FUNDMANAGER.co.uk

Nemetschek SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	72.50000 -3.75	77.05	72.50	76.65	308,616
19 Oct 26	76.25000 +2.70	76.50	74.10	74.10	379,928
16 Oct 26	73.55000 +1.40	75.15	72.05	72.05	235,825
15 Oct 26	72.15000 +1.35	73.20	69.45	71.45	250,245
14 Oct 26	70.80000 -0.55	72.40	70.60	71.20	317,933
13 Oct 26	71.35000 +1.20	71.65	68.90	70.90	291,309
12 Oct 26	70.15000 +2.75	70.15	67.20	67.50	239,491
09 Oct 26	67.40000 +3.15	68.20	66.10	66.15	261,475
08 Oct 26	64.25000 -0.90	65.85	63.95	64.95	173,199
07 Oct 26	65.15000 -0.15	66.10	64.50	64.90	132,645
06 Oct 26	65.30000 +1.20	66.35	64.35	64.45	219,568
05 Oct 26	64.10000 +2.65	65.20	62.10	64.00	201,750
02 Oct 26	61.45000 +0.45	62.05	61.00	61.40	144,181
01 Oct 26	61.00000 +0.45	63.35	59.35	60.15	238,486
30 Sep 26	60.55000 -0.60	61.45	59.15	61.40	215,341
29 Sep 26	61.15000 -0.30	63.10	60.65	61.50	230,487
28 Sep 26	61.45000 -0.80	62.75	60.10	62.15	260,121
25 Sep 26	62.25000 +0.90	62.40	60.10	61.40	220,658
24 Sep 26	61.35000 -1.10	62.65	61.15	62.45	197,916
23 Sep 26	62.45000 +0.75	63.10	61.10	62.30	179,425
22 Sep 26	61.70000 +1.35	64.15	60.35	60.40	333,183
21 Sep 26	60.35000 -0.20	62.25	59.65	60.65	226,326
18 Sep 26	60.55000 -0.80	62.05	60.55	61.35	629,986
17 Sep 26	61.35000 +1.75	62.65	60.45	60.45	280,668
16 Sep 26	59.60000 -0.15	60.40	58.55	59.60	172,286
15 Sep 26	59.75000 -0.25	60.10	58.60	60.10	194,196
14 Sep 26	60.00000 +1.60	61.45	59.70	60.05	258,939
11 Sep 26	58.40000 +0.20	58.50	57.05	57.90	156,777
10 Sep 26	58.20000 -2.20	60.40	58.10	60.40	281,811
09 Sep 26	60.40000 -1.20	62.50	59.65	61.60	199,567
08 Sep 26	61.60000 -2.30	65.05	61.20	64.65	187,504
07 Sep 26	63.90000 +0.70	64.50	62.45	63.70	143,258
04 Sep 26	63.20000 -4.05	68.85	63.10	68.85	266,919
03 Sep 26	67.25000 +0.85	68.35	66.30	66.50	127,856
02 Sep 26	66.40000 -1.50	67.60	66.00	67.10	184,268
01 Sep 26	67.90000 -2.40	69.80	67.30	69.80	348,494
31 Aug 26	70.30000 -0.45	71.15	69.75	70.40	307,321
28 Aug 26	70.75000 -0.65	72.25	70.20	71.70	229,354
27 Aug 26	71.40000 +6.40	71.50	66.00	66.00	442,878
26 Aug 26	65.00000 -0.90	65.45	64.15	64.20	226,976
25 Aug 26	65.90000 -0.10	67.00	64.90	65.85	161,499
24 Aug 26	66.00000 +0.25	66.15	65.10	65.60	150,940
21 Aug 26	65.75000 +0.70	66.00	63.65	64.20	192,583
20 Aug 26	65.05000 +2.60	66.00	62.35	62.70	266,245
19 Aug 26	62.45000 +0.00	62.85	60.50	62.00	194,493
18 Aug 26	62.45000 +1.90	63.15	60.55	60.90	220,650
17 Aug 26	60.55000 -1.20	61.85	60.25	61.45	259,769
14 Aug 26	61.75000 +4.80	63.00	60.45	60.95	322,242
13 Aug 26	56.95000 -1.30	58.95	56.95	58.90	279,923
12 Aug 26	58.25000 -1.40	59.50	58.25	59.40	225,529
11 Aug 26	59.65000 -1.25	60.80	58.95	60.80	138,378
10 Aug 26	60.90000 +0.30	61.55	60.10	60.75	232,358
07 Aug 26	60.60000 +3.95	61.20	57.05	57.05	266,765
06 Aug 26	56.65000 +0.15	57.95	56.30	57.00	220,925
05 Aug 26	56.50000 -0.75	58.25	56.50	57.25	288,791
04 Aug 26	57.25000 -1.30	59.60	56.90	58.15	363,432
03 Aug 26	58.55000 +0.50	60.55	58.45	58.50	310,773
31 Jul 26	58.05000 +0.05	59.75	57.50	58.30	423,804
30 Jul 26	58.00000 -9.20	66.05	57.80	66.00	654,379
29 Jul 26	67.20000 +1.45	67.70	65.00	65.05	480,035
28 Jul 26	65.75000 +5.75	66.60	60.55	60.95	564,189
27 Jul 26	60.00000 +2.85	60.80	57.50	57.50	295,788
24 Jul 26	57.15000 +3.25	57.15	54.00	54.00	247,948
23 Jul 26	53.90000 -0.30	54.55	53.35	53.95	215,172
22 Jul 26	54.20000 -0.40	55.50	53.70	54.25	218,025
21 Jul 26	54.60000 -1.30	56.25	54.30	56.00	258,356
20 Jul 26	55.90000 +0.15	56.65	54.55	55.80	266,529
17 Jul 26	55.75000 -0.40	57.05	55.10	56.60	256,375
16 Jul 26	56.15000 -1.70	57.80	54.60	57.60	269,327
15 Jul 26	57.85000 +1.55	58.40	55.15	55.15	301,643
14 Jul 26	56.30000 +0.25	56.55	53.35	55.20	252,187
13 Jul 26	56.05000 -0.15	57.05	55.10	56.85	187,120
10 Jul 26	56.20000 -0.05	57.75	56.10	56.55	153,216
09 Jul 26	56.25000 +0.60	56.80	55.25	55.80	171,301
08 Jul 26	55.65000 -2.80	58.00	55.40	58.00	178,756
07 Jul 26	58.45000 +0.50	60.30	57.65	59.20	217,026
06 Jul 26	57.95000 +2.50	58.60	56.30	56.60	285,399
03 Jul 26	55.45000 -0.25	55.65	54.75	55.50	177,600
02 Jul 26	55.70000 -0.90	56.85	55.25	56.75	236,729
01 Jul 26	56.60000 +3.50	56.90	53.20	53.90	226,424
30 Jun 26	53.10000 -2.15	55.05	52.75	55.05	338,724
29 Jun 26	55.25000 +2.80	55.60	52.85	53.60	459,440
26 Jun 26	52.45000 +0.40	52.45	50.45	51.80	459,119
25 Jun 26	52.05000 -1.70	53.80	52.05	53.75	221,432
24 Jun 26	53.75000 -0.25	54.10	52.75	53.70	124,450
23 Jun 26	54.00000 +0.50	54.95	52.65	52.85	230,888
22 Jun 26	53.50000 +0.20	54.25	52.65	53.50	267,430
19 Jun 26	53.30000 -1.35	54.85	52.85	54.70	477,256
18 Jun 26	54.65000 -0.20	54.90	53.40	54.20	310,831
17 Jun 26	54.85000 -0.55	55.80	54.35	55.35	320,367
16 Jun 26	55.40000 -0.95	57.05	55.40	56.00	275,642
15 Jun 26	56.35000 +0.05	58.70	56.35	57.55	244,743
12 Jun 26	56.30000 -0.80	58.30	55.75	58.30	388,198
11 Jun 26	57.10000 -4.20	60.95	57.10	60.90	303,057
10 Jun 26	61.30000 -1.20	62.70	59.40	62.40	312,396
09 Jun 26	62.50000 -0.95	63.50	61.40	62.80	232,834
08 Jun 26	63.45000 -1.00	64.40	62.75	63.55	201,177
05 Jun 26	64.45000 -3.00	69.75	64.35	67.00	357,709
04 Jun 26	67.45000 +5.45	67.45	61.40	61.40	365,836
03 Jun 26	62.00000 -3.40	65.70	61.30	65.20	303,051
02 Jun 26	65.40000 -1.80	70.90	64.95	67.80	576,604
01 Jun 26	67.20000 +5.40	67.20	62.80	63.40	354,508
29 May 26	61.80000 +1.25	62.00	60.20	61.15	337,392
28 May 26	60.55000 -1.85	62.20	59.30	61.70	242,642
27 May 26	62.40000 -1.00	63.85	62.05	63.40	213,097
26 May 26	63.40000 -1.40	64.60	62.40	64.60	176,387
25 May 26	64.80000 +1.45	64.80	63.55	64.15	70,398
22 May 26	63.35000 -0.80	65.50	63.05	64.20	229,005
21 May 26	64.15000 -1.05	66.25	63.55	66.15	287,711
20 May 26	65.20000 -0.70	66.05	63.95	64.50	305,131
19 May 26	65.90000 +6.00	66.95	60.45	60.45	389,984
18 May 26	59.90000 -0.05	60.65	58.25	58.40	308,567
15 May 26	59.95000 +1.20	60.10	58.45	58.80	232,449
14 May 26	58.75000 +0.70	58.75	57.35	58.55	195,424
13 May 26	58.05000 -2.35	59.50	57.60	59.50	330,878
12 May 26	60.40000 -1.70	61.30	58.95	61.30	203,261
11 May 26	62.10000 +0.40	62.45	60.85	61.80	303,450
08 May 26	61.70000 -2.80	64.05	61.70	63.85	186,442
07 May 26	64.50000 +0.75	64.90	62.90	64.30	233,438
06 May 26	63.75000 -0.25	67.20	63.05	65.15	266,491
05 May 26	64.00000 -0.60	64.90	62.40	64.50	288,993
04 May 26	64.60000 +2.80	64.65	61.45	62.45	325,017
30 Apr 26	61.80000 -1.00	63.70	60.25	61.45	298,035
29 Apr 26	62.80000 +0.50	63.00	61.20	62.15	227,995
28 Apr 26	62.30000 -1.80	63.80	61.60	63.60	191,558
27 Apr 26	64.10000 +0.55	64.30	63.30	64.00	127,623
24 Apr 26	63.55000 -1.00	65.65	63.15	64.95	177,461
23 Apr 26	64.55000 -2.40	66.40	64.40	65.85	184,561
22 Apr 26	66.95000 -0.90	68.30	65.55	68.30	238,043
21 Apr 26	67.85000 +1.35	69.40	66.65	67.10	345,429
20 Apr 26	66.50000 -2.75	68.75	66.10	68.35	272,499
17 Apr 26	69.25000 +6.20	69.50	63.10	63.25	498,827
16 Apr 26	63.05000 +3.50	63.80	59.95	60.00	447,633
15 Apr 26	59.55000 +1.95	59.95	58.00	58.00	321,236
14 Apr 26	57.60000 -2.00	61.20	56.85	60.20	384,220
13 Apr 26	59.60000 -1.70	59.75	55.00	58.00	448,962
10 Apr 26	61.30000 -0.25	63.65	61.05	61.60	171,358
09 Apr 26	61.55000 -3.70	64.55	61.45	64.45	239,839
08 Apr 26	65.25000 +2.30	67.40	65.00	66.50	179,913
07 Apr 26	62.95000 -1.85	65.60	62.95	65.00	138,816
02 Apr 26	64.80000 +1.25	64.90	61.70	62.45	208,315
01 Apr 26	63.55000 -0.15	66.10	62.70	65.55	189,198
31 Mar 26	63.70000 +1.00	63.75	62.45	62.80	209,169
30 Mar 26	62.70000 +0.80	63.15	60.75	61.80	229,329
27 Mar 26	61.90000 -1.35	64.05	61.45	63.35	188,139
26 Mar 26	63.25000 -1.80	65.00	62.40	64.60	196,281
25 Mar 26	65.05000 -0.70	67.50	65.05	66.75	217,824
24 Mar 26	65.75000 -2.90	67.95	65.55	67.50	174,489
23 Mar 26	68.65000 -0.65	71.15	66.70	68.15	205,571
20 Mar 26	69.30000 -1.15	73.10	68.45	70.95	483,779
19 Mar 26	70.45000 +2.50	71.10	67.65	68.45	276,155
18 Mar 26	67.95000 -1.55	70.70	67.95	70.15	218,064
17 Mar 26	69.50000 -0.10	69.90	68.35	69.60	157,271
16 Mar 26	69.60000 +0.05	69.80	68.15	69.80	121,974
13 Mar 26	69.55000 +0.80	70.50	68.25	68.30	185,247
12 Mar 26	68.75000 +1.55	70.20	66.55	66.60	216,627
11 Mar 26	67.20000 -0.80	68.60	66.65	67.80	198,842
10 Mar 26	68.00000 -1.05	71.05	67.90	70.65	256,185
09 Mar 26	69.05000 -0.15	69.45	66.80	67.20	219,167
06 Mar 26	69.20000 +1.30	69.70	67.95	68.50	347,458
05 Mar 26	67.90000 -0.80	68.95	66.45	68.30	256,072
04 Mar 26	68.70000 +1.00	69.25	67.50	68.90	270,867
03 Mar 26	67.70000 +0.25	67.70	65.35	67.45	266,065
02 Mar 26	67.45000 -0.35	68.85	65.70	67.30	302,453
27 Feb 26	67.80000 +0.05	68.75	67.20	68.00	373,530
26 Feb 26	67.75000 +3.50	67.90	63.70	64.75	343,072
25 Feb 26	64.25000 -0.30	65.85	64.25	64.80	225,070
24 Feb 26	64.55000 -1.45	66.05	64.25	65.30	233,516
23 Feb 26	66.00000 -1.60	67.00	65.55	66.95	240,481
20 Feb 26	67.60000 +1.70	67.95	65.45	66.10	204,138
19 Feb 26	65.90000 +0.10	67.15	65.40	65.85	232,990
18 Feb 26	65.80000 +0.10	66.50	64.55	65.75	251,900
17 Feb 26	65.70000 +1.50	65.70	62.80	63.70	204,485
16 Feb 26	64.20000 -2.80	68.05	63.70	68.05	269,457
13 Feb 26	67.00000 +0.50	68.05	65.50	66.45	433,209
12 Feb 26	66.50000 -1.25	68.55	66.05	68.15	391,635
11 Feb 26	67.75000 -3.80	70.50	67.75	70.10	333,451
10 Feb 26	71.55000 +0.40	72.35	70.70	71.85	268,101
09 Feb 26	71.15000 +0.20	71.95	70.45	71.00	180,309
06 Feb 26	70.95000 -0.95	71.60	69.10	71.40	399,106
05 Feb 26	71.90000 -0.35	73.70	71.35	72.70	381,249
04 Feb 26	72.25000 +0.15	74.00	70.90	71.55	455,654
03 Feb 26	72.10000 -4.80	77.00	71.50	77.00	491,657
02 Feb 26	76.90000 +2.95	77.70	74.65	76.90	306,137
30 Jan 26	73.95000 +0.15	74.65	72.80	73.75	379,356
29 Jan 26	73.80000 -2.75	78.75	73.70	76.55	483,096
28 Jan 26	76.55000 -0.20	77.60	75.75	76.80	256,878
27 Jan 26	76.75000 -4.65	82.70	75.70	81.55	390,699
26 Jan 26	81.40000 +3.65	83.00	78.45	83.00	464,592
23 Jan 26	77.75000 +1.00	77.95	75.95	77.95	371,448
22 Jan 26	76.75000 +2.45	76.75	74.10	74.80	318,367
21 Jan 26	74.30000 -1.60	76.15	72.80	75.60	393,188
20 Jan 26	75.90000 -4.00	79.90	75.90	79.20	263,889
19 Jan 26	79.90000 -2.90	81.70	79.90	80.80	203,457
16 Jan 26	82.80000 -1.25	84.05	81.95	83.80	251,545
15 Jan 26	84.05000 -2.45	87.60	83.80	86.80	353,572
14 Jan 26	86.50000 -3.30	90.05	86.50	89.55	256,260
13 Jan 26	89.80000 -2.45	92.55	89.60	92.55	148,554
12 Jan 26	92.25000 +0.65	92.55	91.00	92.00	122,457
09 Jan 26	91.60000 +1.25	92.70	89.70	90.85	284,333
08 Jan 26	90.35000 -2.20	93.20	90.05	92.55	187,959
07 Jan 26	92.55000 +1.50	92.65	90.95	91.55	423,903
06 Jan 26	91.05000 -1.60	92.20	89.35	92.05	163,150
05 Jan 26	92.65000 +2.35	92.75	89.70	90.05	158,799
02 Jan 26	90.30000 -2.50	93.40	89.75	92.45	136,337
30 Dec 25	92.80000 +0.05	93.00	92.40	92.50	57,235
29 Dec 25	92.75000 -0.05	93.80	92.60	92.90	107,320
23 Dec 25	92.80000 -1.60	94.35	92.35	94.25	64,408
22 Dec 25	94.40000 +0.70	94.40	93.35	93.80	102,590
19 Dec 25	93.70000 -0.85	94.25	92.50	93.60	326,255
18 Dec 25	94.55000 +2.80	94.60	91.60	91.60	254,459
17 Dec 25	91.75000 -0.75	92.70	91.60	92.50	159,780
16 Dec 25	92.50000 -0.60	93.50	92.00	92.55	196,231
15 Dec 25	93.10000 +0.00	94.20	92.55	93.10	107,144
12 Dec 25	93.10000 +0.80	94.20	92.20	92.90	119,426
11 Dec 25	92.30000 +0.75	93.10	90.95	91.10	125,188
10 Dec 25	91.55000 -0.20	92.00	90.70	91.60	85,858
09 Dec 25	91.75000 +0.05	92.20	90.95	91.40	104,676
08 Dec 25	91.70000 -1.45	93.40	91.25	93.40	106,401
05 Dec 25	93.15000 -1.30	94.70	92.10	94.55	111,060
04 Dec 25	94.45000 +0.70	95.35	94.05	94.25	136,628
03 Dec 25	93.75000 -1.90	96.10	93.75	95.60	181,743
02 Dec 25	95.65000 +0.55	96.00	94.30	94.80	165,275
01 Dec 25	95.10000 -1.15	96.30	94.55	95.65	132,717
28 Nov 25	96.25000 +1.60	96.80	94.20	94.65	195,980
27 Nov 25	94.65000 +0.75	94.85	93.70	93.90	97,107
26 Nov 25	93.90000 +0.15	94.70	92.75	94.10	171,901
25 Nov 25	93.75000 +0.70	93.75	91.30	93.00	191,318
24 Nov 25	93.05000 +3.35	93.85	91.35	92.10	431,373
21 Nov 25	89.70000 +0.70	90.85	88.05	88.20	192,748
20 Nov 25	89.00000 +0.65	90.05	88.85	89.65	129,223
19 Nov 25	88.35000 +1.00	89.55	87.20	87.20	128,519
18 Nov 25	87.35000 -1.80	88.80	87.35	88.00	175,754
17 Nov 25	89.15000 -1.75	91.15	89.15	91.10	79,440
14 Nov 25	90.90000 -1.95	92.75	90.00	92.25	119,294
13 Nov 25	92.85000 -0.50	94.20	92.60	93.80	111,041
12 Nov 25	93.35000 +0.20	93.95	92.70	93.35	194,519
11 Nov 25	93.15000 +0.25	93.65	92.65	92.95	168,134
10 Nov 25	92.90000 -0.55	95.65	92.90	95.05	131,701
07 Nov 25	93.45000 +0.50	94.30	92.30	93.15	156,751
06 Nov 25	92.95000 -6.60	98.85	92.95	98.70	281,512
05 Nov 25	99.55000 +1.25	101.10	98.10	100.00	224,395
04 Nov 25	98.30000 -1.70	104.60	94.20	103.90	455,366
03 Nov 25	100.00000 +0.00	101.10	99.20	100.10	198,378
31 Oct 25	100.00000 -1.40	101.40	100.00	101.30	154,724
30 Oct 25	101.40000 +0.50	102.00	100.30	101.00	80,219
29 Oct 25	100.90000 -1.50	103.50	100.90	102.10	125,999
28 Oct 25	102.40000 -0.60	103.90	102.40	103.60	213,601
27 Oct 25	103.00000 -1.80	105.10	102.20	105.00	192,639
24 Oct 25	104.80000 +1.00	105.00	103.80	104.20	112,868
23 Oct 25	103.80000 -0.70	103.90	101.70	103.60	232,245
22 Oct 25	104.50000 -0.50	105.90	103.60	105.00	118,397
21 Oct 25	105.00000 -0.30	105.90	104.90	105.40	183,065
20 Oct 25	105.30000 +1.70	105.40	103.90	104.10	117,061
17 Oct 25	103.60000 -1.60	104.00	102.00	103.50	184,175
16 Oct 25	105.20000 -0.80	106.40	104.60	105.10	163,462
15 Oct 25	106.00000 +0.10	106.70	105.00	106.00	162,470
14 Oct 25	105.90000 -1.40	106.70	104.90	106.70	160,607
13 Oct 25	107.30000 +0.20	108.30	106.00	106.70	101,195
10 Oct 25	107.10000 -2.80	110.10	106.90	110.10	97,332
09 Oct 25	109.90000 +0.20	110.10	107.70	109.70	68,944
08 Oct 25	109.70000 -0.30	111.30	108.80	109.30	74,849
07 Oct 25	110.00000 +0.20	111.40	109.30	109.60	79,772
06 Oct 25	109.80000 -1.30	112.10	109.80	111.60	94,476
03 Oct 25	111.10000 +1.00	113.70	110.20	113.00	137,998
02 Oct 25	110.10000 +1.80	110.40	108.00	108.30	162,834
01 Oct 25	108.30000 -2.50	109.90	107.20	109.90	161,141
30 Sep 25	110.80000 +1.50	110.80	108.30	109.00	141,370
29 Sep 25	109.30000 +1.50	109.70	108.00	108.50	134,680
26 Sep 25	107.80000 -2.10	110.10	106.90	109.70	141,422
25 Sep 25	109.90000 +1.10	110.80	108.80	108.80	185,705
24 Sep 25	108.80000 +0.30	111.20	107.50	108.40	100,192
23 Sep 25	108.50000 -0.20	110.10	108.50	109.00	108,201
22 Sep 25	108.70000 +1.10	108.70	106.30	107.40	140,993
19 Sep 25	107.60000 -2.20	109.10	107.10	109.10	574,684
18 Sep 25	109.80000 +4.40	109.90	106.50	106.80	137,203
17 Sep 25	105.40000 -0.40	107.30	105.10	106.90	220,890
16 Sep 25	105.80000 -0.20	107.30	105.40	106.00	167,149
15 Sep 25	106.00000 -0.30	108.20	105.40	106.20	130,080
12 Sep 25	106.30000 +1.30	106.30	104.60	106.10	145,390
11 Sep 25	105.00000 -7.10	111.80	103.70	111.80	307,485
10 Sep 25	112.10000 -1.80	116.40	111.00	115.60	111,456
09 Sep 25	113.90000 -1.10	115.30	113.90	115.10	93,627
08 Sep 25	115.00000 +0.10	116.10	114.50	115.70	91,256
05 Sep 25	114.90000 +0.70	115.00	113.70	114.00	85,728
04 Sep 25	114.20000 +1.90	114.20	110.00	110.00	159,178
03 Sep 25	112.30000 -0.10	114.20	111.60	113.10	132,443
02 Sep 25	112.40000 -5.30	117.50	112.20	117.50	129,705
01 Sep 25	117.70000 -0.30	118.50	117.10	118.40	47,432
29 Aug 25	118.00000 -1.10	121.00	117.90	119.00	104,648
28 Aug 25	119.10000 +0.20	119.70	118.00	119.20	78,584
27 Aug 25	118.90000 +0.00	119.10	117.20	118.60	58,376
26 Aug 25	118.90000 +0.00	119.50	117.60	118.40	250,689
25 Aug 25	118.90000 +0.60	120.10	118.00	118.40	88,616
22 Aug 25	118.30000 -3.10	121.40	118.30	121.10	175,893
21 Aug 25	121.40000 -0.50	123.00	120.80	121.80	72,853
20 Aug 25	121.90000 -0.60	123.70	120.60	121.00	85,436
19 Aug 25	122.50000 +0.20	123.80	121.90	122.60	145,826
18 Aug 25	122.30000 -1.00	123.80	122.30	123.10	67,680
15 Aug 25	123.30000 -1.80	125.40	123.20	125.00	107,968
14 Aug 25	125.10000 +3.50	125.80	121.50	121.50	103,140
13 Aug 25	121.60000 -0.20	124.90	121.40	122.50	178,022
12 Aug 25	121.80000 -15.20	137.10	121.40	137.00	348,520
11 Aug 25	137.00000 -0.70	138.50	135.30	138.20	71,825
08 Aug 25	137.70000 +1.00	138.20	135.90	136.40	89,399
07 Aug 25	136.70000 +3.00	137.60	134.30	134.30	135,400
06 Aug 25	133.70000 +1.40	135.50	133.30	133.30	130,052
05 Aug 25	132.30000 +1.40	134.10	131.30	131.40	102,831
04 Aug 25	130.89999 +0.70	132.40	130.40	131.40	100,718
01 Aug 25	130.20000 -0.90	131.30	128.00	129.70	207,161
31 Jul 25	131.10001 +1.70	134.60	129.40	130.30	227,563
30 Jul 25	129.39999 +0.00	130.20	128.70	129.70	81,295
29 Jul 25	129.39999 +2.90	129.80	126.60	126.60	87,136
28 Jul 25	126.50000 -0.10	128.90	126.30	127.60	83,823
25 Jul 25	126.60000 +0.40	127.10	124.20	125.40	96,713
24 Jul 25	126.20000 +1.40	129.00	122.10	125.10	226,041
23 Jul 25	124.80000 -1.80	127.70	123.30	127.50	110,361
22 Jul 25	126.60000 -2.30	128.30	125.80	128.30	88,859
21 Jul 25	128.89999 +0.30	129.80	128.30	128.50	118,810
18 Jul 25	128.60001 -0.60	130.70	128.20	129.70	90,417
17 Jul 25	129.20000 +2.60	129.70	126.50	127.90	72,863
16 Jul 25	126.60000 +0.00	127.60	126.40	126.40	71,262
15 Jul 25	126.60000 +1.10	127.00	125.70	125.70	97,075
14 Jul 25	125.50000 -1.00	125.60	123.50	125.00	65,046
11 Jul 25	126.50000 -0.30	126.80	125.10	125.40	72,385
10 Jul 25	126.80000 -2.50	131.00	126.70	129.50	131,502
09 Jul 25	129.30000 +3.90	129.60	125.20	125.60	122,845
08 Jul 25	125.40000 +3.20	125.40	122.20	122.60	167,908
07 Jul 25	122.20000 +1.80	122.20	120.60	120.80	84,029
04 Jul 25	120.40000 -0.10	121.30	118.70	119.90	41,016
03 Jul 25	120.50000 +0.20	121.00	118.80	119.80	90,867
02 Jul 25	120.30000 -0.90	121.70	118.50	121.60	88,747
01 Jul 25	121.20000 -1.80	123.00	120.80	122.60	111,589
30 Jun 25	123.00000 +0.50	124.00	122.20	123.10	135,233
27 Jun 25	122.50000 +2.60	122.50	120.70	121.10	170,527
26 Jun 25	119.90000 +0.70	120.00	118.20	119.20	130,498
25 Jun 25	119.20000 -0.80	120.60	118.60	120.50	88,894
24 Jun 25	120.00000 +3.10	120.90	118.20	119.30	118,146
23 Jun 25	116.90000 +2.80	116.90	113.10	113.30	135,977
20 Jun 25	114.10000 -2.00	116.90	114.10	116.60	441,790
19 Jun 25	116.10000 -5.00	120.30	116.10	119.80	95,651
18 Jun 25	121.10000 -1.80	122.50	120.70	122.10	229,511
17 Jun 25	122.90000 -1.50	123.40	122.20	123.40	84,194
16 Jun 25	124.40000 +0.60	124.40	123.40	124.00	54,039
13 Jun 25	123.80000 -1.70	124.30	122.40	123.20	83,665
12 Jun 25	125.50000 -1.50	126.50	124.50	126.10	57,027
11 Jun 25	127.00000 +0.60	127.00	125.40	126.10	90,153
10 Jun 25	126.40000 -0.40	126.80	125.00	126.20	54,370
09 Jun 25	126.80000 -1.60	128.70	126.40	128.20	46,787
06 Jun 25	128.39999 -0.50	130.40	127.70	128.80	107,767
05 Jun 25	128.89999 +4.70	129.30	124.70	124.70	196,103
04 Jun 25	124.20000 +3.30	124.20	121.30	121.40	118,665
03 Jun 25	120.90000 -0.30	122.00	120.10	121.70	67,050
02 Jun 25	121.20000 -1.10	122.90	120.20	121.60	105,547
30 May 25	122.30000 +0.80	122.60	121.00	121.20	265,616
29 May 25	121.50000 +0.70	122.80	120.90	122.60	64,644
28 May 25	120.80000 +1.00	121.40	119.40	119.60	77,019
27 May 25	119.80000 +0.80	120.60	118.80	118.80	67,852
26 May 25	119.00000 +1.40	120.10	118.70	119.90	30,559
23 May 25	117.60000 -1.00	119.60	115.40	118.50	123,927
22 May 25	118.60000 -1.00	119.00	116.80	118.60	108,407
21 May 25	119.60000 -0.70	119.60	117.90	118.90	121,363
20 May 25	120.30000 -1.00	121.70	118.90	121.70	100,505
19 May 25	121.30000 +0.60	121.40	119.90	119.90	69,248
16 May 25	120.70000 -2.60	124.30	119.20	123.90	128,582
15 May 25	123.30000 +2.70	123.30	120.30	120.30	96,604
14 May 25	120.60000 -1.40	122.30	119.90	121.80	105,100
13 May 25	122.00000 +0.00	122.50	120.40	122.50	75,632
12 May 25	122.00000 -1.90	126.00	118.60	124.90	147,309
09 May 25	123.90000 +1.10	124.10	122.90	123.40	87,179
08 May 25	122.80000 +1.90	123.70	122.00	122.10	87,544
07 May 25	120.90000 -0.10	121.40	119.90	120.90	68,895
06 May 25	121.00000 -1.50	122.50	118.40	122.50	99,636
05 May 25	122.50000 +0.90	123.00	121.00	121.80	82,382
02 May 25	121.60000 +5.30	121.90	118.20	118.40	168,386
30 Apr 25	116.30000 +4.10	117.40	111.40	114.40	214,393
29 Apr 25	112.20000 +1.10	113.40	111.10	111.10	106,738
28 Apr 25	111.10000 -1.20	113.00	110.40	112.20	106,095
25 Apr 25	112.30000 +2.60	112.60	110.20	110.70	117,992
24 Apr 25	109.70000 +0.00	110.40	107.50	108.30	89,071
23 Apr 25	109.70000 +3.90	110.60	108.00	109.90	111,143
22 Apr 25	105.80000 -0.90	106.10	103.70	105.70	80,171
17 Apr 25	106.70000 -1.90	108.40	106.20	108.40	97,815
16 Apr 25	108.60000 -0.40	108.60	106.40	107.80	109,929
15 Apr 25	109.00000 +3.20	109.00	105.60	105.60	155,284
14 Apr 25	105.80000 +3.90	105.90	103.10	104.00	131,332
11 Apr 25	101.90000 -0.20	103.80	100.80	103.60	171,831
10 Apr 25	102.10000 +4.40	108.20	101.90	107.60	139,602
09 Apr 25	97.70000 -2.50	99.25	96.50	97.05	181,631
08 Apr 25	100.20000 +4.35	100.50	96.35	96.50	180,807
07 Apr 25	95.85000 -2.80	99.95	88.90	89.25	289,462
04 Apr 25	98.65000 -4.85	103.00	96.40	102.70	231,097
03 Apr 25	103.50000 -4.80	106.60	102.90	105.90	157,561
02 Apr 25	108.30000 +0.50	108.30	106.30	107.40	109,133
01 Apr 25	107.80000 +1.00	109.50	106.90	107.80	156,044
31 Mar 25	106.80000 -3.50	109.80	106.50	109.50	191,972
28 Mar 25	110.30000 -0.50	110.40	108.40	110.00	224,467
27 Mar 25	110.80000 -2.70	112.00	108.70	111.80	217,343
26 Mar 25	113.50000 -2.50	116.30	113.50	116.30	196,893
25 Mar 25	116.00000 +2.50	116.60	112.30	113.90	191,935
24 Mar 25	113.50000 +1.90	115.00	111.90	112.90	121,490
21 Mar 25	111.60000 -2.40	116.80	109.90	114.60	541,819
20 Mar 25	114.00000 -1.40	116.20	113.20	116.20	201,581
19 Mar 25	115.40000 +0.30	115.50	114.00	114.40	216,266
18 Mar 25	115.10000 +0.30	117.90	114.60	115.50	168,121
17 Mar 25	114.80000 -0.60	116.60	114.40	115.80	102,247
14 Mar 25	115.40000 +4.60	116.20	111.10	111.30	215,985
13 Mar 25	110.80000 -1.00	112.60	109.30	111.00	164,627
12 Mar 25	111.80000 +2.60	112.50	110.10	110.20	169,570
11 Mar 25	109.20000 -1.70	111.90	108.70	111.40	185,517
10 Mar 25	110.90000 -2.00	114.40	110.70	113.80	118,855
07 Mar 25	112.90000 -5.20	116.30	112.90	115.40	99,846
06 Mar 25	118.10000 +2.20	118.80	114.00	115.20	289,112
05 Mar 25	115.90000 +5.90	116.60	112.30	112.40	364,984
04 Mar 25	110.00000 -4.30	113.50	110.00	113.20	147,473
03 Mar 25	114.30000 +2.30	115.30	112.30	112.90	192,167
28 Feb 25	112.00000 -2.90	113.80	111.10	113.50	272,126
27 Feb 25	114.90000 -3.40	116.60	113.20	115.70	184,803
26 Feb 25	118.30000 +1.70	118.50	116.80	117.20	108,597
25 Feb 25	116.60000 +0.10	117.40	115.20	115.20	141,185
24 Feb 25	116.50000 -0.90	118.70	115.60	117.40	130,594
21 Feb 25	117.40000 -0.10	118.30	115.80	117.40	155,853
20 Feb 25	117.50000 -3.70	121.90	117.50	121.40	217,847
19 Feb 25	121.20000 -2.40	125.00	121.00	125.00	151,862
18 Feb 25	123.60000 -0.20	125.50	122.30	123.60	139,124
17 Feb 25	123.80000 +1.10	124.60	122.00	122.90	104,183
14 Feb 25	122.70000 -0.60	123.90	122.20	122.80	129,264
13 Feb 25	123.30000 +1.40	123.70	121.70	121.90	136,050
12 Feb 25	121.90000 -0.50	122.90	120.80	122.30	105,015
11 Feb 25	122.40000 +1.30	122.40	121.00	121.00	94,310
10 Feb 25	121.10000 +1.10	121.30	118.80	120.00	94,227
07 Feb 25	120.00000 +0.00	121.10	119.40	120.10	88,369
06 Feb 25	120.00000 +0.70	120.20	118.60	119.90	86,603
05 Feb 25	119.30000 +1.80	119.30	116.50	116.80	70,698
04 Feb 25	117.50000 +1.30	117.70	115.70	116.20	44,800
03 Feb 25	116.20000 +0.30	116.20	113.20	113.70	93,285
31 Jan 25	115.90000 -0.80	117.40	115.90	116.70	95,665
30 Jan 25	116.70000 +1.10	117.50	114.80	115.90	96,543
29 Jan 25	115.60000 +0.20	117.00	115.10	116.00	88,283
28 Jan 25	115.40000 +1.70	115.80	113.00	114.10	84,267
27 Jan 25	113.70000 +0.30	114.40	111.20	113.00	103,277
24 Jan 25	113.40000 +1.10	113.70	112.20	113.00	79,196
23 Jan 25	112.30000 -0.70	112.80	110.70	111.60	98,947
22 Jan 25	113.00000 +3.90	113.90	110.10	110.10	131,185
21 Jan 25	109.10000 +0.60	111.70	108.40	109.30	158,338
20 Jan 25	108.50000 +10.20	108.60	98.15	98.15	292,857
17 Jan 25	98.30000 -0.10	98.30	97.25	98.25	55,419
16 Jan 25	98.40000 +0.25	99.20	96.90	98.85	87,825
15 Jan 25	98.15000 +4.20	99.35	95.30	95.55	127,401
14 Jan 25	93.95000 -0.65	95.35	93.35	95.20	90,687
13 Jan 25	94.60000 -3.30	97.70	94.50	97.50	88,710
10 Jan 25	97.90000 +1.55	99.35	96.55	96.55	104,855
09 Jan 25	96.35000 +0.20	96.60	95.40	95.95	67,772
08 Jan 25	96.15000 +0.60	96.65	95.45	95.55	92,327
07 Jan 25	95.55000 -0.55	96.90	94.45	96.35	86,928
06 Jan 25	96.10000 +2.35	96.60	93.80	93.80	96,722
03 Jan 25	93.75000 -0.85	94.65	93.60	94.65	67,574
02 Jan 25	94.60000 +1.00	94.85	93.15	93.55	74,587
30 Dec 24	93.60000 -1.00	94.40	93.45	94.35	55,966
27 Dec 24	94.60000 -0.15	95.15	93.90	94.50	95,959
23 Dec 24	94.75000 +1.50	94.75	91.95	92.00	96,799
20 Dec 24	93.25000 +1.00	93.70	90.55	91.65	305,170
19 Dec 24	92.25000 -0.05	92.55	91.20	91.60	113,085
18 Dec 24	92.30000 +0.40	92.35	91.70	91.90	74,925
17 Dec 24	91.90000 -0.95	92.75	91.70	92.70	147,458
16 Dec 24	92.85000 -0.95	94.00	92.50	93.40	138,654
13 Dec 24	93.80000 -1.65	95.70	93.40	95.25	113,151
12 Dec 24	95.45000 -3.40	96.40	94.10	96.40	143,503
11 Dec 24	98.85000 +0.60	99.10	97.65	97.85	69,625
10 Dec 24	98.25000 -1.65	99.45	98.10	99.35	90,727
09 Dec 24	99.90000 -1.60	100.90	98.50	100.80	76,175
06 Dec 24	101.50000 +0.50	101.50	98.65	100.90	77,290
05 Dec 24	101.00000 -1.50	102.90	99.95	102.30	116,330
04 Dec 24	102.50000 +3.55	102.50	99.10	99.45	75,511
03 Dec 24	98.95000 +0.35	99.30	97.75	98.80	62,372
02 Dec 24	98.60000 +0.40	98.60	97.00	98.25	88,439
29 Nov 24	98.20000 +1.45	98.40	95.95	96.50	93,688
28 Nov 24	96.75000 -0.25	97.65	96.55	97.40	44,703
27 Nov 24	97.00000 -1.50	98.30	95.70	98.25	116,389
26 Nov 24	98.50000 -0.35	100.20	98.20	98.55	98,831
25 Nov 24	98.85000 -1.05	101.10	98.30	100.40	242,299
22 Nov 24	99.90000 +0.90	100.70	99.25	99.55	69,339
21 Nov 24	99.00000 -0.85	100.50	97.55	100.40	64,851
20 Nov 24	99.85000 +0.90	100.90	99.30	99.80	57,014
19 Nov 24	98.95000 -0.05	99.60	98.05	98.90	74,068
18 Nov 24	99.00000 -0.45	99.95	96.55	99.00	52,655
15 Nov 24	99.45000 -1.95	101.00	99.45	100.70	79,094
14 Nov 24	101.40000 -1.20	102.70	101.40	102.30	122,198
13 Nov 24	102.60000 -0.30	103.10	100.90	102.30	96,476
12 Nov 24	102.90000 -1.20	104.10	102.60	103.40	90,530
11 Nov 24	104.10000 -0.30	105.60	102.10	102.10	95,823
08 Nov 24	104.40000 -0.40	106.00	103.80	105.00	167,824
07 Nov 24	104.80000 +4.90	109.50	103.30	105.10	247,070
06 Nov 24	99.90000 +0.60	101.00	99.55	100.50	82,272
05 Nov 24	99.30000 +1.30	99.55	97.85	98.00	61,942
04 Nov 24	98.00000 -1.85	100.70	97.60	99.80	95,588
01 Nov 24	99.85000 +0.40	100.40	98.95	99.55	49,098
31 Oct 24	99.45000 -1.35	100.10	98.55	99.75	73,456
30 Oct 24	100.80000 -1.10	102.40	100.30	101.90	78,345
29 Oct 24	101.90000 +0.10	102.60	100.60	101.80	56,262
28 Oct 24	101.80000 -0.10	102.70	101.40	102.30	73,335
25 Oct 24	101.90000 +1.20	101.90	100.30	100.80	51,482
24 Oct 24	100.70000 -0.60	102.10	100.70	101.20	81,913
23 Oct 24	101.30000 -0.40	101.90	101.10	101.30	74,784
22 Oct 24	101.70000 +1.20	102.40	101.00	101.00	84,106
21 Oct 24	100.50000 -1.00	102.00	99.95	101.50	91,607
18 Oct 24	101.50000 +1.30	101.50	99.80	99.95	71,376
17 Oct 24	100.20000 -1.70	102.70	99.45	102.20	110,218
16 Oct 24	101.90000 +1.50	102.20	99.50	100.00	102,597
15 Oct 24	100.40000 -0.10	102.50	99.45	100.90	122,835
14 Oct 24	100.50000 +1.85	101.10	98.70	98.70	94,981
11 Oct 24	98.65000 +1.65	98.90	97.00	97.05	116,883
10 Oct 24	97.00000 +0.25	97.00	95.30	96.70	51,579
09 Oct 24	96.75000 +0.90	97.00	95.00	95.95	66,848
08 Oct 24	95.85000 +1.80	95.85	93.50	93.50	81,023
07 Oct 24	94.05000 +0.45	95.20	93.60	94.05	97,576
04 Oct 24	93.60000 +0.40	95.15	92.50	92.95	60,596
03 Oct 24	93.20000 -0.35	93.65	92.75	93.10	38,585
02 Oct 24	93.55000 -0.65	94.20	92.65	93.85	76,955
01 Oct 24	94.20000 +1.20	96.00	93.85	94.10	102,144
30 Sep 24	93.00000 -2.15	95.85	92.80	94.05	95,430
27 Sep 24	95.15000 +1.60	95.15	92.75	93.95	93,379
26 Sep 24	93.55000 +2.65	94.80	91.80	92.05	93,359
25 Sep 24	90.90000 +1.70	91.30	88.05	88.60	58,752
24 Sep 24	89.20000 -1.35	90.80	88.25	90.40	56,283
23 Sep 24	90.55000 +0.65	91.55	89.65	89.95	51,491
20 Sep 24	89.90000 -0.80	90.35	88.85	90.15	162,523
19 Sep 24	90.70000 +3.10	91.10	88.15	88.50	67,736
18 Sep 24	87.60000 -0.20	88.00	87.25	87.95	56,860
17 Sep 24	87.80000 -0.25	89.30	87.80	88.35	57,665
16 Sep 24	88.05000 -1.30	89.20	87.50	88.90	28,021
13 Sep 24	89.35000 +0.10	89.50	87.90	89.10	40,145
12 Sep 24	89.25000 +0.40	90.60	89.10	90.50	60,520
11 Sep 24	88.85000 +0.10	89.65	87.95	88.85	46,597
10 Sep 24	88.75000 +1.05	89.60	87.85	88.25	44,130
09 Sep 24	87.70000 +1.10	88.65	87.15	87.25	26,385
06 Sep 24	86.60000 -0.90	88.85	86.60	87.40	65,430
05 Sep 24	87.50000 -4.50	91.85	87.50	91.85	76,172
04 Sep 24	92.00000 -1.35	92.45	90.50	91.35	80,399
03 Sep 24	93.35000 -0.40	95.00	92.90	93.80	52,162
02 Sep 24	93.75000 -0.50	94.30	92.95	94.30	25,196
30 Aug 24	94.25000 -0.35	95.45	93.75	94.70	191,028
29 Aug 24	94.60000 +3.10	94.65	91.65	91.65	64,803
28 Aug 24	91.50000 +0.00	92.85	91.25	91.25	43,380
27 Aug 24	91.50000 +1.90	91.50	89.55	89.70	60,029
26 Aug 24	89.60000 -0.90	90.45	88.80	89.95	23,315
23 Aug 24	90.50000 -1.00	91.75	90.05	91.10	37,733
22 Aug 24	91.50000 +0.10	92.45	90.70	91.40	55,642
21 Aug 24	91.40000 +1.20	91.55	89.85	90.35	53,986
20 Aug 24	90.20000 -0.30	91.95	89.90	90.90	61,391
19 Aug 24	90.50000 +1.60	90.50	88.70	88.75	39,691
16 Aug 24	88.90000 -0.75	90.30	88.85	90.30	49,576
15 Aug 24	89.65000 +0.60	90.10	88.15	89.25	31,611
14 Aug 24	89.05000 +1.95	89.05	87.65	87.95	51,570
13 Aug 24	87.10000 -0.30	87.80	86.30	87.50	41,866
12 Aug 24	87.40000 +0.45	88.10	85.90	86.00	59,412
09 Aug 24	86.95000 +0.10	87.60	86.00	86.95	33,486
08 Aug 24	86.85000 +0.00	86.85	84.00	86.00	77,661
07 Aug 24	86.85000 +0.95	87.70	86.00	86.00	66,684
06 Aug 24	85.90000 +1.75	86.00	83.95	85.00	136,257
05 Aug 24	84.15000 -0.60	84.55	80.10	81.35	105,049
02 Aug 24	84.75000 -3.85	87.00	83.90	86.65	98,965
01 Aug 24	88.60000 +0.25	89.05	87.10	87.95	92,226
31 Jul 24	88.35000 +2.20	89.40	83.40	84.00	124,008
30 Jul 24	86.15000 +0.40	87.65	85.80	86.20	58,619
29 Jul 24	85.75000 -0.65	87.65	85.70	86.70	66,029
26 Jul 24	86.40000 +0.35	86.75	85.10	85.90	63,254
25 Jul 24	86.05000 -1.00	86.80	85.00	86.20	86,025
24 Jul 24	87.05000 -3.90	91.20	86.90	90.15	100,110
23 Jul 24	90.95000 +1.15	92.00	90.25	90.55	87,926
22 Jul 24	89.80000 -0.15	90.35	89.00	90.35	77,860
19 Jul 24	89.95000 +0.65	90.55	88.90	89.75	79,677
18 Jul 24	89.30000 -1.35	91.30	89.30	90.55	93,254
17 Jul 24	90.65000 -2.50	93.30	90.65	92.55	124,411
16 Jul 24	93.15000 +0.20	93.65	92.55	92.90	44,565
15 Jul 24	92.95000 -0.55	95.05	92.95	93.80	80,901
12 Jul 24	93.50000 +0.50	93.50	92.00	92.70	81,341
11 Jul 24	93.00000 +1.15	93.60	91.20	91.50	92,929
10 Jul 24	91.85000 +0.85	92.65	90.35	91.10	86,497
09 Jul 24	91.00000 -2.70	93.45	90.15	92.80	156,870
08 Jul 24	93.70000 -1.40	94.90	92.60	92.60	94,785
05 Jul 24	95.10000 +1.85	95.70	93.35	93.50	59,524
04 Jul 24	93.25000 -0.35	94.05	92.50	93.95	40,635
03 Jul 24	93.60000 +1.50	93.95	91.75	92.90	48,511
02 Jul 24	92.10000 -0.25	93.00	89.80	93.00	72,728
01 Jul 24	92.35000 +0.50	92.45	90.85	92.05	70,342
28 Jun 24	91.85000 -1.25	93.35	91.85	93.35	85,559
27 Jun 24	93.10000 +0.30	93.65	92.15	92.55	100,208
26 Jun 24	92.80000 +1.25	93.95	92.20	92.40	91,559
25 Jun 24	91.55000 +2.90	91.55	87.90	88.25	76,868
24 Jun 24	88.65000 -1.95	90.90	87.80	90.90	71,520
21 Jun 24	90.60000 -1.15	92.65	90.60	91.45	464,253
20 Jun 24	91.75000 +0.60	92.30	90.80	91.10	55,621
19 Jun 24	91.15000 +0.50	91.55	89.75	90.55	66,382
18 Jun 24	90.65000 +1.00	92.00	89.95	90.25	100,701
17 Jun 24	89.65000 -1.05	91.60	89.65	90.80	80,895
14 Jun 24	90.70000 -1.45	92.80	90.20	92.25	66,137
13 Jun 24	92.15000 -1.75	95.25	92.15	93.90	69,625
12 Jun 24	93.90000 +0.70	94.15	91.80	93.70	73,407
11 Jun 24	93.20000 -0.90	94.35	92.75	94.35	87,531
10 Jun 24	94.10000 +0.15	94.95	93.45	93.45	75,727
07 Jun 24	93.95000 -2.95	97.20	93.25	97.15	116,734
06 Jun 24	96.90000 +5.65	98.20	91.60	91.70	218,287
05 Jun 24	91.25000 +4.65	91.75	86.10	87.15	154,034
04 Jun 24	86.60000 -0.95	88.05	86.15	87.25	97,282
03 Jun 24	87.55000 +4.00	87.55	84.55	85.00	98,065
31 May 24	83.55000 -1.65	84.65	82.80	84.30	304,946
30 May 24	85.20000 -2.45	87.60	84.70	87.60	115,000
29 May 24	87.65000 -0.85	89.20	86.60	88.40	93,593
28 May 24	88.50000 -2.55	91.20	88.50	91.20	91,586
27 May 24	91.05000 -0.75	91.70	90.75	91.50	21,533
24 May 24	91.80000 -0.50	92.20	90.70	91.00	105,640
23 May 24	92.30000 +0.65	93.20	91.10	92.00	99,652
22 May 24	91.65000 +0.90	91.90	90.20	90.65	82,768
21 May 24	90.75000 +1.95	90.80	88.60	88.80	122,748
20 May 24	88.80000 +1.05	89.35	87.80	87.80	31,884
17 May 24	87.75000 +0.25	88.25	86.05	86.75	71,379
16 May 24	87.50000 +0.05	89.30	87.50	87.95	135,433
15 May 24	87.45000 +2.40	87.80	85.20	85.20	97,367
14 May 24	85.05000 +0.65	85.15	83.60	84.30	58,355
13 May 24	84.40000 -0.95	85.40	83.90	85.30	62,251
10 May 24	85.35000 +1.00	85.70	83.85	84.05	72,057
09 May 24	84.35000 -0.70	85.20	84.00	84.90	33,230
08 May 24	85.05000 +0.95	85.60	83.95	83.95	68,578
07 May 24	84.10000 +0.75	84.70	83.40	84.05	75,183
06 May 24	83.35000 +0.10	83.75	82.30	83.25	41,224
03 May 24	83.25000 +3.25	83.25	79.80	80.10	97,186
02 May 24	80.00000 -3.55	82.90	79.55	82.90	143,085
30 Apr 24	83.55000 +1.10	85.60	81.80	83.05	167,368
29 Apr 24	82.45000 -0.35	82.90	82.00	82.90	135,493
26 Apr 24	82.80000 +1.55	83.20	81.90	82.10	82,575
25 Apr 24	81.25000 -1.50	82.65	80.65	81.55	90,987
24 Apr 24	82.75000 +0.95	83.80	81.90	82.25	86,217
23 Apr 24	81.80000 +1.25	82.10	80.60	81.75	82,662
22 Apr 24	80.55000 +1.00	81.35	79.30	79.85	93,642
19 Apr 24	79.55000 -2.15	81.65	79.40	80.50	129,290
18 Apr 24	81.70000 -2.40	84.20	81.50	84.20	125,678
17 Apr 24	84.10000 -1.75	86.00	84.10	85.35	51,945
16 Apr 24	85.85000 -0.70	86.15	84.75	85.20	73,709
15 Apr 24	86.55000 +1.30	87.95	84.55	84.55	82,854
12 Apr 24	85.25000 -1.35	87.85	84.65	87.25	73,158
11 Apr 24	86.60000 +0.80	86.60	84.95	85.80	56,680
10 Apr 24	85.80000 -0.95	87.15	84.40	87.15	71,384
09 Apr 24	86.75000 -2.15	88.60	86.55	88.60	76,535
08 Apr 24	88.90000 -0.45	89.70	88.00	89.45	53,506
05 Apr 24	89.35000 +0.85	89.70	86.55	87.20	111,300
04 Apr 24	88.50000 -0.15	88.95	86.95	88.40	70,357
03 Apr 24	88.65000 +1.05	88.65	86.80	87.90	118,381
02 Apr 24	87.60000 -4.12	92.00	87.60	91.80	189,393
28 Mar 24	91.72000 -1.28	93.04	90.88	93.04	75,156
27 Mar 24	93.00000 +0.82	93.22	91.62	92.36	132,850
26 Mar 24	92.18000 +1.82	92.46	90.24	90.48	125,055
25 Mar 24	90.36000 +0.42	90.86	89.16	90.06	125,809
22 Mar 24	89.94000 +3.00	90.80	85.88	86.54	191,253
21 Mar 24	86.94000 -0.52	87.94	82.00	85.50	293,441
20 Mar 24	87.46000 +1.12	87.50	85.80	86.94	140,549
19 Mar 24	86.34000 +0.68	86.34	84.50	85.48	84,079
18 Mar 24	85.66000 +2.10	86.14	84.26	84.56	109,952
15 Mar 24	83.56000 -2.62	87.06	83.24	86.04	502,463
14 Mar 24	86.18000 -0.92	87.58	84.86	87.36	123,526
13 Mar 24	87.10000 -0.90	88.72	87.02	88.16	133,264
12 Mar 24	88.00000 +1.36	88.10	86.24	86.86	79,705
11 Mar 24	86.64000 -1.12	87.28	84.04	85.72	87,778
08 Mar 24	87.76000 -0.24	88.16	87.12	88.00	73,887
07 Mar 24	88.00000 +0.36	88.10	86.50	87.62	116,548
06 Mar 24	87.64000 +1.32	87.80	85.28	86.50	113,662
05 Mar 24	86.32000 -2.56	88.74	85.46	88.50	104,396
04 Mar 24	88.88000 +0.84	89.00	88.12	88.28	68,736
01 Mar 24	88.04000 -0.14	89.70	86.32	88.90	56,886
29 Feb 24	88.18000 +1.12	89.04	87.02	87.02	210,233
28 Feb 24	87.06000 +0.48	87.06	85.32	86.70	95,563
27 Feb 24	86.58000 +0.10	87.14	85.52	86.60	84,682
26 Feb 24	86.48000 -0.92	88.80	86.48	87.42	98,748
23 Feb 24	87.40000 -0.82	88.24	87.14	87.70	54,070
22 Feb 24	88.22000 +3.34	89.04	86.22	86.70	103,564
21 Feb 24	84.88000 +0.16	85.26	84.20	84.94	64,920
20 Feb 24	84.72000 -1.26	86.02	83.82	85.62	48,504
19 Feb 24	85.98000 -0.38	86.28	84.12	85.54	59,128
16 Feb 24	86.36000 +1.18	86.70	85.42	86.06	85,487
15 Feb 24	85.18000 -1.82	87.96	84.34	87.76	108,098
14 Feb 24	87.00000 +0.22	87.36	86.18	86.70	83,115
13 Feb 24	86.78000 -1.88	88.00	84.88	87.80	135,201
12 Feb 24	88.66000 -1.52	90.98	87.64	90.72	68,016
09 Feb 24	90.18000 -0.30	90.56	88.30	89.60	191,157
08 Feb 24	90.48000 +5.92	90.80	86.10	86.10	192,989
07 Feb 24	84.56000 -0.30	85.30	84.26	84.68	162,186
06 Feb 24	84.86000 +0.14	85.44	83.92	85.16	63,175
05 Feb 24	84.72000 +0.92	86.12	84.50	85.06	108,419
02 Feb 24	83.80000 -2.22	87.14	83.50	86.84	106,889
01 Feb 24	86.02000 +0.00	86.58	85.22	86.48	94,731
31 Jan 24	86.02000 -0.88	86.64	84.82	85.24	129,070
30 Jan 24	86.90000 +2.34	87.08	84.24	84.90	110,069
29 Jan 24	84.56000 +0.90	85.24	82.28	83.32	96,259
26 Jan 24	83.66000 -2.86	85.20	83.48	85.18	118,354
25 Jan 24	86.52000 +0.14	87.34	85.28	86.24	114,360
24 Jan 24	86.38000 +1.24	87.06	85.12	85.50	95,457
23 Jan 24	85.14000 -0.94	86.02	84.00	85.26	190,634
22 Jan 24	86.08000 +5.54	86.24	81.50	81.50	269,035
19 Jan 24	80.54000 +1.02	80.76	78.94	79.96	133,759
18 Jan 24	79.52000 +2.24	80.06	77.94	77.98	187,239
17 Jan 24	77.28000 +0.40	77.28	76.20	76.36	97,287
16 Jan 24	76.88000 +0.38	76.90	75.50	75.98	89,358
15 Jan 24	76.50000 -1.76	78.06	76.00	77.96	109,849
12 Jan 24	78.26000 +2.44	78.46	76.16	76.18	165,279
11 Jan 24	75.82000 +0.20	76.76	75.72	76.12	86,066
10 Jan 24	75.62000 +0.78	75.70	74.80	75.60	133,270
09 Jan 24	74.84000 +0.02	75.36	74.22	75.12	79,431
08 Jan 24	74.82000 +1.10	75.02	73.10	73.94	66,418
05 Jan 24	73.72000 -0.34	74.24	73.00	73.54	123,422
04 Jan 24	74.06000 -1.32	75.32	72.82	75.06	147,352
03 Jan 24	75.38000 -0.80	76.70	75.16	76.02	121,623
02 Jan 24	76.18000 -2.30	78.94	76.04	78.82	95,580
29 Dec 23	78.48000 +0.26	78.54	78.22	78.22	34,647
28 Dec 23	78.22000 +0.16	78.60	77.66	78.04	53,899
27 Dec 23	78.06000 +0.52	78.26	77.42	77.74	67,984
22 Dec 23	77.54000 -1.20	78.56	76.84	78.28	107,166
21 Dec 23	78.74000 -0.38	79.20	78.12	78.76	162,101
20 Dec 23	79.12000 -0.96	80.02	78.44	79.70	166,445
19 Dec 23	80.08000 +0.82	81.04	79.80	80.00	92,065
18 Dec 23	79.26000 +0.08	79.62	78.64	78.98	94,570
15 Dec 23	79.18000 +1.20	79.58	77.24	78.24	296,412
14 Dec 23	77.98000 -2.48	81.96	77.92	80.70	234,910
13 Dec 23	80.46000 +0.66	81.80	79.76	79.80	161,957
12 Dec 23	79.80000 +1.74	79.92	78.56	78.62	117,243
11 Dec 23	78.06000 -0.60	78.98	77.38	78.46	110,456
08 Dec 23	78.66000 +1.56	78.66	75.60	76.20	166,490
07 Dec 23	77.10000 +0.22	77.42	75.86	76.46	132,321
06 Dec 23	76.88000 +0.22	78.16	76.60	77.62	198,448
05 Dec 23	76.66000 -1.70	78.38	76.54	78.28	257,026
04 Dec 23	78.36000 -0.84	79.68	78.20	79.14	103,368
01 Dec 23	79.20000 -0.84	80.46	78.80	80.46	159,805
30 Nov 23	80.04000 -1.00	81.42	79.42	81.14	246,754
29 Nov 23	81.04000 +1.42	81.30	80.04	80.20	137,352
28 Nov 23	79.62000 +0.44	79.88	78.90	79.28	102,105
27 Nov 23	79.18000 -0.72	80.86	79.16	79.80	147,821
24 Nov 23	79.90000 -1.38	81.54	79.28	80.96	70,305
23 Nov 23	81.28000 -0.02	81.48	80.68	81.40	40,872
22 Nov 23	81.30000 +1.22	81.84	79.06	80.00	111,406
21 Nov 23	80.08000 -0.02	82.22	79.74	80.36	88,735
20 Nov 23	80.10000 +0.72	80.14	78.92	79.26	123,951
17 Nov 23	79.38000 +1.02	80.88	78.58	78.58	137,016
16 Nov 23	78.36000 +0.10	78.94	78.00	78.20	103,119
15 Nov 23	78.26000 +1.86	78.80	75.40	76.50	139,738
14 Nov 23	76.40000 +2.38	76.74	73.84	74.06	118,185
13 Nov 23	74.02000 +0.78	74.20	73.18	73.66	64,452
10 Nov 23	73.24000 -1.20	73.78	73.00	73.78	181,913
09 Nov 23	74.44000 +2.06	74.44	72.20	72.44	121,179
08 Nov 23	72.38000 +1.36	72.60	70.88	72.26	100,502
07 Nov 23	71.02000 +0.84	71.36	68.76	70.02	100,167
06 Nov 23	70.18000 +1.40	70.30	68.94	68.94	94,898
03 Nov 23	68.78000 -0.56	69.84	67.46	69.54	233,430
02 Nov 23	69.34000 -1.18	71.94	69.10	71.20	119,726
01 Nov 23	70.52000 +0.12	71.40	69.78	70.80	90,210
31 Oct 23	70.40000 +2.02	70.40	68.38	68.50	120,513
30 Oct 23	68.38000 +1.14	70.00	68.20	68.60	95,708
27 Oct 23	67.24000 -0.70	69.46	66.74	68.08	125,937
26 Oct 23	67.94000 -0.56	69.22	67.30	69.22	147,492
25 Oct 23	68.50000 +0.78	69.26	67.80	68.10	139,204
24 Oct 23	67.72000 +5.00	68.24	65.66	66.94	175,836
23 Oct 23	62.72000 +0.20	62.72	61.20	62.10	87,050
20 Oct 23	62.52000 -1.56	63.38	62.32	63.32	83,798
19 Oct 23	64.08000 +0.66	64.78	62.94	62.94	71,184
18 Oct 23	63.42000 -0.60	64.68	63.00	64.04	87,551
17 Oct 23	64.02000 +1.82	65.04	62.02	62.02	101,201
16 Oct 23	62.20000 -0.16	62.66	60.68	62.02	88,773
13 Oct 23	62.36000 -1.62	64.70	62.20	63.78	127,766
12 Oct 23	63.98000 +1.00	64.40	63.18	63.56	152,692
11 Oct 23	62.98000 -0.02	63.28	62.00	62.22	104,386
10 Oct 23	63.00000 +2.38	63.12	61.32	62.00	76,304
09 Oct 23	60.62000 -1.46	62.04	60.56	61.80	87,719
06 Oct 23	62.08000 +1.98	62.34	60.38	60.48	102,597
05 Oct 23	60.10000 -0.26	61.04	59.68	60.46	98,398
04 Oct 23	60.36000 +0.26	60.86	59.30	59.46	102,881
03 Oct 23	60.10000 +1.34	60.58	58.90	59.16	159,653
02 Oct 23	58.76000 +0.88	59.04	57.90	58.38	112,869
29 Sep 23	57.88000 +0.84	58.80	57.50	57.50	79,355
28 Sep 23	57.04000 +0.66	57.40	56.00	56.00	80,916
27 Sep 23	56.38000 +0.86	56.98	55.70	55.70	91,824
26 Sep 23	55.52000 -1.06	57.82	55.52	57.82	62,878
25 Sep 23	56.58000 -0.42	56.84	55.66	56.84	73,844
22 Sep 23	57.00000 +0.16	57.50	56.56	56.88	67,500
21 Sep 23	56.84000 -1.94	58.42	56.84	57.98	64,132
20 Sep 23	58.78000 +1.92	58.94	56.98	57.02	94,962
19 Sep 23	56.86000 -1.40	58.28	56.86	57.82	112,167
18 Sep 23	58.26000 -1.06	59.64	58.08	59.10	82,650
15 Sep 23	59.32000 +0.84	61.04	58.90	58.90	451,710
14 Sep 23	58.48000 +0.30	58.60	57.40	58.18	84,589
13 Sep 23	58.18000 +0.00	58.22	56.92	57.44	93,178
12 Sep 23	58.18000 -3.04	60.80	58.12	60.80	91,233
11 Sep 23	61.22000 -0.40	61.78	60.62	61.34	52,917
08 Sep 23	61.62000 -0.82	62.76	61.18	62.76	68,940
07 Sep 23	62.44000 -1.08	63.00	62.12	62.50	50,863
06 Sep 23	63.52000 +0.02	64.12	63.08	63.08	60,620
05 Sep 23	63.50000 +0.20	63.90	63.06	63.90	42,765
04 Sep 23	63.30000 +0.18	64.00	62.52	62.60	35,616
01 Sep 23	63.12000 -0.62	63.64	62.68	63.34	61,201
31 Aug 23	63.74000 +0.18	64.08	63.36	63.78	172,658
30 Aug 23	63.56000 +0.28	63.86	62.50	63.34	40,260
29 Aug 23	63.28000 +0.84	63.34	62.10	62.72	58,984
28 Aug 23	62.44000 +1.18	62.72	61.30	61.82	35,136
25 Aug 23	61.26000 +0.00	61.90	60.88	60.88	52,526
24 Aug 23	61.26000 -0.60	63.74	61.14	63.12	41,804
23 Aug 23	61.86000 +0.60	61.96	61.12	61.42	38,530
22 Aug 23	61.26000 +1.02	61.42	60.48	60.78	73,732
21 Aug 23	60.24000 -0.74	61.16	59.94	60.92	61,000
18 Aug 23	60.98000 -0.42	61.20	60.14	61.20	85,190
17 Aug 23	61.40000 -1.36	62.28	61.06	62.10	86,115
16 Aug 23	62.76000 -0.34	63.22	62.34	62.88	84,771
15 Aug 23	63.10000 -0.56	64.00	62.54	63.64	53,841
14 Aug 23	63.66000 -0.36	64.30	63.08	63.98	93,977
11 Aug 23	64.02000 -0.60	65.00	63.90	64.40	43,755
10 Aug 23	64.62000 +0.26	65.06	63.98	64.38	38,048
09 Aug 23	64.36000 -0.12	65.70	64.10	65.10	67,795
08 Aug 23	64.48000 -0.82	65.44	64.48	65.34	85,591
07 Aug 23	65.30000 -0.16	65.82	64.90	65.00	57,346
04 Aug 23	65.46000 -0.28	66.32	64.66	66.00	56,356
03 Aug 23	65.74000 -0.28	66.20	64.60	64.60	94,959
02 Aug 23	66.02000 +0.90	67.28	64.48	64.74	145,986
01 Aug 23	65.12000 -1.12	66.34	64.44	66.34	65,807
31 Jul 23	66.24000 +0.76	66.98	62.50	63.62	202,711
28 Jul 23	65.48000 -0.36	65.92	64.54	65.40	101,367
27 Jul 23	65.84000 +1.70	66.58	64.44	64.58	106,558
26 Jul 23	64.14000 -0.62	64.62	63.60	64.62	50,111
25 Jul 23	64.76000 +0.36	64.76	63.20	64.24	76,313
24 Jul 23	64.40000 -0.24	65.28	64.10	64.10	77,739
21 Jul 23	64.64000 +0.28	64.68	63.56	64.04	49,450
20 Jul 23	64.36000 -1.82	65.70	63.86	65.62	64,695
19 Jul 23	66.18000 +1.22	66.60	65.54	65.54	64,066
18 Jul 23	64.96000 -0.58	65.70	63.96	65.38	44,554
17 Jul 23	65.54000 +0.50	65.70	64.22	64.76	46,532
14 Jul 23	65.04000 -0.04	65.50	64.36	64.86	61,294
13 Jul 23	65.08000 +0.00	66.08	64.96	65.26	96,813
12 Jul 23	65.08000 +2.38	65.30	62.76	63.02	111,970
11 Jul 23	62.70000 -0.20	64.18	62.38	63.38	94,129
10 Jul 23	62.90000 +0.90	62.98	61.38	61.60	107,144
07 Jul 23	62.00000 +1.60	62.10	59.82	60.42	169,106
06 Jul 23	60.40000 -3.44	62.34	60.38	61.16	292,472
05 Jul 23	63.84000 -2.62	66.08	63.64	65.92	192,670
04 Jul 23	66.46000 +0.10	66.98	66.04	66.52	99,586
03 Jul 23	66.36000 -2.28	68.80	64.80	68.80	152,366
30 Jun 23	68.64000 +0.82	69.14	67.68	67.90	121,536
29 Jun 23	67.82000 -0.36	68.20	67.12	68.20	71,135
28 Jun 23	68.18000 +1.60	68.58	66.42	66.68	104,477
27 Jun 23	66.58000 -1.60	67.94	66.20	67.94	93,292
26 Jun 23	68.18000 -0.74	69.30	67.22	69.16	115,224
23 Jun 23	68.92000 -0.40	69.80	68.52	69.20	71,730
22 Jun 23	69.32000 -0.06	69.54	68.24	68.66	125,519
21 Jun 23	69.38000 -0.92	70.62	69.08	69.82	96,562
20 Jun 23	70.30000 -1.56	71.64	69.78	71.62	97,387
19 Jun 23	71.86000 -0.04	72.24	70.72	72.24	54,029
16 Jun 23	71.90000 +0.76	73.26	71.46	71.54	629,103
15 Jun 23	71.14000 -1.36	72.08	69.80	71.94	154,577
14 Jun 23	72.50000 +0.08	72.62	71.74	72.18	102,722
13 Jun 23	72.42000 -1.12	74.46	72.30	74.24	94,932
12 Jun 23	73.54000 +1.46	73.70	72.58	72.62	52,071
09 Jun 23	72.08000 -1.36	74.10	71.82	73.58	87,631
08 Jun 23	73.44000 -0.46	73.54	71.14	72.46	75,162
07 Jun 23	73.90000 -0.98	75.30	73.90	75.00	138,583
06 Jun 23	74.88000 +0.54	75.00	73.86	74.00	67,140
05 Jun 23	74.34000 -0.46	75.32	74.16	74.96	70,832
02 Jun 23	74.80000 +0.10	75.00	73.44	75.00	95,551
01 Jun 23	74.70000 +1.46	74.70	72.32	74.40	103,567
31 May 23	73.24000 +0.58	73.78	71.64	71.94	238,616
30 May 23	72.66000 +1.10	73.36	71.48	71.84	55,790
29 May 23	71.56000 -0.80	73.00	71.40	72.82	33,360
26 May 23	72.36000 +1.92	72.38	70.30	70.86	52,966
25 May 23	70.44000 +1.98	70.68	68.88	69.18	76,927
24 May 23	68.46000 -2.14	69.40	67.90	69.34	112,269
23 May 23	70.60000 -2.84	73.30	70.56	72.94	108,628
22 May 23	73.44000 +1.72	73.44	71.12	71.76	99,664
19 May 23	71.72000 +1.72	71.96	70.48	70.50	61,305
18 May 23	70.00000 +1.14	70.10	68.82	69.50	60,281
17 May 23	68.86000 -0.06	69.10	68.36	68.62	74,671
16 May 23	68.92000 +0.34	69.00	68.04	68.90	104,202
15 May 23	68.58000 -0.90	69.94	68.50	69.76	53,452
12 May 23	69.48000 +0.82	69.52	68.36	68.60	157,638
11 May 23	68.66000 +1.20	69.48	68.16	68.24	107,537
10 May 23	67.46000 +0.78	67.70	65.72	66.82	235,820
09 May 23	66.68000 -1.58	68.12	66.52	68.12	131,776
08 May 23	68.26000 +0.94	68.26	66.66	67.44	82,933
05 May 23	67.32000 +0.22	68.10	67.10	67.64	67,201
04 May 23	67.10000 -0.50	68.12	66.48	67.62	142,183
03 May 23	67.60000 -1.16	68.74	67.00	67.70	131,931
02 May 23	68.76000 -1.82	71.66	68.72	71.22	114,900
28 Apr 23	70.58000 +2.16	71.18	68.68	69.34	209,203
27 Apr 23	68.42000 +5.78	68.42	64.00	64.02	178,903
26 Apr 23	62.64000 -0.84	63.40	61.94	63.34	136,345
25 Apr 23	63.48000 -0.80	64.04	63.26	64.02	78,352
24 Apr 23	64.28000 +0.74	64.92	63.72	63.72	68,076
21 Apr 23	63.54000 -0.08	64.10	62.84	63.08	139,954
20 Apr 23	63.62000 -2.08	65.50	63.40	65.50	114,457
19 Apr 23	65.70000 -0.38	66.14	65.08	66.00	88,413
18 Apr 23	66.08000 +0.52	66.80	64.94	65.56	83,811
17 Apr 23	65.56000 +0.98	66.12	64.58	65.74	89,963
14 Apr 23	64.58000 -0.96	65.94	64.12	65.70	97,479
13 Apr 23	65.54000 +0.78	65.56	64.52	64.96	126,367
12 Apr 23	64.76000 +1.28	65.04	63.10	63.64	160,853
11 Apr 23	63.48000 -1.10	64.60	63.02	64.50	122,852
06 Apr 23	64.58000 +0.16	65.34	63.34	64.78	118,883
05 Apr 23	64.42000 -0.18	65.30	63.52	64.44	177,939
04 Apr 23	64.60000 +1.54	64.80	62.78	63.06	163,090
03 Apr 23	63.06000 -0.22	64.14	62.66	63.40	133,083
31 Mar 23	63.28000 +2.68	63.48	61.38	63.48	208,949
30 Mar 23	60.60000 +2.46	60.86	58.42	58.58	125,170
29 Mar 23	58.14000 +1.32	58.70	57.46	57.88	122,409
28 Mar 23	56.82000 -0.96	57.88	56.68	57.80	115,521
27 Mar 23	57.78000 -1.18	59.36	57.78	58.42	145,998
24 Mar 23	58.96000 -1.64	61.80	58.54	60.74	219,419
23 Mar 23	60.60000 +8.12	61.52	54.04	54.04	510,753
22 Mar 23	52.48000 -0.86	53.60	52.14	53.38	116,760
21 Mar 23	53.34000 -1.16	54.86	53.22	54.86	136,349
20 Mar 23	54.50000 -0.10	55.14	53.20	53.98	132,882
17 Mar 23	54.60000 -0.88	56.64	54.42	55.96	326,521
16 Mar 23	55.48000 +1.82	55.58	52.66	54.68	172,015
15 Mar 23	53.66000 -0.84	54.52	52.70	54.46	119,199
14 Mar 23	54.50000 +1.98	54.80	52.70	52.70	128,427
13 Mar 23	52.52000 -0.10	52.96	51.42	52.62	96,802
10 Mar 23	52.62000 -1.22	53.16	51.78	52.38	77,352
09 Mar 23	53.84000 -0.96	54.50	52.80	54.50	120,218
08 Mar 23	54.80000 -0.10	55.24	54.24	54.58	110,915
07 Mar 23	54.90000 +0.24	55.72	54.14	54.14	130,905
06 Mar 23	54.66000 +0.50	54.86	53.86	54.48	74,942
03 Mar 23	54.16000 -0.04	54.94	53.92	54.44	67,898
02 Mar 23	54.20000 +0.74	54.30	52.68	52.90	98,979
01 Mar 23	53.46000 -0.22	54.20	53.20	54.00	158,810
28 Feb 23	53.68000 -0.58	54.04	53.02	53.96	232,640
27 Feb 23	54.26000 +0.58	54.60	53.80	53.98	160,436
24 Feb 23	53.68000 -0.06	54.36	53.12	53.74	279,900
23 Feb 23	53.74000 +1.30	54.46	53.20	53.54	173,770
22 Feb 23	52.44000 +1.16	52.44	50.88	51.04	174,848
21 Feb 23	51.28000 -0.08	51.84	50.52	51.06	98,246
20 Feb 23	51.36000 +0.70	51.50	50.08	51.24	85,923
17 Feb 23	50.66000 -1.08	51.00	50.08	50.56	92,360
16 Feb 23	51.74000 +0.22	52.58	51.30	51.94	106,495
15 Feb 23	51.52000 +0.16	52.78	51.26	51.50	124,334
14 Feb 23	51.36000 -0.18	52.28	48.62	49.50	286,545
13 Feb 23	51.54000 +1.40	51.76	49.80	49.96	120,311
10 Feb 23	50.14000 -0.82	50.90	49.62	50.66	184,264
09 Feb 23	50.96000 -1.24	52.60	50.80	52.48	156,360
08 Feb 23	52.20000 -1.98	55.18	52.20	54.74	118,312
07 Feb 23	54.18000 -0.94	54.54	52.84	54.40	155,505
06 Feb 23	55.12000 -1.54	56.64	54.60	55.10	163,913
03 Feb 23	56.66000 +0.92	56.66	54.60	55.22	195,609
02 Feb 23	55.74000 +6.52	55.74	50.56	50.56	205,723
01 Feb 23	49.22000 +0.35	49.59	47.90	48.60	120,550
31 Jan 23	48.87000 -0.30	49.09	47.92	48.80	123,126
30 Jan 23	49.17000 -0.02	49.24	48.11	48.71	91,461
27 Jan 23	49.19000 +0.12	49.28	48.50	49.22	74,259
26 Jan 23	49.07000 +1.77	49.47	47.74	47.74	223,852
25 Jan 23	47.30000 -1.19	48.23	46.86	48.00	170,081
24 Jan 23	48.49000 -1.99	51.00	47.89	50.80	391,652
23 Jan 23	50.48000 -0.26	52.20	50.36	51.40	195,614
20 Jan 23	50.74000 +1.02	51.00	49.40	50.14	119,992
19 Jan 23	49.72000 -2.82	52.38	49.71	52.02	204,003
18 Jan 23	52.54000 -0.90	54.18	52.54	53.48	161,577
17 Jan 23	53.44000 -0.28	54.08	52.30	53.80	120,613
16 Jan 23	53.72000 -0.82	55.10	53.72	54.56	112,035
13 Jan 23	54.54000 +1.42	54.90	53.10	53.10	127,780
12 Jan 23	53.12000 +0.12	53.90	52.08	53.00	144,085
11 Jan 23	53.00000 +2.10	53.62	50.60	51.34	193,591
10 Jan 23	50.90000 -0.66	51.58	50.42	51.10	137,848
09 Jan 23	51.56000 +1.28	51.68	49.85	50.50	138,517
06 Jan 23	50.28000 +0.10	50.54	48.11	50.04	89,091
05 Jan 23	50.18000 +0.31	50.76	49.28	49.73	149,781
04 Jan 23	49.87000 +0.96	50.10	48.87	49.20	95,711
03 Jan 23	48.91000 +1.66	49.40	46.93	47.05	193,807
02 Jan 23	47.25000 -0.44	48.00	46.36	48.00	83,679
30 Dec 22	47.69000 +0.01	48.71	47.58	47.67	49,727
29 Dec 22	47.68000 +0.82	47.75	46.30	46.73	63,699
28 Dec 22	46.86000 +0.14	47.09	46.13	46.92	92,181
27 Dec 22	46.72000 -0.64	47.93	46.53	47.68	52,840
23 Dec 22	47.36000 +0.20	48.22	46.76	47.36	206,622
22 Dec 22	47.16000 -1.51	49.05	47.10	48.50	74,011
21 Dec 22	48.67000 +0.92	49.11	47.88	48.14	148,501
20 Dec 22	47.75000 -0.08	48.26	47.01	47.52	256,034
19 Dec 22	47.83000 +0.10	48.45	47.30	47.88	204,944
16 Dec 22	47.73000 -0.18	48.56	46.14	47.75	722,599
15 Dec 22	47.91000 -2.47	49.80	47.91	49.67	201,367
14 Dec 22	50.38000 -0.20	51.30	49.53	51.00	265,485
13 Dec 22	50.58000 +2.74	52.24	47.91	48.34	201,988
12 Dec 22	47.84000 +0.27	48.05	46.68	47.08	132,516
09 Dec 22	47.57000 +0.58	48.24	46.80	47.10	101,435
08 Dec 22	46.99000 -1.05	48.15	45.66	47.99	116,958
07 Dec 22	48.04000 +0.20	48.68	47.20	47.45	153,499
06 Dec 22	47.84000 -2.15	49.63	47.28	49.39	110,643
05 Dec 22	49.99000 -0.29	50.78	49.39	50.32	132,892
02 Dec 22	50.28000 +0.08	52.12	49.48	50.22	171,827
01 Dec 22	50.20000 +3.60	50.40	48.11	48.12	226,804
30 Nov 22	46.60000 +0.95	46.93	45.75	46.08	297,303
29 Nov 22	45.65000 -0.82	46.93	44.75	46.93	235,994
28 Nov 22	46.47000 -1.42	47.53	46.14	47.49	200,952
25 Nov 22	47.89000 +0.33	48.07	46.64	47.53	193,516
24 Nov 22	47.56000 +0.42	48.08	46.94	47.19	192,620
23 Nov 22	47.14000 +3.52	47.44	42.78	43.87	332,533
22 Nov 22	43.62000 -1.52	45.20	43.55	44.90	387,669
21 Nov 22	45.14000 -1.86	46.92	44.78	46.66	264,485
18 Nov 22	47.00000 +0.50	47.58	45.84	46.49	114,340
17 Nov 22	46.50000 -0.66	47.66	46.31	47.41	130,687
16 Nov 22	47.16000 -1.01	48.70	46.58	48.41	171,336
15 Nov 22	48.17000 -0.49	49.00	47.37	49.00	161,461
14 Nov 22	48.66000 -0.03	49.90	48.14	49.27	234,380
11 Nov 22	48.69000 +1.19	49.06	47.67	48.40	693,260
10 Nov 22	47.50000 +1.97	47.50	44.11	45.00	698,174
09 Nov 22	45.53000 -0.04	46.15	44.82	45.22	130,566
08 Nov 22	45.57000 +1.75	45.92	43.37	43.76	163,444
07 Nov 22	43.82000 -2.67	46.34	43.62	46.34	245,542
04 Nov 22	46.49000 +0.62	46.66	45.58	46.13	150,209
03 Nov 22	45.87000 -1.69	46.71	44.87	46.59	168,007
02 Nov 22	47.56000 -0.26	48.41	47.12	48.00	116,191
01 Nov 22	47.82000 -0.54	50.14	47.62	49.08	98,588
31 Oct 22	48.36000 -0.98	49.92	48.05	49.92	110,509
28 Oct 22	49.34000 +0.42	51.20	48.00	48.00	245,120
27 Oct 22	48.92000 -3.60	50.66	46.07	49.80	691,893
26 Oct 22	52.52000 +0.50	52.66	50.52	51.40	174,150
25 Oct 22	52.02000 +3.18	52.22	49.04	49.54	135,587
24 Oct 22	48.84000 +1.00	49.58	47.90	48.48	79,266
21 Oct 22	47.84000 -1.06	48.49	46.93	48.13	93,421
20 Oct 22	48.90000 +1.06	49.01	46.92	47.61	84,545
19 Oct 22	47.84000 -1.36	49.54	47.84	49.49	107,152
18 Oct 22	49.20000 +1.08	50.14	48.33	49.27	164,604
17 Oct 22	48.12000 +2.02	48.33	45.28	46.32	145,097
14 Oct 22	46.10000 +0.19	47.73	45.54	47.43	120,078
13 Oct 22	45.91000 +0.83	46.21	43.49	45.00	121,589
12 Oct 22	45.08000 -2.16	47.03	45.08	47.03	125,855
11 Oct 22	47.24000 -0.94	48.66	46.65	47.84	76,987
10 Oct 22	48.18000 -1.06	49.96	48.08	48.53	77,554
07 Oct 22	49.24000 -3.24	52.34	49.24	52.12	94,273
06 Oct 22	52.48000 +0.94	53.20	51.80	52.16	102,716
05 Oct 22	51.54000 -0.22	52.78	50.54	51.44	123,085
04 Oct 22	51.76000 +2.71	51.92	49.19	49.96	127,783
03 Oct 22	49.05000 -0.18	49.05	47.29	48.38	102,664
30 Sep 22	49.23000 +1.87	49.32	47.19	47.80	261,909
29 Sep 22	47.36000 -2.28	49.76	47.10	49.24	221,674
28 Sep 22	49.64000 +0.91	49.81	47.47	48.15	182,153
27 Sep 22	48.73000 -0.25	50.38	48.73	49.63	241,788
26 Sep 22	48.98000 -0.02	50.82	48.74	48.74	115,481
23 Sep 22	49.00000 -0.39	49.64	46.85	49.42	207,821
22 Sep 22	49.39000 -3.07	53.18	49.39	50.94	235,337
21 Sep 22	52.46000 +0.70	52.58	50.92	51.16	89,128
20 Sep 22	51.76000 -0.42	52.34	50.76	52.24	217,815
19 Sep 22	52.18000 +0.98	52.46	50.60	51.18	95,567
16 Sep 22	51.20000 -0.80	51.32	49.28	51.26	599,181
15 Sep 22	52.00000 -2.00	54.34	51.62	54.34	106,290
14 Sep 22	54.00000 +0.24	54.66	53.00	53.36	141,578
13 Sep 22	53.76000 -4.60	59.00	53.56	58.58	165,656
12 Sep 22	58.36000 -0.60	59.62	57.72	59.54	111,587
09 Sep 22	58.96000 +1.00	59.22	58.18	58.18	72,556
08 Sep 22	57.96000 +0.66	58.66	56.50	58.06	77,536
07 Sep 22	57.30000 +0.32	57.60	56.08	56.36	97,214
06 Sep 22	56.98000 +0.00	58.44	56.18	56.92	80,553
05 Sep 22	56.98000 -0.56	57.08	55.30	55.94	75,292
02 Sep 22	57.54000 +1.76	57.90	56.20	57.08	164,205
01 Sep 22	55.78000 -3.12	58.30	55.78	58.30	146,092
31 Aug 22	58.90000 -0.76	60.76	58.90	59.86	169,901
30 Aug 22	59.66000 -0.28	61.34	59.30	60.08	76,570
29 Aug 22	59.94000 -1.58	60.96	59.86	60.24	53,967
26 Aug 22	61.52000 -2.68	64.58	61.04	64.44	88,176
25 Aug 22	64.20000 +1.14	64.56	62.92	64.00	101,054
24 Aug 22	63.06000 +0.64	63.22	61.42	62.00	79,905
23 Aug 22	62.42000 -1.80	64.30	62.20	64.00	99,291
22 Aug 22	64.22000 -2.72	66.96	64.06	66.34	114,944
19 Aug 22	66.94000 -0.84	67.72	66.46	66.58	86,508
18 Aug 22	67.78000 -0.48	68.38	66.66	68.10	92,353
17 Aug 22	68.26000 -0.68	69.62	67.48	69.40	114,342
16 Aug 22	68.94000 -2.22	71.44	68.78	71.44	95,536
15 Aug 22	71.16000 -0.40	72.04	70.92	71.70	67,983
12 Aug 22	71.56000 -0.34	72.70	70.78	71.66	77,665
11 Aug 22	71.90000 +0.32	74.54	71.40	72.60	78,780
10 Aug 22	71.58000 +1.96	71.60	68.20	69.12	106,153
09 Aug 22	69.62000 -2.62	72.66	69.20	71.90	134,032
08 Aug 22	72.24000 +2.24	73.22	70.62	70.62	156,108
05 Aug 22	70.00000 +0.00	71.40	69.60	69.98	180,932
04 Aug 22	70.00000 +1.98	70.68	68.40	68.60	136,082
03 Aug 22	68.02000 +2.70	68.12	65.12	65.44	94,746
02 Aug 22	65.32000 -0.90	65.96	64.30	65.96	86,844
01 Aug 22	66.22000 +1.22	67.06	64.66	65.00	124,117
29 Jul 22	65.00000 +3.52	65.42	62.02	62.10	180,471
28 Jul 22	61.48000 +0.78	63.24	58.04	62.44	116,060
27 Jul 22	60.70000 +1.84	61.02	58.92	58.92	81,964
26 Jul 22	58.86000 -0.66	60.54	58.84	59.38	61,162
25 Jul 22	59.52000 -1.68	61.48	59.42	60.68	82,656
22 Jul 22	61.20000 +1.84	62.58	59.16	59.50	107,738
21 Jul 22	59.36000 +0.68	59.84	58.32	58.46	90,589
20 Jul 22	58.68000 +0.72	59.34	57.44	58.40	64,058
19 Jul 22	57.96000 +0.98	57.96	55.30	56.50	95,460
18 Jul 22	56.98000 +0.48	57.18	55.54	56.66	100,851
15 Jul 22	56.50000 +1.68	56.50	53.40	55.08	182,393
14 Jul 22	54.82000 -4.10	57.96	54.30	57.24	191,294
13 Jul 22	58.92000 -0.98	60.02	57.38	59.82	115,850
12 Jul 22	59.90000 -0.10	60.84	57.94	59.44	73,924
11 Jul 22	60.00000 -1.06	61.22	59.30	59.90	60,682
08 Jul 22	61.06000 +0.54	61.06	58.96	60.64	117,468
07 Jul 22	60.52000 -0.60	62.18	60.10	61.12	149,790
06 Jul 22	61.12000 +3.62	61.48	58.00	58.46	115,914
05 Jul 22	57.50000 -0.10	59.82	56.90	58.02	234,646
04 Jul 22	57.60000 -0.68	58.80	57.18	58.14	43,655
01 Jul 22	58.28000 +0.52	58.48	56.82	57.40	94,562
30 Jun 22	57.76000 -1.16	58.06	56.30	57.26	122,386
29 Jun 22	58.92000 -0.98	59.36	57.32	58.76	109,591
28 Jun 22	59.90000 -0.88	61.14	59.48	61.06	64,629
27 Jun 22	60.78000 +0.86	61.60	59.60	60.24	101,016
24 Jun 22	59.92000 +1.62	60.90	58.62	58.62	81,269
23 Jun 22	58.30000 +0.84	58.64	56.14	56.86	115,700
22 Jun 22	57.46000 +2.46	57.74	53.48	54.08	114,491
21 Jun 22	55.00000 -0.42	55.92	53.58	55.80	152,541
20 Jun 22	55.42000 +0.80	56.24	54.28	54.30	140,988
17 Jun 22	54.62000 -0.98	56.60	52.80	55.92	705,924
16 Jun 22	55.60000 -3.06	58.76	55.04	58.50	135,180
15 Jun 22	58.66000 +1.20	59.10	56.48	57.94	173,211
14 Jun 22	57.46000 -2.10	60.64	57.36	60.36	100,737
13 Jun 22	59.56000 -4.08	62.82	59.12	62.44	127,809
10 Jun 22	63.64000 -1.48	65.64	63.64	64.68	126,002
09 Jun 22	65.12000 -2.04	67.52	65.12	66.56	124,605
08 Jun 22	67.16000 +0.18	67.58	65.86	67.44	61,560
07 Jun 22	66.98000 -0.48	66.98	65.54	66.62	63,299
06 Jun 22	67.46000 +0.40	69.34	67.46	69.18	48,959
03 Jun 22	67.06000 -0.22	68.38	66.48	67.28	83,573
02 Jun 22	67.28000 +1.30	67.54	65.42	66.28	54,060
01 Jun 22	65.98000 -0.48	67.36	64.78	66.44	124,299
31 May 22	66.46000 -2.20	68.24	66.34	68.24	257,711
30 May 22	68.66000 +1.00	69.86	67.92	68.88	124,963
27 May 22	67.66000 +1.76	68.06	65.92	66.20	82,789
26 May 22	65.90000 +1.40	66.26	64.42	64.80	75,732
25 May 22	64.50000 +0.80	64.96	63.20	64.28	70,744
24 May 22	63.70000 -1.00	65.56	63.24	63.70	91,113
23 May 22	64.70000 +0.20	66.30	63.98	65.70	88,684
20 May 22	64.50000 +1.02	65.98	63.52	63.68	82,128
19 May 22	63.48000 +0.76	63.72	61.20	61.30	88,927
18 May 22	62.72000 -2.16	65.62	62.48	64.96	99,870
17 May 22	64.88000 +0.52	66.14	64.44	64.96	121,786
16 May 22	64.36000 -0.08	64.94	63.40	64.14	103,935
13 May 22	64.44000 +1.56	64.58	63.04	63.96	98,036
12 May 22	62.88000 -1.36	63.08	60.20	62.30	138,687
11 May 22	64.24000 +1.76	64.50	62.44	63.30	170,338
10 May 22	62.48000 +0.74	65.26	61.56	62.40	125,366
09 May 22	61.74000 -3.52	65.48	61.74	64.00	179,257
06 May 22	65.26000 -5.26	69.90	64.30	69.76	198,353
05 May 22	70.52000 +0.60	73.90	69.58	72.42	194,341
04 May 22	69.92000 -1.86	72.24	69.30	71.86	149,563
03 May 22	71.78000 +1.08	74.20	70.30	71.86	148,870
02 May 22	70.70000 -5.58	75.60	69.90	75.60	200,225
29 Apr 22	76.28000 -5.14	82.30	76.28	82.30	205,162
28 Apr 22	81.42000 +5.52	81.98	76.10	80.10	215,907
27 Apr 22	75.90000 +1.98	76.58	74.14	74.78	120,567
26 Apr 22	73.92000 -2.68	77.86	73.92	77.68	147,918
25 Apr 22	76.60000 -1.80	78.04	75.86	76.80	99,391
22 Apr 22	78.40000 -3.56	80.84	77.92	79.68	118,898
21 Apr 22	81.96000 +0.90	82.58	80.50	81.54	147,567
20 Apr 22	81.06000 -2.22	83.54	78.74	83.42	291,788
19 Apr 22	83.28000 +1.12	83.56	80.06	82.40	155,860
14 Apr 22	82.16000 +0.30	83.38	81.60	82.16	91,348
13 Apr 22	81.86000 -0.14	82.56	79.32	81.78	126,510
12 Apr 22	82.00000 -0.26	82.24	80.08	81.22	163,689
11 Apr 22	82.26000 -4.10	85.94	81.62	85.30	118,783
08 Apr 22	86.36000 -1.52	90.10	85.36	89.60	115,536
07 Apr 22	87.88000 -0.88	89.92	87.54	89.28	95,637
06 Apr 22	88.76000 -3.80	93.60	88.24	92.54	151,710
05 Apr 22	92.56000 +2.04	94.78	90.46	90.46	145,914
04 Apr 22	90.52000 +2.26	91.14	87.94	88.82	97,749
01 Apr 22	88.26000 +0.46	88.74	86.90	88.14	120,091
31 Mar 22	87.80000 -1.02	90.24	87.58	89.48	155,513
30 Mar 22	88.82000 -0.82	89.76	87.46	89.44	80,124
29 Mar 22	89.64000 +4.28	90.00	86.08	86.08	122,148
28 Mar 22	85.36000 -1.36	87.44	83.30	86.00	113,862
25 Mar 22	86.72000 -0.82	90.44	85.82	87.78	102,384
24 Mar 22	87.54000 +0.02	90.44	86.90	87.78	195,617
23 Mar 22	87.52000 -2.32	91.80	87.20	91.00	163,454
22 Mar 22	89.84000 +8.20	92.62	86.50	88.72	343,203
21 Mar 22	81.64000 -0.24	82.60	80.10	81.42	135,167
18 Mar 22	81.88000 +3.72	81.88	77.30	78.44	451,597
17 Mar 22	78.16000 +0.72	78.96	76.94	78.12	127,546
16 Mar 22	77.44000 +3.90	78.18	74.42	75.36	210,873
15 Mar 22	73.54000 -0.36	74.24	71.56	73.00	183,071
14 Mar 22	73.90000 +0.30	75.40	72.40	74.32	141,223
11 Mar 22	73.60000 +0.94	75.40	70.80	73.04	122,820
10 Mar 22	72.66000 -2.34	75.38	72.28	74.74	157,825
09 Mar 22	75.00000 +5.74	75.00	68.40	71.02	190,077
08 Mar 22	69.26000 -7.34	78.40	68.42	75.44	259,483
07 Mar 22	76.60000 +1.82	78.80	70.82	71.40	220,869
04 Mar 22	74.78000 -2.50	78.72	74.78	76.38	133,317
03 Mar 22	77.28000 -2.74	82.04	77.14	79.58	158,610
02 Mar 22	80.02000 +1.90	81.66	76.50	77.08	172,864
01 Mar 22	78.12000 -1.32	80.78	75.58	80.00	152,537
28 Feb 22	79.44000 +1.64	80.56	75.82	75.82	200,446
25 Feb 22	77.80000 +2.80	79.50	75.44	76.26	209,836
24 Feb 22	75.00000 -0.78	75.60	72.36	73.12	237,793
23 Feb 22	75.78000 +0.18	77.34	75.36	75.60	115,789
22 Feb 22	75.60000 +1.56	77.04	70.10	71.34	226,350
21 Feb 22	74.04000 -0.86	75.84	73.08	75.00	109,875
18 Feb 22	74.90000 -2.86	77.70	74.60	77.64	121,480
17 Feb 22	77.76000 +0.18	79.20	77.30	77.70	99,849
16 Feb 22	77.58000 -1.36	79.70	76.76	79.04	134,465
15 Feb 22	78.94000 +2.34	79.54	76.52	76.52	168,068
14 Feb 22	76.60000 -0.14	76.60	73.28	74.22	197,939
11 Feb 22	76.74000 -0.96	78.30	76.16	76.52	159,348
10 Feb 22	77.70000 -2.30	80.46	77.32	80.08	220,419
09 Feb 22	80.00000 +1.74	81.44	79.30	79.30	148,484
08 Feb 22	78.26000 -1.62	79.78	76.40	79.78	215,264
07 Feb 22	79.88000 -0.96	82.22	79.62	81.50	231,542
04 Feb 22	80.84000 +0.38	82.06	80.20	80.88	319,101
03 Feb 22	80.46000 -1.26	84.86	80.02	83.42	257,546
02 Feb 22	81.72000 +0.08	83.64	81.72	82.46	158,151
01 Feb 22	81.64000 +0.50	83.46	80.46	82.00	128,149
31 Jan 22	81.14000 +1.82	82.14	79.96	80.94	226,488
28 Jan 22	79.32000 +2.28	79.78	75.78	76.38	202,269
27 Jan 22	77.04000 -1.16	77.50	75.08	75.64	217,151
26 Jan 22	78.20000 +1.58	80.04	76.74	77.18	204,791
25 Jan 22	76.62000 +0.40	78.22	75.08	77.70	227,362
24 Jan 22	76.22000 -5.08	81.00	76.22	80.00	386,638
21 Jan 22	81.30000 -3.62	83.12	80.42	82.30	165,130
20 Jan 22	84.92000 +1.12	85.36	81.20	84.28	240,670
19 Jan 22	83.80000 +1.30	85.72	80.80	81.78	166,849
18 Jan 22	82.50000 -1.88	84.00	80.86	83.80	181,125
17 Jan 22	84.38000 +0.10	85.20	82.02	83.88	132,770
14 Jan 22	84.28000 -1.20	85.82	82.74	83.70	213,066
13 Jan 22	85.48000 -4.84	90.66	85.48	89.94	234,881
12 Jan 22	90.32000 +1.28	92.00	88.04	90.04	314,337
11 Jan 22	89.04000 +0.08	90.08	87.38	88.88	331,280
10 Jan 22	88.96000 -4.86	94.96	88.32	94.14	267,575
07 Jan 22	93.82000 -1.98	96.12	92.74	95.70	179,998
06 Jan 22	95.80000 -7.00	100.15	92.42	99.70	386,827
05 Jan 22	102.80000 -2.40	105.75	101.35	105.10	146,146
04 Jan 22	105.20000 -2.45	108.95	103.90	108.30	177,858
03 Jan 22	107.65000 -5.15	113.70	106.90	113.00	138,264
30 Dec 21	112.80000 +1.80	113.35	111.20	111.20	61,454
29 Dec 21	111.00000 -2.55	113.40	110.30	113.05	69,104
28 Dec 21	113.55000 +1.35	115.90	112.55	112.55	98,741
27 Dec 21	112.20000 +1.75	112.20	109.75	110.65	77,174
23 Dec 21	110.45000 +0.70	110.70	108.20	110.10	64,521
22 Dec 21	109.75000 +2.75	109.75	107.45	108.10	91,767
21 Dec 21	107.00000 -1.40	111.00	106.70	110.35	66,998
20 Dec 21	108.40000 +0.55	109.40	104.55	105.30	120,399
17 Dec 21	107.85000 -1.35	109.95	105.75	108.85	549,208
16 Dec 21	109.20000 -0.20	112.85	108.90	112.00	152,806
15 Dec 21	109.40000 +3.95	109.60	105.15	105.30	164,449
14 Dec 21	105.45000 -4.10	109.85	104.50	109.80	152,041
13 Dec 21	109.55000 +2.50	111.15	107.55	107.60	145,272
10 Dec 21	107.05000 -3.95	110.00	106.05	110.00	138,190
09 Dec 21	111.00000 +0.60	113.70	109.50	110.90	99,698
08 Dec 21	110.40000 -1.60	113.95	108.85	111.55	164,455
07 Dec 21	112.00000 +9.70	112.00	103.40	103.40	181,110
06 Dec 21	102.30000 -1.15	108.05	100.90	104.20	187,716
03 Dec 21	103.45000 -0.95	107.25	102.70	105.45	144,125
02 Dec 21	104.40000 -7.35	110.40	103.25	110.00	218,730
01 Dec 21	111.75000 -0.05	113.40	108.80	112.85	139,131
30 Nov 21	111.80000 +4.25	113.55	106.95	106.95	377,296
29 Nov 21	107.55000 +3.45	108.60	104.90	104.90	143,849
26 Nov 21	104.10000 -0.70	107.60	101.60	102.00	117,425
25 Nov 21	104.80000 +3.00	106.25	102.25	102.35	152,947
24 Nov 21	101.80000 -4.70	106.35	99.06	106.25	261,980
23 Nov 21	106.50000 -3.70	109.45	104.45	109.00	218,366
22 Nov 21	110.20000 -3.05	115.20	110.10	113.80	111,494
19 Nov 21	113.25000 +3.05	113.90	109.90	110.60	153,378
18 Nov 21	110.20000 -3.05	114.15	109.65	113.50	106,856
17 Nov 21	113.25000 +1.30	114.15	111.60	111.65	78,749
16 Nov 21	111.95000 +0.55	111.95	109.95	111.65	69,514
15 Nov 21	111.40000 +2.05	112.45	108.75	109.50	90,894
12 Nov 21	109.35000 +0.50	109.50	103.75	108.90	171,804
11 Nov 21	108.85000 -0.85	111.85	106.40	109.40	175,118
10 Nov 21	109.70000 -4.45	114.40	106.65	114.25	267,679
09 Nov 21	114.15000 -0.25	116.15	113.60	114.45	140,648
08 Nov 21	114.40000 +3.85	114.40	110.25	110.40	163,248
05 Nov 21	110.55000 +0.85	113.60	108.55	109.50	187,877
04 Nov 21	109.70000 +5.35	110.00	104.00	104.90	230,216
03 Nov 21	104.35000 +3.80	105.00	100.70	100.75	201,580
02 Nov 21	100.55000 -0.95	101.50	98.68	101.45	127,102
01 Nov 21	101.50000 +2.30	102.35	98.70	99.90	181,975
29 Oct 21	99.20000 +5.74	99.20	92.48	92.92	203,026
28 Oct 21	93.46000 -7.34	95.76	90.56	93.56	366,522
27 Oct 21	100.80000 -1.85	104.20	100.55	102.65	195,191
26 Oct 21	102.65000 +1.60	105.05	101.25	101.25	265,612
25 Oct 21	101.05000 +2.25	101.05	98.60	99.20	141,091
22 Oct 21	98.80000 +1.88	99.46	96.06	97.10	201,703
21 Oct 21	96.92000 +3.82	96.94	92.16	92.70	171,734
20 Oct 21	93.10000 +0.08	95.00	92.36	92.54	195,409
19 Oct 21	93.02000 +1.32	94.46	91.68	92.52	180,331
18 Oct 21	91.70000 +2.28	91.98	89.24	90.50	134,171
15 Oct 21	89.42000 +1.52	89.42	87.50	88.38	81,595
14 Oct 21	87.90000 +1.64	87.98	86.58	87.10	117,744
13 Oct 21	86.26000 +2.54	87.72	83.86	84.30	143,486
12 Oct 21	83.72000 +1.42	84.20	80.82	81.46	122,266
11 Oct 21	82.30000 +0.38	83.22	80.94	81.70	183,370
08 Oct 21	81.92000 -3.86	86.24	81.54	85.80	279,178
07 Oct 21	85.78000 -0.06	87.44	84.32	86.82	306,100
06 Oct 21	85.84000 -1.52	86.30	83.42	85.50	266,147
05 Oct 21	87.36000 +1.46	87.88	85.48	86.00	195,952
04 Oct 21	85.90000 -3.46	87.88	85.50	86.48	227,152
01 Oct 21	89.36000 -1.34	90.42	88.70	89.62	167,432
30 Sep 21	90.70000 +1.64	91.50	88.76	89.58	235,025
29 Sep 21	89.06000 -0.18	92.02	88.90	89.76	188,420
28 Sep 21	89.24000 -0.78	90.04	85.98	89.98	410,761
27 Sep 21	90.02000 -0.48	93.84	88.78	91.30	255,754
24 Sep 21	90.50000 -0.60	90.94	88.70	90.94	176,044
23 Sep 21	91.10000 +1.28	91.78	90.30	90.30	100,840
22 Sep 21	89.82000 +0.22	90.38	89.30	90.00	131,079
21 Sep 21	89.60000 +3.32	89.64	86.74	86.74	125,859
20 Sep 21	86.28000 -0.14	86.28	84.46	85.14	159,024
17 Sep 21	86.42000 -1.66	88.40	86.42	88.40	537,351
16 Sep 21	88.08000 +1.16	88.18	87.00	87.10	107,863
15 Sep 21	86.92000 -0.42	87.72	86.36	87.34	77,437
14 Sep 21	87.34000 +2.08	87.46	85.02	85.22	98,996
13 Sep 21	85.26000 -2.50	88.20	85.26	88.16	108,804
10 Sep 21	87.76000 +1.82	88.20	86.46	86.70	104,755
09 Sep 21	85.94000 +1.80	86.20	83.34	83.70	100,321
08 Sep 21	84.14000 -1.60	86.02	83.86	85.34	103,878
07 Sep 21	85.74000 -0.06	86.62	85.16	85.82	86,027
06 Sep 21	85.80000 +2.00	85.84	83.96	84.00	102,154
03 Sep 21	83.80000 +0.06	83.86	82.20	83.74	113,385
02 Sep 21	83.74000 -0.78	84.62	83.40	84.60	69,896
01 Sep 21	84.52000 +1.50	84.62	82.82	83.08	79,604
31 Aug 21	83.02000 -0.14	84.34	82.78	83.38	149,337
30 Aug 21	83.16000 +0.90	83.32	82.26	82.26	73,117
27 Aug 21	82.26000 +0.44	82.48	81.78	82.02	73,584
26 Aug 21	81.82000 -0.46	82.00	81.24	81.84	77,146
25 Aug 21	82.28000 -0.64	83.46	82.02	83.06	65,703
24 Aug 21	82.92000 +0.04	83.66	82.46	83.00	92,674
23 Aug 21	82.88000 +1.32	83.00	81.72	82.20	75,972
20 Aug 21	81.56000 +0.96	81.94	80.00	80.70	47,052
19 Aug 21	80.60000 -0.72	81.28	79.74	80.98	118,630
18 Aug 21	81.32000 +0.78	81.60	80.42	80.78	68,605
17 Aug 21	80.54000 +1.58	80.74	78.62	79.08	102,077
16 Aug 21	78.96000 -0.36	79.42	78.64	79.10	50,998
13 Aug 21	79.32000 -0.40	79.84	78.92	79.52	69,933
12 Aug 21	79.72000 +1.04	79.72	77.16	78.50	86,300
11 Aug 21	78.68000 +0.04	79.16	78.32	78.78	52,502
10 Aug 21	78.64000 -0.14	80.38	78.64	79.08	99,059
09 Aug 21	78.78000 +0.72	79.18	77.96	78.50	124,775
06 Aug 21	78.06000 +0.58	79.26	77.52	77.64	145,709
05 Aug 21	77.48000 +0.72	78.26	76.80	76.82	158,126
04 Aug 21	76.76000 +2.52	76.76	74.18	74.46	170,964
03 Aug 21	74.24000 -1.02	75.62	74.06	75.12	135,282
02 Aug 21	75.26000 +0.82	75.48	73.10	74.98	197,960
30 Jul 21	74.44000 -0.12	74.68	72.22	73.24	235,686
29 Jul 21	74.56000 +0.10	75.58	73.02	74.00	120,733
28 Jul 21	74.46000 +2.30	74.76	70.14	74.60	215,967
27 Jul 21	72.16000 -0.10	73.08	71.46	71.74	67,984
26 Jul 21	72.26000 -0.74	73.36	72.08	73.08	93,876
23 Jul 21	73.00000 -0.04	73.98	72.66	73.44	126,404
22 Jul 21	73.04000 +2.26	73.04	71.06	71.06	84,469
21 Jul 21	70.78000 +0.62	71.04	69.98	70.56	117,823
20 Jul 21	70.16000 -0.24	70.90	69.94	70.70	90,455
19 Jul 21	70.40000 -0.20	70.58	69.48	70.24	156,304
16 Jul 21	70.60000 +0.32	71.08	70.12	70.48	111,572
15 Jul 21	70.28000 -0.82	71.10	69.98	70.86	121,042
14 Jul 21	71.10000 +1.48	71.18	69.62	69.66	191,784
13 Jul 21	69.62000 +1.60	69.76	67.56	67.92	161,047
12 Jul 21	68.02000 +1.02	68.78	66.90	66.98	133,298
09 Jul 21	67.00000 +1.10	67.04	66.02	66.20	87,372
08 Jul 21	65.90000 -0.44	66.36	65.24	66.12	86,763
07 Jul 21	66.34000 +0.46	66.98	65.16	66.00	99,326
06 Jul 21	65.88000 +1.06	65.88	64.40	64.76	92,474
05 Jul 21	64.82000 -0.14	65.12	64.30	64.84	51,415
02 Jul 21	64.96000 +0.40	64.98	64.52	64.62	61,294
01 Jul 21	64.56000 +0.04	65.48	63.82	65.46	101,637
30 Jun 21	64.52000 -0.68	65.80	64.36	65.02	85,822
29 Jun 21	65.20000 -0.24	66.10	65.10	65.58	76,532
28 Jun 21	65.44000 +0.28	65.78	64.92	65.30	109,018
25 Jun 21	65.16000 +0.52	65.42	64.30	64.82	119,922
24 Jun 21	64.64000 +1.76	64.82	62.90	63.16	105,807
23 Jun 21	62.88000 -0.88	64.06	62.72	63.80	65,712
22 Jun 21	63.76000 +0.38	63.82	62.68	63.38	90,538
21 Jun 21	63.38000 +0.04	64.18	62.86	63.24	120,845
18 Jun 21	63.34000 +0.64	63.76	62.66	62.66	214,922
17 Jun 21	62.70000 +0.72	62.70	60.86	61.86	101,972
16 Jun 21	61.98000 +0.26	62.80	61.56	61.66	130,812
15 Jun 21	61.72000 -0.18	62.50	61.68	62.24	91,910
14 Jun 21	61.90000 +1.46	62.26	60.76	60.84	133,086
11 Jun 21	60.44000 +0.68	60.50	59.84	59.84	125,410
10 Jun 21	59.76000 -0.36	60.44	59.12	60.12	78,746
09 Jun 21	60.12000 +0.38	60.24	59.24	59.88	73,903
08 Jun 21	59.74000 -0.22	60.78	59.74	60.12	155,206
07 Jun 21	59.96000 +0.00	60.24	59.42	60.10	79,012
04 Jun 21	59.96000 +1.22	59.96	58.72	58.80	67,760
03 Jun 21	58.74000 -1.70	60.46	58.56	60.46	121,782
02 Jun 21	60.44000 +0.06	60.78	59.98	60.56	98,633
01 Jun 21	60.38000 -0.10	61.14	59.98	60.64	128,570
31 May 21	60.48000 -0.68	61.38	60.48	61.10	71,188
28 May 21	61.16000 +1.02	61.62	59.66	60.10	121,676
27 May 21	60.14000 +1.00	60.42	59.02	59.14	345,247
26 May 21	59.14000 +0.46	59.58	58.60	58.78	116,766
25 May 21	58.68000 +1.66	58.74	57.70	57.76	148,875
21 May 21	57.02000 -0.22	57.80	56.96	57.44	50,620
20 May 21	57.24000 +1.00	57.24	55.40	55.50	141,314
19 May 21	56.24000 -0.44	56.36	55.26	56.24	125,752
18 May 21	56.68000 +0.02	57.08	55.66	56.98	160,528
17 May 21	56.66000 -0.72	57.84	56.62	57.54	113,316
14 May 21	57.38000 +0.78	57.38	56.24	57.20	124,978
13 May 21	56.60000 +0.22	57.52	55.48	55.96	113,627
12 May 21	56.38000 +0.50	57.52	55.80	56.82	238,218
11 May 21	55.88000 -0.98	56.22	54.64	56.20	175,901
10 May 21	56.86000 -1.10	57.68	56.52	57.36	97,516
07 May 21	57.96000 +0.72	58.16	56.80	57.38	137,153
06 May 21	57.24000 -1.42	58.62	56.92	58.62	174,297
05 May 21	58.66000 +0.36	59.36	58.22	58.54	127,649
04 May 21	58.30000 -3.62	62.12	58.26	61.98	207,593
03 May 21	61.92000 -0.08	63.16	61.82	62.16	141,969
30 Apr 21	62.00000 +1.10	63.56	61.04	62.74	279,780
29 Apr 21	60.90000 +0.90	64.88	60.34	60.62	526,901
28 Apr 21	60.00000 +0.18	60.44	59.12	59.86	178,497
27 Apr 21	59.82000 -0.14	60.32	59.42	59.98	152,812
26 Apr 21	59.96000 +0.94	59.96	58.88	59.18	126,515
23 Apr 21	59.02000 -0.08	59.02	57.98	58.90	131,354
22 Apr 21	59.10000 +0.20	59.40	58.42	59.00	338,738
21 Apr 21	58.90000 -0.02	59.36	58.20	59.14	111,181
20 Apr 21	58.92000 -0.78	59.84	58.68	59.72	94,062
19 Apr 21	59.70000 +0.06	60.02	59.50	59.72	139,627
16 Apr 21	59.64000 -0.24	60.18	59.42	59.84	117,866
15 Apr 21	59.88000 +0.92	60.14	58.92	59.00	126,359
14 Apr 21	58.96000 -0.04	59.96	58.96	59.16	142,591
13 Apr 21	59.00000 +1.10	59.36	57.68	57.88	107,367
12 Apr 21	57.90000 -0.08	59.80	57.70	59.24	173,806
09 Apr 21	57.98000 +0.46	58.18	57.18	57.50	125,468
08 Apr 21	57.52000 +1.06	57.96	56.62	56.86	138,248
07 Apr 21	56.46000 -0.18	56.78	55.78	56.60	122,828
06 Apr 21	56.64000 +0.14	57.48	56.02	57.48	160,861
01 Apr 21	56.50000 +2.10	56.70	54.64	54.66	183,447
31 Mar 21	54.40000 +0.40	54.40	53.20	53.80	230,959
30 Mar 21	54.00000 -0.20	54.65	53.50	54.25	227,923
29 Mar 21	54.20000 -0.90	55.95	54.05	55.35	178,770
26 Mar 21	55.10000 +0.95	55.55	54.15	54.45	214,999
25 Mar 21	54.15000 -0.35	54.75	53.70	54.35	250,239
24 Mar 21	54.50000 -2.30	57.45	54.50	56.85	250,028
23 Mar 21	56.80000 +2.15	58.15	55.00	55.00	584,046
22 Mar 21	54.65000 +1.30	54.70	52.40	52.65	351,090
19 Mar 21	53.35000 +1.20	53.35	51.55	51.65	624,589
18 Mar 21	52.15000 +0.25	52.65	51.45	52.45	226,815
17 Mar 21	51.90000 -0.45	52.35	51.35	52.15	178,071
16 Mar 21	52.35000 +0.75	53.05	51.80	51.80	140,080
15 Mar 21	51.60000 -0.10	52.15	51.10	51.50	160,444
12 Mar 21	51.70000 -0.85	52.40	51.30	52.40	125,046
11 Mar 21	52.55000 +0.95	53.10	51.60	51.80	164,753
10 Mar 21	51.60000 -1.15	52.95	51.60	52.90	213,821
09 Mar 21	52.75000 +0.80	53.60	51.20	51.75	215,092
08 Mar 21	51.95000 +0.55	52.20	51.20	51.70	252,117
05 Mar 21	51.40000 -0.90	52.15	51.15	51.80	244,662
04 Mar 21	52.30000 -0.20	52.65	50.95	52.15	265,057
03 Mar 21	52.50000 -1.30	54.20	52.20	54.05	193,242
02 Mar 21	53.80000 +0.55	54.05	52.85	53.05	156,907
01 Mar 21	53.25000 +1.10	53.70	52.45	52.70	216,670
26 Feb 21	52.15000 -0.85	53.05	51.40	52.20	293,055
25 Feb 21	53.00000 +0.00	53.60	52.75	53.50	251,385
24 Feb 21	53.00000 -0.50	54.55	52.75	53.70	341,148
23 Feb 21	53.50000 -0.30	53.95	51.70	53.85	346,491
22 Feb 21	53.80000 -1.70	55.35	53.80	55.30	260,285
19 Feb 21	55.50000 -0.35	56.40	55.05	56.15	301,058
18 Feb 21	55.85000 -0.40	56.65	55.60	56.15	279,204
17 Feb 21	56.25000 -1.45	57.50	55.85	57.40	330,494
16 Feb 21	57.70000 +0.45	58.30	56.25	57.30	533,951
15 Feb 21	57.25000 -0.75	58.35	56.70	58.00	422,125
12 Feb 21	58.00000 -0.95	59.15	57.80	58.45	214,249
11 Feb 21	58.95000 +1.20	59.25	57.60	57.80	186,638
10 Feb 21	57.75000 -1.35	59.55	57.30	59.30	187,880
09 Feb 21	59.10000 +0.35	59.35	58.35	58.60	157,986
08 Feb 21	58.75000 -0.60	59.85	57.95	59.60	198,365
05 Feb 21	59.35000 +0.50	59.95	58.80	59.20	212,253
04 Feb 21	58.85000 +0.40	59.20	58.05	58.80	233,008
03 Feb 21	58.45000 -2.55	60.10	57.50	59.90	311,761
02 Feb 21	61.00000 +2.00	61.45	59.85	60.95	258,006
01 Feb 21	59.00000 +0.80	59.10	58.10	58.50	175,012
29 Jan 21	58.20000 +1.20	58.55	56.80	56.80	295,848
28 Jan 21	57.00000 -3.65	58.80	55.15	58.80	414,927
27 Jan 21	60.65000 -0.55	61.55	58.95	61.00	271,140
26 Jan 21	61.20000 +1.00	61.60	59.80	59.90	216,573
25 Jan 21	60.20000 -0.25	61.20	59.95	60.90	193,732
22 Jan 21	60.45000 -0.55	61.10	59.50	60.65	262,806
21 Jan 21	61.00000 +1.80	61.00	59.55	59.55	205,963
20 Jan 21	59.20000 -0.40	60.70	58.20	59.85	280,689
19 Jan 21	59.60000 +4.15	60.20	55.60	55.60	494,518
18 Jan 21	55.45000 -0.70	56.50	54.50	55.85	278,516
15 Jan 21	56.15000 -0.95	57.30	55.95	56.90	212,425
14 Jan 21	57.10000 -0.70	58.40	57.05	58.40	208,177
13 Jan 21	57.80000 +0.10	58.55	57.15	57.70	271,120
12 Jan 21	57.70000 -0.35	58.20	56.95	58.00	272,274
11 Jan 21	58.05000 -0.60	59.25	57.55	58.00	232,582
08 Jan 21	58.65000 -0.50	60.30	57.65	59.50	396,358
07 Jan 21	59.15000 -0.40	59.85	58.95	59.85	301,979
06 Jan 21	59.55000 -1.20	61.00	59.00	60.90	373,369
05 Jan 21	60.75000 +1.85	60.95	58.40	58.40	307,004
04 Jan 21	58.90000 -1.50	62.00	58.50	61.85	373,805
30 Dec 20	60.40000 -1.00	61.95	60.40	61.55	147,830
29 Dec 20	61.40000 +0.45	63.40	61.25	61.30	171,127
28 Dec 20	60.95000 -0.20	62.00	60.40	61.60	101,111
23 Dec 20	61.15000 +0.00	61.85	60.80	61.30	113,380
22 Dec 20	61.15000 +0.75	61.70	60.40	60.65	134,253
21 Dec 20	60.40000 -0.35	60.40	59.20	59.80	195,616
18 Dec 20	60.75000 +1.45	60.90	58.80	59.00	403,941
17 Dec 20	59.30000 +0.45	59.80	58.80	59.25	133,443
16 Dec 20	58.85000 +0.85	59.05	57.55	58.35	165,329
15 Dec 20	58.00000 +0.90	58.65	56.80	57.50	209,607
14 Dec 20	57.10000 -0.75	58.25	56.60	58.05	222,915
11 Dec 20	57.85000 +0.35	58.40	57.20	57.65	175,026
10 Dec 20	57.50000 -0.70	58.15	56.15	58.00	310,212
09 Dec 20	58.20000 +0.65	58.65	57.25	58.00	319,561
08 Dec 20	57.55000 -0.25	58.15	57.10	57.75	172,442
07 Dec 20	57.80000 -0.15	58.15	56.90	57.35	232,331
04 Dec 20	57.95000 +1.30	58.40	56.80	56.80	334,785
03 Dec 20	56.65000 -2.75	60.40	56.40	59.50	476,659
02 Dec 20	59.40000 -1.40	60.75	55.05	59.15	1,126,622
01 Dec 20	60.80000 -5.50	67.85	60.50	67.45	562,257
30 Nov 20	66.30000 +1.25	67.40	64.85	64.85	232,985
27 Nov 20	65.05000 +0.50	65.40	64.45	65.00	116,587
26 Nov 20	64.55000 +2.25	64.95	62.60	62.75	112,632
25 Nov 20	62.30000 +0.60	62.55	60.45	61.65	185,640
24 Nov 20	61.70000 -1.20	63.50	61.70	63.50	159,837
23 Nov 20	62.90000 -2.30	65.90	62.90	65.50	163,911
20 Nov 20	65.20000 +1.30	65.55	63.70	63.95	123,889
19 Nov 20	63.90000 +0.70	64.10	62.70	63.00	152,912
18 Nov 20	63.20000 +0.20	63.85	62.60	63.20	157,435
17 Nov 20	63.00000 -0.45	64.05	62.85	63.15	100,526
16 Nov 20	63.45000 -0.55	64.35	62.35	64.35	189,040
13 Nov 20	64.00000 -0.70	65.20	63.70	64.70	238,951
12 Nov 20	64.70000 -0.35	65.80	63.95	64.65	167,619
11 Nov 20	65.05000 +2.70	65.35	62.50	62.80	138,789
10 Nov 20	62.35000 -3.15	65.70	62.35	65.30	239,586
09 Nov 20	65.50000 -1.00	69.20	65.25	68.75	232,815
06 Nov 20	66.50000 +0.05	66.60	64.65	66.15	144,495
05 Nov 20	66.45000 +2.65	66.85	64.35	64.60	249,395
04 Nov 20	63.80000 +2.75	63.95	60.65	60.70	223,417
03 Nov 20	61.05000 +1.00	61.30	59.40	60.40	159,194
02 Nov 20	60.05000 -2.05	62.35	59.85	62.35	243,400
30 Oct 20	62.10000 -1.90	64.00	61.45	63.25	287,590
29 Oct 20	64.00000 +6.65	64.95	58.80	59.45	449,521
28 Oct 20	57.35000 -0.85	57.85	56.15	57.40	235,833
27 Oct 20	58.20000 +0.85	58.45	56.60	57.90	243,923
26 Oct 20	57.35000 -2.80	59.95	56.95	58.55	237,047
23 Oct 20	60.15000 -0.45	61.00	59.75	60.30	152,294
22 Oct 20	60.60000 -0.95	61.10	59.30	61.00	182,636
21 Oct 20	61.55000 -2.25	64.15	61.55	64.15	144,467
20 Oct 20	63.80000 +0.50	64.40	63.35	63.35	193,022
19 Oct 20	63.30000 -0.25	64.25	63.15	63.70	111,659
16 Oct 20	63.55000 +0.05	64.50	62.95	63.85	126,587
15 Oct 20	63.50000 -1.10	63.75	62.15	63.50	172,708
14 Oct 20	64.60000 -0.40	65.95	64.60	64.85	126,487
13 Oct 20	65.00000 -1.00	66.60	64.85	66.30	194,662
12 Oct 20	66.00000 +1.45	66.10	64.20	64.80	139,522
09 Oct 20	64.55000 +0.00	64.90	63.55	64.60	167,017
08 Oct 20	64.55000 +4.25	65.45	62.40	63.30	206,861
07 Oct 20	60.30000 -1.20	61.70	59.85	61.45	150,437
06 Oct 20	61.50000 -1.25	63.45	61.40	63.00	143,852
05 Oct 20	62.75000 +0.90	63.15	61.55	62.05	139,690
02 Oct 20	61.85000 -1.45	62.85	61.55	62.45	146,769
01 Oct 20	63.30000 +0.80	63.90	62.15	63.00	136,908
30 Sep 20	62.50000 -0.80	63.60	61.55	62.90	210,280
29 Sep 20	63.30000 +0.70	63.75	62.25	62.30	146,901
28 Sep 20	62.60000 +0.95	63.35	62.05	62.10	181,408
25 Sep 20	61.65000 -0.15	62.30	60.55	61.95	184,988
24 Sep 20	61.80000 -0.70	62.15	58.95	61.35	244,000
23 Sep 20	62.50000 -0.55	63.80	61.40	63.30	222,920
22 Sep 20	63.05000 +1.50	63.85	61.10	62.20	213,342
21 Sep 20	61.55000 -3.80	67.85	60.30	67.10	313,601
18 Sep 20	65.35000 +1.55	65.80	63.75	63.95	309,604
17 Sep 20	63.80000 -1.00	64.40	63.00	63.30	122,120
16 Sep 20	64.80000 +2.00	65.90	62.75	62.90	222,148
15 Sep 20	62.80000 -0.65	63.95	62.10	63.70	218,128
14 Sep 20	63.45000 +0.90	63.90	62.50	63.05	113,242
11 Sep 20	62.55000 -0.25	63.35	62.25	62.65	129,875
10 Sep 20	62.80000 -0.75	63.95	62.35	63.80	160,006
09 Sep 20	63.55000 +0.95	63.75	61.45	62.25	165,214
08 Sep 20	62.60000 -2.00	64.35	60.60	64.35	262,560
07 Sep 20	64.60000 +3.20	64.60	61.55	62.05	230,236
04 Sep 20	61.40000 -6.40	67.55	60.85	67.10	390,450
03 Sep 20	67.80000 -0.90	70.55	66.80	69.55	354,897
02 Sep 20	68.70000 +1.90	69.65	67.55	67.55	255,712
01 Sep 20	66.80000 +0.20	67.90	66.35	67.15	148,757
31 Aug 20	66.60000 +0.45	67.40	66.00	66.65	153,167
28 Aug 20	66.15000 -0.55	66.65	64.75	66.65	129,924
27 Aug 20	66.70000 -1.15	68.45	65.90	67.90	126,256
26 Aug 20	67.85000 +1.85	67.85	65.30	65.90	151,897
25 Aug 20	66.00000 +1.20	66.10	64.25	65.00	119,662
24 Aug 20	64.80000 +1.15	65.90	64.20	64.20	162,498
21 Aug 20	63.65000 +1.00	63.65	62.35	63.05	150,796
20 Aug 20	62.65000 -0.60	63.30	62.05	62.75	157,757
19 Aug 20	63.25000 +0.05	63.65	62.80	63.00	133,765
18 Aug 20	63.20000 -0.80	64.25	62.55	63.85	161,523
17 Aug 20	64.00000 +2.15	64.00	61.55	61.90	139,344
14 Aug 20	61.85000 -2.20	64.10	61.65	63.95	161,784
13 Aug 20	64.05000 +1.25	64.20	62.15	62.70	163,060
12 Aug 20	62.80000 +0.45	62.90	60.90	62.00	138,929
11 Aug 20	62.35000 +1.40	62.70	61.10	61.10	201,699
10 Aug 20	60.95000 -2.05	63.50	60.70	63.25	148,590
07 Aug 20	63.00000 +2.20	63.15	60.60	60.65	176,530
06 Aug 20	60.80000 -0.90	62.35	60.65	62.00	200,476
05 Aug 20	61.70000 -0.15	62.35	60.95	62.25	186,219
04 Aug 20	61.85000 -2.65	65.25	60.40	65.00	282,783
03 Aug 20	64.50000 +2.10	65.80	62.30	62.40	191,307
31 Jul 20	62.40000 +2.60	64.20	61.35	61.35	310,011
30 Jul 20	59.80000 -3.35	63.35	59.10	63.35	284,931
29 Jul 20	63.15000 -0.50	64.40	62.85	63.55	203,851
28 Jul 20	63.65000 -0.10	65.35	63.05	64.30	205,960
27 Jul 20	63.75000 +0.55	64.75	62.65	63.30	226,136
24 Jul 20	63.20000 -1.40	64.75	62.05	62.60	383,834
23 Jul 20	64.60000 -0.35	65.10	64.20	64.95	99,330
22 Jul 20	64.95000 +0.35	65.70	64.55	64.60	150,473
21 Jul 20	64.60000 +1.00	65.50	64.20	64.20	218,505
20 Jul 20	63.60000 +1.15	63.90	61.95	62.45	128,786
17 Jul 20	62.45000 +0.30	62.60	61.95	62.25	146,799
16 Jul 20	62.15000 -0.45	62.65	60.80	62.10	223,627
15 Jul 20	62.60000 +2.65	63.55	60.65	60.80	225,849
14 Jul 20	59.95000 -4.00	62.65	59.15	62.35	294,779
13 Jul 20	63.95000 +0.50	64.25	63.20	64.05	117,240
10 Jul 20	63.45000 -0.10	64.25	63.30	63.95	184,148
09 Jul 20	63.55000 +0.45	65.80	63.25	64.40	219,894
08 Jul 20	63.10000 +0.40	63.45	62.20	62.35	140,021
07 Jul 20	62.70000 -1.40	63.50	61.55	63.25	199,897
06 Jul 20	64.10000 +1.20	64.90	62.65	64.50	164,728
03 Jul 20	62.90000 -0.65	64.20	62.35	63.65	116,984
02 Jul 20	63.55000 +2.30	63.55	60.85	61.80	234,358
01 Jul 20	61.25000 +0.05	61.85	60.05	61.25	285,005
30 Jun 20	61.20000 +2.05	61.25	59.15	59.55	337,187
29 Jun 20	59.15000 -2.35	62.30	58.80	61.25	342,873
26 Jun 20	61.50000 +0.70	62.85	61.00	61.05	215,788
25 Jun 20	60.80000 +0.50	61.15	59.35	60.05	194,744
24 Jun 20	60.30000 -1.45	62.15	60.30	61.70	146,844
23 Jun 20	61.75000 +0.25	62.50	61.15	62.00	192,109
22 Jun 20	61.50000 -1.40	62.45	61.35	62.05	165,245
19 Jun 20	62.90000 +1.70	63.15	61.00	61.70	469,570
18 Jun 20	61.20000 -0.95	63.05	60.75	62.10	193,106
17 Jun 20	62.15000 +0.65	62.65	60.75	61.50	449,578
16 Jun 20	61.50000 +1.40	62.40	60.70	62.40	295,631
15 Jun 20	60.10000 +0.15	60.10	57.75	58.70	218,113
12 Jun 20	59.95000 -0.55	61.55	58.40	58.85	278,246
11 Jun 20	60.50000 -0.75	61.45	59.40	60.25	357,180
10 Jun 20	61.25000 -0.35	62.65	60.25	61.70	375,668
09 Jun 20	61.60000 -0.95	63.25	61.15	62.55	346,593
08 Jun 20	62.55000 -3.35	65.90	62.20	65.05	437,122
05 Jun 20	65.90000 -1.70	67.80	65.40	67.80	412,451
04 Jun 20	67.60000 -2.80	70.35	67.00	70.00	344,156
03 Jun 20	70.40000 +0.10	71.85	69.65	71.00	353,307
02 Jun 20	70.30000 -0.60	74.35	70.00	72.80	525,960
29 May 20	70.90000 +1.70	72.30	68.60	68.80	4,067,720
28 May 20	69.20000 +5.05	69.25	64.85	65.00	708,333
27 May 20	64.15000 -2.80	67.35	63.50	67.20	448,802
26 May 20	66.95000 -0.05	68.80	66.65	68.00	241,395
25 May 20	67.00000 +0.80	67.70	66.20	66.45	163,934
22 May 20	66.20000 +1.10	66.20	64.30	64.35	192,479
21 May 20	65.10000 -0.70	66.25	64.85	65.30	168,238
20 May 20	65.80000 +0.50	66.00	64.60	65.00	212,355
19 May 20	65.30000 +1.30	65.45	63.70	64.65	318,366
18 May 20	64.00000 +2.40	64.45	62.80	63.05	236,200
15 May 20	61.60000 +0.55	62.65	61.05	61.85	253,472
14 May 20	61.05000 -2.70	63.40	60.55	62.55	361,277
13 May 20	63.75000 +0.45	64.45	62.25	62.65	333,084
12 May 20	63.30000 +0.00	64.25	62.75	63.15	294,892
11 May 20	63.30000 -0.60	64.60	62.25	64.30	347,875
08 May 20	63.90000 +0.90	64.55	62.75	63.40	208,452
07 May 20	63.00000 +2.50	63.45	60.60	60.60	309,336
06 May 20	60.50000 +1.10	60.70	59.05	59.45	284,869
05 May 20	59.40000 +1.70	59.50	57.10	58.45	289,386
04 May 20	57.70000 +0.20	57.85	54.90	55.50	296,957
30 Apr 20	57.50000 +1.40	57.75	55.50	56.80	286,457
29 Apr 20	56.10000 +2.05	56.15	53.35	54.00	282,847
28 Apr 20	54.05000 -0.65	55.45	53.75	54.85	229,624
27 Apr 20	54.70000 +2.00	55.85	53.20	53.65	281,512
24 Apr 20	52.70000 -2.50	54.05	52.45	54.00	482,070
23 Apr 20	55.20000 -1.30	57.15	54.75	56.80	219,624
22 Apr 20	56.50000 +0.70	57.30	54.85	56.45	244,262
21 Apr 20	55.80000 -2.50	57.45	55.35	57.45	371,589
20 Apr 20	58.30000 +1.45	58.40	56.95	57.65	292,760
17 Apr 20	56.85000 +1.65	57.30	55.75	57.25	261,935
16 Apr 20	55.20000 +0.80	56.95	54.55	55.00	282,818
15 Apr 20	54.40000 -2.30	56.75	53.90	56.70	287,628
14 Apr 20	56.70000 +2.20	57.20	55.20	56.00	279,827
09 Apr 20	54.50000 +2.65	54.70	52.70	52.70	397,131
08 Apr 20	51.85000 +1.70	51.95	49.94	50.00	396,699
07 Apr 20	50.15000 +1.09	51.55	49.72	51.05	489,707
06 Apr 20	49.06000 +3.88	49.36	46.78	46.84	399,253
03 Apr 20	45.18000 +1.24	46.20	43.22	43.76	563,197
02 Apr 20	43.94000 +0.74	44.04	41.82	43.04	406,960
01 Apr 20	43.20000 -2.08	43.60	39.96	43.50	796,531
31 Mar 20	45.28000 +2.46	46.44	43.18	45.62	385,459
30 Mar 20	42.82000 +0.32	43.04	40.36	42.92	319,927
27 Mar 20	42.50000 -1.00	43.52	42.20	42.90	301,698
26 Mar 20	43.50000 -1.18	44.30	42.12	44.02	427,177
25 Mar 20	44.68000 +1.44	47.40	43.20	46.82	529,456
24 Mar 20	43.24000 +6.32	43.24	39.00	39.54	582,418
23 Mar 20	36.92000 +0.66	37.36	34.08	34.92	456,444
20 Mar 20	36.26000 +0.50	38.24	36.02	37.60	626,743
19 Mar 20	35.76000 +0.46	37.00	32.46	35.30	386,612
18 Mar 20	35.30000 -3.28	37.64	34.34	37.26	502,147
17 Mar 20	38.58000 -1.64	41.76	35.00	41.28	563,835
16 Mar 20	40.22000 -3.30	42.96	37.90	41.16	679,112
13 Mar 20	43.52000 +0.20	46.40	42.52	44.58	724,032
12 Mar 20	43.32000 -6.18	47.14	43.02	46.24	647,277
11 Mar 20	49.50000 -1.55	52.40	49.10	51.45	526,728
10 Mar 20	51.05000 +0.25	54.90	50.70	51.45	453,727
09 Mar 20	50.80000 -4.55	52.70	50.15	50.95	549,824
06 Mar 20	55.35000 -2.05	56.45	54.35	55.90	303,202
05 Mar 20	57.40000 -0.55	59.65	56.75	59.50	312,530
04 Mar 20	57.95000 -0.20	58.90	57.05	58.25	253,324
03 Mar 20	58.15000 +2.25	59.60	57.00	57.80	469,808
02 Mar 20	55.90000 -0.40	57.90	54.75	56.80	457,842
28 Feb 20	56.30000 -1.60	56.50	54.30	55.00	569,679
27 Feb 20	57.90000 -2.20	59.70	56.50	59.00	557,758
26 Feb 20	60.10000 +0.65	60.55	56.00	58.00	653,428
25 Feb 20	59.45000 -1.55	62.90	59.35	61.40	384,717
24 Feb 20	61.00000 -4.40	63.00	59.10	62.00	460,709
21 Feb 20	65.40000 -0.45	66.60	64.80	65.45	170,045
20 Feb 20	65.85000 -2.10	67.90	65.60	67.70	273,832
19 Feb 20	67.95000 +1.10	67.95	65.50	65.95	272,196
18 Feb 20	66.85000 -0.35	67.05	66.15	66.55	119,003
17 Feb 20	67.20000 +0.55	67.35	65.90	66.85	163,426
14 Feb 20	66.65000 -0.05	66.65	65.90	66.50	112,880
13 Feb 20	66.70000 +1.45	66.85	64.75	65.05	308,234
12 Feb 20	65.25000 -1.55	67.00	64.70	66.85	206,468
11 Feb 20	66.80000 +1.60	66.85	65.70	65.90	255,515
10 Feb 20	65.20000 +0.95	65.20	63.90	64.50	190,555
07 Feb 20	64.25000 -3.75	67.25	63.60	66.50	438,126
06 Feb 20	68.00000 +0.85	68.20	66.35	67.50	294,496
05 Feb 20	67.15000 +2.30	68.20	65.00	65.30	318,070
04 Feb 20	64.85000 +1.60	64.85	63.35	63.75	263,352
03 Feb 20	63.25000 +1.70	63.50	61.55	61.55	293,810
31 Jan 20	61.55000 -0.60	62.85	61.35	62.25	201,186
30 Jan 20	62.15000 -2.20	63.95	61.50	63.70	321,750
29 Jan 20	64.35000 +0.55	65.05	62.60	62.75	190,177
28 Jan 20	63.80000 -0.45	64.90	63.25	64.45	279,174
27 Jan 20	64.25000 -2.00	65.80	63.65	65.00	244,198
24 Jan 20	66.25000 +1.25	66.65	65.45	65.45	294,671
23 Jan 20	65.00000 -3.40	66.35	63.05	66.30	581,503
22 Jan 20	68.40000 +0.20	68.80	66.85	67.00	267,891
21 Jan 20	68.20000 +0.10	68.20	66.90	67.80	264,997
20 Jan 20	68.10000 -0.15	69.05	67.80	68.80	147,635
17 Jan 20	68.25000 +1.25	68.70	67.10	67.40	232,522
16 Jan 20	67.00000 +0.05	67.40	66.55	67.00	171,323
15 Jan 20	66.95000 +0.00	67.60	66.10	67.00	241,318
14 Jan 20	66.95000 +0.00	67.05	66.15	66.95	265,882
13 Jan 20	66.95000 +0.75	67.10	66.25	66.50	223,565
10 Jan 20	66.20000 +1.10	66.90	65.60	65.80	246,346
09 Jan 20	65.10000 +1.95	65.20	63.60	63.85	247,953
08 Jan 20	63.15000 +1.50	63.15	61.00	61.50	217,998
07 Jan 20	61.65000 +0.35	61.95	60.75	61.55	183,365
06 Jan 20	61.30000 -0.30	61.40	60.45	60.75	205,427
03 Jan 20	61.60000 +0.25	61.65	60.30	61.10	190,834
02 Jan 20	61.35000 +2.55	61.90	58.55	58.75	247,790
30 Dec 19	58.80000 -0.70	59.70	58.80	59.30	71,226
27 Dec 19	59.50000 -0.25	60.50	59.10	60.10	98,817
23 Dec 19	59.75000 +0.40	60.10	59.25	59.30	134,007
20 Dec 19	59.35000 +0.15	59.75	58.95	59.30	267,513
19 Dec 19	59.20000 +0.00	59.60	58.80	58.80	219,788
18 Dec 19	59.20000 +0.30	59.20	57.80	58.55	190,977
17 Dec 19	58.90000 -0.85	59.75	58.40	59.60	157,935
16 Dec 19	59.75000 +1.50	59.80	58.45	58.45	244,898
13 Dec 19	58.25000 +1.70	58.45	57.00	57.20	389,194
12 Dec 19	56.55000 +0.65	56.70	55.65	56.05	181,916
11 Dec 19	55.90000 +0.30	55.95	55.15	55.55	168,170
10 Dec 19	55.60000 +0.20	55.95	54.90	55.25	215,103
09 Dec 19	55.40000 -0.15	55.65	54.55	55.55	183,147
06 Dec 19	55.55000 +1.40	55.95	54.25	54.25	256,012
05 Dec 19	54.15000 +0.10	54.30	53.35	54.00	118,666
04 Dec 19	54.05000 +1.45	54.45	52.95	53.10	233,195
03 Dec 19	52.60000 +0.15	53.60	52.35	52.60	157,452
02 Dec 19	52.45000 -1.20	53.80	52.30	53.55	164,502
29 Nov 19	53.65000 -0.05	54.20	53.15	53.60	193,640
28 Nov 19	53.70000 -0.70	54.35	53.40	54.35	95,188
27 Nov 19	54.40000 +1.20	54.40	53.25	53.65	324,580
26 Nov 19	53.20000 +0.05	53.85	53.10	53.65	394,588
25 Nov 19	53.15000 -0.75	54.65	52.65	54.35	247,809
22 Nov 19	53.90000 -0.85	54.80	53.65	54.55	198,845
21 Nov 19	54.75000 +0.35	54.80	53.30	54.15	199,071
20 Nov 19	54.40000 +0.40	54.55	53.50	53.55	101,452
19 Nov 19	54.00000 +0.00	54.80	53.80	54.25	142,495
18 Nov 19	54.00000 +0.85	54.10	53.15	53.20	152,469
15 Nov 19	53.15000 +0.45	53.50	52.25	53.50	141,960
14 Nov 19	52.70000 +0.05	54.00	52.30	53.40	199,870
13 Nov 19	52.65000 +0.05	53.00	51.70	52.70	136,113
12 Nov 19	52.60000 -0.45	53.65	52.55	53.50	220,731
11 Nov 19	53.05000 +0.70	53.55	52.10	52.50	199,108
08 Nov 19	52.35000 +0.00	52.80	51.75	52.35	186,925
07 Nov 19	52.35000 +1.00	52.65	50.90	51.70	257,664
06 Nov 19	51.35000 +0.25	51.75	50.90	51.35	172,172
05 Nov 19	51.10000 +0.85	51.45	49.26	50.15	214,439
04 Nov 19	50.25000 +1.45	50.25	48.12	49.24	284,176
01 Nov 19	48.80000 +3.20	49.02	45.72	46.02	318,563
31 Oct 19	45.60000 -1.04	51.95	44.70	48.20	712,585
30 Oct 19	46.64000 -0.50	46.82	46.04	46.74	272,868
29 Oct 19	47.14000 +0.14	47.28	46.50	47.00	205,961
28 Oct 19	47.00000 +1.36	47.08	45.52	45.72	217,315
25 Oct 19	45.64000 +0.22	46.04	45.12	45.34	161,540
24 Oct 19	45.42000 +1.18	45.68	43.96	44.58	199,475
23 Oct 19	44.24000 +0.10	45.64	43.30	44.14	382,964
22 Oct 19	44.14000 -3.10	48.14	43.68	47.46	495,257
21 Oct 19	47.24000 +0.46	47.38	46.14	47.02	161,156
18 Oct 19	46.78000 -1.84	49.04	46.74	49.00	262,977
17 Oct 19	48.62000 -0.10	49.30	48.20	48.82	169,354
16 Oct 19	48.72000 +0.68	49.34	48.30	48.52	263,574
15 Oct 19	48.04000 +1.80	48.80	46.84	46.86	241,572
14 Oct 19	46.24000 +0.10	47.34	45.54	46.08	149,173
11 Oct 19	46.14000 +1.40	46.30	44.58	44.58	198,215
10 Oct 19	44.74000 -0.04	44.84	43.42	44.72	301,514
09 Oct 19	44.78000 +0.46	45.02	43.78	44.12	104,442
08 Oct 19	44.32000 -0.78	45.64	44.26	45.34	109,009
07 Oct 19	45.10000 -0.64	46.28	44.30	45.74	174,881
04 Oct 19	45.74000 +2.28	45.98	43.28	43.46	282,053
02 Oct 19	43.46000 -2.80	45.92	43.46	45.92	222,838
01 Oct 19	46.26000 -0.56	48.96	46.12	47.14	254,591
30 Sep 19	46.82000 +0.04	46.86	45.92	46.42	171,401
27 Sep 19	46.78000 +0.10	46.90	45.96	46.88	132,358
26 Sep 19	46.68000 +1.16	47.12	45.66	45.68	148,110
25 Sep 19	45.52000 -0.32	45.94	45.14	45.76	240,285
24 Sep 19	45.84000 +0.80	46.16	45.06	45.40	142,983
23 Sep 19	45.04000 -1.24	46.12	45.04	45.90	141,816
20 Sep 19	46.28000 -0.74	47.40	45.98	47.10	818,657
19 Sep 19	47.02000 +0.42	47.36	46.52	46.56	124,772
18 Sep 19	46.60000 -0.82	47.80	46.38	47.64	147,077
17 Sep 19	47.42000 +1.10	47.50	46.10	46.10	215,480
16 Sep 19	46.32000 +0.06	46.52	45.58	45.88	138,332
13 Sep 19	46.26000 +0.40	46.68	45.78	45.98	147,795
12 Sep 19	45.86000 +0.34	46.10	44.38	45.14	254,259
11 Sep 19	45.52000 +1.14	46.02	44.44	44.48	305,981
10 Sep 19	44.38000 -1.44	45.90	43.20	45.90	352,880
09 Sep 19	45.82000 -1.08	47.06	45.82	46.84	186,728
06 Sep 19	46.90000 +0.00	47.32	46.66	46.94	102,793
05 Sep 19	46.90000 +0.12	47.64	46.50	47.64	120,791
04 Sep 19	46.78000 +0.30	47.66	46.52	46.68	140,903
03 Sep 19	46.48000 -0.18	47.10	46.18	46.48	202,882
02 Sep 19	46.66000 -1.52	48.26	46.06	48.10	353,152
30 Aug 19	48.18000 +1.12	48.58	47.20	47.20	164,069
29 Aug 19	47.06000 +0.32	47.38	46.30	46.60	123,394
28 Aug 19	46.74000 -1.52	47.96	45.60	47.96	351,248
27 Aug 19	48.26000 +0.88	48.52	47.14	47.20	158,639
26 Aug 19	47.38000 -1.14	48.64	47.16	48.00	202,905
23 Aug 19	48.52000 -0.20	50.15	48.52	49.00	195,908
22 Aug 19	48.72000 -0.84	49.72	48.70	49.70	365,583
21 Aug 19	49.56000 +2.24	49.56	47.20	47.20	245,204
20 Aug 19	47.32000 -0.16	48.18	47.22	47.72	206,381
19 Aug 19	47.48000 +0.66	47.84	47.00	47.00	100,578
16 Aug 19	46.82000 +0.72	46.90	46.18	46.30	198,284
15 Aug 19	46.10000 -0.14	46.68	44.64	46.30	277,924
14 Aug 19	46.24000 -1.50	47.90	46.14	47.90	226,008
13 Aug 19	47.74000 +0.64	48.40	46.66	47.20	250,191
12 Aug 19	47.10000 -1.14	49.00	47.06	48.44	201,895
09 Aug 19	48.24000 -0.58	49.50	48.04	48.88	229,970
08 Aug 19	48.82000 +1.66	48.90	47.72	48.00	282,243
07 Aug 19	47.16000 +0.66	47.40	46.52	47.28	270,639
06 Aug 19	46.50000 +0.52	47.30	45.80	45.90	228,261
05 Aug 19	45.98000 -2.94	48.00	45.96	47.98	353,478
02 Aug 19	48.92000 -2.63	51.25	48.92	50.95	233,484
01 Aug 19	51.55000 +0.60	51.75	50.45	50.90	191,412
31 Jul 19	50.95000 +0.35	51.50	49.84	50.40	201,348
30 Jul 19	50.60000 -1.80	52.65	50.15	52.65	236,890
29 Jul 19	52.40000 -0.55	53.45	52.20	52.95	141,778
26 Jul 19	52.95000 -0.50	54.30	52.15	54.00	282,837
25 Jul 19	53.45000 -1.30	55.70	53.45	55.20	180,704
24 Jul 19	54.75000 +1.45	55.00	53.45	53.55	126,135
23 Jul 19	53.30000 -0.50	54.25	52.85	54.20	177,127
22 Jul 19	53.80000 +0.45	53.85	52.70	53.30	122,710
19 Jul 19	53.35000 +0.55	53.35	52.55	53.00	156,054
18 Jul 19	52.80000 -1.00	53.00	52.15	53.00	160,809
17 Jul 19	53.80000 +0.10	54.00	53.25	53.65	162,296
16 Jul 19	53.70000 -1.80	55.80	52.65	55.80	348,516
15 Jul 19	55.50000 +0.05	56.15	54.90	55.50	134,193
12 Jul 19	55.45000 -0.15	55.75	54.70	55.50	117,316
11 Jul 19	55.60000 -0.45	56.55	55.30	56.55	141,557
10 Jul 19	56.05000 +0.00	56.80	55.60	56.00	179,383
09 Jul 19	56.05000 +0.20	56.15	55.05	55.05	154,259
08 Jul 19	55.85000 +0.05	56.25	55.35	55.80	120,549
05 Jul 19	55.80000 -0.80	57.10	55.30	56.60	222,684
04 Jul 19	56.60000 -0.70	57.95	55.40	57.60	166,439
03 Jul 19	57.30000 +0.50	57.80	56.30	57.00	183,840
02 Jul 19	56.80000 +0.75	57.75	56.25	56.30	266,958
01 Jul 19	56.05000 +3.10	56.05	53.85	55.45	293,137
28 Jun 19	52.95000 -94.85	53.20	50.30	50.50	313,787
27 Jun 19	147.79980 +6.60	147.80	141.80	142.00	292,128
26 Jun 19	141.19991 -0.80	142.40	139.50	141.20	166,980
25 Jun 19	141.99989 +1.90	142.90	138.60	138.60	209,877
24 Jun 19	140.09990 +1.30	141.40	139.20	139.40	150,162
21 Jun 19	138.79990 -1.90	141.70	136.90	141.70	583,594
20 Jun 19	140.69991 +2.30	144.50	139.00	139.00	211,728
19 Jun 19	138.39990 -0.10	139.00	135.30	139.00	201,189
18 Jun 19	138.49989 +3.50	138.80	133.70	133.70	184,263
17 Jun 19	134.99989 +0.70	135.80	133.10	134.00	136,275
14 Jun 19	134.29990 -4.30	138.40	134.10	138.30	226,854
13 Jun 19	138.59990 -0.10	140.30	137.70	138.70	86,562
12 Jun 19	138.69991 -0.80	139.10	137.20	139.10	169,134
11 Jun 19	139.49989 +0.90	141.70	138.90	140.70	149,847
07 Jun 19	138.59990 +2.20	139.90	136.60	136.60	144,957
06 Jun 19	136.39990 -1.10	139.40	136.10	138.70	115,890
05 Jun 19	137.49989 +2.20	140.60	134.90	136.10	206,304
04 Jun 19	135.29990 -1.60	136.70	132.00	133.60	258,087
03 Jun 19	136.89990 -0.40	138.20	134.50	135.50	179,367
31 May 19	137.29990 -0.60	138.00	134.30	136.80	243,189
30 May 19	137.89990 +0.60	139.00	136.90	137.60	166,422
29 May 19	137.29990 -6.80	142.30	136.00	142.30	380,697
28 May 19	144.09979 +0.40	145.60	142.80	144.80	203,058
27 May 19	143.69991 -2.10	148.40	143.50	147.20	100,167
24 May 19	145.79980 +2.60	147.20	144.10	145.30	168,804
23 May 19	143.19991 -7.20	149.90	143.20	149.90	239,361
22 May 19	150.39980 +1.50	151.60	148.30	148.30	197,166
21 May 19	148.89980 +3.90	149.30	144.90	144.90	171,828
20 May 19	144.99980 -4.50	148.60	144.30	148.00	197,949
17 May 19	149.49980 -0.60	150.40	147.80	149.20	142,485
16 May 19	150.09979 +7.10	150.10	143.40	143.60	255,546
15 May 19	142.99989 -0.50	145.00	140.20	144.20	189,816
14 May 19	143.49989 +5.10	143.90	138.10	138.10	245,985
13 May 19	138.39990 -6.60	147.30	137.20	146.10	368,868
10 May 19	144.99980 +2.30	148.50	145.00	145.00	141,612
09 May 19	142.69991 -4.40	147.50	141.40	147.00	259,842
08 May 19	147.09979 +1.80	147.80	143.20	145.10	231,144
07 May 19	145.29980 -4.90	153.00	145.30	151.70	326,541
06 May 19	150.19980 -2.40	151.00	145.10	146.60	234,831
03 May 19	152.59979 +0.70	155.10	151.00	154.60	322,812
02 May 19	151.89980 -12.60	166.00	151.40	165.80	559,120
30 Apr 19	164.49980 +8.80	170.00	159.80	160.00	595,717
29 Apr 19	155.69980 +1.00	156.00	154.20	154.40	146,124
26 Apr 19	154.69980 -3.50	158.50	153.80	158.40	249,843
25 Apr 19	158.19980 -0.80	161.30	157.30	160.60	253,389
24 Apr 19	158.99980 +3.00	161.40	156.50	156.50	290,520
23 Apr 19	155.99980 +4.10	156.50	152.30	152.30	259,461
18 Apr 19	151.89980 +1.90	151.90	149.00	150.50	201,417
17 Apr 19	149.99980 -3.20	152.90	150.00	152.90	174,375
16 Apr 19	153.19980 +0.10	154.10	151.90	153.10	110,709
15 Apr 19	153.09979 +0.80	154.00	151.40	153.00	106,479
12 Apr 19	152.29980 +1.60	153.00	150.60	151.20	198,663
11 Apr 19	150.69980 +0.70	152.10	149.20	150.20	170,253
10 Apr 19	149.99980 +0.50	151.30	147.90	148.90	251,436
09 Apr 19	149.49980 -3.60	153.10	149.50	152.60	201,153
08 Apr 19	153.09979 -0.40	153.70	152.10	152.40	140,949
05 Apr 19	153.49980 +1.20	153.60	150.20	151.50	164,967
04 Apr 19	152.29980 -1.70	156.40	151.30	154.20	245,238
03 Apr 19	153.99980 +0.90	154.90	151.80	153.80	198,933
02 Apr 19	153.09979 +0.20	155.30	152.00	153.40	256,407
01 Apr 19	152.89980 +0.90	154.30	149.70	152.00	428,754
29 Mar 19	151.99980 +14.50	152.00	139.00	139.00	568,918
28 Mar 19	137.49989 +1.70	139.60	134.70	135.40	211,668
27 Mar 19	135.79990 -1.20	137.90	135.10	136.70	169,110
26 Mar 19	136.99989 +2.60	137.20	133.90	135.20	201,417
25 Mar 19	134.39990 -0.30	134.70	131.50	132.80	159,861
22 Mar 19	134.69991 -0.30	137.40	133.80	136.00	198,297
21 Mar 19	134.99989 -2.20	137.50	134.80	137.50	246,021
20 Mar 19	137.19991 -0.60	139.30	137.20	137.70	136,290
19 Mar 19	137.79990 +2.90	137.80	135.00	135.40	129,159
18 Mar 19	134.89990 -1.60	139.20	134.10	137.00	161,775
15 Mar 19	136.49989 +1.40	137.10	134.40	134.40	284,064
14 Mar 19	135.09990 -2.00	136.90	133.80	136.20	245,622
13 Mar 19	137.09990 +4.10	137.10	132.20	133.00	209,487
12 Mar 19	132.99989 +0.00	134.10	132.30	133.40	158,724
11 Mar 19	132.99989 +0.60	134.30	131.90	133.40	141,705
08 Mar 19	132.39990 +1.00	132.80	128.50	129.70	140,973
07 Mar 19	131.39990 -1.40	133.50	130.90	133.00	193,404
06 Mar 19	132.79990 -0.90	134.50	132.80	133.60	158,007
05 Mar 19	133.69991 -0.10	133.90	131.80	133.50	199,293
04 Mar 19	133.79990 +1.90	134.00	131.80	133.30	175,395
01 Mar 19	131.89990 +3.50	132.30	128.60	128.60	469,566
28 Feb 19	128.39990 +1.80	128.40	125.20	125.20	174,492
27 Feb 19	126.59990 -2.10	128.80	126.00	128.80	186,606
26 Feb 19	128.69991 +2.10	129.00	125.30	126.40	201,051
25 Feb 19	126.59990 +0.70	128.20	125.70	126.90	186,492
22 Feb 19	125.89990 +2.40	126.50	124.00	124.00	154,350
21 Feb 19	123.49990 -0.20	125.60	122.90	124.70	205,608
20 Feb 19	123.69990 -0.30	125.80	122.90	124.60	160,122
19 Feb 19	123.99990 -0.50	125.30	123.30	124.30	132,516
18 Feb 19	124.49990 +0.60	125.40	123.00	124.40	252,642
15 Feb 19	123.89990 +0.80	124.00	119.80	123.10	273,012
14 Feb 19	123.09990 +3.40	124.10	120.60	121.70	310,545
13 Feb 19	119.69990 +0.90	121.20	119.10	119.90	275,013
12 Feb 19	118.79990 -0.40	121.90	118.10	120.50	210,714
11 Feb 19	119.19990 +1.00	121.30	118.70	120.00	177,378
08 Feb 19	118.19990 -1.20	120.60	116.30	118.90	242,223
07 Feb 19	119.39990 -3.10	122.90	118.90	121.60	304,659
06 Feb 19	122.49990 -2.00	127.10	121.80	125.60	404,766
05 Feb 19	124.49990 +4.00	125.70	120.30	121.00	348,450
04 Feb 19	120.49990 +5.80	120.90	114.70	114.70	454,851
01 Feb 19	114.69990 +2.80	116.30	112.50	113.00	292,173
31 Jan 19	111.89990 -0.90	115.40	111.30	113.70	319,836
30 Jan 19	112.79990 +3.70	113.30	109.70	110.20	305,745
29 Jan 19	109.09990 +1.30	109.60	106.50	107.30	310,245
28 Jan 19	107.79990 -2.60	111.20	107.20	110.50	201,207
25 Jan 19	110.39990 +0.90	111.20	109.70	110.00	278,625
24 Jan 19	109.49990 +1.00	110.00	108.40	109.00	269,802
23 Jan 19	108.49990 +0.20	108.90	106.20	107.00	202,614
22 Jan 19	108.29990 -2.40	111.20	107.70	110.50	217,467
21 Jan 19	110.69990 +1.50	111.40	108.70	110.30	123,672
18 Jan 19	109.19990 +5.40	110.10	105.10	105.50	271,263
17 Jan 19	103.79990 -0.30	105.00	103.20	104.50	126,873
16 Jan 19	104.09990 +1.80	105.10	102.50	103.60	153,828
15 Jan 19	102.29990 +2.30	102.80	100.80	101.60	156,120
14 Jan 19	99.99990 -4.30	103.80	99.75	102.90	196,764
11 Jan 19	104.29990 +0.00	105.30	103.70	104.90	334,584
10 Jan 19	104.29990 -0.60	105.20	102.80	104.60	198,630
09 Jan 19	104.89990 +4.30	105.60	102.10	102.20	313,017
08 Jan 19	100.59990 +1.85	101.40	98.40	98.75	249,564
07 Jan 19	98.74990 +2.70	99.30	96.65	97.60	216,681
04 Jan 19	96.04990 +4.80	96.75	92.90	92.90	264,534
03 Jan 19	91.24990 -4.25	94.85	91.00	94.85	326,544
02 Jan 19	95.49990 -0.25	97.75	94.55	96.25	457,326
28 Dec 18	95.74990 +1.95	96.40	94.55	95.35	213,705
27 Dec 18	93.79990 +2.00	95.40	91.45	91.80	398,823
21 Dec 18	91.79990 -0.65	94.55	91.00	91.70	422,925
20 Dec 18	92.44990 -2.65	94.75	91.70	93.40	367,716
19 Dec 18	95.09990 +3.45	95.75	90.60	91.20	480,118
18 Dec 18	91.64990 -4.90	94.55	89.70	91.65	635,911
17 Dec 18	96.54990 -4.75	101.40	95.70	101.40	307,908
14 Dec 18	101.29990 -1.50	102.90	100.80	101.30	219,687
13 Dec 18	102.79990 +0.20	105.40	100.70	102.80	218,004
12 Dec 18	102.59990 +1.80	103.60	100.80	102.00	331,098
11 Dec 18	100.79990 +2.45	102.50	98.35	99.00	278,262
10 Dec 18	98.34990 -1.75	100.60	97.75	98.55	258,378
07 Dec 18	100.09990 -0.10	104.50	99.75	101.30	272,928
06 Dec 18	100.19990 -1.80	101.60	97.90	99.65	393,027
05 Dec 18	101.99990 -1.70	102.80	98.65	101.90	324,813
04 Dec 18	103.69990 -7.90	111.00	103.20	110.90	375,000
03 Dec 18	111.59990 +4.50	113.50	109.40	110.50	244,296
30 Nov 18	107.09990 +0.10	108.30	106.10	107.80	192,012
29 Nov 18	106.99990 +1.10	111.70	106.90	107.30	275,973
28 Nov 18	105.89990 +2.80	106.60	103.30	103.30	210,474
27 Nov 18	103.09990 -0.90	104.90	102.10	104.60	180,930
26 Nov 18	103.99990 +3.70	104.50	101.00	101.00	303,675
23 Nov 18	100.29990 +0.60	101.40	98.30	99.25	300,609
22 Nov 18	99.69990 -2.90	102.70	99.45	102.20	235,365
21 Nov 18	102.59990 +3.05	103.30	99.00	100.40	357,141
20 Nov 18	99.54990 -8.35	105.60	93.80	105.40	915,304
19 Nov 18	107.89990 -3.00	112.00	107.90	110.30	200,955
16 Nov 18	110.89990 +1.50	112.60	109.30	109.90	180,750
15 Nov 18	109.39990 -0.90	113.20	108.80	110.30	262,272
14 Nov 18	110.29990 +0.00	112.10	104.60	109.30	307,689
13 Nov 18	110.29990 -1.20	112.30	107.40	112.20	288,036
12 Nov 18	111.49990 -4.20	116.70	111.10	116.60	323,205
09 Nov 18	115.69990 -0.30	117.80	113.20	115.10	209,937
08 Nov 18	115.99990 +3.10	118.70	113.60	113.60	330,801
07 Nov 18	112.89990 +0.30	113.20	110.70	113.20	230,217
06 Nov 18	112.59990 +1.60	113.50	110.00	112.00	201,270
05 Nov 18	110.99990 -4.80	115.80	110.70	115.80	236,382
02 Nov 18	115.79990 +2.70	119.20	114.80	114.90	478,228
01 Nov 18	113.09990 -3.00	115.90	108.50	114.80	357,219
31 Oct 18	116.09990 +2.80	116.70	113.50	114.40	396,552
30 Oct 18	113.29990 -0.70	119.00	109.30	118.90	381,531
29 Oct 18	113.99990 +3.10	118.30	114.00	114.50	342,462
26 Oct 18	110.89990 -6.90	116.30	109.20	116.00	420,963
25 Oct 18	117.79990 +0.10	118.50	112.10	115.40	371,067
24 Oct 18	117.69990 -3.40	123.60	115.10	122.10	336,804
23 Oct 18	121.09990 -2.50	124.70	117.50	120.90	422,574
22 Oct 18	123.59990 -2.60	127.10	122.50	126.80	157,839
19 Oct 18	126.19990 +1.50	127.50	123.80	126.00	401,808
18 Oct 18	124.69990 +0.80	127.00	121.80	124.00	354,456
17 Oct 18	123.89990 +2.60	126.40	122.20	122.50	427,068
16 Oct 18	121.29990 +6.30	122.00	114.70	114.90	317,769
15 Oct 18	114.99990 -0.10	117.70	112.70	117.00	253,095
12 Oct 18	115.09990 +3.40	116.80	112.50	114.90	498,514
11 Oct 18	111.69990 +1.00	114.50	104.10	105.50	654,553
10 Oct 18	110.69990 -9.40	121.60	110.70	119.70	551,464
09 Oct 18	120.09990 +0.40	121.60	117.20	119.60	383,118
08 Oct 18	119.69990 -5.40	125.20	119.40	125.00	415,812
05 Oct 18	125.09990 -3.20	131.30	123.40	127.00	288,099
04 Oct 18	128.29990 -5.20	135.40	127.50	133.50	387,777
02 Oct 18	133.49989 +4.20	133.60	127.30	128.70	333,402
01 Oct 18	129.29990 +3.30	130.60	126.20	126.20	321,354
28 Sep 18	125.99990 -1.80	129.60	125.50	128.00	373,725
27 Sep 18	127.79990 -7.50	135.60	126.70	135.10	438,828
26 Sep 18	135.29990 -0.20	138.20	133.40	135.90	306,126
25 Sep 18	135.49989 +9.90	136.00	126.00	126.00	656,197
24 Sep 18	125.59990 +1.30	129.00	123.20	123.60	383,592
21 Sep 18	124.29990 -3.20	131.90	122.10	128.00	1,714,052
20 Sep 18	127.49990 -18.70	145.80	126.30	145.80	1,018,417
19 Sep 18	146.19980 -7.20	154.00	145.40	154.00	370,566
18 Sep 18	153.39980 +5.00	154.80	147.60	149.10	311,790
17 Sep 18	148.39980 +1.60	149.90	145.10	147.10	136,413
14 Sep 18	146.79980 +0.30	148.00	145.40	148.00	164,109
13 Sep 18	146.49980 +0.60	150.30	145.10	146.40	303,138
12 Sep 18	145.89980 +3.00	147.00	143.50	143.50	168,852
11 Sep 18	142.89990 -0.90	144.50	140.60	144.30	181,353
10 Sep 18	143.79990 +7.70	144.00	135.50	135.60	199,284
07 Sep 18	136.09990 -1.00	138.10	135.00	138.00	165,813
06 Sep 18	137.09990 +0.70	139.10	134.80	136.10	124,284
05 Sep 18	136.39990 -6.10	142.70	136.40	142.50	204,072
04 Sep 18	142.49989 -0.20	144.10	141.30	143.90	159,282
03 Sep 18	142.69991 +1.30	145.40	141.00	141.00	190,584
31 Aug 18	141.39990 -0.50	143.20	139.20	141.80	165,822
30 Aug 18	141.89990 -0.50	143.70	141.30	142.60	114,426
29 Aug 18	142.39990 +2.70	143.40	139.30	142.00	187,374
28 Aug 18	139.69991 -1.00	141.10	137.50	141.00	156,264
27 Aug 18	140.69991 +5.60	140.90	136.10	136.10	163,044
24 Aug 18	135.09990 +2.80	135.30	132.40	132.40	133,281
23 Aug 18	132.29990 +1.80	132.40	130.10	130.80	136,563
22 Aug 18	130.49989 -0.20	130.50	129.10	129.90	116,307
21 Aug 18	130.69991 +3.00	131.20	127.00	127.80	123,855
20 Aug 18	127.69990 +0.80	128.40	125.90	127.00	122,118
17 Aug 18	126.89990 +1.10	128.70	125.20	126.20	147,270
16 Aug 18	125.79990 -0.20	128.80	125.60	127.20	234,753
15 Aug 18	125.99990 -5.10	131.70	124.90	131.70	193,491
14 Aug 18	131.09990 +3.90	131.70	127.90	127.90	225,804
13 Aug 18	127.19990 +1.50	127.60	124.30	124.60	72,612
10 Aug 18	125.69990 +0.40	126.70	124.30	125.10	112,659
09 Aug 18	125.29990 +2.20	125.60	122.20	122.70	102,090
08 Aug 18	123.09990 -2.30	125.10	122.00	125.10	119,895
07 Aug 18	125.39990 +1.80	125.60	123.60	124.00	116,118
06 Aug 18	123.59990 -0.40	124.70	122.60	124.60	120,945
03 Aug 18	123.99990 +3.60	124.30	120.50	121.20	119,334
02 Aug 18	120.39990 -0.60	121.80	119.00	120.00	86,688
01 Aug 18	120.99990 +2.20	122.50	118.50	119.40	208,359
31 Jul 18	118.79990 -3.70	123.80	118.50	122.80	204,375
30 Jul 18	122.49990 -3.50	127.60	122.20	126.20	200,364
27 Jul 18	125.99990 +11.40	132.60	116.00	116.00	661,588
26 Jul 18	114.59990 -0.20	116.00	112.20	115.40	277,734
25 Jul 18	114.79990 -1.20	116.30	114.00	116.10	134,799
24 Jul 18	115.99990 +0.90	118.10	115.90	116.20	141,882
23 Jul 18	115.09990 -1.00	116.90	113.90	115.80	127,251
20 Jul 18	116.09990 -0.80	118.30	115.10	117.50	84,651
19 Jul 18	116.89990 -0.70	118.00	115.80	118.00	96,315
18 Jul 18	117.59990 -1.40	121.10	116.70	119.80	151,587
17 Jul 18	118.99990 +5.10	119.70	114.40	115.20	207,867
16 Jul 18	113.89990 +6.10	114.30	108.00	108.50	206,760
13 Jul 18	107.79990 +0.20	108.60	107.00	107.50	62,070
12 Jul 18	107.59990 -0.40	109.50	106.20	108.70	326,997
11 Jul 18	107.99990 +0.70	108.80	106.10	106.50	107,400
10 Jul 18	107.29990 +1.40	107.80	105.70	105.90	71,700
09 Jul 18	105.89990 +2.10	106.70	104.10	104.10	85,278
06 Jul 18	103.79990 +1.00	105.30	102.80	103.50	84,537
05 Jul 18	102.79990 +2.10	103.10	100.50	100.50	62,193
04 Jul 18	100.69990 -2.60	103.00	100.40	102.90	42,804
03 Jul 18	103.29990 +2.00	104.40	102.10	102.10	115,170
02 Jul 18	101.29990 -1.80	102.10	100.50	101.10	90,933
29 Jun 18	103.09990 +3.00	103.30	101.00	101.00	73,641
28 Jun 18	100.09990 -2.90	103.20	99.15	102.50	129,162
27 Jun 18	102.99990 +0.30	104.40	101.40	102.70	99,819
26 Jun 18	102.69990 +2.80	103.10	99.15	99.90	99,927
25 Jun 18	99.89990 -2.10	102.60	99.90	102.10	85,152
22 Jun 18	101.99990 -0.80	103.60	101.70	102.30	80,952
21 Jun 18	102.79990 -2.00	104.90	101.70	104.90	102,774
20 Jun 18	104.79990 +1.40	105.80	103.20	104.00	89,418
19 Jun 18	103.39990 -1.70	103.80	101.80	103.00	120,132
18 Jun 18	105.09990 +0.00	106.30	102.80	104.60	169,740
15 Jun 18	105.09990 -3.20	108.80	105.10	108.80	728,632
14 Jun 18	108.29990 +0.30	109.00	107.50	107.90	165,723
13 Jun 18	107.99990 +0.60	108.50	106.80	107.20	213,693
12 Jun 18	107.39990 +0.80	108.50	106.40	107.30	75,108
11 Jun 18	106.59990 +1.30	108.00	105.40	106.30	108,411
08 Jun 18	105.29990 +0.80	105.70	102.20	103.80	124,431
07 Jun 18	104.49990 -1.90	107.40	103.00	107.10	169,455
06 Jun 18	106.39990 +1.10	106.40	105.00	105.40	99,870
05 Jun 18	105.29990 +0.40	106.50	104.20	105.20	162,768
04 Jun 18	104.89990 +1.60	105.20	102.90	104.00	134,247
01 Jun 18	103.29990 -0.50	105.00	102.70	104.20	119,355
31 May 18	103.79990 +1.20	103.80	101.00	102.50	166,782
30 May 18	102.59990 +0.50	102.90	101.40	102.00	122,004
29 May 18	102.09990 -2.20	104.10	101.10	104.10	191,907
28 May 18	104.29990 -0.60	105.10	103.90	105.10	60,390
25 May 18	104.89990 +0.40	105.80	104.00	104.80	127,458
24 May 18	104.49990 -1.00	106.70	103.90	105.50	112,737
23 May 18	105.49990 -2.10	108.10	104.60	108.00	107,103
22 May 18	107.59990 +1.00	109.10	106.50	108.70	146,037
18 May 18	106.59990 -0.90	109.60	105.50	108.00	217,020
17 May 18	107.49990 -1.70	110.40	107.30	109.50	128,439
16 May 18	109.19990 -1.50	111.00	108.90	111.00	171,987
15 May 18	110.69990 +5.00	111.00	105.60	105.60	393,369
14 May 18	105.69990 -2.30	108.30	105.20	108.00	166,086
11 May 18	107.99990 -2.00	110.80	107.70	110.30	97,380
10 May 18	109.99990 +1.00	110.50	108.30	109.30	119,151
09 May 18	108.99990 +0.50	109.40	108.20	108.60	152,733
08 May 18	108.49990 +0.00	108.90	107.00	108.50	223,344
07 May 18	108.49990 +1.50	109.00	106.50	107.40	146,466
04 May 18	106.99990 +0.70	107.60	105.80	106.90	108,678
03 May 18	106.29990 +0.70	106.60	104.50	105.50	139,248
02 May 18	105.59990 +5.80	106.50	100.70	100.70	345,021
30 Apr 18	99.79990 -1.30	101.40	97.75	101.30	239,580
27 Apr 18	101.09990 +3.85	101.40	95.25	95.75	317,622
26 Apr 18	97.24990 +2.15	97.85	95.10	95.10	136,119
25 Apr 18	95.09990 -2.95	97.45	94.10	97.10	192,072
24 Apr 18	98.04990 +0.35	99.10	97.15	97.80	155,853
23 Apr 18	97.69990 -0.25	98.75	97.25	98.35	146,652
20 Apr 18	97.94990 -1.10	99.10	97.25	99.10	152,367
19 Apr 18	99.04990 -0.95	100.70	98.80	100.30	206,157
18 Apr 18	99.99990 -0.40	101.50	97.60	100.80	347,190
17 Apr 18	100.39990 +4.40	101.00	95.00	96.50	277,173
16 Apr 18	95.99990 +0.15	97.85	95.35	96.00	131,760
13 Apr 18	95.84990 +0.40	96.20	94.40	96.00	179,667
12 Apr 18	95.44990 -1.45	97.05	94.70	96.85	157,062
11 Apr 18	96.89990 +1.25	97.30	95.05	95.50	500,203
10 Apr 18	95.64990 +1.00	96.85	94.50	95.70	243,858
09 Apr 18	94.64990 -0.10	96.40	93.75	94.90	184,629
06 Apr 18	94.74990 +2.30	94.75	91.30	92.10	305,244
05 Apr 18	92.44990 +4.65	93.35	89.40	90.20	319,401
04 Apr 18	87.79990 +0.00	88.55	85.75	86.25	206,622
03 Apr 18	87.79990 -3.20	89.05	85.50	89.00	256,362
29 Mar 18	90.99990 +8.85	93.50	82.25	82.25	528,421
28 Mar 18	82.14990 -1.90	83.60	81.95	83.30	165,852
27 Mar 18	84.04990 +1.95	84.50	83.50	84.50	175,056
26 Mar 18	82.09990 -1.40	84.30	82.00	83.45	85,089
23 Mar 18	83.49990 -1.10	84.30	82.45	83.00	147,678
22 Mar 18	84.59990 -3.25	87.65	84.30	87.40	137,406
21 Mar 18	87.84990 +0.40	88.10	86.40	87.60	67,464
20 Mar 18	87.44990 -0.70	88.65	86.40	88.50	157,956
19 Mar 18	88.14990 +0.60	88.15	86.15	87.50	124,869
16 Mar 18	87.54990 -1.45	89.75	87.55	89.75	152,139
15 Mar 18	88.99990 +0.70	90.70	88.20	88.90	156,717
14 Mar 18	88.29990 +0.10	89.35	87.95	88.10	118,803
13 Mar 18	88.19990 -0.70	90.40	88.00	89.05	160,452
12 Mar 18	88.89990 +2.25	89.60	87.35	87.50	146,634
09 Mar 18	86.64990 +0.90	86.65	85.40	85.65	118,779
08 Mar 18	85.74990 +2.55	86.80	83.35	83.35	209,187
07 Mar 18	83.19990 +0.20	83.25	81.75	82.65	139,872
06 Mar 18	82.99990 +1.60	83.70	81.75	82.80	132,942
05 Mar 18	81.39990 +1.05	82.45	79.95	80.00	158,385
02 Mar 18	80.34990 -2.40	81.85	79.45	81.70	174,609
01 Mar 18	82.74990 -1.65	85.45	82.35	85.05	226,002
28 Feb 18	84.39990 +1.25	84.55	82.30	82.60	100,197
27 Feb 18	83.14990 +0.85	83.35	81.55	82.70	78,948
26 Feb 18	82.29990 +1.35	83.50	81.10	81.50	124,680
23 Feb 18	80.94990 +1.10	81.35	79.25	80.50	106,983
22 Feb 18	79.84990 -0.70	80.65	78.75	80.00	155,418
21 Feb 18	80.54990 +0.50	80.55	78.75	79.95	78,942
20 Feb 18	80.04990 +1.60	80.05	78.30	78.60	117,954
19 Feb 18	78.44990 -0.50	79.10	78.05	79.00	67,719
16 Feb 18	78.94990 +1.75	79.00	77.50	77.70	69,450
15 Feb 18	77.19990 +0.85	78.30	76.45	77.30	97,668
14 Feb 18	76.34990 +2.00	76.50	74.70	74.75	137,169
13 Feb 18	74.34990 +0.20	74.75	73.80	74.20	94,779
12 Feb 18	74.14990 +1.75	74.75	72.25	72.40	131,934
09 Feb 18	72.39990 -2.30	75.40	72.15	74.10	196,425
08 Feb 18	74.69990 -2.40	77.60	74.35	76.80	191,610
07 Feb 18	77.09990 +3.35	77.10	73.75	74.80	205,164
06 Feb 18	73.74990 -2.00	75.10	70.50	72.00	333,072
05 Feb 18	75.74990 -1.00	76.85	73.90	76.00	212,490
02 Feb 18	76.74990 -4.10	80.50	76.75	80.50	210,591
01 Feb 18	80.84990 +1.60	82.05	79.35	79.40	151,305
31 Jan 18	79.24990 -0.05	80.10	78.85	79.25	101,061
30 Jan 18	79.29990 -0.95	81.10	78.75	79.80	117,201
29 Jan 18	80.24990 +0.35	80.70	78.80	80.20	117,432
26 Jan 18	79.89990 -1.75	81.80	78.95	81.70	249,138
25 Jan 18	81.64990 -0.30	83.25	80.60	81.75	139,281
24 Jan 18	81.94990 -2.50	85.00	81.95	84.70	129,690
23 Jan 18	84.44990 +3.75	84.70	81.30	81.40	468,567
22 Jan 18	80.69990 +1.85	80.90	78.75	78.75	94,089
19 Jan 18	78.84990 +1.55	78.85	77.30	77.45	172,761
18 Jan 18	77.29990 +1.00	77.50	76.50	76.85	81,927
17 Jan 18	76.29990 -0.65	77.10	76.05	77.00	66,339
16 Jan 18	76.94990 -0.40	77.65	76.10	77.55	58,710
15 Jan 18	77.34990 -0.25	77.90	76.90	77.80	55,776
12 Jan 18	77.59990 -0.60	78.35	76.85	78.35	56,334
11 Jan 18	78.19990 +0.45	79.35	77.85	77.95	97,851
10 Jan 18	77.74990 -0.50	78.35	76.90	78.30	124,584
09 Jan 18	78.24990 +1.30	78.40	77.05	77.05	93,117
08 Jan 18	76.94990 -0.20	77.70	76.80	77.10	125,904
05 Jan 18	77.14990 +0.10	77.65	76.95	77.55	60,993
04 Jan 18	77.04990 +0.15	77.70	76.65	76.70	89,235
03 Jan 18	76.89990 +2.40	76.95	75.05	75.05	99,312
02 Jan 18	74.49990 -0.34	75.55	73.70	74.85	125,376
29 Dec 17	74.83990 +0.54	74.84	74.14	74.14	37,029
28 Dec 17	74.29990 +0.15	75.37	73.88	74.00	84,219
27 Dec 17	74.14990 -0.05	74.15	73.79	73.79	147,195
22 Dec 17	74.19990 +0.45	74.64	73.24	73.24	64,935
21 Dec 17	73.74990 -1.15	75.38	73.25	75.34	187,629
20 Dec 17	74.89990 -1.01	76.10	74.89	75.99	98,526
19 Dec 17	75.90990 -0.12	76.78	75.31	76.15	131,307
18 Dec 17	76.02990 +0.13	76.20	75.84	75.87	153,657
15 Dec 17	75.89990 +0.11	76.05	75.39	75.39	182,352
14 Dec 17	75.78990 -0.33	76.12	75.22	76.03	102,498
13 Dec 17	76.11990 +0.27	76.12	75.50	75.66	121,674
12 Dec 17	75.84990 -0.03	76.02	75.61	76.00	103,137
11 Dec 17	75.87990 -0.02	76.12	75.15	75.15	99,789
08 Dec 17	75.89990 +0.00	76.50	75.68	76.49	152,865
07 Dec 17	75.89990 -1.44	77.92	75.07	77.65	135,915
06 Dec 17	77.33990 -1.41	78.33	76.85	78.33	117,927
05 Dec 17	78.74990 -1.25	80.20	77.79	80.07	101,985
04 Dec 17	79.99990 +0.06	81.31	79.88	81.21	95,046
01 Dec 17	79.93990 -0.32	80.83	79.20	80.68	138,915
30 Nov 17	80.25990 -0.06	80.75	78.49	80.16	167,868
29 Nov 17	80.31990 -0.43	82.42	80.32	81.50	139,476
28 Nov 17	80.74990 +0.99	80.76	79.59	79.91	40,233
27 Nov 17	79.75990 -1.17	81.09	79.55	80.98	51,573
24 Nov 17	80.92990 +0.38	81.56	80.19	80.50	45,309
23 Nov 17	80.54990 -0.40	81.45	80.16	80.92	43,428
22 Nov 17	80.94990 +0.05	81.66	80.64	81.09	87,816
21 Nov 17	80.89990 +1.78	80.90	78.08	79.10	108,738
20 Nov 17	79.11990 +1.74	79.12	76.66	77.58	86,970
17 Nov 17	77.37990 +0.28	77.95	76.42	77.18	112,161
16 Nov 17	77.09990 +1.13	77.34	75.89	76.23	195,168
15 Nov 17	75.96990 -0.77	76.79	74.77	76.76	154,311
14 Nov 17	76.73990 -0.05	78.45	76.70	77.34	155,769
13 Nov 17	76.78990 -1.32	78.30	76.23	78.26	92,853
10 Nov 17	78.10990 +1.51	78.57	76.61	76.65	100,596
09 Nov 17	76.59990 -3.58	80.51	76.59	80.51	119,379
08 Nov 17	80.17990 +0.00	80.98	79.60	80.11	77,142
07 Nov 17	80.17990 -1.86	82.49	79.90	82.34	88,143
06 Nov 17	82.03990 +2.14	82.04	80.00	80.40	164,976
03 Nov 17	79.89990 -0.06	80.42	79.24	80.20	121,341
02 Nov 17	79.95990 -3.04	82.89	79.75	82.89	272,937
01 Nov 17	82.99990 +6.37	83.34	77.16	77.39	448,605
30 Oct 17	76.62990 +0.03	77.26	75.91	76.49	128,445
27 Oct 17	76.59990 -1.00	77.49	74.06	77.39	209,646
26 Oct 17	77.59990 +0.75	77.78	76.72	76.88	114,438
25 Oct 17	76.84990 +1.42	77.12	75.00	75.34	154,839
24 Oct 17	75.42990 -2.77	78.74	75.12	78.00	270,192
23 Oct 17	78.19990 -0.60	79.53	77.55	78.80	125,595
20 Oct 17	78.79990 +1.19	78.90	77.93	78.56	102,993
19 Oct 17	77.60990 -0.37	78.24	77.30	77.80	119,085
18 Oct 17	77.97990 +0.12	78.47	77.39	78.00	94,617
17 Oct 17	77.85990 -0.19	78.72	77.39	78.10	150,582
16 Oct 17	78.04990 -0.39	78.74	77.90	78.46	140,094
13 Oct 17	78.43990 +1.65	79.19	76.59	76.80	149,508
12 Oct 17	76.78990 +0.25	76.79	75.93	76.49	101,742
11 Oct 17	76.53990 +1.14	76.54	75.15	75.25	87,759
10 Oct 17	75.39990 +0.20	75.73	75.02	75.18	95,862
09 Oct 17	75.19990 +0.75	75.52	74.39	74.87	87,615
06 Oct 17	74.44990 +0.75	74.45	73.26	73.48	112,095
05 Oct 17	73.69990 +0.56	74.17	72.62	73.24	136,323
04 Oct 17	73.13990 +1.40	73.23	71.64	72.55	150,006
02 Oct 17	71.73990 +2.97	71.74	69.07	69.10	180,660
29 Sep 17	68.76990 +1.08	69.35	67.38	67.38	87,741
28 Sep 17	67.68990 +0.90	67.69	66.74	66.82	59,376
27 Sep 17	66.78990 -0.95	67.37	65.83	67.18	94,617
26 Sep 17	67.73990 -1.26	68.83	67.15	68.83	59,340
25 Sep 17	68.99990 +0.23	69.37	68.39	68.85	99,219
22 Sep 17	68.76990 +1.14	68.78	67.27	67.35	64,704
21 Sep 17	67.62990 -0.35	68.00	67.06	68.00	57,210
20 Sep 17	67.97990 -0.45	68.40	67.76	68.37	47,430
19 Sep 17	68.42990 +0.33	68.58	67.15	68.10	110,880
18 Sep 17	68.09990 +1.40	68.26	66.58	66.58	92,358
15 Sep 17	66.69990 +0.90	66.80	65.14	65.15	182,202
14 Sep 17	65.79990 +0.09	65.85	65.33	65.33	178,335
13 Sep 17	65.70990 +0.53	65.71	64.86	65.14	133,053
12 Sep 17	65.17990 +0.18	65.55	64.89	65.00	77,544
11 Sep 17	64.99990 +0.47	65.11	64.49	64.70	80,637
08 Sep 17	64.52990 +0.05	64.78	63.78	63.83	62,697
07 Sep 17	64.47990 +0.89	64.48	63.42	64.00	78,744
06 Sep 17	63.58990 +0.42	64.20	63.07	63.30	50,883
05 Sep 17	63.16990 -0.47	64.24	62.96	63.65	71,904
04 Sep 17	63.63990 -0.59	64.24	63.41	64.24	51,027
01 Sep 17	64.22990 +0.26	64.97	64.10	64.10	112,140
31 Aug 17	63.96990 +0.44	64.34	62.56	62.56	85,053
30 Aug 17	63.52990 +0.50	63.92	63.28	63.39	34,332
29 Aug 17	63.02990 -0.76	63.34	61.99	63.25	85,860
28 Aug 17	63.78990 -0.54	64.25	63.31	64.25	37,893
25 Aug 17	64.32990 +0.57	64.55	63.72	63.77	102,687
24 Aug 17	63.75990 -0.91	64.53	63.70	64.28	61,860
23 Aug 17	64.66990 -0.08	65.25	64.22	64.87	88,845
22 Aug 17	64.74990 +0.19	64.85	64.32	64.56	42,864
21 Aug 17	64.55990 -0.38	64.94	64.31	64.91	37,896
18 Aug 17	64.93990 -0.58	65.25	63.83	65.25	46,746
17 Aug 17	65.51990 +0.27	66.25	64.79	65.02	101,979
16 Aug 17	65.24990 +0.29	66.00	64.06	65.16	140,220
15 Aug 17	64.95990 +0.33	65.30	64.12	64.59	69,186
14 Aug 17	64.62990 +1.45	65.00	63.15	63.28	100,797
11 Aug 17	63.17990 -0.63	63.50	62.20	63.46	81,873
10 Aug 17	63.80990 -0.99	65.08	63.81	65.08	57,378
09 Aug 17	64.79990 -0.16	64.99	63.55	64.70	79,719
08 Aug 17	64.95990 -0.45	65.67	64.90	65.53	62,238
07 Aug 17	65.40990 -1.03	66.44	64.89	66.44	85,749
04 Aug 17	66.43990 +1.19	66.60	65.00	65.35	151,251
03 Aug 17	65.24990 +0.24	65.75	64.86	64.96	102,354
02 Aug 17	65.00990 -0.53	66.04	64.83	65.25	128,385
01 Aug 17	65.53990 -0.14	67.82	64.69	65.75	223,347
31 Jul 17	65.67990 -3.74	68.28	64.02	67.39	498,112
28 Jul 17	69.41990 +3.58	69.80	60.34	62.10	663,763
27 Jul 17	65.83990 +1.02	65.90	64.58	64.84	88,686
26 Jul 17	64.81990 +0.35	65.27	64.20	64.48	69,315
25 Jul 17	64.46990 -0.29	65.70	63.97	64.80	114,855
24 Jul 17	64.75990 +0.46	64.76	63.55	64.00	142,038
21 Jul 17	64.29990 -0.57	65.59	63.53	64.87	91,437
20 Jul 17	64.86990 -0.32	65.64	64.17	65.39	73,572
19 Jul 17	65.18990 +0.64	66.06	64.70	64.74	95,784
18 Jul 17	64.54990 -0.91	65.33	64.16	65.33	54,324
17 Jul 17	65.45990 +0.08	65.80	65.11	65.50	58,047
14 Jul 17	65.37990 -0.25	66.13	64.91	65.81	39,867
13 Jul 17	65.62990 +0.75	65.90	64.77	65.03	99,663
12 Jul 17	64.87990 +0.20	65.07	63.97	64.99	147,675
11 Jul 17	64.67990 -0.56	66.11	64.51	65.65	78,999
10 Jul 17	65.23990 -0.19	66.25	64.54	66.24	149,466
07 Jul 17	65.42990 +0.24	65.59	64.89	65.20	98,928
06 Jul 17	65.18990 -0.36	65.89	64.72	65.89	143,211
05 Jul 17	65.54990 +0.55	66.11	64.40	64.79	87,789
04 Jul 17	64.99990 -0.86	65.41	64.30	65.30	98,901
03 Jul 17	65.85990 +0.66	66.08	65.37	66.08	113,217
30 Jun 17	65.19990 +1.83	66.04	62.96	63.26	221,796
29 Jun 17	63.36990 -1.61	65.44	62.56	65.44	186,801
28 Jun 17	64.97990 -1.62	65.79	64.22	65.00	185,085
27 Jun 17	66.59990 -1.20	68.22	66.17	68.03	78,198
26 Jun 17	67.79990 -0.07	68.23	67.04	68.23	214,521
23 Jun 17	67.86990 -0.90	68.71	67.50	68.71	68,376
22 Jun 17	68.76990 +0.85	68.77	67.74	68.04	115,128
21 Jun 17	67.91990 -2.12	69.75	67.37	69.75	112,605
20 Jun 17	70.03990 +1.29	70.35	68.95	68.96	161,151
19 Jun 17	68.74990 +0.83	70.44	68.40	68.55	138,027
16 Jun 17	67.91990 +0.84	68.96	67.10	67.11	240,015
15 Jun 17	67.07990 -1.19	68.34	66.71	68.34	122,763
14 Jun 17	68.26990 -0.03	69.14	68.00	68.45	125,847
13 Jun 17	68.29990 +0.84	68.73	67.47	67.47	111,330
12 Jun 17	67.45990 -2.82	70.11	66.79	70.11	278,298
09 Jun 17	70.27990 +0.50	70.68	69.84	69.90	88,881
08 Jun 17	69.77990 +0.03	69.86	69.15	69.68	76,086
07 Jun 17	69.74990 -0.66	70.17	69.27	70.17	92,727
06 Jun 17	70.40990 -0.41	70.80	69.13	70.80	156,132
02 Jun 17	70.81990 +1.04	71.23	69.82	69.95	154,311
01 Jun 17	69.77990 +0.19	70.21	69.30	69.59	218,235
31 May 17	69.58990 -0.51	70.31	69.28	70.31	329,157
30 May 17	70.09990 +0.30	71.25	69.20	69.76	199,305
29 May 17	69.79990 +0.18	70.04	69.17	69.81	134,199
26 May 17	69.61990 +1.22	70.52	67.95	68.46	241,080
25 May 17	68.39990 +0.54	68.54	67.29	68.24	141,375
24 May 17	67.85990 +1.86	68.41	66.05	66.05	274,704
23 May 17	65.99990 +0.65	66.40	64.90	65.37	167,016
22 May 17	65.34990 +1.22	65.46	63.70	64.36	210,453
19 May 17	64.12990 +1.13	64.36	63.02	63.22	162,609
18 May 17	62.99990 +0.66	63.07	61.41	61.79	151,902
17 May 17	62.33990 -1.93	64.49	62.14	63.76	108,732
16 May 17	64.26990 +0.71	64.41	63.40	63.71	195,600
15 May 17	63.55990 +1.12	63.56	62.78	62.78	126,975
12 May 17	62.43990 +0.20	62.76	62.00	62.20	98,670
11 May 17	62.23990 -0.27	62.37	61.93	62.16	88,476
10 May 17	62.50990 +0.31	62.73	61.93	62.09	72,321
09 May 17	62.19990 -0.03	62.77	61.85	62.20	197,256
08 May 17	62.22990 +0.23	62.39	61.74	62.33	109,995
05 May 17	61.99990 -0.28	62.48	61.66	61.94	121,197
04 May 17	62.27990 -0.02	62.50	61.70	62.50	100,932
03 May 17	62.29990 -0.32	62.49	60.68	62.16	289,794
02 May 17	62.61990 -0.38	63.49	62.50	63.04	240,831
28 Apr 17	62.99990 +3.10	63.20	59.39	59.39	379,440
27 Apr 17	59.89990 +0.88	59.90	58.51	58.99	315,852
26 Apr 17	59.01990 +0.93	59.24	57.59	57.95	274,305
25 Apr 17	58.08990 +0.24	58.29	57.54	57.60	135,981
24 Apr 17	57.84990 +2.13	57.95	55.82	56.17	173,541
21 Apr 17	55.71990 -0.27	56.33	55.43	56.23	114,384
20 Apr 17	55.98990 +0.67	56.36	54.66	55.04	119,094
19 Apr 17	55.31990 -0.05	55.83	54.23	55.28	152,382
18 Apr 17	55.36990 -0.54	56.50	55.37	56.00	133,671
13 Apr 17	55.90990 -0.66	56.62	55.56	56.40	106,044
12 Apr 17	56.56990 +0.63	57.00	56.01	56.01	126,831
11 Apr 17	55.93990 -1.00	56.96	55.56	56.96	117,237
10 Apr 17	56.93990 +0.34	57.12	56.45	56.80	128,871
07 Apr 17	56.59990 +0.69	56.60	55.38	55.70	115,371
06 Apr 17	55.90990 -0.59	56.44	55.74	56.32	132,243
05 Apr 17	56.49990 -0.02	56.80	56.06	56.75	180,984
04 Apr 17	56.51990 +0.81	56.79	55.47	55.81	196,767
03 Apr 17	55.70990 -0.52	57.29	55.55	56.19	389,544
31 Mar 17	56.22990 +4.77	57.14	51.81	52.40	950,353
30 Mar 17	51.45990 +0.29	51.65	50.89	50.89	206,151
29 Mar 17	51.16990 +0.17	51.41	50.75	51.41	122,532
28 Mar 17	50.99990 +0.63	51.43	50.29	50.41	145,527
27 Mar 17	50.36990 -0.58	50.82	50.25	50.61	54,258
24 Mar 17	50.94990 +0.25	51.00	50.32	50.95	99,654
23 Mar 17	50.69990 +0.62	51.17	49.66	50.21	155,484
22 Mar 17	50.07990 -0.39	50.50	49.50	50.00	194,226
21 Mar 17	50.46990 -1.00	51.57	50.30	51.51	158,442
20 Mar 17	51.46990 +0.61	51.90	50.70	50.70	263,955
17 Mar 17	50.85990 -0.08	51.00	50.53	50.84	238,956
16 Mar 17	50.93990 +0.24	51.49	50.64	50.89	200,799
15 Mar 17	50.69990 +0.08	50.70	50.38	50.62	229,734
14 Mar 17	50.61990 +0.14	50.87	50.25	50.47	154,587
13 Mar 17	50.47990 -0.25	50.75	49.19	50.59	252,909
10 Mar 17	50.72990 +0.42	51.07	50.15	50.35	209,616
09 Mar 17	50.30990 -0.72	51.07	50.07	50.78	176,958
08 Mar 17	51.02990 +0.00	51.57	50.72	50.95	147,645
07 Mar 17	51.02990 +0.58	51.31	50.32	50.57	205,893
06 Mar 17	50.44990 -0.45	51.00	50.21	50.75	244,227
03 Mar 17	50.89990 -0.26	51.02	50.37	50.88	177,465
02 Mar 17	51.15990 -0.44	51.69	50.99	51.69	117,180
01 Mar 17	51.59990 +0.49	51.78	50.98	51.55	146,616
28 Feb 17	51.10990 +0.04	51.31	50.48	51.27	123,960
27 Feb 17	51.06990 +0.49	51.28	50.55	50.90	129,474
24 Feb 17	50.57990 -0.07	50.82	49.89	50.44	271,872
23 Feb 17	50.64990 -0.58	51.22	50.56	51.22	270,936
22 Feb 17	51.22990 -0.34	51.80	50.92	51.68	154,188
21 Feb 17	51.56990 +0.18	51.66	51.20	51.46	128,778
20 Feb 17	51.38990 +0.05	51.80	50.65	51.60	179,058
17 Feb 17	51.33990 -0.01	51.67	50.91	51.25	150,051
16 Feb 17	51.34990 +0.01	51.70	50.61	51.40	187,677
15 Feb 17	51.33990 -1.33	52.94	51.21	52.94	203,034
14 Feb 17	52.66990 +2.76	54.62	52.11	53.06	716,485
13 Feb 17	49.90490 +1.06	50.61	48.89	49.17	286,572
10 Feb 17	48.84990 +0.27	49.26	48.40	48.87	186,585
09 Feb 17	48.57990 -0.43	49.43	48.27	49.24	212,298
08 Feb 17	49.00490 +0.53	49.09	48.10	48.50	221,106
07 Feb 17	48.47490 +0.55	49.11	47.53	47.96	308,406
06 Feb 17	47.92000 -0.38	48.71	47.74	48.63	240,096
03 Feb 17	48.29990 +0.26	48.44	47.63	48.20	220,914
02 Feb 17	48.04490 +0.12	49.07	48.00	48.88	415,977
01 Feb 17	47.92500 +0.65	48.07	47.03	47.50	280,872
31 Jan 17	47.28000 -2.30	49.93	47.16	49.68	686,776
30 Jan 17	49.57990 -0.35	50.77	48.60	49.85	690,763
27 Jan 17	49.92990 -2.83	52.93	49.93	52.65	546,448
26 Jan 17	52.75990 -0.48	53.55	52.22	53.04	163,101
25 Jan 17	53.23990 +0.64	53.79	52.78	53.05	191,976
24 Jan 17	52.59990 +0.23	53.07	52.18	52.55	107,682
23 Jan 17	52.36990 -1.19	53.34	52.22	53.31	194,652
20 Jan 17	53.55990 -1.45	55.30	53.32	55.09	215,517
19 Jan 17	55.00990 +0.55	55.05	54.11	54.50	242,421
18 Jan 17	54.45990 +0.06	54.70	54.25	54.70	121,443
17 Jan 17	54.39990 -0.30	55.15	54.25	55.10	140,295
16 Jan 17	54.69990 +2.05	55.10	52.51	52.59	223,614
13 Jan 17	52.64990 +0.53	52.86	51.40	51.75	128,157
12 Jan 17	52.11990 -0.41	52.45	51.93	52.43	56,700
11 Jan 17	52.52990 -0.16	52.87	52.06	52.80	108,261
10 Jan 17	52.68990 -1.01	53.88	52.48	53.70	122,697
09 Jan 17	53.69990 +1.24	54.17	52.38	52.46	178,896
06 Jan 17	52.45990 +0.39	52.72	51.74	52.20	85,098
05 Jan 17	52.06990 -0.75	52.94	51.82	52.77	131,697
04 Jan 17	52.81990 -0.73	53.97	52.44	53.51	167,181
03 Jan 17	53.54990 -0.91	54.71	53.36	54.50	115,428
02 Jan 17	54.45990 -0.80	55.60	54.29	55.20	64,893
30 Dec 16	55.25990 +0.64	55.29	54.54	54.60	55,308
29 Dec 16	54.61990 +0.15	54.70	54.20	54.45	84,474
28 Dec 16	54.46990 +0.91	54.49	53.41	53.58	100,461
27 Dec 16	53.55990 +0.57	53.92	52.99	52.99	62,436
23 Dec 16	52.98990 +2.09	53.20	50.65	50.84	276,132
22 Dec 16	50.89990 -0.29	51.50	50.26	51.50	131,916
21 Dec 16	51.18990 -0.04	51.69	50.55	50.68	105,693
20 Dec 16	51.22990 -0.46	52.00	51.14	51.80	62,508
19 Dec 16	51.68990 +0.42	52.00	50.69	50.69	166,512
16 Dec 16	51.26990 -0.61	51.80	50.77	51.38	146,058
15 Dec 16	51.87990 +0.26	52.00	51.32	51.65	98,331
14 Dec 16	51.61990 -0.27	52.00	51.62	51.76	53,319
13 Dec 16	51.88990 -0.41	52.44	51.77	52.44	76,602
12 Dec 16	52.29990 -0.03	52.47	51.94	52.10	54,189
09 Dec 16	52.32990 +0.32	52.50	51.77	51.77	62,412
08 Dec 16	52.00990 -0.04	52.34	51.87	52.05	51,798
07 Dec 16	52.04990 +0.05	52.38	51.60	52.10	80,349
06 Dec 16	51.99990 +0.10	52.10	51.47	52.06	104,610
05 Dec 16	51.89990 +1.07	52.50	50.42	50.78	110,919
02 Dec 16	50.82990 -0.37	51.21	49.11	50.56	220,920
01 Dec 16	51.19990 -1.05	52.47	50.63	52.34	148,101
30 Nov 16	52.24990 -0.47	53.40	52.19	53.19	81,468
29 Nov 16	52.71990 -0.13	53.00	52.21	53.00	45,015
28 Nov 16	52.84990 -1.11	53.61	52.80	53.55	59,340
25 Nov 16	53.95990 +0.01	54.60	53.82	54.35	31,731
24 Nov 16	53.94990 -0.11	54.12	53.50	54.12	42,492
23 Nov 16	54.05990 -0.64	55.03	53.79	54.72	47,553
22 Nov 16	54.69990 +0.35	54.90	54.29	54.80	84,024
21 Nov 16	54.34990 +0.55	54.42	53.49	53.49	87,876
18 Nov 16	53.79990 +0.31	54.13	53.31	53.50	131,685
17 Nov 16	53.48990 +0.10	53.93	53.13	53.26	68,013
16 Nov 16	53.38990 +0.74	53.85	52.47	52.48	66,849
15 Nov 16	52.64990 +0.69	52.92	51.72	51.72	90,303
14 Nov 16	51.95990 -0.14	52.61	51.72	52.30	72,678
11 Nov 16	52.09990 -1.05	53.68	51.92	53.30	66,447
10 Nov 16	53.14990 -1.68	55.83	53.15	55.28	74,523
09 Nov 16	54.82990 -0.29	55.16	52.50	52.50	110,232
08 Nov 16	55.11990 +0.60	55.29	54.59	54.69	47,046
07 Nov 16	54.51990 -0.04	55.50	53.64	55.33	115,572
04 Nov 16	54.55990 -0.27	54.66	54.20	54.50	136,854
03 Nov 16	54.82990 -0.05	55.53	54.29	55.21	99,345
02 Nov 16	54.87990 -1.10	56.00	54.88	55.32	99,540
01 Nov 16	55.97990 -0.82	56.85	55.59	56.85	76,989
31 Oct 16	56.79990 +0.76	56.85	55.72	56.03	75,123
28 Oct 16	56.03990 -0.35	57.65	55.31	57.02	87,051
27 Oct 16	56.38990 -0.22	56.53	55.44	56.12	85,185
26 Oct 16	56.60990 -0.98	57.62	56.00	57.61	81,396
25 Oct 16	57.58990 -0.32	58.05	57.14	57.73	71,334
24 Oct 16	57.90990 -0.09	58.32	57.80	58.08	27,951
21 Oct 16	57.99990 +0.10	58.25	57.81	57.90	69,099
20 Oct 16	57.89990 +0.07	58.17	57.67	58.17	70,560
19 Oct 16	57.82990 -0.07	57.93	57.50	57.93	54,171
18 Oct 16	57.89990 +0.83	58.31	57.32	57.52	60,501
17 Oct 16	57.06990 -0.28	57.95	56.96	57.64	73,791
14 Oct 16	57.34990 +0.31	57.69	57.20	57.32	68,598
13 Oct 16	57.03990 -0.63	57.60	57.00	57.39	98,571
12 Oct 16	57.66990 -0.36	58.15	57.31	57.86	97,785
11 Oct 16	58.02990 -0.48	59.42	57.90	58.56	162,969
10 Oct 16	58.50990 +3.80	59.50	54.97	55.19	337,017
07 Oct 16	54.70990 -0.11	55.80	54.50	55.80	186,987
06 Oct 16	54.81990 +0.14	55.12	54.53	55.00	40,860
05 Oct 16	54.67990 -0.67	55.16	54.47	55.16	91,470
04 Oct 16	55.34990 +0.80	55.89	54.53	54.69	83,940
30 Sep 16	54.54990 +0.19	54.58	53.60	53.75	89,040
29 Sep 16	54.35990 -0.16	55.11	54.00	54.90	53,706
28 Sep 16	54.51990 +0.44	54.73	54.13	54.26	49,710
27 Sep 16	54.07990 -0.08	54.28	53.80	54.20	69,168
26 Sep 16	54.15990 +0.21	54.24	53.69	53.90	49,341
23 Sep 16	53.94990 -0.51	54.40	53.69	54.40	39,330
22 Sep 16	54.45990 +1.42	54.70	53.29	53.60	136,548
21 Sep 16	53.03990 +0.08	53.37	52.98	53.00	93,417
20 Sep 16	52.95990 -0.64	53.72	52.29	53.23	140,472
19 Sep 16	53.59990 +0.41	53.87	53.25	53.77	65,976
16 Sep 16	53.18990 -1.16	54.41	53.19	54.08	172,611
15 Sep 16	54.34990 +0.17	54.51	53.43	54.00	57,258
14 Sep 16	54.17990 +0.47	54.99	53.86	54.19	71,235
13 Sep 16	53.70990 +0.19	54.20	53.49	53.80	83,745
12 Sep 16	53.51990 +0.14	53.73	51.55	52.36	180,276
09 Sep 16	53.37990 -1.42	55.06	52.59	54.51	109,371
08 Sep 16	54.79990 -0.26	55.34	54.79	55.22	124,572
07 Sep 16	55.05990 +0.96	55.41	54.07	54.15	142,827
06 Sep 16	54.09990 -0.74	54.85	53.69	54.33	84,762
05 Sep 16	54.83990 +0.69	55.32	53.62	53.62	81,084
02 Sep 16	54.14990 -0.35	54.60	53.64	54.18	88,587
01 Sep 16	54.49990 +1.14	54.70	53.20	53.30	161,328
31 Aug 16	53.35990 -1.17	54.49	53.20	54.01	79,215
30 Aug 16	54.52990 -0.07	55.20	54.44	54.53	86,658
29 Aug 16	54.59990 -0.13	54.70	53.85	54.45	38,220
26 Aug 16	54.72990 +0.52	55.19	53.67	54.00	95,553
25 Aug 16	54.20990 -0.42	54.86	54.20	54.50	62,835
24 Aug 16	54.62990 -0.62	55.09	54.56	55.08	49,719
23 Aug 16	55.24990 +0.36	55.81	54.89	55.00	109,635
22 Aug 16	54.88990 -0.07	55.47	54.30	55.05	62,604
19 Aug 16	54.95990 +0.05	55.39	54.51	55.39	55,038
18 Aug 16	54.90990 +0.42	55.50	54.65	55.01	65,826
17 Aug 16	54.48990 -1.21	55.79	54.17	55.75	102,192
16 Aug 16	55.69990 -0.16	55.99	55.03	55.62	154,848
15 Aug 16	55.85990 +0.86	55.92	54.66	55.00	116,484
12 Aug 16	54.99990 +0.00	55.33	54.63	54.73	114,000
11 Aug 16	54.99990 +0.10	55.62	54.53	55.28	89,778
10 Aug 16	54.89990 -0.66	56.00	54.37	55.50	143,793
09 Aug 16	55.55990 +0.96	55.63	54.52	54.88	100,029
08 Aug 16	54.59990 -1.26	56.24	54.12	56.24	100,473
05 Aug 16	55.85990 +0.03	56.05	55.41	56.02	100,164
04 Aug 16	55.82990 +2.29	55.83	53.54	53.62	171,459
03 Aug 16	53.53990 -3.61	55.85	53.51	55.60	315,186
02 Aug 16	57.14990 -0.56	57.94	56.78	57.94	76,176
01 Aug 16	57.70990 +1.45	57.91	56.36	56.39	149,871
29 Jul 16	56.25990 -0.94	57.90	55.52	57.90	244,038
28 Jul 16	57.19990 +0.62	57.20	56.01	56.60	128,286
27 Jul 16	56.57990 +1.07	56.84	55.95	56.05	144,531
26 Jul 16	55.50990 +0.73	56.31	55.00	55.00	135,777
25 Jul 16	54.77990 +1.26	54.78	53.29	53.30	125,055
22 Jul 16	53.51990 +0.30	53.61	52.60	53.20	95,394
21 Jul 16	53.21990 -0.27	53.80	52.70	53.80	86,094
20 Jul 16	53.48990 +1.98	53.92	51.87	52.03	83,277
19 Jul 16	51.50990 +0.17	51.83	50.42	51.42	89,859
18 Jul 16	51.33990 +1.23	51.63	50.04	50.55	56,124
15 Jul 16	50.10990 -1.43	51.67	49.14	51.51	127,197
14 Jul 16	51.53990 +0.69	52.86	50.84	51.14	211,221
13 Jul 16	50.84990 +0.76	50.92	49.68	50.00	91,344
12 Jul 16	50.08990 -0.39	50.80	50.04	50.80	69,897
11 Jul 16	50.47990 +1.86	50.88	48.86	48.86	113,271
08 Jul 16	48.61990 +0.33	48.89	48.00	48.25	98,289
07 Jul 16	48.29490 +0.55	48.68	47.73	47.73	120,270
06 Jul 16	47.74500 -0.50	48.12	47.23	47.95	106,959
05 Jul 16	48.24490 -0.75	49.12	47.90	48.80	100,449
04 Jul 16	48.99490 -0.32	49.78	48.70	49.78	80,796
01 Jul 16	49.31490 +0.81	49.31	48.48	48.72	112,983
30 Jun 16	48.49990 -0.15	48.90	48.20	48.69	120,624
29 Jun 16	48.64490 +0.67	48.81	47.58	47.85	180,693
28 Jun 16	47.97500 +0.78	48.74	47.80	48.05	173,247
27 Jun 16	47.19500 -3.41	50.69	46.96	50.44	184,518
24 Jun 16	50.60990 -0.40	51.15	43.00	44.02	472,149
23 Jun 16	51.00990 +1.01	51.26	50.00	50.41	126,159
22 Jun 16	49.99490 -0.44	51.00	49.99	51.00	177,345
21 Jun 16	50.43990 -0.50	51.22	49.97	51.22	141,960
20 Jun 16	50.93990 +1.93	51.06	49.50	49.50	144,492
17 Jun 16	49.00490 -1.19	50.78	48.90	50.78	195,654
16 Jun 16	50.19990 -0.43	50.77	49.71	49.71	110,898
15 Jun 16	50.62990 +0.24	51.27	50.10	50.46	166,929
14 Jun 16	50.38990 -0.36	50.76	49.48	49.98	198,501
13 Jun 16	50.74990 -1.51	51.12	47.50	50.00	377,520
10 Jun 16	52.25990 -1.49	53.79	52.11	53.55	124,608
09 Jun 16	53.74990 -0.26	54.19	53.50	54.18	83,742
08 Jun 16	54.00990 +0.02	54.19	53.34	54.03	120,285
07 Jun 16	53.98990 +0.42	54.20	53.50	54.07	100,005
06 Jun 16	53.56990 -0.03	53.86	53.10	53.60	90,717
03 Jun 16	53.59990 +0.31	54.25	53.09	53.40	171,573
02 Jun 16	53.28990 +0.09	53.50	52.87	53.01	132,705
01 Jun 16	53.19990 +1.04	53.51	52.23	52.23	133,809
31 May 16	52.15990 -0.21	52.50	51.92	52.50	213,333
30 May 16	52.36990 +0.47	52.80	51.63	52.47	116,301
27 May 16	51.89990 +0.12	52.10	51.45	51.58	68,556
26 May 16	51.77990 +0.08	52.42	51.63	51.80	114,144
25 May 16	51.69990 +0.19	52.00	51.41	51.88	102,657
24 May 16	51.50990 +0.01	52.03	50.84	51.62	120,018
23 May 16	51.49990 -0.04	51.78	51.22	51.58	86,394
20 May 16	51.53990 +1.66	52.50	50.50	50.50	310,512
19 May 16	49.87990 -0.25	50.29	49.30	50.14	146,274
18 May 16	50.12990 -0.59	51.20	49.89	50.60	141,927
17 May 16	50.71990 +1.87	50.72	49.29	49.44	209,061
13 May 16	48.84990 +0.35	49.18	47.81	48.22	149,097
12 May 16	48.49490 -0.55	49.31	48.49	48.85	80,385
11 May 16	49.03990 +0.28	49.44	48.60	48.90	83,334
10 May 16	48.75490 +0.68	48.88	47.51	48.50	65,352
09 May 16	48.07990 +0.02	48.76	48.00	48.13	114,744
06 May 16	48.05990 +0.66	48.52	47.21	47.35	183,966
05 May 16	47.40000 +0.40	47.44	46.79	47.21	106,104
04 May 16	47.00000 -0.29	47.39	46.76	46.96	149,532
03 May 16	47.29500 -1.30	48.26	46.69	48.23	253,191
02 May 16	48.59990 -0.20	49.88	48.52	49.00	199,272
29 Apr 16	48.79990 +0.41	49.23	48.41	48.88	127,167
28 Apr 16	48.38990 +0.80	48.69	47.20	47.89	140,361
27 Apr 16	47.59000 +1.60	48.10	45.42	45.93	147,774
26 Apr 16	45.99500 -0.81	47.37	45.83	47.30	88,848
25 Apr 16	46.80500 +0.28	47.04	46.21	46.65	68,529
22 Apr 16	46.52000 +0.31	47.27	45.79	46.24	89,052
21 Apr 16	46.21000 -0.69	46.90	45.80	46.90	72,726
20 Apr 16	46.90000 -0.59	47.72	46.65	47.54	106,044
19 Apr 16	47.49000 +0.21	48.09	46.72	47.88	158,964
18 Apr 16	47.28500 +0.84	47.58	46.00	46.00	147,696
15 Apr 16	46.44500 +0.20	47.10	46.01	46.01	220,866
14 Apr 16	46.24500 +0.98	46.42	45.28	45.81	145,143
13 Apr 16	45.26500 +0.90	45.38	44.78	44.83	179,166
12 Apr 16	44.36500 +0.18	44.56	43.26	44.38	94,257
11 Apr 16	44.19000 +0.05	44.67	43.72	43.90	60,723
08 Apr 16	44.14000 -0.64	45.00	43.96	45.00	74,841
07 Apr 16	44.78000 +0.49	45.40	44.22	44.50	127,572
06 Apr 16	44.29500 +0.59	44.42	43.18	43.78	87,672
05 Apr 16	43.70000 -0.31	43.87	42.80	43.43	101,415
04 Apr 16	44.00500 +0.28	44.62	43.50	43.92	130,410
01 Apr 16	43.73000 +1.28	44.04	41.95	41.95	162,441
31 Mar 16	42.45000 -0.47	44.74	42.16	43.75	317,217
30 Mar 16	42.92000 +0.01	43.74	42.22	43.10	127,500
29 Mar 16	42.90500 +0.82	42.92	41.79	42.56	93,891
24 Mar 16	42.08000 -0.20	42.78	41.81	41.92	91,629
23 Mar 16	42.28000 +0.42	42.44	41.72	41.86	85,398
22 Mar 16	41.86000 +0.49	41.99	40.71	41.33	119,013
21 Mar 16	41.36500 -0.39	41.88	41.10	41.36	148,227
18 Mar 16	41.75500 +1.76	41.88	39.63	39.63	397,041
17 Mar 16	40.00000 -0.53	40.69	39.49	40.66	77,175
16 Mar 16	40.53500 -0.06	40.74	40.11	40.33	73,668
15 Mar 16	40.59000 +0.49	40.69	39.90	40.34	64,170
14 Mar 16	40.10500 +0.81	40.55	39.59	39.85	149,976
11 Mar 16	39.30000 +0.93	39.44	38.51	38.59	100,737
10 Mar 16	38.37000 +0.01	39.78	38.21	38.46	127,338
09 Mar 16	38.35500 -0.28	39.10	38.34	39.10	63,345
08 Mar 16	38.63500 -0.55	39.10	38.10	39.00	110,991
07 Mar 16	39.18500 -0.49	39.74	38.77	39.38	157,188
04 Mar 16	39.68000 +0.25	40.15	39.25	39.25	117,294
03 Mar 16	39.43000 -0.56	40.14	39.37	40.01	106,617
02 Mar 16	39.99000 -0.77	41.01	39.65	40.80	177,066
01 Mar 16	40.76000 +0.81	40.80	39.60	39.60	164,097
29 Feb 16	39.95000 +0.46	40.01	38.60	39.65	146,580
26 Feb 16	39.49000 -0.08	40.15	38.92	39.96	100,206
25 Feb 16	39.57500 +1.29	39.83	38.95	39.04	114,645
24 Feb 16	38.28500 -1.23	39.81	38.00	39.38	215,577
23 Feb 16	39.51500 -0.12	39.89	38.87	39.71	97,509
22 Feb 16	39.63000 -0.39	40.90	39.51	40.20	166,935
19 Feb 16	40.02000 +0.12	40.43	39.08	39.42	187,086
18 Feb 16	39.90500 +0.93	39.90	38.46	39.01	264,273
17 Feb 16	38.97000 +1.50	39.08	37.60	37.92	181,263
16 Feb 16	37.47000 +0.10	38.00	36.47	38.00	222,981
15 Feb 16	37.37000 +1.28	38.85	37.01	38.46	212,319
12 Feb 16	36.09000 +1.81	36.17	34.33	34.50	323,649
11 Feb 16	34.28000 -1.58	35.60	33.54	35.14	336,129
10 Feb 16	35.86000 +0.99	36.47	34.56	34.78	284,232
09 Feb 16	34.86500 -0.12	35.21	33.39	34.01	531,931
08 Feb 16	34.98500 -3.63	38.41	34.77	38.38	425,901
05 Feb 16	38.61000 -2.74	41.15	38.54	40.89	244,959
04 Feb 16	41.35500 -0.68	42.51	40.79	42.51	159,849
03 Feb 16	42.03500 +0.03	42.93	40.66	41.34	189,924
02 Feb 16	42.00000 -0.33	43.67	41.58	43.50	291,402
01 Feb 16	42.32500 +0.38	42.62	41.63	41.94	158,826
29 Jan 16	41.95000 +1.73	41.95	40.47	40.47	195,306
28 Jan 16	40.22000 -1.31	41.47	40.13	41.33	92,847
27 Jan 16	41.53000 +0.25	41.76	40.67	41.30	106,620
26 Jan 16	41.28000 +0.03	41.50	40.25	40.60	150,438
25 Jan 16	41.25000 +0.38	41.53	40.63	41.35	180,687
22 Jan 16	40.87000 +1.53	40.97	39.71	40.50	176,673
21 Jan 16	39.34000 +0.67	39.81	38.54	38.80	152,742
20 Jan 16	38.66500 -1.95	39.72	38.08	39.32	229,080
19 Jan 16	40.62000 +2.67	40.84	38.67	38.67	257,334
18 Jan 16	37.95000 -0.02	38.23	36.70	37.37	368,535
15 Jan 16	37.97500 -2.80	41.07	37.65	40.45	354,618
14 Jan 16	40.77500 -1.80	42.22	40.26	42.20	390,225
13 Jan 16	42.57500 -0.17	43.88	42.47	43.34	157,059
12 Jan 16	42.75000 +0.95	42.88	41.73	42.38	134,166
11 Jan 16	41.80000 -0.20	42.38	40.90	41.39	197,211
08 Jan 16	42.00000 -0.40	43.03	41.36	41.49	389,400
07 Jan 16	42.39500 -1.33	43.49	40.31	41.26	558,274
06 Jan 16	43.72500 -1.07	44.50	43.17	44.05	173,640
05 Jan 16	44.79000 -0.21	45.28	44.06	45.24	190,230
04 Jan 16	45.00000 -1.03	46.24	43.91	45.35	270,909
30 Dec 15	46.02500 +0.17	46.35	45.46	46.33	53,943
29 Dec 15	45.85500 -0.03	47.48	45.78	46.15	240,030
28 Dec 15	45.89000 +0.30	46.04	44.76	45.30	96,321
23 Dec 15	45.59000 +0.64	45.67	44.46	44.97	120,006
22 Dec 15	44.95000 -0.83	46.28	44.35	46.28	129,981
21 Dec 15	45.78500 +0.78	46.61	44.81	45.00	180,498
18 Dec 15	45.00500 +0.32	45.10	43.15	43.92	213,240
17 Dec 15	44.69000 +0.74	45.65	44.44	44.60	123,453
16 Dec 15	43.95000 -0.12	44.65	43.66	44.02	128,115
15 Dec 15	44.07000 +1.56	44.31	42.53	42.88	162,882
14 Dec 15	42.50500 -0.66	43.63	41.78	43.50	136,590
11 Dec 15	43.17000 +0.22	43.60	42.30	42.75	154,212
10 Dec 15	42.94500 -2.02	44.35	42.40	44.35	240,381
09 Dec 15	44.96500 +1.38	45.19	43.57	44.25	217,461
08 Dec 15	43.59000 -1.60	45.75	43.13	45.75	139,803
07 Dec 15	45.18500 +0.38	46.02	44.83	45.80	196,953
04 Dec 15	44.80500 +1.35	44.87	43.29	43.78	165,105
03 Dec 15	43.46000 -0.81	44.49	42.05	44.49	237,723
02 Dec 15	44.27000 +0.76	44.80	43.63	44.05	301,131
01 Dec 15	43.51000 +1.57	43.70	41.44	41.90	556,144
30 Nov 15	41.93500 +0.94	41.94	41.17	41.30	194,835
27 Nov 15	41.00000 +0.32	41.13	40.10	40.57	76,884
26 Nov 15	40.68000 -0.29	41.05	40.48	41.00	61,443
25 Nov 15	40.97500 +0.68	41.02	39.94	39.94	102,273
24 Nov 15	40.29500 -0.23	40.55	39.72	40.55	89,124
23 Nov 15	40.52500 +0.48	40.84	39.74	40.17	91,629
20 Nov 15	40.04500 -0.29	40.58	39.72	40.58	89,565
19 Nov 15	40.33000 -0.73	42.01	40.12	41.56	163,095
18 Nov 15	41.06000 -0.12	41.17	40.54	41.04	94,584
17 Nov 15	41.18000 +0.61	41.39	40.69	41.06	182,208
16 Nov 15	40.57000 +0.59	40.80	39.25	39.53	178,158
13 Nov 15	39.98000 +0.52	40.05	39.33	39.68	128,850
12 Nov 15	39.46000 +0.17	40.21	39.30	39.42	243,801
11 Nov 15	39.29000 -1.31	41.40	38.28	41.06	344,031
10 Nov 15	40.60500 -1.32	42.13	40.44	42.10	294,744
09 Nov 15	41.92500 -0.66	43.04	41.71	42.55	149,514
06 Nov 15	42.58500 +0.26	42.76	41.65	42.42	142,110
05 Nov 15	42.32500 +1.54	42.33	40.92	41.00	137,130
04 Nov 15	40.78500 -0.73	42.00	40.54	42.00	245,085
03 Nov 15	41.51500 +0.38	41.92	40.80	41.60	242,046
02 Nov 15	41.13500 +1.88	41.13	39.15	39.20	364,272
30 Oct 15	39.25000 +2.06	39.81	38.10	38.51	411,768
29 Oct 15	37.19500 +0.33	37.26	36.46	37.00	175,620
28 Oct 15	36.87000 -0.59	37.91	36.30	37.90	224,745
27 Oct 15	37.45500 -0.22	38.12	37.29	37.83	235,689
26 Oct 15	37.68000 -0.49	39.15	37.40	38.81	240,990
23 Oct 15	38.16500 +0.21	38.97	37.99	38.06	171,486
22 Oct 15	37.96000 -1.23	39.35	37.21	39.10	376,065
21 Oct 15	39.18500 +0.39	39.67	38.79	39.04	176,406
20 Oct 15	38.80000 -0.35	39.15	38.52	39.15	178,341
19 Oct 15	39.14500 +1.35	39.27	37.79	37.79	223,719
16 Oct 15	37.79000 +0.49	38.17	37.35	37.35	167,301
15 Oct 15	37.30000 +0.86	37.40	36.76	37.02	162,135
14 Oct 15	36.44000 -0.46	37.12	36.19	36.97	115,164
13 Oct 15	36.90000 -0.79	38.10	36.72	38.10	116,160
12 Oct 15	37.69500 +1.20	37.72	36.90	37.10	217,824
09 Oct 15	36.49500 -0.81	37.87	36.37	37.74	186,882
08 Oct 15	37.30000 +0.30	37.58	36.14	37.30	221,364
07 Oct 15	37.00000 +0.90	38.83	36.05	36.19	569,110
06 Oct 15	36.09500 +0.01	36.69	35.60	36.08	183,747
05 Oct 15	36.08000 +2.62	36.15	34.18	34.29	282,159
02 Oct 15	33.46000 -0.19	33.98	32.99	33.98	150,729
01 Oct 15	33.65000 +0.05	34.65	33.21	34.00	345,507
30 Sep 15	33.60000 +1.92	33.89	31.82	31.98	348,789
29 Sep 15	31.68000 +0.39	31.68	30.29	31.03	173,301
28 Sep 15	31.29000 -0.88	32.22	30.82	31.89	155,994
25 Sep 15	32.16500 +1.59	32.17	30.66	30.66	113,916
24 Sep 15	30.57500 +0.81	30.97	29.86	30.12	168,300
23 Sep 15	29.76500 -0.80	30.53	29.45	30.26	71,085
22 Sep 15	30.56500 -0.69	31.41	30.50	31.10	104,937
21 Sep 15	31.25500 +1.03	31.28	29.71	29.85	80,145
18 Sep 15	30.22000 +0.22	30.32	29.58	30.00	117,444
17 Sep 15	30.00000 +0.20	30.10	29.59	30.10	101,760
16 Sep 15	29.80000 +0.25	29.85	29.40	29.73	129,231
15 Sep 15	29.54500 -0.45	30.15	29.50	30.00	67,323
14 Sep 15	30.00000 +0.20	30.15	29.69	29.69	66,978
11 Sep 15	29.79500 -0.83	31.00	29.64	31.00	143,520
10 Sep 15	30.63000 +0.05	31.24	30.21	30.50	121,347
09 Sep 15	30.58000 +0.14	31.36	30.58	30.90	81,621
08 Sep 15	30.44000 -0.05	31.45	30.31	30.56	127,347
07 Sep 15	30.49000 +0.45	30.55	29.57	30.55	73,488
04 Sep 15	30.03500 -1.15	30.81	29.92	30.74	91,887
03 Sep 15	31.18500 +1.15	31.40	30.16	30.16	121,488
02 Sep 15	30.03000 +0.00	30.20	29.60	30.03	207,654
01 Sep 15	30.03500 -1.14	30.90	29.96	30.68	150,342
31 Aug 15	31.17000 +0.05	31.75	30.87	30.90	155,859
28 Aug 15	31.12000 -0.37	31.75	30.39	31.70	111,774
27 Aug 15	31.49000 +0.49	32.26	31.20	31.90	247,089
26 Aug 15	31.00000 -0.71	31.90	30.83	31.58	231,051
25 Aug 15	31.71000 +2.01	32.50	30.32	30.58	395,727
24 Aug 15	29.70000 -0.06	30.56	27.74	29.13	647,644
21 Aug 15	29.76000 +0.80	30.74	26.82	27.00	811,111
20 Aug 15	28.96500 -1.74	30.50	28.92	30.11	409,038
19 Aug 15	30.70500 -0.94	31.31	30.70	31.27	86,034
18 Aug 15	31.65000 +0.21	32.05	31.15	31.29	111,426
17 Aug 15	31.44000 -0.76	32.59	31.15	32.47	251,742
14 Aug 15	32.20000 -0.18	32.52	32.02	32.34	99,831
13 Aug 15	32.38000 +1.58	32.38	31.07	31.07	219,672
12 Aug 15	30.80000 -1.00	31.52	30.50	31.52	256,083
11 Aug 15	31.79500 -0.22	32.28	31.54	31.74	132,909
10 Aug 15	32.01500 +0.47	32.12	31.15	31.49	103,968
07 Aug 15	31.54000 -0.15	31.69	31.01	31.50	158,727
06 Aug 15	31.69500 -0.22	34.18	31.57	32.10	187,926
05 Aug 15	31.91500 +0.17	32.35	30.58	31.80	367,455
04 Aug 15	31.75000 -0.49	32.30	31.53	32.05	329,028
03 Aug 15	32.23500 -1.45	33.81	32.15	33.56	481,030
31 Jul 15	33.68500 -2.26	34.98	33.51	34.50	546,130
30 Jul 15	35.94500 +0.22	36.00	35.08	36.00	122,664
29 Jul 15	35.72000 +0.10	35.92	35.04	35.92	107,007
28 Jul 15	35.62000 +0.82	36.10	34.50	34.50	202,374
27 Jul 15	34.80000 -1.00	35.85	34.57	35.85	242,961
24 Jul 15	35.80000 +0.23	36.10	35.64	35.80	206,169
23 Jul 15	35.57000 -0.16	36.31	35.53	36.03	178,128
22 Jul 15	35.73000 -0.35	36.24	35.42	35.99	182,994
21 Jul 15	36.08000 -0.46	36.95	35.61	36.45	316,548
20 Jul 15	36.54000 +0.23	37.00	36.20	36.65	248,874
17 Jul 15	36.31500 +0.47	37.00	35.08	36.40	364,458
16 Jul 15	35.84500 +0.35	37.79	34.75	36.00	567,100
15 Jul 15	35.49000 +1.49	35.49	33.81	34.20	240,288
14 Jul 15	34.00000 -0.74	35.10	33.63	34.80	279,213
13 Jul 15	34.74500 +1.83	36.43	33.28	33.33	721,108
10 Jul 15	32.91000 +2.34	32.91	30.81	30.83	461,526
09 Jul 15	30.56500 +0.38	30.96	30.00	30.00	152,298
08 Jul 15	30.18500 -0.10	30.66	29.60	30.39	193,647
07 Jul 15	30.28500 -1.01	31.50	30.28	31.49	213,732
06 Jul 15	31.30000 +1.93	31.44	29.01	29.01	288,501
03 Jul 15	29.36500 -0.39	29.73	28.76	29.50	102,453
02 Jul 15	29.75000 -0.75	31.25	29.22	31.10	202,830
01 Jul 15	30.50000 +1.63	31.70	30.00	31.40	416,478
30 Jun 15	28.87000 -82.53	29.99	28.20	28.81	316,764
29 Jun 15	111.39990 -2.40	114.65	109.50	111.95	248,244
26 Jun 15	113.79990 -1.30	115.40	113.15	115.00	95,676
25 Jun 15	115.09980 +1.20	115.10	112.95	112.95	121,488
24 Jun 15	113.89980 -1.70	116.70	113.90	116.55	136,740
23 Jun 15	115.59990 +0.85	116.15	114.75	114.90	131,124
22 Jun 15	114.75000 +4.75	114.75	111.25	112.20	155,160
19 Jun 15	109.99980 -1.45	112.20	109.00	109.85	352,584
18 Jun 15	111.45000 +1.15	112.20	109.50	110.45	252,156
17 Jun 15	110.29980 +1.80	110.50	108.25	108.40	303,396
16 Jun 15	108.49980 +0.50	109.50	106.90	107.50	190,080
15 Jun 15	108.00000 +0.80	108.50	106.65	106.90	151,080
12 Jun 15	107.19990 +0.30	107.70	105.10	106.20	206,496
11 Jun 15	106.89990 -3.10	109.50	105.40	109.05	228,192
10 Jun 15	109.99980 +3.30	110.00	105.55	105.55	187,956
09 Jun 15	106.69980 -3.15	109.50	105.40	108.85	258,768
08 Jun 15	109.84980 -2.65	113.95	109.85	113.75	139,824
05 Jun 15	112.50000 -1.50	114.35	111.10	114.00	250,500
04 Jun 15	114.00000 -1.00	115.80	113.90	115.80	136,572
03 Jun 15	114.99990 -0.05	116.45	112.15	114.75	232,692
02 Jun 15	115.05000 +0.00	116.50	114.10	114.70	170,436
01 Jun 15	115.05000 -0.60	118.25	114.65	116.00	125,352
29 May 15	115.65000 -0.65	118.60	115.10	117.55	167,508
28 May 15	116.29980 -0.20	119.50	116.20	116.50	200,424
27 May 15	116.49990 +3.90	117.35	113.85	113.95	184,524
26 May 15	112.59990 -1.80	115.70	112.10	114.20	146,664
22 May 15	114.39990 -1.10	115.60	114.40	115.50	198,600
21 May 15	115.50000 +0.90	115.50	113.00	113.60	122,016
20 May 15	114.60000 -0.85	116.95	114.00	114.65	198,408
19 May 15	115.44990 +5.80	115.45	109.05	109.05	391,368
18 May 15	109.65000 -0.60	111.00	107.30	110.20	208,332
15 May 15	110.25000 -2.75	113.65	110.00	113.20	91,176
14 May 15	112.99980 +1.70	113.00	110.60	110.60	88,620
13 May 15	111.30000 -1.75	115.10	110.75	113.90	141,432
12 May 15	113.04990 -4.30	115.55	110.60	115.55	248,592
11 May 15	117.34980 +3.60	119.00	111.90	113.90	304,092
08 May 15	113.74980 +3.20	115.40	112.55	113.80	141,408
07 May 15	110.55000 -4.30	114.25	110.55	113.90	269,148
06 May 15	114.84990 +4.35	115.30	110.70	110.70	375,660
05 May 15	110.49990 -4.95	115.65	110.50	114.05	298,344
04 May 15	115.44990 -0.70	116.65	113.55	116.45	159,504
30 Apr 15	116.14980 +5.95	116.30	105.50	111.50	394,728
29 Apr 15	110.19990 -2.35	113.15	110.10	112.20	118,284
28 Apr 15	112.54980 +0.10	113.00	111.05	111.50	117,348
27 Apr 15	112.44990 +1.20	112.80	111.10	111.95	97,332
24 Apr 15	111.24990 +0.25	111.80	110.05	110.70	90,432
23 Apr 15	111.00000 -1.00	112.35	110.85	112.35	107,976
22 Apr 15	111.99990 +0.50	112.40	111.45	111.50	136,500
21 Apr 15	111.49980 +0.20	113.85	110.75	112.75	99,756
20 Apr 15	111.30000 +2.40	112.05	108.25	108.35	142,464
17 Apr 15	108.90000 -2.85	112.30	108.90	111.00	209,628
16 Apr 15	111.75000 -2.60	113.90	109.10	113.65	281,748
15 Apr 15	114.34980 -0.70	115.40	113.75	115.00	109,944
14 Apr 15	115.05000 -0.90	116.25	114.20	116.00	139,104
13 Apr 15	115.95000 -1.45	118.70	115.95	118.00	145,764
10 Apr 15	117.39990 +4.30	117.40	113.60	113.60	160,692
09 Apr 15	113.10000 -0.30	115.50	112.25	113.95	361,908
08 Apr 15	113.40000 -6.20	119.50	113.40	118.50	344,076
07 Apr 15	119.59980 +1.00	122.90	118.60	119.60	198,588
02 Apr 15	118.59990 -6.60	125.90	118.35	125.00	266,364
01 Apr 15	125.19990 +4.60	125.85	120.55	121.30	231,300
31 Mar 15	120.60000 -6.40	128.00	120.60	128.00	274,512
30 Mar 15	126.99990 +4.85	127.35	120.85	120.85	222,516
27 Mar 15	122.14980 -2.35	125.40	121.80	125.40	140,184
26 Mar 15	124.50000 +0.65	125.15	117.40	122.55	305,376
25 Mar 15	123.84990 +0.35	124.40	122.40	124.00	117,540
24 Mar 15	123.49980 +1.70	123.50	120.30	120.45	132,252
23 Mar 15	121.80000 -2.65	125.55	120.05	125.55	110,988
20 Mar 15	124.44990 +0.95	127.00	123.95	125.15	636,961
19 Mar 15	123.49980 +1.10	125.10	122.30	124.15	172,692
18 Mar 15	122.40000 -4.15	127.65	118.20	127.00	458,952
17 Mar 15	126.54990 -4.75	132.00	125.20	132.00	425,004
16 Mar 15	131.29980 +4.30	132.30	126.90	126.90	385,068
13 Mar 15	126.99990 +3.65	127.00	124.10	124.75	288,984
12 Mar 15	123.34980 +0.05	123.90	120.05	123.80	141,552
11 Mar 15	123.30000 -2.00	127.00	122.30	125.30	192,144
10 Mar 15	125.29980 +5.75	125.30	119.00	119.40	241,560
09 Mar 15	119.55000 -0.95	121.50	117.65	120.70	93,132
06 Mar 15	120.49980 +2.45	120.50	117.25	120.35	153,240
05 Mar 15	118.05000 +3.05	119.15	115.00	115.00	194,616
04 Mar 15	114.99990 +0.65	115.30	109.00	113.60	194,436
03 Mar 15	114.34980 -1.55	116.75	113.00	116.75	149,988
02 Mar 15	115.89990 -1.45	117.50	115.00	117.00	295,560
27 Feb 15	117.34980 +2.45	118.00	113.70	115.00	203,796
26 Feb 15	114.90000 +2.10	115.00	111.20	113.10	247,200
25 Feb 15	112.80000 -0.90	113.90	111.50	113.40	146,364
24 Feb 15	113.70000 +0.00	114.00	110.75	114.00	232,692
23 Feb 15	113.70000 +1.15	114.30	111.95	113.70	133,080
20 Feb 15	112.54980 -2.40	114.30	111.30	114.30	141,960
19 Feb 15	114.94980 +3.65	114.95	111.10	112.00	205,716
18 Feb 15	111.30000 +0.50	114.15	108.95	112.05	254,964
17 Feb 15	110.79990 +2.65	112.55	107.20	107.50	156,516
16 Feb 15	108.15000 -0.85	109.60	107.10	109.60	62,904
13 Feb 15	108.99990 +3.00	111.50	106.30	106.30	242,472
12 Feb 15	105.99990 +2.65	107.00	103.15	103.20	156,288
11 Feb 15	103.35000 +0.25	104.15	101.95	104.10	161,412
10 Feb 15	103.09980 +4.23	104.65	99.33	99.39	198,372
09 Feb 15	98.86980 -5.13	102.85	98.30	102.85	234,984
06 Feb 15	103.99980 -0.30	105.00	103.35	105.00	105,720
05 Feb 15	104.29980 +1.30	105.00	102.95	102.95	190,176
04 Feb 15	102.99990 +1.80	104.10	100.60	100.90	241,032
03 Feb 15	101.19990 +2.20	104.15	98.25	98.50	589,225
02 Feb 15	99.00000 +6.45	99.46	93.53	93.58	781,717
30 Jan 15	92.55000 +4.17	93.55	88.02	88.99	359,100
29 Jan 15	88.38000 +2.13	88.38	86.00	86.00	98,976
28 Jan 15	86.25000 +1.60	87.98	85.30	85.37	120,084
27 Jan 15	84.64980 -0.43	85.64	83.06	84.38	157,620
26 Jan 15	85.08000 +2.39	86.21	79.61	81.30	356,688
23 Jan 15	82.68990 -0.75	86.48	82.50	83.51	247,908
22 Jan 15	83.43990 +1.36	84.53	82.26	82.79	103,080
21 Jan 15	82.08000 -2.23	85.30	82.08	84.11	122,532
20 Jan 15	84.30990 -3.19	88.28	84.31	88.22	119,892
19 Jan 15	87.49980 +0.13	88.88	86.83	87.50	75,960
16 Jan 15	87.36990 -1.13	89.00	86.09	89.00	147,432
15 Jan 15	88.50000 +2.33	89.48	86.18	86.18	86,040
14 Jan 15	86.16990 -1.33	88.63	86.17	87.74	88,320
13 Jan 15	87.49980 +0.36	90.40	87.40	87.80	177,468
12 Jan 15	87.13980 +0.14	89.39	86.00	87.79	321,780
09 Jan 15	87.00000 -1.75	89.00	86.49	88.40	133,344
08 Jan 15	88.74990 +4.68	88.75	83.00	83.03	94,560
07 Jan 15	84.06990 -1.04	86.00	84.07	85.74	38,424
06 Jan 15	85.11000 -0.58	86.41	85.11	86.40	38,064
05 Jan 15	85.68990 -1.49	89.00	85.62	87.18	166,668
02 Jan 15	87.18000 +3.57	88.32	83.00	83.00	144,588
30 Dec 14	83.61000 +0.07	84.95	82.56	82.82	90,768
29 Dec 14	83.53980 -0.95	84.43	82.76	84.37	74,028
23 Dec 14	84.48990 +0.22	84.76	83.53	83.80	29,976
22 Dec 14	84.27000 +0.01	84.94	83.88	83.88	93,420
19 Dec 14	84.25980 +0.28	84.85	82.75	84.00	166,212
18 Dec 14	83.97990 +1.54	84.66	83.38	84.00	148,584
17 Dec 14	82.44000 +2.37	82.44	79.70	80.00	45,276
16 Dec 14	80.07000 +0.22	80.10	78.30	79.00	84,288
15 Dec 14	79.84980 -0.39	80.51	79.11	80.00	123,096
12 Dec 14	80.23980 -0.05	81.16	78.70	80.74	91,500
11 Dec 14	80.28990 +0.04	80.80	78.11	80.20	124,992
10 Dec 14	80.25000 -0.83	81.94	80.20	80.43	79,152
09 Dec 14	81.07980 -3.62	84.89	80.99	84.28	96,972
08 Dec 14	84.69990 +0.58	85.00	84.12	84.13	36,960
05 Dec 14	84.12000 +0.66	84.72	82.07	83.98	129,576
04 Dec 14	83.46000 -1.54	85.00	83.40	85.00	149,112
03 Dec 14	84.99990 +1.54	85.50	82.50	83.99	370,020
02 Dec 14	83.46000 +2.05	83.83	80.11	81.28	90,792
01 Dec 14	81.40980 +1.41	81.41	79.05	79.05	74,388
28 Nov 14	79.99980 +0.00	80.00	77.21	79.32	136,956
27 Nov 14	79.99980 +0.88	80.00	79.29	80.00	89,208
26 Nov 14	79.11990 +2.12	79.82	76.34	76.34	84,936
25 Nov 14	76.99980 -2.26	80.86	77.00	78.94	198,612
24 Nov 14	79.26000 -1.74	81.70	79.15	81.61	85,428
21 Nov 14	81.00000 +0.20	81.39	79.51	79.86	32,676
20 Nov 14	80.79990 -1.04	82.17	80.14	81.85	31,824
19 Nov 14	81.84000 +0.49	82.85	80.26	80.50	76,884
18 Nov 14	81.34980 +2.41	81.53	79.00	79.00	53,484
17 Nov 14	78.93990 -0.43	79.47	78.04	78.86	44,724
14 Nov 14	79.36980 +0.89	79.47	78.72	78.72	26,916
13 Nov 14	78.48000 +0.03	79.72	78.03	78.03	34,440
12 Nov 14	78.45000 -0.37	80.00	77.89	79.69	80,652
11 Nov 14	78.81990 -1.39	80.95	78.64	80.67	56,700
10 Nov 14	80.20980 +1.56	80.62	79.00	79.92	62,868
07 Nov 14	78.64980 -4.15	82.87	78.55	82.81	91,740
06 Nov 14	82.80000 +1.09	82.80	81.23	81.23	83,340
05 Nov 14	81.70980 +1.30	82.00	80.10	81.00	107,628
04 Nov 14	80.40990 -0.12	81.46	79.85	80.82	118,884
03 Nov 14	80.52990 +1.15	81.55	78.77	79.00	170,868
31 Oct 14	79.38000 +0.98	79.81	78.46	78.54	130,800
30 Oct 14	78.39990 +1.74	79.89	76.42	78.60	127,548
29 Oct 14	76.65990 +0.83	77.05	74.66	75.08	130,080
28 Oct 14	75.82980 -2.23	78.00	75.83	77.96	102,492
27 Oct 14	78.06000 -1.26	79.88	77.89	79.00	102,168
24 Oct 14	79.32000 -3.99	82.76	79.04	82.20	202,860
23 Oct 14	83.31000 +0.78	83.99	81.70	81.70	75,780
22 Oct 14	82.53000 +1.13	83.77	81.35	81.99	119,184
21 Oct 14	81.39990 +2.73	81.70	76.66	77.85	177,708
20 Oct 14	78.66990 -4.04	83.38	78.15	82.70	212,196
17 Oct 14	82.71000 +8.21	82.71	75.18	75.50	589,441
16 Oct 14	74.49990 +4.27	74.80	69.11	69.66	423,960
15 Oct 14	70.23000 -1.04	71.85	70.00	71.68	102,912
14 Oct 14	71.26980 +1.27	71.27	69.00	69.11	178,344
13 Oct 14	69.99990 -0.53	70.65	69.00	69.77	244,800
10 Oct 14	70.53000 -2.40	72.00	69.00	71.65	245,364
09 Oct 14	72.93000 -2.07	76.94	71.48	76.59	166,188
08 Oct 14	75.00000 -0.50	75.50	73.33	75.50	177,132
07 Oct 14	75.49980 -3.70	78.55	74.48	78.55	182,004
06 Oct 14	79.20000 +2.44	80.51	77.76	77.85	91,884
02 Oct 14	76.75980 -1.87	79.02	76.76	79.02	61,824
01 Oct 14	78.63000 +2.33	79.24	76.61	76.89	99,024
30 Sep 14	76.29990 +0.83	76.89	74.96	75.46	170,484
29 Sep 14	75.46980 -2.91	79.20	74.98	78.97	228,192
26 Sep 14	78.37980 -2.04	80.00	76.85	80.00	126,228
25 Sep 14	80.41980 -1.03	81.85	80.00	81.50	49,752
24 Sep 14	81.45000 +0.35	81.94	80.74	80.97	46,584
23 Sep 14	81.09990 -2.03	83.54	80.00	82.77	127,536
22 Sep 14	83.13000 +0.14	83.50	82.48	83.47	41,640
19 Sep 14	82.98990 +0.15	82.99	82.00	82.13	49,968
18 Sep 14	82.83990 -0.27	83.30	81.87	83.30	63,816
17 Sep 14	83.10990 +0.93	83.70	82.63	82.89	85,272
16 Sep 14	82.17990 -1.82	83.52	81.57	83.28	120,648
15 Sep 14	84.00000 +0.00	84.49	83.64	84.47	33,288
12 Sep 14	84.00000 +0.26	84.48	83.39	83.60	75,528
11 Sep 14	83.73990 -0.23	84.45	83.46	84.45	36,924
10 Sep 14	83.97000 -0.33	83.97	82.49	83.57	59,676
09 Sep 14	84.30000 +0.50	84.87	83.55	83.96	169,896
08 Sep 14	83.79990 +1.24	84.81	82.00	83.45	265,944
05 Sep 14	82.56000 +0.46	83.62	82.00	82.00	139,608
04 Sep 14	82.09980 +1.56	82.38	80.50	80.50	165,984
03 Sep 14	80.53980 +1.36	81.20	79.13	79.50	392,016
02 Sep 14	79.17990 +0.91	80.80	77.92	78.53	132,348
01 Sep 14	78.27000 +0.05	78.89	77.32	78.89	84,000
29 Aug 14	78.21990 -0.76	78.80	76.44	78.38	128,340
28 Aug 14	78.97980 +0.98	79.00	77.55	78.85	113,232
27 Aug 14	78.00000 +1.73	79.38	75.61	76.00	170,460
26 Aug 14	76.26990 -0.17	76.27	74.67	75.78	164,508
25 Aug 14	76.44000 +2.64	76.44	73.63	73.63	152,832
22 Aug 14	73.80000 +2.35	74.50	71.10	71.13	102,528
21 Aug 14	71.44980 +0.12	72.00	70.60	71.27	125,556
20 Aug 14	71.32980 -0.66	72.12	71.07	72.07	51,780
19 Aug 14	71.98980 +0.04	72.44	71.24	72.44	54,024
18 Aug 14	71.94990 +1.14	71.95	70.81	71.42	46,152
15 Aug 14	70.80990 -0.82	72.38	70.40	72.25	48,612
14 Aug 14	71.62980 -0.61	72.48	70.30	71.89	92,004
13 Aug 14	72.24000 -1.16	74.00	71.07	74.00	82,764
12 Aug 14	73.39980 -0.55	74.57	72.47	74.14	164,496
11 Aug 14	73.95000 +4.20	74.28	68.43	69.08	259,488
08 Aug 14	69.75000 -4.87	74.36	68.81	73.98	486,877
07 Aug 14	74.61990 -0.47	75.74	73.92	75.56	108,468
06 Aug 14	75.09000 -0.41	75.79	74.41	74.98	139,632
05 Aug 14	75.49980 +2.00	75.80	73.50	73.50	123,564
04 Aug 14	73.50000 -0.24	74.00	72.50	73.53	99,048
01 Aug 14	73.74000 -1.56	75.88	73.10	75.88	178,116
31 Jul 14	75.30000 -1.02	77.60	75.20	77.21	281,256
30 Jul 14	76.32000 -1.99	79.56	76.14	79.22	179,136
29 Jul 14	78.30990 +2.06	78.31	75.95	76.48	202,584
28 Jul 14	76.24980 +2.25	77.00	74.74	74.80	231,852
25 Jul 14	73.99980 -0.15	74.20	73.70	74.20	46,248
24 Jul 14	74.14980 +0.76	74.24	72.78	73.98	124,548
23 Jul 14	73.38990 +1.59	74.53	71.12	71.90	76,776
22 Jul 14	71.79990 +0.57	71.90	71.25	71.74	80,664
21 Jul 14	71.22990 +0.86	71.67	69.91	69.93	66,048
18 Jul 14	70.36980 -1.21	71.37	70.21	71.03	46,632
17 Jul 14	71.58000 -0.17	71.75	71.02	71.75	31,884
16 Jul 14	71.74980 +0.35	71.75	70.79	70.83	75,780
15 Jul 14	71.40000 +0.10	71.68	70.70	71.60	134,940
14 Jul 14	71.29980 +0.19	71.60	70.83	71.05	97,128
11 Jul 14	71.10990 +1.90	71.38	68.33	69.42	115,452
10 Jul 14	69.21000 +0.21	69.21	68.00	68.53	117,648
09 Jul 14	69.00000 -0.56	69.99	68.50	69.49	42,648
08 Jul 14	69.55980 +1.03	69.56	67.89	68.50	117,048
07 Jul 14	68.52990 -0.86	69.53	67.89	69.52	94,164
04 Jul 14	69.39000 -1.04	70.77	69.09	70.52	121,092
03 Jul 14	70.42980 +0.21	70.68	69.01	70.67	61,248
02 Jul 14	70.21980 -0.58	70.80	69.95	70.80	60,372
01 Jul 14	70.80000 +0.29	70.89	70.17	70.22	38,784
30 Jun 14	70.50990 -0.46	71.00	70.50	70.95	37,320
27 Jun 14	70.96980 -0.33	71.79	70.61	71.77	57,744
26 Jun 14	71.29980 -0.15	71.80	70.56	71.80	155,748
25 Jun 14	71.44980 +0.25	71.72	70.51	71.22	157,608
24 Jun 14	71.19990 -0.30	71.60	70.81	71.28	71,952
23 Jun 14	71.49990 -0.06	71.77	70.56	71.50	101,400
20 Jun 14	71.55990 -0.24	71.70	71.04	71.18	104,688
19 Jun 14	71.79990 +1.66	71.85	70.74	70.74	147,732
18 Jun 14	70.14000 +1.04	70.56	69.29	69.47	158,496
17 Jun 14	69.09990 +0.16	69.30	68.49	69.00	82,656
16 Jun 14	68.94000 -0.90	69.96	67.35	69.84	224,424
13 Jun 14	69.84000 -0.68	70.78	69.65	70.78	57,804
12 Jun 14	70.51980 +0.77	70.90	69.12	69.66	176,724
11 Jun 14	69.75000 -1.25	70.90	68.90	70.85	133,428
10 Jun 14	70.99980 -0.85	71.59	70.70	71.50	116,256
09 Jun 14	71.85000 +2.00	72.00	69.78	69.94	166,440
06 Jun 14	69.84990 +0.25	69.90	69.30	69.69	107,172
05 Jun 14	69.60000 +0.20	69.70	69.02	69.55	131,688
04 Jun 14	69.39990 +0.25	69.68	68.94	69.00	127,200
03 Jun 14	69.15000 -0.35	70.00	68.68	70.00	153,000
02 Jun 14	69.49980 -0.49	70.05	69.00	69.99	267,924
30 May 14	69.99000 +0.49	70.20	69.61	69.90	170,028
29 May 14	69.49980 +0.00	69.70	69.00	69.50	125,880
28 May 14	69.49980 +0.00	69.90	69.24	69.80	179,424
27 May 14	69.49980 +0.72	69.50	68.68	69.00	231,732
26 May 14	68.77980 +0.05	69.90	68.11	69.90	357,528
23 May 14	68.73000 +3.04	70.00	65.29	65.29	368,580
22 May 14	65.68980 +0.38	66.02	64.96	65.60	116,952
21 May 14	65.31000 +0.71	65.75	64.00	64.00	69,144
20 May 14	64.59990 +0.10	65.53	64.28	64.86	100,296
19 May 14	64.50000 -0.47	65.52	64.30	64.89	68,088
16 May 14	64.96980 -0.54	65.66	64.59	65.60	165,444
15 May 14	65.50980 -0.86	66.70	65.51	66.26	97,500
14 May 14	66.36990 -0.17	66.79	66.03	66.08	67,020
13 May 14	66.54000 +1.41	67.33	65.25	65.93	156,708
12 May 14	65.13000 +0.01	65.85	65.02	65.50	99,048
09 May 14	65.11980 -0.66	66.00	64.96	65.80	116,076
08 May 14	65.77980 +1.51	65.91	64.82	64.82	288,984
07 May 14	64.26990 -0.23	64.61	63.84	64.55	134,148
06 May 14	64.50000 +0.20	64.50	64.00	64.40	125,412
05 May 14	64.29990 +1.00	64.55	63.61	64.06	176,280
02 May 14	63.30000 +0.65	63.92	62.94	63.13	132,792
30 Apr 14	62.64990 +2.71	63.41	60.60	60.60	309,612
29 Apr 14	59.94000 -0.59	60.90	59.90	60.75	48,276
28 Apr 14	60.52980 +1.78	60.60	59.00	59.00	89,160
25 Apr 14	58.74990 -1.01	59.81	58.75	59.78	29,472
24 Apr 14	59.76000 -0.69	60.58	58.83	60.03	102,420
23 Apr 14	60.45000 -0.52	61.00	60.11	60.48	87,948
22 Apr 14	60.96990 +0.32	60.98	60.29	60.65	143,964
17 Apr 14	60.64980 +2.65	60.65	58.17	58.17	63,720
16 Apr 14	57.99990 -0.16	58.84	58.00	58.28	71,616
15 Apr 14	58.15980 -0.95	59.64	58.16	59.64	79,044
14 Apr 14	59.10990 -0.73	59.94	58.75	59.81	116,448
11 Apr 14	59.83980 -0.41	60.04	59.12	59.99	113,472
10 Apr 14	60.24990 -0.65	60.99	59.49	60.99	213,588
09 Apr 14	60.90000 +0.46	61.00	59.62	61.00	168,780
08 Apr 14	60.43980 +0.19	60.45	59.88	60.25	81,204
07 Apr 14	60.24990 -0.75	60.80	59.86	60.32	73,524
04 Apr 14	60.99990 +0.30	61.00	60.21	60.21	87,972
03 Apr 14	60.69990 +0.56	60.80	60.32	60.45	126,432
02 Apr 14	60.13980 +0.13	60.49	59.91	60.11	115,428
01 Apr 14	60.00990 +0.01	60.40	59.35	60.40	67,536
31 Mar 14	60.00000 -0.07	60.59	59.64	60.10	290,928
28 Mar 14	60.06990 +3.71	60.40	57.40	57.48	672,265
27 Mar 14	56.35980 +0.26	56.50	55.53	55.99	64,368
26 Mar 14	56.10000 -0.36	57.50	56.10	56.91	97,404
25 Mar 14	56.46000 +0.88	56.46	55.50	55.50	54,360
24 Mar 14	55.57980 +0.05	55.60	54.99	55.30	110,244
21 Mar 14	55.53000 +0.29	56.24	55.24	55.24	91,380
20 Mar 14	55.23990 -2.35	57.59	55.01	57.50	168,324
19 Mar 14	57.58980 +1.14	58.05	56.45	56.45	219,180
18 Mar 14	56.44980 +0.40	56.53	56.15	56.25	389,436
17 Mar 14	56.04990 +0.40	56.12	55.54	55.76	110,940
14 Mar 14	55.65000 +0.59	56.13	54.37	54.55	177,876
13 Mar 14	55.05990 +0.06	55.17	54.56	54.56	50,988
12 Mar 14	54.99990 -0.40	55.48	54.80	55.48	300,120
11 Mar 14	55.39980 +0.05	55.60	55.00	55.00	50,424
10 Mar 14	55.35000 -0.51	55.61	55.01	55.50	82,476
07 Mar 14	55.86000 -0.04	56.83	55.57	56.17	164,844
06 Mar 14	55.89990 +0.30	56.00	55.69	55.75	130,200
05 Mar 14	55.59990 +0.60	55.74	54.73	54.73	68,760
04 Mar 14	54.99990 +0.61	55.43	53.95	53.95	138,216
03 Mar 14	54.39000 -0.61	54.72	53.58	54.72	77,700
28 Feb 14	54.99990 +0.12	55.18	54.27	54.44	102,876
27 Feb 14	54.87990 -0.72	55.65	54.41	55.60	55,332
26 Feb 14	55.59990 -0.05	55.65	55.40	55.40	25,308
25 Feb 14	55.65000 +0.26	55.70	55.22	55.22	52,956
24 Feb 14	55.38990 +0.23	55.76	55.39	55.45	187,716
21 Feb 14	55.15980 +1.41	55.74	53.58	53.75	167,688
20 Feb 14	53.74980 +0.07	53.75	53.21	53.65	21,960
19 Feb 14	53.67990 -0.07	53.80	53.65	53.75	146,400
18 Feb 14	53.74980 +0.15	53.80	53.55	53.55	189,336
17 Feb 14	53.59980 +0.07	53.75	53.30	53.60	52,572
14 Feb 14	53.52990 +0.03	53.80	53.11	53.50	64,812
13 Feb 14	53.49990 +0.00	54.03	53.29	53.90	85,464
12 Feb 14	53.49990 +0.65	54.14	53.00	53.00	352,776
11 Feb 14	52.84980 +0.34	53.03	52.50	52.82	123,060
10 Feb 14	52.50990 -0.34	53.04	52.51	52.85	102,768
07 Feb 14	52.84980 +0.01	52.90	52.55	52.58	96,732
06 Feb 14	52.83990 +0.11	52.85	52.34	52.85	27,288
05 Feb 14	52.72980 -0.22	53.02	52.19	52.53	56,844
04 Feb 14	52.95000 -0.05	53.09	52.42	53.09	139,716
03 Feb 14	52.99980 +0.25	53.20	52.72	53.20	102,936
31 Jan 14	52.74990 +0.15	53.30	52.16	52.18	258,048
30 Jan 14	52.59990 +0.10	52.93	52.36	52.50	195,480
29 Jan 14	52.50000 -0.10	52.90	52.50	52.90	117,780
28 Jan 14	52.59990 +0.25	52.99	51.90	51.93	183,540
27 Jan 14	52.35000 -1.37	53.91	52.11	53.50	149,484
24 Jan 14	53.71980 -1.62	55.56	53.72	54.98	131,316
23 Jan 14	55.33980 -0.34	56.00	55.34	55.70	219,600
22 Jan 14	55.68000 +0.06	56.00	55.15	56.00	78,240
21 Jan 14	55.62000 -0.43	56.02	54.33	56.00	250,476
20 Jan 14	56.04990 -0.30	56.40	55.87	56.00	90,888
17 Jan 14	56.34990 +0.72	56.35	55.57	55.79	140,388
16 Jan 14	55.62990 -0.37	56.00	55.37	56.00	71,064
15 Jan 14	55.99980 +0.90	57.30	55.49	55.54	291,396
14 Jan 14	55.09980 +0.35	55.10	53.93	54.22	294,924
13 Jan 14	54.75000 +1.05	55.00	53.50	54.00	396,792
10 Jan 14	53.70000 +1.00	53.70	52.49	53.00	281,700
09 Jan 14	52.69980 -0.30	53.00	51.81	52.85	190,692
08 Jan 14	52.99980 -0.10	53.40	52.77	53.40	64,332
07 Jan 14	53.10000 +2.65	53.39	50.52	50.60	214,524
06 Jan 14	50.44980 -0.14	50.60	50.29	50.60	10,476
03 Jan 14	50.58990 +0.21	50.60	49.20	50.60	53,700
02 Jan 14	50.37990 +0.06	51.17	50.35	50.35	36,024
30 Dec 13	50.31990 +0.12	50.33	49.77	50.00	14,640
27 Dec 13	50.19990 +0.15	51.29	49.65	49.65	71,712
23 Dec 13	50.04990 +0.34	50.45	49.71	49.71	97,656
20 Dec 13	49.71480 -0.19	50.44	49.71	49.99	103,968
19 Dec 13	49.89990 +0.40	50.00	49.40	49.49	120,756
18 Dec 13	49.50000 +0.50	49.50	48.82	49.19	118,692
17 Dec 13	48.99990 -0.50	49.80	48.71	49.50	93,612
16 Dec 13	49.50000 +0.54	49.80	48.44	49.00	131,844
13 Dec 13	48.96000 -0.24	49.40	48.73	49.38	47,892
12 Dec 13	49.20000 -0.20	49.40	49.00	49.25	99,660
11 Dec 13	49.39980 -0.34	49.67	49.19	49.31	34,068
10 Dec 13	49.73490 -0.06	49.73	49.08	49.57	33,588
09 Dec 13	49.79490 +0.31	49.92	49.22	49.37	25,284
06 Dec 13	49.48980 +0.60	49.50	48.35	49.11	59,868
05 Dec 13	48.88980 -0.90	49.70	48.89	49.70	42,792
04 Dec 13	49.78980 -0.10	49.90	49.46	49.90	87,120
03 Dec 13	49.89000 -0.41	50.40	49.61	50.40	45,888
02 Dec 13	50.29980 +0.13	50.40	50.20	50.20	29,328
29 Nov 13	50.16990 +0.43	50.17	49.70	49.70	26,688
28 Nov 13	49.73490 -0.25	50.76	49.73	50.00	136,464
27 Nov 13	49.98990 +0.02	50.00	49.73	50.00	65,568
26 Nov 13	49.96500 +0.43	49.97	49.47	49.54	43,356
25 Nov 13	49.53990 +0.05	49.75	48.86	49.75	25,944
22 Nov 13	49.48980 -0.26	49.71	48.44	49.68	60,516
21 Nov 13	49.74990 -0.25	49.94	49.56	49.56	35,076
20 Nov 13	49.99980 -0.50	50.74	50.00	50.60	33,768
19 Nov 13	50.49990 -0.50	51.05	50.43	51.05	101,460
18 Nov 13	51.00000 -0.50	51.65	50.71	51.33	54,672
15 Nov 13	51.49980 +0.10	51.80	51.16	51.60	104,160
14 Nov 13	51.39990 +0.40	51.80	50.89	51.60	87,564
13 Nov 13	51.00000 +0.80	52.25	50.07	50.40	362,592
12 Nov 13	50.19990 -0.24	50.40	49.86	50.39	32,988
11 Nov 13	50.43990 +0.69	50.44	49.76	49.80	87,192
08 Nov 13	49.74990 -0.24	49.90	49.13	49.80	72,996
07 Nov 13	49.98990 +0.40	50.10	49.31	49.67	75,576
06 Nov 13	49.58490 +0.16	49.62	48.95	49.45	62,904
05 Nov 13	49.42980 -0.57	49.87	48.39	49.68	55,092
04 Nov 13	49.99500 +0.47	50.89	49.10	49.89	96,684
01 Nov 13	49.52490 +0.89	49.52	48.35	48.35	31,632
31 Oct 13	48.63000 +0.60	49.18	48.50	48.70	41,148
30 Oct 13	48.03000 -0.70	48.79	48.00	48.79	24,156
29 Oct 13	48.72990 +0.70	48.73	47.48	47.84	40,080
28 Oct 13	48.03480 -0.39	48.50	47.20	48.38	96,972
25 Oct 13	48.42480 +0.42	48.42	47.55	47.85	51,804
24 Oct 13	48.00000 +0.00	48.40	47.51	48.36	42,348
23 Oct 13	48.00000 +2.03	48.59	45.79	45.79	89,724
22 Oct 13	45.97500 +1.39	45.97	44.50	44.50	126,348
21 Oct 13	44.58000 +0.41	44.81	44.33	44.55	335,568
18 Oct 13	44.16990 +0.21	44.23	43.79	43.94	52,284
17 Oct 13	43.95990 -0.05	44.60	43.56	44.00	44,496
16 Oct 13	44.00490 -0.49	44.70	43.78	44.70	96,132
15 Oct 13	44.49990 -0.25	44.72	44.17	44.72	69,636
14 Oct 13	44.75010 -0.47	45.22	44.24	45.22	109,380
11 Oct 13	45.21510 -0.74	45.90	45.21	45.90	36,948
10 Oct 13	45.95010 +1.35	46.00	44.75	44.99	90,276
09 Oct 13	44.60010 +0.04	44.62	43.76	44.62	36,540
08 Oct 13	44.56500 +0.07	44.56	44.10	44.39	12,228
07 Oct 13	44.49990 -0.52	44.85	44.33	44.85	17,040
04 Oct 13	45.01500 -0.16	45.41	45.01	45.09	17,424
03 Oct 13	45.17490 -0.04	45.50	45.01	45.34	2,424
02 Oct 13	45.21990 -0.15	45.43	45.00	45.18	56,052
01 Oct 13	45.36510 +0.65	45.37	43.49	44.55	128,856
30 Sep 13	44.72010 -0.08	45.00	44.23	45.00	109,560
27 Sep 13	44.79990 -0.54	45.45	44.77	45.45	220,092
26 Sep 13	45.33510 -0.02	45.77	44.74	45.27	93,288
25 Sep 13	45.35010 +0.10	45.50	45.07	45.12	45,192
24 Sep 13	45.24990 -0.24	45.60	44.47	45.60	135,036
23 Sep 13	45.48990 -1.41	46.94	45.17	46.94	133,668
20 Sep 13	46.89510 +0.90	47.39	46.00	46.17	513,529
19 Sep 13	45.99990 +1.01	46.00	45.11	45.11	146,928
18 Sep 13	44.99010 -0.71	46.00	44.63	46.00	208,404
17 Sep 13	45.69990 -0.75	46.42	45.70	46.30	54,912
16 Sep 13	46.44990 +0.06	47.14	45.81	46.49	225,072
13 Sep 13	46.38510 -0.11	46.50	45.94	46.35	75,300
12 Sep 13	46.50000 +0.79	46.50	45.44	45.65	88,908
11 Sep 13	45.71490 +0.18	46.06	45.35	45.76	23,556
10 Sep 13	45.53490 +0.53	46.06	45.26	45.26	75,192
09 Sep 13	45.00990 -0.30	45.62	44.53	45.24	62,148
06 Sep 13	45.30990 +0.31	45.38	44.18	45.22	34,920
05 Sep 13	45.00000 -0.45	46.80	45.00	45.98	113,076
04 Sep 13	45.45000 +0.35	45.50	45.06	45.25	47,412
03 Sep 13	45.09990 -0.32	45.50	45.00	45.45	29,496
02 Sep 13	45.42000 +0.58	45.49	44.84	45.10	24,132
30 Aug 13	44.84490 +0.94	44.90	43.76	43.99	63,396
29 Aug 13	43.89990 +0.02	43.90	42.89	43.18	91,812
28 Aug 13	43.88010 +1.18	43.88	42.22	42.42	55,308
27 Aug 13	42.69990 -1.05	43.99	42.44	43.99	60,816
26 Aug 13	43.74510 -1.71	45.65	43.27	45.50	506,965
23 Aug 13	45.45510 +0.37	45.67	44.98	45.01	18,612
22 Aug 13	45.08490 +0.47	45.08	44.25	44.25	64,824
21 Aug 13	44.61000 +0.94	44.61	43.70	43.94	37,500
20 Aug 13	43.67490 -0.85	43.95	42.60	43.95	17,472
19 Aug 13	44.52000 +0.44	44.52	43.86	43.90	19,008
16 Aug 13	44.07510 -0.17	44.45	43.37	44.45	63,732
15 Aug 13	44.25000 -0.13	44.50	43.74	44.50	44,472
14 Aug 13	44.37990 +0.06	44.39	43.94	43.94	14,784
13 Aug 13	44.31990 +0.73	44.32	43.78	44.00	42,732
12 Aug 13	43.59000 -0.41	43.95	42.50	43.95	166,236
09 Aug 13	44.00010 +0.27	44.00	43.39	43.67	38,100
08 Aug 13	43.73010 -0.02	43.97	43.45	43.78	84,756
07 Aug 13	43.74990 -0.50	44.32	43.75	44.06	51,708
06 Aug 13	44.25000 -0.74	44.92	43.85	44.92	81,012
05 Aug 13	44.99010 -0.18	45.47	44.60	45.17	54,600
02 Aug 13	45.17490 -0.30	45.45	44.76	45.31	72,060
01 Aug 13	45.47490 -0.13	45.80	45.15	45.80	72,720
31 Jul 13	45.60000 -0.55	46.60	45.10	46.60	79,872
30 Jul 13	46.14990 -0.35	47.32	45.67	46.60	91,872
29 Jul 13	46.50000 +1.35	46.50	45.05	45.58	93,516
26 Jul 13	45.15000 +0.05	45.80	45.00	45.02	50,952
25 Jul 13	45.09990 +0.60	45.10	43.10	44.56	151,524
24 Jul 13	44.49990 -0.75	45.41	44.14	45.40	95,544
23 Jul 13	45.24990 -2.57	47.80	44.97	47.78	128,100
22 Jul 13	47.82000 -0.18	48.22	47.62	48.11	34,812
19 Jul 13	48.00000 +0.01	48.12	47.59	48.00	30,828
18 Jul 13	47.98500 +0.08	47.99	47.68	47.75	19,236
17 Jul 13	47.90010 +0.12	47.90	47.65	47.90	28,416
16 Jul 13	47.78010 -0.02	47.99	47.54	47.60	71,280
15 Jul 13	47.79990 -0.20	48.00	47.44	47.91	48,528
12 Jul 13	48.00000 -0.65	48.80	47.92	48.80	82,800
11 Jul 13	48.64980 -0.51	49.82	48.50	49.30	178,740
10 Jul 13	49.15980 +0.66	49.16	48.57	48.61	41,052
09 Jul 13	48.49980 -0.10	48.60	48.18	48.60	78,552
08 Jul 13	48.60000 +1.28	49.54	47.00	47.34	172,128
05 Jul 13	47.31510 -1.12	48.50	46.31	48.50	111,156
04 Jul 13	48.43980 -0.44	48.96	48.33	48.92	55,560
03 Jul 13	48.87990 -1.28	50.13	48.70	49.90	118,176
02 Jul 13	50.16000 +0.56	50.22	49.50	49.63	151,824
01 Jul 13	49.59990 +0.10	50.50	49.50	49.50	254,004
28 Jun 13	49.50000 +0.10	49.50	48.90	49.05	95,184
27 Jun 13	49.39980 +0.42	49.47	48.83	48.83	104,964
26 Jun 13	48.97980 -0.12	49.20	48.50	49.03	270,768
25 Jun 13	49.09980 +0.46	49.52	48.57	48.57	113,352
24 Jun 13	48.63990 -0.58	49.54	48.30	49.54	111,768
21 Jun 13	49.21980 -0.15	50.00	48.87	49.26	190,740
20 Jun 13	49.36980 +0.21	49.46	48.02	48.59	81,900
19 Jun 13	49.15980 -0.84	49.99	48.73	49.89	46,800
18 Jun 13	49.99980 -0.20	50.41	49.91	50.09	149,664
17 Jun 13	50.19990 -0.09	50.30	49.90	50.30	186,000
14 Jun 13	50.28990 +0.20	50.39	50.00	50.00	229,572
13 Jun 13	50.08980 -0.01	50.20	49.70	49.70	1,008,277
12 Jun 13	50.10000 +0.70	52.52	49.23	49.48	703,801
11 Jun 13	49.39500 +1.75	49.94	47.60	47.60	474,876
10 Jun 13	47.64990 +0.39	47.68	47.00	47.00	85,932
07 Jun 13	47.25510 -0.21	47.53	46.58	47.47	71,292
06 Jun 13	47.46990 +1.81	48.19	46.00	46.00	201,732
05 Jun 13	45.65490 -0.35	45.98	45.31	45.90	102,096
04 Jun 13	45.99990 -0.04	46.84	45.50	46.50	105,060
03 Jun 13	46.04490 -0.22	46.50	44.95	46.50	231,612
31 May 13	46.26000 -0.05	46.70	45.50	46.70	155,676
30 May 13	46.31010 +0.11	46.50	45.97	45.97	62,340
29 May 13	46.20000 -0.11	47.34	45.80	46.55	297,732
28 May 13	46.31490 +0.41	47.17	46.28	46.40	129,564
27 May 13	45.90000 +1.79	46.28	43.98	43.98	158,088
24 May 13	44.10510 +0.31	44.71	43.88	43.88	115,296
23 May 13	43.80000 -1.07	44.81	43.49	44.30	268,980
22 May 13	44.87010 -0.24	45.50	44.31	45.50	93,708
21 May 13	45.11010 +0.47	45.34	44.00	44.55	102,624
20 May 13	44.64510 +0.43	45.02	43.96	44.44	78,708
17 May 13	44.21490 -1.29	44.95	43.63	44.60	124,308
16 May 13	45.50010 +0.01	45.55	45.29	45.55	106,872
15 May 13	45.48510 -0.17	45.63	44.90	45.63	96,780
14 May 13	45.65010 -0.12	45.65	45.45	45.45	10,476
13 May 13	45.77490 +0.28	46.00	45.35	45.40	125,748
10 May 13	45.49500 +0.66	45.64	44.90	44.90	83,544
09 May 13	44.83500 +0.91	44.83	43.85	43.85	47,580
08 May 13	43.92990 +0.14	44.29	43.42	43.80	89,844
07 May 13	43.79010 +0.25	44.00	43.46	43.80	87,252
06 May 13	43.54500 -0.11	43.99	43.19	43.80	60,756
03 May 13	43.65000 -2.30	46.00	43.18	46.00	206,664
02 May 13	45.95010 +0.05	46.05	45.72	45.99	134,100
30 Apr 13	45.90000 +0.70	46.88	45.47	46.00	683,605
29 Apr 13	45.20010 +0.99	45.56	43.96	44.47	239,652
26 Apr 13	44.21490 -0.69	44.90	44.00	44.90	90,204
25 Apr 13	44.90010 +0.06	45.25	44.58	45.00	89,592
24 Apr 13	44.84490 +0.91	44.99	43.83	44.51	65,604
23 Apr 13	43.92990 +0.03	44.57	43.65	44.57	105,516
22 Apr 13	43.89510 +0.13	44.08	43.67	43.67	93,312
19 Apr 13	43.76010 -0.24	44.56	43.55	43.90	81,288
18 Apr 13	44.00010 +1.05	44.00	42.91	42.98	121,008
17 Apr 13	42.95010 -0.47	43.79	42.79	43.10	150,060
16 Apr 13	43.41510 -1.58	45.15	43.18	45.15	160,392
15 Apr 13	45.00000 -0.50	45.61	44.67	45.61	84,336
12 Apr 13	45.50010 +0.25	46.34	45.09	45.83	115,416
11 Apr 13	45.24990 +0.71	45.79	44.00	44.99	167,508
10 Apr 13	44.54010 +1.76	44.54	42.60	42.60	93,528
09 Apr 13	42.78510 -1.78	45.00	42.20	45.00	117,360
08 Apr 13	44.56500 -1.49	46.50	44.17	46.50	93,480
05 Apr 13	46.05000 -1.49	47.50	44.90	47.20	265,560
04 Apr 13	47.53500 +0.23	48.17	47.15	47.20	167,256
03 Apr 13	47.30010 +0.05	47.88	47.05	47.50	400,092
02 Apr 13	47.25000 +0.22	47.30	46.90	47.08	325,452
28 Mar 13	47.03490 -0.01	47.78	47.02	47.05	77,508
27 Mar 13	47.04510 +0.05	47.05	46.23	46.40	415,884
26 Mar 13	47.00010 +0.10	47.05	46.33	46.80	306,612
25 Mar 13	46.89990 -0.10	47.60	46.50	46.50	183,804
22 Mar 13	47.00010 +1.45	47.15	45.47	45.70	394,584
21 Mar 13	45.55500 -1.10	46.88	45.00	46.65	237,492
20 Mar 13	46.65000 +3.49	46.90	42.70	43.05	652,309
19 Mar 13	43.16010 -0.44	43.70	42.80	43.70	95,316
18 Mar 13	43.59510 +0.80	43.60	42.15	42.25	136,320
15 Mar 13	42.80010 -0.70	43.50	42.47	43.50	105,408
14 Mar 13	43.50000 +0.10	43.85	43.12	43.30	114,768
13 Mar 13	43.40010 +0.17	44.20	42.49	43.22	205,248
12 Mar 13	43.23510 -0.16	43.50	42.67	43.50	165,888
11 Mar 13	43.39500 +0.13	43.54	42.20	43.54	121,236
08 Mar 13	43.26990 -0.93	44.20	42.26	44.20	141,984
07 Mar 13	44.19510 +0.73	44.44	43.05	43.60	135,528
06 Mar 13	43.46490 -0.32	44.06	43.25	43.54	152,916
05 Mar 13	43.78500 +0.64	46.29	42.92	42.92	280,272
04 Mar 13	43.14510 +0.04	43.78	41.68	43.10	435,972
01 Mar 13	43.10010 -0.18	43.29	42.64	42.98	111,468
28 Feb 13	43.28490 +0.27	43.40	42.11	43.40	305,700
27 Feb 13	43.01010 +1.11	43.90	41.99	42.05	456,192
26 Feb 13	41.90010 +0.29	42.31	40.85	40.95	365,124
25 Feb 13	41.61000 +0.22	41.61	41.02	41.50	565,837
22 Feb 13	41.39010 +0.02	42.50	40.67	41.48	562,489
21 Feb 13	41.37000 +0.37	41.68	40.28	40.99	274,584
20 Feb 13	41.00010 +1.77	41.69	39.40	39.40	430,572
19 Feb 13	39.23010 +0.13	39.60	38.89	39.60	101,100
18 Feb 13	39.09990 -1.96	41.17	39.01	41.00	160,644
15 Feb 13	41.05500 +1.55	41.98	37.51	39.50	522,289
14 Feb 13	39.50010 -0.12	39.65	38.38	39.36	167,076
13 Feb 13	39.62490 +1.00	40.00	38.55	38.63	534,337
12 Feb 13	38.62500 +0.32	39.50	38.30	38.30	194,832
11 Feb 13	38.30010 +0.10	38.30	37.95	38.20	138,468
08 Feb 13	38.19510 +0.25	38.30	37.88	38.00	112,272
07 Feb 13	37.95000 +0.23	38.29	37.76	38.00	117,588
06 Feb 13	37.71510 -0.82	38.60	37.72	38.56	206,172
05 Feb 13	38.53500 -0.01	39.34	37.78	38.82	146,904
04 Feb 13	38.55000 -0.03	39.11	38.36	38.60	135,000
01 Feb 13	38.58000 +0.35	38.65	38.08	38.65	236,652
31 Jan 13	38.22990 -0.19	38.66	37.51	38.12	172,668
30 Jan 13	38.42490 +0.15	38.83	37.94	37.94	164,880
29 Jan 13	38.27490 +0.18	38.38	37.60	38.38	114,216
28 Jan 13	38.09490 +1.18	38.19	37.11	37.40	269,844
25 Jan 13	36.91500 -0.40	37.49	36.88	37.37	305,268
24 Jan 13	37.31010 +0.31	37.39	36.56	36.56	134,640
23 Jan 13	36.99990 +0.62	37.13	36.04	36.40	240,816
22 Jan 13	36.37500 -0.62	37.00	35.41	36.81	170,004
21 Jan 13	36.99990 -0.02	37.10	36.00	36.70	158,004
18 Jan 13	37.02000 +2.57	37.90	34.39	34.39	616,441
17 Jan 13	34.44510 +0.45	34.54	34.00	34.00	252,564
16 Jan 13	33.99990 +0.05	34.25	33.92	33.96	174,840
15 Jan 13	33.94500 -0.65	34.50	33.61	34.00	213,936
14 Jan 13	34.59990 +1.38	34.60	32.83	32.94	334,188
11 Jan 13	33.21990 -0.78	34.35	33.14	34.18	287,208
10 Jan 13	33.99990 +0.00	34.10	33.76	34.00	345,492
09 Jan 13	33.99990 +0.16	34.05	33.88	33.88	77,112
08 Jan 13	33.84000 -0.07	34.00	33.48	33.95	65,724
07 Jan 13	33.90510 +0.00	34.00	33.48	33.95	63,984
04 Jan 13	33.90990 -0.27	34.36	33.40	34.18	86,400
03 Jan 13	34.17990 +0.98	34.18	33.13	33.21	101,592
02 Jan 13	33.20010 +0.00	33.22	32.60	32.60	87,372
28 Dec 12	33.20010 -0.30	33.77	33.20	33.63	116,568
27 Dec 12	33.50010 -0.19	34.00	33.37	34.00	78,420
21 Dec 12	33.69510 +0.19	33.88	33.45	33.88	79,368
20 Dec 12	33.50010 -0.38	33.88	33.50	33.60	95,520
19 Dec 12	33.87510 +0.22	33.88	33.38	33.61	69,624
18 Dec 12	33.65010 +0.00	33.82	33.35	33.72	128,124
17 Dec 12	33.65010 -0.05	33.71	33.15	33.15	83,172
14 Dec 12	33.69990 +0.27	33.70	33.39	33.60	118,716
13 Dec 12	33.42510 -0.08	33.60	33.00	33.60	51,576
12 Dec 12	33.50010 +0.00	33.60	33.31	33.45	132,060
11 Dec 12	33.50010 +0.25	33.60	33.00	33.40	190,956
10 Dec 12	33.24990 -0.15	33.40	33.00	33.35	71,400
07 Dec 12	33.39990 +0.41	33.40	32.60	33.16	104,676
06 Dec 12	32.98500 -0.41	33.40	32.70	33.40	106,476
05 Dec 12	33.39990 +0.29	33.40	33.00	33.20	54,600
04 Dec 12	33.10500 +0.31	33.52	32.34	32.87	66,708
03 Dec 12	32.79990 -0.49	33.60	32.62	33.60	48,072
30 Nov 12	33.29490 -0.22	33.59	33.16	33.46	94,416
29 Nov 12	33.51000 +0.12	33.60	33.20	33.50	89,304
28 Nov 12	33.39000 +0.09	33.45	33.00	33.45	82,872
27 Nov 12	33.30000 +0.30	33.59	32.71	33.29	94,524
26 Nov 12	33.00000 -0.22	33.30	32.51	32.80	120,084
23 Nov 12	33.21990 -0.13	33.35	33.08	33.35	39,096
22 Nov 12	33.35010 +0.08	33.65	33.25	33.30	90,048
21 Nov 12	33.27510 -0.02	33.30	33.07	33.07	75,132
20 Nov 12	33.30000 -0.01	33.40	33.20	33.30	122,532
19 Nov 12	33.30990 +0.01	33.41	33.25	33.41	93,096
16 Nov 12	33.30000 +0.37	33.50	32.74	33.13	75,672
15 Nov 12	32.93490 -0.49	33.38	32.51	32.51	76,776
14 Nov 12	33.42510 +0.85	33.43	32.38	32.50	190,920
13 Nov 12	32.57010 -1.08	34.00	31.90	34.00	137,340
12 Nov 12	33.65010 -0.93	35.30	33.01	35.01	124,296
09 Nov 12	34.58010 -0.35	35.20	34.25	34.99	210,816
08 Nov 12	34.92990 -0.04	35.20	34.60	35.20	77,988
07 Nov 12	34.97490 +0.47	35.25	34.42	34.42	160,728
06 Nov 12	34.50000 +0.07	34.90	34.25	34.49	110,436
05 Nov 12	34.43490 -0.08	34.80	34.42	34.80	86,580
02 Nov 12	34.50990 -0.26	35.00	34.31	34.65	91,416
01 Nov 12	34.76490 +0.38	35.00	34.10	34.10	72,636
31 Oct 12	34.38990 +1.78	34.39	32.33	32.33	242,592
30 Oct 12	32.60490 -0.65	33.00	32.11	32.80	86,040
29 Oct 12	33.24990 +0.07	34.00	33.17	33.40	91,656
26 Oct 12	33.18000 +0.10	33.29	33.00	33.10	76,704
25 Oct 12	33.08490 +0.08	33.35	32.87	33.19	110,364
24 Oct 12	33.00000 +0.04	33.19	32.74	33.03	109,632
23 Oct 12	32.96010 -0.68	33.70	32.75	33.70	103,608
22 Oct 12	33.64500 -0.12	34.39	33.25	33.44	208,404
19 Oct 12	33.76500 -0.15	33.95	33.04	33.95	145,620
18 Oct 12	33.91500 +0.16	34.00	33.00	33.70	109,356
17 Oct 12	33.75510 +0.36	33.98	32.99	33.50	269,928
16 Oct 12	33.39990 +0.77	33.49	32.80	32.99	142,356
15 Oct 12	32.63010 -0.35	32.99	32.41	32.99	180,372
12 Oct 12	32.97510 -0.55	33.50	32.53	33.50	111,660
11 Oct 12	33.52500 -0.17	33.95	33.40	33.60	153,504
10 Oct 12	33.69990 -0.40	34.24	33.50	34.00	155,916
09 Oct 12	34.10010 +0.14	34.20	33.58	33.90	145,104
08 Oct 12	33.96000 -0.31	34.31	33.82	34.02	84,696
05 Oct 12	34.26990 +0.40	34.44	33.77	33.99	130,392
04 Oct 12	33.87000 +0.27	33.90	33.37	33.63	140,784
03 Oct 12	33.60000 +0.08	33.61	33.60	33.61	1,200
02 Oct 12	33.51510 -0.68	34.10	33.30	33.90	108,384
01 Oct 12	34.19490 +0.62	35.00	33.58	33.58	143,016
28 Sep 12	33.57510 +0.45	33.58	33.01	33.40	92,040
27 Sep 12	33.12990 -0.34	33.70	32.90	33.50	134,280
26 Sep 12	33.47010 +0.01	33.60	33.28	33.49	90,288
25 Sep 12	33.46500 +1.28	33.49	32.26	32.40	150,624
24 Sep 12	32.18010 -0.20	32.44	32.18	32.40	116,556
21 Sep 12	32.37990 -0.32	32.80	32.21	32.80	136,848
20 Sep 12	32.70000 +0.00	33.00	32.50	32.87	71,088
19 Sep 12	32.70000 -1.12	33.90	32.58	33.90	139,044
18 Sep 12	33.81990 +1.01	34.02	32.50	32.50	297,648
17 Sep 12	32.81010 +1.11	32.81	31.22	31.22	118,116
14 Sep 12	31.70010 +0.91	31.75	30.79	31.19	113,736
13 Sep 12	30.78990 +0.00	31.93	30.79	31.30	146,796
12 Sep 12	30.78990 +0.30	30.97	30.50	30.58	318,108
11 Sep 12	30.48990 +0.38	30.70	30.15	30.15	116,136
10 Sep 12	30.11490 +0.50	30.30	29.75	29.75	101,712
07 Sep 12	29.61990 -0.18	30.00	29.62	29.81	95,892
06 Sep 12	29.79990 +0.00	29.90	29.57	29.62	177,108
05 Sep 12	29.79990 +0.10	29.90	29.62	29.69	126,924
04 Sep 12	29.70000 +0.50	29.70	29.12	29.19	165,264
03 Sep 12	29.19990 -0.30	29.50	28.78	29.50	65,436
31 Aug 12	29.49990 +0.76	29.50	28.48	28.87	237,840
30 Aug 12	28.74000 -0.76	29.60	28.71	29.50	194,772
29 Aug 12	29.49990 -0.19	29.75	29.30	29.75	89,664
28 Aug 12	29.69490 +1.25	29.80	28.00	28.54	130,584
27 Aug 12	28.44510 +1.08	28.45	27.05	27.48	152,232
24 Aug 12	27.36510 -0.33	27.70	26.30	27.70	144,912
23 Aug 12	27.69990 +0.20	27.70	27.02	27.70	113,376
22 Aug 12	27.50010 +0.00	27.70	27.25	27.50	104,700
21 Aug 12	27.50010 +0.80	27.50	26.80	26.80	137,280
20 Aug 12	26.70000 +0.19	26.92	26.51	26.60	138,012
17 Aug 12	26.51010 +0.07	26.68	26.36	26.36	114,876
16 Aug 12	26.44500 -0.10	26.55	26.30	26.50	36,180
15 Aug 12	26.54010 +0.05	26.69	26.43	26.52	121,932
14 Aug 12	26.49510 +0.00	26.60	26.33	26.50	166,872
13 Aug 12	26.49990 -0.30	26.80	26.12	26.66	155,772
10 Aug 12	26.79510 -0.12	26.99	26.66	26.99	37,188
09 Aug 12	26.91510 -0.08	27.01	26.75	26.92	172,332
08 Aug 12	27.00000 -0.20	27.20	26.81	27.20	386,616
07 Aug 12	27.20010 -0.41	27.80	27.01	27.50	128,724
06 Aug 12	27.60990 +0.31	27.61	26.95	27.30	146,304
03 Aug 12	27.30000 +0.40	27.47	26.80	26.90	207,504
02 Aug 12	26.90010 -0.30	27.16	26.64	27.16	96,504
01 Aug 12	27.20010 -0.40	27.60	26.96	27.60	66,804
31 Jul 12	27.60000 +0.10	27.83	27.49	27.50	128,472
30 Jul 12	27.50010 +0.01	27.70	27.37	27.60	205,824
27 Jul 12	27.48990 -0.91	28.30	26.71	28.30	165,324
26 Jul 12	28.40010 -0.65	29.09	27.85	29.00	86,064
25 Jul 12	29.05500 -1.06	30.44	28.67	30.29	285,360
24 Jul 12	30.11490 -0.10	30.47	29.93	30.00	122,244
23 Jul 12	30.21990 -0.28	30.46	29.69	30.30	70,308
20 Jul 12	30.50010 -0.20	30.70	30.20	30.70	48,960
19 Jul 12	30.69990 +0.35	30.70	30.31	30.40	90,084
18 Jul 12	30.35010 +0.32	30.50	30.11	30.20	78,552
17 Jul 12	30.03000 +0.08	30.43	29.80	30.25	49,356
16 Jul 12	29.94990 +0.25	30.40	29.56	29.56	46,824
13 Jul 12	29.70000 +0.56	29.70	29.01	29.20	92,172
12 Jul 12	29.13990 -0.06	29.20	28.92	29.20	211,788
11 Jul 12	29.19990 +0.70	29.33	28.40	28.56	122,640
10 Jul 12	28.50000 +0.00	28.56	28.25	28.56	75,672
09 Jul 12	28.50000 -0.35	28.88	28.30	28.30	82,968
06 Jul 12	28.85010 +0.10	28.89	28.60	28.79	43,152
05 Jul 12	28.74990 -0.25	29.00	28.60	29.00	38,088
04 Jul 12	29.00010 +0.00	29.00	28.85	29.00	67,176
03 Jul 12	29.00010 -0.05	29.08	28.96	29.05	198,624
02 Jul 12	29.04990 -0.25	29.24	28.95	29.05	152,508
29 Jun 12	29.30010 +0.20	29.48	29.00	29.00	94,140
28 Jun 12	29.10000 +0.10	29.49	28.90	29.00	148,296
27 Jun 12	29.00010 +0.45	29.02	28.25	28.55	173,232
26 Jun 12	28.55010 -0.20	29.00	28.22	29.00	120,096
25 Jun 12	28.74990 -0.25	29.20	28.60	29.13	93,252
22 Jun 12	29.00010 +0.00	29.00	28.70	29.00	49,728
21 Jun 12	29.00010 -0.15	29.15	28.62	29.10	59,220
20 Jun 12	29.15010 +0.02	29.30	28.94	29.12	93,612
19 Jun 12	29.13000 +0.03	29.20	29.05	29.10	58,932
18 Jun 12	29.10000 +0.10	29.80	28.60	29.00	178,584
15 Jun 12	29.00010 -0.34	29.36	28.50	29.23	82,068
14 Jun 12	29.34000 -0.01	29.40	29.02	29.19	39,132
13 Jun 12	29.34510 +0.08	29.53	28.82	29.53	37,824
12 Jun 12	29.26500 -0.30	29.87	28.71	29.30	39,936
11 Jun 12	29.56500 -0.40	30.37	29.57	29.95	72,828
08 Jun 12	29.96490 +0.40	30.20	29.40	29.50	104,436
07 Jun 12	29.56500 +0.04	29.57	29.30	29.53	49,464
06 Jun 12	29.52990 +0.23	29.80	29.35	29.38	67,512
05 Jun 12	29.29500 -0.25	29.95	29.01	29.80	65,004
04 Jun 12	29.55000 +0.05	30.00	29.11	29.44	96,996
01 Jun 12	29.49510 -0.50	30.22	29.49	30.09	60,528
31 May 12	30.00000 +0.38	30.23	29.80	29.90	27,588
30 May 12	29.61510 -0.08	29.80	29.50	29.60	30,420
29 May 12	29.70000 +0.11	30.50	29.60	29.60	34,104
28 May 12	29.58990 +0.39	29.59	29.59	29.59	12
25 May 12	29.19990 -0.78	29.25	28.40	28.40	12,516
24 May 12	29.97510 -0.15	30.13	29.71	30.13	11,892
23 May 12	30.12990 +0.17	30.13	29.41	29.75	42,228
22 May 12	29.96010 +0.25	30.25	29.95	29.95	11,664
21 May 12	29.71500 +0.35	30.00	29.72	29.79	25,548
18 May 12	29.36010 -0.29	29.77	29.24	29.35	23,532
17 May 12	29.65500 -0.38	30.45	29.66	30.45	14,256
16 May 12	30.03000 -0.67	30.62	29.85	30.50	46,068
15 May 12	30.69990 +0.44	30.70	30.25	30.50	192
14 May 12	30.25500 -0.08	30.74	30.25	30.35	39,864
11 May 12	30.33990 +0.39	30.34	29.57	29.63	37,992
10 May 12	29.94990 +0.34	29.95	29.50	29.95	13,488
09 May 12	29.61000 -0.39	30.00	29.56	30.00	22,500
08 May 12	30.00000 +0.50	30.00	29.30	29.50	33,948
07 May 12	29.49990 -0.10	29.69	29.11	29.45	35,172
04 May 12	29.59500 +0.01	29.85	29.00	29.15	74,748
03 May 12	29.58990 -0.81	30.50	28.80	30.40	209,964
02 May 12	30.39990 -0.53	30.93	30.10	30.61	103,212
30 Apr 12	30.93000 -0.07	31.40	30.50	31.40	27,768
27 Apr 12	30.99990 +0.35	31.00	30.50	31.00	62,628
26 Apr 12	30.65010 +0.15	30.73	30.37	30.50	4,188
25 Apr 12	30.50010 -0.24	30.80	30.36	30.80	9,504
24 Apr 12	30.74490 +0.23	30.74	30.52	30.56	3,360
23 Apr 12	30.51990 -0.88	31.23	30.00	31.23	66,396
20 Apr 12	31.39500 -0.01	31.58	31.18	31.33	6,600
19 Apr 12	31.40010 +0.10	31.60	31.16	31.35	2,052
18 Apr 12	31.29990 +0.48	31.30	30.82	30.88	34,680
17 Apr 12	30.81990 +0.30	30.82	30.74	30.74	18,384
16 Apr 12	30.51990 -0.43	30.74	30.51	30.53	22,860
13 Apr 12	30.95010 -0.05	31.30	30.95	31.20	23,376
12 Apr 12	30.99990 +0.80	31.00	30.41	30.50	118,848
11 Apr 12	30.19500 -0.41	31.30	30.19	30.50	73,356
10 Apr 12	30.60000 -1.96	32.63	30.60	32.35	249,144
05 Apr 12	32.56500 +0.73	32.72	31.65	31.65	75,576
04 Apr 12	31.83990 -0.49	32.20	31.15	32.20	53,784
03 Apr 12	32.32500 +0.82	32.88	31.98	31.98	34,512
02 Apr 12	31.50990 +0.45	31.79	31.50	31.51	7,236
30 Mar 12	31.05510 +0.13	31.30	30.83	31.27	15,516
29 Mar 12	30.92490 -0.65	31.61	30.83	31.36	34,116
28 Mar 12	31.57500 -0.63	32.10	31.40	32.10	17,676
27 Mar 12	32.20500 -0.04	32.45	32.21	32.25	34,596
26 Mar 12	32.25000 +0.08	32.25	32.00	32.00	15,036
23 Mar 12	32.16510 +0.27	32.17	31.70	32.00	23,352
22 Mar 12	31.89990 +0.00	31.91	31.50	31.60	5,532
21 Mar 12	31.89990 +0.00	32.06	31.65	31.70	36,288
20 Mar 12	31.89990 -0.10	32.10	31.80	32.03	43,884
19 Mar 12	32.00010 +0.31	32.00	31.33	31.76	181,464
16 Mar 12	31.68990 -0.46	32.12	31.35	32.12	36,240
15 Mar 12	32.15010 -0.31	32.44	31.73	32.40	23,568
14 Mar 12	32.46000 +0.06	32.68	32.00	32.65	41,244
13 Mar 12	32.40000 +0.51	33.45	32.40	32.55	261,096
12 Mar 12	31.89000 +1.47	31.96	30.68	30.68	42,636
09 Mar 12	30.42000 +0.13	30.50	30.31	30.47	22,932
08 Mar 12	30.29490 +0.59	30.32	29.64	30.00	21,216
07 Mar 12	29.70000 +0.25	29.98	29.26	29.26	31,668
06 Mar 12	29.45010 -1.22	30.68	28.95	30.68	75,960
05 Mar 12	30.66990 -0.03	30.74	30.40	30.70	13,572
02 Mar 12	30.69990 +0.23	30.70	30.47	30.66	8,592
01 Mar 12	30.47010 +0.16	30.95	30.30	30.30	156,120
29 Feb 12	30.30990 +0.01	30.50	30.00	30.29	71,208
28 Feb 12	30.29490 +0.35	30.29	29.75	29.95	12,912
27 Feb 12	29.94990 +0.35	29.95	29.36	29.75	36,324
24 Feb 12	29.60010 +0.07	29.80	29.31	29.74	2,520
23 Feb 12	29.53500 -0.26	29.65	29.27	29.65	10,548
22 Feb 12	29.79990 +0.01	29.80	29.42	29.68	1,284
21 Feb 12	29.79000 +0.24	29.80	29.15	29.39	19,260
20 Feb 12	29.55000 +0.00	29.55	29.34	29.34	3,912
17 Feb 12	29.55000 +0.44	29.65	29.22	29.22	55,872
16 Feb 12	29.10990 -0.19	29.80	28.81	29.10	15,120
15 Feb 12	29.30010 +0.05	29.64	29.26	29.40	14,052
14 Feb 12	29.25510 -0.23	29.89	29.11	29.11	32,676
13 Feb 12	29.49000 +0.24	29.65	29.00	29.34	29,196
10 Feb 12	29.25000 +0.20	29.25	28.80	29.00	25,548
09 Feb 12	29.04990 +0.05	29.05	28.65	28.65	32,052
08 Feb 12	29.00010 -0.50	29.69	28.72	29.53	104,376
07 Feb 12	29.49510 -0.70	30.30	29.00	30.25	21,252
06 Feb 12	30.20010 +0.06	30.60	30.00	30.10	97,296
03 Feb 12	30.14010 -0.14	30.70	30.02	30.13	117,792
02 Feb 12	30.27990 +0.18	30.50	29.75	30.15	60,552
01 Feb 12	30.09990 +2.20	30.10	28.00	28.00	60,756
31 Jan 12	27.90000 -0.25	28.20	27.80	28.00	57,516
30 Jan 12	28.14990 -0.05	28.20	27.80	28.00	18,600
27 Jan 12	28.20000 +0.30	28.20	27.90	27.90	4,728
26 Jan 12	27.90000 +0.25	27.90	27.89	27.89	5,400
25 Jan 12	27.65010 -0.35	28.34	27.61	27.86	34,380
24 Jan 12	27.99990 +0.33	28.00	27.08	27.08	51,768
23 Jan 12	27.66990 +1.35	27.67	26.38	26.38	28,656
20 Jan 12	26.31510 +0.22	26.50	26.00	26.01	110,904
19 Jan 12	26.10000 +0.10	26.20	25.72	26.20	21,852
18 Jan 12	26.00010 +0.14	26.20	25.86	25.86	18,660
17 Jan 12	25.86000 -0.14	26.38	25.77	26.00	7,164
16 Jan 12	26.00010 +0.00	26.00	26.00	26.00	60
13 Jan 12	26.00010 +0.01	26.03	25.75	26.03	17,328
12 Jan 12	25.98510 +0.13	26.15	25.76	26.15	12,468
11 Jan 12	25.86000 -0.31	26.00	25.86	26.00	12,468
10 Jan 12	26.16990 +0.33	26.44	25.75	26.29	20,688
09 Jan 12	25.83510 -0.15	26.33	25.84	26.09	49,404
06 Jan 12	25.98990 +0.26	25.99	25.99	25.99	60
05 Jan 12	25.72500 +0.15	26.08	25.73	25.80	235,488
04 Jan 12	25.57500 -0.08	26.00	25.40	26.00	36,300
03 Jan 12	25.65990 -0.07	26.10	25.35	25.82	108,288
02 Jan 12	25.72500 -0.07	26.00	25.42	25.42	8,328
30 Dec 11	25.80000 +0.32	26.00	25.32	25.70	14,640
29 Dec 11	25.47510 -0.02	26.00	25.31	25.67	8,304
28 Dec 11	25.49010 -0.51	25.82	25.20	25.82	88,284
27 Dec 11	26.00010 +0.20	26.00	25.72	25.80	1,800
23 Dec 11	25.80000 -0.20	26.08	25.80	26.08	24,552
22 Dec 11	26.00010 +0.20	26.10	25.55	26.00	14,064
21 Dec 11	25.80000 -0.20	26.00	25.54	26.00	7,776
20 Dec 11	26.00010 +0.57	26.00	25.27	25.40	27,228
19 Dec 11	25.43490 -0.03	25.45	25.13	25.13	4,860
16 Dec 11	25.46490 -0.29	25.97	25.45	25.97	8,796
15 Dec 11	25.74990 +0.00	25.84	25.57	25.84	9,516
14 Dec 11	25.74990 -1.40	26.87	25.75	26.87	40,308
13 Dec 11	27.15000 -0.58	27.70	26.60	27.70	37,860
12 Dec 11	27.72510 +0.23	27.73	27.20	27.21	6,660
09 Dec 11	27.50010 -0.77	28.00	26.95	28.00	91,404
08 Dec 11	28.27500 +0.13	28.49	28.20	28.45	22,164
07 Dec 11	28.14990 +2.60	28.27	27.36	27.50	105,684
06 Dec 11	25.55490 -0.47	25.90	25.42	25.87	18,804
05 Dec 11	26.02500 -0.08	26.35	25.76	26.00	13,440
02 Dec 11	26.10990 +0.42	26.36	25.71	25.71	18,684
01 Dec 11	25.68510 +0.15	25.70	25.28	25.50	40,296
30 Nov 11	25.53990 +0.73	25.54	24.45	24.46	292,500
29 Nov 11	24.81000 +0.40	24.91	24.15	24.70	61,836
28 Nov 11	24.41010 +0.85	24.57	23.90	23.99	28,536
25 Nov 11	23.55990 +0.08	23.80	23.20	23.41	29,952
24 Nov 11	23.48010 -0.08	24.19	23.26	23.61	260,952
23 Nov 11	23.55990 -0.44	23.93	22.85	23.93	102,696
22 Nov 11	24.00000 -0.81	24.98	24.00	24.88	45,276
21 Nov 11	24.81000 -0.40	25.02	24.46	24.67	780
18 Nov 11	25.20990 +0.31	25.21	24.50	24.59	27,732
17 Nov 11	24.90000 -0.10	25.25	24.30	25.00	24,336
16 Nov 11	24.99990 -0.40	25.40	24.81	25.08	72,492
15 Nov 11	25.40010 -0.60	26.11	25.22	26.00	43,416
14 Nov 11	26.00010 -0.20	26.33	25.80	26.00	32,640
11 Nov 11	26.19990 +0.20	26.20	25.50	26.00	22,632
10 Nov 11	26.00010 +0.00	26.40	25.05	25.69	344,832
09 Nov 11	26.00010 -0.60	26.25	25.69	26.04	36,492
08 Nov 11	26.60010 +0.01	26.60	26.00	26.52	71,436
07 Nov 11	26.59500 -0.41	27.00	26.11	27.00	103,380
04 Nov 11	27.00000 -0.18	27.50	26.45	27.50	102,060
03 Nov 11	27.18000 +0.98	27.38	25.98	25.98	94,908
02 Nov 11	26.19990 -0.42	26.96	25.55	26.50	72,156
01 Nov 11	26.61990 -1.24	28.09	26.60	28.09	65,772
31 Oct 11	27.86010 -0.14	28.40	27.86	28.40	15,180
28 Oct 11	27.99990 +0.60	29.10	27.75	27.76	183,132
27 Oct 11	27.39990 +1.01	27.40	26.87	26.92	23,100
26 Oct 11	26.38500 -0.41	27.00	26.39	26.87	36,528
25 Oct 11	26.79000 -0.02	26.95	26.79	26.95	15,120
24 Oct 11	26.81490 +0.11	26.85	26.65	26.70	50,592
21 Oct 11	26.70000 +0.43	26.70	26.47	26.47	4,752
20 Oct 11	26.27490 +0.26	26.50	25.98	25.98	27,816
19 Oct 11	26.01000 +0.01	26.17	25.91	25.91	88,080
18 Oct 11	26.00010 +0.40	26.00	25.55	25.61	31,284
17 Oct 11	25.59990 -1.02	26.99	25.60	26.59	108,156
14 Oct 11	26.61510 -0.05	26.98	26.62	26.98	1,740
13 Oct 11	26.66490 -0.28	27.28	26.53	27.00	14,256
12 Oct 11	26.94990 +0.70	26.95	26.24	26.25	37,788
11 Oct 11	26.25000 +0.50	26.25	25.85	25.85	47,232
10 Oct 11	25.74990 -0.07	25.92	25.75	25.92	4,080
07 Oct 11	25.81500 +0.80	26.22	25.12	25.30	25,188
06 Oct 11	25.01010 +0.00	25.74	25.00	25.22	96,972
05 Oct 11	25.01010 -1.14	26.35	24.80	26.35	161,388
04 Oct 11	26.15010 -0.85	26.91	25.99	26.51	75,960
03 Oct 11	27.00000 -0.80	27.43	26.50	27.39	30,660
30 Sep 11	27.80010 -0.20	28.20	27.60	28.00	85,056
29 Sep 11	28.00500 -0.20	28.30	28.00	28.10	8,256
28 Sep 11	28.20000 +0.94	28.20	26.90	27.11	161,532
27 Sep 11	27.26010 +0.76	27.26	26.33	26.50	68,808
26 Sep 11	26.49990 +0.40	27.25	25.26	27.00	193,860
23 Sep 11	26.10000 -0.30	26.50	26.00	26.50	61,296
22 Sep 11	26.40000 -0.10	26.42	26.12	26.12	52,188
21 Sep 11	26.49990 +0.41	26.50	26.03	26.15	25,068
20 Sep 11	26.08500 -0.17	26.36	25.80	26.00	66,684
19 Sep 11	26.25000 -0.35	26.25	26.23	26.23	13,728
16 Sep 11	26.60490 +0.41	26.68	26.04	26.45	43,392
15 Sep 11	26.19990 +0.50	26.38	26.00	26.00	16,788
14 Sep 11	25.70010 +0.30	25.89	25.10	25.33	55,116
13 Sep 11	25.40010 +0.04	25.43	24.87	25.43	50,364
12 Sep 11	25.36500 -1.03	26.00	25.36	25.87	28,020
09 Sep 11	26.40000 +0.10	26.59	26.27	26.27	24,912
08 Sep 11	26.30010 -0.65	27.30	26.29	27.30	42,444
07 Sep 11	26.94990 -0.18	27.62	26.95	27.60	60,600
06 Sep 11	27.12990 +0.03	27.33	26.85	26.85	30,036
05 Sep 11	27.09990 -0.33	27.53	26.80	26.80	55,500
02 Sep 11	27.42510 -0.56	28.40	27.40	27.80	60,180
01 Sep 11	27.99000 +1.07	27.99	26.50	26.99	127,056
31 Aug 11	26.91990 +1.16	26.97	25.91	26.02	86,196
30 Aug 11	25.75500 -0.26	26.35	25.35	26.35	31,668
29 Aug 11	26.01000 +1.30	26.52	25.13	25.18	41,676
26 Aug 11	24.71010 -1.00	25.80	24.26	25.65	136,788
25 Aug 11	25.71510 +0.19	26.99	25.45	25.80	85,980
24 Aug 11	25.53000 -0.03	26.20	25.22	25.73	39,780
23 Aug 11	25.56000 -0.55	26.30	25.10	26.12	105,768
22 Aug 11	26.10510 -0.39	26.55	25.90	26.55	74,772
19 Aug 11	26.49990 +0.05	26.85	26.20	26.35	229,164
18 Aug 11	26.45010 -1.18	27.61	26.42	27.00	139,860
17 Aug 11	27.63000 +0.37	27.63	26.80	27.01	169,416
16 Aug 11	27.26010 -0.57	27.58	27.00	27.58	63,780
15 Aug 11	27.83490 -0.97	29.14	27.60	28.75	214,668
12 Aug 11	28.80000 -0.12	29.42	28.69	28.76	117,672
11 Aug 11	28.92000 +0.95	29.26	27.50	28.22	104,040
10 Aug 11	27.96510 -1.10	30.90	27.97	30.90	66,348
09 Aug 11	29.06490 +1.61	29.96	26.00	26.10	212,916
08 Aug 11	27.45000 -3.05	29.81	26.83	29.60	310,932
05 Aug 11	30.50010 +1.00	30.50	27.61	28.40	359,928
04 Aug 11	29.49990 -0.82	30.50	29.40	30.50	168,420
03 Aug 11	30.32010 -0.55	30.65	29.86	30.60	164,580
02 Aug 11	30.87510 -0.95	31.82	30.62	31.82	86,112
01 Aug 11	31.82010 +0.92	32.30	31.21	31.49	184,344
29 Jul 11	30.90000 -0.58	31.50	30.50	31.00	197,856
28 Jul 11	31.47990 -0.28	31.99	31.11	31.57	66,828
27 Jul 11	31.76490 -0.34	32.20	31.64	32.20	57,816
26 Jul 11	32.10000 -0.40	32.50	32.10	32.50	5,172
25 Jul 11	32.49990 +0.00	32.72	32.50	32.50	11,124
22 Jul 11	32.49990 -0.05	33.16	32.50	32.75	27,204
21 Jul 11	32.55000 -0.45	32.84	32.55	32.80	17,028
20 Jul 11	33.00000 +0.20	33.09	32.75	32.75	7,068
19 Jul 11	32.79990 +0.78	32.80	32.00	32.00	38,904
18 Jul 11	32.01990 -1.54	33.56	32.02	33.56	55,056
15 Jul 11	33.55500 -0.42	33.98	33.32	33.76	48,372
14 Jul 11	33.97500 -0.13	34.20	33.69	34.20	19,020
13 Jul 11	34.10490 +0.45	34.13	33.28	33.65	35,328
12 Jul 11	33.65010 -0.90	34.25	33.00	34.25	54,996
11 Jul 11	34.55010 -0.30	34.63	34.30	34.63	32,400
08 Jul 11	34.85010 -0.40	35.35	34.75	35.35	44,196
07 Jul 11	35.25000 +0.70	35.25	34.33	34.39	31,680
06 Jul 11	34.55010 -0.35	35.10	34.28	35.10	30,624
05 Jul 11	34.89510 -0.77	35.75	34.85	35.75	72,828
04 Jul 11	35.67000 +1.87	35.67	33.93	34.00	185,976
01 Jul 11	33.80010 +0.90	33.80	32.71	32.71	94,308
30 Jun 11	32.90490 +1.00	32.90	31.75	31.75	60,024
29 Jun 11	31.89990 -0.48	32.27	31.90	32.06	69,780
28 Jun 11	32.37510 +0.38	32.42	32.00	32.06	9,216
27 Jun 11	32.00010 -0.71	32.70	32.00	32.51	93,612
24 Jun 11	32.71500 +0.84	32.73	31.60	31.89	116,916
23 Jun 11	31.87500 +0.77	32.00	31.00	31.10	95,940
22 Jun 11	31.10010 -0.02	31.29	31.03	31.20	76,992
21 Jun 11	31.12500 +0.47	31.30	30.79	30.84	103,260
20 Jun 11	30.65010 -0.31	31.05	30.65	31.05	64,500
17 Jun 11	30.96000 +0.11	31.20	30.66	30.66	21,936
16 Jun 11	30.84990 -0.44	31.25	30.65	31.25	90,624
15 Jun 11	31.28490 -0.10	31.55	31.26	31.45	127,512
14 Jun 11	31.38000 -0.11	31.60	31.30	31.35	94,428
13 Jun 11	31.49010 +0.31	31.70	31.36	31.70	36,540
10 Jun 11	31.17990 -0.47	32.60	30.85	31.55	338,988
09 Jun 11	31.65000 -0.23	32.00	31.01	32.00	80,892
08 Jun 11	31.88010 -0.61	32.60	31.88	32.54	52,776
07 Jun 11	32.49510 -0.11	32.87	32.43	32.60	57,252
06 Jun 11	32.60010 +0.05	32.64	32.55	32.55	22,668
03 Jun 11	32.55000 -0.25	32.72	32.55	32.72	3,228
02 Jun 11	32.79990 -0.19	32.96	32.67	32.96	8,076
01 Jun 11	32.99010 +0.14	33.05	32.80	32.85	35,592
31 May 11	32.85000 -0.15	33.05	32.70	32.74	83,220
30 May 11	33.00000 -0.12	33.02	32.70	32.92	54,684
27 May 11	33.12000 +0.01	33.15	32.80	33.15	90,408
26 May 11	33.10500 -0.10	33.10	32.85	33.00	10,164
25 May 11	33.20010 -0.30	33.30	32.56	32.69	177,384
24 May 11	33.50010 +0.40	33.70	33.08	33.30	66,876
23 May 11	33.09990 -0.10	33.10	32.96	33.10	134,556
20 May 11	33.20010 +0.25	33.20	32.90	32.95	67,368
19 May 11	32.94990 -0.18	33.20	32.95	33.20	29,748
18 May 11	33.12990 +0.13	33.20	33.00	33.20	29,628
17 May 11	33.00000 -0.30	33.40	33.00	33.25	180,720
16 May 11	33.30000 +0.65	33.78	32.85	32.85	120,180
13 May 11	32.64990 +0.05	32.78	32.33	32.50	130,560
12 May 11	32.60010 -0.05	32.60	32.45	32.45	14,280
11 May 11	32.64990 +0.15	32.80	32.45	32.80	137,652
10 May 11	32.49990 +0.14	32.65	32.33	32.40	86,268
09 May 11	32.35500 +0.35	32.50	32.20	32.20	63,900
06 May 11	32.00010 +0.05	32.31	31.90	32.28	11,172
05 May 11	31.95000 -0.71	32.77	31.95	32.77	31,404
04 May 11	32.66010 -0.59	33.26	32.38	33.26	137,412
03 May 11	33.25500 +0.77	33.26	32.17	32.69	63,444
02 May 11	32.48490 +0.74	32.48	31.88	31.94	170,772
29 Apr 11	31.74990 +1.25	31.90	30.56	30.56	103,536
28 Apr 11	30.50010 +0.43	30.65	30.19	30.26	84,648
27 Apr 11	30.06990 -0.24	30.52	30.02	30.40	87,840
26 Apr 11	30.30510 +0.31	30.59	29.85	29.85	65,388
21 Apr 11	30.00000 -0.10	30.30	29.80	30.16	56,436
20 Apr 11	30.09990 +0.08	30.28	29.89	30.05	44,832
19 Apr 11	30.02010 -0.43	30.30	29.69	30.26	85,008
18 Apr 11	30.45000 -0.35	30.90	30.25	30.61	92,940
15 Apr 11	30.80010 +0.26	30.86	30.59	30.73	15,720
14 Apr 11	30.54510 +0.15	30.95	30.55	30.58	17,796
13 Apr 11	30.39990 -0.50	31.10	30.40	31.10	14,556
12 Apr 11	30.90000 -0.40	31.25	30.85	31.20	65,592
11 Apr 11	31.29990 +0.48	31.30	30.70	30.90	64,512
08 Apr 11	30.81990 +0.42	31.00	30.36	30.74	82,428
07 Apr 11	30.39990 -0.80	31.35	30.40	31.35	12,504
06 Apr 11	31.20000 -0.18	31.20	30.81	31.19	51,072
05 Apr 11	31.38000 -0.13	31.51	31.30	31.51	39,360
04 Apr 11	31.50990 -0.19	31.81	31.20	31.70	98,724
01 Apr 11	31.70010 +0.15	31.71	31.51	31.51	18,264
31 Mar 11	31.55010 -0.15	31.84	31.55	31.84	38,292
30 Mar 11	31.70010 -0.05	31.95	31.61	31.95	46,380
29 Mar 11	31.74990 -0.01	31.90	31.50	31.89	55,908
28 Mar 11	31.76010 +0.26	32.00	31.70	31.70	50,904
25 Mar 11	31.50000 -0.50	32.00	31.50	32.00	106,524
24 Mar 11	32.00010 +1.50	32.00	30.55	30.70	91,260
23 Mar 11	30.50010 +0.34	30.60	30.30	30.50	69,408
22 Mar 11	30.15510 +0.66	30.35	29.61	29.61	81,744
21 Mar 11	29.49990 +0.75	29.90	29.24	29.90	29,160
18 Mar 11	28.74990 +0.20	29.48	28.67	28.85	123,000
17 Mar 11	28.55010 +0.29	28.82	28.25	28.35	73,668
16 Mar 11	28.26000 +0.26	28.96	27.53	27.70	328,704
15 Mar 11	27.99990 -0.88	28.46	26.55	27.17	353,520
14 Mar 11	28.88490 -1.16	30.00	28.51	30.00	146,856
11 Mar 11	30.04500 -0.65	30.36	30.05	30.13	42,540
10 Mar 11	30.69990 -0.40	31.29	30.43	31.29	126,216
09 Mar 11	31.10010 -0.20	31.40	31.10	31.40	8,436
08 Mar 11	31.29990 -0.24	31.65	31.24	31.50	30,288
07 Mar 11	31.53990 -0.10	31.75	31.42	31.75	29,424
04 Mar 11	31.64490 +0.44	32.06	31.09	31.25	168,684
03 Mar 11	31.20000 +0.20	31.20	30.81	30.81	56,604
02 Mar 11	30.99990 +0.00	31.21	30.68	31.21	76,092
01 Mar 11	30.99990 +0.32	31.00	30.59	30.75	45,792
28 Feb 11	30.68490 -0.07	30.80	30.44	30.56	60,456
25 Feb 11	30.75000 +0.25	30.81	30.39	30.81	28,980
24 Feb 11	30.50010 -0.45	30.93	30.25	30.91	138,960
23 Feb 11	30.95010 -0.35	31.38	30.62	31.38	47,784
22 Feb 11	31.29990 +0.65	31.60	30.20	30.46	107,616
21 Feb 11	30.65010 -1.34	32.00	30.40	31.85	94,392
18 Feb 11	31.99500 -0.01	32.30	31.71	32.30	97,392
17 Feb 11	32.00010 +0.00	32.00	31.50	31.50	118,908
16 Feb 11	32.00010 +0.00	32.00	31.75	31.75	43,932
15 Feb 11	32.00010 +0.00	32.00	31.75	31.75	7,464
14 Feb 11	32.00010 +0.20	32.30	31.59	32.10	99,924
11 Feb 11	31.80000 +0.13	32.05	31.60	31.80	54,444
10 Feb 11	31.66500 -0.43	32.09	31.13	32.04	55,692
09 Feb 11	32.10000 +0.05	32.53	32.00	32.15	85,800
08 Feb 11	32.04990 -0.45	32.77	32.05	32.20	77,688
07 Feb 11	32.49990 +0.72	32.55	31.50	31.50	133,368
04 Feb 11	31.77510 -0.57	32.60	31.78	32.10	156,852
03 Feb 11	32.34510 +0.25	32.42	32.00	32.05	145,212
02 Feb 11	32.10000 +0.10	32.41	31.66	31.69	71,040
01 Feb 11	32.00010 -0.35	32.50	31.20	32.50	135,264
31 Jan 11	32.34990 -0.15	32.65	32.05	32.65	60,216
28 Jan 11	32.49990 -0.10	32.90	32.30	32.90	40,740
27 Jan 11	32.60010 +0.10	32.80	32.53	32.80	54,744
26 Jan 11	32.49990 +0.00	32.50	32.29	32.50	75,036
25 Jan 11	32.49990 -0.45	33.00	32.03	33.00	53,748
24 Jan 11	32.94990 -0.24	33.11	32.80	33.00	25,452
21 Jan 11	33.18990 -0.26	33.42	32.75	33.42	44,724
20 Jan 11	33.45000 -0.15	33.50	33.05	33.45	34,224
19 Jan 11	33.60000 +0.10	33.60	33.45	33.59	31,824
18 Jan 11	33.49500 +0.19	33.55	33.00	33.00	37,764
17 Jan 11	33.30000 -0.19	33.50	33.16	33.50	14,988
14 Jan 11	33.48990 +0.04	33.49	33.00	33.40	25,980
13 Jan 11	33.45000 -0.05	33.45	32.75	33.25	40,512
12 Jan 11	33.50010 +0.17	33.50	33.05	33.33	24,540
11 Jan 11	33.33000 +0.62	33.33	32.71	32.71	102,648
10 Jan 11	32.70990 +0.21	33.05	32.40	32.82	61,620
07 Jan 11	32.49990 -0.50	33.00	32.50	32.50	66,912
06 Jan 11	33.00000 +0.00	33.20	32.70	33.20	105,444
05 Jan 11	33.00000 -0.25	33.33	32.01	33.33	323,508
04 Jan 11	33.24990 +1.25	33.25	31.95	31.95	241,644
03 Jan 11	32.00010 +0.13	32.18	31.40	31.95	16,464
30 Dec 10	31.86990 +0.16	31.87	31.21	31.73	6,360
29 Dec 10	31.71000 -0.34	31.94	31.70	31.74	25,908
28 Dec 10	32.04990 +0.15	32.05	31.50	32.00	98,292
27 Dec 10	31.89990 -0.19	32.20	31.03	31.50	116,916
23 Dec 10	32.09010 +0.84	32.09	30.80	30.97	190,092
22 Dec 10	31.25010 +0.00	31.25	30.50	31.00	210,792
21 Dec 10	31.25010 +0.45	31.25	30.35	31.00	53,496
20 Dec 10	30.80010 -0.70	31.80	30.70	31.79	134,652
17 Dec 10	31.50000 +0.00	31.75	31.00	31.50	125,112
16 Dec 10	31.50000 +0.70	31.50	30.61	30.80	83,712
15 Dec 10	30.80010 -0.57	31.49	30.80	31.49	32,568
14 Dec 10	31.37010 +0.37	31.39	30.68	31.00	62,232
13 Dec 10	30.99990 +0.39	31.48	29.83	30.91	157,068
10 Dec 10	30.60990 -0.49	31.64	30.61	30.90	43,104
09 Dec 10	31.10010 -0.05	31.36	30.83	31.10	22,824
08 Dec 10	31.14990 -0.45	31.77	31.15	31.70	44,820
07 Dec 10	31.59990 -0.40	31.86	31.60	31.78	60,804
06 Dec 10	32.00010 -0.29	32.06	31.60	32.00	75,084
03 Dec 10	32.29500 +1.94	32.90	30.60	30.60	232,152
02 Dec 10	30.35490 +1.10	30.65	28.97	29.18	131,196
01 Dec 10	29.25000 +0.44	29.41	28.50	28.85	42,900
30 Nov 10	28.80990 +0.26	28.81	28.50	28.60	16,716
29 Nov 10	28.55010 -0.20	28.89	28.20	28.89	37,224
26 Nov 10	28.74990 +0.65	28.95	27.97	27.97	35,964
25 Nov 10	28.10010 -0.10	28.39	27.88	28.39	50,112
24 Nov 10	28.20000 -0.05	28.67	28.00	28.52	151,980
23 Nov 10	28.25010 -0.26	28.49	27.70	28.49	110,604
22 Nov 10	28.51500 -0.38	28.88	28.16	28.75	82,848
19 Nov 10	28.89990 +0.15	29.10	28.60	29.00	55,140
18 Nov 10	28.74990 +0.05	28.98	28.61	28.98	53,076
17 Nov 10	28.70010 +0.40	28.80	28.01	28.01	105,288
16 Nov 10	28.29990 -0.65	28.70	28.30	28.67	81,696
15 Nov 10	28.95000 +0.05	29.08	28.64	28.70	30,852
12 Nov 10	28.89510 -0.10	28.96	28.51	28.80	69,144
11 Nov 10	29.00010 -0.50	29.40	29.00	29.40	79,260
10 Nov 10	29.49990 +0.10	29.60	29.40	29.59	51,156
09 Nov 10	29.40000 -0.35	29.75	29.40	29.75	38,724
08 Nov 10	29.75010 +0.16	29.80	29.50	29.78	32,256
05 Nov 10	29.58990 -0.09	29.70	29.35	29.50	101,268
04 Nov 10	29.67510 +0.18	29.70	29.45	29.50	35,988
03 Nov 10	29.49990 -0.30	29.77	29.00	29.77	83,604
02 Nov 10	29.79990 +0.50	30.09	29.30	29.30	137,184
01 Nov 10	29.30010 +0.08	29.45	29.21	29.35	53,316
29 Oct 10	29.22000 +1.57	29.40	27.45	27.45	287,316
28 Oct 10	27.65010 +0.10	27.65	27.20	27.20	56,148
27 Oct 10	27.54990 -0.19	27.61	27.16	27.61	12,084
26 Oct 10	27.73500 +0.49	27.74	27.00	27.00	32,388
25 Oct 10	27.24990 -0.38	27.30	26.60	27.30	61,056
22 Oct 10	27.63000 -0.17	27.90	27.27	27.90	46,176
21 Oct 10	27.79500 +0.89	27.80	26.60	26.60	83,184
20 Oct 10	26.90010 -0.94	27.99	26.54	27.99	100,176
19 Oct 10	27.84000 -0.64	28.25	27.50	28.20	62,916
18 Oct 10	28.47990 +0.38	28.50	27.60	27.95	132,972
15 Oct 10	28.10010 +1.00	28.39	26.85	27.00	171,732
14 Oct 10	27.09990 +1.60	27.38	25.65	25.65	203,844
13 Oct 10	25.50000 +1.00	25.50	24.55	24.55	65,916
12 Oct 10	24.50010 +0.13	24.70	24.00	24.00	37,680
11 Oct 10	24.37500 +1.22	24.38	23.16	23.30	153,996
08 Oct 10	23.15010 -0.35	23.50	23.15	23.50	16,452
07 Oct 10	23.49990 -0.15	23.72	23.42	23.43	32,472
06 Oct 10	23.64990 -0.10	23.92	23.53	23.53	37,752
05 Oct 10	23.74500 +0.25	23.75	23.39	23.50	47,892
04 Oct 10	23.49990 -0.30	24.00	23.47	23.98	37,092
01 Oct 10	23.79990 -0.39	24.35	23.71	24.35	22,512
30 Sep 10	24.18990 +1.04	24.19	23.15	23.15	61,356
29 Sep 10	23.15010 +0.35	23.18	22.88	23.02	19,608
28 Sep 10	22.80000 +0.00	23.26	22.71	22.80	39,252
27 Sep 10	22.80000 -0.70	23.22	22.80	23.22	17,544
24 Sep 10	23.49990 +0.67	23.50	22.78	22.90	38,148
23 Sep 10	22.83000 -0.67	23.65	22.65	23.50	69,804
22 Sep 10	23.49990 -0.60	24.04	23.50	24.00	102,084
21 Sep 10	24.09990 +0.10	24.23	24.00	24.23	11,424
20 Sep 10	24.00000 +0.74	24.00	23.20	23.20	79,044
17 Sep 10	23.25990 -0.19	23.88	23.26	23.45	123,396
16 Sep 10	23.45010 +0.41	23.63	23.06	23.20	130,284
15 Sep 10	23.04000 +0.04	23.23	22.55	22.65	99,840
14 Sep 10	23.00010 -0.21	23.31	22.08	23.25	257,040
13 Sep 10	23.21010 -0.60	24.00	23.21	24.00	99,996
10 Sep 10	23.81010 -0.69	24.40	23.80	24.40	55,380
09 Sep 10	24.50010 +0.38	24.50	24.09	24.10	41,604
08 Sep 10	24.12000 -0.50	24.70	24.12	24.60	34,608
07 Sep 10	24.62010 -0.08	24.93	24.62	24.70	6,192
06 Sep 10	24.69990 -0.19	25.13	24.70	25.13	12,048
03 Sep 10	24.89010 +0.19	24.89	24.51	24.51	14,172
02 Sep 10	24.69990 -0.42	25.15	24.70	25.15	19,524
01 Sep 10	25.11510 +0.53	25.12	24.71	24.80	21,360
31 Aug 10	24.59010 +0.01	24.89	24.30	24.80	31,392
30 Aug 10	24.57510 +0.38	25.00	24.43	24.43	63,084
27 Aug 10	24.20010 +0.00	24.40	23.77	24.35	100,164
26 Aug 10	24.20010 -0.21	24.40	23.79	24.30	101,568
25 Aug 10	24.41010 -0.90	25.40	24.28	25.40	44,484
24 Aug 10	25.31010 -0.67	26.00	25.31	26.00	37,680
23 Aug 10	25.98000 -0.22	26.18	25.98	25.98	26,196
20 Aug 10	26.19990 -0.31	26.25	25.54	26.25	101,928
19 Aug 10	26.51010 +0.01	26.70	26.41	26.70	34,668
18 Aug 10	26.49990 -0.22	26.75	26.31	26.40	65,928
17 Aug 10	26.71500 +1.13	26.79	25.60	25.84	73,308
16 Aug 10	25.59000 -0.51	26.30	25.59	26.09	52,656
13 Aug 10	26.10000 +0.10	26.10	25.55	25.99	62,832
12 Aug 10	26.00010 -0.15	26.30	25.71	26.30	195,180
11 Aug 10	26.15010 -0.15	26.70	26.10	26.54	182,016
10 Aug 10	26.30010 +0.10	26.35	25.91	26.35	71,124
09 Aug 10	26.19990 +0.69	26.20	25.34	25.75	22,080
06 Aug 10	25.50990 +0.61	26.00	25.08	25.08	48,300
05 Aug 10	24.90000 +0.10	25.28	24.80	25.00	46,692
04 Aug 10	24.80010 -1.01	26.00	24.70	26.00	92,412
03 Aug 10	25.80990 -0.33	26.26	25.67	26.26	75,096
02 Aug 10	26.13510 +0.64	26.26	25.79	25.79	152,856
30 Jul 10	25.50000 +0.20	26.05	24.65	25.55	91,572
29 Jul 10	25.29990 +0.95	25.48	24.20	24.46	58,428
28 Jul 10	24.35010 +0.58	24.50	23.60	23.75	69,780
27 Jul 10	23.76990 -0.13	23.99	23.50	23.97	37,392
26 Jul 10	23.90010 +0.25	23.92	23.65	23.65	30,216
23 Jul 10	23.64990 +0.59	23.81	22.72	22.90	50,388
22 Jul 10	23.05500 +0.85	23.06	22.27	22.36	32,676
21 Jul 10	22.20990 -0.32	22.75	22.21	22.75	67,236
20 Jul 10	22.53000 +0.43	23.00	22.26	22.26	80,004
19 Jul 10	22.10010 +0.00	22.16	21.83	22.10	18,912
16 Jul 10	22.10010 +0.34	22.13	21.76	21.82	36,804
15 Jul 10	21.75510 -0.34	22.20	21.75	22.00	18,540
14 Jul 10	22.10010 -1.07	23.46	22.10	22.84	61,200
13 Jul 10	23.17500 +1.30	23.17	21.56	21.56	60,312
12 Jul 10	21.87990 +0.08	21.88	21.55	21.65	14,472
09 Jul 10	21.80490 +0.01	22.31	21.79	21.79	23,532
08 Jul 10	21.78990 -0.21	22.31	21.79	22.31	19,428
07 Jul 10	21.99990 -0.34	22.61	21.84	22.61	88,908
06 Jul 10	22.34010 +0.84	22.34	21.61	21.90	22,644
05 Jul 10	21.50010 -0.29	21.89	21.50	21.50	59,484
02 Jul 10	21.78990 -0.56	22.68	21.50	22.68	80,244
01 Jul 10	22.35000 -0.20	23.06	22.35	22.88	42,864
30 Jun 10	22.55490 -0.05	23.15	22.52	22.60	54,960
29 Jun 10	22.60500 -1.40	23.99	22.60	23.99	69,876
28 Jun 10	24.00000 +1.00	24.00	23.11	23.33	60,180
25 Jun 10	23.00010 +0.00	23.33	23.00	23.33	13,056
24 Jun 10	23.00010 -0.01	23.50	23.00	23.00	33,828
23 Jun 10	23.01000 -0.89	23.99	23.01	23.85	77,772
22 Jun 10	23.90010 +0.40	23.90	23.20	23.68	58,656
21 Jun 10	23.49990 +0.84	23.70	22.50	22.75	63,396
18 Jun 10	22.65990 +0.66	22.66	22.12	22.33	59,940
17 Jun 10	21.99990 -0.30	22.30	22.00	22.22	26,712
16 Jun 10	22.29990 +0.00	22.30	22.00	22.24	16,608
15 Jun 10	22.29990 +0.20	22.33	22.00	22.00	17,256
14 Jun 10	22.10010 -0.03	22.34	22.00	22.20	23,712
11 Jun 10	22.13010 +0.13	22.26	21.90	22.26	15,540
10 Jun 10	21.99990 -0.33	22.18	21.74	22.06	25,476
09 Jun 10	22.32990 +0.08	22.33	21.76	22.13	28,404
08 Jun 10	22.25010 -0.49	23.00	22.00	23.00	25,776
07 Jun 10	22.74000 -0.76	23.88	22.53	23.88	88,572
04 Jun 10	23.49990 +0.00	23.74	23.25	23.50	73,536
03 Jun 10	23.49990 +0.87	23.90	22.85	22.85	87,936
02 Jun 10	22.62510 +0.63	23.35	21.70	21.71	135,324
01 Jun 10	21.99990 +0.23	22.00	21.54	21.56	36,048
31 May 10	21.77490 +0.41	22.00	21.60	21.99	34,056
28 May 10	21.36510 -1.31	22.90	21.22	22.90	106,692
27 May 10	22.68000 +0.68	22.69	21.28	21.28	51,492
26 May 10	21.99990 +0.50	22.85	21.19	21.29	194,160
25 May 10	21.49500 -0.77	21.89	21.00	21.84	103,008
24 May 10	22.26990 +0.37	22.39	21.85	22.39	14,172
21 May 10	21.90000 -1.00	22.90	20.75	22.67	272,964
20 May 10	22.89990 -1.42	24.06	22.72	24.06	125,580
19 May 10	24.32010 -0.07	24.34	23.80	24.13	111,216
18 May 10	24.39000 +0.49	24.39	23.62	24.15	37,344
17 May 10	23.90010 +0.00	23.99	23.45	23.99	93,216
14 May 10	23.90010 -0.35	24.25	23.25	24.25	131,448
13 May 10	24.24990 +0.25	24.50	23.91	24.00	78,156
12 May 10	24.00000 +0.21	24.00	23.50	23.75	187,056
11 May 10	23.79000 -0.11	24.20	23.25	24.00	211,260
10 May 10	23.90010 +1.10	24.25	23.30	24.00	138,660
07 May 10	22.80000 -1.19	23.59	22.80	23.45	103,188
06 May 10	23.99490 +1.19	23.99	22.50	22.50	116,748
05 May 10	22.80000 +0.10	22.85	22.30	22.60	91,800
04 May 10	22.70010 +0.00	23.50	22.60	23.03	265,188
03 May 10	22.70010 +1.40	22.70	21.65	21.94	115,920
30 Apr 10	21.30000 -1.25	23.49	21.25	22.30	412,560
29 Apr 10	22.55010 +1.55	22.55	21.02	21.02	64,740
28 Apr 10	21.00000 -0.20	21.76	19.85	21.22	346,416
27 Apr 10	21.20010 +1.17	21.78	20.23	20.25	500,449
26 Apr 10	20.03010 +0.13	20.03	19.63	19.63	37,740
23 Apr 10	19.89990 +0.11	19.95	19.60	19.95	21,372
22 Apr 10	19.79010 -0.31	20.10	19.79	20.00	34,008
21 Apr 10	20.10000 +0.37	20.10	19.41	19.73	45,264
20 Apr 10	19.73010 -0.02	19.86	19.38	19.86	25,224
19 Apr 10	19.74990 +0.52	19.75	19.00	19.10	62,712
16 Apr 10	19.23000 +0.23	19.23	18.96	19.10	28,164
15 Apr 10	18.99990 -0.11	19.15	19.00	19.11	120,516
14 Apr 10	19.11000 +0.24	19.19	19.00	19.19	45,948
13 Apr 10	18.87000 -0.28	19.15	18.87	19.14	17,232
12 Apr 10	19.14990 -0.10	19.54	19.10	19.54	13,992
09 Apr 10	19.25010 +0.28	19.30	18.91	19.30	46,872
08 Apr 10	18.96990 -0.38	19.54	18.91	19.35	162,444
07 Apr 10	19.35000 +0.01	19.55	19.21	19.55	66,060
06 Apr 10	19.34010 -0.14	19.70	19.21	19.69	55,452
01 Apr 10	19.47990 +0.03	19.60	19.42	19.60	10,128
31 Mar 10	19.44990 +0.16	19.49	19.30	19.44	9,996
30 Mar 10	19.29000 +0.09	19.49	19.13	19.49	17,988
29 Mar 10	19.20000 -0.49	19.75	19.13	19.75	87,264
26 Mar 10	19.68990 -0.11	19.70	19.52	19.70	53,652
25 Mar 10	19.80000 -0.09	19.92	19.70	19.92	37,872
24 Mar 10	19.89000 +0.19	20.23	19.70	20.00	120,960
23 Mar 10	19.70010 -0.05	19.95	19.60	19.95	23,856
22 Mar 10	19.75500 +0.01	19.98	19.42	19.89	56,592
19 Mar 10	19.74990 +0.01	19.77	19.50	19.73	80,748
18 Mar 10	19.74000 -0.01	20.27	19.50	20.00	214,440
17 Mar 10	19.74990 +1.36	20.40	18.10	18.33	817,777
16 Mar 10	18.39000 -0.01	18.39	18.16	18.21	39,288
15 Mar 10	18.39990 +0.05	18.50	18.16	18.50	22,380
12 Mar 10	18.35010 +0.16	18.50	18.28	18.47	8,676
11 Mar 10	18.19500 -0.16	18.49	18.16	18.16	20,112
10 Mar 10	18.35490 +0.08	18.64	18.02	18.02	58,524
09 Mar 10	18.27990 +0.17	18.28	18.02	18.02	10,740
08 Mar 10	18.10500 -0.59	18.70	18.02	18.70	40,872
05 Mar 10	18.69000 +0.19	18.70	18.37	18.50	22,908
04 Mar 10	18.50010 +0.19	18.50	18.26	18.50	3,804
03 Mar 10	18.30510 +0.25	18.78	17.90	18.05	98,064
02 Mar 10	18.05010 -0.02	18.14	17.90	18.14	26,484
01 Mar 10	18.06990 -0.22	18.50	17.75	18.50	113,820
26 Feb 10	18.29010 -0.03	18.36	18.08	18.30	53,652
25 Feb 10	18.32010 -0.18	18.50	18.31	18.38	27,852
24 Feb 10	18.50010 +0.03	18.60	18.50	18.60	94,848
23 Feb 10	18.47010 -0.23	18.67	18.44	18.51	71,952
22 Feb 10	18.69510 +0.69	18.79	18.00	18.01	126,720
19 Feb 10	18.00510 +0.19	18.14	17.32	17.80	208,752
18 Feb 10	17.81490 +1.81	18.25	16.59	16.59	407,868
17 Feb 10	15.99990 -0.24	16.30	16.00	16.30	4,872
16 Feb 10	16.23990 +0.24	16.24	16.00	16.00	30,540
15 Feb 10	15.99990 +0.02	16.00	15.70	15.74	4,032
12 Feb 10	15.98010 +0.30	15.98	15.66	15.79	45,768
11 Feb 10	15.68010 -0.22	15.75	15.62	15.75	37,692
10 Feb 10	15.90000 -0.05	16.00	15.90	16.00	50,964
09 Feb 10	15.95010 -0.09	16.30	15.74	15.74	44,244
08 Feb 10	16.04490 +0.08	16.20	15.73	15.73	32,964
05 Feb 10	15.96000 -0.24	16.20	15.96	16.19	1,764
04 Feb 10	16.20000 +0.14	16.24	15.91	15.91	11,748
03 Feb 10	16.05990 -0.14	16.30	15.86	16.10	45,660
02 Feb 10	16.20000 +0.41	16.20	15.85	15.85	16,944
01 Feb 10	15.78990 -0.16	15.90	15.79	15.80	15,000
29 Jan 10	15.95010 -0.15	16.10	15.95	15.95	9,516
28 Jan 10	16.10010 +0.05	16.10	15.82	15.82	2,616
27 Jan 10	16.05000 +0.30	16.05	16.05	16.05	3,456
26 Jan 10	15.75000 -0.09	15.77	15.56	15.75	53,568
25 Jan 10	15.84000 +0.06	15.89	15.52	15.76	33,648
22 Jan 10	15.78000 +0.00	15.79	15.46	15.79	112,212
21 Jan 10	15.78000 +0.09	15.80	15.65	15.65	27,096
20 Jan 10	15.69000 -0.39	15.99	15.61	15.80	77,364
19 Jan 10	16.08000 +0.03	16.08	15.85	15.85	10,368
18 Jan 10	16.05000 +0.11	16.05	15.70	15.70	21,852
15 Jan 10	15.93990 -0.01	15.95	15.41	15.42	79,764
14 Jan 10	15.95010 -0.05	16.09	15.85	16.02	69,564
13 Jan 10	15.99510 -0.20	16.20	15.88	16.20	14,400
12 Jan 10	16.20000 -0.01	16.49	15.44	16.49	97,392
11 Jan 10	16.20990 -0.25	16.22	16.15	16.22	7,308
08 Jan 10	16.45500 -0.32	16.78	16.15	16.46	75,336
07 Jan 10	16.77000 -0.08	16.77	16.56	16.66	13,392
06 Jan 10	16.85010 +0.05	16.85	16.55	16.83	11,028
05 Jan 10	16.80000 +0.36	16.80	16.45	16.45	48,348
04 Jan 10	16.44000 +0.30	16.44	16.00	16.10	29,868
30 Dec 09	16.14000 +0.14	16.14	15.83	16.00	53,712
29 Dec 09	15.99990 +0.01	16.00	15.78	15.78	16,020
28 Dec 09	15.99000 +0.00	16.00	15.61	15.76	97,452

Nemetschek SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	72.50000 -3.75	77.05	72.50	76.65	308,616
19 Oct 26	76.25000 +2.70	76.50	74.10	74.10	379,928
16 Oct 26	73.55000 +1.40	75.15	72.05	72.05	235,825
15 Oct 26	72.15000 +1.35	73.20	69.45	71.45	250,245
14 Oct 26	70.80000 -0.55	72.40	70.60	71.20	317,933
13 Oct 26	71.35000 +1.20	71.65	68.90	70.90	291,309
12 Oct 26	70.15000 +2.75	70.15	67.20	67.50	239,491
09 Oct 26	67.40000 +3.15	68.20	66.10	66.15	261,475
08 Oct 26	64.25000 -0.90	65.85	63.95	64.95	173,199
07 Oct 26	65.15000 -0.15	66.10	64.50	64.90	132,645
06 Oct 26	65.30000 +1.20	66.35	64.35	64.45	219,568
05 Oct 26	64.10000 +2.65	65.20	62.10	64.00	201,750
02 Oct 26	61.45000 +0.45	62.05	61.00	61.40	144,181
01 Oct 26	61.00000 +0.45	63.35	59.35	60.15	238,486
30 Sep 26	60.55000 -0.60	61.45	59.15	61.40	215,341
29 Sep 26	61.15000 -0.30	63.10	60.65	61.50	230,487
28 Sep 26	61.45000 -0.80	62.75	60.10	62.15	260,121
25 Sep 26	62.25000 +0.90	62.40	60.10	61.40	220,658
24 Sep 26	61.35000 -1.10	62.65	61.15	62.45	197,916
23 Sep 26	62.45000 +0.75	63.10	61.10	62.30	179,425
22 Sep 26	61.70000 +1.35	64.15	60.35	60.40	333,183
21 Sep 26	60.35000 -0.20	62.25	59.65	60.65	226,326
18 Sep 26	60.55000 -0.80	62.05	60.55	61.35	629,986
17 Sep 26	61.35000 +1.75	62.65	60.45	60.45	280,668
16 Sep 26	59.60000 -0.15	60.40	58.55	59.60	172,286
15 Sep 26	59.75000 -0.25	60.10	58.60	60.10	194,196
14 Sep 26	60.00000 +1.60	61.45	59.70	60.05	258,939
11 Sep 26	58.40000 +0.20	58.50	57.05	57.90	156,777
10 Sep 26	58.20000 -2.20	60.40	58.10	60.40	281,811
09 Sep 26	60.40000 -1.20	62.50	59.65	61.60	199,567
08 Sep 26	61.60000 -2.30	65.05	61.20	64.65	187,504
07 Sep 26	63.90000 +0.70	64.50	62.45	63.70	143,258
04 Sep 26	63.20000 -4.05	68.85	63.10	68.85	266,919
03 Sep 26	67.25000 +0.85	68.35	66.30	66.50	127,856
02 Sep 26	66.40000 -1.50	67.60	66.00	67.10	184,268
01 Sep 26	67.90000 -2.40	69.80	67.30	69.80	348,494
31 Aug 26	70.30000 -0.45	71.15	69.75	70.40	307,321
28 Aug 26	70.75000 -0.65	72.25	70.20	71.70	229,354
27 Aug 26	71.40000 +6.40	71.50	66.00	66.00	442,878
26 Aug 26	65.00000 -0.90	65.45	64.15	64.20	226,976
25 Aug 26	65.90000 -0.10	67.00	64.90	65.85	161,499
24 Aug 26	66.00000 +0.25	66.15	65.10	65.60	150,940
21 Aug 26	65.75000 +0.70	66.00	63.65	64.20	192,583
20 Aug 26	65.05000 +2.60	66.00	62.35	62.70	266,245
19 Aug 26	62.45000 +0.00	62.85	60.50	62.00	194,493
18 Aug 26	62.45000 +1.90	63.15	60.55	60.90	220,650
17 Aug 26	60.55000 -1.20	61.85	60.25	61.45	259,769
14 Aug 26	61.75000 +4.80	63.00	60.45	60.95	322,242
13 Aug 26	56.95000 -1.30	58.95	56.95	58.90	279,923
12 Aug 26	58.25000 -1.40	59.50	58.25	59.40	225,529
11 Aug 26	59.65000 -1.25	60.80	58.95	60.80	138,378
10 Aug 26	60.90000 +0.30	61.55	60.10	60.75	232,358
07 Aug 26	60.60000 +3.95	61.20	57.05	57.05	266,765
06 Aug 26	56.65000 +0.15	57.95	56.30	57.00	220,925
05 Aug 26	56.50000 -0.75	58.25	56.50	57.25	288,791
04 Aug 26	57.25000 -1.30	59.60	56.90	58.15	363,432
03 Aug 26	58.55000 +0.50	60.55	58.45	58.50	310,773
31 Jul 26	58.05000 +0.05	59.75	57.50	58.30	423,804
30 Jul 26	58.00000 -9.20	66.05	57.80	66.00	654,379
29 Jul 26	67.20000 +1.45	67.70	65.00	65.05	480,035
28 Jul 26	65.75000 +5.75	66.60	60.55	60.95	564,189
27 Jul 26	60.00000 +2.85	60.80	57.50	57.50	295,788
24 Jul 26	57.15000 +3.25	57.15	54.00	54.00	247,948
23 Jul 26	53.90000 -0.30	54.55	53.35	53.95	215,172
22 Jul 26	54.20000 -0.40	55.50	53.70	54.25	218,025
21 Jul 26	54.60000 -1.30	56.25	54.30	56.00	258,356
20 Jul 26	55.90000 +0.15	56.65	54.55	55.80	266,529
17 Jul 26	55.75000 -0.40	57.05	55.10	56.60	256,375
16 Jul 26	56.15000 -1.70	57.80	54.60	57.60	269,327
15 Jul 26	57.85000 +1.55	58.40	55.15	55.15	301,643
14 Jul 26	56.30000 +0.25	56.55	53.35	55.20	252,187
13 Jul 26	56.05000 -0.15	57.05	55.10	56.85	187,120
10 Jul 26	56.20000 -0.05	57.75	56.10	56.55	153,216
09 Jul 26	56.25000 +0.60	56.80	55.25	55.80	171,301
08 Jul 26	55.65000 -2.80	58.00	55.40	58.00	178,756
07 Jul 26	58.45000 +0.50	60.30	57.65	59.20	217,026
06 Jul 26	57.95000 +2.50	58.60	56.30	56.60	285,399
03 Jul 26	55.45000 -0.25	55.65	54.75	55.50	177,600
02 Jul 26	55.70000 -0.90	56.85	55.25	56.75	236,729
01 Jul 26	56.60000 +3.50	56.90	53.20	53.90	226,424
30 Jun 26	53.10000 -2.15	55.05	52.75	55.05	338,724
29 Jun 26	55.25000 +2.80	55.60	52.85	53.60	459,440
26 Jun 26	52.45000 +0.40	52.45	50.45	51.80	459,119
25 Jun 26	52.05000 -1.70	53.80	52.05	53.75	221,432
24 Jun 26	53.75000 -0.25	54.10	52.75	53.70	124,450
23 Jun 26	54.00000 +0.50	54.95	52.65	52.85	230,888
22 Jun 26	53.50000 +0.20	54.25	52.65	53.50	267,430
19 Jun 26	53.30000 -1.35	54.85	52.85	54.70	477,256
18 Jun 26	54.65000 -0.20	54.90	53.40	54.20	310,831
17 Jun 26	54.85000 -0.55	55.80	54.35	55.35	320,367
16 Jun 26	55.40000 -0.95	57.05	55.40	56.00	275,642
15 Jun 26	56.35000 +0.05	58.70	56.35	57.55	244,743
12 Jun 26	56.30000 -0.80	58.30	55.75	58.30	388,198
11 Jun 26	57.10000 -4.20	60.95	57.10	60.90	303,057
10 Jun 26	61.30000 -1.20	62.70	59.40	62.40	312,396
09 Jun 26	62.50000 -0.95	63.50	61.40	62.80	232,834
08 Jun 26	63.45000 -1.00	64.40	62.75	63.55	201,177
05 Jun 26	64.45000 -3.00	69.75	64.35	67.00	357,709
04 Jun 26	67.45000 +5.45	67.45	61.40	61.40	365,836
03 Jun 26	62.00000 -3.40	65.70	61.30	65.20	303,051
02 Jun 26	65.40000 -1.80	70.90	64.95	67.80	576,604
01 Jun 26	67.20000 +5.40	67.20	62.80	63.40	354,508
29 May 26	61.80000 +1.25	62.00	60.20	61.15	337,392
28 May 26	60.55000 -1.85	62.20	59.30	61.70	242,642
27 May 26	62.40000 -1.00	63.85	62.05	63.40	213,097
26 May 26	63.40000 -1.40	64.60	62.40	64.60	176,387
25 May 26	64.80000 +1.45	64.80	63.55	64.15	70,398
22 May 26	63.35000 -0.80	65.50	63.05	64.20	229,005
21 May 26	64.15000 -1.05	66.25	63.55	66.15	287,711
20 May 26	65.20000 -0.70	66.05	63.95	64.50	305,131
19 May 26	65.90000 +6.00	66.95	60.45	60.45	389,984
18 May 26	59.90000 -0.05	60.65	58.25	58.40	308,567
15 May 26	59.95000 +1.20	60.10	58.45	58.80	232,449
14 May 26	58.75000 +0.70	58.75	57.35	58.55	195,424
13 May 26	58.05000 -2.35	59.50	57.60	59.50	330,878
12 May 26	60.40000 -1.70	61.30	58.95	61.30	203,261
11 May 26	62.10000 +0.40	62.45	60.85	61.80	303,450
08 May 26	61.70000 -2.80	64.05	61.70	63.85	186,442
07 May 26	64.50000 +0.75	64.90	62.90	64.30	233,438
06 May 26	63.75000 -0.25	67.20	63.05	65.15	266,491
05 May 26	64.00000 -0.60	64.90	62.40	64.50	288,993
04 May 26	64.60000 +2.80	64.65	61.45	62.45	325,017
30 Apr 26	61.80000 -1.00	63.70	60.25	61.45	298,035
29 Apr 26	62.80000 +0.50	63.00	61.20	62.15	227,995
28 Apr 26	62.30000 -1.80	63.80	61.60	63.60	191,558
27 Apr 26	64.10000 +0.55	64.30	63.30	64.00	127,623
24 Apr 26	63.55000 -1.00	65.65	63.15	64.95	177,461
23 Apr 26	64.55000 -2.40	66.40	64.40	65.85	184,561
22 Apr 26	66.95000 -0.90	68.30	65.55	68.30	238,043
21 Apr 26	67.85000 +1.35	69.40	66.65	67.10	345,429
20 Apr 26	66.50000 -2.75	68.75	66.10	68.35	272,499
17 Apr 26	69.25000 +6.20	69.50	63.10	63.25	498,827
16 Apr 26	63.05000 +3.50	63.80	59.95	60.00	447,633
15 Apr 26	59.55000 +1.95	59.95	58.00	58.00	321,236
14 Apr 26	57.60000 -2.00	61.20	56.85	60.20	384,220
13 Apr 26	59.60000 -1.70	59.75	55.00	58.00	448,962
10 Apr 26	61.30000 -0.25	63.65	61.05	61.60	171,358
09 Apr 26	61.55000 -3.70	64.55	61.45	64.45	239,839
08 Apr 26	65.25000 +2.30	67.40	65.00	66.50	179,913
07 Apr 26	62.95000 -1.85	65.60	62.95	65.00	138,816
02 Apr 26	64.80000 +1.25	64.90	61.70	62.45	208,315
01 Apr 26	63.55000 -0.15	66.10	62.70	65.55	189,198
31 Mar 26	63.70000 +1.00	63.75	62.45	62.80	209,169
30 Mar 26	62.70000 +0.80	63.15	60.75	61.80	229,329
27 Mar 26	61.90000 -1.35	64.05	61.45	63.35	188,139
26 Mar 26	63.25000 -1.80	65.00	62.40	64.60	196,281
25 Mar 26	65.05000 -0.70	67.50	65.05	66.75	217,824
24 Mar 26	65.75000 -2.90	67.95	65.55	67.50	174,489
23 Mar 26	68.65000 -0.65	71.15	66.70	68.15	205,571
20 Mar 26	69.30000 -1.15	73.10	68.45	70.95	483,779
19 Mar 26	70.45000 +2.50	71.10	67.65	68.45	276,155
18 Mar 26	67.95000 -1.55	70.70	67.95	70.15	218,064
17 Mar 26	69.50000 -0.10	69.90	68.35	69.60	157,271
16 Mar 26	69.60000 +0.05	69.80	68.15	69.80	121,974
13 Mar 26	69.55000 +0.80	70.50	68.25	68.30	185,247
12 Mar 26	68.75000 +1.55	70.20	66.55	66.60	216,627
11 Mar 26	67.20000 -0.80	68.60	66.65	67.80	198,842
10 Mar 26	68.00000 -1.05	71.05	67.90	70.65	256,185
09 Mar 26	69.05000 -0.15	69.45	66.80	67.20	219,167
06 Mar 26	69.20000 +1.30	69.70	67.95	68.50	347,458
05 Mar 26	67.90000 -0.80	68.95	66.45	68.30	256,072
04 Mar 26	68.70000 +1.00	69.25	67.50	68.90	270,867
03 Mar 26	67.70000 +0.25	67.70	65.35	67.45	266,065
02 Mar 26	67.45000 -0.35	68.85	65.70	67.30	302,453
27 Feb 26	67.80000 +0.05	68.75	67.20	68.00	373,530
26 Feb 26	67.75000 +3.50	67.90	63.70	64.75	343,072
25 Feb 26	64.25000 -0.30	65.85	64.25	64.80	225,070
24 Feb 26	64.55000 -1.45	66.05	64.25	65.30	233,516
23 Feb 26	66.00000 -1.60	67.00	65.55	66.95	240,481
20 Feb 26	67.60000 +1.70	67.95	65.45	66.10	204,138
19 Feb 26	65.90000 +0.10	67.15	65.40	65.85	232,990
18 Feb 26	65.80000 +0.10	66.50	64.55	65.75	251,900
17 Feb 26	65.70000 +1.50	65.70	62.80	63.70	204,485
16 Feb 26	64.20000 -2.80	68.05	63.70	68.05	269,457
13 Feb 26	67.00000 +0.50	68.05	65.50	66.45	433,209
12 Feb 26	66.50000 -1.25	68.55	66.05	68.15	391,635
11 Feb 26	67.75000 -3.80	70.50	67.75	70.10	333,451
10 Feb 26	71.55000 +0.40	72.35	70.70	71.85	268,101
09 Feb 26	71.15000 +0.20	71.95	70.45	71.00	180,309
06 Feb 26	70.95000 -0.95	71.60	69.10	71.40	399,106
05 Feb 26	71.90000 -0.35	73.70	71.35	72.70	381,249
04 Feb 26	72.25000 +0.15	74.00	70.90	71.55	455,654
03 Feb 26	72.10000 -4.80	77.00	71.50	77.00	491,657
02 Feb 26	76.90000 +2.95	77.70	74.65	76.90	306,137
30 Jan 26	73.95000 +0.15	74.65	72.80	73.75	379,356
29 Jan 26	73.80000 -2.75	78.75	73.70	76.55	483,096
28 Jan 26	76.55000 -0.20	77.60	75.75	76.80	256,878
27 Jan 26	76.75000 -4.65	82.70	75.70	81.55	390,699
26 Jan 26	81.40000 +3.65	83.00	78.45	83.00	464,592
23 Jan 26	77.75000 +1.00	77.95	75.95	77.95	371,448
22 Jan 26	76.75000 +2.45	76.75	74.10	74.80	318,367
21 Jan 26	74.30000 -1.60	76.15	72.80	75.60	393,188
20 Jan 26	75.90000 -4.00	79.90	75.90	79.20	263,889
19 Jan 26	79.90000 -2.90	81.70	79.90	80.80	203,457
16 Jan 26	82.80000 -1.25	84.05	81.95	83.80	251,545
15 Jan 26	84.05000 -2.45	87.60	83.80	86.80	353,572
14 Jan 26	86.50000 -3.30	90.05	86.50	89.55	256,260
13 Jan 26	89.80000 -2.45	92.55	89.60	92.55	148,554
12 Jan 26	92.25000 +0.65	92.55	91.00	92.00	122,457
09 Jan 26	91.60000 +1.25	92.70	89.70	90.85	284,333
08 Jan 26	90.35000 -2.20	93.20	90.05	92.55	187,959
07 Jan 26	92.55000 +1.50	92.65	90.95	91.55	423,903
06 Jan 26	91.05000 -1.60	92.20	89.35	92.05	163,150
05 Jan 26	92.65000 +2.35	92.75	89.70	90.05	158,799
02 Jan 26	90.30000 -2.50	93.40	89.75	92.45	136,337
30 Dec 25	92.80000 +0.05	93.00	92.40	92.50	57,235
29 Dec 25	92.75000 -0.05	93.80	92.60	92.90	107,320
23 Dec 25	92.80000 -1.60	94.35	92.35	94.25	64,408
22 Dec 25	94.40000 +0.70	94.40	93.35	93.80	102,590
19 Dec 25	93.70000 -0.85	94.25	92.50	93.60	326,255
18 Dec 25	94.55000 +2.80	94.60	91.60	91.60	254,459
17 Dec 25	91.75000 -0.75	92.70	91.60	92.50	159,780
16 Dec 25	92.50000 -0.60	93.50	92.00	92.55	196,231
15 Dec 25	93.10000 +0.00	94.20	92.55	93.10	107,144
12 Dec 25	93.10000 +0.80	94.20	92.20	92.90	119,426
11 Dec 25	92.30000 +0.75	93.10	90.95	91.10	125,188
10 Dec 25	91.55000 -0.20	92.00	90.70	91.60	85,858
09 Dec 25	91.75000 +0.05	92.20	90.95	91.40	104,676
08 Dec 25	91.70000 -1.45	93.40	91.25	93.40	106,401
05 Dec 25	93.15000 -1.30	94.70	92.10	94.55	111,060
04 Dec 25	94.45000 +0.70	95.35	94.05	94.25	136,628
03 Dec 25	93.75000 -1.90	96.10	93.75	95.60	181,743
02 Dec 25	95.65000 +0.55	96.00	94.30	94.80	165,275
01 Dec 25	95.10000 -1.15	96.30	94.55	95.65	132,717
28 Nov 25	96.25000 +1.60	96.80	94.20	94.65	195,980
27 Nov 25	94.65000 +0.75	94.85	93.70	93.90	97,107
26 Nov 25	93.90000 +0.15	94.70	92.75	94.10	171,901
25 Nov 25	93.75000 +0.70	93.75	91.30	93.00	191,318
24 Nov 25	93.05000 +3.35	93.85	91.35	92.10	431,373
21 Nov 25	89.70000 +0.70	90.85	88.05	88.20	192,748
20 Nov 25	89.00000 +0.65	90.05	88.85	89.65	129,223
19 Nov 25	88.35000 +1.00	89.55	87.20	87.20	128,519
18 Nov 25	87.35000 -1.80	88.80	87.35	88.00	175,754
17 Nov 25	89.15000 -1.75	91.15	89.15	91.10	79,440
14 Nov 25	90.90000 -1.95	92.75	90.00	92.25	119,294
13 Nov 25	92.85000 -0.50	94.20	92.60	93.80	111,041
12 Nov 25	93.35000 +0.20	93.95	92.70	93.35	194,519
11 Nov 25	93.15000 +0.25	93.65	92.65	92.95	168,134
10 Nov 25	92.90000 -0.55	95.65	92.90	95.05	131,701
07 Nov 25	93.45000 +0.50	94.30	92.30	93.15	156,751
06 Nov 25	92.95000 -6.60	98.85	92.95	98.70	281,512
05 Nov 25	99.55000 +1.25	101.10	98.10	100.00	224,395
04 Nov 25	98.30000 -1.70	104.60	94.20	103.90	455,366
03 Nov 25	100.00000 +0.00	101.10	99.20	100.10	198,378
31 Oct 25	100.00000 -1.40	101.40	100.00	101.30	154,724
30 Oct 25	101.40000 +0.50	102.00	100.30	101.00	80,219
29 Oct 25	100.90000 -1.50	103.50	100.90	102.10	125,999
28 Oct 25	102.40000 -0.60	103.90	102.40	103.60	213,601
27 Oct 25	103.00000 -1.80	105.10	102.20	105.00	192,639
24 Oct 25	104.80000 +1.00	105.00	103.80	104.20	112,868
23 Oct 25	103.80000 -0.70	103.90	101.70	103.60	232,245
22 Oct 25	104.50000 -0.50	105.90	103.60	105.00	118,397
21 Oct 25	105.00000 -0.30	105.90	104.90	105.40	183,065
20 Oct 25	105.30000 +1.70	105.40	103.90	104.10	117,061
17 Oct 25	103.60000 -1.60	104.00	102.00	103.50	184,175
16 Oct 25	105.20000 -0.80	106.40	104.60	105.10	163,462
15 Oct 25	106.00000 +0.10	106.70	105.00	106.00	162,470
14 Oct 25	105.90000 -1.40	106.70	104.90	106.70	160,607
13 Oct 25	107.30000 +0.20	108.30	106.00	106.70	101,195
10 Oct 25	107.10000 -2.80	110.10	106.90	110.10	97,332
09 Oct 25	109.90000 +0.20	110.10	107.70	109.70	68,944
08 Oct 25	109.70000 -0.30	111.30	108.80	109.30	74,849
07 Oct 25	110.00000 +0.20	111.40	109.30	109.60	79,772
06 Oct 25	109.80000 -1.30	112.10	109.80	111.60	94,476
03 Oct 25	111.10000 +1.00	113.70	110.20	113.00	137,998
02 Oct 25	110.10000 +1.80	110.40	108.00	108.30	162,834
01 Oct 25	108.30000 -2.50	109.90	107.20	109.90	161,141
30 Sep 25	110.80000 +1.50	110.80	108.30	109.00	141,370
29 Sep 25	109.30000 +1.50	109.70	108.00	108.50	134,680
26 Sep 25	107.80000 -2.10	110.10	106.90	109.70	141,422
25 Sep 25	109.90000 +1.10	110.80	108.80	108.80	185,705
24 Sep 25	108.80000 +0.30	111.20	107.50	108.40	100,192
23 Sep 25	108.50000 -0.20	110.10	108.50	109.00	108,201
22 Sep 25	108.70000 +1.10	108.70	106.30	107.40	140,993
19 Sep 25	107.60000 -2.20	109.10	107.10	109.10	574,684
18 Sep 25	109.80000 +4.40	109.90	106.50	106.80	137,203
17 Sep 25	105.40000 -0.40	107.30	105.10	106.90	220,890
16 Sep 25	105.80000 -0.20	107.30	105.40	106.00	167,149
15 Sep 25	106.00000 -0.30	108.20	105.40	106.20	130,080
12 Sep 25	106.30000 +1.30	106.30	104.60	106.10	145,390
11 Sep 25	105.00000 -7.10	111.80	103.70	111.80	307,485
10 Sep 25	112.10000 -1.80	116.40	111.00	115.60	111,456
09 Sep 25	113.90000 -1.10	115.30	113.90	115.10	93,627
08 Sep 25	115.00000 +0.10	116.10	114.50	115.70	91,256
05 Sep 25	114.90000 +0.70	115.00	113.70	114.00	85,728
04 Sep 25	114.20000 +1.90	114.20	110.00	110.00	159,178
03 Sep 25	112.30000 -0.10	114.20	111.60	113.10	132,443
02 Sep 25	112.40000 -5.30	117.50	112.20	117.50	129,705
01 Sep 25	117.70000 -0.30	118.50	117.10	118.40	47,432
29 Aug 25	118.00000 -1.10	121.00	117.90	119.00	104,648
28 Aug 25	119.10000 +0.20	119.70	118.00	119.20	78,584
27 Aug 25	118.90000 +0.00	119.10	117.20	118.60	58,376
26 Aug 25	118.90000 +0.00	119.50	117.60	118.40	250,689
25 Aug 25	118.90000 +0.60	120.10	118.00	118.40	88,616
22 Aug 25	118.30000 -3.10	121.40	118.30	121.10	175,893
21 Aug 25	121.40000 -0.50	123.00	120.80	121.80	72,853
20 Aug 25	121.90000 -0.60	123.70	120.60	121.00	85,436
19 Aug 25	122.50000 +0.20	123.80	121.90	122.60	145,826
18 Aug 25	122.30000 -1.00	123.80	122.30	123.10	67,680
15 Aug 25	123.30000 -1.80	125.40	123.20	125.00	107,968
14 Aug 25	125.10000 +3.50	125.80	121.50	121.50	103,140
13 Aug 25	121.60000 -0.20	124.90	121.40	122.50	178,022
12 Aug 25	121.80000 -15.20	137.10	121.40	137.00	348,520
11 Aug 25	137.00000 -0.70	138.50	135.30	138.20	71,825
08 Aug 25	137.70000 +1.00	138.20	135.90	136.40	89,399
07 Aug 25	136.70000 +3.00	137.60	134.30	134.30	135,400
06 Aug 25	133.70000 +1.40	135.50	133.30	133.30	130,052
05 Aug 25	132.30000 +1.40	134.10	131.30	131.40	102,831
04 Aug 25	130.89999 +0.70	132.40	130.40	131.40	100,718
01 Aug 25	130.20000 -0.90	131.30	128.00	129.70	207,161
31 Jul 25	131.10001 +1.70	134.60	129.40	130.30	227,563
30 Jul 25	129.39999 +0.00	130.20	128.70	129.70	81,295
29 Jul 25	129.39999 +2.90	129.80	126.60	126.60	87,136
28 Jul 25	126.50000 -0.10	128.90	126.30	127.60	83,823
25 Jul 25	126.60000 +0.40	127.10	124.20	125.40	96,713
24 Jul 25	126.20000 +1.40	129.00	122.10	125.10	226,041
23 Jul 25	124.80000 -1.80	127.70	123.30	127.50	110,361
22 Jul 25	126.60000 -2.30	128.30	125.80	128.30	88,859
21 Jul 25	128.89999 +0.30	129.80	128.30	128.50	118,810
18 Jul 25	128.60001 -0.60	130.70	128.20	129.70	90,417
17 Jul 25	129.20000 +2.60	129.70	126.50	127.90	72,863
16 Jul 25	126.60000 +0.00	127.60	126.40	126.40	71,262
15 Jul 25	126.60000 +1.10	127.00	125.70	125.70	97,075
14 Jul 25	125.50000 -1.00	125.60	123.50	125.00	65,046
11 Jul 25	126.50000 -0.30	126.80	125.10	125.40	72,385
10 Jul 25	126.80000 -2.50	131.00	126.70	129.50	131,502
09 Jul 25	129.30000 +3.90	129.60	125.20	125.60	122,845
08 Jul 25	125.40000 +3.20	125.40	122.20	122.60	167,908
07 Jul 25	122.20000 +1.80	122.20	120.60	120.80	84,029
04 Jul 25	120.40000 -0.10	121.30	118.70	119.90	41,016
03 Jul 25	120.50000 +0.20	121.00	118.80	119.80	90,867
02 Jul 25	120.30000 -0.90	121.70	118.50	121.60	88,747
01 Jul 25	121.20000 -1.80	123.00	120.80	122.60	111,589
30 Jun 25	123.00000 +0.50	124.00	122.20	123.10	135,233
27 Jun 25	122.50000 +2.60	122.50	120.70	121.10	170,527
26 Jun 25	119.90000 +0.70	120.00	118.20	119.20	130,498
25 Jun 25	119.20000 -0.80	120.60	118.60	120.50	88,894
24 Jun 25	120.00000 +3.10	120.90	118.20	119.30	118,146
23 Jun 25	116.90000 +2.80	116.90	113.10	113.30	135,977
20 Jun 25	114.10000 -2.00	116.90	114.10	116.60	441,790
19 Jun 25	116.10000 -5.00	120.30	116.10	119.80	95,651
18 Jun 25	121.10000 -1.80	122.50	120.70	122.10	229,511
17 Jun 25	122.90000 -1.50	123.40	122.20	123.40	84,194
16 Jun 25	124.40000 +0.60	124.40	123.40	124.00	54,039
13 Jun 25	123.80000 -1.70	124.30	122.40	123.20	83,665
12 Jun 25	125.50000 -1.50	126.50	124.50	126.10	57,027
11 Jun 25	127.00000 +0.60	127.00	125.40	126.10	90,153
10 Jun 25	126.40000 -0.40	126.80	125.00	126.20	54,370
09 Jun 25	126.80000 -1.60	128.70	126.40	128.20	46,787
06 Jun 25	128.39999 -0.50	130.40	127.70	128.80	107,767
05 Jun 25	128.89999 +4.70	129.30	124.70	124.70	196,103
04 Jun 25	124.20000 +3.30	124.20	121.30	121.40	118,665
03 Jun 25	120.90000 -0.30	122.00	120.10	121.70	67,050
02 Jun 25	121.20000 -1.10	122.90	120.20	121.60	105,547
30 May 25	122.30000 +0.80	122.60	121.00	121.20	265,616
29 May 25	121.50000 +0.70	122.80	120.90	122.60	64,644
28 May 25	120.80000 +1.00	121.40	119.40	119.60	77,019
27 May 25	119.80000 +0.80	120.60	118.80	118.80	67,852
26 May 25	119.00000 +1.40	120.10	118.70	119.90	30,559
23 May 25	117.60000 -1.00	119.60	115.40	118.50	123,927
22 May 25	118.60000 -1.00	119.00	116.80	118.60	108,407
21 May 25	119.60000 -0.70	119.60	117.90	118.90	121,363
20 May 25	120.30000 -1.00	121.70	118.90	121.70	100,505
19 May 25	121.30000 +0.60	121.40	119.90	119.90	69,248
16 May 25	120.70000 -2.60	124.30	119.20	123.90	128,582
15 May 25	123.30000 +2.70	123.30	120.30	120.30	96,604
14 May 25	120.60000 -1.40	122.30	119.90	121.80	105,100
13 May 25	122.00000 +0.00	122.50	120.40	122.50	75,632
12 May 25	122.00000 -1.90	126.00	118.60	124.90	147,309
09 May 25	123.90000 +1.10	124.10	122.90	123.40	87,179
08 May 25	122.80000 +1.90	123.70	122.00	122.10	87,544
07 May 25	120.90000 -0.10	121.40	119.90	120.90	68,895
06 May 25	121.00000 -1.50	122.50	118.40	122.50	99,636
05 May 25	122.50000 +0.90	123.00	121.00	121.80	82,382
02 May 25	121.60000 +5.30	121.90	118.20	118.40	168,386
30 Apr 25	116.30000 +4.10	117.40	111.40	114.40	214,393
29 Apr 25	112.20000 +1.10	113.40	111.10	111.10	106,738
28 Apr 25	111.10000 -1.20	113.00	110.40	112.20	106,095
25 Apr 25	112.30000 +2.60	112.60	110.20	110.70	117,992
24 Apr 25	109.70000 +0.00	110.40	107.50	108.30	89,071
23 Apr 25	109.70000 +3.90	110.60	108.00	109.90	111,143
22 Apr 25	105.80000 -0.90	106.10	103.70	105.70	80,171
17 Apr 25	106.70000 -1.90	108.40	106.20	108.40	97,815
16 Apr 25	108.60000 -0.40	108.60	106.40	107.80	109,929
15 Apr 25	109.00000 +3.20	109.00	105.60	105.60	155,284
14 Apr 25	105.80000 +3.90	105.90	103.10	104.00	131,332
11 Apr 25	101.90000 -0.20	103.80	100.80	103.60	171,831
10 Apr 25	102.10000 +4.40	108.20	101.90	107.60	139,602
09 Apr 25	97.70000 -2.50	99.25	96.50	97.05	181,631
08 Apr 25	100.20000 +4.35	100.50	96.35	96.50	180,807
07 Apr 25	95.85000 -2.80	99.95	88.90	89.25	289,462
04 Apr 25	98.65000 -4.85	103.00	96.40	102.70	231,097
03 Apr 25	103.50000 -4.80	106.60	102.90	105.90	157,561
02 Apr 25	108.30000 +0.50	108.30	106.30	107.40	109,133
01 Apr 25	107.80000 +1.00	109.50	106.90	107.80	156,044
31 Mar 25	106.80000 -3.50	109.80	106.50	109.50	191,972
28 Mar 25	110.30000 -0.50	110.40	108.40	110.00	224,467
27 Mar 25	110.80000 -2.70	112.00	108.70	111.80	217,343
26 Mar 25	113.50000 -2.50	116.30	113.50	116.30	196,893
25 Mar 25	116.00000 +2.50	116.60	112.30	113.90	191,935
24 Mar 25	113.50000 +1.90	115.00	111.90	112.90	121,490
21 Mar 25	111.60000 -2.40	116.80	109.90	114.60	541,819
20 Mar 25	114.00000 -1.40	116.20	113.20	116.20	201,581
19 Mar 25	115.40000 +0.30	115.50	114.00	114.40	216,266
18 Mar 25	115.10000 +0.30	117.90	114.60	115.50	168,121
17 Mar 25	114.80000 -0.60	116.60	114.40	115.80	102,247
14 Mar 25	115.40000 +4.60	116.20	111.10	111.30	215,985
13 Mar 25	110.80000 -1.00	112.60	109.30	111.00	164,627
12 Mar 25	111.80000 +2.60	112.50	110.10	110.20	169,570
11 Mar 25	109.20000 -1.70	111.90	108.70	111.40	185,517
10 Mar 25	110.90000 -2.00	114.40	110.70	113.80	118,855
07 Mar 25	112.90000 -5.20	116.30	112.90	115.40	99,846
06 Mar 25	118.10000 +2.20	118.80	114.00	115.20	289,112
05 Mar 25	115.90000 +5.90	116.60	112.30	112.40	364,984
04 Mar 25	110.00000 -4.30	113.50	110.00	113.20	147,473
03 Mar 25	114.30000 +2.30	115.30	112.30	112.90	192,167
28 Feb 25	112.00000 -2.90	113.80	111.10	113.50	272,126
27 Feb 25	114.90000 -3.40	116.60	113.20	115.70	184,803
26 Feb 25	118.30000 +1.70	118.50	116.80	117.20	108,597
25 Feb 25	116.60000 +0.10	117.40	115.20	115.20	141,185
24 Feb 25	116.50000 -0.90	118.70	115.60	117.40	130,594
21 Feb 25	117.40000 -0.10	118.30	115.80	117.40	155,853
20 Feb 25	117.50000 -3.70	121.90	117.50	121.40	217,847
19 Feb 25	121.20000 -2.40	125.00	121.00	125.00	151,862
18 Feb 25	123.60000 -0.20	125.50	122.30	123.60	139,124
17 Feb 25	123.80000 +1.10	124.60	122.00	122.90	104,183
14 Feb 25	122.70000 -0.60	123.90	122.20	122.80	129,264
13 Feb 25	123.30000 +1.40	123.70	121.70	121.90	136,050
12 Feb 25	121.90000 -0.50	122.90	120.80	122.30	105,015
11 Feb 25	122.40000 +1.30	122.40	121.00	121.00	94,310
10 Feb 25	121.10000 +1.10	121.30	118.80	120.00	94,227
07 Feb 25	120.00000 +0.00	121.10	119.40	120.10	88,369
06 Feb 25	120.00000 +0.70	120.20	118.60	119.90	86,603
05 Feb 25	119.30000 +1.80	119.30	116.50	116.80	70,698
04 Feb 25	117.50000 +1.30	117.70	115.70	116.20	44,800
03 Feb 25	116.20000 +0.30	116.20	113.20	113.70	93,285
31 Jan 25	115.90000 -0.80	117.40	115.90	116.70	95,665
30 Jan 25	116.70000 +1.10	117.50	114.80	115.90	96,543
29 Jan 25	115.60000 +0.20	117.00	115.10	116.00	88,283
28 Jan 25	115.40000 +1.70	115.80	113.00	114.10	84,267
27 Jan 25	113.70000 +0.30	114.40	111.20	113.00	103,277
24 Jan 25	113.40000 +1.10	113.70	112.20	113.00	79,196
23 Jan 25	112.30000 -0.70	112.80	110.70	111.60	98,947
22 Jan 25	113.00000 +3.90	113.90	110.10	110.10	131,185
21 Jan 25	109.10000 +0.60	111.70	108.40	109.30	158,338
20 Jan 25	108.50000 +10.20	108.60	98.15	98.15	292,857
17 Jan 25	98.30000 -0.10	98.30	97.25	98.25	55,419
16 Jan 25	98.40000 +0.25	99.20	96.90	98.85	87,825
15 Jan 25	98.15000 +4.20	99.35	95.30	95.55	127,401
14 Jan 25	93.95000 -0.65	95.35	93.35	95.20	90,687
13 Jan 25	94.60000 -3.30	97.70	94.50	97.50	88,710
10 Jan 25	97.90000 +1.55	99.35	96.55	96.55	104,855
09 Jan 25	96.35000 +0.20	96.60	95.40	95.95	67,772
08 Jan 25	96.15000 +0.60	96.65	95.45	95.55	92,327
07 Jan 25	95.55000 -0.55	96.90	94.45	96.35	86,928
06 Jan 25	96.10000 +2.35	96.60	93.80	93.80	96,722
03 Jan 25	93.75000 -0.85	94.65	93.60	94.65	67,574
02 Jan 25	94.60000 +1.00	94.85	93.15	93.55	74,587
30 Dec 24	93.60000 -1.00	94.40	93.45	94.35	55,966
27 Dec 24	94.60000 -0.15	95.15	93.90	94.50	95,959
23 Dec 24	94.75000 +1.50	94.75	91.95	92.00	96,799
20 Dec 24	93.25000 +1.00	93.70	90.55	91.65	305,170
19 Dec 24	92.25000 -0.05	92.55	91.20	91.60	113,085
18 Dec 24	92.30000 +0.40	92.35	91.70	91.90	74,925
17 Dec 24	91.90000 -0.95	92.75	91.70	92.70	147,458
16 Dec 24	92.85000 -0.95	94.00	92.50	93.40	138,654
13 Dec 24	93.80000 -1.65	95.70	93.40	95.25	113,151
12 Dec 24	95.45000 -3.40	96.40	94.10	96.40	143,503
11 Dec 24	98.85000 +0.60	99.10	97.65	97.85	69,625
10 Dec 24	98.25000 -1.65	99.45	98.10	99.35	90,727
09 Dec 24	99.90000 -1.60	100.90	98.50	100.80	76,175
06 Dec 24	101.50000 +0.50	101.50	98.65	100.90	77,290
05 Dec 24	101.00000 -1.50	102.90	99.95	102.30	116,330
04 Dec 24	102.50000 +3.55	102.50	99.10	99.45	75,511
03 Dec 24	98.95000 +0.35	99.30	97.75	98.80	62,372
02 Dec 24	98.60000 +0.40	98.60	97.00	98.25	88,439
29 Nov 24	98.20000 +1.45	98.40	95.95	96.50	93,688
28 Nov 24	96.75000 -0.25	97.65	96.55	97.40	44,703
27 Nov 24	97.00000 -1.50	98.30	95.70	98.25	116,389
26 Nov 24	98.50000 -0.35	100.20	98.20	98.55	98,831
25 Nov 24	98.85000 -1.05	101.10	98.30	100.40	242,299
22 Nov 24	99.90000 +0.90	100.70	99.25	99.55	69,339
21 Nov 24	99.00000 -0.85	100.50	97.55	100.40	64,851
20 Nov 24	99.85000 +0.90	100.90	99.30	99.80	57,014
19 Nov 24	98.95000 -0.05	99.60	98.05	98.90	74,068
18 Nov 24	99.00000 -0.45	99.95	96.55	99.00	52,655
15 Nov 24	99.45000 -1.95	101.00	99.45	100.70	79,094
14 Nov 24	101.40000 -1.20	102.70	101.40	102.30	122,198
13 Nov 24	102.60000 -0.30	103.10	100.90	102.30	96,476
12 Nov 24	102.90000 -1.20	104.10	102.60	103.40	90,530
11 Nov 24	104.10000 -0.30	105.60	102.10	102.10	95,823
08 Nov 24	104.40000 -0.40	106.00	103.80	105.00	167,824
07 Nov 24	104.80000 +4.90	109.50	103.30	105.10	247,070
06 Nov 24	99.90000 +0.60	101.00	99.55	100.50	82,272
05 Nov 24	99.30000 +1.30	99.55	97.85	98.00	61,942
04 Nov 24	98.00000 -1.85	100.70	97.60	99.80	95,588
01 Nov 24	99.85000 +0.40	100.40	98.95	99.55	49,098
31 Oct 24	99.45000 -1.35	100.10	98.55	99.75	73,456
30 Oct 24	100.80000 -1.10	102.40	100.30	101.90	78,345
29 Oct 24	101.90000 +0.10	102.60	100.60	101.80	56,262
28 Oct 24	101.80000 -0.10	102.70	101.40	102.30	73,335
25 Oct 24	101.90000 +1.20	101.90	100.30	100.80	51,482
24 Oct 24	100.70000 -0.60	102.10	100.70	101.20	81,913
23 Oct 24	101.30000 -0.40	101.90	101.10	101.30	74,784
22 Oct 24	101.70000 +1.20	102.40	101.00	101.00	84,106
21 Oct 24	100.50000 -1.00	102.00	99.95	101.50	91,607
18 Oct 24	101.50000 +1.30	101.50	99.80	99.95	71,376
17 Oct 24	100.20000 -1.70	102.70	99.45	102.20	110,218
16 Oct 24	101.90000 +1.50	102.20	99.50	100.00	102,597
15 Oct 24	100.40000 -0.10	102.50	99.45	100.90	122,835
14 Oct 24	100.50000 +1.85	101.10	98.70	98.70	94,981
11 Oct 24	98.65000 +1.65	98.90	97.00	97.05	116,883
10 Oct 24	97.00000 +0.25	97.00	95.30	96.70	51,579
09 Oct 24	96.75000 +0.90	97.00	95.00	95.95	66,848
08 Oct 24	95.85000 +1.80	95.85	93.50	93.50	81,023
07 Oct 24	94.05000 +0.45	95.20	93.60	94.05	97,576
04 Oct 24	93.60000 +0.40	95.15	92.50	92.95	60,596
03 Oct 24	93.20000 -0.35	93.65	92.75	93.10	38,585
02 Oct 24	93.55000 -0.65	94.20	92.65	93.85	76,955
01 Oct 24	94.20000 +1.20	96.00	93.85	94.10	102,144
30 Sep 24	93.00000 -2.15	95.85	92.80	94.05	95,430
27 Sep 24	95.15000 +1.60	95.15	92.75	93.95	93,379
26 Sep 24	93.55000 +2.65	94.80	91.80	92.05	93,359
25 Sep 24	90.90000 +1.70	91.30	88.05	88.60	58,752
24 Sep 24	89.20000 -1.35	90.80	88.25	90.40	56,283
23 Sep 24	90.55000 +0.65	91.55	89.65	89.95	51,491
20 Sep 24	89.90000 -0.80	90.35	88.85	90.15	162,523
19 Sep 24	90.70000 +3.10	91.10	88.15	88.50	67,736
18 Sep 24	87.60000 -0.20	88.00	87.25	87.95	56,860
17 Sep 24	87.80000 -0.25	89.30	87.80	88.35	57,665
16 Sep 24	88.05000 -1.30	89.20	87.50	88.90	28,021
13 Sep 24	89.35000 +0.10	89.50	87.90	89.10	40,145
12 Sep 24	89.25000 +0.40	90.60	89.10	90.50	60,520
11 Sep 24	88.85000 +0.10	89.65	87.95	88.85	46,597
10 Sep 24	88.75000 +1.05	89.60	87.85	88.25	44,130
09 Sep 24	87.70000 +1.10	88.65	87.15	87.25	26,385
06 Sep 24	86.60000 -0.90	88.85	86.60	87.40	65,430
05 Sep 24	87.50000 -4.50	91.85	87.50	91.85	76,172
04 Sep 24	92.00000 -1.35	92.45	90.50	91.35	80,399
03 Sep 24	93.35000 -0.40	95.00	92.90	93.80	52,162
02 Sep 24	93.75000 -0.50	94.30	92.95	94.30	25,196
30 Aug 24	94.25000 -0.35	95.45	93.75	94.70	191,028
29 Aug 24	94.60000 +3.10	94.65	91.65	91.65	64,803
28 Aug 24	91.50000 +0.00	92.85	91.25	91.25	43,380
27 Aug 24	91.50000 +1.90	91.50	89.55	89.70	60,029
26 Aug 24	89.60000 -0.90	90.45	88.80	89.95	23,315
23 Aug 24	90.50000 -1.00	91.75	90.05	91.10	37,733
22 Aug 24	91.50000 +0.10	92.45	90.70	91.40	55,642
21 Aug 24	91.40000 +1.20	91.55	89.85	90.35	53,986
20 Aug 24	90.20000 -0.30	91.95	89.90	90.90	61,391
19 Aug 24	90.50000 +1.60	90.50	88.70	88.75	39,691
16 Aug 24	88.90000 -0.75	90.30	88.85	90.30	49,576
15 Aug 24	89.65000 +0.60	90.10	88.15	89.25	31,611
14 Aug 24	89.05000 +1.95	89.05	87.65	87.95	51,570
13 Aug 24	87.10000 -0.30	87.80	86.30	87.50	41,866
12 Aug 24	87.40000 +0.45	88.10	85.90	86.00	59,412
09 Aug 24	86.95000 +0.10	87.60	86.00	86.95	33,486
08 Aug 24	86.85000 +0.00	86.85	84.00	86.00	77,661
07 Aug 24	86.85000 +0.95	87.70	86.00	86.00	66,684
06 Aug 24	85.90000 +1.75	86.00	83.95	85.00	136,257
05 Aug 24	84.15000 -0.60	84.55	80.10	81.35	105,049
02 Aug 24	84.75000 -3.85	87.00	83.90	86.65	98,965
01 Aug 24	88.60000 +0.25	89.05	87.10	87.95	92,226
31 Jul 24	88.35000 +2.20	89.40	83.40	84.00	124,008
30 Jul 24	86.15000 +0.40	87.65	85.80	86.20	58,619
29 Jul 24	85.75000 -0.65	87.65	85.70	86.70	66,029
26 Jul 24	86.40000 +0.35	86.75	85.10	85.90	63,254
25 Jul 24	86.05000 -1.00	86.80	85.00	86.20	86,025
24 Jul 24	87.05000 -3.90	91.20	86.90	90.15	100,110
23 Jul 24	90.95000 +1.15	92.00	90.25	90.55	87,926
22 Jul 24	89.80000 -0.15	90.35	89.00	90.35	77,860
19 Jul 24	89.95000 +0.65	90.55	88.90	89.75	79,677
18 Jul 24	89.30000 -1.35	91.30	89.30	90.55	93,254
17 Jul 24	90.65000 -2.50	93.30	90.65	92.55	124,411
16 Jul 24	93.15000 +0.20	93.65	92.55	92.90	44,565
15 Jul 24	92.95000 -0.55	95.05	92.95	93.80	80,901
12 Jul 24	93.50000 +0.50	93.50	92.00	92.70	81,341
11 Jul 24	93.00000 +1.15	93.60	91.20	91.50	92,929
10 Jul 24	91.85000 +0.85	92.65	90.35	91.10	86,497
09 Jul 24	91.00000 -2.70	93.45	90.15	92.80	156,870
08 Jul 24	93.70000 -1.40	94.90	92.60	92.60	94,785
05 Jul 24	95.10000 +1.85	95.70	93.35	93.50	59,524
04 Jul 24	93.25000 -0.35	94.05	92.50	93.95	40,635
03 Jul 24	93.60000 +1.50	93.95	91.75	92.90	48,511
02 Jul 24	92.10000 -0.25	93.00	89.80	93.00	72,728
01 Jul 24	92.35000 +0.50	92.45	90.85	92.05	70,342
28 Jun 24	91.85000 -1.25	93.35	91.85	93.35	85,559
27 Jun 24	93.10000 +0.30	93.65	92.15	92.55	100,208
26 Jun 24	92.80000 +1.25	93.95	92.20	92.40	91,559
25 Jun 24	91.55000 +2.90	91.55	87.90	88.25	76,868
24 Jun 24	88.65000 -1.95	90.90	87.80	90.90	71,520
21 Jun 24	90.60000 -1.15	92.65	90.60	91.45	464,253
20 Jun 24	91.75000 +0.60	92.30	90.80	91.10	55,621
19 Jun 24	91.15000 +0.50	91.55	89.75	90.55	66,382
18 Jun 24	90.65000 +1.00	92.00	89.95	90.25	100,701
17 Jun 24	89.65000 -1.05	91.60	89.65	90.80	80,895
14 Jun 24	90.70000 -1.45	92.80	90.20	92.25	66,137
13 Jun 24	92.15000 -1.75	95.25	92.15	93.90	69,625
12 Jun 24	93.90000 +0.70	94.15	91.80	93.70	73,407
11 Jun 24	93.20000 -0.90	94.35	92.75	94.35	87,531
10 Jun 24	94.10000 +0.15	94.95	93.45	93.45	75,727
07 Jun 24	93.95000 -2.95	97.20	93.25	97.15	116,734
06 Jun 24	96.90000 +5.65	98.20	91.60	91.70	218,287
05 Jun 24	91.25000 +4.65	91.75	86.10	87.15	154,034
04 Jun 24	86.60000 -0.95	88.05	86.15	87.25	97,282
03 Jun 24	87.55000 +4.00	87.55	84.55	85.00	98,065
31 May 24	83.55000 -1.65	84.65	82.80	84.30	304,946
30 May 24	85.20000 -2.45	87.60	84.70	87.60	115,000
29 May 24	87.65000 -0.85	89.20	86.60	88.40	93,593
28 May 24	88.50000 -2.55	91.20	88.50	91.20	91,586
27 May 24	91.05000 -0.75	91.70	90.75	91.50	21,533
24 May 24	91.80000 -0.50	92.20	90.70	91.00	105,640
23 May 24	92.30000 +0.65	93.20	91.10	92.00	99,652
22 May 24	91.65000 +0.90	91.90	90.20	90.65	82,768
21 May 24	90.75000 +1.95	90.80	88.60	88.80	122,748
20 May 24	88.80000 +1.05	89.35	87.80	87.80	31,884
17 May 24	87.75000 +0.25	88.25	86.05	86.75	71,379
16 May 24	87.50000 +0.05	89.30	87.50	87.95	135,433
15 May 24	87.45000 +2.40	87.80	85.20	85.20	97,367
14 May 24	85.05000 +0.65	85.15	83.60	84.30	58,355
13 May 24	84.40000 -0.95	85.40	83.90	85.30	62,251
10 May 24	85.35000 +1.00	85.70	83.85	84.05	72,057
09 May 24	84.35000 -0.70	85.20	84.00	84.90	33,230
08 May 24	85.05000 +0.95	85.60	83.95	83.95	68,578
07 May 24	84.10000 +0.75	84.70	83.40	84.05	75,183
06 May 24	83.35000 +0.10	83.75	82.30	83.25	41,224
03 May 24	83.25000 +3.25	83.25	79.80	80.10	97,186
02 May 24	80.00000 -3.55	82.90	79.55	82.90	143,085
30 Apr 24	83.55000 +1.10	85.60	81.80	83.05	167,368
29 Apr 24	82.45000 -0.35	82.90	82.00	82.90	135,493
26 Apr 24	82.80000 +1.55	83.20	81.90	82.10	82,575
25 Apr 24	81.25000 -1.50	82.65	80.65	81.55	90,987
24 Apr 24	82.75000 +0.95	83.80	81.90	82.25	86,217
23 Apr 24	81.80000 +1.25	82.10	80.60	81.75	82,662
22 Apr 24	80.55000 +1.00	81.35	79.30	79.85	93,642
19 Apr 24	79.55000 -2.15	81.65	79.40	80.50	129,290
18 Apr 24	81.70000 -2.40	84.20	81.50	84.20	125,678
17 Apr 24	84.10000 -1.75	86.00	84.10	85.35	51,945
16 Apr 24	85.85000 -0.70	86.15	84.75	85.20	73,709
15 Apr 24	86.55000 +1.30	87.95	84.55	84.55	82,854
12 Apr 24	85.25000 -1.35	87.85	84.65	87.25	73,158
11 Apr 24	86.60000 +0.80	86.60	84.95	85.80	56,680
10 Apr 24	85.80000 -0.95	87.15	84.40	87.15	71,384
09 Apr 24	86.75000 -2.15	88.60	86.55	88.60	76,535
08 Apr 24	88.90000 -0.45	89.70	88.00	89.45	53,506
05 Apr 24	89.35000 +0.85	89.70	86.55	87.20	111,300
04 Apr 24	88.50000 -0.15	88.95	86.95	88.40	70,357
03 Apr 24	88.65000 +1.05	88.65	86.80	87.90	118,381
02 Apr 24	87.60000 -4.12	92.00	87.60	91.80	189,393
28 Mar 24	91.72000 -1.28	93.04	90.88	93.04	75,156
27 Mar 24	93.00000 +0.82	93.22	91.62	92.36	132,850
26 Mar 24	92.18000 +1.82	92.46	90.24	90.48	125,055
25 Mar 24	90.36000 +0.42	90.86	89.16	90.06	125,809
22 Mar 24	89.94000 +3.00	90.80	85.88	86.54	191,253
21 Mar 24	86.94000 -0.52	87.94	82.00	85.50	293,441
20 Mar 24	87.46000 +1.12	87.50	85.80	86.94	140,549
19 Mar 24	86.34000 +0.68	86.34	84.50	85.48	84,079
18 Mar 24	85.66000 +2.10	86.14	84.26	84.56	109,952
15 Mar 24	83.56000 -2.62	87.06	83.24	86.04	502,463
14 Mar 24	86.18000 -0.92	87.58	84.86	87.36	123,526
13 Mar 24	87.10000 -0.90	88.72	87.02	88.16	133,264
12 Mar 24	88.00000 +1.36	88.10	86.24	86.86	79,705
11 Mar 24	86.64000 -1.12	87.28	84.04	85.72	87,778
08 Mar 24	87.76000 -0.24	88.16	87.12	88.00	73,887
07 Mar 24	88.00000 +0.36	88.10	86.50	87.62	116,548
06 Mar 24	87.64000 +1.32	87.80	85.28	86.50	113,662
05 Mar 24	86.32000 -2.56	88.74	85.46	88.50	104,396
04 Mar 24	88.88000 +0.84	89.00	88.12	88.28	68,736
01 Mar 24	88.04000 -0.14	89.70	86.32	88.90	56,886
29 Feb 24	88.18000 +1.12	89.04	87.02	87.02	210,233
28 Feb 24	87.06000 +0.48	87.06	85.32	86.70	95,563
27 Feb 24	86.58000 +0.10	87.14	85.52	86.60	84,682
26 Feb 24	86.48000 -0.92	88.80	86.48	87.42	98,748
23 Feb 24	87.40000 -0.82	88.24	87.14	87.70	54,070
22 Feb 24	88.22000 +3.34	89.04	86.22	86.70	103,564
21 Feb 24	84.88000 +0.16	85.26	84.20	84.94	64,920
20 Feb 24	84.72000 -1.26	86.02	83.82	85.62	48,504
19 Feb 24	85.98000 -0.38	86.28	84.12	85.54	59,128
16 Feb 24	86.36000 +1.18	86.70	85.42	86.06	85,487
15 Feb 24	85.18000 -1.82	87.96	84.34	87.76	108,098
14 Feb 24	87.00000 +0.22	87.36	86.18	86.70	83,115
13 Feb 24	86.78000 -1.88	88.00	84.88	87.80	135,201
12 Feb 24	88.66000 -1.52	90.98	87.64	90.72	68,016
09 Feb 24	90.18000 -0.30	90.56	88.30	89.60	191,157
08 Feb 24	90.48000 +5.92	90.80	86.10	86.10	192,989
07 Feb 24	84.56000 -0.30	85.30	84.26	84.68	162,186
06 Feb 24	84.86000 +0.14	85.44	83.92	85.16	63,175
05 Feb 24	84.72000 +0.92	86.12	84.50	85.06	108,419
02 Feb 24	83.80000 -2.22	87.14	83.50	86.84	106,889
01 Feb 24	86.02000 +0.00	86.58	85.22	86.48	94,731
31 Jan 24	86.02000 -0.88	86.64	84.82	85.24	129,070
30 Jan 24	86.90000 +2.34	87.08	84.24	84.90	110,069
29 Jan 24	84.56000 +0.90	85.24	82.28	83.32	96,259
26 Jan 24	83.66000 -2.86	85.20	83.48	85.18	118,354
25 Jan 24	86.52000 +0.14	87.34	85.28	86.24	114,360
24 Jan 24	86.38000 +1.24	87.06	85.12	85.50	95,457
23 Jan 24	85.14000 -0.94	86.02	84.00	85.26	190,634
22 Jan 24	86.08000 +5.54	86.24	81.50	81.50	269,035
19 Jan 24	80.54000 +1.02	80.76	78.94	79.96	133,759
18 Jan 24	79.52000 +2.24	80.06	77.94	77.98	187,239
17 Jan 24	77.28000 +0.40	77.28	76.20	76.36	97,287
16 Jan 24	76.88000 +0.38	76.90	75.50	75.98	89,358
15 Jan 24	76.50000 -1.76	78.06	76.00	77.96	109,849
12 Jan 24	78.26000 +2.44	78.46	76.16	76.18	165,279
11 Jan 24	75.82000 +0.20	76.76	75.72	76.12	86,066
10 Jan 24	75.62000 +0.78	75.70	74.80	75.60	133,270
09 Jan 24	74.84000 +0.02	75.36	74.22	75.12	79,431
08 Jan 24	74.82000 +1.10	75.02	73.10	73.94	66,418
05 Jan 24	73.72000 -0.34	74.24	73.00	73.54	123,422
04 Jan 24	74.06000 -1.32	75.32	72.82	75.06	147,352
03 Jan 24	75.38000 -0.80	76.70	75.16	76.02	121,623
02 Jan 24	76.18000 -2.30	78.94	76.04	78.82	95,580
29 Dec 23	78.48000 +0.26	78.54	78.22	78.22	34,647
28 Dec 23	78.22000 +0.16	78.60	77.66	78.04	53,899
27 Dec 23	78.06000 +0.52	78.26	77.42	77.74	67,984
22 Dec 23	77.54000 -1.20	78.56	76.84	78.28	107,166
21 Dec 23	78.74000 -0.38	79.20	78.12	78.76	162,101
20 Dec 23	79.12000 -0.96	80.02	78.44	79.70	166,445
19 Dec 23	80.08000 +0.82	81.04	79.80	80.00	92,065
18 Dec 23	79.26000 +0.08	79.62	78.64	78.98	94,570
15 Dec 23	79.18000 +1.20	79.58	77.24	78.24	296,412
14 Dec 23	77.98000 -2.48	81.96	77.92	80.70	234,910
13 Dec 23	80.46000 +0.66	81.80	79.76	79.80	161,957
12 Dec 23	79.80000 +1.74	79.92	78.56	78.62	117,243
11 Dec 23	78.06000 -0.60	78.98	77.38	78.46	110,456
08 Dec 23	78.66000 +1.56	78.66	75.60	76.20	166,490
07 Dec 23	77.10000 +0.22	77.42	75.86	76.46	132,321
06 Dec 23	76.88000 +0.22	78.16	76.60	77.62	198,448
05 Dec 23	76.66000 -1.70	78.38	76.54	78.28	257,026
04 Dec 23	78.36000 -0.84	79.68	78.20	79.14	103,368
01 Dec 23	79.20000 -0.84	80.46	78.80	80.46	159,805
30 Nov 23	80.04000 -1.00	81.42	79.42	81.14	246,754
29 Nov 23	81.04000 +1.42	81.30	80.04	80.20	137,352
28 Nov 23	79.62000 +0.44	79.88	78.90	79.28	102,105
27 Nov 23	79.18000 -0.72	80.86	79.16	79.80	147,821
24 Nov 23	79.90000 -1.38	81.54	79.28	80.96	70,305
23 Nov 23	81.28000 -0.02	81.48	80.68	81.40	40,872
22 Nov 23	81.30000 +1.22	81.84	79.06	80.00	111,406
21 Nov 23	80.08000 -0.02	82.22	79.74	80.36	88,735
20 Nov 23	80.10000 +0.72	80.14	78.92	79.26	123,951
17 Nov 23	79.38000 +1.02	80.88	78.58	78.58	137,016
16 Nov 23	78.36000 +0.10	78.94	78.00	78.20	103,119
15 Nov 23	78.26000 +1.86	78.80	75.40	76.50	139,738
14 Nov 23	76.40000 +2.38	76.74	73.84	74.06	118,185
13 Nov 23	74.02000 +0.78	74.20	73.18	73.66	64,452
10 Nov 23	73.24000 -1.20	73.78	73.00	73.78	181,913
09 Nov 23	74.44000 +2.06	74.44	72.20	72.44	121,179
08 Nov 23	72.38000 +1.36	72.60	70.88	72.26	100,502
07 Nov 23	71.02000 +0.84	71.36	68.76	70.02	100,167
06 Nov 23	70.18000 +1.40	70.30	68.94	68.94	94,898
03 Nov 23	68.78000 -0.56	69.84	67.46	69.54	233,430
02 Nov 23	69.34000 -1.18	71.94	69.10	71.20	119,726
01 Nov 23	70.52000 +0.12	71.40	69.78	70.80	90,210
31 Oct 23	70.40000 +2.02	70.40	68.38	68.50	120,513
30 Oct 23	68.38000 +1.14	70.00	68.20	68.60	95,708
27 Oct 23	67.24000 -0.70	69.46	66.74	68.08	125,937
26 Oct 23	67.94000 -0.56	69.22	67.30	69.22	147,492
25 Oct 23	68.50000 +0.78	69.26	67.80	68.10	139,204
24 Oct 23	67.72000 +5.00	68.24	65.66	66.94	175,836
23 Oct 23	62.72000 +0.20	62.72	61.20	62.10	87,050
20 Oct 23	62.52000 -1.56	63.38	62.32	63.32	83,798
19 Oct 23	64.08000 +0.66	64.78	62.94	62.94	71,184
18 Oct 23	63.42000 -0.60	64.68	63.00	64.04	87,551
17 Oct 23	64.02000 +1.82	65.04	62.02	62.02	101,201
16 Oct 23	62.20000 -0.16	62.66	60.68	62.02	88,773
13 Oct 23	62.36000 -1.62	64.70	62.20	63.78	127,766
12 Oct 23	63.98000 +1.00	64.40	63.18	63.56	152,692
11 Oct 23	62.98000 -0.02	63.28	62.00	62.22	104,386
10 Oct 23	63.00000 +2.38	63.12	61.32	62.00	76,304
09 Oct 23	60.62000 -1.46	62.04	60.56	61.80	87,719
06 Oct 23	62.08000 +1.98	62.34	60.38	60.48	102,597
05 Oct 23	60.10000 -0.26	61.04	59.68	60.46	98,398
04 Oct 23	60.36000 +0.26	60.86	59.30	59.46	102,881
03 Oct 23	60.10000 +1.34	60.58	58.90	59.16	159,653
02 Oct 23	58.76000 +0.88	59.04	57.90	58.38	112,869
29 Sep 23	57.88000 +0.84	58.80	57.50	57.50	79,355
28 Sep 23	57.04000 +0.66	57.40	56.00	56.00	80,916
27 Sep 23	56.38000 +0.86	56.98	55.70	55.70	91,824
26 Sep 23	55.52000 -1.06	57.82	55.52	57.82	62,878
25 Sep 23	56.58000 -0.42	56.84	55.66	56.84	73,844
22 Sep 23	57.00000 +0.16	57.50	56.56	56.88	67,500
21 Sep 23	56.84000 -1.94	58.42	56.84	57.98	64,132
20 Sep 23	58.78000 +1.92	58.94	56.98	57.02	94,962
19 Sep 23	56.86000 -1.40	58.28	56.86	57.82	112,167
18 Sep 23	58.26000 -1.06	59.64	58.08	59.10	82,650
15 Sep 23	59.32000 +0.84	61.04	58.90	58.90	451,710
14 Sep 23	58.48000 +0.30	58.60	57.40	58.18	84,589
13 Sep 23	58.18000 +0.00	58.22	56.92	57.44	93,178
12 Sep 23	58.18000 -3.04	60.80	58.12	60.80	91,233
11 Sep 23	61.22000 -0.40	61.78	60.62	61.34	52,917
08 Sep 23	61.62000 -0.82	62.76	61.18	62.76	68,940
07 Sep 23	62.44000 -1.08	63.00	62.12	62.50	50,863
06 Sep 23	63.52000 +0.02	64.12	63.08	63.08	60,620
05 Sep 23	63.50000 +0.20	63.90	63.06	63.90	42,765
04 Sep 23	63.30000 +0.18	64.00	62.52	62.60	35,616
01 Sep 23	63.12000 -0.62	63.64	62.68	63.34	61,201
31 Aug 23	63.74000 +0.18	64.08	63.36	63.78	172,658
30 Aug 23	63.56000 +0.28	63.86	62.50	63.34	40,260
29 Aug 23	63.28000 +0.84	63.34	62.10	62.72	58,984
28 Aug 23	62.44000 +1.18	62.72	61.30	61.82	35,136
25 Aug 23	61.26000 +0.00	61.90	60.88	60.88	52,526
24 Aug 23	61.26000 -0.60	63.74	61.14	63.12	41,804
23 Aug 23	61.86000 +0.60	61.96	61.12	61.42	38,530
22 Aug 23	61.26000 +1.02	61.42	60.48	60.78	73,732
21 Aug 23	60.24000 -0.74	61.16	59.94	60.92	61,000
18 Aug 23	60.98000 -0.42	61.20	60.14	61.20	85,190
17 Aug 23	61.40000 -1.36	62.28	61.06	62.10	86,115
16 Aug 23	62.76000 -0.34	63.22	62.34	62.88	84,771
15 Aug 23	63.10000 -0.56	64.00	62.54	63.64	53,841
14 Aug 23	63.66000 -0.36	64.30	63.08	63.98	93,977
11 Aug 23	64.02000 -0.60	65.00	63.90	64.40	43,755
10 Aug 23	64.62000 +0.26	65.06	63.98	64.38	38,048
09 Aug 23	64.36000 -0.12	65.70	64.10	65.10	67,795
08 Aug 23	64.48000 -0.82	65.44	64.48	65.34	85,591
07 Aug 23	65.30000 -0.16	65.82	64.90	65.00	57,346
04 Aug 23	65.46000 -0.28	66.32	64.66	66.00	56,356
03 Aug 23	65.74000 -0.28	66.20	64.60	64.60	94,959
02 Aug 23	66.02000 +0.90	67.28	64.48	64.74	145,986
01 Aug 23	65.12000 -1.12	66.34	64.44	66.34	65,807
31 Jul 23	66.24000 +0.76	66.98	62.50	63.62	202,711
28 Jul 23	65.48000 -0.36	65.92	64.54	65.40	101,367
27 Jul 23	65.84000 +1.70	66.58	64.44	64.58	106,558
26 Jul 23	64.14000 -0.62	64.62	63.60	64.62	50,111
25 Jul 23	64.76000 +0.36	64.76	63.20	64.24	76,313
24 Jul 23	64.40000 -0.24	65.28	64.10	64.10	77,739
21 Jul 23	64.64000 +0.28	64.68	63.56	64.04	49,450
20 Jul 23	64.36000 -1.82	65.70	63.86	65.62	64,695
19 Jul 23	66.18000 +1.22	66.60	65.54	65.54	64,066
18 Jul 23	64.96000 -0.58	65.70	63.96	65.38	44,554
17 Jul 23	65.54000 +0.50	65.70	64.22	64.76	46,532
14 Jul 23	65.04000 -0.04	65.50	64.36	64.86	61,294
13 Jul 23	65.08000 +0.00	66.08	64.96	65.26	96,813
12 Jul 23	65.08000 +2.38	65.30	62.76	63.02	111,970
11 Jul 23	62.70000 -0.20	64.18	62.38	63.38	94,129
10 Jul 23	62.90000 +0.90	62.98	61.38	61.60	107,144
07 Jul 23	62.00000 +1.60	62.10	59.82	60.42	169,106
06 Jul 23	60.40000 -3.44	62.34	60.38	61.16	292,472
05 Jul 23	63.84000 -2.62	66.08	63.64	65.92	192,670
04 Jul 23	66.46000 +0.10	66.98	66.04	66.52	99,586
03 Jul 23	66.36000 -2.28	68.80	64.80	68.80	152,366
30 Jun 23	68.64000 +0.82	69.14	67.68	67.90	121,536
29 Jun 23	67.82000 -0.36	68.20	67.12	68.20	71,135
28 Jun 23	68.18000 +1.60	68.58	66.42	66.68	104,477
27 Jun 23	66.58000 -1.60	67.94	66.20	67.94	93,292
26 Jun 23	68.18000 -0.74	69.30	67.22	69.16	115,224
23 Jun 23	68.92000 -0.40	69.80	68.52	69.20	71,730
22 Jun 23	69.32000 -0.06	69.54	68.24	68.66	125,519
21 Jun 23	69.38000 -0.92	70.62	69.08	69.82	96,562
20 Jun 23	70.30000 -1.56	71.64	69.78	71.62	97,387
19 Jun 23	71.86000 -0.04	72.24	70.72	72.24	54,029
16 Jun 23	71.90000 +0.76	73.26	71.46	71.54	629,103
15 Jun 23	71.14000 -1.36	72.08	69.80	71.94	154,577
14 Jun 23	72.50000 +0.08	72.62	71.74	72.18	102,722
13 Jun 23	72.42000 -1.12	74.46	72.30	74.24	94,932
12 Jun 23	73.54000 +1.46	73.70	72.58	72.62	52,071
09 Jun 23	72.08000 -1.36	74.10	71.82	73.58	87,631
08 Jun 23	73.44000 -0.46	73.54	71.14	72.46	75,162
07 Jun 23	73.90000 -0.98	75.30	73.90	75.00	138,583
06 Jun 23	74.88000 +0.54	75.00	73.86	74.00	67,140
05 Jun 23	74.34000 -0.46	75.32	74.16	74.96	70,832
02 Jun 23	74.80000 +0.10	75.00	73.44	75.00	95,551
01 Jun 23	74.70000 +1.46	74.70	72.32	74.40	103,567
31 May 23	73.24000 +0.58	73.78	71.64	71.94	238,616
30 May 23	72.66000 +1.10	73.36	71.48	71.84	55,790
29 May 23	71.56000 -0.80	73.00	71.40	72.82	33,360
26 May 23	72.36000 +1.92	72.38	70.30	70.86	52,966
25 May 23	70.44000 +1.98	70.68	68.88	69.18	76,927
24 May 23	68.46000 -2.14	69.40	67.90	69.34	112,269
23 May 23	70.60000 -2.84	73.30	70.56	72.94	108,628
22 May 23	73.44000 +1.72	73.44	71.12	71.76	99,664
19 May 23	71.72000 +1.72	71.96	70.48	70.50	61,305
18 May 23	70.00000 +1.14	70.10	68.82	69.50	60,281
17 May 23	68.86000 -0.06	69.10	68.36	68.62	74,671
16 May 23	68.92000 +0.34	69.00	68.04	68.90	104,202
15 May 23	68.58000 -0.90	69.94	68.50	69.76	53,452
12 May 23	69.48000 +0.82	69.52	68.36	68.60	157,638
11 May 23	68.66000 +1.20	69.48	68.16	68.24	107,537
10 May 23	67.46000 +0.78	67.70	65.72	66.82	235,820
09 May 23	66.68000 -1.58	68.12	66.52	68.12	131,776
08 May 23	68.26000 +0.94	68.26	66.66	67.44	82,933
05 May 23	67.32000 +0.22	68.10	67.10	67.64	67,201
04 May 23	67.10000 -0.50	68.12	66.48	67.62	142,183
03 May 23	67.60000 -1.16	68.74	67.00	67.70	131,931
02 May 23	68.76000 -1.82	71.66	68.72	71.22	114,900
28 Apr 23	70.58000 +2.16	71.18	68.68	69.34	209,203
27 Apr 23	68.42000 +5.78	68.42	64.00	64.02	178,903
26 Apr 23	62.64000 -0.84	63.40	61.94	63.34	136,345
25 Apr 23	63.48000 -0.80	64.04	63.26	64.02	78,352
24 Apr 23	64.28000 +0.74	64.92	63.72	63.72	68,076
21 Apr 23	63.54000 -0.08	64.10	62.84	63.08	139,954
20 Apr 23	63.62000 -2.08	65.50	63.40	65.50	114,457
19 Apr 23	65.70000 -0.38	66.14	65.08	66.00	88,413
18 Apr 23	66.08000 +0.52	66.80	64.94	65.56	83,811
17 Apr 23	65.56000 +0.98	66.12	64.58	65.74	89,963
14 Apr 23	64.58000 -0.96	65.94	64.12	65.70	97,479
13 Apr 23	65.54000 +0.78	65.56	64.52	64.96	126,367
12 Apr 23	64.76000 +1.28	65.04	63.10	63.64	160,853
11 Apr 23	63.48000 -1.10	64.60	63.02	64.50	122,852
06 Apr 23	64.58000 +0.16	65.34	63.34	64.78	118,883
05 Apr 23	64.42000 -0.18	65.30	63.52	64.44	177,939
04 Apr 23	64.60000 +1.54	64.80	62.78	63.06	163,090
03 Apr 23	63.06000 -0.22	64.14	62.66	63.40	133,083
31 Mar 23	63.28000 +2.68	63.48	61.38	63.48	208,949
30 Mar 23	60.60000 +2.46	60.86	58.42	58.58	125,170
29 Mar 23	58.14000 +1.32	58.70	57.46	57.88	122,409
28 Mar 23	56.82000 -0.96	57.88	56.68	57.80	115,521
27 Mar 23	57.78000 -1.18	59.36	57.78	58.42	145,998
24 Mar 23	58.96000 -1.64	61.80	58.54	60.74	219,419
23 Mar 23	60.60000 +8.12	61.52	54.04	54.04	510,753
22 Mar 23	52.48000 -0.86	53.60	52.14	53.38	116,760
21 Mar 23	53.34000 -1.16	54.86	53.22	54.86	136,349
20 Mar 23	54.50000 -0.10	55.14	53.20	53.98	132,882
17 Mar 23	54.60000 -0.88	56.64	54.42	55.96	326,521
16 Mar 23	55.48000 +1.82	55.58	52.66	54.68	172,015
15 Mar 23	53.66000 -0.84	54.52	52.70	54.46	119,199
14 Mar 23	54.50000 +1.98	54.80	52.70	52.70	128,427
13 Mar 23	52.52000 -0.10	52.96	51.42	52.62	96,802
10 Mar 23	52.62000 -1.22	53.16	51.78	52.38	77,352
09 Mar 23	53.84000 -0.96	54.50	52.80	54.50	120,218
08 Mar 23	54.80000 -0.10	55.24	54.24	54.58	110,915
07 Mar 23	54.90000 +0.24	55.72	54.14	54.14	130,905
06 Mar 23	54.66000 +0.50	54.86	53.86	54.48	74,942
03 Mar 23	54.16000 -0.04	54.94	53.92	54.44	67,898
02 Mar 23	54.20000 +0.74	54.30	52.68	52.90	98,979
01 Mar 23	53.46000 -0.22	54.20	53.20	54.00	158,810
28 Feb 23	53.68000 -0.58	54.04	53.02	53.96	232,640
27 Feb 23	54.26000 +0.58	54.60	53.80	53.98	160,436
24 Feb 23	53.68000 -0.06	54.36	53.12	53.74	279,900
23 Feb 23	53.74000 +1.30	54.46	53.20	53.54	173,770
22 Feb 23	52.44000 +1.16	52.44	50.88	51.04	174,848
21 Feb 23	51.28000 -0.08	51.84	50.52	51.06	98,246
20 Feb 23	51.36000 +0.70	51.50	50.08	51.24	85,923
17 Feb 23	50.66000 -1.08	51.00	50.08	50.56	92,360
16 Feb 23	51.74000 +0.22	52.58	51.30	51.94	106,495
15 Feb 23	51.52000 +0.16	52.78	51.26	51.50	124,334
14 Feb 23	51.36000 -0.18	52.28	48.62	49.50	286,545
13 Feb 23	51.54000 +1.40	51.76	49.80	49.96	120,311
10 Feb 23	50.14000 -0.82	50.90	49.62	50.66	184,264
09 Feb 23	50.96000 -1.24	52.60	50.80	52.48	156,360
08 Feb 23	52.20000 -1.98	55.18	52.20	54.74	118,312
07 Feb 23	54.18000 -0.94	54.54	52.84	54.40	155,505
06 Feb 23	55.12000 -1.54	56.64	54.60	55.10	163,913
03 Feb 23	56.66000 +0.92	56.66	54.60	55.22	195,609
02 Feb 23	55.74000 +6.52	55.74	50.56	50.56	205,723
01 Feb 23	49.22000 +0.35	49.59	47.90	48.60	120,550
31 Jan 23	48.87000 -0.30	49.09	47.92	48.80	123,126
30 Jan 23	49.17000 -0.02	49.24	48.11	48.71	91,461
27 Jan 23	49.19000 +0.12	49.28	48.50	49.22	74,259
26 Jan 23	49.07000 +1.77	49.47	47.74	47.74	223,852
25 Jan 23	47.30000 -1.19	48.23	46.86	48.00	170,081
24 Jan 23	48.49000 -1.99	51.00	47.89	50.80	391,652
23 Jan 23	50.48000 -0.26	52.20	50.36	51.40	195,614
20 Jan 23	50.74000 +1.02	51.00	49.40	50.14	119,992
19 Jan 23	49.72000 -2.82	52.38	49.71	52.02	204,003
18 Jan 23	52.54000 -0.90	54.18	52.54	53.48	161,577
17 Jan 23	53.44000 -0.28	54.08	52.30	53.80	120,613
16 Jan 23	53.72000 -0.82	55.10	53.72	54.56	112,035
13 Jan 23	54.54000 +1.42	54.90	53.10	53.10	127,780
12 Jan 23	53.12000 +0.12	53.90	52.08	53.00	144,085
11 Jan 23	53.00000 +2.10	53.62	50.60	51.34	193,591
10 Jan 23	50.90000 -0.66	51.58	50.42	51.10	137,848
09 Jan 23	51.56000 +1.28	51.68	49.85	50.50	138,517
06 Jan 23	50.28000 +0.10	50.54	48.11	50.04	89,091
05 Jan 23	50.18000 +0.31	50.76	49.28	49.73	149,781
04 Jan 23	49.87000 +0.96	50.10	48.87	49.20	95,711
03 Jan 23	48.91000 +1.66	49.40	46.93	47.05	193,807
02 Jan 23	47.25000 -0.44	48.00	46.36	48.00	83,679
30 Dec 22	47.69000 +0.01	48.71	47.58	47.67	49,727
29 Dec 22	47.68000 +0.82	47.75	46.30	46.73	63,699
28 Dec 22	46.86000 +0.14	47.09	46.13	46.92	92,181
27 Dec 22	46.72000 -0.64	47.93	46.53	47.68	52,840
23 Dec 22	47.36000 +0.20	48.22	46.76	47.36	206,622
22 Dec 22	47.16000 -1.51	49.05	47.10	48.50	74,011
21 Dec 22	48.67000 +0.92	49.11	47.88	48.14	148,501
20 Dec 22	47.75000 -0.08	48.26	47.01	47.52	256,034
19 Dec 22	47.83000 +0.10	48.45	47.30	47.88	204,944
16 Dec 22	47.73000 -0.18	48.56	46.14	47.75	722,599
15 Dec 22	47.91000 -2.47	49.80	47.91	49.67	201,367
14 Dec 22	50.38000 -0.20	51.30	49.53	51.00	265,485
13 Dec 22	50.58000 +2.74	52.24	47.91	48.34	201,988
12 Dec 22	47.84000 +0.27	48.05	46.68	47.08	132,516
09 Dec 22	47.57000 +0.58	48.24	46.80	47.10	101,435
08 Dec 22	46.99000 -1.05	48.15	45.66	47.99	116,958
07 Dec 22	48.04000 +0.20	48.68	47.20	47.45	153,499
06 Dec 22	47.84000 -2.15	49.63	47.28	49.39	110,643
05 Dec 22	49.99000 -0.29	50.78	49.39	50.32	132,892
02 Dec 22	50.28000 +0.08	52.12	49.48	50.22	171,827
01 Dec 22	50.20000 +3.60	50.40	48.11	48.12	226,804
30 Nov 22	46.60000 +0.95	46.93	45.75	46.08	297,303
29 Nov 22	45.65000 -0.82	46.93	44.75	46.93	235,994
28 Nov 22	46.47000 -1.42	47.53	46.14	47.49	200,952
25 Nov 22	47.89000 +0.33	48.07	46.64	47.53	193,516
24 Nov 22	47.56000 +0.42	48.08	46.94	47.19	192,620
23 Nov 22	47.14000 +3.52	47.44	42.78	43.87	332,533
22 Nov 22	43.62000 -1.52	45.20	43.55	44.90	387,669
21 Nov 22	45.14000 -1.86	46.92	44.78	46.66	264,485
18 Nov 22	47.00000 +0.50	47.58	45.84	46.49	114,340
17 Nov 22	46.50000 -0.66	47.66	46.31	47.41	130,687
16 Nov 22	47.16000 -1.01	48.70	46.58	48.41	171,336
15 Nov 22	48.17000 -0.49	49.00	47.37	49.00	161,461
14 Nov 22	48.66000 -0.03	49.90	48.14	49.27	234,380
11 Nov 22	48.69000 +1.19	49.06	47.67	48.40	693,260
10 Nov 22	47.50000 +1.97	47.50	44.11	45.00	698,174
09 Nov 22	45.53000 -0.04	46.15	44.82	45.22	130,566
08 Nov 22	45.57000 +1.75	45.92	43.37	43.76	163,444
07 Nov 22	43.82000 -2.67	46.34	43.62	46.34	245,542
04 Nov 22	46.49000 +0.62	46.66	45.58	46.13	150,209
03 Nov 22	45.87000 -1.69	46.71	44.87	46.59	168,007
02 Nov 22	47.56000 -0.26	48.41	47.12	48.00	116,191
01 Nov 22	47.82000 -0.54	50.14	47.62	49.08	98,588
31 Oct 22	48.36000 -0.98	49.92	48.05	49.92	110,509
28 Oct 22	49.34000 +0.42	51.20	48.00	48.00	245,120
27 Oct 22	48.92000 -3.60	50.66	46.07	49.80	691,893
26 Oct 22	52.52000 +0.50	52.66	50.52	51.40	174,150
25 Oct 22	52.02000 +3.18	52.22	49.04	49.54	135,587
24 Oct 22	48.84000 +1.00	49.58	47.90	48.48	79,266
21 Oct 22	47.84000 -1.06	48.49	46.93	48.13	93,421
20 Oct 22	48.90000 +1.06	49.01	46.92	47.61	84,545
19 Oct 22	47.84000 -1.36	49.54	47.84	49.49	107,152
18 Oct 22	49.20000 +1.08	50.14	48.33	49.27	164,604
17 Oct 22	48.12000 +2.02	48.33	45.28	46.32	145,097
14 Oct 22	46.10000 +0.19	47.73	45.54	47.43	120,078
13 Oct 22	45.91000 +0.83	46.21	43.49	45.00	121,589
12 Oct 22	45.08000 -2.16	47.03	45.08	47.03	125,855
11 Oct 22	47.24000 -0.94	48.66	46.65	47.84	76,987
10 Oct 22	48.18000 -1.06	49.96	48.08	48.53	77,554
07 Oct 22	49.24000 -3.24	52.34	49.24	52.12	94,273
06 Oct 22	52.48000 +0.94	53.20	51.80	52.16	102,716
05 Oct 22	51.54000 -0.22	52.78	50.54	51.44	123,085
04 Oct 22	51.76000 +2.71	51.92	49.19	49.96	127,783
03 Oct 22	49.05000 -0.18	49.05	47.29	48.38	102,664
30 Sep 22	49.23000 +1.87	49.32	47.19	47.80	261,909
29 Sep 22	47.36000 -2.28	49.76	47.10	49.24	221,674
28 Sep 22	49.64000 +0.91	49.81	47.47	48.15	182,153
27 Sep 22	48.73000 -0.25	50.38	48.73	49.63	241,788
26 Sep 22	48.98000 -0.02	50.82	48.74	48.74	115,481
23 Sep 22	49.00000 -0.39	49.64	46.85	49.42	207,821
22 Sep 22	49.39000 -3.07	53.18	49.39	50.94	235,337
21 Sep 22	52.46000 +0.70	52.58	50.92	51.16	89,128
20 Sep 22	51.76000 -0.42	52.34	50.76	52.24	217,815
19 Sep 22	52.18000 +0.98	52.46	50.60	51.18	95,567
16 Sep 22	51.20000 -0.80	51.32	49.28	51.26	599,181
15 Sep 22	52.00000 -2.00	54.34	51.62	54.34	106,290
14 Sep 22	54.00000 +0.24	54.66	53.00	53.36	141,578
13 Sep 22	53.76000 -4.60	59.00	53.56	58.58	165,656
12 Sep 22	58.36000 -0.60	59.62	57.72	59.54	111,587
09 Sep 22	58.96000 +1.00	59.22	58.18	58.18	72,556
08 Sep 22	57.96000 +0.66	58.66	56.50	58.06	77,536
07 Sep 22	57.30000 +0.32	57.60	56.08	56.36	97,214
06 Sep 22	56.98000 +0.00	58.44	56.18	56.92	80,553
05 Sep 22	56.98000 -0.56	57.08	55.30	55.94	75,292
02 Sep 22	57.54000 +1.76	57.90	56.20	57.08	164,205
01 Sep 22	55.78000 -3.12	58.30	55.78	58.30	146,092
31 Aug 22	58.90000 -0.76	60.76	58.90	59.86	169,901
30 Aug 22	59.66000 -0.28	61.34	59.30	60.08	76,570
29 Aug 22	59.94000 -1.58	60.96	59.86	60.24	53,967
26 Aug 22	61.52000 -2.68	64.58	61.04	64.44	88,176
25 Aug 22	64.20000 +1.14	64.56	62.92	64.00	101,054
24 Aug 22	63.06000 +0.64	63.22	61.42	62.00	79,905
23 Aug 22	62.42000 -1.80	64.30	62.20	64.00	99,291
22 Aug 22	64.22000 -2.72	66.96	64.06	66.34	114,944
19 Aug 22	66.94000 -0.84	67.72	66.46	66.58	86,508
18 Aug 22	67.78000 -0.48	68.38	66.66	68.10	92,353
17 Aug 22	68.26000 -0.68	69.62	67.48	69.40	114,342
16 Aug 22	68.94000 -2.22	71.44	68.78	71.44	95,536
15 Aug 22	71.16000 -0.40	72.04	70.92	71.70	67,983
12 Aug 22	71.56000 -0.34	72.70	70.78	71.66	77,665
11 Aug 22	71.90000 +0.32	74.54	71.40	72.60	78,780
10 Aug 22	71.58000 +1.96	71.60	68.20	69.12	106,153
09 Aug 22	69.62000 -2.62	72.66	69.20	71.90	134,032
08 Aug 22	72.24000 +2.24	73.22	70.62	70.62	156,108
05 Aug 22	70.00000 +0.00	71.40	69.60	69.98	180,932
04 Aug 22	70.00000 +1.98	70.68	68.40	68.60	136,082
03 Aug 22	68.02000 +2.70	68.12	65.12	65.44	94,746
02 Aug 22	65.32000 -0.90	65.96	64.30	65.96	86,844
01 Aug 22	66.22000 +1.22	67.06	64.66	65.00	124,117
29 Jul 22	65.00000 +3.52	65.42	62.02	62.10	180,471
28 Jul 22	61.48000 +0.78	63.24	58.04	62.44	116,060
27 Jul 22	60.70000 +1.84	61.02	58.92	58.92	81,964
26 Jul 22	58.86000 -0.66	60.54	58.84	59.38	61,162
25 Jul 22	59.52000 -1.68	61.48	59.42	60.68	82,656
22 Jul 22	61.20000 +1.84	62.58	59.16	59.50	107,738
21 Jul 22	59.36000 +0.68	59.84	58.32	58.46	90,589
20 Jul 22	58.68000 +0.72	59.34	57.44	58.40	64,058
19 Jul 22	57.96000 +0.98	57.96	55.30	56.50	95,460
18 Jul 22	56.98000 +0.48	57.18	55.54	56.66	100,851
15 Jul 22	56.50000 +1.68	56.50	53.40	55.08	182,393
14 Jul 22	54.82000 -4.10	57.96	54.30	57.24	191,294
13 Jul 22	58.92000 -0.98	60.02	57.38	59.82	115,850
12 Jul 22	59.90000 -0.10	60.84	57.94	59.44	73,924
11 Jul 22	60.00000 -1.06	61.22	59.30	59.90	60,682
08 Jul 22	61.06000 +0.54	61.06	58.96	60.64	117,468
07 Jul 22	60.52000 -0.60	62.18	60.10	61.12	149,790
06 Jul 22	61.12000 +3.62	61.48	58.00	58.46	115,914
05 Jul 22	57.50000 -0.10	59.82	56.90	58.02	234,646
04 Jul 22	57.60000 -0.68	58.80	57.18	58.14	43,655
01 Jul 22	58.28000 +0.52	58.48	56.82	57.40	94,562
30 Jun 22	57.76000 -1.16	58.06	56.30	57.26	122,386
29 Jun 22	58.92000 -0.98	59.36	57.32	58.76	109,591
28 Jun 22	59.90000 -0.88	61.14	59.48	61.06	64,629
27 Jun 22	60.78000 +0.86	61.60	59.60	60.24	101,016
24 Jun 22	59.92000 +1.62	60.90	58.62	58.62	81,269
23 Jun 22	58.30000 +0.84	58.64	56.14	56.86	115,700
22 Jun 22	57.46000 +2.46	57.74	53.48	54.08	114,491
21 Jun 22	55.00000 -0.42	55.92	53.58	55.80	152,541
20 Jun 22	55.42000 +0.80	56.24	54.28	54.30	140,988
17 Jun 22	54.62000 -0.98	56.60	52.80	55.92	705,924
16 Jun 22	55.60000 -3.06	58.76	55.04	58.50	135,180
15 Jun 22	58.66000 +1.20	59.10	56.48	57.94	173,211
14 Jun 22	57.46000 -2.10	60.64	57.36	60.36	100,737
13 Jun 22	59.56000 -4.08	62.82	59.12	62.44	127,809
10 Jun 22	63.64000 -1.48	65.64	63.64	64.68	126,002
09 Jun 22	65.12000 -2.04	67.52	65.12	66.56	124,605
08 Jun 22	67.16000 +0.18	67.58	65.86	67.44	61,560
07 Jun 22	66.98000 -0.48	66.98	65.54	66.62	63,299
06 Jun 22	67.46000 +0.40	69.34	67.46	69.18	48,959
03 Jun 22	67.06000 -0.22	68.38	66.48	67.28	83,573
02 Jun 22	67.28000 +1.30	67.54	65.42	66.28	54,060
01 Jun 22	65.98000 -0.48	67.36	64.78	66.44	124,299
31 May 22	66.46000 -2.20	68.24	66.34	68.24	257,711
30 May 22	68.66000 +1.00	69.86	67.92	68.88	124,963
27 May 22	67.66000 +1.76	68.06	65.92	66.20	82,789
26 May 22	65.90000 +1.40	66.26	64.42	64.80	75,732
25 May 22	64.50000 +0.80	64.96	63.20	64.28	70,744
24 May 22	63.70000 -1.00	65.56	63.24	63.70	91,113
23 May 22	64.70000 +0.20	66.30	63.98	65.70	88,684
20 May 22	64.50000 +1.02	65.98	63.52	63.68	82,128
19 May 22	63.48000 +0.76	63.72	61.20	61.30	88,927
18 May 22	62.72000 -2.16	65.62	62.48	64.96	99,870
17 May 22	64.88000 +0.52	66.14	64.44	64.96	121,786
16 May 22	64.36000 -0.08	64.94	63.40	64.14	103,935
13 May 22	64.44000 +1.56	64.58	63.04	63.96	98,036
12 May 22	62.88000 -1.36	63.08	60.20	62.30	138,687
11 May 22	64.24000 +1.76	64.50	62.44	63.30	170,338
10 May 22	62.48000 +0.74	65.26	61.56	62.40	125,366
09 May 22	61.74000 -3.52	65.48	61.74	64.00	179,257
06 May 22	65.26000 -5.26	69.90	64.30	69.76	198,353
05 May 22	70.52000 +0.60	73.90	69.58	72.42	194,341
04 May 22	69.92000 -1.86	72.24	69.30	71.86	149,563
03 May 22	71.78000 +1.08	74.20	70.30	71.86	148,870
02 May 22	70.70000 -5.58	75.60	69.90	75.60	200,225
29 Apr 22	76.28000 -5.14	82.30	76.28	82.30	205,162
28 Apr 22	81.42000 +5.52	81.98	76.10	80.10	215,907
27 Apr 22	75.90000 +1.98	76.58	74.14	74.78	120,567
26 Apr 22	73.92000 -2.68	77.86	73.92	77.68	147,918
25 Apr 22	76.60000 -1.80	78.04	75.86	76.80	99,391
22 Apr 22	78.40000 -3.56	80.84	77.92	79.68	118,898
21 Apr 22	81.96000 +0.90	82.58	80.50	81.54	147,567
20 Apr 22	81.06000 -2.22	83.54	78.74	83.42	291,788
19 Apr 22	83.28000 +1.12	83.56	80.06	82.40	155,860
14 Apr 22	82.16000 +0.30	83.38	81.60	82.16	91,348
13 Apr 22	81.86000 -0.14	82.56	79.32	81.78	126,510
12 Apr 22	82.00000 -0.26	82.24	80.08	81.22	163,689
11 Apr 22	82.26000 -4.10	85.94	81.62	85.30	118,783
08 Apr 22	86.36000 -1.52	90.10	85.36	89.60	115,536
07 Apr 22	87.88000 -0.88	89.92	87.54	89.28	95,637
06 Apr 22	88.76000 -3.80	93.60	88.24	92.54	151,710
05 Apr 22	92.56000 +2.04	94.78	90.46	90.46	145,914
04 Apr 22	90.52000 +2.26	91.14	87.94	88.82	97,749
01 Apr 22	88.26000 +0.46	88.74	86.90	88.14	120,091
31 Mar 22	87.80000 -1.02	90.24	87.58	89.48	155,513
30 Mar 22	88.82000 -0.82	89.76	87.46	89.44	80,124
29 Mar 22	89.64000 +4.28	90.00	86.08	86.08	122,148
28 Mar 22	85.36000 -1.36	87.44	83.30	86.00	113,862
25 Mar 22	86.72000 -0.82	90.44	85.82	87.78	102,384
24 Mar 22	87.54000 +0.02	90.44	86.90	87.78	195,617
23 Mar 22	87.52000 -2.32	91.80	87.20	91.00	163,454
22 Mar 22	89.84000 +8.20	92.62	86.50	88.72	343,203
21 Mar 22	81.64000 -0.24	82.60	80.10	81.42	135,167
18 Mar 22	81.88000 +3.72	81.88	77.30	78.44	451,597
17 Mar 22	78.16000 +0.72	78.96	76.94	78.12	127,546
16 Mar 22	77.44000 +3.90	78.18	74.42	75.36	210,873
15 Mar 22	73.54000 -0.36	74.24	71.56	73.00	183,071
14 Mar 22	73.90000 +0.30	75.40	72.40	74.32	141,223
11 Mar 22	73.60000 +0.94	75.40	70.80	73.04	122,820
10 Mar 22	72.66000 -2.34	75.38	72.28	74.74	157,825
09 Mar 22	75.00000 +5.74	75.00	68.40	71.02	190,077
08 Mar 22	69.26000 -7.34	78.40	68.42	75.44	259,483
07 Mar 22	76.60000 +1.82	78.80	70.82	71.40	220,869
04 Mar 22	74.78000 -2.50	78.72	74.78	76.38	133,317
03 Mar 22	77.28000 -2.74	82.04	77.14	79.58	158,610
02 Mar 22	80.02000 +1.90	81.66	76.50	77.08	172,864
01 Mar 22	78.12000 -1.32	80.78	75.58	80.00	152,537
28 Feb 22	79.44000 +1.64	80.56	75.82	75.82	200,446
25 Feb 22	77.80000 +2.80	79.50	75.44	76.26	209,836
24 Feb 22	75.00000 -0.78	75.60	72.36	73.12	237,793
23 Feb 22	75.78000 +0.18	77.34	75.36	75.60	115,789
22 Feb 22	75.60000 +1.56	77.04	70.10	71.34	226,350
21 Feb 22	74.04000 -0.86	75.84	73.08	75.00	109,875
18 Feb 22	74.90000 -2.86	77.70	74.60	77.64	121,480
17 Feb 22	77.76000 +0.18	79.20	77.30	77.70	99,849
16 Feb 22	77.58000 -1.36	79.70	76.76	79.04	134,465
15 Feb 22	78.94000 +2.34	79.54	76.52	76.52	168,068
14 Feb 22	76.60000 -0.14	76.60	73.28	74.22	197,939
11 Feb 22	76.74000 -0.96	78.30	76.16	76.52	159,348
10 Feb 22	77.70000 -2.30	80.46	77.32	80.08	220,419
09 Feb 22	80.00000 +1.74	81.44	79.30	79.30	148,484
08 Feb 22	78.26000 -1.62	79.78	76.40	79.78	215,264
07 Feb 22	79.88000 -0.96	82.22	79.62	81.50	231,542
04 Feb 22	80.84000 +0.38	82.06	80.20	80.88	319,101
03 Feb 22	80.46000 -1.26	84.86	80.02	83.42	257,546
02 Feb 22	81.72000 +0.08	83.64	81.72	82.46	158,151
01 Feb 22	81.64000 +0.50	83.46	80.46	82.00	128,149
31 Jan 22	81.14000 +1.82	82.14	79.96	80.94	226,488
28 Jan 22	79.32000 +2.28	79.78	75.78	76.38	202,269
27 Jan 22	77.04000 -1.16	77.50	75.08	75.64	217,151
26 Jan 22	78.20000 +1.58	80.04	76.74	77.18	204,791
25 Jan 22	76.62000 +0.40	78.22	75.08	77.70	227,362
24 Jan 22	76.22000 -5.08	81.00	76.22	80.00	386,638
21 Jan 22	81.30000 -3.62	83.12	80.42	82.30	165,130
20 Jan 22	84.92000 +1.12	85.36	81.20	84.28	240,670
19 Jan 22	83.80000 +1.30	85.72	80.80	81.78	166,849
18 Jan 22	82.50000 -1.88	84.00	80.86	83.80	181,125
17 Jan 22	84.38000 +0.10	85.20	82.02	83.88	132,770
14 Jan 22	84.28000 -1.20	85.82	82.74	83.70	213,066
13 Jan 22	85.48000 -4.84	90.66	85.48	89.94	234,881
12 Jan 22	90.32000 +1.28	92.00	88.04	90.04	314,337
11 Jan 22	89.04000 +0.08	90.08	87.38	88.88	331,280
10 Jan 22	88.96000 -4.86	94.96	88.32	94.14	267,575
07 Jan 22	93.82000 -1.98	96.12	92.74	95.70	179,998
06 Jan 22	95.80000 -7.00	100.15	92.42	99.70	386,827
05 Jan 22	102.80000 -2.40	105.75	101.35	105.10	146,146
04 Jan 22	105.20000 -2.45	108.95	103.90	108.30	177,858
03 Jan 22	107.65000 -5.15	113.70	106.90	113.00	138,264
30 Dec 21	112.80000 +1.80	113.35	111.20	111.20	61,454
29 Dec 21	111.00000 -2.55	113.40	110.30	113.05	69,104
28 Dec 21	113.55000 +1.35	115.90	112.55	112.55	98,741
27 Dec 21	112.20000 +1.75	112.20	109.75	110.65	77,174
23 Dec 21	110.45000 +0.70	110.70	108.20	110.10	64,521
22 Dec 21	109.75000 +2.75	109.75	107.45	108.10	91,767
21 Dec 21	107.00000 -1.40	111.00	106.70	110.35	66,998
20 Dec 21	108.40000 +0.55	109.40	104.55	105.30	120,399
17 Dec 21	107.85000 -1.35	109.95	105.75	108.85	549,208
16 Dec 21	109.20000 -0.20	112.85	108.90	112.00	152,806
15 Dec 21	109.40000 +3.95	109.60	105.15	105.30	164,449
14 Dec 21	105.45000 -4.10	109.85	104.50	109.80	152,041
13 Dec 21	109.55000 +2.50	111.15	107.55	107.60	145,272
10 Dec 21	107.05000 -3.95	110.00	106.05	110.00	138,190
09 Dec 21	111.00000 +0.60	113.70	109.50	110.90	99,698
08 Dec 21	110.40000 -1.60	113.95	108.85	111.55	164,455
07 Dec 21	112.00000 +9.70	112.00	103.40	103.40	181,110
06 Dec 21	102.30000 -1.15	108.05	100.90	104.20	187,716
03 Dec 21	103.45000 -0.95	107.25	102.70	105.45	144,125
02 Dec 21	104.40000 -7.35	110.40	103.25	110.00	218,730
01 Dec 21	111.75000 -0.05	113.40	108.80	112.85	139,131
30 Nov 21	111.80000 +4.25	113.55	106.95	106.95	377,296
29 Nov 21	107.55000 +3.45	108.60	104.90	104.90	143,849
26 Nov 21	104.10000 -0.70	107.60	101.60	102.00	117,425
25 Nov 21	104.80000 +3.00	106.25	102.25	102.35	152,947
24 Nov 21	101.80000 -4.70	106.35	99.06	106.25	261,980
23 Nov 21	106.50000 -3.70	109.45	104.45	109.00	218,366
22 Nov 21	110.20000 -3.05	115.20	110.10	113.80	111,494
19 Nov 21	113.25000 +3.05	113.90	109.90	110.60	153,378
18 Nov 21	110.20000 -3.05	114.15	109.65	113.50	106,856
17 Nov 21	113.25000 +1.30	114.15	111.60	111.65	78,749
16 Nov 21	111.95000 +0.55	111.95	109.95	111.65	69,514
15 Nov 21	111.40000 +2.05	112.45	108.75	109.50	90,894
12 Nov 21	109.35000 +0.50	109.50	103.75	108.90	171,804
11 Nov 21	108.85000 -0.85	111.85	106.40	109.40	175,118
10 Nov 21	109.70000 -4.45	114.40	106.65	114.25	267,679
09 Nov 21	114.15000 -0.25	116.15	113.60	114.45	140,648
08 Nov 21	114.40000 +3.85	114.40	110.25	110.40	163,248
05 Nov 21	110.55000 +0.85	113.60	108.55	109.50	187,877
04 Nov 21	109.70000 +5.35	110.00	104.00	104.90	230,216
03 Nov 21	104.35000 +3.80	105.00	100.70	100.75	201,580
02 Nov 21	100.55000 -0.95	101.50	98.68	101.45	127,102
01 Nov 21	101.50000 +2.30	102.35	98.70	99.90	181,975
29 Oct 21	99.20000 +5.74	99.20	92.48	92.92	203,026
28 Oct 21	93.46000 -7.34	95.76	90.56	93.56	366,522
27 Oct 21	100.80000 -1.85	104.20	100.55	102.65	195,191
26 Oct 21	102.65000 +1.60	105.05	101.25	101.25	265,612
25 Oct 21	101.05000 +2.25	101.05	98.60	99.20	141,091
22 Oct 21	98.80000 +1.88	99.46	96.06	97.10	201,703
21 Oct 21	96.92000 +3.82	96.94	92.16	92.70	171,734
20 Oct 21	93.10000 +0.08	95.00	92.36	92.54	195,409
19 Oct 21	93.02000 +1.32	94.46	91.68	92.52	180,331
18 Oct 21	91.70000 +2.28	91.98	89.24	90.50	134,171
15 Oct 21	89.42000 +1.52	89.42	87.50	88.38	81,595
14 Oct 21	87.90000 +1.64	87.98	86.58	87.10	117,744
13 Oct 21	86.26000 +2.54	87.72	83.86	84.30	143,486
12 Oct 21	83.72000 +1.42	84.20	80.82	81.46	122,266
11 Oct 21	82.30000 +0.38	83.22	80.94	81.70	183,370
08 Oct 21	81.92000 -3.86	86.24	81.54	85.80	279,178
07 Oct 21	85.78000 -0.06	87.44	84.32	86.82	306,100
06 Oct 21	85.84000 -1.52	86.30	83.42	85.50	266,147
05 Oct 21	87.36000 +1.46	87.88	85.48	86.00	195,952
04 Oct 21	85.90000 -3.46	87.88	85.50	86.48	227,152
01 Oct 21	89.36000 -1.34	90.42	88.70	89.62	167,432
30 Sep 21	90.70000 +1.64	91.50	88.76	89.58	235,025
29 Sep 21	89.06000 -0.18	92.02	88.90	89.76	188,420
28 Sep 21	89.24000 -0.78	90.04	85.98	89.98	410,761
27 Sep 21	90.02000 -0.48	93.84	88.78	91.30	255,754
24 Sep 21	90.50000 -0.60	90.94	88.70	90.94	176,044
23 Sep 21	91.10000 +1.28	91.78	90.30	90.30	100,840
22 Sep 21	89.82000 +0.22	90.38	89.30	90.00	131,079
21 Sep 21	89.60000 +3.32	89.64	86.74	86.74	125,859
20 Sep 21	86.28000 -0.14	86.28	84.46	85.14	159,024
17 Sep 21	86.42000 -1.66	88.40	86.42	88.40	537,351
16 Sep 21	88.08000 +1.16	88.18	87.00	87.10	107,863
15 Sep 21	86.92000 -0.42	87.72	86.36	87.34	77,437
14 Sep 21	87.34000 +2.08	87.46	85.02	85.22	98,996
13 Sep 21	85.26000 -2.50	88.20	85.26	88.16	108,804
10 Sep 21	87.76000 +1.82	88.20	86.46	86.70	104,755
09 Sep 21	85.94000 +1.80	86.20	83.34	83.70	100,321
08 Sep 21	84.14000 -1.60	86.02	83.86	85.34	103,878
07 Sep 21	85.74000 -0.06	86.62	85.16	85.82	86,027
06 Sep 21	85.80000 +2.00	85.84	83.96	84.00	102,154
03 Sep 21	83.80000 +0.06	83.86	82.20	83.74	113,385
02 Sep 21	83.74000 -0.78	84.62	83.40	84.60	69,896
01 Sep 21	84.52000 +1.50	84.62	82.82	83.08	79,604
31 Aug 21	83.02000 -0.14	84.34	82.78	83.38	149,337
30 Aug 21	83.16000 +0.90	83.32	82.26	82.26	73,117
27 Aug 21	82.26000 +0.44	82.48	81.78	82.02	73,584
26 Aug 21	81.82000 -0.46	82.00	81.24	81.84	77,146
25 Aug 21	82.28000 -0.64	83.46	82.02	83.06	65,703
24 Aug 21	82.92000 +0.04	83.66	82.46	83.00	92,674
23 Aug 21	82.88000 +1.32	83.00	81.72	82.20	75,972
20 Aug 21	81.56000 +0.96	81.94	80.00	80.70	47,052
19 Aug 21	80.60000 -0.72	81.28	79.74	80.98	118,630
18 Aug 21	81.32000 +0.78	81.60	80.42	80.78	68,605
17 Aug 21	80.54000 +1.58	80.74	78.62	79.08	102,077
16 Aug 21	78.96000 -0.36	79.42	78.64	79.10	50,998
13 Aug 21	79.32000 -0.40	79.84	78.92	79.52	69,933
12 Aug 21	79.72000 +1.04	79.72	77.16	78.50	86,300
11 Aug 21	78.68000 +0.04	79.16	78.32	78.78	52,502
10 Aug 21	78.64000 -0.14	80.38	78.64	79.08	99,059
09 Aug 21	78.78000 +0.72	79.18	77.96	78.50	124,775
06 Aug 21	78.06000 +0.58	79.26	77.52	77.64	145,709
05 Aug 21	77.48000 +0.72	78.26	76.80	76.82	158,126
04 Aug 21	76.76000 +2.52	76.76	74.18	74.46	170,964
03 Aug 21	74.24000 -1.02	75.62	74.06	75.12	135,282
02 Aug 21	75.26000 +0.82	75.48	73.10	74.98	197,960
30 Jul 21	74.44000 -0.12	74.68	72.22	73.24	235,686
29 Jul 21	74.56000 +0.10	75.58	73.02	74.00	120,733
28 Jul 21	74.46000 +2.30	74.76	70.14	74.60	215,967
27 Jul 21	72.16000 -0.10	73.08	71.46	71.74	67,984
26 Jul 21	72.26000 -0.74	73.36	72.08	73.08	93,876
23 Jul 21	73.00000 -0.04	73.98	72.66	73.44	126,404
22 Jul 21	73.04000 +2.26	73.04	71.06	71.06	84,469
21 Jul 21	70.78000 +0.62	71.04	69.98	70.56	117,823
20 Jul 21	70.16000 -0.24	70.90	69.94	70.70	90,455
19 Jul 21	70.40000 -0.20	70.58	69.48	70.24	156,304
16 Jul 21	70.60000 +0.32	71.08	70.12	70.48	111,572
15 Jul 21	70.28000 -0.82	71.10	69.98	70.86	121,042
14 Jul 21	71.10000 +1.48	71.18	69.62	69.66	191,784
13 Jul 21	69.62000 +1.60	69.76	67.56	67.92	161,047
12 Jul 21	68.02000 +1.02	68.78	66.90	66.98	133,298
09 Jul 21	67.00000 +1.10	67.04	66.02	66.20	87,372
08 Jul 21	65.90000 -0.44	66.36	65.24	66.12	86,763
07 Jul 21	66.34000 +0.46	66.98	65.16	66.00	99,326
06 Jul 21	65.88000 +1.06	65.88	64.40	64.76	92,474
05 Jul 21	64.82000 -0.14	65.12	64.30	64.84	51,415
02 Jul 21	64.96000 +0.40	64.98	64.52	64.62	61,294
01 Jul 21	64.56000 +0.04	65.48	63.82	65.46	101,637
30 Jun 21	64.52000 -0.68	65.80	64.36	65.02	85,822
29 Jun 21	65.20000 -0.24	66.10	65.10	65.58	76,532
28 Jun 21	65.44000 +0.28	65.78	64.92	65.30	109,018
25 Jun 21	65.16000 +0.52	65.42	64.30	64.82	119,922
24 Jun 21	64.64000 +1.76	64.82	62.90	63.16	105,807
23 Jun 21	62.88000 -0.88	64.06	62.72	63.80	65,712
22 Jun 21	63.76000 +0.38	63.82	62.68	63.38	90,538
21 Jun 21	63.38000 +0.04	64.18	62.86	63.24	120,845
18 Jun 21	63.34000 +0.64	63.76	62.66	62.66	214,922
17 Jun 21	62.70000 +0.72	62.70	60.86	61.86	101,972
16 Jun 21	61.98000 +0.26	62.80	61.56	61.66	130,812
15 Jun 21	61.72000 -0.18	62.50	61.68	62.24	91,910
14 Jun 21	61.90000 +1.46	62.26	60.76	60.84	133,086
11 Jun 21	60.44000 +0.68	60.50	59.84	59.84	125,410
10 Jun 21	59.76000 -0.36	60.44	59.12	60.12	78,746
09 Jun 21	60.12000 +0.38	60.24	59.24	59.88	73,903
08 Jun 21	59.74000 -0.22	60.78	59.74	60.12	155,206
07 Jun 21	59.96000 +0.00	60.24	59.42	60.10	79,012
04 Jun 21	59.96000 +1.22	59.96	58.72	58.80	67,760
03 Jun 21	58.74000 -1.70	60.46	58.56	60.46	121,782
02 Jun 21	60.44000 +0.06	60.78	59.98	60.56	98,633
01 Jun 21	60.38000 -0.10	61.14	59.98	60.64	128,570
31 May 21	60.48000 -0.68	61.38	60.48	61.10	71,188
28 May 21	61.16000 +1.02	61.62	59.66	60.10	121,676
27 May 21	60.14000 +1.00	60.42	59.02	59.14	345,247
26 May 21	59.14000 +0.46	59.58	58.60	58.78	116,766
25 May 21	58.68000 +1.66	58.74	57.70	57.76	148,875
21 May 21	57.02000 -0.22	57.80	56.96	57.44	50,620
20 May 21	57.24000 +1.00	57.24	55.40	55.50	141,314
19 May 21	56.24000 -0.44	56.36	55.26	56.24	125,752
18 May 21	56.68000 +0.02	57.08	55.66	56.98	160,528
17 May 21	56.66000 -0.72	57.84	56.62	57.54	113,316
14 May 21	57.38000 +0.78	57.38	56.24	57.20	124,978
13 May 21	56.60000 +0.22	57.52	55.48	55.96	113,627
12 May 21	56.38000 +0.50	57.52	55.80	56.82	238,218
11 May 21	55.88000 -0.98	56.22	54.64	56.20	175,901
10 May 21	56.86000 -1.10	57.68	56.52	57.36	97,516
07 May 21	57.96000 +0.72	58.16	56.80	57.38	137,153
06 May 21	57.24000 -1.42	58.62	56.92	58.62	174,297
05 May 21	58.66000 +0.36	59.36	58.22	58.54	127,649
04 May 21	58.30000 -3.62	62.12	58.26	61.98	207,593
03 May 21	61.92000 -0.08	63.16	61.82	62.16	141,969
30 Apr 21	62.00000 +1.10	63.56	61.04	62.74	279,780
29 Apr 21	60.90000 +0.90	64.88	60.34	60.62	526,901
28 Apr 21	60.00000 +0.18	60.44	59.12	59.86	178,497
27 Apr 21	59.82000 -0.14	60.32	59.42	59.98	152,812
26 Apr 21	59.96000 +0.94	59.96	58.88	59.18	126,515
23 Apr 21	59.02000 -0.08	59.02	57.98	58.90	131,354
22 Apr 21	59.10000 +0.20	59.40	58.42	59.00	338,738
21 Apr 21	58.90000 -0.02	59.36	58.20	59.14	111,181
20 Apr 21	58.92000 -0.78	59.84	58.68	59.72	94,062
19 Apr 21	59.70000 +0.06	60.02	59.50	59.72	139,627
16 Apr 21	59.64000 -0.24	60.18	59.42	59.84	117,866
15 Apr 21	59.88000 +0.92	60.14	58.92	59.00	126,359
14 Apr 21	58.96000 -0.04	59.96	58.96	59.16	142,591
13 Apr 21	59.00000 +1.10	59.36	57.68	57.88	107,367
12 Apr 21	57.90000 -0.08	59.80	57.70	59.24	173,806
09 Apr 21	57.98000 +0.46	58.18	57.18	57.50	125,468
08 Apr 21	57.52000 +1.06	57.96	56.62	56.86	138,248
07 Apr 21	56.46000 -0.18	56.78	55.78	56.60	122,828
06 Apr 21	56.64000 +0.14	57.48	56.02	57.48	160,861
01 Apr 21	56.50000 +2.10	56.70	54.64	54.66	183,447
31 Mar 21	54.40000 +0.40	54.40	53.20	53.80	230,959
30 Mar 21	54.00000 -0.20	54.65	53.50	54.25	227,923
29 Mar 21	54.20000 -0.90	55.95	54.05	55.35	178,770
26 Mar 21	55.10000 +0.95	55.55	54.15	54.45	214,999
25 Mar 21	54.15000 -0.35	54.75	53.70	54.35	250,239
24 Mar 21	54.50000 -2.30	57.45	54.50	56.85	250,028
23 Mar 21	56.80000 +2.15	58.15	55.00	55.00	584,046
22 Mar 21	54.65000 +1.30	54.70	52.40	52.65	351,090
19 Mar 21	53.35000 +1.20	53.35	51.55	51.65	624,589
18 Mar 21	52.15000 +0.25	52.65	51.45	52.45	226,815
17 Mar 21	51.90000 -0.45	52.35	51.35	52.15	178,071
16 Mar 21	52.35000 +0.75	53.05	51.80	51.80	140,080
15 Mar 21	51.60000 -0.10	52.15	51.10	51.50	160,444
12 Mar 21	51.70000 -0.85	52.40	51.30	52.40	125,046
11 Mar 21	52.55000 +0.95	53.10	51.60	51.80	164,753
10 Mar 21	51.60000 -1.15	52.95	51.60	52.90	213,821
09 Mar 21	52.75000 +0.80	53.60	51.20	51.75	215,092
08 Mar 21	51.95000 +0.55	52.20	51.20	51.70	252,117
05 Mar 21	51.40000 -0.90	52.15	51.15	51.80	244,662
04 Mar 21	52.30000 -0.20	52.65	50.95	52.15	265,057
03 Mar 21	52.50000 -1.30	54.20	52.20	54.05	193,242
02 Mar 21	53.80000 +0.55	54.05	52.85	53.05	156,907
01 Mar 21	53.25000 +1.10	53.70	52.45	52.70	216,670
26 Feb 21	52.15000 -0.85	53.05	51.40	52.20	293,055
25 Feb 21	53.00000 +0.00	53.60	52.75	53.50	251,385
24 Feb 21	53.00000 -0.50	54.55	52.75	53.70	341,148
23 Feb 21	53.50000 -0.30	53.95	51.70	53.85	346,491
22 Feb 21	53.80000 -1.70	55.35	53.80	55.30	260,285
19 Feb 21	55.50000 -0.35	56.40	55.05	56.15	301,058
18 Feb 21	55.85000 -0.40	56.65	55.60	56.15	279,204
17 Feb 21	56.25000 -1.45	57.50	55.85	57.40	330,494
16 Feb 21	57.70000 +0.45	58.30	56.25	57.30	533,951
15 Feb 21	57.25000 -0.75	58.35	56.70	58.00	422,125
12 Feb 21	58.00000 -0.95	59.15	57.80	58.45	214,249
11 Feb 21	58.95000 +1.20	59.25	57.60	57.80	186,638
10 Feb 21	57.75000 -1.35	59.55	57.30	59.30	187,880
09 Feb 21	59.10000 +0.35	59.35	58.35	58.60	157,986
08 Feb 21	58.75000 -0.60	59.85	57.95	59.60	198,365
05 Feb 21	59.35000 +0.50	59.95	58.80	59.20	212,253
04 Feb 21	58.85000 +0.40	59.20	58.05	58.80	233,008
03 Feb 21	58.45000 -2.55	60.10	57.50	59.90	311,761
02 Feb 21	61.00000 +2.00	61.45	59.85	60.95	258,006
01 Feb 21	59.00000 +0.80	59.10	58.10	58.50	175,012
29 Jan 21	58.20000 +1.20	58.55	56.80	56.80	295,848
28 Jan 21	57.00000 -3.65	58.80	55.15	58.80	414,927
27 Jan 21	60.65000 -0.55	61.55	58.95	61.00	271,140
26 Jan 21	61.20000 +1.00	61.60	59.80	59.90	216,573
25 Jan 21	60.20000 -0.25	61.20	59.95	60.90	193,732
22 Jan 21	60.45000 -0.55	61.10	59.50	60.65	262,806
21 Jan 21	61.00000 +1.80	61.00	59.55	59.55	205,963
20 Jan 21	59.20000 -0.40	60.70	58.20	59.85	280,689
19 Jan 21	59.60000 +4.15	60.20	55.60	55.60	494,518
18 Jan 21	55.45000 -0.70	56.50	54.50	55.85	278,516
15 Jan 21	56.15000 -0.95	57.30	55.95	56.90	212,425
14 Jan 21	57.10000 -0.70	58.40	57.05	58.40	208,177
13 Jan 21	57.80000 +0.10	58.55	57.15	57.70	271,120
12 Jan 21	57.70000 -0.35	58.20	56.95	58.00	272,274
11 Jan 21	58.05000 -0.60	59.25	57.55	58.00	232,582
08 Jan 21	58.65000 -0.50	60.30	57.65	59.50	396,358
07 Jan 21	59.15000 -0.40	59.85	58.95	59.85	301,979
06 Jan 21	59.55000 -1.20	61.00	59.00	60.90	373,369
05 Jan 21	60.75000 +1.85	60.95	58.40	58.40	307,004
04 Jan 21	58.90000 -1.50	62.00	58.50	61.85	373,805
30 Dec 20	60.40000 -1.00	61.95	60.40	61.55	147,830
29 Dec 20	61.40000 +0.45	63.40	61.25	61.30	171,127
28 Dec 20	60.95000 -0.20	62.00	60.40	61.60	101,111
23 Dec 20	61.15000 +0.00	61.85	60.80	61.30	113,380
22 Dec 20	61.15000 +0.75	61.70	60.40	60.65	134,253
21 Dec 20	60.40000 -0.35	60.40	59.20	59.80	195,616
18 Dec 20	60.75000 +1.45	60.90	58.80	59.00	403,941
17 Dec 20	59.30000 +0.45	59.80	58.80	59.25	133,443
16 Dec 20	58.85000 +0.85	59.05	57.55	58.35	165,329
15 Dec 20	58.00000 +0.90	58.65	56.80	57.50	209,607
14 Dec 20	57.10000 -0.75	58.25	56.60	58.05	222,915
11 Dec 20	57.85000 +0.35	58.40	57.20	57.65	175,026
10 Dec 20	57.50000 -0.70	58.15	56.15	58.00	310,212
09 Dec 20	58.20000 +0.65	58.65	57.25	58.00	319,561
08 Dec 20	57.55000 -0.25	58.15	57.10	57.75	172,442
07 Dec 20	57.80000 -0.15	58.15	56.90	57.35	232,331
04 Dec 20	57.95000 +1.30	58.40	56.80	56.80	334,785
03 Dec 20	56.65000 -2.75	60.40	56.40	59.50	476,659
02 Dec 20	59.40000 -1.40	60.75	55.05	59.15	1,126,622
01 Dec 20	60.80000 -5.50	67.85	60.50	67.45	562,257
30 Nov 20	66.30000 +1.25	67.40	64.85	64.85	232,985
27 Nov 20	65.05000 +0.50	65.40	64.45	65.00	116,587
26 Nov 20	64.55000 +2.25	64.95	62.60	62.75	112,632
25 Nov 20	62.30000 +0.60	62.55	60.45	61.65	185,640
24 Nov 20	61.70000 -1.20	63.50	61.70	63.50	159,837
23 Nov 20	62.90000 -2.30	65.90	62.90	65.50	163,911
20 Nov 20	65.20000 +1.30	65.55	63.70	63.95	123,889
19 Nov 20	63.90000 +0.70	64.10	62.70	63.00	152,912
18 Nov 20	63.20000 +0.20	63.85	62.60	63.20	157,435
17 Nov 20	63.00000 -0.45	64.05	62.85	63.15	100,526
16 Nov 20	63.45000 -0.55	64.35	62.35	64.35	189,040
13 Nov 20	64.00000 -0.70	65.20	63.70	64.70	238,951
12 Nov 20	64.70000 -0.35	65.80	63.95	64.65	167,619
11 Nov 20	65.05000 +2.70	65.35	62.50	62.80	138,789
10 Nov 20	62.35000 -3.15	65.70	62.35	65.30	239,586
09 Nov 20	65.50000 -1.00	69.20	65.25	68.75	232,815
06 Nov 20	66.50000 +0.05	66.60	64.65	66.15	144,495
05 Nov 20	66.45000 +2.65	66.85	64.35	64.60	249,395
04 Nov 20	63.80000 +2.75	63.95	60.65	60.70	223,417
03 Nov 20	61.05000 +1.00	61.30	59.40	60.40	159,194
02 Nov 20	60.05000 -2.05	62.35	59.85	62.35	243,400
30 Oct 20	62.10000 -1.90	64.00	61.45	63.25	287,590
29 Oct 20	64.00000 +6.65	64.95	58.80	59.45	449,521
28 Oct 20	57.35000 -0.85	57.85	56.15	57.40	235,833
27 Oct 20	58.20000 +0.85	58.45	56.60	57.90	243,923
26 Oct 20	57.35000 -2.80	59.95	56.95	58.55	237,047
23 Oct 20	60.15000 -0.45	61.00	59.75	60.30	152,294
22 Oct 20	60.60000 -0.95	61.10	59.30	61.00	182,636
21 Oct 20	61.55000 -2.25	64.15	61.55	64.15	144,467
20 Oct 20	63.80000 +0.50	64.40	63.35	63.35	193,022
19 Oct 20	63.30000 -0.25	64.25	63.15	63.70	111,659
16 Oct 20	63.55000 +0.05	64.50	62.95	63.85	126,587
15 Oct 20	63.50000 -1.10	63.75	62.15	63.50	172,708
14 Oct 20	64.60000 -0.40	65.95	64.60	64.85	126,487
13 Oct 20	65.00000 -1.00	66.60	64.85	66.30	194,662
12 Oct 20	66.00000 +1.45	66.10	64.20	64.80	139,522
09 Oct 20	64.55000 +0.00	64.90	63.55	64.60	167,017
08 Oct 20	64.55000 +4.25	65.45	62.40	63.30	206,861
07 Oct 20	60.30000 -1.20	61.70	59.85	61.45	150,437
06 Oct 20	61.50000 -1.25	63.45	61.40	63.00	143,852
05 Oct 20	62.75000 +0.90	63.15	61.55	62.05	139,690
02 Oct 20	61.85000 -1.45	62.85	61.55	62.45	146,769
01 Oct 20	63.30000 +0.80	63.90	62.15	63.00	136,908
30 Sep 20	62.50000 -0.80	63.60	61.55	62.90	210,280
29 Sep 20	63.30000 +0.70	63.75	62.25	62.30	146,901
28 Sep 20	62.60000 +0.95	63.35	62.05	62.10	181,408
25 Sep 20	61.65000 -0.15	62.30	60.55	61.95	184,988
24 Sep 20	61.80000 -0.70	62.15	58.95	61.35	244,000
23 Sep 20	62.50000 -0.55	63.80	61.40	63.30	222,920
22 Sep 20	63.05000 +1.50	63.85	61.10	62.20	213,342
21 Sep 20	61.55000 -3.80	67.85	60.30	67.10	313,601
18 Sep 20	65.35000 +1.55	65.80	63.75	63.95	309,604
17 Sep 20	63.80000 -1.00	64.40	63.00	63.30	122,120
16 Sep 20	64.80000 +2.00	65.90	62.75	62.90	222,148
15 Sep 20	62.80000 -0.65	63.95	62.10	63.70	218,128
14 Sep 20	63.45000 +0.90	63.90	62.50	63.05	113,242
11 Sep 20	62.55000 -0.25	63.35	62.25	62.65	129,875
10 Sep 20	62.80000 -0.75	63.95	62.35	63.80	160,006
09 Sep 20	63.55000 +0.95	63.75	61.45	62.25	165,214
08 Sep 20	62.60000 -2.00	64.35	60.60	64.35	262,560
07 Sep 20	64.60000 +3.20	64.60	61.55	62.05	230,236
04 Sep 20	61.40000 -6.40	67.55	60.85	67.10	390,450
03 Sep 20	67.80000 -0.90	70.55	66.80	69.55	354,897
02 Sep 20	68.70000 +1.90	69.65	67.55	67.55	255,712
01 Sep 20	66.80000 +0.20	67.90	66.35	67.15	148,757
31 Aug 20	66.60000 +0.45	67.40	66.00	66.65	153,167
28 Aug 20	66.15000 -0.55	66.65	64.75	66.65	129,924
27 Aug 20	66.70000 -1.15	68.45	65.90	67.90	126,256
26 Aug 20	67.85000 +1.85	67.85	65.30	65.90	151,897
25 Aug 20	66.00000 +1.20	66.10	64.25	65.00	119,662
24 Aug 20	64.80000 +1.15	65.90	64.20	64.20	162,498
21 Aug 20	63.65000 +1.00	63.65	62.35	63.05	150,796
20 Aug 20	62.65000 -0.60	63.30	62.05	62.75	157,757
19 Aug 20	63.25000 +0.05	63.65	62.80	63.00	133,765
18 Aug 20	63.20000 -0.80	64.25	62.55	63.85	161,523
17 Aug 20	64.00000 +2.15	64.00	61.55	61.90	139,344
14 Aug 20	61.85000 -2.20	64.10	61.65	63.95	161,784
13 Aug 20	64.05000 +1.25	64.20	62.15	62.70	163,060
12 Aug 20	62.80000 +0.45	62.90	60.90	62.00	138,929
11 Aug 20	62.35000 +1.40	62.70	61.10	61.10	201,699
10 Aug 20	60.95000 -2.05	63.50	60.70	63.25	148,590
07 Aug 20	63.00000 +2.20	63.15	60.60	60.65	176,530
06 Aug 20	60.80000 -0.90	62.35	60.65	62.00	200,476
05 Aug 20	61.70000 -0.15	62.35	60.95	62.25	186,219
04 Aug 20	61.85000 -2.65	65.25	60.40	65.00	282,783
03 Aug 20	64.50000 +2.10	65.80	62.30	62.40	191,307
31 Jul 20	62.40000 +2.60	64.20	61.35	61.35	310,011
30 Jul 20	59.80000 -3.35	63.35	59.10	63.35	284,931
29 Jul 20	63.15000 -0.50	64.40	62.85	63.55	203,851
28 Jul 20	63.65000 -0.10	65.35	63.05	64.30	205,960
27 Jul 20	63.75000 +0.55	64.75	62.65	63.30	226,136
24 Jul 20	63.20000 -1.40	64.75	62.05	62.60	383,834
23 Jul 20	64.60000 -0.35	65.10	64.20	64.95	99,330
22 Jul 20	64.95000 +0.35	65.70	64.55	64.60	150,473
21 Jul 20	64.60000 +1.00	65.50	64.20	64.20	218,505
20 Jul 20	63.60000 +1.15	63.90	61.95	62.45	128,786
17 Jul 20	62.45000 +0.30	62.60	61.95	62.25	146,799
16 Jul 20	62.15000 -0.45	62.65	60.80	62.10	223,627
15 Jul 20	62.60000 +2.65	63.55	60.65	60.80	225,849
14 Jul 20	59.95000 -4.00	62.65	59.15	62.35	294,779
13 Jul 20	63.95000 +0.50	64.25	63.20	64.05	117,240
10 Jul 20	63.45000 -0.10	64.25	63.30	63.95	184,148
09 Jul 20	63.55000 +0.45	65.80	63.25	64.40	219,894
08 Jul 20	63.10000 +0.40	63.45	62.20	62.35	140,021
07 Jul 20	62.70000 -1.40	63.50	61.55	63.25	199,897
06 Jul 20	64.10000 +1.20	64.90	62.65	64.50	164,728
03 Jul 20	62.90000 -0.65	64.20	62.35	63.65	116,984
02 Jul 20	63.55000 +2.30	63.55	60.85	61.80	234,358
01 Jul 20	61.25000 +0.05	61.85	60.05	61.25	285,005
30 Jun 20	61.20000 +2.05	61.25	59.15	59.55	337,187
29 Jun 20	59.15000 -2.35	62.30	58.80	61.25	342,873
26 Jun 20	61.50000 +0.70	62.85	61.00	61.05	215,788
25 Jun 20	60.80000 +0.50	61.15	59.35	60.05	194,744
24 Jun 20	60.30000 -1.45	62.15	60.30	61.70	146,844
23 Jun 20	61.75000 +0.25	62.50	61.15	62.00	192,109
22 Jun 20	61.50000 -1.40	62.45	61.35	62.05	165,245
19 Jun 20	62.90000 +1.70	63.15	61.00	61.70	469,570
18 Jun 20	61.20000 -0.95	63.05	60.75	62.10	193,106
17 Jun 20	62.15000 +0.65	62.65	60.75	61.50	449,578
16 Jun 20	61.50000 +1.40	62.40	60.70	62.40	295,631
15 Jun 20	60.10000 +0.15	60.10	57.75	58.70	218,113
12 Jun 20	59.95000 -0.55	61.55	58.40	58.85	278,246
11 Jun 20	60.50000 -0.75	61.45	59.40	60.25	357,180
10 Jun 20	61.25000 -0.35	62.65	60.25	61.70	375,668
09 Jun 20	61.60000 -0.95	63.25	61.15	62.55	346,593
08 Jun 20	62.55000 -3.35	65.90	62.20	65.05	437,122
05 Jun 20	65.90000 -1.70	67.80	65.40	67.80	412,451
04 Jun 20	67.60000 -2.80	70.35	67.00	70.00	344,156
03 Jun 20	70.40000 +0.10	71.85	69.65	71.00	353,307
02 Jun 20	70.30000 -0.60	74.35	70.00	72.80	525,960
29 May 20	70.90000 +1.70	72.30	68.60	68.80	4,067,720
28 May 20	69.20000 +5.05	69.25	64.85	65.00	708,333
27 May 20	64.15000 -2.80	67.35	63.50	67.20	448,802
26 May 20	66.95000 -0.05	68.80	66.65	68.00	241,395
25 May 20	67.00000 +0.80	67.70	66.20	66.45	163,934
22 May 20	66.20000 +1.10	66.20	64.30	64.35	192,479
21 May 20	65.10000 -0.70	66.25	64.85	65.30	168,238
20 May 20	65.80000 +0.50	66.00	64.60	65.00	212,355
19 May 20	65.30000 +1.30	65.45	63.70	64.65	318,366
18 May 20	64.00000 +2.40	64.45	62.80	63.05	236,200
15 May 20	61.60000 +0.55	62.65	61.05	61.85	253,472
14 May 20	61.05000 -2.70	63.40	60.55	62.55	361,277
13 May 20	63.75000 +0.45	64.45	62.25	62.65	333,084
12 May 20	63.30000 +0.00	64.25	62.75	63.15	294,892
11 May 20	63.30000 -0.60	64.60	62.25	64.30	347,875
08 May 20	63.90000 +0.90	64.55	62.75	63.40	208,452
07 May 20	63.00000 +2.50	63.45	60.60	60.60	309,336
06 May 20	60.50000 +1.10	60.70	59.05	59.45	284,869
05 May 20	59.40000 +1.70	59.50	57.10	58.45	289,386
04 May 20	57.70000 +0.20	57.85	54.90	55.50	296,957
30 Apr 20	57.50000 +1.40	57.75	55.50	56.80	286,457
29 Apr 20	56.10000 +2.05	56.15	53.35	54.00	282,847
28 Apr 20	54.05000 -0.65	55.45	53.75	54.85	229,624
27 Apr 20	54.70000 +2.00	55.85	53.20	53.65	281,512
24 Apr 20	52.70000 -2.50	54.05	52.45	54.00	482,070
23 Apr 20	55.20000 -1.30	57.15	54.75	56.80	219,624
22 Apr 20	56.50000 +0.70	57.30	54.85	56.45	244,262
21 Apr 20	55.80000 -2.50	57.45	55.35	57.45	371,589
20 Apr 20	58.30000 +1.45	58.40	56.95	57.65	292,760
17 Apr 20	56.85000 +1.65	57.30	55.75	57.25	261,935
16 Apr 20	55.20000 +0.80	56.95	54.55	55.00	282,818
15 Apr 20	54.40000 -2.30	56.75	53.90	56.70	287,628
14 Apr 20	56.70000 +2.20	57.20	55.20	56.00	279,827
09 Apr 20	54.50000 +2.65	54.70	52.70	52.70	397,131
08 Apr 20	51.85000 +1.70	51.95	49.94	50.00	396,699
07 Apr 20	50.15000 +1.09	51.55	49.72	51.05	489,707
06 Apr 20	49.06000 +3.88	49.36	46.78	46.84	399,253
03 Apr 20	45.18000 +1.24	46.20	43.22	43.76	563,197
02 Apr 20	43.94000 +0.74	44.04	41.82	43.04	406,960
01 Apr 20	43.20000 -2.08	43.60	39.96	43.50	796,531
31 Mar 20	45.28000 +2.46	46.44	43.18	45.62	385,459
30 Mar 20	42.82000 +0.32	43.04	40.36	42.92	319,927
27 Mar 20	42.50000 -1.00	43.52	42.20	42.90	301,698
26 Mar 20	43.50000 -1.18	44.30	42.12	44.02	427,177
25 Mar 20	44.68000 +1.44	47.40	43.20	46.82	529,456
24 Mar 20	43.24000 +6.32	43.24	39.00	39.54	582,418
23 Mar 20	36.92000 +0.66	37.36	34.08	34.92	456,444
20 Mar 20	36.26000 +0.50	38.24	36.02	37.60	626,743
19 Mar 20	35.76000 +0.46	37.00	32.46	35.30	386,612
18 Mar 20	35.30000 -3.28	37.64	34.34	37.26	502,147
17 Mar 20	38.58000 -1.64	41.76	35.00	41.28	563,835
16 Mar 20	40.22000 -3.30	42.96	37.90	41.16	679,112
13 Mar 20	43.52000 +0.20	46.40	42.52	44.58	724,032
12 Mar 20	43.32000 -6.18	47.14	43.02	46.24	647,277
11 Mar 20	49.50000 -1.55	52.40	49.10	51.45	526,728
10 Mar 20	51.05000 +0.25	54.90	50.70	51.45	453,727
09 Mar 20	50.80000 -4.55	52.70	50.15	50.95	549,824
06 Mar 20	55.35000 -2.05	56.45	54.35	55.90	303,202
05 Mar 20	57.40000 -0.55	59.65	56.75	59.50	312,530
04 Mar 20	57.95000 -0.20	58.90	57.05	58.25	253,324
03 Mar 20	58.15000 +2.25	59.60	57.00	57.80	469,808
02 Mar 20	55.90000 -0.40	57.90	54.75	56.80	457,842
28 Feb 20	56.30000 -1.60	56.50	54.30	55.00	569,679
27 Feb 20	57.90000 -2.20	59.70	56.50	59.00	557,758
26 Feb 20	60.10000 +0.65	60.55	56.00	58.00	653,428
25 Feb 20	59.45000 -1.55	62.90	59.35	61.40	384,717
24 Feb 20	61.00000 -4.40	63.00	59.10	62.00	460,709
21 Feb 20	65.40000 -0.45	66.60	64.80	65.45	170,045
20 Feb 20	65.85000 -2.10	67.90	65.60	67.70	273,832
19 Feb 20	67.95000 +1.10	67.95	65.50	65.95	272,196
18 Feb 20	66.85000 -0.35	67.05	66.15	66.55	119,003
17 Feb 20	67.20000 +0.55	67.35	65.90	66.85	163,426
14 Feb 20	66.65000 -0.05	66.65	65.90	66.50	112,880
13 Feb 20	66.70000 +1.45	66.85	64.75	65.05	308,234
12 Feb 20	65.25000 -1.55	67.00	64.70	66.85	206,468
11 Feb 20	66.80000 +1.60	66.85	65.70	65.90	255,515
10 Feb 20	65.20000 +0.95	65.20	63.90	64.50	190,555
07 Feb 20	64.25000 -3.75	67.25	63.60	66.50	438,126
06 Feb 20	68.00000 +0.85	68.20	66.35	67.50	294,496
05 Feb 20	67.15000 +2.30	68.20	65.00	65.30	318,070
04 Feb 20	64.85000 +1.60	64.85	63.35	63.75	263,352
03 Feb 20	63.25000 +1.70	63.50	61.55	61.55	293,810
31 Jan 20	61.55000 -0.60	62.85	61.35	62.25	201,186
30 Jan 20	62.15000 -2.20	63.95	61.50	63.70	321,750
29 Jan 20	64.35000 +0.55	65.05	62.60	62.75	190,177
28 Jan 20	63.80000 -0.45	64.90	63.25	64.45	279,174
27 Jan 20	64.25000 -2.00	65.80	63.65	65.00	244,198
24 Jan 20	66.25000 +1.25	66.65	65.45	65.45	294,671
23 Jan 20	65.00000 -3.40	66.35	63.05	66.30	581,503
22 Jan 20	68.40000 +0.20	68.80	66.85	67.00	267,891
21 Jan 20	68.20000 +0.10	68.20	66.90	67.80	264,997
20 Jan 20	68.10000 -0.15	69.05	67.80	68.80	147,635
17 Jan 20	68.25000 +1.25	68.70	67.10	67.40	232,522
16 Jan 20	67.00000 +0.05	67.40	66.55	67.00	171,323
15 Jan 20	66.95000 +0.00	67.60	66.10	67.00	241,318
14 Jan 20	66.95000 +0.00	67.05	66.15	66.95	265,882
13 Jan 20	66.95000 +0.75	67.10	66.25	66.50	223,565
10 Jan 20	66.20000 +1.10	66.90	65.60	65.80	246,346
09 Jan 20	65.10000 +1.95	65.20	63.60	63.85	247,953
08 Jan 20	63.15000 +1.50	63.15	61.00	61.50	217,998
07 Jan 20	61.65000 +0.35	61.95	60.75	61.55	183,365
06 Jan 20	61.30000 -0.30	61.40	60.45	60.75	205,427
03 Jan 20	61.60000 +0.25	61.65	60.30	61.10	190,834
02 Jan 20	61.35000 +2.55	61.90	58.55	58.75	247,790
30 Dec 19	58.80000 -0.70	59.70	58.80	59.30	71,226
27 Dec 19	59.50000 -0.25	60.50	59.10	60.10	98,817
23 Dec 19	59.75000 +0.40	60.10	59.25	59.30	134,007
20 Dec 19	59.35000 +0.15	59.75	58.95	59.30	267,513
19 Dec 19	59.20000 +0.00	59.60	58.80	58.80	219,788
18 Dec 19	59.20000 +0.30	59.20	57.80	58.55	190,977
17 Dec 19	58.90000 -0.85	59.75	58.40	59.60	157,935
16 Dec 19	59.75000 +1.50	59.80	58.45	58.45	244,898
13 Dec 19	58.25000 +1.70	58.45	57.00	57.20	389,194
12 Dec 19	56.55000 +0.65	56.70	55.65	56.05	181,916
11 Dec 19	55.90000 +0.30	55.95	55.15	55.55	168,170
10 Dec 19	55.60000 +0.20	55.95	54.90	55.25	215,103
09 Dec 19	55.40000 -0.15	55.65	54.55	55.55	183,147
06 Dec 19	55.55000 +1.40	55.95	54.25	54.25	256,012
05 Dec 19	54.15000 +0.10	54.30	53.35	54.00	118,666
04 Dec 19	54.05000 +1.45	54.45	52.95	53.10	233,195
03 Dec 19	52.60000 +0.15	53.60	52.35	52.60	157,452
02 Dec 19	52.45000 -1.20	53.80	52.30	53.55	164,502
29 Nov 19	53.65000 -0.05	54.20	53.15	53.60	193,640
28 Nov 19	53.70000 -0.70	54.35	53.40	54.35	95,188
27 Nov 19	54.40000 +1.20	54.40	53.25	53.65	324,580
26 Nov 19	53.20000 +0.05	53.85	53.10	53.65	394,588
25 Nov 19	53.15000 -0.75	54.65	52.65	54.35	247,809
22 Nov 19	53.90000 -0.85	54.80	53.65	54.55	198,845
21 Nov 19	54.75000 +0.35	54.80	53.30	54.15	199,071
20 Nov 19	54.40000 +0.40	54.55	53.50	53.55	101,452
19 Nov 19	54.00000 +0.00	54.80	53.80	54.25	142,495
18 Nov 19	54.00000 +0.85	54.10	53.15	53.20	152,469
15 Nov 19	53.15000 +0.45	53.50	52.25	53.50	141,960
14 Nov 19	52.70000 +0.05	54.00	52.30	53.40	199,870
13 Nov 19	52.65000 +0.05	53.00	51.70	52.70	136,113
12 Nov 19	52.60000 -0.45	53.65	52.55	53.50	220,731
11 Nov 19	53.05000 +0.70	53.55	52.10	52.50	199,108
08 Nov 19	52.35000 +0.00	52.80	51.75	52.35	186,925
07 Nov 19	52.35000 +1.00	52.65	50.90	51.70	257,664
06 Nov 19	51.35000 +0.25	51.75	50.90	51.35	172,172
05 Nov 19	51.10000 +0.85	51.45	49.26	50.15	214,439
04 Nov 19	50.25000 +1.45	50.25	48.12	49.24	284,176
01 Nov 19	48.80000 +3.20	49.02	45.72	46.02	318,563
31 Oct 19	45.60000 -1.04	51.95	44.70	48.20	712,585
30 Oct 19	46.64000 -0.50	46.82	46.04	46.74	272,868
29 Oct 19	47.14000 +0.14	47.28	46.50	47.00	205,961
28 Oct 19	47.00000 +1.36	47.08	45.52	45.72	217,315
25 Oct 19	45.64000 +0.22	46.04	45.12	45.34	161,540
24 Oct 19	45.42000 +1.18	45.68	43.96	44.58	199,475
23 Oct 19	44.24000 +0.10	45.64	43.30	44.14	382,964
22 Oct 19	44.14000 -3.10	48.14	43.68	47.46	495,257
21 Oct 19	47.24000 +0.46	47.38	46.14	47.02	161,156
18 Oct 19	46.78000 -1.84	49.04	46.74	49.00	262,977
17 Oct 19	48.62000 -0.10	49.30	48.20	48.82	169,354
16 Oct 19	48.72000 +0.68	49.34	48.30	48.52	263,574
15 Oct 19	48.04000 +1.80	48.80	46.84	46.86	241,572
14 Oct 19	46.24000 +0.10	47.34	45.54	46.08	149,173
11 Oct 19	46.14000 +1.40	46.30	44.58	44.58	198,215
10 Oct 19	44.74000 -0.04	44.84	43.42	44.72	301,514
09 Oct 19	44.78000 +0.46	45.02	43.78	44.12	104,442
08 Oct 19	44.32000 -0.78	45.64	44.26	45.34	109,009
07 Oct 19	45.10000 -0.64	46.28	44.30	45.74	174,881
04 Oct 19	45.74000 +2.28	45.98	43.28	43.46	282,053
02 Oct 19	43.46000 -2.80	45.92	43.46	45.92	222,838
01 Oct 19	46.26000 -0.56	48.96	46.12	47.14	254,591
30 Sep 19	46.82000 +0.04	46.86	45.92	46.42	171,401
27 Sep 19	46.78000 +0.10	46.90	45.96	46.88	132,358
26 Sep 19	46.68000 +1.16	47.12	45.66	45.68	148,110
25 Sep 19	45.52000 -0.32	45.94	45.14	45.76	240,285
24 Sep 19	45.84000 +0.80	46.16	45.06	45.40	142,983
23 Sep 19	45.04000 -1.24	46.12	45.04	45.90	141,816
20 Sep 19	46.28000 -0.74	47.40	45.98	47.10	818,657
19 Sep 19	47.02000 +0.42	47.36	46.52	46.56	124,772
18 Sep 19	46.60000 -0.82	47.80	46.38	47.64	147,077
17 Sep 19	47.42000 +1.10	47.50	46.10	46.10	215,480
16 Sep 19	46.32000 +0.06	46.52	45.58	45.88	138,332
13 Sep 19	46.26000 +0.40	46.68	45.78	45.98	147,795
12 Sep 19	45.86000 +0.34	46.10	44.38	45.14	254,259
11 Sep 19	45.52000 +1.14	46.02	44.44	44.48	305,981
10 Sep 19	44.38000 -1.44	45.90	43.20	45.90	352,880
09 Sep 19	45.82000 -1.08	47.06	45.82	46.84	186,728
06 Sep 19	46.90000 +0.00	47.32	46.66	46.94	102,793
05 Sep 19	46.90000 +0.12	47.64	46.50	47.64	120,791
04 Sep 19	46.78000 +0.30	47.66	46.52	46.68	140,903
03 Sep 19	46.48000 -0.18	47.10	46.18	46.48	202,882
02 Sep 19	46.66000 -1.52	48.26	46.06	48.10	353,152
30 Aug 19	48.18000 +1.12	48.58	47.20	47.20	164,069
29 Aug 19	47.06000 +0.32	47.38	46.30	46.60	123,394
28 Aug 19	46.74000 -1.52	47.96	45.60	47.96	351,248
27 Aug 19	48.26000 +0.88	48.52	47.14	47.20	158,639
26 Aug 19	47.38000 -1.14	48.64	47.16	48.00	202,905
23 Aug 19	48.52000 -0.20	50.15	48.52	49.00	195,908
22 Aug 19	48.72000 -0.84	49.72	48.70	49.70	365,583
21 Aug 19	49.56000 +2.24	49.56	47.20	47.20	245,204
20 Aug 19	47.32000 -0.16	48.18	47.22	47.72	206,381
19 Aug 19	47.48000 +0.66	47.84	47.00	47.00	100,578
16 Aug 19	46.82000 +0.72	46.90	46.18	46.30	198,284
15 Aug 19	46.10000 -0.14	46.68	44.64	46.30	277,924
14 Aug 19	46.24000 -1.50	47.90	46.14	47.90	226,008
13 Aug 19	47.74000 +0.64	48.40	46.66	47.20	250,191
12 Aug 19	47.10000 -1.14	49.00	47.06	48.44	201,895
09 Aug 19	48.24000 -0.58	49.50	48.04	48.88	229,970
08 Aug 19	48.82000 +1.66	48.90	47.72	48.00	282,243
07 Aug 19	47.16000 +0.66	47.40	46.52	47.28	270,639
06 Aug 19	46.50000 +0.52	47.30	45.80	45.90	228,261
05 Aug 19	45.98000 -2.94	48.00	45.96	47.98	353,478
02 Aug 19	48.92000 -2.63	51.25	48.92	50.95	233,484
01 Aug 19	51.55000 +0.60	51.75	50.45	50.90	191,412
31 Jul 19	50.95000 +0.35	51.50	49.84	50.40	201,348
30 Jul 19	50.60000 -1.80	52.65	50.15	52.65	236,890
29 Jul 19	52.40000 -0.55	53.45	52.20	52.95	141,778
26 Jul 19	52.95000 -0.50	54.30	52.15	54.00	282,837
25 Jul 19	53.45000 -1.30	55.70	53.45	55.20	180,704
24 Jul 19	54.75000 +1.45	55.00	53.45	53.55	126,135
23 Jul 19	53.30000 -0.50	54.25	52.85	54.20	177,127
22 Jul 19	53.80000 +0.45	53.85	52.70	53.30	122,710
19 Jul 19	53.35000 +0.55	53.35	52.55	53.00	156,054
18 Jul 19	52.80000 -1.00	53.00	52.15	53.00	160,809
17 Jul 19	53.80000 +0.10	54.00	53.25	53.65	162,296
16 Jul 19	53.70000 -1.80	55.80	52.65	55.80	348,516
15 Jul 19	55.50000 +0.05	56.15	54.90	55.50	134,193
12 Jul 19	55.45000 -0.15	55.75	54.70	55.50	117,316
11 Jul 19	55.60000 -0.45	56.55	55.30	56.55	141,557
10 Jul 19	56.05000 +0.00	56.80	55.60	56.00	179,383
09 Jul 19	56.05000 +0.20	56.15	55.05	55.05	154,259
08 Jul 19	55.85000 +0.05	56.25	55.35	55.80	120,549
05 Jul 19	55.80000 -0.80	57.10	55.30	56.60	222,684
04 Jul 19	56.60000 -0.70	57.95	55.40	57.60	166,439
03 Jul 19	57.30000 +0.50	57.80	56.30	57.00	183,840
02 Jul 19	56.80000 +0.75	57.75	56.25	56.30	266,958
01 Jul 19	56.05000 +3.10	56.05	53.85	55.45	293,137
28 Jun 19	52.95000 -94.85	53.20	50.30	50.50	313,787
27 Jun 19	147.79980 +6.60	147.80	141.80	142.00	292,128
26 Jun 19	141.19991 -0.80	142.40	139.50	141.20	166,980
25 Jun 19	141.99989 +1.90	142.90	138.60	138.60	209,877
24 Jun 19	140.09990 +1.30	141.40	139.20	139.40	150,162
21 Jun 19	138.79990 -1.90	141.70	136.90	141.70	583,594
20 Jun 19	140.69991 +2.30	144.50	139.00	139.00	211,728
19 Jun 19	138.39990 -0.10	139.00	135.30	139.00	201,189
18 Jun 19	138.49989 +3.50	138.80	133.70	133.70	184,263
17 Jun 19	134.99989 +0.70	135.80	133.10	134.00	136,275
14 Jun 19	134.29990 -4.30	138.40	134.10	138.30	226,854
13 Jun 19	138.59990 -0.10	140.30	137.70	138.70	86,562
12 Jun 19	138.69991 -0.80	139.10	137.20	139.10	169,134
11 Jun 19	139.49989 +0.90	141.70	138.90	140.70	149,847
07 Jun 19	138.59990 +2.20	139.90	136.60	136.60	144,957
06 Jun 19	136.39990 -1.10	139.40	136.10	138.70	115,890
05 Jun 19	137.49989 +2.20	140.60	134.90	136.10	206,304
04 Jun 19	135.29990 -1.60	136.70	132.00	133.60	258,087
03 Jun 19	136.89990 -0.40	138.20	134.50	135.50	179,367
31 May 19	137.29990 -0.60	138.00	134.30	136.80	243,189
30 May 19	137.89990 +0.60	139.00	136.90	137.60	166,422
29 May 19	137.29990 -6.80	142.30	136.00	142.30	380,697
28 May 19	144.09979 +0.40	145.60	142.80	144.80	203,058
27 May 19	143.69991 -2.10	148.40	143.50	147.20	100,167
24 May 19	145.79980 +2.60	147.20	144.10	145.30	168,804
23 May 19	143.19991 -7.20	149.90	143.20	149.90	239,361
22 May 19	150.39980 +1.50	151.60	148.30	148.30	197,166
21 May 19	148.89980 +3.90	149.30	144.90	144.90	171,828
20 May 19	144.99980 -4.50	148.60	144.30	148.00	197,949
17 May 19	149.49980 -0.60	150.40	147.80	149.20	142,485
16 May 19	150.09979 +7.10	150.10	143.40	143.60	255,546
15 May 19	142.99989 -0.50	145.00	140.20	144.20	189,816
14 May 19	143.49989 +5.10	143.90	138.10	138.10	245,985
13 May 19	138.39990 -6.60	147.30	137.20	146.10	368,868
10 May 19	144.99980 +2.30	148.50	145.00	145.00	141,612
09 May 19	142.69991 -4.40	147.50	141.40	147.00	259,842
08 May 19	147.09979 +1.80	147.80	143.20	145.10	231,144
07 May 19	145.29980 -4.90	153.00	145.30	151.70	326,541
06 May 19	150.19980 -2.40	151.00	145.10	146.60	234,831
03 May 19	152.59979 +0.70	155.10	151.00	154.60	322,812
02 May 19	151.89980 -12.60	166.00	151.40	165.80	559,120
30 Apr 19	164.49980 +8.80	170.00	159.80	160.00	595,717
29 Apr 19	155.69980 +1.00	156.00	154.20	154.40	146,124
26 Apr 19	154.69980 -3.50	158.50	153.80	158.40	249,843
25 Apr 19	158.19980 -0.80	161.30	157.30	160.60	253,389
24 Apr 19	158.99980 +3.00	161.40	156.50	156.50	290,520
23 Apr 19	155.99980 +4.10	156.50	152.30	152.30	259,461
18 Apr 19	151.89980 +1.90	151.90	149.00	150.50	201,417
17 Apr 19	149.99980 -3.20	152.90	150.00	152.90	174,375
16 Apr 19	153.19980 +0.10	154.10	151.90	153.10	110,709
15 Apr 19	153.09979 +0.80	154.00	151.40	153.00	106,479
12 Apr 19	152.29980 +1.60	153.00	150.60	151.20	198,663
11 Apr 19	150.69980 +0.70	152.10	149.20	150.20	170,253
10 Apr 19	149.99980 +0.50	151.30	147.90	148.90	251,436
09 Apr 19	149.49980 -3.60	153.10	149.50	152.60	201,153
08 Apr 19	153.09979 -0.40	153.70	152.10	152.40	140,949
05 Apr 19	153.49980 +1.20	153.60	150.20	151.50	164,967
04 Apr 19	152.29980 -1.70	156.40	151.30	154.20	245,238
03 Apr 19	153.99980 +0.90	154.90	151.80	153.80	198,933
02 Apr 19	153.09979 +0.20	155.30	152.00	153.40	256,407
01 Apr 19	152.89980 +0.90	154.30	149.70	152.00	428,754
29 Mar 19	151.99980 +14.50	152.00	139.00	139.00	568,918
28 Mar 19	137.49989 +1.70	139.60	134.70	135.40	211,668
27 Mar 19	135.79990 -1.20	137.90	135.10	136.70	169,110
26 Mar 19	136.99989 +2.60	137.20	133.90	135.20	201,417
25 Mar 19	134.39990 -0.30	134.70	131.50	132.80	159,861
22 Mar 19	134.69991 -0.30	137.40	133.80	136.00	198,297
21 Mar 19	134.99989 -2.20	137.50	134.80	137.50	246,021
20 Mar 19	137.19991 -0.60	139.30	137.20	137.70	136,290
19 Mar 19	137.79990 +2.90	137.80	135.00	135.40	129,159
18 Mar 19	134.89990 -1.60	139.20	134.10	137.00	161,775
15 Mar 19	136.49989 +1.40	137.10	134.40	134.40	284,064
14 Mar 19	135.09990 -2.00	136.90	133.80	136.20	245,622
13 Mar 19	137.09990 +4.10	137.10	132.20	133.00	209,487
12 Mar 19	132.99989 +0.00	134.10	132.30	133.40	158,724
11 Mar 19	132.99989 +0.60	134.30	131.90	133.40	141,705
08 Mar 19	132.39990 +1.00	132.80	128.50	129.70	140,973
07 Mar 19	131.39990 -1.40	133.50	130.90	133.00	193,404
06 Mar 19	132.79990 -0.90	134.50	132.80	133.60	158,007
05 Mar 19	133.69991 -0.10	133.90	131.80	133.50	199,293
04 Mar 19	133.79990 +1.90	134.00	131.80	133.30	175,395
01 Mar 19	131.89990 +3.50	132.30	128.60	128.60	469,566
28 Feb 19	128.39990 +1.80	128.40	125.20	125.20	174,492
27 Feb 19	126.59990 -2.10	128.80	126.00	128.80	186,606
26 Feb 19	128.69991 +2.10	129.00	125.30	126.40	201,051
25 Feb 19	126.59990 +0.70	128.20	125.70	126.90	186,492
22 Feb 19	125.89990 +2.40	126.50	124.00	124.00	154,350
21 Feb 19	123.49990 -0.20	125.60	122.90	124.70	205,608
20 Feb 19	123.69990 -0.30	125.80	122.90	124.60	160,122
19 Feb 19	123.99990 -0.50	125.30	123.30	124.30	132,516
18 Feb 19	124.49990 +0.60	125.40	123.00	124.40	252,642
15 Feb 19	123.89990 +0.80	124.00	119.80	123.10	273,012
14 Feb 19	123.09990 +3.40	124.10	120.60	121.70	310,545
13 Feb 19	119.69990 +0.90	121.20	119.10	119.90	275,013
12 Feb 19	118.79990 -0.40	121.90	118.10	120.50	210,714
11 Feb 19	119.19990 +1.00	121.30	118.70	120.00	177,378
08 Feb 19	118.19990 -1.20	120.60	116.30	118.90	242,223
07 Feb 19	119.39990 -3.10	122.90	118.90	121.60	304,659
06 Feb 19	122.49990 -2.00	127.10	121.80	125.60	404,766
05 Feb 19	124.49990 +4.00	125.70	120.30	121.00	348,450
04 Feb 19	120.49990 +5.80	120.90	114.70	114.70	454,851
01 Feb 19	114.69990 +2.80	116.30	112.50	113.00	292,173
31 Jan 19	111.89990 -0.90	115.40	111.30	113.70	319,836
30 Jan 19	112.79990 +3.70	113.30	109.70	110.20	305,745
29 Jan 19	109.09990 +1.30	109.60	106.50	107.30	310,245
28 Jan 19	107.79990 -2.60	111.20	107.20	110.50	201,207
25 Jan 19	110.39990 +0.90	111.20	109.70	110.00	278,625
24 Jan 19	109.49990 +1.00	110.00	108.40	109.00	269,802
23 Jan 19	108.49990 +0.20	108.90	106.20	107.00	202,614
22 Jan 19	108.29990 -2.40	111.20	107.70	110.50	217,467
21 Jan 19	110.69990 +1.50	111.40	108.70	110.30	123,672
18 Jan 19	109.19990 +5.40	110.10	105.10	105.50	271,263
17 Jan 19	103.79990 -0.30	105.00	103.20	104.50	126,873
16 Jan 19	104.09990 +1.80	105.10	102.50	103.60	153,828
15 Jan 19	102.29990 +2.30	102.80	100.80	101.60	156,120
14 Jan 19	99.99990 -4.30	103.80	99.75	102.90	196,764
11 Jan 19	104.29990 +0.00	105.30	103.70	104.90	334,584
10 Jan 19	104.29990 -0.60	105.20	102.80	104.60	198,630
09 Jan 19	104.89990 +4.30	105.60	102.10	102.20	313,017
08 Jan 19	100.59990 +1.85	101.40	98.40	98.75	249,564
07 Jan 19	98.74990 +2.70	99.30	96.65	97.60	216,681
04 Jan 19	96.04990 +4.80	96.75	92.90	92.90	264,534
03 Jan 19	91.24990 -4.25	94.85	91.00	94.85	326,544
02 Jan 19	95.49990 -0.25	97.75	94.55	96.25	457,326
28 Dec 18	95.74990 +1.95	96.40	94.55	95.35	213,705
27 Dec 18	93.79990 +2.00	95.40	91.45	91.80	398,823
21 Dec 18	91.79990 -0.65	94.55	91.00	91.70	422,925
20 Dec 18	92.44990 -2.65	94.75	91.70	93.40	367,716
19 Dec 18	95.09990 +3.45	95.75	90.60	91.20	480,118
18 Dec 18	91.64990 -4.90	94.55	89.70	91.65	635,911
17 Dec 18	96.54990 -4.75	101.40	95.70	101.40	307,908
14 Dec 18	101.29990 -1.50	102.90	100.80	101.30	219,687
13 Dec 18	102.79990 +0.20	105.40	100.70	102.80	218,004
12 Dec 18	102.59990 +1.80	103.60	100.80	102.00	331,098
11 Dec 18	100.79990 +2.45	102.50	98.35	99.00	278,262
10 Dec 18	98.34990 -1.75	100.60	97.75	98.55	258,378
07 Dec 18	100.09990 -0.10	104.50	99.75	101.30	272,928
06 Dec 18	100.19990 -1.80	101.60	97.90	99.65	393,027
05 Dec 18	101.99990 -1.70	102.80	98.65	101.90	324,813
04 Dec 18	103.69990 -7.90	111.00	103.20	110.90	375,000
03 Dec 18	111.59990 +4.50	113.50	109.40	110.50	244,296
30 Nov 18	107.09990 +0.10	108.30	106.10	107.80	192,012
29 Nov 18	106.99990 +1.10	111.70	106.90	107.30	275,973
28 Nov 18	105.89990 +2.80	106.60	103.30	103.30	210,474
27 Nov 18	103.09990 -0.90	104.90	102.10	104.60	180,930
26 Nov 18	103.99990 +3.70	104.50	101.00	101.00	303,675
23 Nov 18	100.29990 +0.60	101.40	98.30	99.25	300,609
22 Nov 18	99.69990 -2.90	102.70	99.45	102.20	235,365
21 Nov 18	102.59990 +3.05	103.30	99.00	100.40	357,141
20 Nov 18	99.54990 -8.35	105.60	93.80	105.40	915,304
19 Nov 18	107.89990 -3.00	112.00	107.90	110.30	200,955
16 Nov 18	110.89990 +1.50	112.60	109.30	109.90	180,750
15 Nov 18	109.39990 -0.90	113.20	108.80	110.30	262,272
14 Nov 18	110.29990 +0.00	112.10	104.60	109.30	307,689
13 Nov 18	110.29990 -1.20	112.30	107.40	112.20	288,036
12 Nov 18	111.49990 -4.20	116.70	111.10	116.60	323,205
09 Nov 18	115.69990 -0.30	117.80	113.20	115.10	209,937
08 Nov 18	115.99990 +3.10	118.70	113.60	113.60	330,801
07 Nov 18	112.89990 +0.30	113.20	110.70	113.20	230,217
06 Nov 18	112.59990 +1.60	113.50	110.00	112.00	201,270
05 Nov 18	110.99990 -4.80	115.80	110.70	115.80	236,382
02 Nov 18	115.79990 +2.70	119.20	114.80	114.90	478,228
01 Nov 18	113.09990 -3.00	115.90	108.50	114.80	357,219
31 Oct 18	116.09990 +2.80	116.70	113.50	114.40	396,552
30 Oct 18	113.29990 -0.70	119.00	109.30	118.90	381,531
29 Oct 18	113.99990 +3.10	118.30	114.00	114.50	342,462
26 Oct 18	110.89990 -6.90	116.30	109.20	116.00	420,963
25 Oct 18	117.79990 +0.10	118.50	112.10	115.40	371,067
24 Oct 18	117.69990 -3.40	123.60	115.10	122.10	336,804
23 Oct 18	121.09990 -2.50	124.70	117.50	120.90	422,574
22 Oct 18	123.59990 -2.60	127.10	122.50	126.80	157,839
19 Oct 18	126.19990 +1.50	127.50	123.80	126.00	401,808
18 Oct 18	124.69990 +0.80	127.00	121.80	124.00	354,456
17 Oct 18	123.89990 +2.60	126.40	122.20	122.50	427,068
16 Oct 18	121.29990 +6.30	122.00	114.70	114.90	317,769
15 Oct 18	114.99990 -0.10	117.70	112.70	117.00	253,095
12 Oct 18	115.09990 +3.40	116.80	112.50	114.90	498,514
11 Oct 18	111.69990 +1.00	114.50	104.10	105.50	654,553
10 Oct 18	110.69990 -9.40	121.60	110.70	119.70	551,464
09 Oct 18	120.09990 +0.40	121.60	117.20	119.60	383,118
08 Oct 18	119.69990 -5.40	125.20	119.40	125.00	415,812
05 Oct 18	125.09990 -3.20	131.30	123.40	127.00	288,099
04 Oct 18	128.29990 -5.20	135.40	127.50	133.50	387,777
02 Oct 18	133.49989 +4.20	133.60	127.30	128.70	333,402
01 Oct 18	129.29990 +3.30	130.60	126.20	126.20	321,354
28 Sep 18	125.99990 -1.80	129.60	125.50	128.00	373,725
27 Sep 18	127.79990 -7.50	135.60	126.70	135.10	438,828
26 Sep 18	135.29990 -0.20	138.20	133.40	135.90	306,126
25 Sep 18	135.49989 +9.90	136.00	126.00	126.00	656,197
24 Sep 18	125.59990 +1.30	129.00	123.20	123.60	383,592
21 Sep 18	124.29990 -3.20	131.90	122.10	128.00	1,714,052
20 Sep 18	127.49990 -18.70	145.80	126.30	145.80	1,018,417
19 Sep 18	146.19980 -7.20	154.00	145.40	154.00	370,566
18 Sep 18	153.39980 +5.00	154.80	147.60	149.10	311,790
17 Sep 18	148.39980 +1.60	149.90	145.10	147.10	136,413
14 Sep 18	146.79980 +0.30	148.00	145.40	148.00	164,109
13 Sep 18	146.49980 +0.60	150.30	145.10	146.40	303,138
12 Sep 18	145.89980 +3.00	147.00	143.50	143.50	168,852
11 Sep 18	142.89990 -0.90	144.50	140.60	144.30	181,353
10 Sep 18	143.79990 +7.70	144.00	135.50	135.60	199,284
07 Sep 18	136.09990 -1.00	138.10	135.00	138.00	165,813
06 Sep 18	137.09990 +0.70	139.10	134.80	136.10	124,284
05 Sep 18	136.39990 -6.10	142.70	136.40	142.50	204,072
04 Sep 18	142.49989 -0.20	144.10	141.30	143.90	159,282
03 Sep 18	142.69991 +1.30	145.40	141.00	141.00	190,584
31 Aug 18	141.39990 -0.50	143.20	139.20	141.80	165,822
30 Aug 18	141.89990 -0.50	143.70	141.30	142.60	114,426
29 Aug 18	142.39990 +2.70	143.40	139.30	142.00	187,374
28 Aug 18	139.69991 -1.00	141.10	137.50	141.00	156,264
27 Aug 18	140.69991 +5.60	140.90	136.10	136.10	163,044
24 Aug 18	135.09990 +2.80	135.30	132.40	132.40	133,281
23 Aug 18	132.29990 +1.80	132.40	130.10	130.80	136,563
22 Aug 18	130.49989 -0.20	130.50	129.10	129.90	116,307
21 Aug 18	130.69991 +3.00	131.20	127.00	127.80	123,855
20 Aug 18	127.69990 +0.80	128.40	125.90	127.00	122,118
17 Aug 18	126.89990 +1.10	128.70	125.20	126.20	147,270
16 Aug 18	125.79990 -0.20	128.80	125.60	127.20	234,753
15 Aug 18	125.99990 -5.10	131.70	124.90	131.70	193,491
14 Aug 18	131.09990 +3.90	131.70	127.90	127.90	225,804
13 Aug 18	127.19990 +1.50	127.60	124.30	124.60	72,612
10 Aug 18	125.69990 +0.40	126.70	124.30	125.10	112,659
09 Aug 18	125.29990 +2.20	125.60	122.20	122.70	102,090
08 Aug 18	123.09990 -2.30	125.10	122.00	125.10	119,895
07 Aug 18	125.39990 +1.80	125.60	123.60	124.00	116,118
06 Aug 18	123.59990 -0.40	124.70	122.60	124.60	120,945
03 Aug 18	123.99990 +3.60	124.30	120.50	121.20	119,334
02 Aug 18	120.39990 -0.60	121.80	119.00	120.00	86,688
01 Aug 18	120.99990 +2.20	122.50	118.50	119.40	208,359
31 Jul 18	118.79990 -3.70	123.80	118.50	122.80	204,375
30 Jul 18	122.49990 -3.50	127.60	122.20	126.20	200,364
27 Jul 18	125.99990 +11.40	132.60	116.00	116.00	661,588
26 Jul 18	114.59990 -0.20	116.00	112.20	115.40	277,734
25 Jul 18	114.79990 -1.20	116.30	114.00	116.10	134,799
24 Jul 18	115.99990 +0.90	118.10	115.90	116.20	141,882
23 Jul 18	115.09990 -1.00	116.90	113.90	115.80	127,251
20 Jul 18	116.09990 -0.80	118.30	115.10	117.50	84,651
19 Jul 18	116.89990 -0.70	118.00	115.80	118.00	96,315
18 Jul 18	117.59990 -1.40	121.10	116.70	119.80	151,587
17 Jul 18	118.99990 +5.10	119.70	114.40	115.20	207,867
16 Jul 18	113.89990 +6.10	114.30	108.00	108.50	206,760
13 Jul 18	107.79990 +0.20	108.60	107.00	107.50	62,070
12 Jul 18	107.59990 -0.40	109.50	106.20	108.70	326,997
11 Jul 18	107.99990 +0.70	108.80	106.10	106.50	107,400
10 Jul 18	107.29990 +1.40	107.80	105.70	105.90	71,700
09 Jul 18	105.89990 +2.10	106.70	104.10	104.10	85,278
06 Jul 18	103.79990 +1.00	105.30	102.80	103.50	84,537
05 Jul 18	102.79990 +2.10	103.10	100.50	100.50	62,193
04 Jul 18	100.69990 -2.60	103.00	100.40	102.90	42,804
03 Jul 18	103.29990 +2.00	104.40	102.10	102.10	115,170
02 Jul 18	101.29990 -1.80	102.10	100.50	101.10	90,933
29 Jun 18	103.09990 +3.00	103.30	101.00	101.00	73,641
28 Jun 18	100.09990 -2.90	103.20	99.15	102.50	129,162
27 Jun 18	102.99990 +0.30	104.40	101.40	102.70	99,819
26 Jun 18	102.69990 +2.80	103.10	99.15	99.90	99,927
25 Jun 18	99.89990 -2.10	102.60	99.90	102.10	85,152
22 Jun 18	101.99990 -0.80	103.60	101.70	102.30	80,952
21 Jun 18	102.79990 -2.00	104.90	101.70	104.90	102,774
20 Jun 18	104.79990 +1.40	105.80	103.20	104.00	89,418
19 Jun 18	103.39990 -1.70	103.80	101.80	103.00	120,132
18 Jun 18	105.09990 +0.00	106.30	102.80	104.60	169,740
15 Jun 18	105.09990 -3.20	108.80	105.10	108.80	728,632
14 Jun 18	108.29990 +0.30	109.00	107.50	107.90	165,723
13 Jun 18	107.99990 +0.60	108.50	106.80	107.20	213,693
12 Jun 18	107.39990 +0.80	108.50	106.40	107.30	75,108
11 Jun 18	106.59990 +1.30	108.00	105.40	106.30	108,411
08 Jun 18	105.29990 +0.80	105.70	102.20	103.80	124,431
07 Jun 18	104.49990 -1.90	107.40	103.00	107.10	169,455
06 Jun 18	106.39990 +1.10	106.40	105.00	105.40	99,870
05 Jun 18	105.29990 +0.40	106.50	104.20	105.20	162,768
04 Jun 18	104.89990 +1.60	105.20	102.90	104.00	134,247
01 Jun 18	103.29990 -0.50	105.00	102.70	104.20	119,355
31 May 18	103.79990 +1.20	103.80	101.00	102.50	166,782
30 May 18	102.59990 +0.50	102.90	101.40	102.00	122,004
29 May 18	102.09990 -2.20	104.10	101.10	104.10	191,907
28 May 18	104.29990 -0.60	105.10	103.90	105.10	60,390
25 May 18	104.89990 +0.40	105.80	104.00	104.80	127,458
24 May 18	104.49990 -1.00	106.70	103.90	105.50	112,737
23 May 18	105.49990 -2.10	108.10	104.60	108.00	107,103
22 May 18	107.59990 +1.00	109.10	106.50	108.70	146,037
18 May 18	106.59990 -0.90	109.60	105.50	108.00	217,020
17 May 18	107.49990 -1.70	110.40	107.30	109.50	128,439
16 May 18	109.19990 -1.50	111.00	108.90	111.00	171,987
15 May 18	110.69990 +5.00	111.00	105.60	105.60	393,369
14 May 18	105.69990 -2.30	108.30	105.20	108.00	166,086
11 May 18	107.99990 -2.00	110.80	107.70	110.30	97,380
10 May 18	109.99990 +1.00	110.50	108.30	109.30	119,151
09 May 18	108.99990 +0.50	109.40	108.20	108.60	152,733
08 May 18	108.49990 +0.00	108.90	107.00	108.50	223,344
07 May 18	108.49990 +1.50	109.00	106.50	107.40	146,466
04 May 18	106.99990 +0.70	107.60	105.80	106.90	108,678
03 May 18	106.29990 +0.70	106.60	104.50	105.50	139,248
02 May 18	105.59990 +5.80	106.50	100.70	100.70	345,021
30 Apr 18	99.79990 -1.30	101.40	97.75	101.30	239,580
27 Apr 18	101.09990 +3.85	101.40	95.25	95.75	317,622
26 Apr 18	97.24990 +2.15	97.85	95.10	95.10	136,119
25 Apr 18	95.09990 -2.95	97.45	94.10	97.10	192,072
24 Apr 18	98.04990 +0.35	99.10	97.15	97.80	155,853
23 Apr 18	97.69990 -0.25	98.75	97.25	98.35	146,652
20 Apr 18	97.94990 -1.10	99.10	97.25	99.10	152,367
19 Apr 18	99.04990 -0.95	100.70	98.80	100.30	206,157
18 Apr 18	99.99990 -0.40	101.50	97.60	100.80	347,190
17 Apr 18	100.39990 +4.40	101.00	95.00	96.50	277,173
16 Apr 18	95.99990 +0.15	97.85	95.35	96.00	131,760
13 Apr 18	95.84990 +0.40	96.20	94.40	96.00	179,667
12 Apr 18	95.44990 -1.45	97.05	94.70	96.85	157,062
11 Apr 18	96.89990 +1.25	97.30	95.05	95.50	500,203
10 Apr 18	95.64990 +1.00	96.85	94.50	95.70	243,858
09 Apr 18	94.64990 -0.10	96.40	93.75	94.90	184,629
06 Apr 18	94.74990 +2.30	94.75	91.30	92.10	305,244
05 Apr 18	92.44990 +4.65	93.35	89.40	90.20	319,401
04 Apr 18	87.79990 +0.00	88.55	85.75	86.25	206,622
03 Apr 18	87.79990 -3.20	89.05	85.50	89.00	256,362
29 Mar 18	90.99990 +8.85	93.50	82.25	82.25	528,421
28 Mar 18	82.14990 -1.90	83.60	81.95	83.30	165,852
27 Mar 18	84.04990 +1.95	84.50	83.50	84.50	175,056
26 Mar 18	82.09990 -1.40	84.30	82.00	83.45	85,089
23 Mar 18	83.49990 -1.10	84.30	82.45	83.00	147,678
22 Mar 18	84.59990 -3.25	87.65	84.30	87.40	137,406
21 Mar 18	87.84990 +0.40	88.10	86.40	87.60	67,464
20 Mar 18	87.44990 -0.70	88.65	86.40	88.50	157,956
19 Mar 18	88.14990 +0.60	88.15	86.15	87.50	124,869
16 Mar 18	87.54990 -1.45	89.75	87.55	89.75	152,139
15 Mar 18	88.99990 +0.70	90.70	88.20	88.90	156,717
14 Mar 18	88.29990 +0.10	89.35	87.95	88.10	118,803
13 Mar 18	88.19990 -0.70	90.40	88.00	89.05	160,452
12 Mar 18	88.89990 +2.25	89.60	87.35	87.50	146,634
09 Mar 18	86.64990 +0.90	86.65	85.40	85.65	118,779
08 Mar 18	85.74990 +2.55	86.80	83.35	83.35	209,187
07 Mar 18	83.19990 +0.20	83.25	81.75	82.65	139,872
06 Mar 18	82.99990 +1.60	83.70	81.75	82.80	132,942
05 Mar 18	81.39990 +1.05	82.45	79.95	80.00	158,385
02 Mar 18	80.34990 -2.40	81.85	79.45	81.70	174,609
01 Mar 18	82.74990 -1.65	85.45	82.35	85.05	226,002
28 Feb 18	84.39990 +1.25	84.55	82.30	82.60	100,197
27 Feb 18	83.14990 +0.85	83.35	81.55	82.70	78,948
26 Feb 18	82.29990 +1.35	83.50	81.10	81.50	124,680
23 Feb 18	80.94990 +1.10	81.35	79.25	80.50	106,983
22 Feb 18	79.84990 -0.70	80.65	78.75	80.00	155,418
21 Feb 18	80.54990 +0.50	80.55	78.75	79.95	78,942
20 Feb 18	80.04990 +1.60	80.05	78.30	78.60	117,954
19 Feb 18	78.44990 -0.50	79.10	78.05	79.00	67,719
16 Feb 18	78.94990 +1.75	79.00	77.50	77.70	69,450
15 Feb 18	77.19990 +0.85	78.30	76.45	77.30	97,668
14 Feb 18	76.34990 +2.00	76.50	74.70	74.75	137,169
13 Feb 18	74.34990 +0.20	74.75	73.80	74.20	94,779
12 Feb 18	74.14990 +1.75	74.75	72.25	72.40	131,934
09 Feb 18	72.39990 -2.30	75.40	72.15	74.10	196,425
08 Feb 18	74.69990 -2.40	77.60	74.35	76.80	191,610
07 Feb 18	77.09990 +3.35	77.10	73.75	74.80	205,164
06 Feb 18	73.74990 -2.00	75.10	70.50	72.00	333,072
05 Feb 18	75.74990 -1.00	76.85	73.90	76.00	212,490
02 Feb 18	76.74990 -4.10	80.50	76.75	80.50	210,591
01 Feb 18	80.84990 +1.60	82.05	79.35	79.40	151,305
31 Jan 18	79.24990 -0.05	80.10	78.85	79.25	101,061
30 Jan 18	79.29990 -0.95	81.10	78.75	79.80	117,201
29 Jan 18	80.24990 +0.35	80.70	78.80	80.20	117,432
26 Jan 18	79.89990 -1.75	81.80	78.95	81.70	249,138
25 Jan 18	81.64990 -0.30	83.25	80.60	81.75	139,281
24 Jan 18	81.94990 -2.50	85.00	81.95	84.70	129,690
23 Jan 18	84.44990 +3.75	84.70	81.30	81.40	468,567
22 Jan 18	80.69990 +1.85	80.90	78.75	78.75	94,089
19 Jan 18	78.84990 +1.55	78.85	77.30	77.45	172,761
18 Jan 18	77.29990 +1.00	77.50	76.50	76.85	81,927
17 Jan 18	76.29990 -0.65	77.10	76.05	77.00	66,339
16 Jan 18	76.94990 -0.40	77.65	76.10	77.55	58,710
15 Jan 18	77.34990 -0.25	77.90	76.90	77.80	55,776
12 Jan 18	77.59990 -0.60	78.35	76.85	78.35	56,334
11 Jan 18	78.19990 +0.45	79.35	77.85	77.95	97,851
10 Jan 18	77.74990 -0.50	78.35	76.90	78.30	124,584
09 Jan 18	78.24990 +1.30	78.40	77.05	77.05	93,117
08 Jan 18	76.94990 -0.20	77.70	76.80	77.10	125,904
05 Jan 18	77.14990 +0.10	77.65	76.95	77.55	60,993
04 Jan 18	77.04990 +0.15	77.70	76.65	76.70	89,235
03 Jan 18	76.89990 +2.40	76.95	75.05	75.05	99,312
02 Jan 18	74.49990 -0.34	75.55	73.70	74.85	125,376
29 Dec 17	74.83990 +0.54	74.84	74.14	74.14	37,029
28 Dec 17	74.29990 +0.15	75.37	73.88	74.00	84,219
27 Dec 17	74.14990 -0.05	74.15	73.79	73.79	147,195
22 Dec 17	74.19990 +0.45	74.64	73.24	73.24	64,935
21 Dec 17	73.74990 -1.15	75.38	73.25	75.34	187,629
20 Dec 17	74.89990 -1.01	76.10	74.89	75.99	98,526
19 Dec 17	75.90990 -0.12	76.78	75.31	76.15	131,307
18 Dec 17	76.02990 +0.13	76.20	75.84	75.87	153,657
15 Dec 17	75.89990 +0.11	76.05	75.39	75.39	182,352
14 Dec 17	75.78990 -0.33	76.12	75.22	76.03	102,498
13 Dec 17	76.11990 +0.27	76.12	75.50	75.66	121,674
12 Dec 17	75.84990 -0.03	76.02	75.61	76.00	103,137
11 Dec 17	75.87990 -0.02	76.12	75.15	75.15	99,789
08 Dec 17	75.89990 +0.00	76.50	75.68	76.49	152,865
07 Dec 17	75.89990 -1.44	77.92	75.07	77.65	135,915
06 Dec 17	77.33990 -1.41	78.33	76.85	78.33	117,927
05 Dec 17	78.74990 -1.25	80.20	77.79	80.07	101,985
04 Dec 17	79.99990 +0.06	81.31	79.88	81.21	95,046
01 Dec 17	79.93990 -0.32	80.83	79.20	80.68	138,915
30 Nov 17	80.25990 -0.06	80.75	78.49	80.16	167,868
29 Nov 17	80.31990 -0.43	82.42	80.32	81.50	139,476
28 Nov 17	80.74990 +0.99	80.76	79.59	79.91	40,233
27 Nov 17	79.75990 -1.17	81.09	79.55	80.98	51,573
24 Nov 17	80.92990 +0.38	81.56	80.19	80.50	45,309
23 Nov 17	80.54990 -0.40	81.45	80.16	80.92	43,428
22 Nov 17	80.94990 +0.05	81.66	80.64	81.09	87,816
21 Nov 17	80.89990 +1.78	80.90	78.08	79.10	108,738
20 Nov 17	79.11990 +1.74	79.12	76.66	77.58	86,970
17 Nov 17	77.37990 +0.28	77.95	76.42	77.18	112,161
16 Nov 17	77.09990 +1.13	77.34	75.89	76.23	195,168
15 Nov 17	75.96990 -0.77	76.79	74.77	76.76	154,311
14 Nov 17	76.73990 -0.05	78.45	76.70	77.34	155,769
13 Nov 17	76.78990 -1.32	78.30	76.23	78.26	92,853
10 Nov 17	78.10990 +1.51	78.57	76.61	76.65	100,596
09 Nov 17	76.59990 -3.58	80.51	76.59	80.51	119,379
08 Nov 17	80.17990 +0.00	80.98	79.60	80.11	77,142
07 Nov 17	80.17990 -1.86	82.49	79.90	82.34	88,143
06 Nov 17	82.03990 +2.14	82.04	80.00	80.40	164,976
03 Nov 17	79.89990 -0.06	80.42	79.24	80.20	121,341
02 Nov 17	79.95990 -3.04	82.89	79.75	82.89	272,937
01 Nov 17	82.99990 +6.37	83.34	77.16	77.39	448,605
30 Oct 17	76.62990 +0.03	77.26	75.91	76.49	128,445
27 Oct 17	76.59990 -1.00	77.49	74.06	77.39	209,646
26 Oct 17	77.59990 +0.75	77.78	76.72	76.88	114,438
25 Oct 17	76.84990 +1.42	77.12	75.00	75.34	154,839
24 Oct 17	75.42990 -2.77	78.74	75.12	78.00	270,192
23 Oct 17	78.19990 -0.60	79.53	77.55	78.80	125,595
20 Oct 17	78.79990 +1.19	78.90	77.93	78.56	102,993
19 Oct 17	77.60990 -0.37	78.24	77.30	77.80	119,085
18 Oct 17	77.97990 +0.12	78.47	77.39	78.00	94,617
17 Oct 17	77.85990 -0.19	78.72	77.39	78.10	150,582
16 Oct 17	78.04990 -0.39	78.74	77.90	78.46	140,094
13 Oct 17	78.43990 +1.65	79.19	76.59	76.80	149,508
12 Oct 17	76.78990 +0.25	76.79	75.93	76.49	101,742
11 Oct 17	76.53990 +1.14	76.54	75.15	75.25	87,759
10 Oct 17	75.39990 +0.20	75.73	75.02	75.18	95,862
09 Oct 17	75.19990 +0.75	75.52	74.39	74.87	87,615
06 Oct 17	74.44990 +0.75	74.45	73.26	73.48	112,095
05 Oct 17	73.69990 +0.56	74.17	72.62	73.24	136,323
04 Oct 17	73.13990 +1.40	73.23	71.64	72.55	150,006
02 Oct 17	71.73990 +2.97	71.74	69.07	69.10	180,660
29 Sep 17	68.76990 +1.08	69.35	67.38	67.38	87,741
28 Sep 17	67.68990 +0.90	67.69	66.74	66.82	59,376
27 Sep 17	66.78990 -0.95	67.37	65.83	67.18	94,617
26 Sep 17	67.73990 -1.26	68.83	67.15	68.83	59,340
25 Sep 17	68.99990 +0.23	69.37	68.39	68.85	99,219
22 Sep 17	68.76990 +1.14	68.78	67.27	67.35	64,704
21 Sep 17	67.62990 -0.35	68.00	67.06	68.00	57,210
20 Sep 17	67.97990 -0.45	68.40	67.76	68.37	47,430
19 Sep 17	68.42990 +0.33	68.58	67.15	68.10	110,880
18 Sep 17	68.09990 +1.40	68.26	66.58	66.58	92,358
15 Sep 17	66.69990 +0.90	66.80	65.14	65.15	182,202
14 Sep 17	65.79990 +0.09	65.85	65.33	65.33	178,335
13 Sep 17	65.70990 +0.53	65.71	64.86	65.14	133,053
12 Sep 17	65.17990 +0.18	65.55	64.89	65.00	77,544
11 Sep 17	64.99990 +0.47	65.11	64.49	64.70	80,637
08 Sep 17	64.52990 +0.05	64.78	63.78	63.83	62,697
07 Sep 17	64.47990 +0.89	64.48	63.42	64.00	78,744
06 Sep 17	63.58990 +0.42	64.20	63.07	63.30	50,883
05 Sep 17	63.16990 -0.47	64.24	62.96	63.65	71,904
04 Sep 17	63.63990 -0.59	64.24	63.41	64.24	51,027
01 Sep 17	64.22990 +0.26	64.97	64.10	64.10	112,140
31 Aug 17	63.96990 +0.44	64.34	62.56	62.56	85,053
30 Aug 17	63.52990 +0.50	63.92	63.28	63.39	34,332
29 Aug 17	63.02990 -0.76	63.34	61.99	63.25	85,860
28 Aug 17	63.78990 -0.54	64.25	63.31	64.25	37,893
25 Aug 17	64.32990 +0.57	64.55	63.72	63.77	102,687
24 Aug 17	63.75990 -0.91	64.53	63.70	64.28	61,860
23 Aug 17	64.66990 -0.08	65.25	64.22	64.87	88,845
22 Aug 17	64.74990 +0.19	64.85	64.32	64.56	42,864
21 Aug 17	64.55990 -0.38	64.94	64.31	64.91	37,896
18 Aug 17	64.93990 -0.58	65.25	63.83	65.25	46,746
17 Aug 17	65.51990 +0.27	66.25	64.79	65.02	101,979
16 Aug 17	65.24990 +0.29	66.00	64.06	65.16	140,220
15 Aug 17	64.95990 +0.33	65.30	64.12	64.59	69,186
14 Aug 17	64.62990 +1.45	65.00	63.15	63.28	100,797
11 Aug 17	63.17990 -0.63	63.50	62.20	63.46	81,873
10 Aug 17	63.80990 -0.99	65.08	63.81	65.08	57,378
09 Aug 17	64.79990 -0.16	64.99	63.55	64.70	79,719
08 Aug 17	64.95990 -0.45	65.67	64.90	65.53	62,238
07 Aug 17	65.40990 -1.03	66.44	64.89	66.44	85,749
04 Aug 17	66.43990 +1.19	66.60	65.00	65.35	151,251
03 Aug 17	65.24990 +0.24	65.75	64.86	64.96	102,354
02 Aug 17	65.00990 -0.53	66.04	64.83	65.25	128,385
01 Aug 17	65.53990 -0.14	67.82	64.69	65.75	223,347
31 Jul 17	65.67990 -3.74	68.28	64.02	67.39	498,112
28 Jul 17	69.41990 +3.58	69.80	60.34	62.10	663,763
27 Jul 17	65.83990 +1.02	65.90	64.58	64.84	88,686
26 Jul 17	64.81990 +0.35	65.27	64.20	64.48	69,315
25 Jul 17	64.46990 -0.29	65.70	63.97	64.80	114,855
24 Jul 17	64.75990 +0.46	64.76	63.55	64.00	142,038
21 Jul 17	64.29990 -0.57	65.59	63.53	64.87	91,437
20 Jul 17	64.86990 -0.32	65.64	64.17	65.39	73,572
19 Jul 17	65.18990 +0.64	66.06	64.70	64.74	95,784
18 Jul 17	64.54990 -0.91	65.33	64.16	65.33	54,324
17 Jul 17	65.45990 +0.08	65.80	65.11	65.50	58,047
14 Jul 17	65.37990 -0.25	66.13	64.91	65.81	39,867
13 Jul 17	65.62990 +0.75	65.90	64.77	65.03	99,663
12 Jul 17	64.87990 +0.20	65.07	63.97	64.99	147,675
11 Jul 17	64.67990 -0.56	66.11	64.51	65.65	78,999
10 Jul 17	65.23990 -0.19	66.25	64.54	66.24	149,466
07 Jul 17	65.42990 +0.24	65.59	64.89	65.20	98,928
06 Jul 17	65.18990 -0.36	65.89	64.72	65.89	143,211
05 Jul 17	65.54990 +0.55	66.11	64.40	64.79	87,789
04 Jul 17	64.99990 -0.86	65.41	64.30	65.30	98,901
03 Jul 17	65.85990 +0.66	66.08	65.37	66.08	113,217
30 Jun 17	65.19990 +1.83	66.04	62.96	63.26	221,796
29 Jun 17	63.36990 -1.61	65.44	62.56	65.44	186,801
28 Jun 17	64.97990 -1.62	65.79	64.22	65.00	185,085
27 Jun 17	66.59990 -1.20	68.22	66.17	68.03	78,198
26 Jun 17	67.79990 -0.07	68.23	67.04	68.23	214,521
23 Jun 17	67.86990 -0.90	68.71	67.50	68.71	68,376
22 Jun 17	68.76990 +0.85	68.77	67.74	68.04	115,128
21 Jun 17	67.91990 -2.12	69.75	67.37	69.75	112,605
20 Jun 17	70.03990 +1.29	70.35	68.95	68.96	161,151
19 Jun 17	68.74990 +0.83	70.44	68.40	68.55	138,027
16 Jun 17	67.91990 +0.84	68.96	67.10	67.11	240,015
15 Jun 17	67.07990 -1.19	68.34	66.71	68.34	122,763
14 Jun 17	68.26990 -0.03	69.14	68.00	68.45	125,847
13 Jun 17	68.29990 +0.84	68.73	67.47	67.47	111,330
12 Jun 17	67.45990 -2.82	70.11	66.79	70.11	278,298
09 Jun 17	70.27990 +0.50	70.68	69.84	69.90	88,881
08 Jun 17	69.77990 +0.03	69.86	69.15	69.68	76,086
07 Jun 17	69.74990 -0.66	70.17	69.27	70.17	92,727
06 Jun 17	70.40990 -0.41	70.80	69.13	70.80	156,132
02 Jun 17	70.81990 +1.04	71.23	69.82	69.95	154,311
01 Jun 17	69.77990 +0.19	70.21	69.30	69.59	218,235
31 May 17	69.58990 -0.51	70.31	69.28	70.31	329,157
30 May 17	70.09990 +0.30	71.25	69.20	69.76	199,305
29 May 17	69.79990 +0.18	70.04	69.17	69.81	134,199
26 May 17	69.61990 +1.22	70.52	67.95	68.46	241,080
25 May 17	68.39990 +0.54	68.54	67.29	68.24	141,375
24 May 17	67.85990 +1.86	68.41	66.05	66.05	274,704
23 May 17	65.99990 +0.65	66.40	64.90	65.37	167,016
22 May 17	65.34990 +1.22	65.46	63.70	64.36	210,453
19 May 17	64.12990 +1.13	64.36	63.02	63.22	162,609
18 May 17	62.99990 +0.66	63.07	61.41	61.79	151,902
17 May 17	62.33990 -1.93	64.49	62.14	63.76	108,732
16 May 17	64.26990 +0.71	64.41	63.40	63.71	195,600
15 May 17	63.55990 +1.12	63.56	62.78	62.78	126,975
12 May 17	62.43990 +0.20	62.76	62.00	62.20	98,670
11 May 17	62.23990 -0.27	62.37	61.93	62.16	88,476
10 May 17	62.50990 +0.31	62.73	61.93	62.09	72,321
09 May 17	62.19990 -0.03	62.77	61.85	62.20	197,256
08 May 17	62.22990 +0.23	62.39	61.74	62.33	109,995
05 May 17	61.99990 -0.28	62.48	61.66	61.94	121,197
04 May 17	62.27990 -0.02	62.50	61.70	62.50	100,932
03 May 17	62.29990 -0.32	62.49	60.68	62.16	289,794
02 May 17	62.61990 -0.38	63.49	62.50	63.04	240,831
28 Apr 17	62.99990 +3.10	63.20	59.39	59.39	379,440
27 Apr 17	59.89990 +0.88	59.90	58.51	58.99	315,852
26 Apr 17	59.01990 +0.93	59.24	57.59	57.95	274,305
25 Apr 17	58.08990 +0.24	58.29	57.54	57.60	135,981
24 Apr 17	57.84990 +2.13	57.95	55.82	56.17	173,541
21 Apr 17	55.71990 -0.27	56.33	55.43	56.23	114,384
20 Apr 17	55.98990 +0.67	56.36	54.66	55.04	119,094
19 Apr 17	55.31990 -0.05	55.83	54.23	55.28	152,382
18 Apr 17	55.36990 -0.54	56.50	55.37	56.00	133,671
13 Apr 17	55.90990 -0.66	56.62	55.56	56.40	106,044
12 Apr 17	56.56990 +0.63	57.00	56.01	56.01	126,831
11 Apr 17	55.93990 -1.00	56.96	55.56	56.96	117,237
10 Apr 17	56.93990 +0.34	57.12	56.45	56.80	128,871
07 Apr 17	56.59990 +0.69	56.60	55.38	55.70	115,371
06 Apr 17	55.90990 -0.59	56.44	55.74	56.32	132,243
05 Apr 17	56.49990 -0.02	56.80	56.06	56.75	180,984
04 Apr 17	56.51990 +0.81	56.79	55.47	55.81	196,767
03 Apr 17	55.70990 -0.52	57.29	55.55	56.19	389,544
31 Mar 17	56.22990 +4.77	57.14	51.81	52.40	950,353
30 Mar 17	51.45990 +0.29	51.65	50.89	50.89	206,151
29 Mar 17	51.16990 +0.17	51.41	50.75	51.41	122,532
28 Mar 17	50.99990 +0.63	51.43	50.29	50.41	145,527
27 Mar 17	50.36990 -0.58	50.82	50.25	50.61	54,258
24 Mar 17	50.94990 +0.25	51.00	50.32	50.95	99,654
23 Mar 17	50.69990 +0.62	51.17	49.66	50.21	155,484
22 Mar 17	50.07990 -0.39	50.50	49.50	50.00	194,226
21 Mar 17	50.46990 -1.00	51.57	50.30	51.51	158,442
20 Mar 17	51.46990 +0.61	51.90	50.70	50.70	263,955
17 Mar 17	50.85990 -0.08	51.00	50.53	50.84	238,956
16 Mar 17	50.93990 +0.24	51.49	50.64	50.89	200,799
15 Mar 17	50.69990 +0.08	50.70	50.38	50.62	229,734
14 Mar 17	50.61990 +0.14	50.87	50.25	50.47	154,587
13 Mar 17	50.47990 -0.25	50.75	49.19	50.59	252,909
10 Mar 17	50.72990 +0.42	51.07	50.15	50.35	209,616
09 Mar 17	50.30990 -0.72	51.07	50.07	50.78	176,958
08 Mar 17	51.02990 +0.00	51.57	50.72	50.95	147,645
07 Mar 17	51.02990 +0.58	51.31	50.32	50.57	205,893
06 Mar 17	50.44990 -0.45	51.00	50.21	50.75	244,227
03 Mar 17	50.89990 -0.26	51.02	50.37	50.88	177,465
02 Mar 17	51.15990 -0.44	51.69	50.99	51.69	117,180
01 Mar 17	51.59990 +0.49	51.78	50.98	51.55	146,616
28 Feb 17	51.10990 +0.04	51.31	50.48	51.27	123,960
27 Feb 17	51.06990 +0.49	51.28	50.55	50.90	129,474
24 Feb 17	50.57990 -0.07	50.82	49.89	50.44	271,872
23 Feb 17	50.64990 -0.58	51.22	50.56	51.22	270,936
22 Feb 17	51.22990 -0.34	51.80	50.92	51.68	154,188
21 Feb 17	51.56990 +0.18	51.66	51.20	51.46	128,778
20 Feb 17	51.38990 +0.05	51.80	50.65	51.60	179,058
17 Feb 17	51.33990 -0.01	51.67	50.91	51.25	150,051
16 Feb 17	51.34990 +0.01	51.70	50.61	51.40	187,677
15 Feb 17	51.33990 -1.33	52.94	51.21	52.94	203,034
14 Feb 17	52.66990 +2.76	54.62	52.11	53.06	716,485
13 Feb 17	49.90490 +1.06	50.61	48.89	49.17	286,572
10 Feb 17	48.84990 +0.27	49.26	48.40	48.87	186,585
09 Feb 17	48.57990 -0.43	49.43	48.27	49.24	212,298
08 Feb 17	49.00490 +0.53	49.09	48.10	48.50	221,106
07 Feb 17	48.47490 +0.55	49.11	47.53	47.96	308,406
06 Feb 17	47.92000 -0.38	48.71	47.74	48.63	240,096
03 Feb 17	48.29990 +0.26	48.44	47.63	48.20	220,914
02 Feb 17	48.04490 +0.12	49.07	48.00	48.88	415,977
01 Feb 17	47.92500 +0.65	48.07	47.03	47.50	280,872
31 Jan 17	47.28000 -2.30	49.93	47.16	49.68	686,776
30 Jan 17	49.57990 -0.35	50.77	48.60	49.85	690,763
27 Jan 17	49.92990 -2.83	52.93	49.93	52.65	546,448
26 Jan 17	52.75990 -0.48	53.55	52.22	53.04	163,101
25 Jan 17	53.23990 +0.64	53.79	52.78	53.05	191,976
24 Jan 17	52.59990 +0.23	53.07	52.18	52.55	107,682
23 Jan 17	52.36990 -1.19	53.34	52.22	53.31	194,652
20 Jan 17	53.55990 -1.45	55.30	53.32	55.09	215,517
19 Jan 17	55.00990 +0.55	55.05	54.11	54.50	242,421
18 Jan 17	54.45990 +0.06	54.70	54.25	54.70	121,443
17 Jan 17	54.39990 -0.30	55.15	54.25	55.10	140,295
16 Jan 17	54.69990 +2.05	55.10	52.51	52.59	223,614
13 Jan 17	52.64990 +0.53	52.86	51.40	51.75	128,157
12 Jan 17	52.11990 -0.41	52.45	51.93	52.43	56,700
11 Jan 17	52.52990 -0.16	52.87	52.06	52.80	108,261
10 Jan 17	52.68990 -1.01	53.88	52.48	53.70	122,697
09 Jan 17	53.69990 +1.24	54.17	52.38	52.46	178,896
06 Jan 17	52.45990 +0.39	52.72	51.74	52.20	85,098
05 Jan 17	52.06990 -0.75	52.94	51.82	52.77	131,697
04 Jan 17	52.81990 -0.73	53.97	52.44	53.51	167,181
03 Jan 17	53.54990 -0.91	54.71	53.36	54.50	115,428
02 Jan 17	54.45990 -0.80	55.60	54.29	55.20	64,893
30 Dec 16	55.25990 +0.64	55.29	54.54	54.60	55,308
29 Dec 16	54.61990 +0.15	54.70	54.20	54.45	84,474
28 Dec 16	54.46990 +0.91	54.49	53.41	53.58	100,461
27 Dec 16	53.55990 +0.57	53.92	52.99	52.99	62,436
23 Dec 16	52.98990 +2.09	53.20	50.65	50.84	276,132
22 Dec 16	50.89990 -0.29	51.50	50.26	51.50	131,916
21 Dec 16	51.18990 -0.04	51.69	50.55	50.68	105,693
20 Dec 16	51.22990 -0.46	52.00	51.14	51.80	62,508
19 Dec 16	51.68990 +0.42	52.00	50.69	50.69	166,512
16 Dec 16	51.26990 -0.61	51.80	50.77	51.38	146,058
15 Dec 16	51.87990 +0.26	52.00	51.32	51.65	98,331
14 Dec 16	51.61990 -0.27	52.00	51.62	51.76	53,319
13 Dec 16	51.88990 -0.41	52.44	51.77	52.44	76,602
12 Dec 16	52.29990 -0.03	52.47	51.94	52.10	54,189
09 Dec 16	52.32990 +0.32	52.50	51.77	51.77	62,412
08 Dec 16	52.00990 -0.04	52.34	51.87	52.05	51,798
07 Dec 16	52.04990 +0.05	52.38	51.60	52.10	80,349
06 Dec 16	51.99990 +0.10	52.10	51.47	52.06	104,610
05 Dec 16	51.89990 +1.07	52.50	50.42	50.78	110,919
02 Dec 16	50.82990 -0.37	51.21	49.11	50.56	220,920
01 Dec 16	51.19990 -1.05	52.47	50.63	52.34	148,101
30 Nov 16	52.24990 -0.47	53.40	52.19	53.19	81,468
29 Nov 16	52.71990 -0.13	53.00	52.21	53.00	45,015
28 Nov 16	52.84990 -1.11	53.61	52.80	53.55	59,340
25 Nov 16	53.95990 +0.01	54.60	53.82	54.35	31,731
24 Nov 16	53.94990 -0.11	54.12	53.50	54.12	42,492
23 Nov 16	54.05990 -0.64	55.03	53.79	54.72	47,553
22 Nov 16	54.69990 +0.35	54.90	54.29	54.80	84,024
21 Nov 16	54.34990 +0.55	54.42	53.49	53.49	87,876
18 Nov 16	53.79990 +0.31	54.13	53.31	53.50	131,685
17 Nov 16	53.48990 +0.10	53.93	53.13	53.26	68,013
16 Nov 16	53.38990 +0.74	53.85	52.47	52.48	66,849
15 Nov 16	52.64990 +0.69	52.92	51.72	51.72	90,303
14 Nov 16	51.95990 -0.14	52.61	51.72	52.30	72,678
11 Nov 16	52.09990 -1.05	53.68	51.92	53.30	66,447
10 Nov 16	53.14990 -1.68	55.83	53.15	55.28	74,523
09 Nov 16	54.82990 -0.29	55.16	52.50	52.50	110,232
08 Nov 16	55.11990 +0.60	55.29	54.59	54.69	47,046
07 Nov 16	54.51990 -0.04	55.50	53.64	55.33	115,572
04 Nov 16	54.55990 -0.27	54.66	54.20	54.50	136,854
03 Nov 16	54.82990 -0.05	55.53	54.29	55.21	99,345
02 Nov 16	54.87990 -1.10	56.00	54.88	55.32	99,540
01 Nov 16	55.97990 -0.82	56.85	55.59	56.85	76,989
31 Oct 16	56.79990 +0.76	56.85	55.72	56.03	75,123
28 Oct 16	56.03990 -0.35	57.65	55.31	57.02	87,051
27 Oct 16	56.38990 -0.22	56.53	55.44	56.12	85,185
26 Oct 16	56.60990 -0.98	57.62	56.00	57.61	81,396
25 Oct 16	57.58990 -0.32	58.05	57.14	57.73	71,334
24 Oct 16	57.90990 -0.09	58.32	57.80	58.08	27,951
21 Oct 16	57.99990 +0.10	58.25	57.81	57.90	69,099
20 Oct 16	57.89990 +0.07	58.17	57.67	58.17	70,560
19 Oct 16	57.82990 -0.07	57.93	57.50	57.93	54,171
18 Oct 16	57.89990 +0.83	58.31	57.32	57.52	60,501
17 Oct 16	57.06990 -0.28	57.95	56.96	57.64	73,791
14 Oct 16	57.34990 +0.31	57.69	57.20	57.32	68,598
13 Oct 16	57.03990 -0.63	57.60	57.00	57.39	98,571
12 Oct 16	57.66990 -0.36	58.15	57.31	57.86	97,785
11 Oct 16	58.02990 -0.48	59.42	57.90	58.56	162,969
10 Oct 16	58.50990 +3.80	59.50	54.97	55.19	337,017
07 Oct 16	54.70990 -0.11	55.80	54.50	55.80	186,987
06 Oct 16	54.81990 +0.14	55.12	54.53	55.00	40,860
05 Oct 16	54.67990 -0.67	55.16	54.47	55.16	91,470
04 Oct 16	55.34990 +0.80	55.89	54.53	54.69	83,940
30 Sep 16	54.54990 +0.19	54.58	53.60	53.75	89,040
29 Sep 16	54.35990 -0.16	55.11	54.00	54.90	53,706
28 Sep 16	54.51990 +0.44	54.73	54.13	54.26	49,710
27 Sep 16	54.07990 -0.08	54.28	53.80	54.20	69,168
26 Sep 16	54.15990 +0.21	54.24	53.69	53.90	49,341
23 Sep 16	53.94990 -0.51	54.40	53.69	54.40	39,330
22 Sep 16	54.45990 +1.42	54.70	53.29	53.60	136,548
21 Sep 16	53.03990 +0.08	53.37	52.98	53.00	93,417
20 Sep 16	52.95990 -0.64	53.72	52.29	53.23	140,472
19 Sep 16	53.59990 +0.41	53.87	53.25	53.77	65,976
16 Sep 16	53.18990 -1.16	54.41	53.19	54.08	172,611
15 Sep 16	54.34990 +0.17	54.51	53.43	54.00	57,258
14 Sep 16	54.17990 +0.47	54.99	53.86	54.19	71,235
13 Sep 16	53.70990 +0.19	54.20	53.49	53.80	83,745
12 Sep 16	53.51990 +0.14	53.73	51.55	52.36	180,276
09 Sep 16	53.37990 -1.42	55.06	52.59	54.51	109,371
08 Sep 16	54.79990 -0.26	55.34	54.79	55.22	124,572
07 Sep 16	55.05990 +0.96	55.41	54.07	54.15	142,827
06 Sep 16	54.09990 -0.74	54.85	53.69	54.33	84,762
05 Sep 16	54.83990 +0.69	55.32	53.62	53.62	81,084
02 Sep 16	54.14990 -0.35	54.60	53.64	54.18	88,587
01 Sep 16	54.49990 +1.14	54.70	53.20	53.30	161,328
31 Aug 16	53.35990 -1.17	54.49	53.20	54.01	79,215
30 Aug 16	54.52990 -0.07	55.20	54.44	54.53	86,658
29 Aug 16	54.59990 -0.13	54.70	53.85	54.45	38,220
26 Aug 16	54.72990 +0.52	55.19	53.67	54.00	95,553
25 Aug 16	54.20990 -0.42	54.86	54.20	54.50	62,835
24 Aug 16	54.62990 -0.62	55.09	54.56	55.08	49,719
23 Aug 16	55.24990 +0.36	55.81	54.89	55.00	109,635
22 Aug 16	54.88990 -0.07	55.47	54.30	55.05	62,604
19 Aug 16	54.95990 +0.05	55.39	54.51	55.39	55,038
18 Aug 16	54.90990 +0.42	55.50	54.65	55.01	65,826
17 Aug 16	54.48990 -1.21	55.79	54.17	55.75	102,192
16 Aug 16	55.69990 -0.16	55.99	55.03	55.62	154,848
15 Aug 16	55.85990 +0.86	55.92	54.66	55.00	116,484
12 Aug 16	54.99990 +0.00	55.33	54.63	54.73	114,000
11 Aug 16	54.99990 +0.10	55.62	54.53	55.28	89,778
10 Aug 16	54.89990 -0.66	56.00	54.37	55.50	143,793
09 Aug 16	55.55990 +0.96	55.63	54.52	54.88	100,029
08 Aug 16	54.59990 -1.26	56.24	54.12	56.24	100,473
05 Aug 16	55.85990 +0.03	56.05	55.41	56.02	100,164
04 Aug 16	55.82990 +2.29	55.83	53.54	53.62	171,459
03 Aug 16	53.53990 -3.61	55.85	53.51	55.60	315,186
02 Aug 16	57.14990 -0.56	57.94	56.78	57.94	76,176
01 Aug 16	57.70990 +1.45	57.91	56.36	56.39	149,871
29 Jul 16	56.25990 -0.94	57.90	55.52	57.90	244,038
28 Jul 16	57.19990 +0.62	57.20	56.01	56.60	128,286
27 Jul 16	56.57990 +1.07	56.84	55.95	56.05	144,531
26 Jul 16	55.50990 +0.73	56.31	55.00	55.00	135,777
25 Jul 16	54.77990 +1.26	54.78	53.29	53.30	125,055
22 Jul 16	53.51990 +0.30	53.61	52.60	53.20	95,394
21 Jul 16	53.21990 -0.27	53.80	52.70	53.80	86,094
20 Jul 16	53.48990 +1.98	53.92	51.87	52.03	83,277
19 Jul 16	51.50990 +0.17	51.83	50.42	51.42	89,859
18 Jul 16	51.33990 +1.23	51.63	50.04	50.55	56,124
15 Jul 16	50.10990 -1.43	51.67	49.14	51.51	127,197
14 Jul 16	51.53990 +0.69	52.86	50.84	51.14	211,221
13 Jul 16	50.84990 +0.76	50.92	49.68	50.00	91,344
12 Jul 16	50.08990 -0.39	50.80	50.04	50.80	69,897
11 Jul 16	50.47990 +1.86	50.88	48.86	48.86	113,271
08 Jul 16	48.61990 +0.33	48.89	48.00	48.25	98,289
07 Jul 16	48.29490 +0.55	48.68	47.73	47.73	120,270
06 Jul 16	47.74500 -0.50	48.12	47.23	47.95	106,959
05 Jul 16	48.24490 -0.75	49.12	47.90	48.80	100,449
04 Jul 16	48.99490 -0.32	49.78	48.70	49.78	80,796
01 Jul 16	49.31490 +0.81	49.31	48.48	48.72	112,983
30 Jun 16	48.49990 -0.15	48.90	48.20	48.69	120,624
29 Jun 16	48.64490 +0.67	48.81	47.58	47.85	180,693
28 Jun 16	47.97500 +0.78	48.74	47.80	48.05	173,247
27 Jun 16	47.19500 -3.41	50.69	46.96	50.44	184,518
24 Jun 16	50.60990 -0.40	51.15	43.00	44.02	472,149
23 Jun 16	51.00990 +1.01	51.26	50.00	50.41	126,159
22 Jun 16	49.99490 -0.44	51.00	49.99	51.00	177,345
21 Jun 16	50.43990 -0.50	51.22	49.97	51.22	141,960
20 Jun 16	50.93990 +1.93	51.06	49.50	49.50	144,492
17 Jun 16	49.00490 -1.19	50.78	48.90	50.78	195,654
16 Jun 16	50.19990 -0.43	50.77	49.71	49.71	110,898
15 Jun 16	50.62990 +0.24	51.27	50.10	50.46	166,929
14 Jun 16	50.38990 -0.36	50.76	49.48	49.98	198,501
13 Jun 16	50.74990 -1.51	51.12	47.50	50.00	377,520
10 Jun 16	52.25990 -1.49	53.79	52.11	53.55	124,608
09 Jun 16	53.74990 -0.26	54.19	53.50	54.18	83,742
08 Jun 16	54.00990 +0.02	54.19	53.34	54.03	120,285
07 Jun 16	53.98990 +0.42	54.20	53.50	54.07	100,005
06 Jun 16	53.56990 -0.03	53.86	53.10	53.60	90,717
03 Jun 16	53.59990 +0.31	54.25	53.09	53.40	171,573
02 Jun 16	53.28990 +0.09	53.50	52.87	53.01	132,705
01 Jun 16	53.19990 +1.04	53.51	52.23	52.23	133,809
31 May 16	52.15990 -0.21	52.50	51.92	52.50	213,333
30 May 16	52.36990 +0.47	52.80	51.63	52.47	116,301
27 May 16	51.89990 +0.12	52.10	51.45	51.58	68,556
26 May 16	51.77990 +0.08	52.42	51.63	51.80	114,144
25 May 16	51.69990 +0.19	52.00	51.41	51.88	102,657
24 May 16	51.50990 +0.01	52.03	50.84	51.62	120,018
23 May 16	51.49990 -0.04	51.78	51.22	51.58	86,394
20 May 16	51.53990 +1.66	52.50	50.50	50.50	310,512
19 May 16	49.87990 -0.25	50.29	49.30	50.14	146,274
18 May 16	50.12990 -0.59	51.20	49.89	50.60	141,927
17 May 16	50.71990 +1.87	50.72	49.29	49.44	209,061
13 May 16	48.84990 +0.35	49.18	47.81	48.22	149,097
12 May 16	48.49490 -0.55	49.31	48.49	48.85	80,385
11 May 16	49.03990 +0.28	49.44	48.60	48.90	83,334
10 May 16	48.75490 +0.68	48.88	47.51	48.50	65,352
09 May 16	48.07990 +0.02	48.76	48.00	48.13	114,744
06 May 16	48.05990 +0.66	48.52	47.21	47.35	183,966
05 May 16	47.40000 +0.40	47.44	46.79	47.21	106,104
04 May 16	47.00000 -0.29	47.39	46.76	46.96	149,532
03 May 16	47.29500 -1.30	48.26	46.69	48.23	253,191
02 May 16	48.59990 -0.20	49.88	48.52	49.00	199,272
29 Apr 16	48.79990 +0.41	49.23	48.41	48.88	127,167
28 Apr 16	48.38990 +0.80	48.69	47.20	47.89	140,361
27 Apr 16	47.59000 +1.60	48.10	45.42	45.93	147,774
26 Apr 16	45.99500 -0.81	47.37	45.83	47.30	88,848
25 Apr 16	46.80500 +0.28	47.04	46.21	46.65	68,529
22 Apr 16	46.52000 +0.31	47.27	45.79	46.24	89,052
21 Apr 16	46.21000 -0.69	46.90	45.80	46.90	72,726
20 Apr 16	46.90000 -0.59	47.72	46.65	47.54	106,044
19 Apr 16	47.49000 +0.21	48.09	46.72	47.88	158,964
18 Apr 16	47.28500 +0.84	47.58	46.00	46.00	147,696
15 Apr 16	46.44500 +0.20	47.10	46.01	46.01	220,866
14 Apr 16	46.24500 +0.98	46.42	45.28	45.81	145,143
13 Apr 16	45.26500 +0.90	45.38	44.78	44.83	179,166
12 Apr 16	44.36500 +0.18	44.56	43.26	44.38	94,257
11 Apr 16	44.19000 +0.05	44.67	43.72	43.90	60,723
08 Apr 16	44.14000 -0.64	45.00	43.96	45.00	74,841
07 Apr 16	44.78000 +0.49	45.40	44.22	44.50	127,572
06 Apr 16	44.29500 +0.59	44.42	43.18	43.78	87,672
05 Apr 16	43.70000 -0.31	43.87	42.80	43.43	101,415
04 Apr 16	44.00500 +0.28	44.62	43.50	43.92	130,410
01 Apr 16	43.73000 +1.28	44.04	41.95	41.95	162,441
31 Mar 16	42.45000 -0.47	44.74	42.16	43.75	317,217
30 Mar 16	42.92000 +0.01	43.74	42.22	43.10	127,500
29 Mar 16	42.90500 +0.82	42.92	41.79	42.56	93,891
24 Mar 16	42.08000 -0.20	42.78	41.81	41.92	91,629
23 Mar 16	42.28000 +0.42	42.44	41.72	41.86	85,398
22 Mar 16	41.86000 +0.49	41.99	40.71	41.33	119,013
21 Mar 16	41.36500 -0.39	41.88	41.10	41.36	148,227
18 Mar 16	41.75500 +1.76	41.88	39.63	39.63	397,041
17 Mar 16	40.00000 -0.53	40.69	39.49	40.66	77,175
16 Mar 16	40.53500 -0.06	40.74	40.11	40.33	73,668
15 Mar 16	40.59000 +0.49	40.69	39.90	40.34	64,170
14 Mar 16	40.10500 +0.81	40.55	39.59	39.85	149,976
11 Mar 16	39.30000 +0.93	39.44	38.51	38.59	100,737
10 Mar 16	38.37000 +0.01	39.78	38.21	38.46	127,338
09 Mar 16	38.35500 -0.28	39.10	38.34	39.10	63,345
08 Mar 16	38.63500 -0.55	39.10	38.10	39.00	110,991
07 Mar 16	39.18500 -0.49	39.74	38.77	39.38	157,188
04 Mar 16	39.68000 +0.25	40.15	39.25	39.25	117,294
03 Mar 16	39.43000 -0.56	40.14	39.37	40.01	106,617
02 Mar 16	39.99000 -0.77	41.01	39.65	40.80	177,066
01 Mar 16	40.76000 +0.81	40.80	39.60	39.60	164,097
29 Feb 16	39.95000 +0.46	40.01	38.60	39.65	146,580
26 Feb 16	39.49000 -0.08	40.15	38.92	39.96	100,206
25 Feb 16	39.57500 +1.29	39.83	38.95	39.04	114,645
24 Feb 16	38.28500 -1.23	39.81	38.00	39.38	215,577
23 Feb 16	39.51500 -0.12	39.89	38.87	39.71	97,509
22 Feb 16	39.63000 -0.39	40.90	39.51	40.20	166,935
19 Feb 16	40.02000 +0.12	40.43	39.08	39.42	187,086
18 Feb 16	39.90500 +0.93	39.90	38.46	39.01	264,273
17 Feb 16	38.97000 +1.50	39.08	37.60	37.92	181,263
16 Feb 16	37.47000 +0.10	38.00	36.47	38.00	222,981
15 Feb 16	37.37000 +1.28	38.85	37.01	38.46	212,319
12 Feb 16	36.09000 +1.81	36.17	34.33	34.50	323,649
11 Feb 16	34.28000 -1.58	35.60	33.54	35.14	336,129
10 Feb 16	35.86000 +0.99	36.47	34.56	34.78	284,232
09 Feb 16	34.86500 -0.12	35.21	33.39	34.01	531,931
08 Feb 16	34.98500 -3.63	38.41	34.77	38.38	425,901
05 Feb 16	38.61000 -2.74	41.15	38.54	40.89	244,959
04 Feb 16	41.35500 -0.68	42.51	40.79	42.51	159,849
03 Feb 16	42.03500 +0.03	42.93	40.66	41.34	189,924
02 Feb 16	42.00000 -0.33	43.67	41.58	43.50	291,402
01 Feb 16	42.32500 +0.38	42.62	41.63	41.94	158,826
29 Jan 16	41.95000 +1.73	41.95	40.47	40.47	195,306
28 Jan 16	40.22000 -1.31	41.47	40.13	41.33	92,847
27 Jan 16	41.53000 +0.25	41.76	40.67	41.30	106,620
26 Jan 16	41.28000 +0.03	41.50	40.25	40.60	150,438
25 Jan 16	41.25000 +0.38	41.53	40.63	41.35	180,687
22 Jan 16	40.87000 +1.53	40.97	39.71	40.50	176,673
21 Jan 16	39.34000 +0.67	39.81	38.54	38.80	152,742
20 Jan 16	38.66500 -1.95	39.72	38.08	39.32	229,080
19 Jan 16	40.62000 +2.67	40.84	38.67	38.67	257,334
18 Jan 16	37.95000 -0.02	38.23	36.70	37.37	368,535
15 Jan 16	37.97500 -2.80	41.07	37.65	40.45	354,618
14 Jan 16	40.77500 -1.80	42.22	40.26	42.20	390,225
13 Jan 16	42.57500 -0.17	43.88	42.47	43.34	157,059
12 Jan 16	42.75000 +0.95	42.88	41.73	42.38	134,166
11 Jan 16	41.80000 -0.20	42.38	40.90	41.39	197,211
08 Jan 16	42.00000 -0.40	43.03	41.36	41.49	389,400
07 Jan 16	42.39500 -1.33	43.49	40.31	41.26	558,274
06 Jan 16	43.72500 -1.07	44.50	43.17	44.05	173,640
05 Jan 16	44.79000 -0.21	45.28	44.06	45.24	190,230
04 Jan 16	45.00000 -1.03	46.24	43.91	45.35	270,909
30 Dec 15	46.02500 +0.17	46.35	45.46	46.33	53,943
29 Dec 15	45.85500 -0.03	47.48	45.78	46.15	240,030
28 Dec 15	45.89000 +0.30	46.04	44.76	45.30	96,321
23 Dec 15	45.59000 +0.64	45.67	44.46	44.97	120,006
22 Dec 15	44.95000 -0.83	46.28	44.35	46.28	129,981
21 Dec 15	45.78500 +0.78	46.61	44.81	45.00	180,498
18 Dec 15	45.00500 +0.32	45.10	43.15	43.92	213,240
17 Dec 15	44.69000 +0.74	45.65	44.44	44.60	123,453
16 Dec 15	43.95000 -0.12	44.65	43.66	44.02	128,115
15 Dec 15	44.07000 +1.56	44.31	42.53	42.88	162,882
14 Dec 15	42.50500 -0.66	43.63	41.78	43.50	136,590
11 Dec 15	43.17000 +0.22	43.60	42.30	42.75	154,212
10 Dec 15	42.94500 -2.02	44.35	42.40	44.35	240,381
09 Dec 15	44.96500 +1.38	45.19	43.57	44.25	217,461
08 Dec 15	43.59000 -1.60	45.75	43.13	45.75	139,803
07 Dec 15	45.18500 +0.38	46.02	44.83	45.80	196,953
04 Dec 15	44.80500 +1.35	44.87	43.29	43.78	165,105
03 Dec 15	43.46000 -0.81	44.49	42.05	44.49	237,723
02 Dec 15	44.27000 +0.76	44.80	43.63	44.05	301,131
01 Dec 15	43.51000 +1.57	43.70	41.44	41.90	556,144
30 Nov 15	41.93500 +0.94	41.94	41.17	41.30	194,835
27 Nov 15	41.00000 +0.32	41.13	40.10	40.57	76,884
26 Nov 15	40.68000 -0.29	41.05	40.48	41.00	61,443
25 Nov 15	40.97500 +0.68	41.02	39.94	39.94	102,273
24 Nov 15	40.29500 -0.23	40.55	39.72	40.55	89,124
23 Nov 15	40.52500 +0.48	40.84	39.74	40.17	91,629
20 Nov 15	40.04500 -0.29	40.58	39.72	40.58	89,565
19 Nov 15	40.33000 -0.73	42.01	40.12	41.56	163,095
18 Nov 15	41.06000 -0.12	41.17	40.54	41.04	94,584
17 Nov 15	41.18000 +0.61	41.39	40.69	41.06	182,208
16 Nov 15	40.57000 +0.59	40.80	39.25	39.53	178,158
13 Nov 15	39.98000 +0.52	40.05	39.33	39.68	128,850
12 Nov 15	39.46000 +0.17	40.21	39.30	39.42	243,801
11 Nov 15	39.29000 -1.31	41.40	38.28	41.06	344,031
10 Nov 15	40.60500 -1.32	42.13	40.44	42.10	294,744
09 Nov 15	41.92500 -0.66	43.04	41.71	42.55	149,514
06 Nov 15	42.58500 +0.26	42.76	41.65	42.42	142,110
05 Nov 15	42.32500 +1.54	42.33	40.92	41.00	137,130
04 Nov 15	40.78500 -0.73	42.00	40.54	42.00	245,085
03 Nov 15	41.51500 +0.38	41.92	40.80	41.60	242,046
02 Nov 15	41.13500 +1.88	41.13	39.15	39.20	364,272
30 Oct 15	39.25000 +2.06	39.81	38.10	38.51	411,768
29 Oct 15	37.19500 +0.33	37.26	36.46	37.00	175,620
28 Oct 15	36.87000 -0.59	37.91	36.30	37.90	224,745
27 Oct 15	37.45500 -0.22	38.12	37.29	37.83	235,689
26 Oct 15	37.68000 -0.49	39.15	37.40	38.81	240,990
23 Oct 15	38.16500 +0.21	38.97	37.99	38.06	171,486
22 Oct 15	37.96000 -1.23	39.35	37.21	39.10	376,065
21 Oct 15	39.18500 +0.39	39.67	38.79	39.04	176,406
20 Oct 15	38.80000 -0.35	39.15	38.52	39.15	178,341
19 Oct 15	39.14500 +1.35	39.27	37.79	37.79	223,719
16 Oct 15	37.79000 +0.49	38.17	37.35	37.35	167,301
15 Oct 15	37.30000 +0.86	37.40	36.76	37.02	162,135
14 Oct 15	36.44000 -0.46	37.12	36.19	36.97	115,164
13 Oct 15	36.90000 -0.79	38.10	36.72	38.10	116,160
12 Oct 15	37.69500 +1.20	37.72	36.90	37.10	217,824
09 Oct 15	36.49500 -0.81	37.87	36.37	37.74	186,882
08 Oct 15	37.30000 +0.30	37.58	36.14	37.30	221,364
07 Oct 15	37.00000 +0.90	38.83	36.05	36.19	569,110
06 Oct 15	36.09500 +0.01	36.69	35.60	36.08	183,747
05 Oct 15	36.08000 +2.62	36.15	34.18	34.29	282,159
02 Oct 15	33.46000 -0.19	33.98	32.99	33.98	150,729
01 Oct 15	33.65000 +0.05	34.65	33.21	34.00	345,507
30 Sep 15	33.60000 +1.92	33.89	31.82	31.98	348,789
29 Sep 15	31.68000 +0.39	31.68	30.29	31.03	173,301
28 Sep 15	31.29000 -0.88	32.22	30.82	31.89	155,994
25 Sep 15	32.16500 +1.59	32.17	30.66	30.66	113,916
24 Sep 15	30.57500 +0.81	30.97	29.86	30.12	168,300
23 Sep 15	29.76500 -0.80	30.53	29.45	30.26	71,085
22 Sep 15	30.56500 -0.69	31.41	30.50	31.10	104,937
21 Sep 15	31.25500 +1.03	31.28	29.71	29.85	80,145
18 Sep 15	30.22000 +0.22	30.32	29.58	30.00	117,444
17 Sep 15	30.00000 +0.20	30.10	29.59	30.10	101,760
16 Sep 15	29.80000 +0.25	29.85	29.40	29.73	129,231
15 Sep 15	29.54500 -0.45	30.15	29.50	30.00	67,323
14 Sep 15	30.00000 +0.20	30.15	29.69	29.69	66,978
11 Sep 15	29.79500 -0.83	31.00	29.64	31.00	143,520
10 Sep 15	30.63000 +0.05	31.24	30.21	30.50	121,347
09 Sep 15	30.58000 +0.14	31.36	30.58	30.90	81,621
08 Sep 15	30.44000 -0.05	31.45	30.31	30.56	127,347
07 Sep 15	30.49000 +0.45	30.55	29.57	30.55	73,488
04 Sep 15	30.03500 -1.15	30.81	29.92	30.74	91,887
03 Sep 15	31.18500 +1.15	31.40	30.16	30.16	121,488
02 Sep 15	30.03000 +0.00	30.20	29.60	30.03	207,654
01 Sep 15	30.03500 -1.14	30.90	29.96	30.68	150,342
31 Aug 15	31.17000 +0.05	31.75	30.87	30.90	155,859
28 Aug 15	31.12000 -0.37	31.75	30.39	31.70	111,774
27 Aug 15	31.49000 +0.49	32.26	31.20	31.90	247,089
26 Aug 15	31.00000 -0.71	31.90	30.83	31.58	231,051
25 Aug 15	31.71000 +2.01	32.50	30.32	30.58	395,727
24 Aug 15	29.70000 -0.06	30.56	27.74	29.13	647,644
21 Aug 15	29.76000 +0.80	30.74	26.82	27.00	811,111
20 Aug 15	28.96500 -1.74	30.50	28.92	30.11	409,038
19 Aug 15	30.70500 -0.94	31.31	30.70	31.27	86,034
18 Aug 15	31.65000 +0.21	32.05	31.15	31.29	111,426
17 Aug 15	31.44000 -0.76	32.59	31.15	32.47	251,742
14 Aug 15	32.20000 -0.18	32.52	32.02	32.34	99,831
13 Aug 15	32.38000 +1.58	32.38	31.07	31.07	219,672
12 Aug 15	30.80000 -1.00	31.52	30.50	31.52	256,083
11 Aug 15	31.79500 -0.22	32.28	31.54	31.74	132,909
10 Aug 15	32.01500 +0.47	32.12	31.15	31.49	103,968
07 Aug 15	31.54000 -0.15	31.69	31.01	31.50	158,727
06 Aug 15	31.69500 -0.22	34.18	31.57	32.10	187,926
05 Aug 15	31.91500 +0.17	32.35	30.58	31.80	367,455
04 Aug 15	31.75000 -0.49	32.30	31.53	32.05	329,028
03 Aug 15	32.23500 -1.45	33.81	32.15	33.56	481,030
31 Jul 15	33.68500 -2.26	34.98	33.51	34.50	546,130
30 Jul 15	35.94500 +0.22	36.00	35.08	36.00	122,664
29 Jul 15	35.72000 +0.10	35.92	35.04	35.92	107,007
28 Jul 15	35.62000 +0.82	36.10	34.50	34.50	202,374
27 Jul 15	34.80000 -1.00	35.85	34.57	35.85	242,961
24 Jul 15	35.80000 +0.23	36.10	35.64	35.80	206,169
23 Jul 15	35.57000 -0.16	36.31	35.53	36.03	178,128
22 Jul 15	35.73000 -0.35	36.24	35.42	35.99	182,994
21 Jul 15	36.08000 -0.46	36.95	35.61	36.45	316,548
20 Jul 15	36.54000 +0.23	37.00	36.20	36.65	248,874
17 Jul 15	36.31500 +0.47	37.00	35.08	36.40	364,458
16 Jul 15	35.84500 +0.35	37.79	34.75	36.00	567,100
15 Jul 15	35.49000 +1.49	35.49	33.81	34.20	240,288
14 Jul 15	34.00000 -0.74	35.10	33.63	34.80	279,213
13 Jul 15	34.74500 +1.83	36.43	33.28	33.33	721,108
10 Jul 15	32.91000 +2.34	32.91	30.81	30.83	461,526
09 Jul 15	30.56500 +0.38	30.96	30.00	30.00	152,298
08 Jul 15	30.18500 -0.10	30.66	29.60	30.39	193,647
07 Jul 15	30.28500 -1.01	31.50	30.28	31.49	213,732
06 Jul 15	31.30000 +1.93	31.44	29.01	29.01	288,501
03 Jul 15	29.36500 -0.39	29.73	28.76	29.50	102,453
02 Jul 15	29.75000 -0.75	31.25	29.22	31.10	202,830
01 Jul 15	30.50000 +1.63	31.70	30.00	31.40	416,478
30 Jun 15	28.87000 -82.53	29.99	28.20	28.81	316,764
29 Jun 15	111.39990 -2.40	114.65	109.50	111.95	248,244
26 Jun 15	113.79990 -1.30	115.40	113.15	115.00	95,676
25 Jun 15	115.09980 +1.20	115.10	112.95	112.95	121,488
24 Jun 15	113.89980 -1.70	116.70	113.90	116.55	136,740
23 Jun 15	115.59990 +0.85	116.15	114.75	114.90	131,124
22 Jun 15	114.75000 +4.75	114.75	111.25	112.20	155,160
19 Jun 15	109.99980 -1.45	112.20	109.00	109.85	352,584
18 Jun 15	111.45000 +1.15	112.20	109.50	110.45	252,156
17 Jun 15	110.29980 +1.80	110.50	108.25	108.40	303,396
16 Jun 15	108.49980 +0.50	109.50	106.90	107.50	190,080
15 Jun 15	108.00000 +0.80	108.50	106.65	106.90	151,080
12 Jun 15	107.19990 +0.30	107.70	105.10	106.20	206,496
11 Jun 15	106.89990 -3.10	109.50	105.40	109.05	228,192
10 Jun 15	109.99980 +3.30	110.00	105.55	105.55	187,956
09 Jun 15	106.69980 -3.15	109.50	105.40	108.85	258,768
08 Jun 15	109.84980 -2.65	113.95	109.85	113.75	139,824
05 Jun 15	112.50000 -1.50	114.35	111.10	114.00	250,500
04 Jun 15	114.00000 -1.00	115.80	113.90	115.80	136,572
03 Jun 15	114.99990 -0.05	116.45	112.15	114.75	232,692
02 Jun 15	115.05000 +0.00	116.50	114.10	114.70	170,436
01 Jun 15	115.05000 -0.60	118.25	114.65	116.00	125,352
29 May 15	115.65000 -0.65	118.60	115.10	117.55	167,508
28 May 15	116.29980 -0.20	119.50	116.20	116.50	200,424
27 May 15	116.49990 +3.90	117.35	113.85	113.95	184,524
26 May 15	112.59990 -1.80	115.70	112.10	114.20	146,664
22 May 15	114.39990 -1.10	115.60	114.40	115.50	198,600
21 May 15	115.50000 +0.90	115.50	113.00	113.60	122,016
20 May 15	114.60000 -0.85	116.95	114.00	114.65	198,408
19 May 15	115.44990 +5.80	115.45	109.05	109.05	391,368
18 May 15	109.65000 -0.60	111.00	107.30	110.20	208,332
15 May 15	110.25000 -2.75	113.65	110.00	113.20	91,176
14 May 15	112.99980 +1.70	113.00	110.60	110.60	88,620
13 May 15	111.30000 -1.75	115.10	110.75	113.90	141,432
12 May 15	113.04990 -4.30	115.55	110.60	115.55	248,592
11 May 15	117.34980 +3.60	119.00	111.90	113.90	304,092
08 May 15	113.74980 +3.20	115.40	112.55	113.80	141,408
07 May 15	110.55000 -4.30	114.25	110.55	113.90	269,148
06 May 15	114.84990 +4.35	115.30	110.70	110.70	375,660
05 May 15	110.49990 -4.95	115.65	110.50	114.05	298,344
04 May 15	115.44990 -0.70	116.65	113.55	116.45	159,504
30 Apr 15	116.14980 +5.95	116.30	105.50	111.50	394,728
29 Apr 15	110.19990 -2.35	113.15	110.10	112.20	118,284
28 Apr 15	112.54980 +0.10	113.00	111.05	111.50	117,348
27 Apr 15	112.44990 +1.20	112.80	111.10	111.95	97,332
24 Apr 15	111.24990 +0.25	111.80	110.05	110.70	90,432
23 Apr 15	111.00000 -1.00	112.35	110.85	112.35	107,976
22 Apr 15	111.99990 +0.50	112.40	111.45	111.50	136,500
21 Apr 15	111.49980 +0.20	113.85	110.75	112.75	99,756
20 Apr 15	111.30000 +2.40	112.05	108.25	108.35	142,464
17 Apr 15	108.90000 -2.85	112.30	108.90	111.00	209,628
16 Apr 15	111.75000 -2.60	113.90	109.10	113.65	281,748
15 Apr 15	114.34980 -0.70	115.40	113.75	115.00	109,944
14 Apr 15	115.05000 -0.90	116.25	114.20	116.00	139,104
13 Apr 15	115.95000 -1.45	118.70	115.95	118.00	145,764
10 Apr 15	117.39990 +4.30	117.40	113.60	113.60	160,692
09 Apr 15	113.10000 -0.30	115.50	112.25	113.95	361,908
08 Apr 15	113.40000 -6.20	119.50	113.40	118.50	344,076
07 Apr 15	119.59980 +1.00	122.90	118.60	119.60	198,588
02 Apr 15	118.59990 -6.60	125.90	118.35	125.00	266,364
01 Apr 15	125.19990 +4.60	125.85	120.55	121.30	231,300
31 Mar 15	120.60000 -6.40	128.00	120.60	128.00	274,512
30 Mar 15	126.99990 +4.85	127.35	120.85	120.85	222,516
27 Mar 15	122.14980 -2.35	125.40	121.80	125.40	140,184
26 Mar 15	124.50000 +0.65	125.15	117.40	122.55	305,376
25 Mar 15	123.84990 +0.35	124.40	122.40	124.00	117,540
24 Mar 15	123.49980 +1.70	123.50	120.30	120.45	132,252
23 Mar 15	121.80000 -2.65	125.55	120.05	125.55	110,988
20 Mar 15	124.44990 +0.95	127.00	123.95	125.15	636,961
19 Mar 15	123.49980 +1.10	125.10	122.30	124.15	172,692
18 Mar 15	122.40000 -4.15	127.65	118.20	127.00	458,952
17 Mar 15	126.54990 -4.75	132.00	125.20	132.00	425,004
16 Mar 15	131.29980 +4.30	132.30	126.90	126.90	385,068
13 Mar 15	126.99990 +3.65	127.00	124.10	124.75	288,984
12 Mar 15	123.34980 +0.05	123.90	120.05	123.80	141,552
11 Mar 15	123.30000 -2.00	127.00	122.30	125.30	192,144
10 Mar 15	125.29980 +5.75	125.30	119.00	119.40	241,560
09 Mar 15	119.55000 -0.95	121.50	117.65	120.70	93,132
06 Mar 15	120.49980 +2.45	120.50	117.25	120.35	153,240
05 Mar 15	118.05000 +3.05	119.15	115.00	115.00	194,616
04 Mar 15	114.99990 +0.65	115.30	109.00	113.60	194,436
03 Mar 15	114.34980 -1.55	116.75	113.00	116.75	149,988
02 Mar 15	115.89990 -1.45	117.50	115.00	117.00	295,560
27 Feb 15	117.34980 +2.45	118.00	113.70	115.00	203,796
26 Feb 15	114.90000 +2.10	115.00	111.20	113.10	247,200
25 Feb 15	112.80000 -0.90	113.90	111.50	113.40	146,364
24 Feb 15	113.70000 +0.00	114.00	110.75	114.00	232,692
23 Feb 15	113.70000 +1.15	114.30	111.95	113.70	133,080
20 Feb 15	112.54980 -2.40	114.30	111.30	114.30	141,960
19 Feb 15	114.94980 +3.65	114.95	111.10	112.00	205,716
18 Feb 15	111.30000 +0.50	114.15	108.95	112.05	254,964
17 Feb 15	110.79990 +2.65	112.55	107.20	107.50	156,516
16 Feb 15	108.15000 -0.85	109.60	107.10	109.60	62,904
13 Feb 15	108.99990 +3.00	111.50	106.30	106.30	242,472
12 Feb 15	105.99990 +2.65	107.00	103.15	103.20	156,288
11 Feb 15	103.35000 +0.25	104.15	101.95	104.10	161,412
10 Feb 15	103.09980 +4.23	104.65	99.33	99.39	198,372
09 Feb 15	98.86980 -5.13	102.85	98.30	102.85	234,984
06 Feb 15	103.99980 -0.30	105.00	103.35	105.00	105,720
05 Feb 15	104.29980 +1.30	105.00	102.95	102.95	190,176
04 Feb 15	102.99990 +1.80	104.10	100.60	100.90	241,032
03 Feb 15	101.19990 +2.20	104.15	98.25	98.50	589,225
02 Feb 15	99.00000 +6.45	99.46	93.53	93.58	781,717
30 Jan 15	92.55000 +4.17	93.55	88.02	88.99	359,100
29 Jan 15	88.38000 +2.13	88.38	86.00	86.00	98,976
28 Jan 15	86.25000 +1.60	87.98	85.30	85.37	120,084
27 Jan 15	84.64980 -0.43	85.64	83.06	84.38	157,620
26 Jan 15	85.08000 +2.39	86.21	79.61	81.30	356,688
23 Jan 15	82.68990 -0.75	86.48	82.50	83.51	247,908
22 Jan 15	83.43990 +1.36	84.53	82.26	82.79	103,080
21 Jan 15	82.08000 -2.23	85.30	82.08	84.11	122,532
20 Jan 15	84.30990 -3.19	88.28	84.31	88.22	119,892
19 Jan 15	87.49980 +0.13	88.88	86.83	87.50	75,960
16 Jan 15	87.36990 -1.13	89.00	86.09	89.00	147,432
15 Jan 15	88.50000 +2.33	89.48	86.18	86.18	86,040
14 Jan 15	86.16990 -1.33	88.63	86.17	87.74	88,320
13 Jan 15	87.49980 +0.36	90.40	87.40	87.80	177,468
12 Jan 15	87.13980 +0.14	89.39	86.00	87.79	321,780
09 Jan 15	87.00000 -1.75	89.00	86.49	88.40	133,344
08 Jan 15	88.74990 +4.68	88.75	83.00	83.03	94,560
07 Jan 15	84.06990 -1.04	86.00	84.07	85.74	38,424
06 Jan 15	85.11000 -0.58	86.41	85.11	86.40	38,064
05 Jan 15	85.68990 -1.49	89.00	85.62	87.18	166,668
02 Jan 15	87.18000 +3.57	88.32	83.00	83.00	144,588
30 Dec 14	83.61000 +0.07	84.95	82.56	82.82	90,768
29 Dec 14	83.53980 -0.95	84.43	82.76	84.37	74,028
23 Dec 14	84.48990 +0.22	84.76	83.53	83.80	29,976
22 Dec 14	84.27000 +0.01	84.94	83.88	83.88	93,420
19 Dec 14	84.25980 +0.28	84.85	82.75	84.00	166,212
18 Dec 14	83.97990 +1.54	84.66	83.38	84.00	148,584
17 Dec 14	82.44000 +2.37	82.44	79.70	80.00	45,276
16 Dec 14	80.07000 +0.22	80.10	78.30	79.00	84,288
15 Dec 14	79.84980 -0.39	80.51	79.11	80.00	123,096
12 Dec 14	80.23980 -0.05	81.16	78.70	80.74	91,500
11 Dec 14	80.28990 +0.04	80.80	78.11	80.20	124,992
10 Dec 14	80.25000 -0.83	81.94	80.20	80.43	79,152
09 Dec 14	81.07980 -3.62	84.89	80.99	84.28	96,972
08 Dec 14	84.69990 +0.58	85.00	84.12	84.13	36,960
05 Dec 14	84.12000 +0.66	84.72	82.07	83.98	129,576
04 Dec 14	83.46000 -1.54	85.00	83.40	85.00	149,112
03 Dec 14	84.99990 +1.54	85.50	82.50	83.99	370,020
02 Dec 14	83.46000 +2.05	83.83	80.11	81.28	90,792
01 Dec 14	81.40980 +1.41	81.41	79.05	79.05	74,388
28 Nov 14	79.99980 +0.00	80.00	77.21	79.32	136,956
27 Nov 14	79.99980 +0.88	80.00	79.29	80.00	89,208
26 Nov 14	79.11990 +2.12	79.82	76.34	76.34	84,936
25 Nov 14	76.99980 -2.26	80.86	77.00	78.94	198,612
24 Nov 14	79.26000 -1.74	81.70	79.15	81.61	85,428
21 Nov 14	81.00000 +0.20	81.39	79.51	79.86	32,676
20 Nov 14	80.79990 -1.04	82.17	80.14	81.85	31,824
19 Nov 14	81.84000 +0.49	82.85	80.26	80.50	76,884
18 Nov 14	81.34980 +2.41	81.53	79.00	79.00	53,484
17 Nov 14	78.93990 -0.43	79.47	78.04	78.86	44,724
14 Nov 14	79.36980 +0.89	79.47	78.72	78.72	26,916
13 Nov 14	78.48000 +0.03	79.72	78.03	78.03	34,440
12 Nov 14	78.45000 -0.37	80.00	77.89	79.69	80,652
11 Nov 14	78.81990 -1.39	80.95	78.64	80.67	56,700
10 Nov 14	80.20980 +1.56	80.62	79.00	79.92	62,868
07 Nov 14	78.64980 -4.15	82.87	78.55	82.81	91,740
06 Nov 14	82.80000 +1.09	82.80	81.23	81.23	83,340
05 Nov 14	81.70980 +1.30	82.00	80.10	81.00	107,628
04 Nov 14	80.40990 -0.12	81.46	79.85	80.82	118,884
03 Nov 14	80.52990 +1.15	81.55	78.77	79.00	170,868
31 Oct 14	79.38000 +0.98	79.81	78.46	78.54	130,800
30 Oct 14	78.39990 +1.74	79.89	76.42	78.60	127,548
29 Oct 14	76.65990 +0.83	77.05	74.66	75.08	130,080
28 Oct 14	75.82980 -2.23	78.00	75.83	77.96	102,492
27 Oct 14	78.06000 -1.26	79.88	77.89	79.00	102,168
24 Oct 14	79.32000 -3.99	82.76	79.04	82.20	202,860
23 Oct 14	83.31000 +0.78	83.99	81.70	81.70	75,780
22 Oct 14	82.53000 +1.13	83.77	81.35	81.99	119,184
21 Oct 14	81.39990 +2.73	81.70	76.66	77.85	177,708
20 Oct 14	78.66990 -4.04	83.38	78.15	82.70	212,196
17 Oct 14	82.71000 +8.21	82.71	75.18	75.50	589,441
16 Oct 14	74.49990 +4.27	74.80	69.11	69.66	423,960
15 Oct 14	70.23000 -1.04	71.85	70.00	71.68	102,912
14 Oct 14	71.26980 +1.27	71.27	69.00	69.11	178,344
13 Oct 14	69.99990 -0.53	70.65	69.00	69.77	244,800
10 Oct 14	70.53000 -2.40	72.00	69.00	71.65	245,364
09 Oct 14	72.93000 -2.07	76.94	71.48	76.59	166,188
08 Oct 14	75.00000 -0.50	75.50	73.33	75.50	177,132
07 Oct 14	75.49980 -3.70	78.55	74.48	78.55	182,004
06 Oct 14	79.20000 +2.44	80.51	77.76	77.85	91,884
02 Oct 14	76.75980 -1.87	79.02	76.76	79.02	61,824
01 Oct 14	78.63000 +2.33	79.24	76.61	76.89	99,024
30 Sep 14	76.29990 +0.83	76.89	74.96	75.46	170,484
29 Sep 14	75.46980 -2.91	79.20	74.98	78.97	228,192
26 Sep 14	78.37980 -2.04	80.00	76.85	80.00	126,228
25 Sep 14	80.41980 -1.03	81.85	80.00	81.50	49,752
24 Sep 14	81.45000 +0.35	81.94	80.74	80.97	46,584
23 Sep 14	81.09990 -2.03	83.54	80.00	82.77	127,536
22 Sep 14	83.13000 +0.14	83.50	82.48	83.47	41,640
19 Sep 14	82.98990 +0.15	82.99	82.00	82.13	49,968
18 Sep 14	82.83990 -0.27	83.30	81.87	83.30	63,816
17 Sep 14	83.10990 +0.93	83.70	82.63	82.89	85,272
16 Sep 14	82.17990 -1.82	83.52	81.57	83.28	120,648
15 Sep 14	84.00000 +0.00	84.49	83.64	84.47	33,288
12 Sep 14	84.00000 +0.26	84.48	83.39	83.60	75,528
11 Sep 14	83.73990 -0.23	84.45	83.46	84.45	36,924
10 Sep 14	83.97000 -0.33	83.97	82.49	83.57	59,676
09 Sep 14	84.30000 +0.50	84.87	83.55	83.96	169,896
08 Sep 14	83.79990 +1.24	84.81	82.00	83.45	265,944
05 Sep 14	82.56000 +0.46	83.62	82.00	82.00	139,608
04 Sep 14	82.09980 +1.56	82.38	80.50	80.50	165,984
03 Sep 14	80.53980 +1.36	81.20	79.13	79.50	392,016
02 Sep 14	79.17990 +0.91	80.80	77.92	78.53	132,348
01 Sep 14	78.27000 +0.05	78.89	77.32	78.89	84,000
29 Aug 14	78.21990 -0.76	78.80	76.44	78.38	128,340
28 Aug 14	78.97980 +0.98	79.00	77.55	78.85	113,232
27 Aug 14	78.00000 +1.73	79.38	75.61	76.00	170,460
26 Aug 14	76.26990 -0.17	76.27	74.67	75.78	164,508
25 Aug 14	76.44000 +2.64	76.44	73.63	73.63	152,832
22 Aug 14	73.80000 +2.35	74.50	71.10	71.13	102,528
21 Aug 14	71.44980 +0.12	72.00	70.60	71.27	125,556
20 Aug 14	71.32980 -0.66	72.12	71.07	72.07	51,780
19 Aug 14	71.98980 +0.04	72.44	71.24	72.44	54,024
18 Aug 14	71.94990 +1.14	71.95	70.81	71.42	46,152
15 Aug 14	70.80990 -0.82	72.38	70.40	72.25	48,612
14 Aug 14	71.62980 -0.61	72.48	70.30	71.89	92,004
13 Aug 14	72.24000 -1.16	74.00	71.07	74.00	82,764
12 Aug 14	73.39980 -0.55	74.57	72.47	74.14	164,496
11 Aug 14	73.95000 +4.20	74.28	68.43	69.08	259,488
08 Aug 14	69.75000 -4.87	74.36	68.81	73.98	486,877
07 Aug 14	74.61990 -0.47	75.74	73.92	75.56	108,468
06 Aug 14	75.09000 -0.41	75.79	74.41	74.98	139,632
05 Aug 14	75.49980 +2.00	75.80	73.50	73.50	123,564
04 Aug 14	73.50000 -0.24	74.00	72.50	73.53	99,048
01 Aug 14	73.74000 -1.56	75.88	73.10	75.88	178,116
31 Jul 14	75.30000 -1.02	77.60	75.20	77.21	281,256
30 Jul 14	76.32000 -1.99	79.56	76.14	79.22	179,136
29 Jul 14	78.30990 +2.06	78.31	75.95	76.48	202,584
28 Jul 14	76.24980 +2.25	77.00	74.74	74.80	231,852
25 Jul 14	73.99980 -0.15	74.20	73.70	74.20	46,248
24 Jul 14	74.14980 +0.76	74.24	72.78	73.98	124,548
23 Jul 14	73.38990 +1.59	74.53	71.12	71.90	76,776
22 Jul 14	71.79990 +0.57	71.90	71.25	71.74	80,664
21 Jul 14	71.22990 +0.86	71.67	69.91	69.93	66,048
18 Jul 14	70.36980 -1.21	71.37	70.21	71.03	46,632
17 Jul 14	71.58000 -0.17	71.75	71.02	71.75	31,884
16 Jul 14	71.74980 +0.35	71.75	70.79	70.83	75,780
15 Jul 14	71.40000 +0.10	71.68	70.70	71.60	134,940
14 Jul 14	71.29980 +0.19	71.60	70.83	71.05	97,128
11 Jul 14	71.10990 +1.90	71.38	68.33	69.42	115,452
10 Jul 14	69.21000 +0.21	69.21	68.00	68.53	117,648
09 Jul 14	69.00000 -0.56	69.99	68.50	69.49	42,648
08 Jul 14	69.55980 +1.03	69.56	67.89	68.50	117,048
07 Jul 14	68.52990 -0.86	69.53	67.89	69.52	94,164
04 Jul 14	69.39000 -1.04	70.77	69.09	70.52	121,092
03 Jul 14	70.42980 +0.21	70.68	69.01	70.67	61,248
02 Jul 14	70.21980 -0.58	70.80	69.95	70.80	60,372
01 Jul 14	70.80000 +0.29	70.89	70.17	70.22	38,784
30 Jun 14	70.50990 -0.46	71.00	70.50	70.95	37,320
27 Jun 14	70.96980 -0.33	71.79	70.61	71.77	57,744
26 Jun 14	71.29980 -0.15	71.80	70.56	71.80	155,748
25 Jun 14	71.44980 +0.25	71.72	70.51	71.22	157,608
24 Jun 14	71.19990 -0.30	71.60	70.81	71.28	71,952
23 Jun 14	71.49990 -0.06	71.77	70.56	71.50	101,400
20 Jun 14	71.55990 -0.24	71.70	71.04	71.18	104,688
19 Jun 14	71.79990 +1.66	71.85	70.74	70.74	147,732
18 Jun 14	70.14000 +1.04	70.56	69.29	69.47	158,496
17 Jun 14	69.09990 +0.16	69.30	68.49	69.00	82,656
16 Jun 14	68.94000 -0.90	69.96	67.35	69.84	224,424
13 Jun 14	69.84000 -0.68	70.78	69.65	70.78	57,804
12 Jun 14	70.51980 +0.77	70.90	69.12	69.66	176,724
11 Jun 14	69.75000 -1.25	70.90	68.90	70.85	133,428
10 Jun 14	70.99980 -0.85	71.59	70.70	71.50	116,256
09 Jun 14	71.85000 +2.00	72.00	69.78	69.94	166,440
06 Jun 14	69.84990 +0.25	69.90	69.30	69.69	107,172
05 Jun 14	69.60000 +0.20	69.70	69.02	69.55	131,688
04 Jun 14	69.39990 +0.25	69.68	68.94	69.00	127,200
03 Jun 14	69.15000 -0.35	70.00	68.68	70.00	153,000
02 Jun 14	69.49980 -0.49	70.05	69.00	69.99	267,924
30 May 14	69.99000 +0.49	70.20	69.61	69.90	170,028
29 May 14	69.49980 +0.00	69.70	69.00	69.50	125,880
28 May 14	69.49980 +0.00	69.90	69.24	69.80	179,424
27 May 14	69.49980 +0.72	69.50	68.68	69.00	231,732
26 May 14	68.77980 +0.05	69.90	68.11	69.90	357,528
23 May 14	68.73000 +3.04	70.00	65.29	65.29	368,580
22 May 14	65.68980 +0.38	66.02	64.96	65.60	116,952
21 May 14	65.31000 +0.71	65.75	64.00	64.00	69,144
20 May 14	64.59990 +0.10	65.53	64.28	64.86	100,296
19 May 14	64.50000 -0.47	65.52	64.30	64.89	68,088
16 May 14	64.96980 -0.54	65.66	64.59	65.60	165,444
15 May 14	65.50980 -0.86	66.70	65.51	66.26	97,500
14 May 14	66.36990 -0.17	66.79	66.03	66.08	67,020
13 May 14	66.54000 +1.41	67.33	65.25	65.93	156,708
12 May 14	65.13000 +0.01	65.85	65.02	65.50	99,048
09 May 14	65.11980 -0.66	66.00	64.96	65.80	116,076
08 May 14	65.77980 +1.51	65.91	64.82	64.82	288,984
07 May 14	64.26990 -0.23	64.61	63.84	64.55	134,148
06 May 14	64.50000 +0.20	64.50	64.00	64.40	125,412
05 May 14	64.29990 +1.00	64.55	63.61	64.06	176,280
02 May 14	63.30000 +0.65	63.92	62.94	63.13	132,792
30 Apr 14	62.64990 +2.71	63.41	60.60	60.60	309,612
29 Apr 14	59.94000 -0.59	60.90	59.90	60.75	48,276
28 Apr 14	60.52980 +1.78	60.60	59.00	59.00	89,160
25 Apr 14	58.74990 -1.01	59.81	58.75	59.78	29,472
24 Apr 14	59.76000 -0.69	60.58	58.83	60.03	102,420
23 Apr 14	60.45000 -0.52	61.00	60.11	60.48	87,948
22 Apr 14	60.96990 +0.32	60.98	60.29	60.65	143,964
17 Apr 14	60.64980 +2.65	60.65	58.17	58.17	63,720
16 Apr 14	57.99990 -0.16	58.84	58.00	58.28	71,616
15 Apr 14	58.15980 -0.95	59.64	58.16	59.64	79,044
14 Apr 14	59.10990 -0.73	59.94	58.75	59.81	116,448
11 Apr 14	59.83980 -0.41	60.04	59.12	59.99	113,472
10 Apr 14	60.24990 -0.65	60.99	59.49	60.99	213,588
09 Apr 14	60.90000 +0.46	61.00	59.62	61.00	168,780
08 Apr 14	60.43980 +0.19	60.45	59.88	60.25	81,204
07 Apr 14	60.24990 -0.75	60.80	59.86	60.32	73,524
04 Apr 14	60.99990 +0.30	61.00	60.21	60.21	87,972
03 Apr 14	60.69990 +0.56	60.80	60.32	60.45	126,432
02 Apr 14	60.13980 +0.13	60.49	59.91	60.11	115,428
01 Apr 14	60.00990 +0.01	60.40	59.35	60.40	67,536
31 Mar 14	60.00000 -0.07	60.59	59.64	60.10	290,928
28 Mar 14	60.06990 +3.71	60.40	57.40	57.48	672,265
27 Mar 14	56.35980 +0.26	56.50	55.53	55.99	64,368
26 Mar 14	56.10000 -0.36	57.50	56.10	56.91	97,404
25 Mar 14	56.46000 +0.88	56.46	55.50	55.50	54,360
24 Mar 14	55.57980 +0.05	55.60	54.99	55.30	110,244
21 Mar 14	55.53000 +0.29	56.24	55.24	55.24	91,380
20 Mar 14	55.23990 -2.35	57.59	55.01	57.50	168,324
19 Mar 14	57.58980 +1.14	58.05	56.45	56.45	219,180
18 Mar 14	56.44980 +0.40	56.53	56.15	56.25	389,436
17 Mar 14	56.04990 +0.40	56.12	55.54	55.76	110,940
14 Mar 14	55.65000 +0.59	56.13	54.37	54.55	177,876
13 Mar 14	55.05990 +0.06	55.17	54.56	54.56	50,988
12 Mar 14	54.99990 -0.40	55.48	54.80	55.48	300,120
11 Mar 14	55.39980 +0.05	55.60	55.00	55.00	50,424
10 Mar 14	55.35000 -0.51	55.61	55.01	55.50	82,476
07 Mar 14	55.86000 -0.04	56.83	55.57	56.17	164,844
06 Mar 14	55.89990 +0.30	56.00	55.69	55.75	130,200
05 Mar 14	55.59990 +0.60	55.74	54.73	54.73	68,760
04 Mar 14	54.99990 +0.61	55.43	53.95	53.95	138,216
03 Mar 14	54.39000 -0.61	54.72	53.58	54.72	77,700
28 Feb 14	54.99990 +0.12	55.18	54.27	54.44	102,876
27 Feb 14	54.87990 -0.72	55.65	54.41	55.60	55,332
26 Feb 14	55.59990 -0.05	55.65	55.40	55.40	25,308
25 Feb 14	55.65000 +0.26	55.70	55.22	55.22	52,956
24 Feb 14	55.38990 +0.23	55.76	55.39	55.45	187,716
21 Feb 14	55.15980 +1.41	55.74	53.58	53.75	167,688
20 Feb 14	53.74980 +0.07	53.75	53.21	53.65	21,960
19 Feb 14	53.67990 -0.07	53.80	53.65	53.75	146,400
18 Feb 14	53.74980 +0.15	53.80	53.55	53.55	189,336
17 Feb 14	53.59980 +0.07	53.75	53.30	53.60	52,572
14 Feb 14	53.52990 +0.03	53.80	53.11	53.50	64,812
13 Feb 14	53.49990 +0.00	54.03	53.29	53.90	85,464
12 Feb 14	53.49990 +0.65	54.14	53.00	53.00	352,776
11 Feb 14	52.84980 +0.34	53.03	52.50	52.82	123,060
10 Feb 14	52.50990 -0.34	53.04	52.51	52.85	102,768
07 Feb 14	52.84980 +0.01	52.90	52.55	52.58	96,732
06 Feb 14	52.83990 +0.11	52.85	52.34	52.85	27,288
05 Feb 14	52.72980 -0.22	53.02	52.19	52.53	56,844
04 Feb 14	52.95000 -0.05	53.09	52.42	53.09	139,716
03 Feb 14	52.99980 +0.25	53.20	52.72	53.20	102,936
31 Jan 14	52.74990 +0.15	53.30	52.16	52.18	258,048
30 Jan 14	52.59990 +0.10	52.93	52.36	52.50	195,480
29 Jan 14	52.50000 -0.10	52.90	52.50	52.90	117,780
28 Jan 14	52.59990 +0.25	52.99	51.90	51.93	183,540
27 Jan 14	52.35000 -1.37	53.91	52.11	53.50	149,484
24 Jan 14	53.71980 -1.62	55.56	53.72	54.98	131,316
23 Jan 14	55.33980 -0.34	56.00	55.34	55.70	219,600
22 Jan 14	55.68000 +0.06	56.00	55.15	56.00	78,240
21 Jan 14	55.62000 -0.43	56.02	54.33	56.00	250,476
20 Jan 14	56.04990 -0.30	56.40	55.87	56.00	90,888
17 Jan 14	56.34990 +0.72	56.35	55.57	55.79	140,388
16 Jan 14	55.62990 -0.37	56.00	55.37	56.00	71,064
15 Jan 14	55.99980 +0.90	57.30	55.49	55.54	291,396
14 Jan 14	55.09980 +0.35	55.10	53.93	54.22	294,924
13 Jan 14	54.75000 +1.05	55.00	53.50	54.00	396,792
10 Jan 14	53.70000 +1.00	53.70	52.49	53.00	281,700
09 Jan 14	52.69980 -0.30	53.00	51.81	52.85	190,692
08 Jan 14	52.99980 -0.10	53.40	52.77	53.40	64,332
07 Jan 14	53.10000 +2.65	53.39	50.52	50.60	214,524
06 Jan 14	50.44980 -0.14	50.60	50.29	50.60	10,476
03 Jan 14	50.58990 +0.21	50.60	49.20	50.60	53,700
02 Jan 14	50.37990 +0.06	51.17	50.35	50.35	36,024
30 Dec 13	50.31990 +0.12	50.33	49.77	50.00	14,640
27 Dec 13	50.19990 +0.15	51.29	49.65	49.65	71,712
23 Dec 13	50.04990 +0.34	50.45	49.71	49.71	97,656
20 Dec 13	49.71480 -0.19	50.44	49.71	49.99	103,968
19 Dec 13	49.89990 +0.40	50.00	49.40	49.49	120,756
18 Dec 13	49.50000 +0.50	49.50	48.82	49.19	118,692
17 Dec 13	48.99990 -0.50	49.80	48.71	49.50	93,612
16 Dec 13	49.50000 +0.54	49.80	48.44	49.00	131,844
13 Dec 13	48.96000 -0.24	49.40	48.73	49.38	47,892
12 Dec 13	49.20000 -0.20	49.40	49.00	49.25	99,660
11 Dec 13	49.39980 -0.34	49.67	49.19	49.31	34,068
10 Dec 13	49.73490 -0.06	49.73	49.08	49.57	33,588
09 Dec 13	49.79490 +0.31	49.92	49.22	49.37	25,284
06 Dec 13	49.48980 +0.60	49.50	48.35	49.11	59,868
05 Dec 13	48.88980 -0.90	49.70	48.89	49.70	42,792
04 Dec 13	49.78980 -0.10	49.90	49.46	49.90	87,120
03 Dec 13	49.89000 -0.41	50.40	49.61	50.40	45,888
02 Dec 13	50.29980 +0.13	50.40	50.20	50.20	29,328
29 Nov 13	50.16990 +0.43	50.17	49.70	49.70	26,688
28 Nov 13	49.73490 -0.25	50.76	49.73	50.00	136,464
27 Nov 13	49.98990 +0.02	50.00	49.73	50.00	65,568
26 Nov 13	49.96500 +0.43	49.97	49.47	49.54	43,356
25 Nov 13	49.53990 +0.05	49.75	48.86	49.75	25,944
22 Nov 13	49.48980 -0.26	49.71	48.44	49.68	60,516
21 Nov 13	49.74990 -0.25	49.94	49.56	49.56	35,076
20 Nov 13	49.99980 -0.50	50.74	50.00	50.60	33,768
19 Nov 13	50.49990 -0.50	51.05	50.43	51.05	101,460
18 Nov 13	51.00000 -0.50	51.65	50.71	51.33	54,672
15 Nov 13	51.49980 +0.10	51.80	51.16	51.60	104,160
14 Nov 13	51.39990 +0.40	51.80	50.89	51.60	87,564
13 Nov 13	51.00000 +0.80	52.25	50.07	50.40	362,592
12 Nov 13	50.19990 -0.24	50.40	49.86	50.39	32,988
11 Nov 13	50.43990 +0.69	50.44	49.76	49.80	87,192
08 Nov 13	49.74990 -0.24	49.90	49.13	49.80	72,996
07 Nov 13	49.98990 +0.40	50.10	49.31	49.67	75,576
06 Nov 13	49.58490 +0.16	49.62	48.95	49.45	62,904
05 Nov 13	49.42980 -0.57	49.87	48.39	49.68	55,092
04 Nov 13	49.99500 +0.47	50.89	49.10	49.89	96,684
01 Nov 13	49.52490 +0.89	49.52	48.35	48.35	31,632
31 Oct 13	48.63000 +0.60	49.18	48.50	48.70	41,148
30 Oct 13	48.03000 -0.70	48.79	48.00	48.79	24,156
29 Oct 13	48.72990 +0.70	48.73	47.48	47.84	40,080
28 Oct 13	48.03480 -0.39	48.50	47.20	48.38	96,972
25 Oct 13	48.42480 +0.42	48.42	47.55	47.85	51,804
24 Oct 13	48.00000 +0.00	48.40	47.51	48.36	42,348
23 Oct 13	48.00000 +2.03	48.59	45.79	45.79	89,724
22 Oct 13	45.97500 +1.39	45.97	44.50	44.50	126,348
21 Oct 13	44.58000 +0.41	44.81	44.33	44.55	335,568
18 Oct 13	44.16990 +0.21	44.23	43.79	43.94	52,284
17 Oct 13	43.95990 -0.05	44.60	43.56	44.00	44,496
16 Oct 13	44.00490 -0.49	44.70	43.78	44.70	96,132
15 Oct 13	44.49990 -0.25	44.72	44.17	44.72	69,636
14 Oct 13	44.75010 -0.47	45.22	44.24	45.22	109,380
11 Oct 13	45.21510 -0.74	45.90	45.21	45.90	36,948
10 Oct 13	45.95010 +1.35	46.00	44.75	44.99	90,276
09 Oct 13	44.60010 +0.04	44.62	43.76	44.62	36,540
08 Oct 13	44.56500 +0.07	44.56	44.10	44.39	12,228
07 Oct 13	44.49990 -0.52	44.85	44.33	44.85	17,040
04 Oct 13	45.01500 -0.16	45.41	45.01	45.09	17,424
03 Oct 13	45.17490 -0.04	45.50	45.01	45.34	2,424
02 Oct 13	45.21990 -0.15	45.43	45.00	45.18	56,052
01 Oct 13	45.36510 +0.65	45.37	43.49	44.55	128,856
30 Sep 13	44.72010 -0.08	45.00	44.23	45.00	109,560
27 Sep 13	44.79990 -0.54	45.45	44.77	45.45	220,092
26 Sep 13	45.33510 -0.02	45.77	44.74	45.27	93,288
25 Sep 13	45.35010 +0.10	45.50	45.07	45.12	45,192
24 Sep 13	45.24990 -0.24	45.60	44.47	45.60	135,036
23 Sep 13	45.48990 -1.41	46.94	45.17	46.94	133,668
20 Sep 13	46.89510 +0.90	47.39	46.00	46.17	513,529
19 Sep 13	45.99990 +1.01	46.00	45.11	45.11	146,928
18 Sep 13	44.99010 -0.71	46.00	44.63	46.00	208,404
17 Sep 13	45.69990 -0.75	46.42	45.70	46.30	54,912
16 Sep 13	46.44990 +0.06	47.14	45.81	46.49	225,072
13 Sep 13	46.38510 -0.11	46.50	45.94	46.35	75,300
12 Sep 13	46.50000 +0.79	46.50	45.44	45.65	88,908
11 Sep 13	45.71490 +0.18	46.06	45.35	45.76	23,556
10 Sep 13	45.53490 +0.53	46.06	45.26	45.26	75,192
09 Sep 13	45.00990 -0.30	45.62	44.53	45.24	62,148
06 Sep 13	45.30990 +0.31	45.38	44.18	45.22	34,920
05 Sep 13	45.00000 -0.45	46.80	45.00	45.98	113,076
04 Sep 13	45.45000 +0.35	45.50	45.06	45.25	47,412
03 Sep 13	45.09990 -0.32	45.50	45.00	45.45	29,496
02 Sep 13	45.42000 +0.58	45.49	44.84	45.10	24,132
30 Aug 13	44.84490 +0.94	44.90	43.76	43.99	63,396
29 Aug 13	43.89990 +0.02	43.90	42.89	43.18	91,812
28 Aug 13	43.88010 +1.18	43.88	42.22	42.42	55,308
27 Aug 13	42.69990 -1.05	43.99	42.44	43.99	60,816
26 Aug 13	43.74510 -1.71	45.65	43.27	45.50	506,965
23 Aug 13	45.45510 +0.37	45.67	44.98	45.01	18,612
22 Aug 13	45.08490 +0.47	45.08	44.25	44.25	64,824
21 Aug 13	44.61000 +0.94	44.61	43.70	43.94	37,500
20 Aug 13	43.67490 -0.85	43.95	42.60	43.95	17,472
19 Aug 13	44.52000 +0.44	44.52	43.86	43.90	19,008
16 Aug 13	44.07510 -0.17	44.45	43.37	44.45	63,732
15 Aug 13	44.25000 -0.13	44.50	43.74	44.50	44,472
14 Aug 13	44.37990 +0.06	44.39	43.94	43.94	14,784
13 Aug 13	44.31990 +0.73	44.32	43.78	44.00	42,732
12 Aug 13	43.59000 -0.41	43.95	42.50	43.95	166,236
09 Aug 13	44.00010 +0.27	44.00	43.39	43.67	38,100
08 Aug 13	43.73010 -0.02	43.97	43.45	43.78	84,756
07 Aug 13	43.74990 -0.50	44.32	43.75	44.06	51,708
06 Aug 13	44.25000 -0.74	44.92	43.85	44.92	81,012
05 Aug 13	44.99010 -0.18	45.47	44.60	45.17	54,600
02 Aug 13	45.17490 -0.30	45.45	44.76	45.31	72,060
01 Aug 13	45.47490 -0.13	45.80	45.15	45.80	72,720
31 Jul 13	45.60000 -0.55	46.60	45.10	46.60	79,872
30 Jul 13	46.14990 -0.35	47.32	45.67	46.60	91,872
29 Jul 13	46.50000 +1.35	46.50	45.05	45.58	93,516
26 Jul 13	45.15000 +0.05	45.80	45.00	45.02	50,952
25 Jul 13	45.09990 +0.60	45.10	43.10	44.56	151,524
24 Jul 13	44.49990 -0.75	45.41	44.14	45.40	95,544
23 Jul 13	45.24990 -2.57	47.80	44.97	47.78	128,100
22 Jul 13	47.82000 -0.18	48.22	47.62	48.11	34,812
19 Jul 13	48.00000 +0.01	48.12	47.59	48.00	30,828
18 Jul 13	47.98500 +0.08	47.99	47.68	47.75	19,236
17 Jul 13	47.90010 +0.12	47.90	47.65	47.90	28,416
16 Jul 13	47.78010 -0.02	47.99	47.54	47.60	71,280
15 Jul 13	47.79990 -0.20	48.00	47.44	47.91	48,528
12 Jul 13	48.00000 -0.65	48.80	47.92	48.80	82,800
11 Jul 13	48.64980 -0.51	49.82	48.50	49.30	178,740
10 Jul 13	49.15980 +0.66	49.16	48.57	48.61	41,052
09 Jul 13	48.49980 -0.10	48.60	48.18	48.60	78,552
08 Jul 13	48.60000 +1.28	49.54	47.00	47.34	172,128
05 Jul 13	47.31510 -1.12	48.50	46.31	48.50	111,156
04 Jul 13	48.43980 -0.44	48.96	48.33	48.92	55,560
03 Jul 13	48.87990 -1.28	50.13	48.70	49.90	118,176
02 Jul 13	50.16000 +0.56	50.22	49.50	49.63	151,824
01 Jul 13	49.59990 +0.10	50.50	49.50	49.50	254,004
28 Jun 13	49.50000 +0.10	49.50	48.90	49.05	95,184
27 Jun 13	49.39980 +0.42	49.47	48.83	48.83	104,964
26 Jun 13	48.97980 -0.12	49.20	48.50	49.03	270,768
25 Jun 13	49.09980 +0.46	49.52	48.57	48.57	113,352
24 Jun 13	48.63990 -0.58	49.54	48.30	49.54	111,768
21 Jun 13	49.21980 -0.15	50.00	48.87	49.26	190,740
20 Jun 13	49.36980 +0.21	49.46	48.02	48.59	81,900
19 Jun 13	49.15980 -0.84	49.99	48.73	49.89	46,800
18 Jun 13	49.99980 -0.20	50.41	49.91	50.09	149,664
17 Jun 13	50.19990 -0.09	50.30	49.90	50.30	186,000
14 Jun 13	50.28990 +0.20	50.39	50.00	50.00	229,572
13 Jun 13	50.08980 -0.01	50.20	49.70	49.70	1,008,277
12 Jun 13	50.10000 +0.70	52.52	49.23	49.48	703,801
11 Jun 13	49.39500 +1.75	49.94	47.60	47.60	474,876
10 Jun 13	47.64990 +0.39	47.68	47.00	47.00	85,932
07 Jun 13	47.25510 -0.21	47.53	46.58	47.47	71,292
06 Jun 13	47.46990 +1.81	48.19	46.00	46.00	201,732
05 Jun 13	45.65490 -0.35	45.98	45.31	45.90	102,096
04 Jun 13	45.99990 -0.04	46.84	45.50	46.50	105,060
03 Jun 13	46.04490 -0.22	46.50	44.95	46.50	231,612
31 May 13	46.26000 -0.05	46.70	45.50	46.70	155,676
30 May 13	46.31010 +0.11	46.50	45.97	45.97	62,340
29 May 13	46.20000 -0.11	47.34	45.80	46.55	297,732
28 May 13	46.31490 +0.41	47.17	46.28	46.40	129,564
27 May 13	45.90000 +1.79	46.28	43.98	43.98	158,088
24 May 13	44.10510 +0.31	44.71	43.88	43.88	115,296
23 May 13	43.80000 -1.07	44.81	43.49	44.30	268,980
22 May 13	44.87010 -0.24	45.50	44.31	45.50	93,708
21 May 13	45.11010 +0.47	45.34	44.00	44.55	102,624
20 May 13	44.64510 +0.43	45.02	43.96	44.44	78,708
17 May 13	44.21490 -1.29	44.95	43.63	44.60	124,308
16 May 13	45.50010 +0.01	45.55	45.29	45.55	106,872
15 May 13	45.48510 -0.17	45.63	44.90	45.63	96,780
14 May 13	45.65010 -0.12	45.65	45.45	45.45	10,476
13 May 13	45.77490 +0.28	46.00	45.35	45.40	125,748
10 May 13	45.49500 +0.66	45.64	44.90	44.90	83,544
09 May 13	44.83500 +0.91	44.83	43.85	43.85	47,580
08 May 13	43.92990 +0.14	44.29	43.42	43.80	89,844
07 May 13	43.79010 +0.25	44.00	43.46	43.80	87,252
06 May 13	43.54500 -0.11	43.99	43.19	43.80	60,756
03 May 13	43.65000 -2.30	46.00	43.18	46.00	206,664
02 May 13	45.95010 +0.05	46.05	45.72	45.99	134,100
30 Apr 13	45.90000 +0.70	46.88	45.47	46.00	683,605
29 Apr 13	45.20010 +0.99	45.56	43.96	44.47	239,652
26 Apr 13	44.21490 -0.69	44.90	44.00	44.90	90,204
25 Apr 13	44.90010 +0.06	45.25	44.58	45.00	89,592
24 Apr 13	44.84490 +0.91	44.99	43.83	44.51	65,604
23 Apr 13	43.92990 +0.03	44.57	43.65	44.57	105,516
22 Apr 13	43.89510 +0.13	44.08	43.67	43.67	93,312
19 Apr 13	43.76010 -0.24	44.56	43.55	43.90	81,288
18 Apr 13	44.00010 +1.05	44.00	42.91	42.98	121,008
17 Apr 13	42.95010 -0.47	43.79	42.79	43.10	150,060
16 Apr 13	43.41510 -1.58	45.15	43.18	45.15	160,392
15 Apr 13	45.00000 -0.50	45.61	44.67	45.61	84,336
12 Apr 13	45.50010 +0.25	46.34	45.09	45.83	115,416
11 Apr 13	45.24990 +0.71	45.79	44.00	44.99	167,508
10 Apr 13	44.54010 +1.76	44.54	42.60	42.60	93,528
09 Apr 13	42.78510 -1.78	45.00	42.20	45.00	117,360
08 Apr 13	44.56500 -1.49	46.50	44.17	46.50	93,480
05 Apr 13	46.05000 -1.49	47.50	44.90	47.20	265,560
04 Apr 13	47.53500 +0.23	48.17	47.15	47.20	167,256
03 Apr 13	47.30010 +0.05	47.88	47.05	47.50	400,092
02 Apr 13	47.25000 +0.22	47.30	46.90	47.08	325,452
28 Mar 13	47.03490 -0.01	47.78	47.02	47.05	77,508
27 Mar 13	47.04510 +0.05	47.05	46.23	46.40	415,884
26 Mar 13	47.00010 +0.10	47.05	46.33	46.80	306,612
25 Mar 13	46.89990 -0.10	47.60	46.50	46.50	183,804
22 Mar 13	47.00010 +1.45	47.15	45.47	45.70	394,584
21 Mar 13	45.55500 -1.10	46.88	45.00	46.65	237,492
20 Mar 13	46.65000 +3.49	46.90	42.70	43.05	652,309
19 Mar 13	43.16010 -0.44	43.70	42.80	43.70	95,316
18 Mar 13	43.59510 +0.80	43.60	42.15	42.25	136,320
15 Mar 13	42.80010 -0.70	43.50	42.47	43.50	105,408
14 Mar 13	43.50000 +0.10	43.85	43.12	43.30	114,768
13 Mar 13	43.40010 +0.17	44.20	42.49	43.22	205,248
12 Mar 13	43.23510 -0.16	43.50	42.67	43.50	165,888
11 Mar 13	43.39500 +0.13	43.54	42.20	43.54	121,236
08 Mar 13	43.26990 -0.93	44.20	42.26	44.20	141,984
07 Mar 13	44.19510 +0.73	44.44	43.05	43.60	135,528
06 Mar 13	43.46490 -0.32	44.06	43.25	43.54	152,916
05 Mar 13	43.78500 +0.64	46.29	42.92	42.92	280,272
04 Mar 13	43.14510 +0.04	43.78	41.68	43.10	435,972
01 Mar 13	43.10010 -0.18	43.29	42.64	42.98	111,468
28 Feb 13	43.28490 +0.27	43.40	42.11	43.40	305,700
27 Feb 13	43.01010 +1.11	43.90	41.99	42.05	456,192
26 Feb 13	41.90010 +0.29	42.31	40.85	40.95	365,124
25 Feb 13	41.61000 +0.22	41.61	41.02	41.50	565,837
22 Feb 13	41.39010 +0.02	42.50	40.67	41.48	562,489
21 Feb 13	41.37000 +0.37	41.68	40.28	40.99	274,584
20 Feb 13	41.00010 +1.77	41.69	39.40	39.40	430,572
19 Feb 13	39.23010 +0.13	39.60	38.89	39.60	101,100
18 Feb 13	39.09990 -1.96	41.17	39.01	41.00	160,644
15 Feb 13	41.05500 +1.55	41.98	37.51	39.50	522,289
14 Feb 13	39.50010 -0.12	39.65	38.38	39.36	167,076
13 Feb 13	39.62490 +1.00	40.00	38.55	38.63	534,337
12 Feb 13	38.62500 +0.32	39.50	38.30	38.30	194,832
11 Feb 13	38.30010 +0.10	38.30	37.95	38.20	138,468
08 Feb 13	38.19510 +0.25	38.30	37.88	38.00	112,272
07 Feb 13	37.95000 +0.23	38.29	37.76	38.00	117,588
06 Feb 13	37.71510 -0.82	38.60	37.72	38.56	206,172
05 Feb 13	38.53500 -0.01	39.34	37.78	38.82	146,904
04 Feb 13	38.55000 -0.03	39.11	38.36	38.60	135,000
01 Feb 13	38.58000 +0.35	38.65	38.08	38.65	236,652
31 Jan 13	38.22990 -0.19	38.66	37.51	38.12	172,668
30 Jan 13	38.42490 +0.15	38.83	37.94	37.94	164,880
29 Jan 13	38.27490 +0.18	38.38	37.60	38.38	114,216
28 Jan 13	38.09490 +1.18	38.19	37.11	37.40	269,844
25 Jan 13	36.91500 -0.40	37.49	36.88	37.37	305,268
24 Jan 13	37.31010 +0.31	37.39	36.56	36.56	134,640
23 Jan 13	36.99990 +0.62	37.13	36.04	36.40	240,816
22 Jan 13	36.37500 -0.62	37.00	35.41	36.81	170,004
21 Jan 13	36.99990 -0.02	37.10	36.00	36.70	158,004
18 Jan 13	37.02000 +2.57	37.90	34.39	34.39	616,441
17 Jan 13	34.44510 +0.45	34.54	34.00	34.00	252,564
16 Jan 13	33.99990 +0.05	34.25	33.92	33.96	174,840
15 Jan 13	33.94500 -0.65	34.50	33.61	34.00	213,936
14 Jan 13	34.59990 +1.38	34.60	32.83	32.94	334,188
11 Jan 13	33.21990 -0.78	34.35	33.14	34.18	287,208
10 Jan 13	33.99990 +0.00	34.10	33.76	34.00	345,492
09 Jan 13	33.99990 +0.16	34.05	33.88	33.88	77,112
08 Jan 13	33.84000 -0.07	34.00	33.48	33.95	65,724
07 Jan 13	33.90510 +0.00	34.00	33.48	33.95	63,984
04 Jan 13	33.90990 -0.27	34.36	33.40	34.18	86,400
03 Jan 13	34.17990 +0.98	34.18	33.13	33.21	101,592
02 Jan 13	33.20010 +0.00	33.22	32.60	32.60	87,372
28 Dec 12	33.20010 -0.30	33.77	33.20	33.63	116,568
27 Dec 12	33.50010 -0.19	34.00	33.37	34.00	78,420
21 Dec 12	33.69510 +0.19	33.88	33.45	33.88	79,368
20 Dec 12	33.50010 -0.38	33.88	33.50	33.60	95,520
19 Dec 12	33.87510 +0.22	33.88	33.38	33.61	69,624
18 Dec 12	33.65010 +0.00	33.82	33.35	33.72	128,124
17 Dec 12	33.65010 -0.05	33.71	33.15	33.15	83,172
14 Dec 12	33.69990 +0.27	33.70	33.39	33.60	118,716
13 Dec 12	33.42510 -0.08	33.60	33.00	33.60	51,576
12 Dec 12	33.50010 +0.00	33.60	33.31	33.45	132,060
11 Dec 12	33.50010 +0.25	33.60	33.00	33.40	190,956
10 Dec 12	33.24990 -0.15	33.40	33.00	33.35	71,400
07 Dec 12	33.39990 +0.41	33.40	32.60	33.16	104,676
06 Dec 12	32.98500 -0.41	33.40	32.70	33.40	106,476
05 Dec 12	33.39990 +0.29	33.40	33.00	33.20	54,600
04 Dec 12	33.10500 +0.31	33.52	32.34	32.87	66,708
03 Dec 12	32.79990 -0.49	33.60	32.62	33.60	48,072
30 Nov 12	33.29490 -0.22	33.59	33.16	33.46	94,416
29 Nov 12	33.51000 +0.12	33.60	33.20	33.50	89,304
28 Nov 12	33.39000 +0.09	33.45	33.00	33.45	82,872
27 Nov 12	33.30000 +0.30	33.59	32.71	33.29	94,524
26 Nov 12	33.00000 -0.22	33.30	32.51	32.80	120,084
23 Nov 12	33.21990 -0.13	33.35	33.08	33.35	39,096
22 Nov 12	33.35010 +0.08	33.65	33.25	33.30	90,048
21 Nov 12	33.27510 -0.02	33.30	33.07	33.07	75,132
20 Nov 12	33.30000 -0.01	33.40	33.20	33.30	122,532
19 Nov 12	33.30990 +0.01	33.41	33.25	33.41	93,096
16 Nov 12	33.30000 +0.37	33.50	32.74	33.13	75,672
15 Nov 12	32.93490 -0.49	33.38	32.51	32.51	76,776
14 Nov 12	33.42510 +0.85	33.43	32.38	32.50	190,920
13 Nov 12	32.57010 -1.08	34.00	31.90	34.00	137,340
12 Nov 12	33.65010 -0.93	35.30	33.01	35.01	124,296
09 Nov 12	34.58010 -0.35	35.20	34.25	34.99	210,816
08 Nov 12	34.92990 -0.04	35.20	34.60	35.20	77,988
07 Nov 12	34.97490 +0.47	35.25	34.42	34.42	160,728
06 Nov 12	34.50000 +0.07	34.90	34.25	34.49	110,436
05 Nov 12	34.43490 -0.08	34.80	34.42	34.80	86,580
02 Nov 12	34.50990 -0.26	35.00	34.31	34.65	91,416
01 Nov 12	34.76490 +0.38	35.00	34.10	34.10	72,636
31 Oct 12	34.38990 +1.78	34.39	32.33	32.33	242,592
30 Oct 12	32.60490 -0.65	33.00	32.11	32.80	86,040
29 Oct 12	33.24990 +0.07	34.00	33.17	33.40	91,656
26 Oct 12	33.18000 +0.10	33.29	33.00	33.10	76,704
25 Oct 12	33.08490 +0.08	33.35	32.87	33.19	110,364
24 Oct 12	33.00000 +0.04	33.19	32.74	33.03	109,632
23 Oct 12	32.96010 -0.68	33.70	32.75	33.70	103,608
22 Oct 12	33.64500 -0.12	34.39	33.25	33.44	208,404
19 Oct 12	33.76500 -0.15	33.95	33.04	33.95	145,620
18 Oct 12	33.91500 +0.16	34.00	33.00	33.70	109,356
17 Oct 12	33.75510 +0.36	33.98	32.99	33.50	269,928
16 Oct 12	33.39990 +0.77	33.49	32.80	32.99	142,356
15 Oct 12	32.63010 -0.35	32.99	32.41	32.99	180,372
12 Oct 12	32.97510 -0.55	33.50	32.53	33.50	111,660
11 Oct 12	33.52500 -0.17	33.95	33.40	33.60	153,504
10 Oct 12	33.69990 -0.40	34.24	33.50	34.00	155,916
09 Oct 12	34.10010 +0.14	34.20	33.58	33.90	145,104
08 Oct 12	33.96000 -0.31	34.31	33.82	34.02	84,696
05 Oct 12	34.26990 +0.40	34.44	33.77	33.99	130,392
04 Oct 12	33.87000 +0.27	33.90	33.37	33.63	140,784
03 Oct 12	33.60000 +0.08	33.61	33.60	33.61	1,200
02 Oct 12	33.51510 -0.68	34.10	33.30	33.90	108,384
01 Oct 12	34.19490 +0.62	35.00	33.58	33.58	143,016
28 Sep 12	33.57510 +0.45	33.58	33.01	33.40	92,040
27 Sep 12	33.12990 -0.34	33.70	32.90	33.50	134,280
26 Sep 12	33.47010 +0.01	33.60	33.28	33.49	90,288
25 Sep 12	33.46500 +1.28	33.49	32.26	32.40	150,624
24 Sep 12	32.18010 -0.20	32.44	32.18	32.40	116,556
21 Sep 12	32.37990 -0.32	32.80	32.21	32.80	136,848
20 Sep 12	32.70000 +0.00	33.00	32.50	32.87	71,088
19 Sep 12	32.70000 -1.12	33.90	32.58	33.90	139,044
18 Sep 12	33.81990 +1.01	34.02	32.50	32.50	297,648
17 Sep 12	32.81010 +1.11	32.81	31.22	31.22	118,116
14 Sep 12	31.70010 +0.91	31.75	30.79	31.19	113,736
13 Sep 12	30.78990 +0.00	31.93	30.79	31.30	146,796
12 Sep 12	30.78990 +0.30	30.97	30.50	30.58	318,108
11 Sep 12	30.48990 +0.38	30.70	30.15	30.15	116,136
10 Sep 12	30.11490 +0.50	30.30	29.75	29.75	101,712
07 Sep 12	29.61990 -0.18	30.00	29.62	29.81	95,892
06 Sep 12	29.79990 +0.00	29.90	29.57	29.62	177,108
05 Sep 12	29.79990 +0.10	29.90	29.62	29.69	126,924
04 Sep 12	29.70000 +0.50	29.70	29.12	29.19	165,264
03 Sep 12	29.19990 -0.30	29.50	28.78	29.50	65,436
31 Aug 12	29.49990 +0.76	29.50	28.48	28.87	237,840
30 Aug 12	28.74000 -0.76	29.60	28.71	29.50	194,772
29 Aug 12	29.49990 -0.19	29.75	29.30	29.75	89,664
28 Aug 12	29.69490 +1.25	29.80	28.00	28.54	130,584
27 Aug 12	28.44510 +1.08	28.45	27.05	27.48	152,232
24 Aug 12	27.36510 -0.33	27.70	26.30	27.70	144,912
23 Aug 12	27.69990 +0.20	27.70	27.02	27.70	113,376
22 Aug 12	27.50010 +0.00	27.70	27.25	27.50	104,700
21 Aug 12	27.50010 +0.80	27.50	26.80	26.80	137,280
20 Aug 12	26.70000 +0.19	26.92	26.51	26.60	138,012
17 Aug 12	26.51010 +0.07	26.68	26.36	26.36	114,876
16 Aug 12	26.44500 -0.10	26.55	26.30	26.50	36,180
15 Aug 12	26.54010 +0.05	26.69	26.43	26.52	121,932
14 Aug 12	26.49510 +0.00	26.60	26.33	26.50	166,872
13 Aug 12	26.49990 -0.30	26.80	26.12	26.66	155,772
10 Aug 12	26.79510 -0.12	26.99	26.66	26.99	37,188
09 Aug 12	26.91510 -0.08	27.01	26.75	26.92	172,332
08 Aug 12	27.00000 -0.20	27.20	26.81	27.20	386,616
07 Aug 12	27.20010 -0.41	27.80	27.01	27.50	128,724
06 Aug 12	27.60990 +0.31	27.61	26.95	27.30	146,304
03 Aug 12	27.30000 +0.40	27.47	26.80	26.90	207,504
02 Aug 12	26.90010 -0.30	27.16	26.64	27.16	96,504
01 Aug 12	27.20010 -0.40	27.60	26.96	27.60	66,804
31 Jul 12	27.60000 +0.10	27.83	27.49	27.50	128,472
30 Jul 12	27.50010 +0.01	27.70	27.37	27.60	205,824
27 Jul 12	27.48990 -0.91	28.30	26.71	28.30	165,324
26 Jul 12	28.40010 -0.65	29.09	27.85	29.00	86,064
25 Jul 12	29.05500 -1.06	30.44	28.67	30.29	285,360
24 Jul 12	30.11490 -0.10	30.47	29.93	30.00	122,244
23 Jul 12	30.21990 -0.28	30.46	29.69	30.30	70,308
20 Jul 12	30.50010 -0.20	30.70	30.20	30.70	48,960
19 Jul 12	30.69990 +0.35	30.70	30.31	30.40	90,084
18 Jul 12	30.35010 +0.32	30.50	30.11	30.20	78,552
17 Jul 12	30.03000 +0.08	30.43	29.80	30.25	49,356
16 Jul 12	29.94990 +0.25	30.40	29.56	29.56	46,824
13 Jul 12	29.70000 +0.56	29.70	29.01	29.20	92,172
12 Jul 12	29.13990 -0.06	29.20	28.92	29.20	211,788
11 Jul 12	29.19990 +0.70	29.33	28.40	28.56	122,640
10 Jul 12	28.50000 +0.00	28.56	28.25	28.56	75,672
09 Jul 12	28.50000 -0.35	28.88	28.30	28.30	82,968
06 Jul 12	28.85010 +0.10	28.89	28.60	28.79	43,152
05 Jul 12	28.74990 -0.25	29.00	28.60	29.00	38,088
04 Jul 12	29.00010 +0.00	29.00	28.85	29.00	67,176
03 Jul 12	29.00010 -0.05	29.08	28.96	29.05	198,624
02 Jul 12	29.04990 -0.25	29.24	28.95	29.05	152,508
29 Jun 12	29.30010 +0.20	29.48	29.00	29.00	94,140
28 Jun 12	29.10000 +0.10	29.49	28.90	29.00	148,296
27 Jun 12	29.00010 +0.45	29.02	28.25	28.55	173,232
26 Jun 12	28.55010 -0.20	29.00	28.22	29.00	120,096
25 Jun 12	28.74990 -0.25	29.20	28.60	29.13	93,252
22 Jun 12	29.00010 +0.00	29.00	28.70	29.00	49,728
21 Jun 12	29.00010 -0.15	29.15	28.62	29.10	59,220
20 Jun 12	29.15010 +0.02	29.30	28.94	29.12	93,612
19 Jun 12	29.13000 +0.03	29.20	29.05	29.10	58,932
18 Jun 12	29.10000 +0.10	29.80	28.60	29.00	178,584
15 Jun 12	29.00010 -0.34	29.36	28.50	29.23	82,068
14 Jun 12	29.34000 -0.01	29.40	29.02	29.19	39,132
13 Jun 12	29.34510 +0.08	29.53	28.82	29.53	37,824
12 Jun 12	29.26500 -0.30	29.87	28.71	29.30	39,936
11 Jun 12	29.56500 -0.40	30.37	29.57	29.95	72,828
08 Jun 12	29.96490 +0.40	30.20	29.40	29.50	104,436
07 Jun 12	29.56500 +0.04	29.57	29.30	29.53	49,464
06 Jun 12	29.52990 +0.23	29.80	29.35	29.38	67,512
05 Jun 12	29.29500 -0.25	29.95	29.01	29.80	65,004
04 Jun 12	29.55000 +0.05	30.00	29.11	29.44	96,996
01 Jun 12	29.49510 -0.50	30.22	29.49	30.09	60,528
31 May 12	30.00000 +0.38	30.23	29.80	29.90	27,588
30 May 12	29.61510 -0.08	29.80	29.50	29.60	30,420
29 May 12	29.70000 +0.11	30.50	29.60	29.60	34,104
28 May 12	29.58990 +0.39	29.59	29.59	29.59	12
25 May 12	29.19990 -0.78	29.25	28.40	28.40	12,516
24 May 12	29.97510 -0.15	30.13	29.71	30.13	11,892
23 May 12	30.12990 +0.17	30.13	29.41	29.75	42,228
22 May 12	29.96010 +0.25	30.25	29.95	29.95	11,664
21 May 12	29.71500 +0.35	30.00	29.72	29.79	25,548
18 May 12	29.36010 -0.29	29.77	29.24	29.35	23,532
17 May 12	29.65500 -0.38	30.45	29.66	30.45	14,256
16 May 12	30.03000 -0.67	30.62	29.85	30.50	46,068
15 May 12	30.69990 +0.44	30.70	30.25	30.50	192
14 May 12	30.25500 -0.08	30.74	30.25	30.35	39,864
11 May 12	30.33990 +0.39	30.34	29.57	29.63	37,992
10 May 12	29.94990 +0.34	29.95	29.50	29.95	13,488
09 May 12	29.61000 -0.39	30.00	29.56	30.00	22,500
08 May 12	30.00000 +0.50	30.00	29.30	29.50	33,948
07 May 12	29.49990 -0.10	29.69	29.11	29.45	35,172
04 May 12	29.59500 +0.01	29.85	29.00	29.15	74,748
03 May 12	29.58990 -0.81	30.50	28.80	30.40	209,964
02 May 12	30.39990 -0.53	30.93	30.10	30.61	103,212
30 Apr 12	30.93000 -0.07	31.40	30.50	31.40	27,768
27 Apr 12	30.99990 +0.35	31.00	30.50	31.00	62,628
26 Apr 12	30.65010 +0.15	30.73	30.37	30.50	4,188
25 Apr 12	30.50010 -0.24	30.80	30.36	30.80	9,504
24 Apr 12	30.74490 +0.23	30.74	30.52	30.56	3,360
23 Apr 12	30.51990 -0.88	31.23	30.00	31.23	66,396
20 Apr 12	31.39500 -0.01	31.58	31.18	31.33	6,600
19 Apr 12	31.40010 +0.10	31.60	31.16	31.35	2,052
18 Apr 12	31.29990 +0.48	31.30	30.82	30.88	34,680
17 Apr 12	30.81990 +0.30	30.82	30.74	30.74	18,384
16 Apr 12	30.51990 -0.43	30.74	30.51	30.53	22,860
13 Apr 12	30.95010 -0.05	31.30	30.95	31.20	23,376
12 Apr 12	30.99990 +0.80	31.00	30.41	30.50	118,848
11 Apr 12	30.19500 -0.41	31.30	30.19	30.50	73,356
10 Apr 12	30.60000 -1.96	32.63	30.60	32.35	249,144
05 Apr 12	32.56500 +0.73	32.72	31.65	31.65	75,576
04 Apr 12	31.83990 -0.49	32.20	31.15	32.20	53,784
03 Apr 12	32.32500 +0.82	32.88	31.98	31.98	34,512
02 Apr 12	31.50990 +0.45	31.79	31.50	31.51	7,236
30 Mar 12	31.05510 +0.13	31.30	30.83	31.27	15,516
29 Mar 12	30.92490 -0.65	31.61	30.83	31.36	34,116
28 Mar 12	31.57500 -0.63	32.10	31.40	32.10	17,676
27 Mar 12	32.20500 -0.04	32.45	32.21	32.25	34,596
26 Mar 12	32.25000 +0.08	32.25	32.00	32.00	15,036
23 Mar 12	32.16510 +0.27	32.17	31.70	32.00	23,352
22 Mar 12	31.89990 +0.00	31.91	31.50	31.60	5,532
21 Mar 12	31.89990 +0.00	32.06	31.65	31.70	36,288
20 Mar 12	31.89990 -0.10	32.10	31.80	32.03	43,884
19 Mar 12	32.00010 +0.31	32.00	31.33	31.76	181,464
16 Mar 12	31.68990 -0.46	32.12	31.35	32.12	36,240
15 Mar 12	32.15010 -0.31	32.44	31.73	32.40	23,568
14 Mar 12	32.46000 +0.06	32.68	32.00	32.65	41,244
13 Mar 12	32.40000 +0.51	33.45	32.40	32.55	261,096
12 Mar 12	31.89000 +1.47	31.96	30.68	30.68	42,636
09 Mar 12	30.42000 +0.13	30.50	30.31	30.47	22,932
08 Mar 12	30.29490 +0.59	30.32	29.64	30.00	21,216
07 Mar 12	29.70000 +0.25	29.98	29.26	29.26	31,668
06 Mar 12	29.45010 -1.22	30.68	28.95	30.68	75,960
05 Mar 12	30.66990 -0.03	30.74	30.40	30.70	13,572
02 Mar 12	30.69990 +0.23	30.70	30.47	30.66	8,592
01 Mar 12	30.47010 +0.16	30.95	30.30	30.30	156,120
29 Feb 12	30.30990 +0.01	30.50	30.00	30.29	71,208
28 Feb 12	30.29490 +0.35	30.29	29.75	29.95	12,912
27 Feb 12	29.94990 +0.35	29.95	29.36	29.75	36,324
24 Feb 12	29.60010 +0.07	29.80	29.31	29.74	2,520
23 Feb 12	29.53500 -0.26	29.65	29.27	29.65	10,548
22 Feb 12	29.79990 +0.01	29.80	29.42	29.68	1,284
21 Feb 12	29.79000 +0.24	29.80	29.15	29.39	19,260
20 Feb 12	29.55000 +0.00	29.55	29.34	29.34	3,912
17 Feb 12	29.55000 +0.44	29.65	29.22	29.22	55,872
16 Feb 12	29.10990 -0.19	29.80	28.81	29.10	15,120
15 Feb 12	29.30010 +0.05	29.64	29.26	29.40	14,052
14 Feb 12	29.25510 -0.23	29.89	29.11	29.11	32,676
13 Feb 12	29.49000 +0.24	29.65	29.00	29.34	29,196
10 Feb 12	29.25000 +0.20	29.25	28.80	29.00	25,548
09 Feb 12	29.04990 +0.05	29.05	28.65	28.65	32,052
08 Feb 12	29.00010 -0.50	29.69	28.72	29.53	104,376
07 Feb 12	29.49510 -0.70	30.30	29.00	30.25	21,252
06 Feb 12	30.20010 +0.06	30.60	30.00	30.10	97,296
03 Feb 12	30.14010 -0.14	30.70	30.02	30.13	117,792
02 Feb 12	30.27990 +0.18	30.50	29.75	30.15	60,552
01 Feb 12	30.09990 +2.20	30.10	28.00	28.00	60,756
31 Jan 12	27.90000 -0.25	28.20	27.80	28.00	57,516
30 Jan 12	28.14990 -0.05	28.20	27.80	28.00	18,600
27 Jan 12	28.20000 +0.30	28.20	27.90	27.90	4,728
26 Jan 12	27.90000 +0.25	27.90	27.89	27.89	5,400
25 Jan 12	27.65010 -0.35	28.34	27.61	27.86	34,380
24 Jan 12	27.99990 +0.33	28.00	27.08	27.08	51,768
23 Jan 12	27.66990 +1.35	27.67	26.38	26.38	28,656
20 Jan 12	26.31510 +0.22	26.50	26.00	26.01	110,904
19 Jan 12	26.10000 +0.10	26.20	25.72	26.20	21,852
18 Jan 12	26.00010 +0.14	26.20	25.86	25.86	18,660
17 Jan 12	25.86000 -0.14	26.38	25.77	26.00	7,164
16 Jan 12	26.00010 +0.00	26.00	26.00	26.00	60
13 Jan 12	26.00010 +0.01	26.03	25.75	26.03	17,328
12 Jan 12	25.98510 +0.13	26.15	25.76	26.15	12,468
11 Jan 12	25.86000 -0.31	26.00	25.86	26.00	12,468
10 Jan 12	26.16990 +0.33	26.44	25.75	26.29	20,688
09 Jan 12	25.83510 -0.15	26.33	25.84	26.09	49,404
06 Jan 12	25.98990 +0.26	25.99	25.99	25.99	60
05 Jan 12	25.72500 +0.15	26.08	25.73	25.80	235,488
04 Jan 12	25.57500 -0.08	26.00	25.40	26.00	36,300
03 Jan 12	25.65990 -0.07	26.10	25.35	25.82	108,288
02 Jan 12	25.72500 -0.07	26.00	25.42	25.42	8,328
30 Dec 11	25.80000 +0.32	26.00	25.32	25.70	14,640
29 Dec 11	25.47510 -0.02	26.00	25.31	25.67	8,304
28 Dec 11	25.49010 -0.51	25.82	25.20	25.82	88,284
27 Dec 11	26.00010 +0.20	26.00	25.72	25.80	1,800
23 Dec 11	25.80000 -0.20	26.08	25.80	26.08	24,552
22 Dec 11	26.00010 +0.20	26.10	25.55	26.00	14,064
21 Dec 11	25.80000 -0.20	26.00	25.54	26.00	7,776
20 Dec 11	26.00010 +0.57	26.00	25.27	25.40	27,228
19 Dec 11	25.43490 -0.03	25.45	25.13	25.13	4,860
16 Dec 11	25.46490 -0.29	25.97	25.45	25.97	8,796
15 Dec 11	25.74990 +0.00	25.84	25.57	25.84	9,516
14 Dec 11	25.74990 -1.40	26.87	25.75	26.87	40,308
13 Dec 11	27.15000 -0.58	27.70	26.60	27.70	37,860
12 Dec 11	27.72510 +0.23	27.73	27.20	27.21	6,660
09 Dec 11	27.50010 -0.77	28.00	26.95	28.00	91,404
08 Dec 11	28.27500 +0.13	28.49	28.20	28.45	22,164
07 Dec 11	28.14990 +2.60	28.27	27.36	27.50	105,684
06 Dec 11	25.55490 -0.47	25.90	25.42	25.87	18,804
05 Dec 11	26.02500 -0.08	26.35	25.76	26.00	13,440
02 Dec 11	26.10990 +0.42	26.36	25.71	25.71	18,684
01 Dec 11	25.68510 +0.15	25.70	25.28	25.50	40,296
30 Nov 11	25.53990 +0.73	25.54	24.45	24.46	292,500
29 Nov 11	24.81000 +0.40	24.91	24.15	24.70	61,836
28 Nov 11	24.41010 +0.85	24.57	23.90	23.99	28,536
25 Nov 11	23.55990 +0.08	23.80	23.20	23.41	29,952
24 Nov 11	23.48010 -0.08	24.19	23.26	23.61	260,952
23 Nov 11	23.55990 -0.44	23.93	22.85	23.93	102,696
22 Nov 11	24.00000 -0.81	24.98	24.00	24.88	45,276
21 Nov 11	24.81000 -0.40	25.02	24.46	24.67	780
18 Nov 11	25.20990 +0.31	25.21	24.50	24.59	27,732
17 Nov 11	24.90000 -0.10	25.25	24.30	25.00	24,336
16 Nov 11	24.99990 -0.40	25.40	24.81	25.08	72,492
15 Nov 11	25.40010 -0.60	26.11	25.22	26.00	43,416
14 Nov 11	26.00010 -0.20	26.33	25.80	26.00	32,640
11 Nov 11	26.19990 +0.20	26.20	25.50	26.00	22,632
10 Nov 11	26.00010 +0.00	26.40	25.05	25.69	344,832
09 Nov 11	26.00010 -0.60	26.25	25.69	26.04	36,492
08 Nov 11	26.60010 +0.01	26.60	26.00	26.52	71,436
07 Nov 11	26.59500 -0.41	27.00	26.11	27.00	103,380
04 Nov 11	27.00000 -0.18	27.50	26.45	27.50	102,060
03 Nov 11	27.18000 +0.98	27.38	25.98	25.98	94,908
02 Nov 11	26.19990 -0.42	26.96	25.55	26.50	72,156
01 Nov 11	26.61990 -1.24	28.09	26.60	28.09	65,772
31 Oct 11	27.86010 -0.14	28.40	27.86	28.40	15,180
28 Oct 11	27.99990 +0.60	29.10	27.75	27.76	183,132
27 Oct 11	27.39990 +1.01	27.40	26.87	26.92	23,100
26 Oct 11	26.38500 -0.41	27.00	26.39	26.87	36,528
25 Oct 11	26.79000 -0.02	26.95	26.79	26.95	15,120
24 Oct 11	26.81490 +0.11	26.85	26.65	26.70	50,592
21 Oct 11	26.70000 +0.43	26.70	26.47	26.47	4,752
20 Oct 11	26.27490 +0.26	26.50	25.98	25.98	27,816
19 Oct 11	26.01000 +0.01	26.17	25.91	25.91	88,080
18 Oct 11	26.00010 +0.40	26.00	25.55	25.61	31,284
17 Oct 11	25.59990 -1.02	26.99	25.60	26.59	108,156
14 Oct 11	26.61510 -0.05	26.98	26.62	26.98	1,740
13 Oct 11	26.66490 -0.28	27.28	26.53	27.00	14,256
12 Oct 11	26.94990 +0.70	26.95	26.24	26.25	37,788
11 Oct 11	26.25000 +0.50	26.25	25.85	25.85	47,232
10 Oct 11	25.74990 -0.07	25.92	25.75	25.92	4,080
07 Oct 11	25.81500 +0.80	26.22	25.12	25.30	25,188
06 Oct 11	25.01010 +0.00	25.74	25.00	25.22	96,972
05 Oct 11	25.01010 -1.14	26.35	24.80	26.35	161,388
04 Oct 11	26.15010 -0.85	26.91	25.99	26.51	75,960
03 Oct 11	27.00000 -0.80	27.43	26.50	27.39	30,660
30 Sep 11	27.80010 -0.20	28.20	27.60	28.00	85,056
29 Sep 11	28.00500 -0.20	28.30	28.00	28.10	8,256
28 Sep 11	28.20000 +0.94	28.20	26.90	27.11	161,532
27 Sep 11	27.26010 +0.76	27.26	26.33	26.50	68,808
26 Sep 11	26.49990 +0.40	27.25	25.26	27.00	193,860
23 Sep 11	26.10000 -0.30	26.50	26.00	26.50	61,296
22 Sep 11	26.40000 -0.10	26.42	26.12	26.12	52,188
21 Sep 11	26.49990 +0.41	26.50	26.03	26.15	25,068
20 Sep 11	26.08500 -0.17	26.36	25.80	26.00	66,684
19 Sep 11	26.25000 -0.35	26.25	26.23	26.23	13,728
16 Sep 11	26.60490 +0.41	26.68	26.04	26.45	43,392
15 Sep 11	26.19990 +0.50	26.38	26.00	26.00	16,788
14 Sep 11	25.70010 +0.30	25.89	25.10	25.33	55,116
13 Sep 11	25.40010 +0.04	25.43	24.87	25.43	50,364
12 Sep 11	25.36500 -1.03	26.00	25.36	25.87	28,020
09 Sep 11	26.40000 +0.10	26.59	26.27	26.27	24,912
08 Sep 11	26.30010 -0.65	27.30	26.29	27.30	42,444
07 Sep 11	26.94990 -0.18	27.62	26.95	27.60	60,600
06 Sep 11	27.12990 +0.03	27.33	26.85	26.85	30,036
05 Sep 11	27.09990 -0.33	27.53	26.80	26.80	55,500
02 Sep 11	27.42510 -0.56	28.40	27.40	27.80	60,180
01 Sep 11	27.99000 +1.07	27.99	26.50	26.99	127,056
31 Aug 11	26.91990 +1.16	26.97	25.91	26.02	86,196
30 Aug 11	25.75500 -0.26	26.35	25.35	26.35	31,668
29 Aug 11	26.01000 +1.30	26.52	25.13	25.18	41,676
26 Aug 11	24.71010 -1.00	25.80	24.26	25.65	136,788
25 Aug 11	25.71510 +0.19	26.99	25.45	25.80	85,980
24 Aug 11	25.53000 -0.03	26.20	25.22	25.73	39,780
23 Aug 11	25.56000 -0.55	26.30	25.10	26.12	105,768
22 Aug 11	26.10510 -0.39	26.55	25.90	26.55	74,772
19 Aug 11	26.49990 +0.05	26.85	26.20	26.35	229,164
18 Aug 11	26.45010 -1.18	27.61	26.42	27.00	139,860
17 Aug 11	27.63000 +0.37	27.63	26.80	27.01	169,416
16 Aug 11	27.26010 -0.57	27.58	27.00	27.58	63,780
15 Aug 11	27.83490 -0.97	29.14	27.60	28.75	214,668
12 Aug 11	28.80000 -0.12	29.42	28.69	28.76	117,672
11 Aug 11	28.92000 +0.95	29.26	27.50	28.22	104,040
10 Aug 11	27.96510 -1.10	30.90	27.97	30.90	66,348
09 Aug 11	29.06490 +1.61	29.96	26.00	26.10	212,916
08 Aug 11	27.45000 -3.05	29.81	26.83	29.60	310,932
05 Aug 11	30.50010 +1.00	30.50	27.61	28.40	359,928
04 Aug 11	29.49990 -0.82	30.50	29.40	30.50	168,420
03 Aug 11	30.32010 -0.55	30.65	29.86	30.60	164,580
02 Aug 11	30.87510 -0.95	31.82	30.62	31.82	86,112
01 Aug 11	31.82010 +0.92	32.30	31.21	31.49	184,344
29 Jul 11	30.90000 -0.58	31.50	30.50	31.00	197,856
28 Jul 11	31.47990 -0.28	31.99	31.11	31.57	66,828
27 Jul 11	31.76490 -0.34	32.20	31.64	32.20	57,816
26 Jul 11	32.10000 -0.40	32.50	32.10	32.50	5,172
25 Jul 11	32.49990 +0.00	32.72	32.50	32.50	11,124
22 Jul 11	32.49990 -0.05	33.16	32.50	32.75	27,204
21 Jul 11	32.55000 -0.45	32.84	32.55	32.80	17,028
20 Jul 11	33.00000 +0.20	33.09	32.75	32.75	7,068
19 Jul 11	32.79990 +0.78	32.80	32.00	32.00	38,904
18 Jul 11	32.01990 -1.54	33.56	32.02	33.56	55,056
15 Jul 11	33.55500 -0.42	33.98	33.32	33.76	48,372
14 Jul 11	33.97500 -0.13	34.20	33.69	34.20	19,020
13 Jul 11	34.10490 +0.45	34.13	33.28	33.65	35,328
12 Jul 11	33.65010 -0.90	34.25	33.00	34.25	54,996
11 Jul 11	34.55010 -0.30	34.63	34.30	34.63	32,400
08 Jul 11	34.85010 -0.40	35.35	34.75	35.35	44,196
07 Jul 11	35.25000 +0.70	35.25	34.33	34.39	31,680
06 Jul 11	34.55010 -0.35	35.10	34.28	35.10	30,624
05 Jul 11	34.89510 -0.77	35.75	34.85	35.75	72,828
04 Jul 11	35.67000 +1.87	35.67	33.93	34.00	185,976
01 Jul 11	33.80010 +0.90	33.80	32.71	32.71	94,308
30 Jun 11	32.90490 +1.00	32.90	31.75	31.75	60,024
29 Jun 11	31.89990 -0.48	32.27	31.90	32.06	69,780
28 Jun 11	32.37510 +0.38	32.42	32.00	32.06	9,216
27 Jun 11	32.00010 -0.71	32.70	32.00	32.51	93,612
24 Jun 11	32.71500 +0.84	32.73	31.60	31.89	116,916
23 Jun 11	31.87500 +0.77	32.00	31.00	31.10	95,940
22 Jun 11	31.10010 -0.02	31.29	31.03	31.20	76,992
21 Jun 11	31.12500 +0.47	31.30	30.79	30.84	103,260
20 Jun 11	30.65010 -0.31	31.05	30.65	31.05	64,500
17 Jun 11	30.96000 +0.11	31.20	30.66	30.66	21,936
16 Jun 11	30.84990 -0.44	31.25	30.65	31.25	90,624
15 Jun 11	31.28490 -0.10	31.55	31.26	31.45	127,512
14 Jun 11	31.38000 -0.11	31.60	31.30	31.35	94,428
13 Jun 11	31.49010 +0.31	31.70	31.36	31.70	36,540
10 Jun 11	31.17990 -0.47	32.60	30.85	31.55	338,988
09 Jun 11	31.65000 -0.23	32.00	31.01	32.00	80,892
08 Jun 11	31.88010 -0.61	32.60	31.88	32.54	52,776
07 Jun 11	32.49510 -0.11	32.87	32.43	32.60	57,252
06 Jun 11	32.60010 +0.05	32.64	32.55	32.55	22,668
03 Jun 11	32.55000 -0.25	32.72	32.55	32.72	3,228
02 Jun 11	32.79990 -0.19	32.96	32.67	32.96	8,076
01 Jun 11	32.99010 +0.14	33.05	32.80	32.85	35,592
31 May 11	32.85000 -0.15	33.05	32.70	32.74	83,220
30 May 11	33.00000 -0.12	33.02	32.70	32.92	54,684
27 May 11	33.12000 +0.01	33.15	32.80	33.15	90,408
26 May 11	33.10500 -0.10	33.10	32.85	33.00	10,164
25 May 11	33.20010 -0.30	33.30	32.56	32.69	177,384
24 May 11	33.50010 +0.40	33.70	33.08	33.30	66,876
23 May 11	33.09990 -0.10	33.10	32.96	33.10	134,556
20 May 11	33.20010 +0.25	33.20	32.90	32.95	67,368
19 May 11	32.94990 -0.18	33.20	32.95	33.20	29,748
18 May 11	33.12990 +0.13	33.20	33.00	33.20	29,628
17 May 11	33.00000 -0.30	33.40	33.00	33.25	180,720
16 May 11	33.30000 +0.65	33.78	32.85	32.85	120,180
13 May 11	32.64990 +0.05	32.78	32.33	32.50	130,560
12 May 11	32.60010 -0.05	32.60	32.45	32.45	14,280
11 May 11	32.64990 +0.15	32.80	32.45	32.80	137,652
10 May 11	32.49990 +0.14	32.65	32.33	32.40	86,268
09 May 11	32.35500 +0.35	32.50	32.20	32.20	63,900
06 May 11	32.00010 +0.05	32.31	31.90	32.28	11,172
05 May 11	31.95000 -0.71	32.77	31.95	32.77	31,404
04 May 11	32.66010 -0.59	33.26	32.38	33.26	137,412
03 May 11	33.25500 +0.77	33.26	32.17	32.69	63,444
02 May 11	32.48490 +0.74	32.48	31.88	31.94	170,772
29 Apr 11	31.74990 +1.25	31.90	30.56	30.56	103,536
28 Apr 11	30.50010 +0.43	30.65	30.19	30.26	84,648
27 Apr 11	30.06990 -0.24	30.52	30.02	30.40	87,840
26 Apr 11	30.30510 +0.31	30.59	29.85	29.85	65,388
21 Apr 11	30.00000 -0.10	30.30	29.80	30.16	56,436
20 Apr 11	30.09990 +0.08	30.28	29.89	30.05	44,832
19 Apr 11	30.02010 -0.43	30.30	29.69	30.26	85,008
18 Apr 11	30.45000 -0.35	30.90	30.25	30.61	92,940
15 Apr 11	30.80010 +0.26	30.86	30.59	30.73	15,720
14 Apr 11	30.54510 +0.15	30.95	30.55	30.58	17,796
13 Apr 11	30.39990 -0.50	31.10	30.40	31.10	14,556
12 Apr 11	30.90000 -0.40	31.25	30.85	31.20	65,592
11 Apr 11	31.29990 +0.48	31.30	30.70	30.90	64,512
08 Apr 11	30.81990 +0.42	31.00	30.36	30.74	82,428
07 Apr 11	30.39990 -0.80	31.35	30.40	31.35	12,504
06 Apr 11	31.20000 -0.18	31.20	30.81	31.19	51,072
05 Apr 11	31.38000 -0.13	31.51	31.30	31.51	39,360
04 Apr 11	31.50990 -0.19	31.81	31.20	31.70	98,724
01 Apr 11	31.70010 +0.15	31.71	31.51	31.51	18,264
31 Mar 11	31.55010 -0.15	31.84	31.55	31.84	38,292
30 Mar 11	31.70010 -0.05	31.95	31.61	31.95	46,380
29 Mar 11	31.74990 -0.01	31.90	31.50	31.89	55,908
28 Mar 11	31.76010 +0.26	32.00	31.70	31.70	50,904
25 Mar 11	31.50000 -0.50	32.00	31.50	32.00	106,524
24 Mar 11	32.00010 +1.50	32.00	30.55	30.70	91,260
23 Mar 11	30.50010 +0.34	30.60	30.30	30.50	69,408
22 Mar 11	30.15510 +0.66	30.35	29.61	29.61	81,744
21 Mar 11	29.49990 +0.75	29.90	29.24	29.90	29,160
18 Mar 11	28.74990 +0.20	29.48	28.67	28.85	123,000
17 Mar 11	28.55010 +0.29	28.82	28.25	28.35	73,668
16 Mar 11	28.26000 +0.26	28.96	27.53	27.70	328,704
15 Mar 11	27.99990 -0.88	28.46	26.55	27.17	353,520
14 Mar 11	28.88490 -1.16	30.00	28.51	30.00	146,856
11 Mar 11	30.04500 -0.65	30.36	30.05	30.13	42,540
10 Mar 11	30.69990 -0.40	31.29	30.43	31.29	126,216
09 Mar 11	31.10010 -0.20	31.40	31.10	31.40	8,436
08 Mar 11	31.29990 -0.24	31.65	31.24	31.50	30,288
07 Mar 11	31.53990 -0.10	31.75	31.42	31.75	29,424
04 Mar 11	31.64490 +0.44	32.06	31.09	31.25	168,684
03 Mar 11	31.20000 +0.20	31.20	30.81	30.81	56,604
02 Mar 11	30.99990 +0.00	31.21	30.68	31.21	76,092
01 Mar 11	30.99990 +0.32	31.00	30.59	30.75	45,792
28 Feb 11	30.68490 -0.07	30.80	30.44	30.56	60,456
25 Feb 11	30.75000 +0.25	30.81	30.39	30.81	28,980
24 Feb 11	30.50010 -0.45	30.93	30.25	30.91	138,960
23 Feb 11	30.95010 -0.35	31.38	30.62	31.38	47,784
22 Feb 11	31.29990 +0.65	31.60	30.20	30.46	107,616
21 Feb 11	30.65010 -1.34	32.00	30.40	31.85	94,392
18 Feb 11	31.99500 -0.01	32.30	31.71	32.30	97,392
17 Feb 11	32.00010 +0.00	32.00	31.50	31.50	118,908
16 Feb 11	32.00010 +0.00	32.00	31.75	31.75	43,932
15 Feb 11	32.00010 +0.00	32.00	31.75	31.75	7,464
14 Feb 11	32.00010 +0.20	32.30	31.59	32.10	99,924
11 Feb 11	31.80000 +0.13	32.05	31.60	31.80	54,444
10 Feb 11	31.66500 -0.43	32.09	31.13	32.04	55,692
09 Feb 11	32.10000 +0.05	32.53	32.00	32.15	85,800
08 Feb 11	32.04990 -0.45	32.77	32.05	32.20	77,688
07 Feb 11	32.49990 +0.72	32.55	31.50	31.50	133,368
04 Feb 11	31.77510 -0.57	32.60	31.78	32.10	156,852
03 Feb 11	32.34510 +0.25	32.42	32.00	32.05	145,212
02 Feb 11	32.10000 +0.10	32.41	31.66	31.69	71,040
01 Feb 11	32.00010 -0.35	32.50	31.20	32.50	135,264
31 Jan 11	32.34990 -0.15	32.65	32.05	32.65	60,216
28 Jan 11	32.49990 -0.10	32.90	32.30	32.90	40,740
27 Jan 11	32.60010 +0.10	32.80	32.53	32.80	54,744
26 Jan 11	32.49990 +0.00	32.50	32.29	32.50	75,036
25 Jan 11	32.49990 -0.45	33.00	32.03	33.00	53,748
24 Jan 11	32.94990 -0.24	33.11	32.80	33.00	25,452
21 Jan 11	33.18990 -0.26	33.42	32.75	33.42	44,724
20 Jan 11	33.45000 -0.15	33.50	33.05	33.45	34,224
19 Jan 11	33.60000 +0.10	33.60	33.45	33.59	31,824
18 Jan 11	33.49500 +0.19	33.55	33.00	33.00	37,764
17 Jan 11	33.30000 -0.19	33.50	33.16	33.50	14,988
14 Jan 11	33.48990 +0.04	33.49	33.00	33.40	25,980
13 Jan 11	33.45000 -0.05	33.45	32.75	33.25	40,512
12 Jan 11	33.50010 +0.17	33.50	33.05	33.33	24,540
11 Jan 11	33.33000 +0.62	33.33	32.71	32.71	102,648
10 Jan 11	32.70990 +0.21	33.05	32.40	32.82	61,620
07 Jan 11	32.49990 -0.50	33.00	32.50	32.50	66,912
06 Jan 11	33.00000 +0.00	33.20	32.70	33.20	105,444
05 Jan 11	33.00000 -0.25	33.33	32.01	33.33	323,508
04 Jan 11	33.24990 +1.25	33.25	31.95	31.95	241,644
03 Jan 11	32.00010 +0.13	32.18	31.40	31.95	16,464
30 Dec 10	31.86990 +0.16	31.87	31.21	31.73	6,360
29 Dec 10	31.71000 -0.34	31.94	31.70	31.74	25,908
28 Dec 10	32.04990 +0.15	32.05	31.50	32.00	98,292
27 Dec 10	31.89990 -0.19	32.20	31.03	31.50	116,916
23 Dec 10	32.09010 +0.84	32.09	30.80	30.97	190,092
22 Dec 10	31.25010 +0.00	31.25	30.50	31.00	210,792
21 Dec 10	31.25010 +0.45	31.25	30.35	31.00	53,496
20 Dec 10	30.80010 -0.70	31.80	30.70	31.79	134,652
17 Dec 10	31.50000 +0.00	31.75	31.00	31.50	125,112
16 Dec 10	31.50000 +0.70	31.50	30.61	30.80	83,712
15 Dec 10	30.80010 -0.57	31.49	30.80	31.49	32,568
14 Dec 10	31.37010 +0.37	31.39	30.68	31.00	62,232
13 Dec 10	30.99990 +0.39	31.48	29.83	30.91	157,068
10 Dec 10	30.60990 -0.49	31.64	30.61	30.90	43,104
09 Dec 10	31.10010 -0.05	31.36	30.83	31.10	22,824
08 Dec 10	31.14990 -0.45	31.77	31.15	31.70	44,820
07 Dec 10	31.59990 -0.40	31.86	31.60	31.78	60,804
06 Dec 10	32.00010 -0.29	32.06	31.60	32.00	75,084
03 Dec 10	32.29500 +1.94	32.90	30.60	30.60	232,152
02 Dec 10	30.35490 +1.10	30.65	28.97	29.18	131,196
01 Dec 10	29.25000 +0.44	29.41	28.50	28.85	42,900
30 Nov 10	28.80990 +0.26	28.81	28.50	28.60	16,716
29 Nov 10	28.55010 -0.20	28.89	28.20	28.89	37,224
26 Nov 10	28.74990 +0.65	28.95	27.97	27.97	35,964
25 Nov 10	28.10010 -0.10	28.39	27.88	28.39	50,112
24 Nov 10	28.20000 -0.05	28.67	28.00	28.52	151,980
23 Nov 10	28.25010 -0.26	28.49	27.70	28.49	110,604
22 Nov 10	28.51500 -0.38	28.88	28.16	28.75	82,848
19 Nov 10	28.89990 +0.15	29.10	28.60	29.00	55,140
18 Nov 10	28.74990 +0.05	28.98	28.61	28.98	53,076
17 Nov 10	28.70010 +0.40	28.80	28.01	28.01	105,288
16 Nov 10	28.29990 -0.65	28.70	28.30	28.67	81,696
15 Nov 10	28.95000 +0.05	29.08	28.64	28.70	30,852
12 Nov 10	28.89510 -0.10	28.96	28.51	28.80	69,144
11 Nov 10	29.00010 -0.50	29.40	29.00	29.40	79,260
10 Nov 10	29.49990 +0.10	29.60	29.40	29.59	51,156
09 Nov 10	29.40000 -0.35	29.75	29.40	29.75	38,724
08 Nov 10	29.75010 +0.16	29.80	29.50	29.78	32,256
05 Nov 10	29.58990 -0.09	29.70	29.35	29.50	101,268
04 Nov 10	29.67510 +0.18	29.70	29.45	29.50	35,988
03 Nov 10	29.49990 -0.30	29.77	29.00	29.77	83,604
02 Nov 10	29.79990 +0.50	30.09	29.30	29.30	137,184
01 Nov 10	29.30010 +0.08	29.45	29.21	29.35	53,316
29 Oct 10	29.22000 +1.57	29.40	27.45	27.45	287,316
28 Oct 10	27.65010 +0.10	27.65	27.20	27.20	56,148
27 Oct 10	27.54990 -0.19	27.61	27.16	27.61	12,084
26 Oct 10	27.73500 +0.49	27.74	27.00	27.00	32,388
25 Oct 10	27.24990 -0.38	27.30	26.60	27.30	61,056
22 Oct 10	27.63000 -0.17	27.90	27.27	27.90	46,176
21 Oct 10	27.79500 +0.89	27.80	26.60	26.60	83,184
20 Oct 10	26.90010 -0.94	27.99	26.54	27.99	100,176
19 Oct 10	27.84000 -0.64	28.25	27.50	28.20	62,916
18 Oct 10	28.47990 +0.38	28.50	27.60	27.95	132,972
15 Oct 10	28.10010 +1.00	28.39	26.85	27.00	171,732
14 Oct 10	27.09990 +1.60	27.38	25.65	25.65	203,844
13 Oct 10	25.50000 +1.00	25.50	24.55	24.55	65,916
12 Oct 10	24.50010 +0.13	24.70	24.00	24.00	37,680
11 Oct 10	24.37500 +1.22	24.38	23.16	23.30	153,996
08 Oct 10	23.15010 -0.35	23.50	23.15	23.50	16,452
07 Oct 10	23.49990 -0.15	23.72	23.42	23.43	32,472
06 Oct 10	23.64990 -0.10	23.92	23.53	23.53	37,752
05 Oct 10	23.74500 +0.25	23.75	23.39	23.50	47,892
04 Oct 10	23.49990 -0.30	24.00	23.47	23.98	37,092
01 Oct 10	23.79990 -0.39	24.35	23.71	24.35	22,512
30 Sep 10	24.18990 +1.04	24.19	23.15	23.15	61,356
29 Sep 10	23.15010 +0.35	23.18	22.88	23.02	19,608
28 Sep 10	22.80000 +0.00	23.26	22.71	22.80	39,252
27 Sep 10	22.80000 -0.70	23.22	22.80	23.22	17,544
24 Sep 10	23.49990 +0.67	23.50	22.78	22.90	38,148
23 Sep 10	22.83000 -0.67	23.65	22.65	23.50	69,804
22 Sep 10	23.49990 -0.60	24.04	23.50	24.00	102,084
21 Sep 10	24.09990 +0.10	24.23	24.00	24.23	11,424
20 Sep 10	24.00000 +0.74	24.00	23.20	23.20	79,044
17 Sep 10	23.25990 -0.19	23.88	23.26	23.45	123,396
16 Sep 10	23.45010 +0.41	23.63	23.06	23.20	130,284
15 Sep 10	23.04000 +0.04	23.23	22.55	22.65	99,840
14 Sep 10	23.00010 -0.21	23.31	22.08	23.25	257,040
13 Sep 10	23.21010 -0.60	24.00	23.21	24.00	99,996
10 Sep 10	23.81010 -0.69	24.40	23.80	24.40	55,380
09 Sep 10	24.50010 +0.38	24.50	24.09	24.10	41,604
08 Sep 10	24.12000 -0.50	24.70	24.12	24.60	34,608
07 Sep 10	24.62010 -0.08	24.93	24.62	24.70	6,192
06 Sep 10	24.69990 -0.19	25.13	24.70	25.13	12,048
03 Sep 10	24.89010 +0.19	24.89	24.51	24.51	14,172
02 Sep 10	24.69990 -0.42	25.15	24.70	25.15	19,524
01 Sep 10	25.11510 +0.53	25.12	24.71	24.80	21,360
31 Aug 10	24.59010 +0.01	24.89	24.30	24.80	31,392
30 Aug 10	24.57510 +0.38	25.00	24.43	24.43	63,084
27 Aug 10	24.20010 +0.00	24.40	23.77	24.35	100,164
26 Aug 10	24.20010 -0.21	24.40	23.79	24.30	101,568
25 Aug 10	24.41010 -0.90	25.40	24.28	25.40	44,484
24 Aug 10	25.31010 -0.67	26.00	25.31	26.00	37,680
23 Aug 10	25.98000 -0.22	26.18	25.98	25.98	26,196
20 Aug 10	26.19990 -0.31	26.25	25.54	26.25	101,928
19 Aug 10	26.51010 +0.01	26.70	26.41	26.70	34,668
18 Aug 10	26.49990 -0.22	26.75	26.31	26.40	65,928
17 Aug 10	26.71500 +1.13	26.79	25.60	25.84	73,308
16 Aug 10	25.59000 -0.51	26.30	25.59	26.09	52,656
13 Aug 10	26.10000 +0.10	26.10	25.55	25.99	62,832
12 Aug 10	26.00010 -0.15	26.30	25.71	26.30	195,180
11 Aug 10	26.15010 -0.15	26.70	26.10	26.54	182,016
10 Aug 10	26.30010 +0.10	26.35	25.91	26.35	71,124
09 Aug 10	26.19990 +0.69	26.20	25.34	25.75	22,080
06 Aug 10	25.50990 +0.61	26.00	25.08	25.08	48,300
05 Aug 10	24.90000 +0.10	25.28	24.80	25.00	46,692
04 Aug 10	24.80010 -1.01	26.00	24.70	26.00	92,412
03 Aug 10	25.80990 -0.33	26.26	25.67	26.26	75,096
02 Aug 10	26.13510 +0.64	26.26	25.79	25.79	152,856
30 Jul 10	25.50000 +0.20	26.05	24.65	25.55	91,572
29 Jul 10	25.29990 +0.95	25.48	24.20	24.46	58,428
28 Jul 10	24.35010 +0.58	24.50	23.60	23.75	69,780
27 Jul 10	23.76990 -0.13	23.99	23.50	23.97	37,392
26 Jul 10	23.90010 +0.25	23.92	23.65	23.65	30,216
23 Jul 10	23.64990 +0.59	23.81	22.72	22.90	50,388
22 Jul 10	23.05500 +0.85	23.06	22.27	22.36	32,676
21 Jul 10	22.20990 -0.32	22.75	22.21	22.75	67,236
20 Jul 10	22.53000 +0.43	23.00	22.26	22.26	80,004
19 Jul 10	22.10010 +0.00	22.16	21.83	22.10	18,912
16 Jul 10	22.10010 +0.34	22.13	21.76	21.82	36,804
15 Jul 10	21.75510 -0.34	22.20	21.75	22.00	18,540
14 Jul 10	22.10010 -1.07	23.46	22.10	22.84	61,200
13 Jul 10	23.17500 +1.30	23.17	21.56	21.56	60,312
12 Jul 10	21.87990 +0.08	21.88	21.55	21.65	14,472
09 Jul 10	21.80490 +0.01	22.31	21.79	21.79	23,532
08 Jul 10	21.78990 -0.21	22.31	21.79	22.31	19,428
07 Jul 10	21.99990 -0.34	22.61	21.84	22.61	88,908
06 Jul 10	22.34010 +0.84	22.34	21.61	21.90	22,644
05 Jul 10	21.50010 -0.29	21.89	21.50	21.50	59,484
02 Jul 10	21.78990 -0.56	22.68	21.50	22.68	80,244
01 Jul 10	22.35000 -0.20	23.06	22.35	22.88	42,864
30 Jun 10	22.55490 -0.05	23.15	22.52	22.60	54,960
29 Jun 10	22.60500 -1.40	23.99	22.60	23.99	69,876
28 Jun 10	24.00000 +1.00	24.00	23.11	23.33	60,180
25 Jun 10	23.00010 +0.00	23.33	23.00	23.33	13,056
24 Jun 10	23.00010 -0.01	23.50	23.00	23.00	33,828
23 Jun 10	23.01000 -0.89	23.99	23.01	23.85	77,772
22 Jun 10	23.90010 +0.40	23.90	23.20	23.68	58,656
21 Jun 10	23.49990 +0.84	23.70	22.50	22.75	63,396
18 Jun 10	22.65990 +0.66	22.66	22.12	22.33	59,940
17 Jun 10	21.99990 -0.30	22.30	22.00	22.22	26,712
16 Jun 10	22.29990 +0.00	22.30	22.00	22.24	16,608
15 Jun 10	22.29990 +0.20	22.33	22.00	22.00	17,256
14 Jun 10	22.10010 -0.03	22.34	22.00	22.20	23,712
11 Jun 10	22.13010 +0.13	22.26	21.90	22.26	15,540
10 Jun 10	21.99990 -0.33	22.18	21.74	22.06	25,476
09 Jun 10	22.32990 +0.08	22.33	21.76	22.13	28,404
08 Jun 10	22.25010 -0.49	23.00	22.00	23.00	25,776
07 Jun 10	22.74000 -0.76	23.88	22.53	23.88	88,572
04 Jun 10	23.49990 +0.00	23.74	23.25	23.50	73,536
03 Jun 10	23.49990 +0.87	23.90	22.85	22.85	87,936
02 Jun 10	22.62510 +0.63	23.35	21.70	21.71	135,324
01 Jun 10	21.99990 +0.23	22.00	21.54	21.56	36,048
31 May 10	21.77490 +0.41	22.00	21.60	21.99	34,056
28 May 10	21.36510 -1.31	22.90	21.22	22.90	106,692
27 May 10	22.68000 +0.68	22.69	21.28	21.28	51,492
26 May 10	21.99990 +0.50	22.85	21.19	21.29	194,160
25 May 10	21.49500 -0.77	21.89	21.00	21.84	103,008
24 May 10	22.26990 +0.37	22.39	21.85	22.39	14,172
21 May 10	21.90000 -1.00	22.90	20.75	22.67	272,964
20 May 10	22.89990 -1.42	24.06	22.72	24.06	125,580
19 May 10	24.32010 -0.07	24.34	23.80	24.13	111,216
18 May 10	24.39000 +0.49	24.39	23.62	24.15	37,344
17 May 10	23.90010 +0.00	23.99	23.45	23.99	93,216
14 May 10	23.90010 -0.35	24.25	23.25	24.25	131,448
13 May 10	24.24990 +0.25	24.50	23.91	24.00	78,156
12 May 10	24.00000 +0.21	24.00	23.50	23.75	187,056
11 May 10	23.79000 -0.11	24.20	23.25	24.00	211,260
10 May 10	23.90010 +1.10	24.25	23.30	24.00	138,660
07 May 10	22.80000 -1.19	23.59	22.80	23.45	103,188
06 May 10	23.99490 +1.19	23.99	22.50	22.50	116,748
05 May 10	22.80000 +0.10	22.85	22.30	22.60	91,800
04 May 10	22.70010 +0.00	23.50	22.60	23.03	265,188
03 May 10	22.70010 +1.40	22.70	21.65	21.94	115,920
30 Apr 10	21.30000 -1.25	23.49	21.25	22.30	412,560
29 Apr 10	22.55010 +1.55	22.55	21.02	21.02	64,740
28 Apr 10	21.00000 -0.20	21.76	19.85	21.22	346,416
27 Apr 10	21.20010 +1.17	21.78	20.23	20.25	500,449
26 Apr 10	20.03010 +0.13	20.03	19.63	19.63	37,740
23 Apr 10	19.89990 +0.11	19.95	19.60	19.95	21,372
22 Apr 10	19.79010 -0.31	20.10	19.79	20.00	34,008
21 Apr 10	20.10000 +0.37	20.10	19.41	19.73	45,264
20 Apr 10	19.73010 -0.02	19.86	19.38	19.86	25,224
19 Apr 10	19.74990 +0.52	19.75	19.00	19.10	62,712
16 Apr 10	19.23000 +0.23	19.23	18.96	19.10	28,164
15 Apr 10	18.99990 -0.11	19.15	19.00	19.11	120,516
14 Apr 10	19.11000 +0.24	19.19	19.00	19.19	45,948
13 Apr 10	18.87000 -0.28	19.15	18.87	19.14	17,232
12 Apr 10	19.14990 -0.10	19.54	19.10	19.54	13,992
09 Apr 10	19.25010 +0.28	19.30	18.91	19.30	46,872
08 Apr 10	18.96990 -0.38	19.54	18.91	19.35	162,444
07 Apr 10	19.35000 +0.01	19.55	19.21	19.55	66,060
06 Apr 10	19.34010 -0.14	19.70	19.21	19.69	55,452
01 Apr 10	19.47990 +0.03	19.60	19.42	19.60	10,128
31 Mar 10	19.44990 +0.16	19.49	19.30	19.44	9,996
30 Mar 10	19.29000 +0.09	19.49	19.13	19.49	17,988
29 Mar 10	19.20000 -0.49	19.75	19.13	19.75	87,264
26 Mar 10	19.68990 -0.11	19.70	19.52	19.70	53,652
25 Mar 10	19.80000 -0.09	19.92	19.70	19.92	37,872
24 Mar 10	19.89000 +0.19	20.23	19.70	20.00	120,960
23 Mar 10	19.70010 -0.05	19.95	19.60	19.95	23,856
22 Mar 10	19.75500 +0.01	19.98	19.42	19.89	56,592
19 Mar 10	19.74990 +0.01	19.77	19.50	19.73	80,748
18 Mar 10	19.74000 -0.01	20.27	19.50	20.00	214,440
17 Mar 10	19.74990 +1.36	20.40	18.10	18.33	817,777
16 Mar 10	18.39000 -0.01	18.39	18.16	18.21	39,288
15 Mar 10	18.39990 +0.05	18.50	18.16	18.50	22,380
12 Mar 10	18.35010 +0.16	18.50	18.28	18.47	8,676
11 Mar 10	18.19500 -0.16	18.49	18.16	18.16	20,112
10 Mar 10	18.35490 +0.08	18.64	18.02	18.02	58,524
09 Mar 10	18.27990 +0.17	18.28	18.02	18.02	10,740
08 Mar 10	18.10500 -0.59	18.70	18.02	18.70	40,872
05 Mar 10	18.69000 +0.19	18.70	18.37	18.50	22,908
04 Mar 10	18.50010 +0.19	18.50	18.26	18.50	3,804
03 Mar 10	18.30510 +0.25	18.78	17.90	18.05	98,064
02 Mar 10	18.05010 -0.02	18.14	17.90	18.14	26,484
01 Mar 10	18.06990 -0.22	18.50	17.75	18.50	113,820
26 Feb 10	18.29010 -0.03	18.36	18.08	18.30	53,652
25 Feb 10	18.32010 -0.18	18.50	18.31	18.38	27,852
24 Feb 10	18.50010 +0.03	18.60	18.50	18.60	94,848
23 Feb 10	18.47010 -0.23	18.67	18.44	18.51	71,952
22 Feb 10	18.69510 +0.69	18.79	18.00	18.01	126,720
19 Feb 10	18.00510 +0.19	18.14	17.32	17.80	208,752
18 Feb 10	17.81490 +1.81	18.25	16.59	16.59	407,868
17 Feb 10	15.99990 -0.24	16.30	16.00	16.30	4,872
16 Feb 10	16.23990 +0.24	16.24	16.00	16.00	30,540
15 Feb 10	15.99990 +0.02	16.00	15.70	15.74	4,032
12 Feb 10	15.98010 +0.30	15.98	15.66	15.79	45,768
11 Feb 10	15.68010 -0.22	15.75	15.62	15.75	37,692
10 Feb 10	15.90000 -0.05	16.00	15.90	16.00	50,964
09 Feb 10	15.95010 -0.09	16.30	15.74	15.74	44,244
08 Feb 10	16.04490 +0.08	16.20	15.73	15.73	32,964
05 Feb 10	15.96000 -0.24	16.20	15.96	16.19	1,764
04 Feb 10	16.20000 +0.14	16.24	15.91	15.91	11,748
03 Feb 10	16.05990 -0.14	16.30	15.86	16.10	45,660
02 Feb 10	16.20000 +0.41	16.20	15.85	15.85	16,944
01 Feb 10	15.78990 -0.16	15.90	15.79	15.80	15,000
29 Jan 10	15.95010 -0.15	16.10	15.95	15.95	9,516
28 Jan 10	16.10010 +0.05	16.10	15.82	15.82	2,616
27 Jan 10	16.05000 +0.30	16.05	16.05	16.05	3,456
26 Jan 10	15.75000 -0.09	15.77	15.56	15.75	53,568
25 Jan 10	15.84000 +0.06	15.89	15.52	15.76	33,648
22 Jan 10	15.78000 +0.00	15.79	15.46	15.79	112,212
21 Jan 10	15.78000 +0.09	15.80	15.65	15.65	27,096
20 Jan 10	15.69000 -0.39	15.99	15.61	15.80	77,364
19 Jan 10	16.08000 +0.03	16.08	15.85	15.85	10,368
18 Jan 10	16.05000 +0.11	16.05	15.70	15.70	21,852
15 Jan 10	15.93990 -0.01	15.95	15.41	15.42	79,764
14 Jan 10	15.95010 -0.05	16.09	15.85	16.02	69,564
13 Jan 10	15.99510 -0.20	16.20	15.88	16.20	14,400
12 Jan 10	16.20000 -0.01	16.49	15.44	16.49	97,392
11 Jan 10	16.20990 -0.25	16.22	16.15	16.22	7,308
08 Jan 10	16.45500 -0.32	16.78	16.15	16.46	75,336
07 Jan 10	16.77000 -0.08	16.77	16.56	16.66	13,392
06 Jan 10	16.85010 +0.05	16.85	16.55	16.83	11,028
05 Jan 10	16.80000 +0.36	16.80	16.45	16.45	48,348
04 Jan 10	16.44000 +0.30	16.44	16.00	16.10	29,868
30 Dec 09	16.14000 +0.14	16.14	15.83	16.00	53,712
29 Dec 09	15.99990 +0.01	16.00	15.78	15.78	16,020
28 Dec 09	15.99000 +0.00	16.00	15.61	15.76	97,452