oct 15	61.04000 +1.67	62.93	58.50	59.44	47,559
23 Oct 15	59.37000 +0.47	59.62	58.59	59.14	28,809
22 Oct 15	58.90000 +7.37	60.00	54.60	54.60	67,819
21 Oct 15	51.53000 -2.05	54.00	51.51	53.90	15,505
20 Oct 15	53.58000 +0.57	53.85	52.64	52.64	19,520
19 Oct 15	53.01000 -1.20	54.98	52.85	54.00	11,264
16 Oct 15	54.21000 +2.61	54.42	51.45	51.68	32,929
15 Oct 15	51.60000 +0.16	51.76	50.79	51.30	20,026
14 Oct 15	51.44000 +1.54	51.46	49.84	49.88	31,737
13 Oct 15	49.90000 -0.03	50.92	49.64	50.66	14,083
12 Oct 15	49.93000 +0.23	50.16	49.71	49.94	6,248
09 Oct 15	49.70000 -0.18	50.00	49.58	49.88	13,055
08 Oct 15	49.88000 +0.15	50.56	49.50	49.74	24,386
07 Oct 15	49.73000 +0.24	49.75	49.01	49.75	12,772
06 Oct 15	49.49000 +0.26	50.00	48.58	50.00	13,561
05 Oct 15	49.23000 +1.21	49.26	48.45	48.75	18,145
02 Oct 15	48.02000 -0.01	48.48	47.37	47.71	15,023
01 Oct 15	48.03000 -0.51	48.73	48.00	48.70	10,723
30 Sep 15	48.54000 +1.20	48.74	47.22	47.67	18,483
29 Sep 15	47.34000 +0.29	47.54	47.00	47.19	10,754
28 Sep 15	47.05000 -0.03	47.73	46.50	46.82	17,289
25 Sep 15	47.08000 -0.66	48.60	46.50	48.01	20,642
24 Sep 15	47.74000 -0.33	48.85	47.53	48.02	18,814
23 Sep 15	48.07000 -0.84	49.12	48.02	48.87	22,203
22 Sep 15	48.91000 +0.82	49.80	47.14	47.85	27,385
21 Sep 15	48.09000 -0.13	48.79	48.01	48.32	23,057
18 Sep 15	48.22000 -1.85	49.90	48.18	49.23	42,313
17 Sep 15	50.07000 +1.79	50.29	48.18	48.18	23,868
16 Sep 15	48.28000 -1.81	50.39	48.14	50.24	43,609
15 Sep 15	50.09000 -0.03	51.10	49.75	50.12	24,290
14 Sep 15	50.12000 +0.08	50.61	49.75	50.48	21,010
11 Sep 15	50.04000 -0.85	51.00	50.00	50.63	26,882
10 Sep 15	50.89000 -0.03	51.21	50.00	51.21	5,537
09 Sep 15	50.92000 -0.98	52.50	50.75	52.27	7,889
08 Sep 15	51.90000 +1.14	52.06	50.89	51.31	9,801
04 Sep 15	50.76000 -0.13	50.90	49.95	50.50	20,955
03 Sep 15	50.89000 -0.58	51.75	50.58	51.72	11,679
02 Sep 15	51.47000 +0.76	52.81	50.52	51.43	15,312
01 Sep 15	50.71000 -1.81	52.86	50.51	51.91	20,015
31 Aug 15	52.52000 +1.52	52.72	50.75	50.89	18,692
28 Aug 15	51.00000 -0.02	52.80	50.64	50.99	19,790
27 Aug 15	51.02000 +0.27	51.55	50.50	51.35	26,899
26 Aug 15	50.75000 +0.86	51.57	49.81	50.69	37,287
25 Aug 15	49.89000 -1.18	52.96	49.54	52.96	40,036
24 Aug 15	51.07000 -1.24	52.18	49.91	49.91	16,542
21 Aug 15	52.31000 -0.55	52.91	52.00	52.00	20,510
20 Aug 15	52.86000 -1.52	54.40	52.86	54.30	21,865
19 Aug 15	54.38000 -0.92	55.83	54.06	55.23	27,377
18 Aug 15	55.30000 -0.94	56.24	55.19	56.05	16,175
17 Aug 15	56.24000 +0.00	56.91	55.54	56.30	10,170
14 Aug 15	56.24000 +0.69	56.60	55.50	55.76	7,372
13 Aug 15	55.55000 -0.95	56.84	55.45	56.71	12,179
12 Aug 15	56.50000 -0.41	57.00	55.02	56.32	32,161
11 Aug 15	56.91000 +0.29	56.97	56.14	56.80	23,326
10 Aug 15	56.62000 -0.04	56.96	56.05	56.96	23,685
07 Aug 15	56.66000 -0.10	57.02	56.00	56.33	24,063
06 Aug 15	56.76000 -0.55	58.64	56.35	57.59	25,206
05 Aug 15	57.31000 +0.41	57.75	56.77	57.10	12,693
04 Aug 15	56.90000 -0.02	58.15	56.72	56.72	24,664
03 Aug 15	56.92000 -2.78	59.50	56.05	59.50	75,597
31 Jul 15	59.70000 +1.56	60.72	58.26	58.63	21,863
30 Jul 15	58.14000 -2.86	60.39	58.03	59.50	38,108
29 Jul 15	61.00000 -0.56	61.89	59.41	61.50	54,407
28 Jul 15	61.56000 +1.10	61.86	56.82	60.21	66,394
27 Jul 15	60.46000 -0.04	61.69	59.59	59.99	30,114
24 Jul 15	60.50000 +0.99	60.97	54.72	58.93	158,122
23 Jul 15	59.51000 -18.94	75.00	59.50	75.00	229,651
22 Jul 15	78.45000 -0.47	79.00	78.00	79.00	8,584
21 Jul 15	78.92000 +0.28	79.99	78.16	78.48	12,211
20 Jul 15	78.64000 -1.16	80.11	78.63	80.11	14,013
17 Jul 15	79.80000 +0.00	80.11	79.02	79.99	20,585
16 Jul 15	79.80000 +0.53	80.41	78.75	79.25	29,502
15 Jul 15	79.27000 -0.52	80.70	78.75	80.70	24,057
14 Jul 15	79.79000 -0.70	80.90	79.50	80.90	17,827
13 Jul 15	80.49000 +0.69	80.55	79.25	79.80	21,122
10 Jul 15	79.80000 +1.06	80.38	78.55	79.18	9,381
09 Jul 15	78.74000 -0.13	79.54	77.91	78.52	8,444
08 Jul 15	78.87000 -0.23	81.55	78.26	79.11	32,199
07 Jul 15	79.10000 -0.46	80.02	78.11	80.02	39,242
06 Jul 15	79.56000 +1.18	81.01	77.99	77.99	27,282
02 Jul 15	78.38000 +0.35	79.53	77.78	78.28	8,401
01 Jul 15	78.03000 -0.37	79.81	78.01	78.49	14,590
30 Jun 15	78.40000 +1.15	78.88	77.51	77.82	26,033
29 Jun 15	77.25000 -0.99	78.86	75.50	78.24	20,803
26 Jun 15	78.24000 +1.23	78.24	77.37	77.37	35,273
25 Jun 15	77.01000 +1.68	77.49	75.40	75.88	32,482
24 Jun 15	75.33000 +0.15	75.60	74.59	74.59	43,536
23 Jun 15	75.18000 -0.31	75.59	74.78	75.16	36,957
22 Jun 15	75.49000 +0.49	75.50	74.72	75.00	17,499
19 Jun 15	75.00000 +1.00	75.01	73.87	74.00	23,216
18 Jun 15	74.00000 +2.21	74.00	70.44	71.86	41,806
17 Jun 15	71.79000 +0.08	72.74	71.24	71.24	8,304
16 Jun 15	71.71000 +0.10	71.80	71.26	71.80	10,480
15 Jun 15	71.61000 -0.14	71.90	71.42	71.54	16,720
12 Jun 15	71.75000 +0.05	71.83	71.52	71.63	7,979
11 Jun 15	71.70000 -0.03	72.41	71.53	72.33	29,223
10 Jun 15	71.73000 +0.57	71.80	71.42	71.42	12,379
09 Jun 15	71.16000 -0.25	71.50	71.16	71.50	866
08 Jun 15	71.41000 -0.48	71.77	71.41	71.77	1,111
05 Jun 15	71.89000 +0.39	71.99	70.25	70.25	10,976
04 Jun 15	71.50000 -0.49	72.00	70.74	71.94	12,473
03 Jun 15	71.99000 +0.34	72.75	70.26	72.75	23,623
02 Jun 15	71.65000 -0.12	71.65	71.07	71.36	10,654
01 Jun 15	71.77000 -0.06	72.33	71.24	72.33	9,250
29 May 15	71.83000 +0.23	71.85	70.31	71.75	15,896
28 May 15	71.60000 -0.30	72.00	71.60	72.00	5,999
27 May 15	71.90000 +1.43	72.10	70.98	70.98	14,921
26 May 15	70.47000 -0.49	71.50	70.28	71.33	11,543
22 May 15	70.96000 -0.03	71.50	70.72	71.33	9,741
21 May 15	70.99000 +0.73	71.46	70.60	71.46	44,406
20 May 15	70.26000 -0.56	70.86	70.14	70.86	5,055
19 May 15	70.82000 -0.61	71.55	70.79	71.55	6,454
18 May 15	71.43000 +0.25	71.43	70.77	70.77	7,449
15 May 15	71.18000 -0.08	71.45	69.58	71.45	5,956
14 May 15	71.26000 +0.86	71.49	69.61	69.95	11,070
13 May 15	70.40000 +1.21	70.60	69.02	69.06	11,126
12 May 15	69.19000 -1.11	69.94	68.67	69.53	24,988
11 May 15	70.30000 -0.10	71.04	70.02	70.60	7,072
08 May 15	70.40000 -1.12	72.10	69.52	71.86	10,297
07 May 15	71.52000 +4.73	72.50	69.10	69.10	26,870
06 May 15	66.79000 -0.32	68.50	66.79	68.50	4,562
05 May 15	67.11000 +0.82	67.99	66.16	67.04	13,393
04 May 15	66.29000 -1.16	68.95	65.70	67.94	11,567
01 May 15	67.45000 -0.41	68.87	67.39	68.32	8,223
30 Apr 15	67.86000 -1.72	71.00	67.86	68.28	12,224
29 Apr 15	69.58000 -0.22	70.88	69.36	69.90	20,507
28 Apr 15	69.80000 +0.86	70.88	68.58	69.83	26,680
27 Apr 15	68.94000 +0.74	69.33	67.36	68.59	15,508
24 Apr 15	68.20000 -0.73	69.60	67.57	68.61	14,151
23 Apr 15	68.93000 +1.11	69.00	67.25	67.50	8,428
22 Apr 15	67.82000 +0.26	68.46	67.08	67.98	9,417
21 Apr 15	67.56000 -0.12	68.66	67.17	67.43	26,141
20 Apr 15	67.68000 +0.62	67.75	67.10	67.50	9,989
17 Apr 15	67.06000 -0.44	68.16	67.00	67.45	5,890
16 Apr 15	67.50000 -0.04	68.15	67.48	67.48	12,341
15 Apr 15	67.54000 +0.17	67.99	67.16	67.40	5,075
14 Apr 15	67.37000 -1.39	68.18	67.24	68.18	7,871
13 Apr 15	68.76000 -0.20	69.24	67.29	69.24	5,945
10 Apr 15	68.96000 +0.17	69.44	68.56	69.32	5,467
09 Apr 15	68.79000 -0.06	69.91	68.26	69.48	6,854
08 Apr 15	68.85000 +0.59	69.20	68.00	69.00	7,186
07 Apr 15	68.26000 -0.89	69.69	68.26	69.69	4,332
06 Apr 15	69.15000 -0.07	69.99	68.72	69.44	4,794
02 Apr 15	69.22000 +0.35	69.40	68.34	68.39	8,285
01 Apr 15	68.87000 -0.05	68.97	67.59	68.05	9,111
31 Mar 15	68.92000 +0.28	69.05	67.56	68.97	6,308
30 Mar 15	68.64000 +0.70	68.90	66.27	68.56	6,372
27 Mar 15	67.94000 +0.64	68.14	66.64	67.55	5,967
26 Mar 15	67.30000 +0.44	68.75	67.27	67.54	5,194
25 Mar 15	66.86000 -1.95	69.05	66.80	69.05	9,875
24 Mar 15	68.81000 +0.25	69.33	68.35	69.25	4,750
23 Mar 15	68.56000 -0.18	69.87	68.40	68.40	12,877
20 Mar 15	68.74000 +0.91	68.75	67.81	68.45	13,491
19 Mar 15	67.83000 +0.73	68.00	66.40	67.50	8,694
18 Mar 15	67.10000 +0.63	67.10	66.30	67.00	4,049
17 Mar 15	66.47000 +0.07	66.47	65.52	65.52	5,112
16 Mar 15	66.40000 +0.95	66.46	64.22	66.10	4,912
13 Mar 15	65.45000 +0.78	65.99	64.34	64.73	5,137
12 Mar 15	64.67000 +0.87	64.75	63.08	64.00	19,015
11 Mar 15	63.80000 +0.22	64.68	63.70	64.29	9,387
10 Mar 15	63.58000 -0.27	64.68	63.56	64.35	6,783
09 Mar 15	63.85000 +0.76	64.57	63.10	63.10	4,388
06 Mar 15	63.09000 -0.11	64.24	63.00	63.00	7,781
05 Mar 15	63.20000 -0.79	64.68	63.01	64.03	3,340
04 Mar 15	63.99000 -0.21	64.69	63.99	64.69	2,058
03 Mar 15	64.20000 -0.54	64.56	63.72	64.56	4,637
02 Mar 15	64.74000 +1.02	64.75	63.67	63.75	8,337
27 Feb 15	63.72000 +0.57	63.75	62.62	63.12	9,454
26 Feb 15	63.15000 +0.51	63.74	62.53	62.75	30,691
25 Feb 15	62.64000 +0.02	62.93	62.58	62.62	2,558
24 Feb 15	62.62000 +0.02	62.65	62.45	62.60	24,094
23 Feb 15	62.60000 -0.78	63.35	62.40	63.35	21,539
20 Feb 15	63.38000 -0.75	64.40	63.38	64.40	8,474
19 Feb 15	64.13000 -0.03	64.74	63.85	64.68	3,567
18 Feb 15	64.16000 -0.87	64.71	64.15	64.66	5,225
17 Feb 15	65.03000 -0.73	66.48	64.63	65.88	5,087
13 Feb 15	65.76000 -0.09	66.57	64.53	65.15	3,739
12 Feb 15	65.85000 +0.70	66.57	65.01	66.00	26,527
11 Feb 15	65.15000 -1.00	66.92	65.01	66.52	6,408
10 Feb 15	66.15000 -0.40	66.94	65.74	65.74	2,890
09 Feb 15	66.55000 -0.25	67.24	66.51	67.03	7,746
06 Feb 15	66.80000 +0.64	67.00	66.21	66.50	6,372
05 Feb 15	66.16000 +1.59	66.81	65.14	65.19	6,528
04 Feb 15	64.57000 -0.34	65.50	64.26	64.26	11,305
03 Feb 15	64.91000 -2.08	66.40	63.30	65.71	22,290
02 Feb 15	66.99000 +0.88	67.01	63.36	66.29	27,632
30 Jan 15	66.11000 -0.78	67.20	66.00	66.14	12,835
29 Jan 15	66.89000 -1.12	66.91	66.03	66.56	6,473
28 Jan 15	68.01000 -0.42	69.24	68.00	69.24	13,561
27 Jan 15	68.43000 -0.42	68.92	68.05	68.50	15,408
26 Jan 15	68.85000 +0.10	70.00	68.44	69.10	16,868
23 Jan 15	68.75000 -0.75	69.21	68.50	69.09	9,327
22 Jan 15	69.50000 +1.13	70.69	68.00	69.00	16,927
21 Jan 15	68.37000 -0.73	69.98	68.37	69.86	6,006
20 Jan 15	69.10000 -0.87	70.74	68.09	68.09	4,218
16 Jan 15	69.97000 +0.55	70.01	69.14	69.14	7,934
15 Jan 15	69.42000 +0.05	70.00	68.91	68.91	17,089
14 Jan 15	69.37000 +1.47	69.37	67.68	67.68	3,996
13 Jan 15	67.90000 +0.44	69.19	67.21	67.21	8,472
12 Jan 15	67.46000 -0.22	67.96	67.46	67.96	8,305
09 Jan 15	67.68000 +0.52	67.75	67.10	67.10	2,201
08 Jan 15	67.16000 -0.67	68.28	66.67	68.28	7,505
07 Jan 15	67.83000 -0.49	68.80	67.27	68.80	5,172
06 Jan 15	68.32000 -1.31	70.00	68.30	70.00	8,695
05 Jan 15	69.63000 -0.07	70.00	68.61	69.96	15,564
02 Jan 15	69.70000 -1.09	70.35	69.11	70.35	5,256
31 Dec 14	70.79000 -0.49	71.95	70.75	71.50	7,418
30 Dec 14	71.28000 +0.38	71.30	70.43	70.68	40,328
29 Dec 14	70.90000 +0.51	70.92	69.34	69.34	8,489
26 Dec 14	70.39000 +0.43	70.50	69.80	70.00	3,516
24 Dec 14	69.96000 +1.02	70.00	68.87	68.87	2,041
23 Dec 14	68.94000 +0.14	69.48	68.00	68.85	13,432
22 Dec 14	68.80000 +0.24	69.52	68.01	69.26	8,849
19 Dec 14	68.56000 -0.36	68.98	67.83	68.76	22,193
18 Dec 14	68.92000 -0.52	69.17	68.59	68.75	8,806
17 Dec 14	69.44000 +1.63	69.95	68.22	68.38	13,374
16 Dec 14	67.81000 -0.20	69.03	67.70	67.77	9,857
15 Dec 14	68.01000 -0.80	69.83	67.90	68.75	14,353
12 Dec 14	68.81000 -0.55	69.42	68.81	68.97	11,905
11 Dec 14	69.36000 -0.14	69.90	69.32	69.50	9,067
10 Dec 14	69.50000 -0.96	70.31	69.00	70.08	11,445
09 Dec 14	70.46000 +1.80	70.51	68.10	68.71	10,336
08 Dec 14	68.66000 -2.00	70.73	68.11	70.21	11,001
05 Dec 14	70.66000 -0.50	71.48	70.30	71.16	9,465
04 Dec 14	71.16000 -1.81	72.50	71.01	72.41	8,223
03 Dec 14	72.97000 +1.05	73.50	71.90	72.15	44,529
02 Dec 14	71.92000 +1.80	72.33	70.40	70.47	6,976
01 Dec 14	70.12000 -0.46	70.83	70.00	70.08	18,828
28 Nov 14	70.58000 +0.04	71.48	70.18	70.46	8,403
26 Nov 14	70.54000 -0.24	71.19	69.77	70.55	3,816
25 Nov 14	70.78000 +0.24	71.43	69.81	69.81	11,686
24 Nov 14	70.54000 +0.76	70.64	69.30	70.00	40,477
21 Nov 14	69.78000 -0.21	70.87	69.27	70.87	5,486
20 Nov 14	69.99000 -0.46	70.00	69.58	69.72	6,537
19 Nov 14	70.45000 -1.77	71.55	70.02	71.54	6,454
18 Nov 14	72.22000 -0.18	72.22	70.26	70.26	7,075
17 Nov 14	72.40000 -1.19	73.15	71.73	73.15	7,427
14 Nov 14	73.59000 -0.77	74.10	72.78	74.10	12,070
13 Nov 14	74.36000 -1.18	75.18	73.11	73.11	3,490
12 Nov 14	75.54000 +0.89	75.54	73.79	73.79	4,661
11 Nov 14	74.65000 -0.29	75.40	73.07	74.93	13,188
10 Nov 14	74.94000 +1.02	75.08	73.03	74.25	14,780
07 Nov 14	73.92000 -1.52	75.94	73.04	75.94	11,124
06 Nov 14	75.44000 +0.22	75.80	74.97	75.80	8,252
05 Nov 14	75.22000 +0.80	75.81	74.18	74.18	11,643
04 Nov 14	74.42000 +1.02	75.00	72.89	73.39	11,949
03 Nov 14	73.40000 +1.72	74.25	71.58	71.68	8,663
31 Oct 14	71.68000 -0.13	74.06	71.37	72.83	25,330
30 Oct 14	71.81000 -0.60	72.59	70.21	72.59	18,908
29 Oct 14	72.41000 -1.08	73.99	72.25	73.95	19,118
28 Oct 14	73.49000 +4.18	73.49	69.14	69.90	20,513
27 Oct 14	69.31000 +0.57	69.84	68.07	68.07	4,459
24 Oct 14	68.74000 -0.25	69.49	68.10	68.83	19,309
23 Oct 14	68.99000 +3.72	68.99	66.26	66.73	23,327
22 Oct 14	65.27000 -1.01	66.09	64.75	65.38	15,187
21 Oct 14	66.28000 +0.14	66.35	65.40	66.09	8,163
20 Oct 14	66.14000 +0.74	66.74	65.41	65.46	12,118
17 Oct 14	65.40000 -0.16	67.49	65.09	66.55	25,388
16 Oct 14	65.56000 +0.45	66.67	64.37	64.75	12,463
15 Oct 14	65.11000 +1.14	65.62	62.78	62.78	12,119
14 Oct 14	63.97000 +3.04	64.00	60.27	61.36	11,515
13 Oct 14	60.93000 +0.89	62.65	59.55	60.27	12,561
10 Oct 14	60.04000 -0.22	61.23	59.24	59.76	10,346
09 Oct 14	60.26000 -1.76	62.88	60.06	62.88	7,165
08 Oct 14	62.02000 +0.46	62.52	60.72	60.77	10,085
07 Oct 14	61.56000 -1.38	63.24	61.25	62.66	11,122
06 Oct 14	62.94000 -0.93	64.30	62.71	64.30	5,790
03 Oct 14	63.87000 -1.04	65.24	63.87	65.24	9,022
02 Oct 14	64.91000 +0.87	65.22	63.71	64.34	11,380
01 Oct 14	64.04000 -0.50	65.15	64.03	64.43	10,296
30 Sep 14	64.54000 -1.00	65.58	64.41	65.21	21,336
29 Sep 14	65.54000 +0.13	65.81	64.02	64.91	7,835
26 Sep 14	65.41000 +0.65	65.56	64.94	64.99	12,200
25 Sep 14	64.76000 -0.77	65.53	64.76	65.00	12,240
24 Sep 14	65.53000 +0.22	65.60	65.00	65.60	10,260
23 Sep 14	65.31000 -0.42	66.25	65.31	65.86	8,800
22 Sep 14	65.73000 -1.58	67.28	65.65	67.12	8,700
19 Sep 14	67.31000 -0.68	68.44	67.30	68.07	14,700
18 Sep 14	67.99000 -0.30	68.29	67.99	68.29	4,900
17 Sep 14	68.29000 +0.28	68.65	67.38	67.38	14,900
16 Sep 14	68.01000 -0.19	68.69	67.80	68.69	5,200
15 Sep 14	68.20000 -0.57	68.79	68.08	68.13	15,100
12 Sep 14	68.77000 -1.00	69.45	68.66	69.45	8,500
11 Sep 14	69.77000 +0.73	69.84	68.62	68.75	16,700
10 Sep 14	69.04000 -0.08	69.84	68.56	69.32	10,600
09 Sep 14	69.12000 +0.17	70.00	68.61	68.85	14,300
08 Sep 14	68.95000 -0.64	69.97	68.92	68.92	8,000
05 Sep 14	69.59000 +0.07	70.00	69.44	69.61	5,700
04 Sep 14	69.52000 +0.53	69.95	68.95	69.49	16,300
03 Sep 14	68.99000 -0.51	69.88	68.94	69.80	12,000
02 Sep 14	69.50000 +0.50	69.91	68.77	69.00	18,100
29 Aug 14	69.00000 +0.41	69.39	68.54	68.83	13,400
28 Aug 14	68.59000 -0.74	69.36	68.53	68.72	10,400
27 Aug 14	69.33000 +0.33	69.70	68.53	68.54	24,800
26 Aug 14	69.00000 +0.23	69.45	68.75	68.85	16,600
25 Aug 14	68.77000 -0.39	69.60	68.32	69.39	8,700
22 Aug 14	69.16000 -0.03	69.74	69.00	69.73	13,000
21 Aug 14	69.19000 -0.15	69.50	68.70	69.01	14,600
20 Aug 14	69.34000 -0.09	69.43	69.00	69.27	9,300
19 Aug 14	69.43000 +0.19	69.50	69.10	69.38	8,200
18 Aug 14	69.24000 +0.33	69.53	68.89	69.53	10,000
15 Aug 14	68.91000 +0.66	69.08	67.84	68.86	12,100
14 Aug 14	68.25000 +0.62	68.60	67.43	67.44	18,300
13 Aug 14	67.63000 -1.10	69.14	66.80	69.00	16,100
12 Aug 14	68.73000 -0.29	69.01	68.66	68.85	7,700
11 Aug 14	69.02000 +0.63	70.03	67.91	68.39	14,000
08 Aug 14	68.39000 +0.70	68.48	67.62	67.67	12,100
07 Aug 14	67.69000 +0.29	67.74	66.95	66.95	10,300
06 Aug 14	67.40000 +0.26	67.70	66.99	66.99	7,100
05 Aug 14	67.14000 +0.53	67.80	66.08	66.51	40,700
04 Aug 14	66.61000 +0.57	67.08	65.81	66.57	16,100
01 Aug 14	66.04000 -0.31	66.81	65.85	66.64	21,300
31 Jul 14	66.35000 +0.37	67.08	65.00	65.16	49,900
30 Jul 14	65.98000 +2.25	66.03	63.91	63.91	42,100
29 Jul 14	63.73000 +1.36	64.00	61.79	62.24	25,600
28 Jul 14	62.37000 +1.93	62.83	59.50	60.24	19,400
25 Jul 14	60.44000 -0.44	61.58	59.76	60.30	17,400
24 Jul 14	60.88000 +8.16	61.64	56.00	56.00	52,600
23 Jul 14	52.72000 -0.04	53.24	52.53	53.24	9,100
22 Jul 14	52.76000 +0.33	53.40	52.46	52.81	6,100
21 Jul 14	52.43000 -0.11	52.94	52.11	52.53	6,000
18 Jul 14	52.54000 -0.05	53.40	52.10	52.30	11,700
17 Jul 14	52.59000 -0.81	53.30	52.49	53.11	9,500
16 Jul 14	53.40000 -0.06	53.61	53.25	53.49	7,700
15 Jul 14	53.46000 -0.34	53.89	53.30	53.53	6,800
14 Jul 14	53.80000 +0.11	54.06	53.30	54.03	11,000
11 Jul 14	53.69000 +0.27	54.09	53.17	53.17	13,100
10 Jul 14	53.42000 -0.96	54.77	53.11	53.77	10,500
09 Jul 14	54.38000 -0.35	54.74	54.15	54.71	3,400
08 Jul 14	54.73000 -0.22	54.73	54.25	54.32	18,900
07 Jul 14	54.95000 -1.02	56.07	54.92	56.07	7,800
03 Jul 14	55.97000 +0.47	56.00	55.47	55.99	3,900
02 Jul 14	55.50000 -0.38	56.55	55.48	55.88	8,500
01 Jul 14	55.88000 +0.29	56.67	55.07	55.38	22,200
30 Jun 14	55.59000 +0.19	55.96	54.10	54.87	14,000
27 Jun 14	55.40000 +2.46	55.40	52.52	52.55	97,600
26 Jun 14	52.94000 -0.32	53.55	52.75	53.03	6,200
25 Jun 14	53.26000 -0.04	53.80	53.01	53.05	6,000
24 Jun 14	53.30000 -0.78	54.94	53.16	54.50	10,700
23 Jun 14	54.08000 -1.77	55.92	54.02	55.92	8,800
20 Jun 14	55.85000 +0.07	56.34	55.57	56.19	26,300
19 Jun 14	55.78000 +1.74	56.00	54.25	54.25	9,900
18 Jun 14	54.04000 +1.29	54.37	52.75	52.75	12,300
17 Jun 14	52.75000 +0.85	52.75	51.85	51.85	5,600
16 Jun 14	51.90000 +0.50	52.31	51.32	51.37	6,700
13 Jun 14	51.40000 +0.59	51.61	50.99	51.15	5,700
12 Jun 14	50.81000 -0.39	52.38	50.79	51.40	7,100
11 Jun 14	51.20000 -0.26	51.90	50.71	51.00	8,800
10 Jun 14	51.46000 -1.44	52.90	51.26	52.54	12,500
09 Jun 14	52.90000 +0.33	53.33	51.74	52.28	5,600
06 Jun 14	52.57000 +1.43	52.97	50.96	51.48	12,000
05 Jun 14	51.14000 +0.83	51.22	50.06	50.15	7,200
04 Jun 14	50.31000 -1.05	51.28	50.06	51.28	13,800
03 Jun 14	51.36000 -0.89	52.30	51.01	52.30	7,200
02 Jun 14	52.25000 -0.92	53.39	52.02	53.38	14,200
30 May 14	53.17000 -1.45	54.69	52.93	54.51	12,000
29 May 14	54.62000 +0.20	55.00	52.51	52.51	8,400
28 May 14	54.42000 -0.21	54.57	54.04	54.33	8,600
27 May 14	54.63000 +1.78	54.99	52.68	52.68	11,300
23 May 14	52.85000 +0.66	52.93	51.82	52.40	16,000
22 May 14	52.19000 +0.24	52.55	51.80	52.33	9,900
21 May 14	51.95000 +0.07	52.63	51.70	51.86	18,900
20 May 14	51.88000 -0.12	52.22	51.68	51.68	16,600
19 May 14	52.00000 +0.17	52.39	51.34	51.34	8,300
16 May 14	51.83000 +0.49	52.00	51.30	51.30	9,600
15 May 14	51.34000 -1.21	53.55	50.93	52.29	12,300
14 May 14	52.55000 +0.86	53.15	50.95	51.30	21,900
13 May 14	51.69000 -0.51	52.05	51.35	52.05	19,500
12 May 14	52.20000 +0.00	53.04	52.05	52.37	13,700
09 May 14	52.20000 +0.19	52.20	51.20	51.84	16,200
08 May 14	52.01000 -0.33	53.97	51.14	51.64	26,200
07 May 14	52.34000 -0.12	53.17	51.62	52.76	10,200
06 May 14	52.46000 +0.05	52.70	51.81	51.82	16,900
05 May 14	52.41000 +0.11	52.55	51.87	52.10	8,300
02 May 14	52.30000 +0.40	52.87	51.84	51.84	12,800
01 May 14	51.90000 -0.61	52.60	51.31	52.25	18,600
30 Apr 14	52.51000 -0.04	52.94	51.25	52.65	13,300
29 Apr 14	52.55000 -1.08	53.76	52.33	53.76	6,000
28 Apr 14	53.63000 +0.23	54.11	52.22	53.76	9,600
25 Apr 14	53.40000 -2.33	55.74	53.40	55.74	12,700
24 Apr 14	55.73000 -0.06	56.18	55.56	55.99	6,600
23 Apr 14	55.79000 -0.54	56.24	55.60	56.01	4,800
22 Apr 14	56.33000 +0.55	56.50	55.62	55.88	7,200
21 Apr 14	55.78000 +0.52	55.87	54.63	55.22	7,100
17 Apr 14	55.26000 +0.30	55.63	54.73	54.96	8,300
16 Apr 14	54.96000 +0.25	55.10	54.63	54.92	8,000
15 Apr 14	54.71000 -0.22	55.50	53.86	54.00	9,400
14 Apr 14	54.93000 +0.41	55.15	54.55	54.89	9,300
11 Apr 14	54.52000 +0.63	54.70	53.44	53.44	17,600
10 Apr 14	53.89000 -1.48	55.06	53.50	55.06	22,700
09 Apr 14	55.37000 +0.15	55.38	54.80	55.30	7,700
08 Apr 14	55.22000 -0.04	55.50	54.77	55.20	10,900
07 Apr 14	55.26000 -1.30	56.55	54.89	56.55	11,100
04 Apr 14	56.56000 +0.23	56.82	56.00	56.66	14,800
03 Apr 14	56.33000 -0.54	57.00	56.33	56.92	4,300
02 Apr 14	56.87000 -0.47	57.50	56.74	57.19	4,600
01 Apr 14	57.34000 +0.30	57.40	56.79	56.80	5,000
31 Mar 14	57.04000 +0.56	57.34	56.10	56.53	11,300
28 Mar 14	56.48000 +0.96	56.48	55.46	55.46	10,200
27 Mar 14	55.52000 -0.48	56.29	55.34	55.81	7,900
26 Mar 14	56.00000 -1.21	57.48	55.45	57.48	15,200
25 Mar 14	57.21000 +0.77	57.38	56.57	56.57	3,200
24 Mar 14	56.44000 -0.94	56.99	56.17	56.60	5,500
21 Mar 14	57.38000 +0.60	57.44	56.52	56.84	15,000
20 Mar 14	56.78000 +0.19	57.10	56.19	57.10	8,000
19 Mar 14	56.59000 -0.90	57.90	56.50	57.13	3,000
18 Mar 14	57.49000 +0.70	57.50	56.54	57.00	6,100
17 Mar 14	56.79000 -0.46	57.49	56.61	57.44	5,900
14 Mar 14	57.25000 -0.14	58.19	56.64	57.49	6,600
13 Mar 14	57.39000 -0.79	58.53	57.03	58.08	8,400
12 Mar 14	58.18000 +0.12	58.69	58.00	58.00	5,100
11 Mar 14	58.06000 -0.78	58.65	58.00	58.65	8,900
10 Mar 14	58.84000 +0.40	58.84	58.00	58.00	6,000
07 Mar 14	58.44000 +0.12	58.78	58.00	58.78	5,500
06 Mar 14	58.32000 -0.02	58.82	58.05	58.18	12,800
05 Mar 14	58.34000 -0.01	58.75	58.15	58.15	45,100
04 Mar 14	58.35000 +1.59	59.02	57.45	57.45	20,800
03 Mar 14	56.76000 +0.33	56.96	55.85	56.11	14,300
28 Feb 14	56.43000 -0.18	56.79	55.56	56.35	5,700
27 Feb 14	56.61000 +0.43	56.61	55.55	56.11	10,400
26 Feb 14	56.18000 -1.07	56.60	55.54	56.60	5,700
25 Feb 14	57.25000 +0.02	57.49	56.50	57.00	7,800
24 Feb 14	57.23000 -0.74	58.00	56.00	58.00	28,700
21 Feb 14	57.97000 +0.25	58.23	56.82	57.87	16,500
20 Feb 14	57.72000 +0.68	57.72	56.60	56.69	5,100
19 Feb 14	57.04000 -0.36	57.60	56.73	57.29	8,400
18 Feb 14	57.40000 +1.66	57.60	55.74	55.74	11,100
14 Feb 14	55.74000 -0.82	56.53	55.63	56.37	4,200
13 Feb 14	56.56000 +1.62	56.65	54.53	54.90	12,800
12 Feb 14	54.94000 -0.19	56.39	54.51	55.35	12,700
11 Feb 14	55.13000 +0.88	55.54	53.84	53.90	5,300
10 Feb 14	54.25000 -0.15	54.33	53.95	54.02	6,600
07 Feb 14	54.40000 +0.23	54.47	54.15	54.15	7,600
06 Feb 14	54.17000 -0.36	54.66	54.10	54.52	8,100
05 Feb 14	54.53000 -2.02	56.20	54.15	56.20	12,400
04 Feb 14	56.55000 +0.47	56.55	55.51	56.17	25,400
03 Feb 14	56.08000 -1.48	57.74	55.50	57.74	15,700
31 Jan 14	57.56000 -1.13	58.40	57.51	57.97	56,900
30 Jan 14	58.69000 +0.19	59.13	58.36	58.85	59,200
29 Jan 14	58.50000 -0.37	59.67	58.50	58.75	10,000
28 Jan 14	58.87000 +0.20	58.99	58.51	58.73	12,200
27 Jan 14	58.67000 -0.19	59.37	58.25	58.69	8,700
24 Jan 14	58.86000 +0.04	59.21	58.00	58.55	16,500
23 Jan 14	58.82000 -1.03	59.50	56.90	59.50	14,400
22 Jan 14	59.85000 -0.15	60.49	59.55	60.38	8,900
21 Jan 14	60.00000 +1.55	60.00	58.70	59.01	21,400
17 Jan 14	58.45000 -0.58	59.22	58.10	59.13	7,800
16 Jan 14	59.03000 -0.18	59.43	58.91	59.02	12,900
15 Jan 14	59.21000 +0.89	59.24	58.28	58.28	5,768
14 Jan 14	58.32000 +1.12	58.32	57.12	57.23	4,800
13 Jan 14	57.20000 -0.01	57.38	56.85	56.89	9,900
10 Jan 14	57.21000 +0.41	57.27	56.68	56.97	7,800
09 Jan 14	56.80000 -0.52	57.38	56.67	57.38	5,100
08 Jan 14	57.32000 -0.57	58.77	57.12	57.99	6,400
07 Jan 14	57.89000 +1.44	58.33	56.24	56.63	8,600
06 Jan 14	56.45000 -0.46	56.83	56.10	56.67	12,400
03 Jan 14	56.91000 -0.43	57.29	56.03	57.29	7,800
02 Jan 14	57.34000 -0.94	58.31	56.04	58.31	5,300
31 Dec 13	58.28000 -0.72	59.42	58.05	58.78	11,300
30 Dec 13	59.00000 +1.51	59.20	57.24	57.53	33,200
27 Dec 13	57.49000 +0.19	57.67	57.13	57.52	4,700
26 Dec 13	57.30000 +0.32	57.79	56.96	56.96	14,300
24 Dec 13	56.98000 +0.39	57.76	55.93	55.93	6,400
23 Dec 13	56.59000 +1.21	57.96	54.95	55.30	20,800
20 Dec 13	55.38000 +2.23	55.43	52.73	53.08	24,300
19 Dec 13	53.15000 -1.56	54.47	52.74	54.46	10,800
18 Dec 13	54.71000 +0.21	54.73	53.79	54.20	7,000
17 Dec 13	54.50000 -0.54	55.00	54.26	55.00	5,300
16 Dec 13	55.04000 +0.76	55.28	54.20	54.65	13,900
13 Dec 13	54.28000 -0.57	55.24	54.09	54.96	15,400
12 Dec 13	54.85000 +0.51	54.94	54.30	54.34	6,200
11 Dec 13	54.34000 -1.00	55.55	54.04	55.55	13,900
10 Dec 13	55.34000 -1.58	56.69	55.00	56.69	11,400
09 Dec 13	56.92000 -1.09	57.95	56.87	57.95	7,800
06 Dec 13	58.01000 -0.11	58.31	57.80	58.31	7,900
05 Dec 13	58.12000 +0.66	58.41	57.50	57.50	16,200
04 Dec 13	57.46000 +0.33	57.49	57.10	57.20	9,800
03 Dec 13	57.13000 +0.11	57.35	57.10	57.27	7,200
02 Dec 13	57.02000 +0.03	57.44	56.85	56.90	12,400
29 Nov 13	56.99000 +0.44	57.00	56.67	56.69	4,100
27 Nov 13	56.55000 +0.81	56.74	55.93	55.93	5,000
26 Nov 13	55.74000 +0.25	55.95	55.46	55.49	5,100
25 Nov 13	55.49000 +0.22	55.50	55.04	55.27	8,700
22 Nov 13	55.27000 +0.21	55.50	54.79	54.79	6,000
21 Nov 13	55.06000 +1.03	55.25	54.15	54.15	8,100
20 Nov 13	54.03000 +0.06	54.28	53.74	53.96	5,000
19 Nov 13	53.97000 +0.35	54.50	53.63	53.63	4,400
18 Nov 13	53.62000 +0.74	54.24	52.22	53.08	11,200
15 Nov 13	52.88000 +0.05	52.88	52.40	52.72	7,100
14 Nov 13	52.83000 -0.64	53.09	52.49	53.06	8,800
13 Nov 13	53.47000 +0.59	53.47	52.54	52.78	5,600
12 Nov 13	52.88000 +0.04	53.03	52.35	52.63	3,400
11 Nov 13	52.84000 -0.34	53.00	52.50	53.00	2,900
08 Nov 13	53.18000 +0.60	53.18	52.53	52.53	15,600
07 Nov 13	52.58000 -0.81	53.72	52.50	53.72	17,600
06 Nov 13	53.39000 -0.08	53.66	52.79	53.66	15,800
05 Nov 13	53.47000 -0.27	54.06	53.47	53.50	8,500
04 Nov 13	53.74000 +0.22	53.95	52.83	53.50	21,300
01 Nov 13	53.52000 +0.15	53.74	53.35	53.35	22,000
31 Oct 13	53.37000 +0.14	53.65	52.50	53.29	40,300
30 Oct 13	53.23000 -0.27	53.77	52.97	53.63	21,900
29 Oct 13	53.50000 -0.45	54.18	53.35	54.18	18,100
28 Oct 13	53.95000 +0.45	54.05	53.39	53.57	23,400
25 Oct 13	53.50000 -0.17	53.85	53.33	53.85	11,400
24 Oct 13	53.67000 +1.31	54.00	53.10	53.10	83,300
23 Oct 13	52.36000 -0.59	52.90	51.88	52.80	6,800
22 Oct 13	52.95000 -0.20	53.59	52.58	53.47	8,700
21 Oct 13	53.15000 +0.08	53.39	53.02	53.27	8,700
18 Oct 13	53.07000 +0.52	53.07	52.06	52.75	11,500
17 Oct 13	52.55000 +0.33	52.58	51.10	51.53	19,500
16 Oct 13	52.22000 +0.53	52.26	51.50	51.86	6,500
15 Oct 13	51.69000 -0.56	52.03	50.91	51.99	24,500
14 Oct 13	52.25000 +0.17	52.25	51.58	51.76	11,700
11 Oct 13	52.08000 +0.57	52.17	51.36	51.57	10,000
10 Oct 13	51.51000 +0.51	51.71	51.25	51.48	10,500
09 Oct 13	51.00000 -0.27	51.56	50.90	51.23	25,800
08 Oct 13	51.27000 +0.09	51.81	51.01	51.01	16,200
07 Oct 13	51.18000 -0.60	52.38	50.76	51.57	15,400
04 Oct 13	51.78000 +0.34	51.97	51.18	51.35	15,400
03 Oct 13	51.44000 +0.08	51.55	50.51	51.54	41,800
02 Oct 13	51.36000 -0.14	51.74	50.66	50.66	10,200
01 Oct 13	51.50000 +0.46	51.74	50.73	50.80	9,600
30 Sep 13	51.04000 +0.11	51.30	50.53	50.53	5,900
27 Sep 13	50.93000 -0.03	51.38	50.55	50.73	2,500
26 Sep 13	50.96000 -0.22	51.18	50.83	50.94	1,700
25 Sep 13	51.18000 -0.05	51.47	50.93	51.36	5,500
24 Sep 13	51.23000 +0.78	51.61	50.25	50.34	8,000
23 Sep 13	50.45000 +0.55	50.50	49.96	50.00	12,800
20 Sep 13	49.90000 +0.00	50.00	49.65	49.87	25,000
19 Sep 13	49.90000 -0.03	50.00	49.32	49.91	5,600
18 Sep 13	49.93000 +0.11	49.95	49.25	49.74	19,400
17 Sep 13	49.82000 +0.24	49.90	49.28	49.48	7,800
16 Sep 13	49.58000 -0.25	49.76	49.50	49.72	6,000
13 Sep 13	49.83000 +0.05	49.95	49.50	49.80	11,200
12 Sep 13	49.78000 +0.03	50.00	49.49	49.65	91,700
11 Sep 13	49.75000 -0.21	49.90	49.54	49.61	11,800
10 Sep 13	49.96000 -0.05	50.15	49.88	50.15	14,300
09 Sep 13	50.01000 +0.53	50.17	49.42	50.17	12,000
06 Sep 13	49.48000 -0.50	50.19	49.36	50.15	4,100
05 Sep 13	49.98000 -0.21	50.34	49.72	50.05	3,100
04 Sep 13	50.19000 +0.44	50.27	49.90	50.05	5,900
03 Sep 13	49.75000 +0.43	49.95	49.30	49.50	8,500
30 Aug 13	49.32000 -0.47	49.75	49.30	49.61	13,300
29 Aug 13	49.79000 -0.17	49.83	49.50	49.77	10,300
28 Aug 13	49.96000 +0.15	50.54	49.50	49.72	9,100
27 Aug 13	49.81000 -0.98	50.38	49.80	50.21	5,500
26 Aug 13	50.79000 +0.30	51.26	50.61	50.61	7,700
23 Aug 13	50.49000 -0.01	50.68	50.20	50.42	6,500
22 Aug 13	50.50000 +0.85	50.50	49.75	49.75	9,500
21 Aug 13	49.65000 +0.01	49.75	49.26	49.37	6,400
20 Aug 13	49.64000 +0.28	49.75	49.16	49.41	4,600
19 Aug 13	49.36000 -0.47	49.99	49.36	49.76	7,500
16 Aug 13	49.83000 +0.57	50.00	49.06	49.06	12,000
15 Aug 13	49.26000 -0.35	49.66	49.25	49.49	10,600
14 Aug 13	49.61000 -0.02	49.97	49.61	49.67	6,200
13 Aug 13	49.63000 -0.07	49.97	49.31	49.75	6,700
12 Aug 13	49.70000 +0.13	49.99	49.50	49.50	6,600
09 Aug 13	49.57000 -0.29	49.95	49.36	49.93	5,900
08 Aug 13	49.86000 +0.00	50.03	49.65	50.03	3,700
07 Aug 13	49.86000 +0.11	49.99	49.77	49.81	5,300
06 Aug 13	49.75000 -0.10	50.09	49.60	49.60	13,400
05 Aug 13	49.85000 +0.06	49.93	49.12	49.60	6,500
02 Aug 13	49.79000 +0.34	49.84	49.20	49.20	21,000
01 Aug 13	49.45000 -0.13	50.57	49.36	49.85	29,700
31 Jul 13	49.58000 +0.03	50.32	49.46	49.80	12,100
30 Jul 13	49.55000 -0.03	50.50	49.28	49.60	7,400
29 Jul 13	49.58000 +0.30	49.58	49.10	49.15	12,300
26 Jul 13	49.28000 -0.22	49.62	49.14	49.23	10,400
25 Jul 13	49.50000 -1.45	50.24	49.05	50.00	35,600
24 Jul 13	50.95000 +0.55	51.40	50.58	50.58	9,900
23 Jul 13	50.40000 +0.36	50.51	49.94	50.13	12,500
22 Jul 13	50.04000 +0.60	50.24	49.18	49.34	13,800
19 Jul 13	49.44000 +0.46	49.55	49.05	49.05	24,300
18 Jul 13	48.98000 -0.06	49.17	48.65	49.04	13,700
17 Jul 13	49.04000 +0.01	49.20	48.65	49.17	11,000
16 Jul 13	49.03000 +0.14	49.03	48.38	48.55	24,500
15 Jul 13	48.89000 -0.02	49.47	48.59	49.19	13,600
12 Jul 13	48.91000 -0.51	49.35	48.77	49.22	15,300
11 Jul 13	49.42000 +0.91	49.48	48.82	48.90	8,700
10 Jul 13	48.51000 +0.18	48.72	48.13	48.51	17,800
09 Jul 13	48.33000 -0.23	48.87	48.26	48.87	7,700
08 Jul 13	48.56000 +0.48	48.97	47.77	48.09	26,400
05 Jul 13	48.08000 +1.10	48.09	46.81	47.01	17,400
03 Jul 13	46.98000 +0.29	47.10	46.58	46.58	9,600
02 Jul 13	46.69000 -0.32	47.19	46.33	47.09	13,100
01 Jul 13	47.01000 +0.19	47.44	46.66	46.78	15,200
28 Jun 13	46.82000 -0.04	47.13	46.66	46.74	19,300
27 Jun 13	46.86000 +0.05	47.15	46.71	47.08	33,100
26 Jun 13	46.81000 -0.15	47.25	46.81	47.25	21,000
25 Jun 13	46.96000 -0.37	47.80	46.80	47.49	16,700
24 Jun 13	47.33000 -1.09	48.16	47.00	48.16	35,400
21 Jun 13	48.42000 -0.12	48.79	48.20	48.79	22,900
20 Jun 13	48.54000 -0.81	49.29	48.52	49.10	7,800
19 Jun 13	49.35000 +0.16	49.74	49.20	49.39	10,600
18 Jun 13	49.19000 +0.06	49.47	48.75	49.21	9,100
17 Jun 13	49.13000 +0.00	49.46	48.85	49.46	12,200
14 Jun 13	49.13000 -0.87	50.00	49.05	49.81	15,100
13 Jun 13	50.00000 +0.07	50.47	49.65	49.97	19,600
12 Jun 13	49.93000 -0.21	50.23	49.75	50.23	20,900
11 Jun 13	50.14000 -1.06	51.08	49.86	50.91	20,600
10 Jun 13	51.20000 +0.02	51.25	51.05	51.15	8,500
07 Jun 13	51.18000 +0.11	51.31	50.90	51.07	6,700
06 Jun 13	51.07000 +0.26	51.28	50.80	51.00	16,600
05 Jun 13	50.81000 -0.92	51.88	50.80	51.88	11,100
04 Jun 13	51.73000 -0.30	52.12	51.55	52.12	10,700
03 Jun 13	52.03000 +0.30	52.25	51.78	51.79	29,200
31 May 13	51.73000 +0.10	51.80	51.08	51.27	22,800
30 May 13	51.63000 +0.60	51.64	51.00	51.23	17,100
29 May 13	51.03000 -0.35	51.37	50.93	51.19	8,700
28 May 13	51.38000 +0.48	51.46	50.75	51.35	17,100
24 May 13	50.90000 -0.35	51.30	50.60	51.08	8,700
23 May 13	51.25000 +0.25	51.25	50.13	50.63	26,300
22 May 13	51.00000 -0.22	51.16	50.50	51.10	13,800
21 May 13	51.22000 +0.10	51.37	51.11	51.20	37,500
20 May 13	51.12000 -0.07	51.38	50.94	51.20	10,800
17 May 13	51.19000 +0.02	51.37	51.08	51.20	14,300
16 May 13	51.17000 -0.14	51.30	50.82	51.25	15,300
15 May 13	51.31000 -0.11	51.53	51.12	51.28	16,700
14 May 13	51.42000 -0.96	52.68	51.21	52.23	34,000
13 May 13	52.38000 -0.47	52.70	52.09	52.70	9,300
10 May 13	52.85000 +0.74	52.98	52.14	52.39	4,200
09 May 13	52.11000 -0.37	52.50	51.87	52.22	4,700
08 May 13	52.48000 +0.92	52.49	51.47	51.74	6,200
07 May 13	51.56000 +0.12	51.71	50.81	50.81	4,000
06 May 13	51.44000 -0.18	51.96	50.96	51.42	4,000
03 May 13	51.62000 -0.09	52.09	51.01	52.07	23,000
02 May 13	51.71000 +0.91	51.95	50.50	50.55	11,700
01 May 13	50.80000 -2.27	53.06	50.80	52.05	14,300
30 Apr 13	53.07000 +0.29	53.54	52.39	52.87	9,800
29 Apr 13	52.78000 +0.25	52.90	52.39	52.76	18,900
26 Apr 13	52.53000 -0.46	52.73	52.12	52.62	16,300
25 Apr 13	52.99000 -0.03	53.09	52.75	53.09	14,800
24 Apr 13	53.02000 +0.06	53.18	52.23	52.23	6,100
23 Apr 13	52.96000 +0.18	53.01	52.39	53.01	5,700
22 Apr 13	52.78000 +0.03	52.80	52.21	52.64	9,600
19 Apr 13	52.75000 +0.78	52.75	52.09	52.09	7,700
18 Apr 13	51.97000 -0.46	52.81	51.67	52.64	18,300
17 Apr 13	52.43000 -0.43	53.00	51.52	52.43	18,200
16 Apr 13	52.86000 +0.58	52.94	52.20	52.82	4,600
15 Apr 13	52.28000 -1.70	53.53	52.11	53.53	13,800
12 Apr 13	53.98000 +0.18	54.04	53.50	53.71	19,200
11 Apr 13	53.80000 -0.67	54.25	52.03	52.03	15,000
10 Apr 13	54.47000 -0.13	54.64	54.00	54.02	17,900
09 Apr 13	54.60000 -0.13	55.11	54.12	54.58	23,600
08 Apr 13	54.73000 +0.54	54.73	53.90	54.29	6,400
05 Apr 13	54.19000 -0.21	54.84	53.46	53.46	6,700
04 Apr 13	54.40000 +0.02	54.61	54.00	54.02	23,000
03 Apr 13	54.38000 +0.11	54.64	54.06	54.23	17,300
02 Apr 13	54.27000 -0.63	55.99	54.00	55.99	6,300
01 Apr 13	54.90000 -1.52	55.30	54.61	55.17	12,900
28 Mar 13	56.42000 +0.82	56.46	55.08	55.76	19,200
27 Mar 13	55.60000 +0.07	55.76	55.10	55.15	2,900
26 Mar 13	55.53000 +0.06	56.00	55.38	55.97	4,500
25 Mar 13	55.47000 -0.27	55.73	55.39	55.73	4,400
22 Mar 13	55.74000 -0.02	55.95	55.50	55.52	22,100
21 Mar 13	55.76000 +0.20	56.00	55.24	55.24	16,900
20 Mar 13	55.56000 -0.34	56.00	55.19	55.99	12,000
19 Mar 13	55.90000 +0.17	55.98	55.51	55.82	14,500
18 Mar 13	55.73000 +0.36	55.73	54.97	54.97	7,700
15 Mar 13	55.37000 +0.46	55.50	54.50	55.00	26,500
14 Mar 13	54.91000 -0.17	55.46	54.35	54.60	11,800
13 Mar 13	55.08000 +0.16	55.22	54.72	54.84	12,800
12 Mar 13	54.92000 +0.23	55.07	54.59	54.59	5,100
11 Mar 13	54.69000 +0.33	54.75	54.00	54.09	14,600
08 Mar 13	54.36000 +0.71	54.43	53.65	53.82	6,300
07 Mar 13	53.65000 +0.18	53.70	53.35	53.63	3,400
06 Mar 13	53.47000 -0.17	53.81	53.16	53.56	2,900
05 Mar 13	53.64000 +0.29	53.71	53.16	53.71	5,600
04 Mar 13	53.35000 +0.30	53.35	52.81	52.91	3,100
01 Mar 13	53.05000 +0.09	53.39	52.78	52.78	10,500
28 Feb 13	52.96000 +0.18	53.18	52.61	52.79	6,000
27 Feb 13	52.78000 +0.01	53.19	52.52	52.52	7,500
26 Feb 13	52.77000 -0.43	53.98	52.55	53.29	12,500
25 Feb 13	53.20000 -0.66	54.77	53.06	54.00	18,800
22 Feb 13	53.86000 +0.11	54.02	53.30	54.02	8,400
21 Feb 13	53.75000 -0.53	54.36	53.36	54.29	11,000
20 Feb 13	54.28000 -0.78	55.23	54.28	54.90	10,000
19 Feb 13	55.06000 -0.03	55.27	54.31	55.27	10,500
15 Feb 13	55.09000 +0.13	55.24	54.70	55.24	11,700
14 Feb 13	54.96000 +0.06	55.12	54.60	54.60	10,700
13 Feb 13	54.90000 -0.16	55.00	54.82	54.98	4,500
12 Feb 13	55.06000 +0.17	55.57	54.82	54.90	7,600
11 Feb 13	54.89000 -0.13	55.44	54.48	54.90	12,100
08 Feb 13	55.02000 +0.38	55.09	54.48	54.75	14,400
07 Feb 13	54.64000 -0.98	55.45	54.50	55.45	14,900
06 Feb 13	55.62000 +0.35	55.76	54.80	54.80	7,900
05 Feb 13	55.27000 +0.27	55.27	54.78	54.78	2,900
04 Feb 13	55.00000 -0.98	55.48	54.21	55.44	13,200
01 Feb 13	55.98000 +0.98	56.00	55.13	55.15	9,800
31 Jan 13	55.00000 +0.20	55.20	54.57	54.57	14,100
30 Jan 13	54.80000 -0.22	55.82	54.65	55.74	9,200
29 Jan 13	55.02000 -0.48	55.37	54.71	55.30	8,600
28 Jan 13	55.50000 +0.80	55.61	54.51	54.81	10,600
25 Jan 13	54.70000 -0.53	55.76	54.51	55.62	11,600
24 Jan 13	55.23000 +0.45	56.49	55.12	55.12	15,800
23 Jan 13	54.78000 -1.27	56.20	54.44	56.10	13,500
22 Jan 13	56.05000 +1.19	56.11	54.41	54.79	21,500
18 Jan 13	54.86000 +0.05	55.48	54.53	54.70	46,600
17 Jan 13	54.81000 +0.10	55.39	54.58	55.00	5,200
16 Jan 13	54.71000 -0.47	55.21	54.31	55.21	18,000
15 Jan 13	55.18000 +0.26	55.40	54.55	54.64	19,500
14 Jan 13	54.92000 -0.01	55.12	54.46	54.60	6,700
11 Jan 13	54.93000 -0.63	55.92	54.45	55.68	12,800
10 Jan 13	55.56000 +0.13	55.90	54.61	55.90	4,300
09 Jan 13	55.43000 +0.31	56.25	54.80	55.39	11,800
08 Jan 13	55.12000 -0.57	55.83	54.93	55.66	6,000
07 Jan 13	55.69000 -0.30	56.09	55.40	55.54	9,100
04 Jan 13	55.99000 +0.41	56.21	55.10	55.94	16,200
03 Jan 13	55.58000 -0.36	56.25	55.54	56.19	14,900
02 Jan 13	55.94000 +0.45	56.49	55.03	56.00	19,600
31 Dec 12	55.49000 +2.42	55.49	52.75	52.84	19,800
28 Dec 12	53.07000 -0.65	54.00	52.43	53.53	12,700
27 Dec 12	53.72000 +0.67	54.01	52.46	53.25	8,300
26 Dec 12	53.05000 -0.59	53.91	52.58	53.86	10,700
24 Dec 12	53.64000 -0.13	54.38	53.51	53.66	6,200
21 Dec 12	53.77000 -1.72	54.80	53.35	54.80	38,900
20 Dec 12	55.49000 +0.49	55.49	54.10	54.88	13,300
19 Dec 12	55.00000 -1.26	56.79	54.95	56.36	7,600
18 Dec 12	56.26000 +0.51	56.70	55.82	55.96	8,300
17 Dec 12	55.75000 +0.80	55.89	55.05	55.05	10,900
14 Dec 12	54.95000 -0.42	55.85	54.80	55.71	8,700
13 Dec 12	55.37000 -0.07	55.96	54.73	55.32	7,500
12 Dec 12	55.44000 +0.24	55.70	54.78	55.25	16,200
11 Dec 12	55.20000 +1.11	55.25	54.04	54.21	15,700
10 Dec 12	54.09000 +0.03	54.20	53.45	54.00	26,100
07 Dec 12	54.06000 +0.33	54.19	53.31	53.89	10,900
06 Dec 12	53.73000 -0.18	54.22	53.38	53.73	17,400
05 Dec 12	53.91000 +0.48	54.18	53.29	53.60	10,800
04 Dec 12	53.43000 +0.10	53.58	52.94	53.25	6,100
03 Dec 12	53.33000 +0.23	53.65	53.00	53.26	15,200
30 Nov 12	53.10000 +0.40	53.56	52.02	52.74	229,100
29 Nov 12	52.70000 +0.30	53.47	52.04	52.97	20,100
28 Nov 12	52.40000 +0.41	52.64	50.13	51.82	12,800
27 Nov 12	51.99000 +0.00	52.65	51.30	51.78	18,500
26 Nov 12	51.99000 +1.90	52.07	50.08	50.08	15,400
23 Nov 12	50.09000 -1.09	51.45	49.60	51.45	8,800
21 Nov 12	51.18000 +0.38	51.68	50.29	50.82	11,600
20 Nov 12	50.80000 -0.17	51.21	49.28	50.68	24,800
19 Nov 12	50.97000 +2.04	51.05	49.25	49.25	16,000
16 Nov 12	48.93000 +0.06	49.81	47.50	48.26	26,900
15 Nov 12	48.87000 +1.29	49.66	47.74	47.74	18,200
14 Nov 12	47.58000 -1.92	50.17	47.40	49.66	26,200
13 Nov 12	49.50000 -1.13	50.69	48.98	50.50	19,800
12 Nov 12	50.63000 +1.32	51.47	48.93	49.14	17,300
09 Nov 12	49.31000 -0.03	49.67	48.76	48.92	14,500
08 Nov 12	49.34000 -1.69	51.33	48.89	51.10	26,100
07 Nov 12	51.03000 -1.67	52.36	50.63	52.36	15,000
06 Nov 12	52.70000 -0.18	52.96	52.47	52.86	6,900
05 Nov 12	52.88000 -0.59	53.79	52.41	53.06	18,400
02 Nov 12	53.47000 -0.23	54.04	53.03	53.38	22,800
01 Nov 12	53.70000 +1.90	53.87	51.80	51.80	53,700
31 Oct 12	51.80000 -0.34	52.36	51.63	52.01	28,100
26 Oct 12	52.14000 +0.03	52.38	51.95	52.23	13,700
25 Oct 12	52.11000 +1.24	52.41	50.84	51.06	49,300
24 Oct 12	50.87000 -1.34	52.51	50.29	52.30	19,400
23 Oct 12	52.21000 -0.32	52.62	52.00	52.00	16,400
22 Oct 12	52.53000 -0.47	53.54	52.51	52.74	13,900
19 Oct 12	53.00000 -0.04	53.05	52.50	53.01	36,000
18 Oct 12	53.04000 -4.65	54.49	51.13	54.29	61,100
17 Oct 12	57.69000 -0.39	58.03	57.54	57.99	9,900
16 Oct 12	58.08000 -0.36	58.67	57.74	58.67	20,700
15 Oct 12	58.44000 -0.04	59.10	58.26	58.74	11,300
12 Oct 12	58.48000 -1.48	59.83	58.39	59.70	24,800
11 Oct 12	59.96000 -0.15	61.31	59.69	60.80	17,000
10 Oct 12	60.11000 -0.35	61.33	59.70	60.90	21,600
09 Oct 12	60.46000 -0.61	61.47	60.37	61.44	14,500
08 Oct 12	61.07000 +0.40	61.31	60.49	60.58	10,400
05 Oct 12	60.67000 +0.17	61.37	60.16	60.51	25,700
04 Oct 12	60.50000 +1.06	60.50	59.51	59.77	19,900
03 Oct 12	59.44000 -1.45	61.46	59.31	61.46	15,100
02 Oct 12	60.89000 +0.64	61.00	59.99	60.80	22,200
01 Oct 12	60.25000 +1.06	60.25	59.01	59.34	29,100
28 Sep 12	59.19000 -0.57	59.91	59.16	59.43	12,900
27 Sep 12	59.76000 +0.56	60.25	59.17	59.40	14,000
26 Sep 12	59.20000 +0.16	59.60	58.72	59.32	11,100
25 Sep 12	59.04000 -0.27	59.88	58.99	59.60	12,000
24 Sep 12	59.31000 +0.57	59.60	58.03	59.00	7,600
21 Sep 12	58.74000 -0.12	59.95	58.65	59.78	26,500
20 Sep 12	58.86000 -0.25	59.23	58.61	59.01	5,800
19 Sep 12	59.11000 -0.25	59.90	59.11	59.30	4,300
18 Sep 12	59.36000 -0.24	59.75	59.06	59.19	20,700
17 Sep 12	59.60000 -0.60	60.96	59.17	60.00	9,600
14 Sep 12	60.20000 +1.58	60.41	58.50	58.53	24,400
13 Sep 12	58.62000 +1.03	58.75	57.11	57.39	7,000
12 Sep 12	57.59000 +0.24	57.85	57.10	57.50	7,200
11 Sep 12	57.35000 +0.61	57.50	56.22	56.56	10,900
10 Sep 12	56.74000 +0.28	56.96	56.00	56.40	8,100
07 Sep 12	56.46000 +0.07	56.89	56.06	56.55	8,000
06 Sep 12	56.39000 +0.87	56.50	55.67	55.74	14,500
05 Sep 12	55.52000 -1.14	56.69	55.51	56.35	10,600
04 Sep 12	56.66000 +0.45	56.70	56.00	56.00	16,600
31 Aug 12	56.21000 +0.03	56.47	55.81	56.06	20,300
30 Aug 12	56.18000 -0.31	56.39	55.92	55.92	8,600
29 Aug 12	56.49000 +1.33	56.49	55.02	55.02	8,200
28 Aug 12	55.16000 +0.28	55.18	54.69	54.69	11,500
27 Aug 12	54.88000 -0.25	55.42	54.65	55.42	5,600
24 Aug 12	55.13000 +1.20	55.90	53.03	53.72	17,500
23 Aug 12	53.93000 -0.36	54.33	53.06	54.00	14,000
22 Aug 12	54.29000 +0.32	54.88	53.32	54.00	6,000
21 Aug 12	53.97000 -0.60	54.98	53.59	54.69	18,600
20 Aug 12	54.57000 +0.29	55.00	54.00	54.35	16,400
17 Aug 12	54.28000 +0.22	54.59	53.80	53.80	5,200
16 Aug 12	54.06000 -0.15	54.46	53.17	54.25	23,700
15 Aug 12	54.21000 +0.87	54.23	52.77	52.84	16,700
14 Aug 12	53.34000 -0.59	54.43	53.34	54.43	17,500
13 Aug 12	53.93000 +0.03	54.38	52.84	54.03	21,600
10 Aug 12	53.90000 -0.21	54.63	53.48	53.87	4,700
09 Aug 12	54.11000 -0.44	54.66	53.38	54.66	52,500
08 Aug 12	54.55000 -0.40	55.68	54.44	54.72	38,700
07 Aug 12	54.95000 +0.35	55.60	54.50	54.76	7,200
06 Aug 12	54.60000 -0.21	55.41	54.30	54.98	9,700
03 Aug 12	54.81000 +2.04	54.85	52.77	53.54	21,700
02 Aug 12	52.77000 -0.57	53.80	52.42	53.37	12,700
01 Aug 12	53.34000 -1.98	55.36	53.34	55.36	14,800
31 Jul 12	55.32000 +0.44	55.82	54.91	54.91	8,700
30 Jul 12	54.88000 -0.46	55.59	53.14	55.44	5,900
27 Jul 12	55.34000 +0.98	55.48	54.42	54.51	9,500
26 Jul 12	54.36000 +0.77	54.64	53.25	53.90	14,600
25 Jul 12	53.59000 -0.38	54.43	53.58	54.19	8,900
24 Jul 12	53.97000 -1.03	55.17	53.78	55.17	12,300
23 Jul 12	55.00000 -1.01	55.73	54.42	55.44	12,000
20 Jul 12	56.01000 -0.08	56.99	55.68	56.08	17,400
19 Jul 12	56.09000 +6.53	57.00	50.98	51.69	112,400
18 Jul 12	49.56000 -0.04	50.68	49.00	49.63	26,700
17 Jul 12	49.60000 -1.56	51.53	48.61	51.53	36,600
16 Jul 12	51.16000 -0.93	52.34	50.99	52.05	13,800
13 Jul 12	52.09000 +0.51	52.94	51.56	51.56	13,800
12 Jul 12	51.58000 -0.53	52.45	50.83	52.14	47,300
11 Jul 12	52.11000 -0.14	53.00	51.90	52.18	17,200
10 Jul 12	52.25000 -0.53	52.90	51.87	52.90	36,500
09 Jul 12	52.78000 -0.51	53.88	51.09	53.21	36,700
06 Jul 12	53.29000 -1.31	54.61	53.01	54.20	37,000
05 Jul 12	54.60000 +0.27	54.71	54.01	54.12	4,900
03 Jul 12	54.33000 +1.23	54.33	53.25	53.25	6,700
02 Jul 12	53.10000 -0.65	53.50	52.64	53.50	13,300
29 Jun 12	53.75000 +1.58	53.75	52.49	52.91	14,000
28 Jun 12	52.17000 +0.07	52.49	50.80	52.00	10,100
27 Jun 12	52.10000 -0.38	53.08	51.66	53.08	13,000
26 Jun 12	52.48000 +0.06	52.85	52.14	52.56	15,700
25 Jun 12	52.42000 -0.27	52.86	51.75	52.21	16,900
22 Jun 12	52.69000 +1.19	52.72	51.90	52.30	27,300
21 Jun 12	51.50000 -0.68	52.43	51.33	52.21	9,000
20 Jun 12	52.18000 -0.14	52.91	52.00	52.38	11,000
19 Jun 12	52.32000 +0.57	53.00	51.42	51.69	26,700
18 Jun 12	51.75000 +0.71	51.81	50.46	50.46	7,900
15 Jun 12	51.04000 +0.91	51.04	49.65	50.32	22,200
14 Jun 12	50.13000 +0.83	51.00	49.03	49.23	14,000
13 Jun 12	49.30000 -0.59	50.20	49.21	49.90	7,200
12 Jun 12	49.89000 -0.77	51.30	49.86	51.00	8,500
11 Jun 12	50.66000 -0.43	51.82	50.39	51.00	13,500
08 Jun 12	51.09000 +0.27	51.35	50.55	50.58	5,300
07 Jun 12	50.82000 -1.18	52.25	50.52	52.23	9,500
06 Jun 12	52.00000 +1.88	52.00	50.37	50.37	18,600
05 Jun 12	50.12000 +0.14	50.35	49.56	49.78	13,300
04 Jun 12	49.98000 -0.23	51.39	49.81	50.18	18,300
01 Jun 12	50.21000 -1.78	51.67	50.16	51.27	10,500
31 May 12	51.99000 +0.25	52.12	51.79	52.02	10,200
30 May 12	51.74000 -1.01	52.58	51.73	52.50	5,600
29 May 12	52.75000 +0.97	52.85	51.79	51.98	8,100
25 May 12	51.78000 -0.89	52.48	51.67	52.48	5,300
24 May 12	52.67000 -0.77	53.28	52.25	53.28	3,600
23 May 12	53.44000 +0.11	53.55	52.45	53.02	12,000
22 May 12	53.33000 -0.15	54.27	52.99	53.67	12,000
21 May 12	53.48000 +0.75	53.68	52.73	52.91	9,600
18 May 12	52.73000 -0.77	53.54	52.44	53.44	12,100
17 May 12	53.50000 -1.25	55.01	53.50	55.01	11,500
16 May 12	54.75000 -1.93	56.40	54.51	56.40	15,300
15 May 12	56.68000 +0.15	57.48	56.63	56.90	11,000
14 May 12	56.53000 +0.73	57.24	55.15	55.15	28,000
11 May 12	55.80000 -0.28	56.43	55.22	55.99	19,700
10 May 12	56.08000 +0.01	56.35	54.81	56.35	29,000
09 May 12	56.07000 +0.35	56.34	55.12	55.50	14,000
08 May 12	55.72000 +0.37	55.98	54.16	55.19	16,900
07 May 12	55.35000 +0.36	55.83	54.60	54.60	26,000
04 May 12	54.99000 +0.42	55.95	53.36	54.54	27,700
03 May 12	54.57000 +1.67	54.99	51.48	52.52	60,000
02 May 12	52.90000 +1.64	53.02	50.28	50.84	41,100
01 May 12	51.26000 +0.58	51.69	50.64	50.64	25,000
30 Apr 12	50.68000 +1.31	50.85	49.11	49.11	18,000
27 Apr 12	49.37000 +0.35	49.47	48.52	48.52	3,900
26 Apr 12	49.02000 +0.70	49.07	48.04	48.04	7,300
25 Apr 12	48.32000 -0.09	49.30	47.88	48.90	26,900
24 Apr 12	48.41000 +0.77	48.41	47.48	47.57	13,900
23 Apr 12	47.64000 -0.56	48.00	46.35	47.38	21,600
20 Apr 12	48.20000 -0.81	49.83	48.00	49.83	18,400
19 Apr 12	49.01000 -0.04	49.94	48.87	49.14	16,200
18 Apr 12	49.05000 -0.36	49.46	48.78	49.05	13,000
17 Apr 12	49.41000 +0.32	49.91	49.02	49.03	16,100
16 Apr 12	49.09000 -0.42	50.18	48.96	49.51	25,200
13 Apr 12	49.51000 -1.76	51.02	49.42	51.02	24,300
12 Apr 12	51.27000 +2.02	51.36	49.16	49.16	18,600
11 Apr 12	49.25000 -1.12	50.69	48.98	50.56	23,100
10 Apr 12	50.37000 -0.78	51.47	50.06	51.25	19,000
09 Apr 12	51.15000 -0.27	51.83	50.60	50.60	39,100
05 Apr 12	51.42000 -0.88	52.36	51.37	52.29	13,300
04 Apr 12	52.30000 -0.71	52.57	52.05	52.45	15,900
03 Apr 12	53.01000 -0.02	53.20	52.01	52.80	16,000
02 Apr 12	53.03000 +0.03	53.69	52.55	53.00	7,800
30 Mar 12	53.00000 -0.02	53.28	52.54	53.00	13,100
29 Mar 12	53.02000 -0.17	53.09	52.10	52.82	12,600
28 Mar 12	53.19000 -0.59	54.07	53.17	54.07	5,800
27 Mar 12	53.78000 -0.49	54.50	53.57	54.46	7,400
26 Mar 12	54.27000 +1.88	54.63	52.30	52.53	13,400
23 Mar 12	52.39000 +0.16	52.39	51.07	51.52	8,200
22 Mar 12	52.23000 +0.12	52.23	51.34	51.60	4,300
21 Mar 12	52.11000 -0.06	52.51	51.46	52.16	9,500
20 Mar 12	52.17000 +0.56	52.33	51.00	51.25	9,300
19 Mar 12	51.61000 +0.27	51.85	51.21	51.55	19,900
16 Mar 12	51.34000 -0.75	52.01	51.34	51.97	17,200
15 Mar 12	52.09000 +0.51	52.27	51.00	51.64	14,900
14 Mar 12	51.58000 -3.92	55.25	51.50	55.25	26,700
13 Mar 12	55.50000 +1.49	55.50	53.98	54.45	7,100
12 Mar 12	54.01000 -0.50	54.72	53.13	54.50	11,800
09 Mar 12	54.51000 +0.82	54.58	53.71	53.72	8,000
08 Mar 12	53.69000 +0.91	53.92	52.69	53.14	7,500
07 Mar 12	52.78000 +0.72	52.80	52.10	52.48	5,800
06 Mar 12	52.06000 +1.07	52.37	50.35	50.35	20,300
05 Mar 12	50.99000 -0.17	51.12	50.62	50.99	9,700
02 Mar 12	51.16000 -2.13	53.55	51.14	53.07	38,400
01 Mar 12	53.29000 -0.21	54.20	53.22	53.76	25,600
29 Feb 12	53.50000 -1.50	55.05	53.50	54.92	16,800
28 Feb 12	55.00000 -0.31	55.16	54.66	55.01	5,300
27 Feb 12	55.31000 -0.51	56.00	55.18	56.00	12,300
24 Feb 12	55.82000 -0.28	56.40	55.55	56.13	17,900
23 Feb 12	56.10000 +1.22	56.12	54.79	55.19	6,600
22 Feb 12	54.88000 -0.85	55.93	54.86	55.90	9,900
21 Feb 12	55.73000 -0.44	56.79	55.73	56.06	19,600
17 Feb 12	56.17000 +0.27	57.03	56.03	56.13	12,300
16 Feb 12	55.90000 +0.83	55.93	54.85	55.07	4,000
15 Feb 12	55.07000 -0.86	56.05	55.07	56.02	7,900
14 Feb 12	55.93000 -0.56	56.33	55.62	55.84	14,200
13 Feb 12	56.49000 +1.39	56.49	55.40	55.40	9,800
10 Feb 12	55.10000 -0.27	55.18	54.55	54.79	10,800
09 Feb 12	55.37000 -0.56	56.31	55.26	56.01	6,100
08 Feb 12	55.93000 -0.86	56.78	55.14	56.75	28,600
07 Feb 12	56.79000 -1.08	57.91	56.77	57.71	12,100
06 Feb 12	57.87000 -0.10	58.46	57.50	57.50	9,000
03 Feb 12	57.97000 +1.15	58.30	57.22	57.59	20,400
02 Feb 12	56.82000 +1.91	57.09	55.15	55.20	21,700
01 Feb 12	54.91000 +0.35	55.44	54.32	54.76	27,900
31 Jan 12	54.56000 +0.13	54.68	53.90	54.64	26,600
30 Jan 12	54.43000 -0.02	55.45	54.41	54.45	18,500
27 Jan 12	54.45000 +0.29	54.71	53.99	53.99	10,800
26 Jan 12	54.16000 -0.14	54.43	53.82	54.28	16,500
25 Jan 12	54.30000 +0.00	54.30	53.62	54.09	9,000
24 Jan 12	54.30000 +0.28	54.32	53.19	53.52	11,300
23 Jan 12	54.02000 -0.44	54.50	53.68	54.46	19,200
20 Jan 12	54.46000 -0.04	54.46	53.61	54.17	17,800
19 Jan 12	54.50000 -0.68	54.50	49.50	50.91	101,100
18 Jan 12	55.18000 +0.10	55.85	54.15	54.15	42,800
17 Jan 12	55.08000 +0.59	55.32	54.35	54.80	22,000
13 Jan 12	54.49000 -0.20	54.85	54.11	54.11	24,700
12 Jan 12	54.69000 +0.04	54.75	54.29	54.58	23,800
11 Jan 12	54.65000 -0.16	55.16	53.99	54.54	19,600
10 Jan 12	54.81000 +0.57	54.88	54.33	54.88	17,800
09 Jan 12	54.24000 -1.02	55.37	53.77	55.22	21,400
06 Jan 12	55.26000 -0.06	55.71	55.07	55.13	7,700
05 Jan 12	55.32000 +0.28	55.66	54.55	55.00	10,300
04 Jan 12	55.04000 -1.18	56.13	55.04	56.13	15,200
03 Jan 12	56.22000 +0.69	56.50	55.53	56.05	21,600
30 Dec 11	55.53000 -1.11	57.02	55.25	57.00	11,900
29 Dec 11	56.64000 +0.08	57.94	56.57	56.57	46,400
28 Dec 11	56.56000 -1.03	57.70	56.56	57.50	7,100
27 Dec 11	57.59000 -0.29	57.80	57.19	57.53	15,800
23 Dec 11	57.88000 -0.04	58.00	57.41	57.67	8,700
22 Dec 11	57.92000 +0.86	58.57	57.12	57.43	8,900
21 Dec 11	57.06000 -1.33	58.39	56.01	58.39	8,900
20 Dec 11	58.39000 +3.38	58.75	55.84	55.99	16,600
19 Dec 11	55.01000 -0.22	55.60	54.73	55.34	11,200
16 Dec 11	55.23000 -0.06	55.99	55.00	55.75	27,300
15 Dec 11	55.29000 -0.57	56.15	54.41	56.15	15,500
14 Dec 11	55.86000 +0.36	55.86	54.11	55.53	26,800
13 Dec 11	55.50000 -0.33	56.71	55.36	56.47	11,800
12 Dec 11	55.83000 -2.01	56.99	55.16	56.43	17,400
09 Dec 11	57.84000 +2.85	58.56	54.99	55.00	14,100
08 Dec 11	54.99000 -2.33	57.33	54.99	56.77	15,700
07 Dec 11	57.32000 -0.30	58.15	56.26	57.31	12,200
06 Dec 11	57.62000 +0.04	58.33	56.74	57.56	14,800
05 Dec 11	57.58000 +0.12	58.70	56.79	57.88	26,500
02 Dec 11	57.46000 +0.35	57.98	57.04	57.72	20,800
01 Dec 11	57.11000 -1.47	58.46	57.00	58.32	18,800
30 Nov 11	58.58000 +4.39	58.75	55.44	55.46	27,600
29 Nov 11	54.19000 -1.16	55.99	54.02	55.39	14,500
28 Nov 11	55.35000 +1.85	55.39	54.26	54.69	22,900
25 Nov 11	53.50000 -1.39	55.52	53.50	55.00	19,700
23 Nov 11	54.89000 +0.37	55.29	54.40	54.92	47,200
22 Nov 11	54.52000 -0.51	55.10	53.67	55.03	13,400
21 Nov 11	55.03000 -0.29	55.26	54.60	54.60	22,300
18 Nov 11	55.32000 +0.10	55.58	54.51	55.17	73,100
17 Nov 11	55.22000 -1.24	56.48	54.02	56.48	54,000
16 Nov 11	56.46000 -1.64	59.44	56.41	58.10	37,200
15 Nov 11	58.10000 +1.03	58.33	56.81	57.74	16,700
14 Nov 11	57.07000 -1.92	59.80	57.05	58.82	26,800
11 Nov 11	58.99000 +0.98	59.25	58.05	58.50	26,400
10 Nov 11	58.01000 +1.98	58.19	55.79	56.99	54,200
09 Nov 11	56.03000 -0.45	57.53	55.10	55.10	45,300
08 Nov 11	56.48000 +1.95	56.69	54.70	54.99	27,400
07 Nov 11	54.53000 -0.32	54.98	53.90	54.47	31,500
04 Nov 11	54.85000 -0.17	55.48	54.15	54.99	34,200
03 Nov 11	55.02000 +0.39	55.36	53.98	54.99	58,300
02 Nov 11	54.63000 -0.61	55.76	53.92	55.76	61,400
01 Nov 11	55.24000 +0.22	55.88	53.21	53.21	55,700
31 Oct 11	55.02000 -1.72	56.10	54.75	55.06	42,600
28 Oct 11	56.74000 -0.66	57.45	56.71	56.91	43,700
27 Oct 11	57.40000 +2.21	57.62	55.75	56.50	66,900
26 Oct 11	55.19000 +0.23	56.22	54.40	55.09	64,800
25 Oct 11	54.96000 -1.06	55.86	54.95	55.43	58,500
24 Oct 11	56.02000 +0.82	56.90	53.81	53.87	44,600
21 Oct 11	55.20000 -1.21	57.37	55.00	57.37	112,500
20 Oct 11	56.41000 -9.27	60.27	55.51	60.27	183,600
19 Oct 11	65.68000 -1.76	68.05	65.50	67.11	52,000
18 Oct 11	67.44000 +1.63	67.86	65.42	65.77	43,500
17 Oct 11	65.81000 -3.04	68.22	64.87	68.11	62,500
14 Oct 11	68.85000 +0.75	68.93	67.24	68.89	39,400
13 Oct 11	68.10000 +0.34	68.63	67.41	67.41	31,500
12 Oct 11	67.76000 +0.96	68.30	66.79	67.22	38,000
11 Oct 11	66.80000 +0.41	67.30	65.93	65.93	60,100
10 Oct 11	66.39000 +1.78	66.41	64.75	65.28	42,100
07 Oct 11	64.61000 +0.89	66.50	63.36	64.00	50,500
06 Oct 11	63.72000 +0.08	64.40	62.47	63.34	36,300
05 Oct 11	63.64000 +1.80	63.91	60.99	61.61	33,400
04 Oct 11	61.84000 +3.81	62.20	57.06	57.06	95,500
03 Oct 11	58.03000 -2.63	60.36	57.27	59.95	74,500
30 Sep 11	60.66000 -2.19	63.45	60.46	62.10	55,500
29 Sep 11	62.85000 +0.56	63.82	60.81	63.07	41,500
28 Sep 11	62.29000 -2.52	64.58	61.35	64.58	43,500
27 Sep 11	64.81000 +2.82	65.78	62.70	63.31	61,600
26 Sep 11	61.99000 +0.39	62.01	59.59	62.00	47,300
23 Sep 11	61.60000 +1.31	61.85	58.81	58.81	95,900
22 Sep 11	60.29000 -3.55	62.12	59.16	62.01	85,000
21 Sep 11	63.84000 -0.91	65.39	63.70	64.94	18,400
20 Sep 11	64.75000 -1.85	67.14	64.63	66.68	41,900
19 Sep 11	66.60000 -0.95	67.25	65.41	67.00	34,900
16 Sep 11	67.55000 -0.95	68.89	67.49	68.89	27,000
15 Sep 11	68.50000 +0.13	69.04	66.77	68.85	19,600
14 Sep 11	68.37000 +0.12	69.46	67.57	68.70	36,900
13 Sep 11	68.25000 +2.38	68.45	65.88	65.97	42,700
12 Sep 11	65.87000 +1.46	66.00	62.97	64.25	33,500
09 Sep 11	64.41000 -2.76	67.47	63.97	67.01	52,800
08 Sep 11	67.17000 +0.28	69.00	66.50	67.00	44,700
07 Sep 11	66.89000 +0.20	68.05	66.20	67.18	86,400
06 Sep 11	66.69000 -0.61	67.61	65.45	66.29	53,900
02 Sep 11	67.30000 +0.30	67.51	65.61	65.61	60,400
01 Sep 11	67.00000 +0.94	67.70	66.01	66.01	63,400
31 Aug 11	66.06000 +0.53	66.49	65.49	65.55	48,400
30 Aug 11	65.53000 +0.26	65.99	64.81	65.27	27,600
29 Aug 11	65.27000 +2.26	65.51	63.15	63.94	78,000
26 Aug 11	63.01000 -0.10	63.50	61.72	62.23	89,000
25 Aug 11	63.11000 -0.58	64.25	62.79	63.70	109,900
24 Aug 11	63.69000 +1.76	64.00	61.04	61.90	89,900
23 Aug 11	61.93000 +3.40	62.23	58.20	58.56	64,900
22 Aug 11	58.53000 +1.19	58.87	56.95	58.53	27,000
19 Aug 11	57.34000 +0.26	59.15	56.18	56.40	54,500
18 Aug 11	57.08000 +0.26	57.66	54.91	54.91	70,100
17 Aug 11	56.82000 -0.78	58.17	55.97	57.70	25,700
16 Aug 11	57.60000 -0.65	58.59	56.97	57.88	31,300
15 Aug 11	58.25000 +1.55	58.71	57.15	57.88	25,700
12 Aug 11	56.70000 -0.89	58.01	56.21	58.01	11,500
11 Aug 11	57.59000 +2.24	58.34	55.12	55.84	37,400
10 Aug 11	55.35000 -0.65	56.65	54.16	54.87	41,000
09 Aug 11	56.00000 +2.33	56.10	52.54	54.21	63,600
08 Aug 11	53.67000 -1.45	55.74	53.40	53.97	124,100
05 Aug 11	55.12000 +0.12	56.38	54.25	55.64	65,300
04 Aug 11	55.00000 -0.70	55.88	54.27	54.27	63,300
03 Aug 11	55.70000 +0.80	56.19	54.00	54.67	22,900
02 Aug 11	54.90000 -0.63	55.69	54.68	55.17	24,900
01 Aug 11	55.53000 +0.46	56.03	54.88	55.50	32,800
29 Jul 11	55.07000 -0.04	55.95	54.14	54.45	31,000
28 Jul 11	55.11000 +0.09	56.01	54.62	55.03	13,700
27 Jul 11	55.02000 -1.82	56.29	54.90	56.28	60,300
26 Jul 11	56.84000 -0.49	58.12	56.65	57.70	36,300
25 Jul 11	57.33000 -1.18	58.40	57.02	57.89	29,200
22 Jul 11	58.51000 -0.47	60.00	58.30	59.03	41,600
21 Jul 11	58.98000 -1.74	59.97	57.71	58.01	43,100
20 Jul 11	60.72000 +0.53	60.99	59.28	60.49	46,000
19 Jul 11	60.19000 +3.59	60.19	57.21	57.21	37,700
18 Jul 11	56.60000 -0.17	57.02	56.01	56.60	35,300
15 Jul 11	56.77000 +0.43	56.80	55.80	56.58	33,900
14 Jul 11	56.34000 -2.10	58.89	55.89	58.65	38,100
13 Jul 11	58.44000 +0.56	59.00	58.06	58.07	24,400
12 Jul 11	57.88000 -1.36	59.00	57.69	58.90	22,200
11 Jul 11	59.24000 -0.04	59.99	58.27	58.48	28,800
08 Jul 11	59.28000 -0.42	59.77	57.68	58.84	28,400
07 Jul 11	59.70000 +1.35	59.98	58.85	59.22	19,300
06 Jul 11	58.35000 -0.65	59.00	58.09	58.99	23,800
05 Jul 11	59.00000 +0.71	59.11	58.10	58.30	26,000
01 Jul 11	58.29000 -0.16	58.71	57.83	58.54	12,700
30 Jun 11	58.45000 +0.48	58.93	57.86	57.86	25,000
29 Jun 11	57.97000 +0.91	57.97	55.95	57.20	71,700
28 Jun 11	57.06000 +0.66	57.09	55.98	56.50	39,600
27 Jun 11	56.40000 +0.84	56.74	55.35	55.80	51,100
24 Jun 11	55.56000 -1.12	56.83	55.12	56.83	57,000
23 Jun 11	56.68000 +1.39	56.79	54.01	54.59	19,900
22 Jun 11	55.29000 +0.47	55.86	54.58	54.66	17,500
21 Jun 11	54.82000 +1.58	54.94	53.48	53.56	40,500
20 Jun 11	53.24000 +0.15	53.38	52.54	52.96	16,700
17 Jun 11	53.09000 +0.36	53.28	52.36	53.27	26,600
16 Jun 11	52.73000 -0.72	53.57	52.37	52.93	33,000
15 Jun 11	53.45000 -1.57	54.88	53.34	54.30	19,900
14 Jun 11	55.02000 +0.62	55.39	54.75	55.02	20,400
13 Jun 11	54.40000 -0.71	55.43	54.40	55.14	34,300
10 Jun 11	55.11000 -1.74	56.65	54.78	55.21	62,000
09 Jun 11	56.85000 +1.15	57.40	55.20	55.71	33,900
08 Jun 11	55.70000 -0.22	56.42	55.13	55.58	51,300
07 Jun 11	55.92000 +0.81	56.84	55.07	55.58	16,400
06 Jun 11	55.11000 -1.51	56.84	55.09	56.11	48,100
03 Jun 11	56.62000 -1.27	57.73	56.26	57.19	27,000
02 Jun 11	57.89000 +0.09	58.32	57.20	58.00	14,800
01 Jun 11	57.80000 -3.28	60.99	57.75	60.99	59,000
31 May 11	61.08000 +1.89	61.08	59.39	59.63	24,800
27 May 11	59.19000 -0.19	59.38	59.00	59.38	11,400
26 May 11	59.38000 +0.12	59.66	58.06	58.22	24,300
25 May 11	59.26000 +1.38	59.53	58.03	58.03	15,000
24 May 11	57.88000 -1.48	59.84	57.80	59.84	45,400
23 May 11	59.36000 -2.30	60.70	59.26	60.70	31,300
20 May 11	61.66000 +0.08	62.55	59.50	59.50	41,000
19 May 11	61.58000 +1.60	61.76	58.80	59.99	86,800
18 May 11	59.98000 +0.40	60.45	59.78	59.91	19,900
17 May 11	59.58000 +0.61	60.39	58.02	58.90	64,300
16 May 11	58.97000 -0.08	60.56	58.56	58.88	42,400
13 May 11	59.05000 -1.47	60.70	59.04	60.70	17,000
12 May 11	60.52000 +1.42	61.00	58.51	58.94	30,400
11 May 11	59.10000 -0.67	60.45	59.00	59.99	28,300
10 May 11	59.77000 +0.96	60.71	58.76	59.00	77,800
09 May 11	58.81000 +0.73	58.93	57.75	58.93	32,000
06 May 11	58.08000 +2.42	58.87	57.17	58.87	53,000
05 May 11	55.66000 -0.05	56.73	53.50	53.99	85,100
04 May 11	55.71000 -1.02	56.97	55.17	56.85	45,100
03 May 11	56.73000 -1.06	57.85	56.36	57.55	46,000
02 May 11	57.79000 -1.17	59.54	57.56	59.42	30,000
29 Apr 11	58.96000 +0.41	59.04	58.50	58.63	13,000
28 Apr 11	58.55000 +0.20	59.00	58.02	58.33	19,000
27 Apr 11	58.35000 +0.25	58.97	57.16	57.83	48,000
26 Apr 11	58.10000 +0.54	59.29	57.00	57.53	60,700
25 Apr 11	57.56000 +0.10	57.88	56.68	57.55	33,800
21 Apr 11	57.46000 +0.37	57.75	56.44	57.50	76,200
20 Apr 11	57.09000 +2.05	57.16	55.81	56.18	59,600
19 Apr 11	55.04000 -0.09	55.48	54.60	55.27	33,900
18 Apr 11	55.13000 -0.43	55.54	54.29	54.86	49,600
15 Apr 11	55.56000 +0.54	55.74	54.20	54.93	77,100
14 Apr 11	55.02000 +0.96	55.53	53.53	53.53	63,100
13 Apr 11	54.06000 +0.15	54.78	53.55	53.91	54,000
12 Apr 11	53.91000 -0.91	54.59	53.52	54.44	41,200
11 Apr 11	54.82000 -0.64	55.86	54.80	55.86	16,200
08 Apr 11	55.46000 -0.66	56.50	55.24	56.50	18,400
07 Apr 11	56.12000 -0.80	57.55	55.27	55.27	28,500
06 Apr 11	56.92000 +0.35	57.71	56.05	56.61	31,700
05 Apr 11	56.57000 +1.23	57.14	55.41	55.41	42,700
04 Apr 11	55.34000 -0.49	56.48	55.26	55.96	68,200
01 Apr 11	55.83000 -0.51	57.25	55.82	56.67	44,100
31 Mar 11	56.34000 -0.37	56.96	55.78	56.78	35,500
30 Mar 11	56.71000 +1.02	56.88	55.69	55.87	30,800
29 Mar 11	55.69000 -0.45	56.69	55.60	56.18	30,200
28 Mar 11	56.14000 +0.12	56.57	56.03	56.43	18,400
25 Mar 11	56.02000 +0.45	56.50	55.11	55.73	23,100
24 Mar 11	55.57000 +0.46	56.00	55.21	55.62	17,900
23 Mar 11	55.11000 +0.84	55.63	54.00	54.08	48,700
22 Mar 11	54.27000 -0.21	54.91	53.95	54.60	39,700
21 Mar 11	54.48000 +1.32	54.78	53.26	53.83	92,500
18 Mar 11	53.16000 +0.69	53.23	52.13	53.16	40,200
17 Mar 11	52.47000 -0.54	53.94	52.32	53.81	60,000
16 Mar 11	53.01000 -0.73	54.66	52.64	53.70	170,900
15 Mar 11	53.74000 +1.16	54.21	51.01	51.01	101,300
14 Mar 11	52.58000 -0.73	53.16	52.11	52.56	88,700
11 Mar 11	53.31000 -0.24	53.67	52.60	52.85	72,900
10 Mar 11	53.55000 -1.25	54.15	52.51	54.15	61,700
09 Mar 11	54.80000 -2.11	56.83	54.42	56.83	69,700
08 Mar 11	56.91000 +1.18	57.28	54.38	55.77	118,300
07 Mar 11	55.73000 -2.38	58.19	54.16	58.19	128,400
04 Mar 11	58.11000 -1.14	59.42	57.88	59.42	79,300
03 Mar 11	59.25000 +2.21	59.25	57.35	57.35	60,900
02 Mar 11	57.04000 -0.50	57.98	56.83	57.17	44,500
01 Mar 11	57.54000 -1.71	60.07	57.20	59.49	53,800
28 Feb 11	59.25000 +0.10	60.93	58.67	59.38	48,000
25 Feb 11	59.15000 +1.00	59.25	58.00	58.25	77,500
24 Feb 11	58.15000 +1.03	58.19	56.42	57.02	51,400
23 Feb 11	57.12000 -1.50	58.56	56.50	58.46	99,300
22 Feb 11	58.62000 -1.77	60.08	58.51	59.98	70,900
18 Feb 11	60.39000 -0.40	60.79	60.02	60.79	35,000
17 Feb 11	60.79000 -0.20	61.80	60.21	61.15	46,300
16 Feb 11	60.99000 -0.24	62.64	60.61	61.54	55,700
15 Feb 11	61.23000 -0.54	63.00	60.78	62.24	48,300
14 Feb 11	61.77000 +0.62	62.00	61.17	61.33	15,700
11 Feb 11	61.14700 +0.84	61.20	59.55	60.35	21,400
10 Feb 11	60.31000 +0.60	60.87	58.92	59.99	42,400
09 Feb 11	59.71000 -0.79	61.00	59.14	60.90	51,200
08 Feb 11	60.50000 +0.92	60.50	59.37	59.90	25,300
07 Feb 11	59.58000 +1.07	60.78	58.77	58.97	29,000
04 Feb 11	58.51000 -0.04	58.55	57.87	58.55	14,800
03 Feb 11	58.55000 -0.79	59.67	58.19	59.50	12,700
02 Feb 11	59.34000 -0.38	59.90	59.30	59.70	14,500
01 Feb 11	59.72000 +1.64	59.98	58.10	58.73	31,000
31 Jan 11	58.08000 +1.05	58.43	56.64	57.72	26,200
28 Jan 11	57.03000 -2.97	61.07	57.00	60.38	45,000
27 Jan 11	60.00000 -0.08	61.04	59.48	60.42	36,900
26 Jan 11	60.08000 +3.49	60.09	56.75	56.86	83,000
25 Jan 11	56.59000 -0.41	56.98	56.16	56.83	47,700
24 Jan 11	57.00000 +0.23	57.48	56.50	56.75	38,300
21 Jan 11	56.77000 +0.06	57.56	56.53	56.96	38,600
20 Jan 11	56.71000 -0.38	57.94	55.49	56.79	99,800
19 Jan 11	57.09000 -3.77	60.57	56.26	60.57	84,800
18 Jan 11	60.86000 -1.20	62.31	60.72	62.31	84,500
14 Jan 11	62.06000 +0.98	63.49	60.54	63.49	52,900
13 Jan 11	61.08000 +0.04	61.75	60.35	61.41	34,900
12 Jan 11	61.04000 +0.39	61.53	60.71	60.84	26,100
11 Jan 11	60.65000 +0.79	61.79	59.59	60.00	62,100
10 Jan 11	59.86000 +1.21	59.94	58.64	58.65	36,900
07 Jan 11	58.65000 +0.55	58.75	58.22	58.50	35,000
06 Jan 11	58.10000 -0.01	58.58	57.53	58.12	57,700
05 Jan 11	58.11000 +0.72	58.64	57.39	57.39	35,100
04 Jan 11	57.39000 -0.62	58.91	56.16	58.83	47,900
03 Jan 11	58.01000 +0.18	58.55	57.86	58.55	30,300
31 Dec 10	57.83000 -0.17	58.65	57.55	58.33	42,200
30 Dec 10	58.00000 +0.85	58.40	57.00	57.00	84,000
29 Dec 10	57.15000 +1.18	57.43	56.37	56.37	52,700
28 Dec 10	55.97000 -1.47	58.41	55.96	57.43	79,700
27 Dec 10	57.44000 -0.47	58.25	56.01	58.25	66,700
23 Dec 10	57.91000 +0.61	58.34	57.50	57.50	17,500
22 Dec 10	57.30000 +0.05	57.75	56.06	57.44	30,800
21 Dec 10	57.25000 +1.30	57.31	56.42	56.42	30,600
20 Dec 10	55.95000 +0.09	56.40	54.01	56.28	25,200
17 Dec 10	55.86000 -0.84	56.87	55.51	56.87	28,900
16 Dec 10	56.70000 +1.50	56.70	55.15	55.53	25,900
15 Dec 10	55.20000 +1.11	55.50	54.28	54.28	29,500
14 Dec 10	54.09000 -0.12	54.66	54.04	54.66	17,100
13 Dec 10	54.21000 +0.39	54.65	53.90	54.04	16,400
10 Dec 10	53.82000 +0.03	54.01	52.83	54.01	8,800
09 Dec 10	53.79000 -0.05	54.06	53.67	54.04	13,500
08 Dec 10	53.84000 +0.33	54.41	53.53	53.53	16,900
07 Dec 10	53.51500 +0.69	54.00	53.06	53.06	20,800
06 Dec 10	52.82000 -0.29	53.08	52.54	53.00	11,600
03 Dec 10	53.11000 +0.38	53.58	52.56	52.56	27,500
02 Dec 10	52.73000 +0.46	52.79	52.37	52.43	16,500
01 Dec 10	52.27000 +1.28	52.32	51.60	51.60	23,200
30 Nov 10	50.99000 -0.73	51.74	50.90	51.40	18,800
29 Nov 10	51.72000 +0.58	51.74	50.42	51.08	8,000
26 Nov 10	51.14000 -0.25	51.96	51.14	51.71	5,800
24 Nov 10	51.39000 +1.20	51.40	50.52	50.52	19,100
23 Nov 10	50.19000 -0.39	50.66	49.23	50.15	18,800
22 Nov 10	50.58000 -0.75	51.50	50.04	51.34	39,000
19 Nov 10	51.33000 +0.81	51.46	50.31	50.31	36,400
18 Nov 10	50.52000 +1.42	50.94	49.21	49.48	43,300
17 Nov 10	49.10000 +1.36	49.26	47.56	47.98	53,600
16 Nov 10	47.74000 -0.95	48.77	47.39	48.25	26,400
15 Nov 10	48.69000 +0.70	49.73	48.12	48.12	22,200
12 Nov 10	47.99000 -0.42	48.36	47.73	48.01	17,200
11 Nov 10	48.41000 -0.53	48.99	47.81	48.48	8,900
10 Nov 10	48.94000 +0.20	49.12	48.20	49.12	17,700
09 Nov 10	48.74000 -0.65	49.42	48.55	49.39	16,700
08 Nov 10	49.39000 +0.24	49.46	48.91	49.45	17,700
05 Nov 10	49.15000 +0.11	49.50	48.89	48.98	19,100
04 Nov 10	49.04000 +0.91	49.04	48.23	48.80	29,700
03 Nov 10	48.13000 +0.11	48.40	47.45	48.19	19,500
02 Nov 10	48.02000 +1.05	48.13	47.34	47.51	16,900
01 Nov 10	46.97000 -1.16	48.48	46.79	48.44	17,400
29 Oct 10	48.13000 +0.26	48.51	47.69	47.99	20,300
28 Oct 10	47.87000 +1.60	48.13	46.33	46.77	28,400
27 Oct 10	46.27000 +0.55	46.50	45.44	45.64	26,500
26 Oct 10	45.72000 +0.21	45.73	45.25	45.31	19,400
25 Oct 10	45.51000 -0.31	46.42	45.42	46.16	17,200
22 Oct 10	45.82000 +0.42	46.00	45.07	45.67	25,800
21 Oct 10	45.40000 -1.15	46.61	44.72	46.58	52,900
20 Oct 10	46.55000 +0.56	46.95	45.75	46.00	33,100
19 Oct 10	45.99000 -2.71	48.43	45.84	48.30	41,300
18 Oct 10	48.70000 +1.34	48.75	47.51	48.00	22,000
15 Oct 10	47.36000 -0.03	48.17	47.36	47.95	41,400
14 Oct 10	47.39000 +2.99	47.72	44.79	44.95	75,000
13 Oct 10	44.40000 +0.12	44.79	44.00	44.33	18,100
12 Oct 10	44.28000 -0.48	44.81	44.00	44.44	7,400
11 Oct 10	44.76000 +0.63	44.94	44.01	44.01	13,000
08 Oct 10	44.13000 +0.96	44.59	42.57	43.01	14,500
07 Oct 10	43.17000 -0.89	44.54	42.95	44.54	14,200
06 Oct 10	44.06000 -0.16	44.41	43.86	43.86	15,300
05 Oct 10	44.22000 +1.40	44.24	43.18	43.18	15,500
04 Oct 10	42.82000 -0.20	43.20	42.47	42.94	15,300
01 Oct 10	43.02000 -0.01	43.17	42.17	43.17	6,200
30 Sep 10	43.03000 -0.73	44.14	41.82	44.14	26,000
29 Sep 10	43.76000 +0.26	43.87	43.08	43.49	9,800
28 Sep 10	43.50000 -0.62	44.44	43.29	44.44	18,500
27 Sep 10	44.12000 +0.29	44.64	43.31	43.93	39,600
24 Sep 10	43.83000 +1.19	43.85	42.67	43.11	21,500
23 Sep 10	42.64000 -0.50	43.02	42.17	42.96	25,400
22 Sep 10	43.14000 -0.07	43.28	42.57	43.15	28,400
21 Sep 10	43.21000 -0.66	43.73	42.70	43.62	17,500
20 Sep 10	43.87000 +2.05	43.98	41.50	42.05	29,500
17 Sep 10	41.82000 +0.73	42.33	41.40	41.61	25,800
16 Sep 10	41.09000 -0.33	41.55	41.07	41.55	18,300
15 Sep 10	41.42000 +0.98	41.55	40.00	40.07	18,500
14 Sep 10	40.44000 +0.00	40.65	40.26	40.44	11,300
13 Sep 10	40.44000 +1.39	40.57	39.53	39.53	26,800
10 Sep 10	39.05000 -0.43	39.51	38.67	39.51	9,800
09 Sep 10	39.48000 -0.99	40.98	39.27	40.98	28,800
08 Sep 10	40.47000 +0.48	40.65	40.17	40.23	6,400
07 Sep 10	39.99000 -0.86	40.80	39.99	40.68	15,800
03 Sep 10	40.85000 +0.49	41.14	40.17	40.87	17,800
02 Sep 10	40.36000 +0.12	40.93	39.79	39.99	50,500
01 Sep 10	40.24000 +1.84	40.25	38.98	38.98	15,400
31 Aug 10	38.40000 -0.37	38.82	38.00	38.56	40,100
30 Aug 10	38.77000 -1.31	40.02	38.71	40.02	12,100
27 Aug 10	40.08000 +0.73	40.13	39.23	39.87	37,900
26 Aug 10	39.35000 -0.38	40.08	39.25	39.78	45,500
25 Aug 10	39.73000 +0.19	39.80	38.63	39.31	30,000
24 Aug 10	39.54000 -0.38	39.84	39.19	39.36	11,200
23 Aug 10	39.92000 -0.43	40.35	39.92	40.35	21,000
20 Aug 10	40.35000 +0.58	40.38	39.52	39.52	87,700
19 Aug 10	39.77320 -1.18	40.86	39.62	40.66	22,600
18 Aug 10	40.95000 +1.05	41.10	39.54	39.73	20,600
17 Aug 10	39.90000 +0.06	40.70	39.75	40.29	49,900
16 Aug 10	39.84000 +1.18	40.00	38.40	38.65	22,700
13 Aug 10	38.66000 -0.93	39.85	38.56	39.56	28,900
12 Aug 10	39.59000 -0.11	40.00	39.45	39.45	29,100
11 Aug 10	39.70000 -1.15	40.77	39.32	40.47	40,000
10 Aug 10	40.85000 -0.85	42.08	40.70	41.16	49,800
09 Aug 10	41.70000 -0.22	42.29	41.51	42.18	30,800
06 Aug 10	41.92000 -0.53	42.48	40.85	42.26	30,900
05 Aug 10	42.45000 -0.52	43.11	42.39	42.75	14,800
04 Aug 10	42.97000 +0.11	43.18	42.45	43.01	35,200
03 Aug 10	42.86000 -0.41	43.90	42.82	43.22	93,700
02 Aug 10	43.27000 +0.30	43.72	42.77	43.72	45,000
30 Jul 10	42.97000 -1.03	44.57	42.53	43.48	40,000
29 Jul 10	44.00000 -0.10	44.68	43.64	44.24	33,500
28 Jul 10	44.10000 -0.30	44.36	44.10	44.24	24,100
27 Jul 10	44.40000 -0.08	44.77	44.24	44.62	30,000
26 Jul 10	44.48000 +0.68	44.51	43.70	43.97	63,000
23 Jul 10	43.80000 -0.55	44.08	43.00	44.02	47,300
22 Jul 10	44.35000 -1.76	44.80	43.40	44.49	96,700
21 Jul 10	46.11000 +0.09	46.82	45.98	46.21	17,300
20 Jul 10	46.02000 +0.58	46.02	44.75	45.05	13,400
19 Jul 10	45.44000 +0.11	45.76	44.76	45.35	8,600
16 Jul 10	45.33000 -2.04	46.87	45.33	46.87	17,000
15 Jul 10	47.37000 -0.48	47.76	47.00	47.76	8,800
14 Jul 10	47.85000 +0.29	48.10	47.22	47.22	19,400
13 Jul 10	47.56000 +1.83	47.73	46.22	46.37	15,400
12 Jul 10	45.73000 -0.45	46.37	45.40	46.11	7,500
09 Jul 10	46.18000 +0.65	46.36	45.04	45.51	7,000
08 Jul 10	45.53000 +0.12	46.07	44.81	46.07	14,300
07 Jul 10	45.41000 +2.18	45.41	43.27	43.27	15,300
06 Jul 10	43.23000 -0.07	44.65	43.23	44.21	39,100
02 Jul 10	43.30000 -0.51	44.46	43.02	44.09	13,300
01 Jul 10	43.81000 +0.28	44.00	42.80	43.43	22,600
30 Jun 10	43.53000 +0.53	43.85	42.87	42.87	38,600
29 Jun 10	43.00000 -2.69	45.05	42.84	45.01	103,400
28 Jun 10	45.69000 -1.56	46.99	45.55	46.99	28,600
25 Jun 10	47.25000 +0.95	47.87	46.51	46.51	43,400
24 Jun 10	46.30000 +0.34	46.67	45.58	45.58	13,500
23 Jun 10	45.96000 -0.26	46.45	45.55	46.04	10,500
22 Jun 10	46.22000 -1.02	47.81	46.21	47.56	12,500
21 Jun 10	47.24000 -1.02	48.99	47.21	48.80	11,100
18 Jun 10	48.26000 +0.16	48.63	47.01	48.40	25,600
17 Jun 10	48.10000 +1.03	48.36	46.68	47.46	16,600
16 Jun 10	47.07000 +0.98	47.61	45.68	45.68	15,000
15 Jun 10	46.09000 +1.53	46.21	44.62	45.00	27,900
14 Jun 10	44.56000 -1.16	46.35	44.36	45.88	16,500
11 Jun 10	45.72000 +0.60	45.77	44.50	44.56	10,600
10 Jun 10	45.12000 +1.48	45.23	43.75	43.88	21,800
09 Jun 10	43.64000 -0.28	44.48	43.42	44.43	16,600
08 Jun 10	43.92000 +0.26	44.34	43.33	43.95	41,800
07 Jun 10	43.66000 -1.44	45.97	43.58	45.97	20,600
04 Jun 10	45.10000 -3.09	47.90	45.09	47.59	21,400
03 Jun 10	48.19000 +0.74	48.32	47.04	47.33	34,300
02 Jun 10	47.45000 +2.14	47.51	45.60	45.76	16,000
01 Jun 10	45.31000 -1.18	47.75	45.31	46.31	13,800
28 May 10	46.49000 -0.71	47.56	46.40	47.19	26,100
27 May 10	47.20000 +2.35	47.20	45.72	45.72	16,900
26 May 10	44.85000 -0.39	46.62	44.81	45.46	13,400
25 May 10	45.24000 -0.09	45.42	43.32	44.50	31,500
24 May 10	45.33000 +0.01	45.98	45.06	45.15	17,900
21 May 10	45.32000 -0.20	46.37	44.50	45.53	52,500
20 May 10	45.52000 -1.13	46.66	45.25	46.26	69,000
19 May 10	46.65000 -1.57	48.17	46.65	47.95	59,100
18 May 10	48.22000 -0.82	49.65	47.85	49.25	34,600
17 May 10	49.04000 -0.56	49.83	47.31	49.83	38,400
14 May 10	49.60000 -0.90	50.25	49.10	50.25	23,800
13 May 10	50.50000 -0.28	51.20	50.25	50.48	19,700
12 May 10	50.78000 +0.98	51.00	49.86	50.00	43,200
11 May 10	49.80000 +0.41	50.16	48.51	48.83	26,400
10 May 10	49.39000 +1.11	49.55	48.75	48.83	34,300
07 May 10	48.28000 -1.16	49.89	47.90	49.22	48,400
06 May 10	49.44000 +3.38	51.58	47.02	49.16	129,000
05 May 10	46.06000 -0.34	46.42	45.37	45.45	43,300
04 May 10	46.40000 -2.42	48.27	45.53	48.00	46,500
03 May 10	48.82000 +0.59	49.74	48.38	48.38	20,300
30 Apr 10	48.23000 -1.49	50.88	48.01	49.96	41,600
29 Apr 10	49.72000 +1.52	50.10	48.03	48.58	27,700
28 Apr 10	48.20000 -0.22	48.93	47.38	48.64	18,800
27 Apr 10	48.42000 +0.67	48.62	47.67	47.67	40,400
26 Apr 10	47.75000 +0.04	48.90	47.50	47.69	31,900
23 Apr 10	47.71000 -0.07	48.15	47.06	48.15	27,200
22 Apr 10	47.78000 -0.39	48.12	46.71	47.48	40,400
21 Apr 10	48.17000 +0.95	48.31	47.29	48.00	39,700
20 Apr 10	47.22000 +0.87	47.35	46.35	46.35	31,700
19 Apr 10	46.35000 -2.66	49.12	46.21	48.97	69,700
16 Apr 10	49.01000 -1.79	51.59	48.98	50.83	59,200
15 Apr 10	50.80000 +1.81	50.90	48.80	48.80	53,700
14 Apr 10	48.99000 +1.44	48.99	47.36	47.60	38,900
13 Apr 10	47.55000 +0.02	47.66	46.94	47.53	14,300
12 Apr 10	47.53000 +0.00	47.91	46.71	47.62	14,700
09 Apr 10	47.53000 -0.46	48.12	47.31	48.12	16,000
08 Apr 10	47.99000 -0.32	48.30	47.58	48.22	20,700
07 Apr 10	48.31000 -0.09	48.39	47.70	48.39	31,400
06 Apr 10	48.40000 +1.12	48.45	47.17	47.17	24,100
05 Apr 10	47.28000 +1.30	47.28	46.30	46.30	19,500
01 Apr 10	45.98000 +0.68	46.40	45.41	45.41	13,800
31 Mar 10	45.30000 -0.27	46.13	44.96	45.28	26,200
30 Mar 10	45.57000 +0.12	46.12	45.26	45.29	48,300
29 Mar 10	45.45000 -0.93	46.87	45.39	46.87	39,700
26 Mar 10	46.38000 -0.68	47.29	46.17	47.09	22,600
25 Mar 10	47.06000 -0.30	47.53	46.81	47.44	38,600
24 Mar 10	47.36000 -0.35	47.75	47.16	47.38	14,700
23 Mar 10	47.71000 +0.70	47.85	46.82	46.93	10,800
22 Mar 10	47.01000 +0.21	47.49	46.50	46.56	18,300
19 Mar 10	46.80000 -0.26	47.38	45.40	47.38	38,300
18 Mar 10	47.06000 -1.21	48.23	46.90	48.23	19,200
17 Mar 10	48.27000 -0.03	48.61	48.16	48.24	22,600
16 Mar 10	48.30000 +0.18	48.38	47.76	48.19	13,500
15 Mar 10	48.12000 +0.42	48.33	47.55	47.55	29,700
12 Mar 10	47.70000 -0.01	48.13	47.23	48.06	15,900
11 Mar 10	47.71000 +0.57	47.74	46.91	46.92	12,400
10 Mar 10	47.14000 -0.15	47.74	46.82	47.43	26,100
09 Mar 10	47.29000 -0.18	47.91	46.68	47.35	34,700
08 Mar 10	47.47000 -0.31	48.25	46.56	48.04	37,300
05 Mar 10	47.78000 +0.91	48.00	46.29	47.20	70,900
04 Mar 10	46.87000 +0.50	47.00	46.37	46.49	41,300
03 Mar 10	46.37000 -0.03	46.75	45.65	46.44	27,500
02 Mar 10	46.40000 +1.12	46.75	44.87	45.16	37,900
01 Mar 10	45.28000 +0.82	45.50	44.31	44.81	28,000
26 Feb 10	44.46000 +0.12	44.86	44.23	44.27	15,200
25 Feb 10	44.34000 -0.36	44.70	44.00	44.70	24,100
24 Feb 10	44.70000 +0.09	44.86	44.28	44.61	25,500
23 Feb 10	44.61000 +0.01	44.75	44.03	44.59	37,300
22 Feb 10	44.60000 +0.32	44.75	44.39	44.54	14,300
19 Feb 10	44.28000 +0.29	44.48	43.66	44.01	19,400
18 Feb 10	43.99000 +0.06	44.11	43.18	43.76	14,100
17 Feb 10	43.93000 +0.08	44.12	43.50	44.07	20,500
16 Feb 10	43.85000 +0.29	44.10	43.06	43.74	38,200
12 Feb 10	43.56000 +1.08	43.56	41.22	42.21	37,900
11 Feb 10	42.48000 +1.35	42.59	40.42	40.89	51,000
10 Feb 10	41.13000 +0.10	41.13	40.36	41.00	25,300
09 Feb 10	41.03000 +0.66	41.10	40.36	40.69	30,900
08 Feb 10	40.37000 -0.87	41.48	40.25	41.09	37,000
05 Feb 10	41.24000 +0.64	41.25	40.34	40.48	44,400
04 Feb 10	40.60000 -0.87	41.30	40.13	41.30	35,100
03 Feb 10	41.47000 +1.25	41.66	40.17	40.17	35,200
02 Feb 10	40.22000 -0.83	41.37	39.83	40.90	81,300
01 Feb 10	41.05000 -0.65	41.82	40.92	41.74	84,100
29 Jan 10	41.70000 -0.68	43.29	40.90	43.02	62,300
28 Jan 10	42.38000 -1.56	44.74	42.26	44.01	50,700
27 Jan 10	43.93500 +2.62	44.24	41.75	42.17	90,300
26 Jan 10	41.32000 -0.55	42.00	41.30	41.61	43,400
25 Jan 10	41.87000 -0.18	42.99	41.52	42.30	27,400
22 Jan 10	42.05000 -2.60	44.57	42.00	44.50	104,900
21 Jan 10	44.65000 -0.61	47.74	44.56	46.46	90,300
20 Jan 10	45.26000 -0.03	45.40	44.33	45.09	129,400
19 Jan 10	45.29000 +0.19	45.33	44.58	45.10	74,800
15 Jan 10	45.10000 -1.20	46.66	45.05	46.63	68,800
14 Jan 10	46.30000 +0.73	47.08	45.55	45.92	86,700
13 Jan 10	45.57000 +0.43	45.80	44.55	45.24	41,600
12 Jan 10	45.14000 +0.08	46.20	44.68	44.97	71,000
11 Jan 10	45.06000 +0.59	45.12	44.01	44.69	43,000
08 Jan 10	44.47000 +0.37	44.71	43.51	44.09	31,800
07 Jan 10	44.10000 -0.33	44.53	43.21	44.53	37,300
06 Jan 10	44.43000 +0.24	44.95	42.81	44.36	80,100
05 Jan 10	44.19000 +1.63	45.22	42.70	42.71	118,900
04 Jan 10	42.56000 +1.28	43.09	41.01	41.56	73,800
31 Dec 09	41.28000 +0.88	41.75	40.16	40.18	44,500
30 Dec 09	40.40000 +0.75	40.40	39.44	39.44	58,300
29 Dec 09	39.65000 +0.34	40.00	39.32	39.59	39,900
28 Dec 09	39.31000 +0.00	40.39	39.25	39.62	22,600