FUNDMANAGER.co.uk

Wacker Chemie AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	85.40000 -2.50	87.10	85.15	86.70	62,045
19 Oct 26	87.90000 -0.60	90.00	87.60	88.30	50,660
16 Oct 26	88.50000 +0.05	90.05	87.30	88.85	79,949
15 Oct 26	88.45000 +0.45	89.05	85.80	87.00	73,923
14 Oct 26	88.00000 -0.20	89.85	87.75	88.90	47,561
13 Oct 26	88.20000 +1.00	88.55	87.15	87.50	43,661
12 Oct 26	87.20000 -1.80	89.10	86.80	88.85	47,439
09 Oct 26	89.00000 +1.15	89.55	88.60	88.90	36,555
08 Oct 26	87.85000 -0.65	88.60	87.25	87.40	57,122
07 Oct 26	88.50000 -2.10	91.65	88.45	89.90	34,344
06 Oct 26	90.60000 +1.55	91.05	88.70	90.70	37,983
05 Oct 26	89.05000 +0.15	90.30	87.85	90.30	31,096
02 Oct 26	88.90000 +1.40	89.75	87.15	87.15	39,060
01 Oct 26	87.50000 -2.45	89.95	87.25	89.35	33,891
30 Sep 26	89.95000 +1.90	90.80	88.65	88.70	53,969
29 Sep 26	88.05000 +1.50	90.70	86.85	87.00	70,913
28 Sep 26	86.55000 -0.90	87.90	85.70	87.30	59,788
25 Sep 26	87.45000 +0.35	88.20	86.70	87.05	51,550
24 Sep 26	87.10000 -2.95	90.90	87.10	89.85	46,699
23 Sep 26	90.05000 +1.65	91.20	89.10	89.80	39,196
22 Sep 26	88.40000 +1.05	90.30	87.30	87.30	61,890
21 Sep 26	87.35000 +1.45	88.40	85.85	86.40	30,420
18 Sep 26	85.90000 -0.90	87.30	85.15	86.35	78,096
17 Sep 26	86.80000 -1.85	88.60	85.25	88.45	57,468
16 Sep 26	88.65000 +2.35	89.10	86.95	86.95	45,194
15 Sep 26	86.30000 +0.95	86.70	82.95	85.40	45,156
14 Sep 26	85.35000 -2.40	87.35	85.10	86.35	43,205
11 Sep 26	87.75000 -2.90	90.75	87.65	90.55	58,462
10 Sep 26	90.65000 -1.00	93.10	90.30	93.10	45,769
09 Sep 26	91.65000 -0.45	93.85	91.25	92.00	32,981
08 Sep 26	92.10000 +2.45	92.60	89.20	89.20	40,642
07 Sep 26	89.65000 -2.65	92.05	88.80	91.35	61,651
04 Sep 26	92.30000 -2.50	94.75	88.70	94.75	101,871
03 Sep 26	94.80000 +0.85	95.65	93.50	93.55	46,561
02 Sep 26	93.95000 +0.05	94.45	92.85	93.00	53,641
01 Sep 26	93.90000 +0.05	96.35	92.40	94.25	50,584
31 Aug 26	93.85000 +0.75	95.10	93.25	93.50	82,468
28 Aug 26	93.10000 +2.85	93.65	90.75	91.35	57,590
27 Aug 26	90.25000 +0.45	91.25	89.05	89.95	34,563
26 Aug 26	89.80000 -0.25	91.20	89.50	91.05	20,635
25 Aug 26	90.05000 -3.05	93.40	89.40	93.40	40,891
24 Aug 26	93.10000 +3.70	94.10	88.70	88.80	72,821
21 Aug 26	89.40000 -0.15	91.00	88.85	89.95	32,275
20 Aug 26	89.55000 -2.65	91.80	88.35	91.80	77,825
19 Aug 26	92.20000 +0.60	92.75	91.40	91.80	36,078
18 Aug 26	91.60000 -2.50	93.35	91.40	92.50	33,263
17 Aug 26	94.10000 -0.45	95.25	93.35	95.25	47,109
14 Aug 26	94.55000 +0.80	95.35	92.60	92.60	33,512
13 Aug 26	93.75000 -1.75	95.20	92.65	95.20	44,633
12 Aug 26	95.50000 +1.70	96.25	94.35	94.90	58,853
11 Aug 26	93.80000 +0.90	94.50	92.45	93.45	55,263
10 Aug 26	92.90000 -0.80	95.25	92.65	94.30	59,578
07 Aug 26	93.70000 -2.15	96.70	93.70	95.85	61,246
06 Aug 26	95.85000 +0.80	97.40	94.60	94.85	73,117
05 Aug 26	95.05000 +4.60	97.10	94.15	94.15	96,605
04 Aug 26	90.45000 +0.10	92.15	89.85	90.95	53,414
03 Aug 26	90.35000 +1.85	91.40	88.55	88.55	61,131
31 Jul 26	88.50000 +2.55	91.15	86.10	88.20	78,312
30 Jul 26	85.95000 -0.05	90.35	81.60	81.70	142,302
29 Jul 26	86.00000 +1.55	86.45	84.65	85.00	85,026
28 Jul 26	84.45000 -1.30	85.70	82.30	85.50	64,395
27 Jul 26	85.75000 -2.90	90.10	85.45	89.50	62,704
24 Jul 26	88.65000 -0.65	89.70	87.75	87.75	33,899
23 Jul 26	89.30000 -0.90	92.35	89.25	90.00	41,017
22 Jul 26	90.20000 +3.50	92.05	85.75	85.85	92,033
21 Jul 26	86.70000 -0.55	87.30	84.50	87.20	80,084
20 Jul 26	87.25000 -2.50	89.25	86.30	89.25	47,446
17 Jul 26	89.75000 -1.70	90.05	87.70	88.05	78,230
16 Jul 26	91.45000 -1.00	93.10	90.85	93.10	42,292
15 Jul 26	92.45000 -3.90	96.40	91.90	96.40	56,144
14 Jul 26	96.35000 +1.10	98.10	94.15	94.15	66,458
13 Jul 26	95.25000 +4.00	95.85	90.70	90.70	78,773
10 Jul 26	91.25000 -0.75	92.90	90.40	91.60	54,895
09 Jul 26	92.00000 +4.60	92.00	88.80	89.30	69,931
08 Jul 26	87.40000 -2.35	89.50	87.25	89.50	76,655
07 Jul 26	89.75000 -5.20	95.15	89.75	94.05	85,267
06 Jul 26	94.95000 -0.20	96.35	94.45	94.50	44,258
03 Jul 26	95.15000 +4.35	95.15	89.95	91.10	73,280
02 Jul 26	90.80000 -0.20	91.70	88.60	90.15	51,345
01 Jul 26	91.00000 +0.10	91.20	89.85	89.95	73,183
30 Jun 26	90.90000 +1.75	91.30	89.35	89.65	70,039
29 Jun 26	89.15000 -3.15	92.35	88.65	92.35	47,888
26 Jun 26	92.30000 -0.60	92.30	90.80	91.20	84,745
25 Jun 26	92.90000 -0.40	94.80	92.35	94.65	75,565
24 Jun 26	93.30000 -3.80	98.15	93.10	97.55	62,035
23 Jun 26	97.10000 -2.65	98.60	95.40	97.50	61,165
22 Jun 26	99.75000 +0.65	100.40	98.10	100.00	53,736
19 Jun 26	99.10000 +3.45	99.10	95.30	95.85	115,185
18 Jun 26	95.65000 -1.95	97.65	95.20	96.90	108,996
17 Jun 26	97.60000 +0.40	97.75	94.95	97.30	42,754
16 Jun 26	97.20000 +1.50	98.70	95.05	97.70	75,005
15 Jun 26	95.70000 +1.55	97.40	95.00	96.10	65,556
12 Jun 26	94.15000 +2.15	94.55	92.30	93.45	60,544
11 Jun 26	92.00000 +0.55	93.25	90.35	91.40	99,370
10 Jun 26	91.45000 -2.30	93.90	90.90	93.90	49,393
09 Jun 26	93.75000 -0.50	94.95	93.10	94.35	48,806
08 Jun 26	94.25000 -3.80	97.15	93.40	96.10	78,101
05 Jun 26	98.05000 -5.95	101.10	96.80	98.00	133,850
04 Jun 26	104.00000 -1.60	105.60	103.50	105.10	56,654
03 Jun 26	105.60000 +0.60	105.60	103.40	104.60	55,043
02 Jun 26	105.00000 +4.10	105.00	101.80	101.90	66,484
01 Jun 26	100.90000 +1.60	102.60	98.70	99.10	75,889
29 May 26	99.30000 -0.10	102.40	99.00	99.85	154,920
28 May 26	99.40000 +2.90	99.75	96.45	97.00	67,540
27 May 26	96.50000 -2.05	98.55	94.90	96.95	124,134
26 May 26	98.55000 -2.15	98.70	96.50	98.20	72,085
25 May 26	100.70000 -1.00	102.60	100.00	102.60	37,675
22 May 26	101.70000 +4.45	102.70	96.05	96.75	88,465
21 May 26	97.25000 +0.55	97.25	94.00	96.00	59,487
20 May 26	96.70000 -0.40	98.50	96.00	97.50	67,560
19 May 26	97.10000 -2.35	98.95	95.80	98.65	82,863
18 May 26	99.45000 +0.25	100.40	97.20	98.00	80,431
15 May 26	99.20000 -4.60	104.70	98.30	102.60	86,686
14 May 26	103.80000 +3.80	104.10	100.00	101.00	135,569
13 May 26	100.00000 +3.90	100.00	97.55	98.25	114,045
12 May 26	96.10000 -0.65	97.00	94.75	96.50	132,247
11 May 26	96.75000 +2.45	96.75	94.35	94.50	86,430
08 May 26	94.30000 +0.65	95.55	92.40	93.30	76,933
07 May 26	93.65000 -0.25	94.60	91.95	94.15	93,759
06 May 26	93.90000 -1.90	94.90	90.60	92.60	216,439
05 May 26	95.80000 +0.30	96.25	94.70	95.50	126,011
04 May 26	95.50000 +1.85	98.70	94.55	96.20	124,043
30 Apr 26	93.65000 +2.95	94.00	88.45	88.65	136,577
29 Apr 26	90.70000 -4.95	99.50	89.55	95.75	273,016
28 Apr 26	95.65000 -0.70	97.20	94.60	96.75	118,248
27 Apr 26	96.35000 +0.85	98.00	95.10	95.95	94,666
24 Apr 26	95.50000 -2.15	97.35	94.90	96.80	122,743
23 Apr 26	97.65000 -0.65	99.80	96.85	98.35	153,260
22 Apr 26	98.30000 +4.30	98.95	94.30	94.35	144,745
21 Apr 26	94.00000 -1.00	97.00	93.90	96.00	113,123
20 Apr 26	95.00000 +1.90	95.90	93.50	93.50	119,742
17 Apr 26	93.10000 +0.60	95.30	91.90	92.65	139,249
16 Apr 26	92.50000 +1.55	94.90	91.85	92.00	162,632
15 Apr 26	90.95000 +1.90	91.70	88.90	89.85	99,801
14 Apr 26	89.05000 -1.35	91.45	88.80	90.80	84,044
13 Apr 26	90.40000 -0.80	90.90	88.40	89.00	126,867
10 Apr 26	91.20000 +1.80	92.10	87.70	88.90	99,156
09 Apr 26	89.40000 +0.90	90.40	87.00	89.00	129,096
08 Apr 26	88.50000 +3.35	88.85	84.40	87.50	168,159
07 Apr 26	85.15000 +3.10	86.90	81.20	81.20	144,845
02 Apr 26	82.05000 -1.00	83.40	81.15	81.60	87,460
01 Apr 26	83.05000 -1.05	86.80	82.65	86.00	147,295
31 Mar 26	84.10000 +1.05	85.70	78.00	82.45	141,097
30 Mar 26	83.05000 +2.60	83.10	80.00	80.30	88,602
27 Mar 26	80.45000 -1.05	81.90	79.60	81.50	102,274
26 Mar 26	81.50000 +1.15	81.85	79.30	79.30	135,887
25 Mar 26	80.35000 +3.75	81.90	77.30	78.00	197,822
24 Mar 26	76.60000 +3.75	76.60	72.45	73.50	134,940
23 Mar 26	72.85000 +2.90	75.00	66.50	68.35	146,446
20 Mar 26	69.95000 -0.90	72.65	69.10	70.20	164,091
19 Mar 26	70.85000 -4.10	73.30	70.80	72.80	114,628
18 Mar 26	74.95000 -6.35	81.20	74.50	81.20	143,123
17 Mar 26	81.30000 +2.60	81.40	77.50	78.00	112,390
16 Mar 26	78.70000 -0.60	80.20	78.15	78.50	64,058
13 Mar 26	79.30000 -0.60	81.70	77.95	80.00	189,015
12 Mar 26	79.90000 +6.70	80.00	72.95	73.20	221,946
11 Mar 26	73.20000 +4.50	75.65	70.75	72.90	318,215
10 Mar 26	68.70000 +3.45	69.45	67.50	68.25	179,075
09 Mar 26	65.25000 -1.00	65.65	62.25	63.00	173,380
06 Mar 26	66.25000 -5.50	72.20	65.25	72.00	272,344
05 Mar 26	71.75000 -2.05	75.40	71.65	73.50	136,057
04 Mar 26	73.80000 +3.85	74.35	69.50	70.10	124,723
03 Mar 26	69.95000 -5.95	73.90	68.90	73.75	207,653
02 Mar 26	75.90000 -4.90	79.30	74.50	79.00	144,107
27 Feb 26	80.80000 -1.15	83.05	80.00	82.65	96,018
26 Feb 26	81.95000 -0.10	84.95	80.00	80.90	128,289
25 Feb 26	82.05000 -0.50	82.55	81.25	82.25	67,116
24 Feb 26	82.55000 +3.20	82.80	80.20	80.95	70,481
23 Feb 26	79.35000 -0.15	79.80	78.50	79.55	41,240
20 Feb 26	79.50000 +1.25	80.35	78.35	79.15	68,117
19 Feb 26	78.25000 -2.75	82.40	78.00	82.40	55,482
18 Feb 26	81.00000 +1.05	81.00	77.85	80.40	73,103
17 Feb 26	79.95000 +0.00	80.95	78.80	80.95	57,076
16 Feb 26	79.95000 -0.65	80.95	78.85	80.15	71,727
13 Feb 26	80.60000 -0.15	80.80	78.95	80.40	106,656
12 Feb 26	80.75000 -3.15	84.35	80.25	84.00	153,905
11 Feb 26	83.90000 +5.15	85.45	82.10	83.50	235,305
10 Feb 26	78.75000 +2.55	80.40	77.45	79.20	192,604
09 Feb 26	76.20000 +1.05	76.25	73.65	75.30	68,466
06 Feb 26	75.15000 -1.75	77.10	74.55	77.00	92,017
05 Feb 26	76.90000 -0.05	77.70	74.70	76.95	162,501
04 Feb 26	76.95000 +7.90	76.95	69.85	69.85	323,891
03 Feb 26	69.05000 -0.05	69.70	68.20	68.60	59,349
02 Feb 26	69.10000 +0.45	69.60	66.40	68.00	65,330
30 Jan 26	68.65000 +1.15	69.00	67.00	67.20	64,321
29 Jan 26	67.50000 -1.35	69.90	67.25	69.50	98,769
28 Jan 26	68.85000 -2.85	74.70	67.50	72.00	189,408
27 Jan 26	71.70000 -2.10	74.20	71.70	74.00	64,814
26 Jan 26	73.80000 +0.85	73.95	71.80	72.35	50,315
23 Jan 26	72.95000 +0.30	73.35	71.80	72.10	103,333
22 Jan 26	72.65000 +2.10	73.50	71.50	71.55	158,167
21 Jan 26	70.55000 +3.70	71.15	66.95	67.45	173,299
20 Jan 26	66.85000 -1.20	67.75	65.65	67.40	105,840
19 Jan 26	68.05000 -2.85	70.00	66.85	70.00	141,730
16 Jan 26	70.90000 -2.50	73.50	70.90	73.40	99,530
15 Jan 26	73.40000 +0.50	74.40	72.55	73.50	70,193
14 Jan 26	72.90000 -0.05	73.55	71.40	73.25	111,258
13 Jan 26	72.95000 +2.55	73.90	70.45	70.70	150,276
12 Jan 26	70.40000 -0.35	71.05	69.65	70.95	47,670
09 Jan 26	70.75000 +1.35	70.85	69.20	69.75	82,781
08 Jan 26	69.40000 -0.30	70.15	67.90	70.15	64,471
07 Jan 26	69.70000 -1.90	71.65	69.35	71.65	66,676
06 Jan 26	71.60000 +1.40	71.60	69.50	69.95	90,703
05 Jan 26	70.20000 -1.25	73.00	69.55	71.80	74,898
02 Jan 26	71.45000 +2.10	71.80	69.65	69.65	88,442
30 Dec 25	69.35000 +0.95	69.35	67.75	68.10	47,772
29 Dec 25	68.40000 +1.80	68.50	66.50	66.50	62,729
23 Dec 25	66.60000 -0.80	68.20	66.60	67.00	70,515
22 Dec 25	67.40000 -0.40	68.20	66.45	67.80	61,710
19 Dec 25	67.80000 -0.35	68.90	67.50	67.80	132,180
18 Dec 25	68.15000 +0.45	68.70	66.30	67.50	107,068
17 Dec 25	67.70000 -1.05	68.70	67.35	68.65	74,996
16 Dec 25	68.75000 +0.25	70.10	67.85	67.90	70,871
15 Dec 25	68.50000 -1.35	70.95	68.15	70.05	78,222
12 Dec 25	69.85000 +2.95	70.25	66.80	66.80	142,846
11 Dec 25	66.90000 +0.40	67.60	65.25	66.55	88,857
10 Dec 25	66.50000 -1.15	68.60	66.50	67.50	96,313
09 Dec 25	67.65000 +1.15	68.00	66.05	66.05	63,152
08 Dec 25	66.50000 -1.10	67.50	66.20	67.45	71,530
05 Dec 25	67.60000 +1.20	67.75	66.45	66.45	67,273
04 Dec 25	66.40000 +0.95	66.65	65.25	66.00	81,502
03 Dec 25	65.45000 +0.75	65.45	64.40	65.00	74,404
02 Dec 25	64.70000 -0.95	66.45	64.55	65.25	83,298
01 Dec 25	65.65000 -0.65	66.50	64.85	65.80	75,125
28 Nov 25	66.30000 -1.15	66.30	64.00	65.40	196,818
27 Nov 25	67.45000 +2.15	67.90	65.15	65.15	147,121
26 Nov 25	65.30000 -2.05	67.05	65.20	66.55	77,838
25 Nov 25	67.35000 -0.30	68.45	66.20	68.45	52,950
24 Nov 25	67.65000 +0.30	68.50	66.20	66.20	113,234
21 Nov 25	67.35000 +0.40	68.30	66.05	66.20	84,776
20 Nov 25	66.95000 -0.50	68.90	65.45	68.90	74,638
19 Nov 25	67.45000 -0.10	69.45	66.75	66.90	72,816
18 Nov 25	67.55000 +0.30	68.05	65.75	66.10	76,746
17 Nov 25	67.25000 -2.00	70.05	66.70	69.10	100,893
14 Nov 25	69.25000 +3.15	69.25	65.70	66.00	163,720
13 Nov 25	66.10000 +2.35	66.50	63.75	64.05	268,002
12 Nov 25	63.75000 -0.05	64.65	63.40	63.85	123,264
11 Nov 25	63.80000 -3.20	67.15	63.80	67.10	224,671
10 Nov 25	67.00000 -0.85	68.95	65.60	66.30	83,831
07 Nov 25	67.85000 +0.60	69.65	67.45	68.05	63,455
06 Nov 25	67.25000 -1.05	69.05	67.10	68.25	87,612
05 Nov 25	68.30000 +1.05	68.50	65.80	66.50	81,111
04 Nov 25	67.25000 -2.35	68.65	66.35	68.65	125,756
03 Nov 25	69.60000 +1.15	70.70	67.50	68.20	108,898
31 Oct 25	68.45000 -0.30	69.60	67.65	67.65	108,788
30 Oct 25	68.75000 +0.05	70.00	66.40	67.05	123,296
29 Oct 25	68.70000 +0.60	69.55	68.15	68.75	86,416
28 Oct 25	68.10000 -0.40	68.55	67.00	67.45	84,761
27 Oct 25	68.50000 -0.75	69.75	68.15	69.65	91,131
24 Oct 25	69.25000 +0.85	69.90	68.60	69.00	122,198
23 Oct 25	68.40000 +1.90	68.40	66.90	67.10	155,252
22 Oct 25	66.50000 -1.15	67.45	65.50	66.95	108,610
21 Oct 25	67.65000 -0.30	68.30	67.15	68.30	66,949
20 Oct 25	67.95000 +1.35	68.55	66.45	67.10	78,579
17 Oct 25	66.60000 +0.95	67.30	64.15	64.40	85,952
16 Oct 25	65.65000 +0.65	65.90	64.15	65.00	70,790
15 Oct 25	65.00000 +1.30	66.15	64.45	64.45	69,698
14 Oct 25	63.70000 -1.80	65.25	63.70	64.85	89,205
13 Oct 25	65.50000 +1.20	66.00	64.75	64.75	99,065
10 Oct 25	64.30000 -2.65	67.40	64.30	66.85	108,872
09 Oct 25	66.95000 +0.50	68.10	66.40	66.70	52,993
08 Oct 25	66.45000 -1.45	67.40	66.45	67.25	73,617
07 Oct 25	67.90000 +1.30	68.20	64.35	65.15	112,520
06 Oct 25	66.60000 +0.55	66.85	64.05	65.95	113,389
03 Oct 25	66.05000 -0.65	67.90	65.90	67.20	131,912
02 Oct 25	66.70000 +2.95	66.70	64.65	64.65	114,239
01 Oct 25	63.75000 -0.35	65.20	63.55	64.00	129,185
30 Sep 25	64.10000 -0.20	64.50	63.45	64.00	79,611
29 Sep 25	64.30000 -0.25	65.20	63.35	64.40	99,709
26 Sep 25	64.55000 +0.15	65.00	63.85	64.20	100,292
25 Sep 25	64.40000 -0.90	65.65	63.80	65.20	75,447
24 Sep 25	65.30000 -0.10	65.30	63.45	64.45	80,246
23 Sep 25	65.40000 +2.50	65.65	62.90	62.90	98,638
22 Sep 25	62.90000 -0.35	63.25	62.30	62.85	55,010
19 Sep 25	63.25000 -1.15	65.10	62.70	64.55	291,915
18 Sep 25	64.40000 +1.00	65.30	63.00	63.40	130,612
17 Sep 25	63.40000 -0.10	63.40	61.15	62.80	215,992
16 Sep 25	63.50000 -0.15	64.55	63.05	63.80	80,873
15 Sep 25	63.65000 +1.00	63.70	62.00	62.55	77,979
12 Sep 25	62.65000 +0.25	63.75	62.30	63.00	64,159
11 Sep 25	62.40000 -0.25	63.40	62.05	62.50	76,981
10 Sep 25	62.65000 -2.30	65.40	62.65	64.95	127,121
09 Sep 25	64.95000 -0.60	66.20	64.60	64.75	73,547
08 Sep 25	65.55000 +1.30	65.75	63.95	64.80	90,070
05 Sep 25	64.25000 +2.70	64.70	62.30	62.30	114,060
04 Sep 25	61.55000 -0.85	62.85	61.20	62.70	71,805
03 Sep 25	62.40000 -0.40	63.90	62.10	63.20	86,918
02 Sep 25	62.80000 -2.15	65.35	62.80	65.15	115,150
01 Sep 25	64.95000 -0.25	66.00	64.75	65.05	56,058
29 Aug 25	65.20000 -0.45	66.10	64.90	65.80	98,615
28 Aug 25	65.65000 -0.15	67.65	65.65	66.45	66,037
27 Aug 25	65.80000 -1.00	67.35	65.40	67.00	88,830
26 Aug 25	66.80000 -1.30	68.20	66.80	67.25	97,437
25 Aug 25	68.10000 -0.70	69.15	67.90	68.95	78,402
22 Aug 25	68.80000 +1.30	69.50	67.35	67.35	147,259
21 Aug 25	67.50000 -0.95	68.55	67.00	68.50	83,016
20 Aug 25	68.45000 -0.90	68.95	67.70	68.85	95,447
19 Aug 25	69.35000 +2.75	70.50	66.25	66.25	220,159
18 Aug 25	66.60000 -0.05	66.80	65.80	66.70	65,216
15 Aug 25	66.65000 +0.80	67.95	66.25	66.45	95,392
14 Aug 25	65.85000 +0.65	66.60	64.75	64.75	123,894
13 Aug 25	65.20000 +0.20	65.60	63.95	65.60	97,450
12 Aug 25	65.00000 -0.50	65.80	64.10	65.80	78,834
11 Aug 25	65.50000 -1.65	67.20	65.30	66.95	68,926
08 Aug 25	67.15000 +1.30	67.15	65.55	66.20	76,305
07 Aug 25	65.85000 +0.65	67.55	63.35	63.35	138,460
06 Aug 25	65.20000 +1.25	65.75	63.90	64.30	145,077
05 Aug 25	63.95000 +1.10	64.15	63.00	63.30	95,010
04 Aug 25	62.85000 -1.15	64.70	62.85	64.40	116,807
01 Aug 25	64.00000 -1.70	65.30	63.20	65.30	164,417
31 Jul 25	65.70000 -0.60	70.75	63.40	64.55	274,784
30 Jul 25	66.30000 -0.60	67.90	66.30	67.05	78,863
29 Jul 25	66.90000 -3.15	70.60	66.90	70.10	134,953
28 Jul 25	70.05000 -1.45	73.45	69.90	72.80	143,766
25 Jul 25	71.50000 +1.20	71.95	69.15	69.55	105,530
24 Jul 25	70.30000 -0.05	71.85	70.05	71.30	82,628
23 Jul 25	70.35000 +2.30	71.60	69.70	70.60	157,107
22 Jul 25	68.05000 +0.25	68.15	65.95	67.40	95,096
21 Jul 25	67.80000 +1.30	69.80	67.25	67.50	203,037
18 Jul 25	66.50000 -0.85	69.20	64.10	68.00	303,822
17 Jul 25	67.35000 +1.45	67.95	66.25	66.35	101,149
16 Jul 25	65.90000 -3.90	69.05	65.35	68.55	173,807
15 Jul 25	69.80000 +2.35	70.65	67.45	67.45	135,243
14 Jul 25	67.45000 -1.75	69.30	67.10	67.60	110,125
11 Jul 25	69.20000 -1.85	70.90	68.80	70.60	95,022
10 Jul 25	71.05000 +1.60	71.95	69.75	70.10	173,804
09 Jul 25	69.45000 +1.15	71.00	67.55	68.40	197,627
08 Jul 25	68.30000 +5.15	69.25	62.80	62.95	313,936
07 Jul 25	63.15000 -1.00	64.75	62.55	64.00	125,221
04 Jul 25	64.15000 +0.05	64.15	63.25	63.55	106,935
03 Jul 25	64.10000 -2.00	67.25	64.10	66.95	151,780
02 Jul 25	66.10000 +4.10	66.10	62.40	62.80	183,477
01 Jul 25	62.00000 +0.00	62.55	61.25	61.75	96,108
30 Jun 25	62.00000 -2.10	64.05	62.00	64.05	104,071
27 Jun 25	64.10000 +1.20	64.60	63.10	63.75	125,261
26 Jun 25	62.90000 +1.40	62.90	61.35	61.90	122,984
25 Jun 25	61.50000 -1.30	63.45	61.20	63.20	72,764
24 Jun 25	62.80000 +1.75	64.10	62.50	63.00	164,061
23 Jun 25	61.05000 +0.90	61.30	59.45	59.85	135,810
20 Jun 25	60.15000 +0.25	60.65	58.85	59.00	182,595
19 Jun 25	59.90000 -1.35	60.85	59.15	60.60	195,162
18 Jun 25	61.25000 -1.15	62.30	61.10	62.30	156,828
17 Jun 25	62.40000 -0.10	63.30	61.05	61.80	91,628
16 Jun 25	62.50000 +1.25	62.70	61.50	61.50	70,996
13 Jun 25	61.25000 -1.70	61.70	60.60	60.80	162,877
12 Jun 25	62.95000 -1.25	64.05	62.25	63.55	93,699
11 Jun 25	64.20000 -0.90	65.70	64.20	65.20	90,370
10 Jun 25	65.10000 +1.25	65.55	63.15	64.15	102,097
09 Jun 25	63.85000 +1.75	63.90	62.20	62.30	66,481
06 Jun 25	62.10000 -0.70	62.90	62.10	62.35	82,399
05 Jun 25	62.80000 -1.30	64.60	62.05	64.50	115,724
04 Jun 25	64.10000 +1.80	64.65	62.90	63.00	135,523
03 Jun 25	62.30000 -0.20	62.80	61.30	62.55	145,073
02 Jun 25	62.50000 -0.05	62.65	60.90	62.00	117,284
30 May 25	62.55000 -0.50	63.75	62.45	62.80	83,078
29 May 25	63.05000 +0.15	64.55	62.80	64.00	68,347
28 May 25	62.90000 -0.50	63.65	62.75	63.45	82,886
27 May 25	63.40000 +0.85	63.65	62.35	63.10	85,765
26 May 25	62.55000 +1.55	63.30	62.30	62.80	92,525
23 May 25	61.00000 -0.90	63.05	60.15	62.00	155,391
22 May 25	61.90000 -1.60	63.10	61.70	63.10	189,710
21 May 25	63.50000 -0.80	64.65	63.00	64.25	128,471
20 May 25	64.30000 +0.15	64.70	62.10	64.00	186,782
19 May 25	64.15000 -0.15	65.25	63.80	64.55	53,612
16 May 25	64.30000 -2.10	67.00	63.80	67.00	183,479
15 May 25	66.40000 -0.45	66.40	65.35	66.10	78,658
14 May 25	66.85000 -0.25	67.95	65.05	67.05	152,124
13 May 25	67.10000 +1.40	68.15	66.40	66.40	142,166
12 May 25	65.70000 +1.20	69.00	65.70	65.85	218,041
09 May 25	64.50000 -1.20	66.75	63.95	65.70	98,645
08 May 25	65.70000 -0.10	65.70	62.65	64.00	161,034
07 May 25	65.80000 +0.00	67.60	64.70	67.00	180,104
06 May 25	65.80000 -0.10	66.35	62.85	66.30	229,969
05 May 25	65.90000 -1.50	68.35	65.60	68.20	159,125
02 May 25	67.40000 +1.40	70.05	67.10	67.30	127,917
30 Apr 25	66.00000 -4.60	71.50	65.05	68.90	246,340
29 Apr 25	70.60000 -0.30	72.50	70.60	71.20	132,274
28 Apr 25	70.90000 +1.60	71.00	69.10	69.30	120,155
25 Apr 25	69.30000 +2.00	69.30	67.70	68.10	160,008
24 Apr 25	67.30000 +1.05	67.95	65.30	66.20	80,077
23 Apr 25	66.25000 +1.95	68.10	65.80	67.45	160,954
22 Apr 25	64.30000 +0.40	64.30	62.35	63.50	120,261
17 Apr 25	63.90000 +0.10	64.85	63.15	64.00	83,694
16 Apr 25	63.80000 -2.10	65.50	63.50	64.95	135,387
15 Apr 25	65.90000 +1.00	66.55	65.00	65.50	86,744
14 Apr 25	64.90000 +2.05	65.85	63.55	65.65	126,305
11 Apr 25	62.85000 +0.15	64.00	60.80	64.00	158,241
10 Apr 25	62.70000 +3.20	68.10	62.70	66.85	322,249
09 Apr 25	59.50000 -2.25	62.35	58.90	59.30	242,331
08 Apr 25	61.75000 +1.90	63.00	61.00	63.00	310,541
07 Apr 25	59.85000 -2.27	63.90	56.40	57.80	369,470
04 Apr 25	62.12000 -3.78	66.10	59.88	65.24	366,861
03 Apr 25	65.90000 -6.28	70.40	64.10	68.36	453,413
02 Apr 25	72.18000 -3.00	74.90	71.62	74.50	181,913
01 Apr 25	75.18000 -0.60	77.34	74.54	77.10	85,844
31 Mar 25	75.78000 -2.24	76.28	74.50	76.28	164,030
28 Mar 25	78.02000 -1.18	79.70	77.56	78.30	98,528
27 Mar 25	79.20000 -1.40	80.40	77.50	79.46	202,199
26 Mar 25	80.60000 -1.46	82.64	80.60	82.64	85,741
25 Mar 25	82.06000 +1.20	82.72	81.14	81.20	115,952
24 Mar 25	80.86000 +0.84	83.22	80.22	82.82	102,368
21 Mar 25	80.02000 -2.08	81.56	79.50	80.96	297,897
20 Mar 25	82.10000 -3.38	87.24	81.90	86.82	228,035
19 Mar 25	85.48000 -1.70	88.00	84.04	86.08	214,570
18 Mar 25	87.18000 +3.78	87.60	84.10	84.10	310,718
17 Mar 25	83.40000 +0.86	84.16	81.44	84.00	173,882
14 Mar 25	82.54000 +1.56	84.36	78.72	80.56	323,133
13 Mar 25	80.98000 +0.58	81.60	77.92	79.80	163,254
12 Mar 25	80.40000 +4.84	82.10	73.78	74.36	270,322
11 Mar 25	75.56000 -1.32	78.94	74.72	77.32	203,116
10 Mar 25	76.88000 -0.12	79.10	75.66	78.54	185,416
07 Mar 25	77.00000 -2.62	79.00	76.24	78.68	181,170
06 Mar 25	79.62000 +5.04	79.68	75.62	75.62	420,780
05 Mar 25	74.58000 +8.86	76.18	68.88	68.88	469,552
04 Mar 25	65.72000 -2.82	67.54	65.26	67.42	207,025
03 Mar 25	68.54000 -0.30	70.96	67.80	69.20	236,706
28 Feb 25	68.84000 -2.36	70.32	68.84	70.26	273,374
27 Feb 25	71.20000 -1.26	72.60	70.56	71.84	150,627
26 Feb 25	72.46000 +2.34	72.46	70.72	70.72	130,283
25 Feb 25	70.12000 -0.74	70.80	69.60	69.90	88,192
24 Feb 25	70.86000 +0.88	73.26	70.36	71.30	113,778
21 Feb 25	69.98000 +0.76	71.90	69.98	70.20	77,720
20 Feb 25	69.22000 +0.28	71.20	69.18	69.20	132,071
19 Feb 25	68.94000 -4.10	72.64	68.94	71.80	191,229
18 Feb 25	73.04000 -0.10	73.26	71.74	72.60	136,367
17 Feb 25	73.14000 -0.84	74.24	73.14	73.42	108,170
14 Feb 25	73.98000 -0.68	75.84	73.58	74.02	156,533
13 Feb 25	74.66000 +5.38	75.36	71.00	71.06	301,127
12 Feb 25	69.28000 +0.96	69.62	67.96	67.96	120,307
11 Feb 25	68.32000 -1.26	69.64	67.80	69.48	99,853
10 Feb 25	69.58000 +0.78	69.62	68.66	68.80	88,978
07 Feb 25	68.80000 -0.10	71.52	68.80	69.86	165,579
06 Feb 25	68.90000 +4.72	68.90	64.14	64.30	223,458
05 Feb 25	64.18000 -0.84	65.20	63.50	64.82	78,733
04 Feb 25	65.02000 +0.40	65.02	63.54	64.26	100,197
03 Feb 25	64.62000 -1.78	65.02	63.12	64.50	162,079
31 Jan 25	66.40000 -1.36	67.98	65.90	67.92	106,586
30 Jan 25	67.76000 +0.74	68.54	66.92	67.10	105,309
29 Jan 25	67.02000 +1.26	68.66	66.48	68.20	131,840
28 Jan 25	65.76000 +1.20	66.90	64.00	64.00	162,830
27 Jan 25	64.56000 -0.56	64.94	63.92	64.54	77,552
24 Jan 25	65.12000 +0.98	66.84	64.04	64.86	205,525
23 Jan 25	64.14000 +0.32	64.20	63.10	63.84	97,560
22 Jan 25	63.82000 -0.98	65.20	63.62	65.00	121,253
21 Jan 25	64.80000 -0.94	65.86	64.54	65.40	81,654
20 Jan 25	65.74000 +0.00	66.12	64.22	65.88	193,162
17 Jan 25	65.74000 +1.96	66.30	64.04	64.08	157,639
16 Jan 25	63.78000 +0.40	64.82	63.14	64.04	148,384
15 Jan 25	63.38000 +2.42	64.82	61.30	61.38	190,740
14 Jan 25	60.96000 -1.64	63.30	60.82	63.18	247,541
13 Jan 25	62.60000 -0.82	63.74	62.18	63.22	147,657
10 Jan 25	63.42000 -4.26	65.48	62.90	64.30	380,056
09 Jan 25	67.68000 -2.04	69.80	67.08	69.32	156,700
08 Jan 25	69.72000 -1.26	71.14	69.00	70.78	89,491
07 Jan 25	70.98000 -0.66	72.00	70.00	71.26	74,765
06 Jan 25	71.64000 +1.32	73.24	70.78	71.08	131,411
03 Jan 25	70.32000 -0.04	71.08	69.62	70.40	71,305
02 Jan 25	70.36000 +0.32	71.42	69.72	70.00	107,380
30 Dec 24	70.04000 +0.08	70.18	69.34	69.50	47,240
27 Dec 24	69.96000 +0.54	70.72	69.34	69.34	93,595
23 Dec 24	69.42000 +1.90	69.42	67.28	67.80	124,645
20 Dec 24	67.52000 +0.58	67.74	65.92	66.28	354,019
19 Dec 24	66.94000 -1.88	68.42	66.76	67.66	146,579
18 Dec 24	68.82000 -0.50	69.62	67.74	69.50	166,226
17 Dec 24	69.32000 -1.44	71.04	69.22	70.32	106,541
16 Dec 24	70.76000 -0.74	71.58	69.90	71.36	72,464
13 Dec 24	71.50000 -1.68	73.50	71.00	73.10	128,250
12 Dec 24	73.18000 -0.90	75.54	72.78	74.18	97,469
11 Dec 24	74.08000 -1.58	78.04	74.08	75.36	154,277
10 Dec 24	75.66000 +0.10	75.88	73.72	74.52	64,786
09 Dec 24	75.56000 +2.68	75.64	73.50	73.50	116,616
06 Dec 24	72.88000 +0.88	72.98	71.78	71.78	71,173
05 Dec 24	72.00000 +1.32	72.48	70.46	70.46	97,072
04 Dec 24	70.68000 +0.16	71.56	70.12	70.48	80,884
03 Dec 24	70.52000 -0.60	72.64	69.82	72.00	130,260
02 Dec 24	71.12000 +0.36	71.82	70.38	70.84	74,256
29 Nov 24	70.76000 +0.02	71.20	70.04	70.78	32,171
28 Nov 24	70.74000 +0.70	71.32	70.40	70.46	45,071
27 Nov 24	70.04000 -0.66	70.82	69.24	70.60	107,730
26 Nov 24	70.70000 -1.52	71.84	70.16	71.26	84,644
25 Nov 24	72.22000 +1.32	72.44	71.10	71.66	109,541
22 Nov 24	70.90000 -1.16	72.80	70.20	72.32	116,313
21 Nov 24	72.06000 -0.44	73.18	71.42	72.46	58,162
20 Nov 24	72.50000 -0.20	73.06	71.74	73.02	56,106
19 Nov 24	72.70000 -0.74	74.22	71.02	73.36	96,213
18 Nov 24	73.44000 -1.02	74.92	73.40	74.60	67,312
15 Nov 24	74.46000 +0.66	75.70	73.10	73.22	75,935
14 Nov 24	73.80000 +1.52	74.60	71.24	71.78	116,399
13 Nov 24	72.28000 -2.62	75.02	72.06	74.22	158,073
12 Nov 24	74.90000 -3.70	77.76	74.66	77.44	153,860
11 Nov 24	78.60000 +0.90	79.30	78.06	78.10	81,942
08 Nov 24	77.70000 -4.00	82.08	77.44	82.02	126,800
07 Nov 24	81.70000 +3.16	82.42	78.70	78.78	125,655
06 Nov 24	78.54000 -0.58	82.28	76.06	77.86	172,426
05 Nov 24	79.12000 -1.04	80.92	78.80	80.62	64,330
04 Nov 24	80.16000 +2.14	80.50	77.78	77.92	93,259
01 Nov 24	78.02000 +0.68	78.70	77.42	77.48	95,476
31 Oct 24	77.34000 -1.16	79.02	76.76	78.46	110,475
30 Oct 24	78.50000 -1.10	79.98	77.92	79.10	134,332
29 Oct 24	79.60000 -2.40	83.32	79.60	81.92	209,057
28 Oct 24	82.00000 -2.46	85.46	81.62	85.08	186,617
25 Oct 24	84.46000 -1.46	86.54	84.42	86.00	127,114
24 Oct 24	85.92000 +1.16	87.54	84.98	85.38	93,275
23 Oct 24	84.76000 +0.08	86.76	84.64	84.70	51,794
22 Oct 24	84.68000 +0.16	84.96	83.60	84.00	100,321
21 Oct 24	84.52000 -0.24	86.30	84.34	84.82	66,508
18 Oct 24	84.76000 +0.26	87.00	84.58	85.00	104,473
17 Oct 24	84.50000 -0.16	85.56	83.88	84.82	91,902
16 Oct 24	84.66000 -0.84	86.14	84.40	84.96	89,941
15 Oct 24	85.50000 -2.44	87.80	85.50	87.80	124,888
14 Oct 24	87.94000 -3.00	91.40	87.94	90.98	107,262
11 Oct 24	90.94000 -0.14	91.42	90.40	90.80	67,386
10 Oct 24	91.08000 -0.60	93.70	90.54	93.56	88,842
09 Oct 24	91.68000 +1.22	92.92	90.24	90.24	62,289
08 Oct 24	90.46000 -2.56	91.78	89.82	91.00	148,542
07 Oct 24	93.02000 +0.30	93.14	91.86	92.98	69,856
04 Oct 24	92.72000 -0.24	93.82	91.02	92.76	90,649
03 Oct 24	92.96000 -0.24	94.16	90.88	92.80	160,748
02 Oct 24	93.20000 +3.66	97.04	91.64	96.00	257,266
01 Oct 24	89.54000 +0.94	90.48	88.52	89.40	142,324
30 Sep 24	88.60000 -0.02	89.20	87.62	87.86	116,682
27 Sep 24	88.62000 +6.92	89.60	82.48	82.50	257,760
26 Sep 24	81.70000 +1.50	81.94	80.64	81.40	157,487
25 Sep 24	80.20000 -0.46	81.38	79.96	80.70	75,409
24 Sep 24	80.66000 +0.74	83.10	80.22	81.72	137,740
23 Sep 24	79.92000 -1.52	81.94	79.74	81.60	90,718
20 Sep 24	81.44000 -3.72	84.70	81.44	84.70	165,164
19 Sep 24	85.16000 +2.36	85.24	81.86	82.90	158,675
18 Sep 24	82.80000 +0.50	83.54	81.26	82.16	88,410
17 Sep 24	82.30000 +1.84	83.60	80.52	81.04	65,194
16 Sep 24	80.46000 -0.88	81.40	80.06	81.40	42,628
13 Sep 24	81.34000 +1.80	82.60	79.46	79.46	89,758
12 Sep 24	79.54000 +0.40	81.36	78.36	80.60	79,283
11 Sep 24	79.14000 +0.82	80.78	78.80	79.12	78,336
10 Sep 24	78.32000 -1.66	80.34	77.46	79.80	110,396
09 Sep 24	79.98000 -0.16	81.42	79.98	80.74	76,419
06 Sep 24	80.14000 -2.94	82.94	80.14	82.80	118,885
05 Sep 24	83.08000 +0.74	85.84	82.72	84.60	124,253
04 Sep 24	82.34000 -1.32	83.48	81.76	82.56	60,523
03 Sep 24	83.66000 -3.06	86.74	82.40	86.02	78,060
02 Sep 24	86.72000 -0.40	87.22	85.44	87.22	42,263
30 Aug 24	87.12000 +0.64	87.50	86.48	86.72	53,923
29 Aug 24	86.48000 +0.38	87.14	85.78	86.00	43,919
28 Aug 24	86.10000 -0.42	86.82	85.14	86.16	73,705
27 Aug 24	86.52000 -0.76	88.10	86.26	87.62	31,016
26 Aug 24	87.28000 -0.42	87.98	86.38	87.06	23,529
23 Aug 24	87.70000 +1.50	88.18	86.18	86.18	32,843
22 Aug 24	86.20000 -0.82	86.96	85.64	86.58	33,320
21 Aug 24	87.02000 +1.94	87.02	84.68	84.90	110,167
20 Aug 24	85.08000 -0.88	86.62	84.90	86.18	83,427
19 Aug 24	85.96000 +0.12	86.96	85.96	86.00	39,280
16 Aug 24	85.84000 +0.72	86.36	85.18	85.82	58,833
15 Aug 24	85.12000 +1.22	85.60	83.38	84.36	41,688
14 Aug 24	83.90000 +0.34	84.46	82.82	84.02	57,794
13 Aug 24	83.56000 -0.50	84.40	82.68	84.30	51,307
12 Aug 24	84.06000 -0.28	84.88	83.76	84.66	31,087
09 Aug 24	84.34000 -0.72	86.14	83.00	85.64	66,916
08 Aug 24	85.06000 -0.78	85.20	83.58	84.90	89,374
07 Aug 24	85.84000 +3.42	86.98	83.20	83.20	121,313
06 Aug 24	82.42000 -0.86	85.52	81.52	84.24	118,289
05 Aug 24	83.28000 -3.50	84.76	81.22	84.06	155,173
02 Aug 24	86.78000 -3.60	89.64	86.50	88.92	159,563
01 Aug 24	90.38000 -2.42	92.82	89.74	92.50	102,518
31 Jul 24	92.80000 +0.64	92.96	91.18	92.14	93,761
30 Jul 24	92.16000 -1.54	94.06	90.90	94.00	155,407
29 Jul 24	93.70000 +0.22	94.56	91.38	94.36	163,107
26 Jul 24	93.48000 -7.87	102.90	93.48	101.25	316,398
25 Jul 24	101.35000 +1.05	101.35	98.00	100.00	151,695
24 Jul 24	100.30000 +0.25	100.80	98.52	99.50	82,064
23 Jul 24	100.05000 -1.10	101.60	99.54	101.30	59,465
22 Jul 24	101.15000 +1.61	102.40	100.70	100.85	50,733
19 Jul 24	99.54000 -3.16	102.10	99.46	101.85	121,259
18 Jul 24	102.70000 -1.70	106.10	102.70	104.30	69,179
17 Jul 24	104.40000 +3.25	104.90	100.20	100.90	93,154
16 Jul 24	101.15000 -1.60	102.20	99.98	102.00	76,250
15 Jul 24	102.75000 -2.45	104.75	102.75	104.50	40,905
12 Jul 24	105.20000 +1.40	106.30	103.50	104.35	50,659
11 Jul 24	103.80000 +1.70	104.40	101.25	102.75	52,433
10 Jul 24	102.10000 -0.25	102.90	101.30	102.30	41,961
09 Jul 24	102.35000 -1.85	104.45	101.60	104.15	53,681
08 Jul 24	104.20000 -0.05	105.00	102.75	103.95	55,352
05 Jul 24	104.25000 -0.25	106.60	103.70	104.85	55,507
04 Jul 24	104.50000 +1.50	104.90	102.90	103.25	42,223
03 Jul 24	103.00000 -0.75	105.55	103.00	103.85	186,630
02 Jul 24	103.75000 +2.10	104.20	99.58	101.00	116,368
01 Jul 24	101.65000 -0.15	102.75	98.40	102.10	94,124
28 Jun 24	101.80000 -0.90	104.65	101.80	102.80	63,672
27 Jun 24	102.70000 -0.35	104.50	101.65	103.20	93,115
26 Jun 24	103.05000 +1.55	103.40	101.20	101.95	131,360
25 Jun 24	101.50000 -0.65	103.75	100.50	102.90	101,682
24 Jun 24	102.15000 +2.67	102.90	99.24	99.56	65,025
21 Jun 24	99.48000 -2.07	102.05	99.48	101.45	137,916
20 Jun 24	101.55000 +2.67	103.00	98.74	99.18	134,801
19 Jun 24	98.88000 +0.62	101.25	97.54	97.94	159,576
18 Jun 24	98.26000 +2.88	98.32	94.90	96.34	152,832
17 Jun 24	95.38000 -0.62	96.40	94.38	96.40	83,889
14 Jun 24	96.00000 +0.08	99.32	94.86	99.30	170,209
13 Jun 24	95.92000 -3.90	98.96	95.52	98.76	120,343
12 Jun 24	99.82000 +1.66	100.00	98.20	98.62	67,433
11 Jun 24	98.16000 -1.44	99.96	97.74	99.90	70,611
10 Jun 24	99.60000 -0.18	99.70	97.70	98.74	76,461
07 Jun 24	99.78000 -0.77	100.55	98.12	100.55	94,744
06 Jun 24	100.55000 -0.45	101.75	99.60	101.45	92,483
05 Jun 24	101.00000 +0.00	102.80	100.20	101.00	109,300
04 Jun 24	101.00000 +1.04	101.80	98.30	99.64	186,858
03 Jun 24	99.96000 -1.94	103.20	99.50	103.00	80,671
31 May 24	101.90000 -0.80	102.50	101.00	102.50	76,487
30 May 24	102.70000 +2.25	102.80	99.60	100.00	61,830
29 May 24	100.45000 -2.65	102.55	100.45	102.45	75,575
28 May 24	103.10000 -2.70	105.85	102.55	105.55	74,867
27 May 24	105.80000 +4.35	107.80	101.40	101.65	162,534
24 May 24	101.45000 +1.95	101.80	97.00	97.90	104,541
23 May 24	99.50000 -2.05	102.30	98.88	102.30	87,216
22 May 24	101.55000 +0.10	102.55	99.16	100.90	130,032
21 May 24	101.45000 -2.55	103.55	100.25	103.35	120,636
20 May 24	104.00000 +0.85	104.55	102.80	103.10	43,857
17 May 24	103.15000 -2.35	104.80	101.70	104.70	104,340
16 May 24	105.50000 +2.75	108.00	102.80	103.15	180,801
15 May 24	102.75000 +0.00	104.65	102.20	102.65	76,884
14 May 24	102.75000 +1.65	103.65	99.32	100.45	112,450
13 May 24	101.10000 +0.25	101.30	99.42	100.60	83,675
10 May 24	100.85000 +0.20	101.45	100.10	101.00	114,564
09 May 24	100.65000 -2.00	101.55	99.90	100.85	61,084
08 May 24	102.65000 -2.85	105.55	102.20	105.00	87,386
07 May 24	105.50000 +3.10	106.35	102.50	102.50	91,340
06 May 24	102.40000 +0.15	103.00	102.00	102.90	47,333
03 May 24	102.25000 +0.25	105.35	102.25	102.40	106,000
02 May 24	102.00000 +1.40	102.50	100.95	101.20	67,278
30 Apr 24	100.60000 -1.05	102.10	100.30	101.90	99,840
29 Apr 24	101.65000 +1.35	102.35	100.25	101.30	98,511
26 Apr 24	100.30000 -1.55	103.60	100.30	103.45	189,333
25 Apr 24	101.85000 -4.45	108.70	101.85	107.40	127,752
24 Apr 24	106.30000 -2.40	109.10	106.25	109.00	88,881
23 Apr 24	108.70000 -1.45	110.80	107.60	110.80	130,215
22 Apr 24	110.15000 +0.50	110.55	107.90	110.15	116,834
19 Apr 24	109.65000 +3.55	110.40	105.05	105.90	156,020
18 Apr 24	106.10000 -1.45	107.95	104.35	107.85	114,459
17 Apr 24	107.55000 +0.15	108.90	107.00	107.00	83,105
16 Apr 24	107.40000 -0.80	108.45	105.35	107.20	117,669
15 Apr 24	108.20000 -1.25	110.15	107.80	109.15	81,545
12 Apr 24	109.45000 -0.20	111.70	109.20	111.05	121,912
11 Apr 24	109.65000 -3.90	114.25	108.90	112.60	236,820
10 Apr 24	113.55000 +0.00	115.05	111.15	114.60	144,950
09 Apr 24	113.55000 -2.20	116.30	113.15	116.05	82,874
08 Apr 24	115.75000 +4.15	116.70	114.20	114.50	131,023
05 Apr 24	111.60000 -2.50	114.65	111.50	113.20	116,995
04 Apr 24	114.10000 +1.40	114.60	111.15	112.35	113,428
03 Apr 24	112.70000 +8.15	113.75	105.15	105.65	280,053
02 Apr 24	104.55000 +0.00	106.85	103.40	105.00	178,505
28 Mar 24	104.55000 -3.45	109.30	103.75	108.55	465,661
27 Mar 24	108.00000 +0.70	108.00	105.00	107.70	131,893
26 Mar 24	107.30000 -1.00	109.15	106.05	108.40	77,944
25 Mar 24	108.30000 -2.00	109.80	107.65	109.80	68,898
22 Mar 24	110.30000 +1.80	112.00	108.15	108.15	154,461
21 Mar 24	108.50000 +0.75	111.85	108.10	110.00	150,325
20 Mar 24	107.75000 +1.60	108.20	105.15	105.65	136,624
19 Mar 24	106.15000 -0.10	108.50	105.90	106.10	70,341
18 Mar 24	106.25000 -0.35	109.05	105.55	107.75	99,524
15 Mar 24	106.60000 +1.95	108.80	105.00	105.05	654,642
14 Mar 24	104.65000 -3.75	109.80	104.15	107.90	151,563
13 Mar 24	108.40000 -1.25	112.50	108.00	109.85	157,402
12 Mar 24	109.65000 +5.90	113.55	106.80	108.00	337,574
11 Mar 24	103.75000 -0.35	105.30	102.30	103.50	106,782
08 Mar 24	104.10000 -2.00	106.95	103.75	106.25	153,655
07 Mar 24	106.10000 +2.45	106.65	102.00	103.05	123,792
06 Mar 24	103.65000 +2.65	104.90	100.65	100.85	109,065
05 Mar 24	101.00000 -2.35	102.30	100.20	102.20	118,135
04 Mar 24	103.35000 -1.70	105.50	101.85	104.70	120,224
01 Mar 24	105.05000 +4.00	105.75	101.25	101.25	188,907
29 Feb 24	101.05000 +0.35	102.40	98.70	99.98	1,415,762
28 Feb 24	100.70000 +1.04	102.40	99.48	99.70	228,825
27 Feb 24	99.66000 +2.52	99.66	96.44	96.92	106,047
26 Feb 24	97.14000 -0.52	97.64	96.08	97.10	77,467
23 Feb 24	97.66000 -0.30	100.20	95.96	98.26	146,861
22 Feb 24	97.96000 -1.30	100.50	96.68	99.90	166,229
21 Feb 24	99.26000 -0.40	99.86	98.22	99.34	138,150
20 Feb 24	99.66000 -2.64	103.30	98.70	101.90	142,897
19 Feb 24	102.30000 +0.80	102.40	100.00	101.10	80,015
16 Feb 24	101.50000 +2.68	101.65	99.92	100.10	131,124
15 Feb 24	98.82000 +2.14	99.42	96.76	97.50	72,853
14 Feb 24	96.68000 +0.08	97.70	95.76	96.70	50,446
13 Feb 24	96.60000 -1.82	99.12	95.16	98.00	138,548
12 Feb 24	98.42000 +2.06	99.66	96.50	96.56	93,536
09 Feb 24	96.36000 -3.74	100.15	96.16	100.10	114,113
08 Feb 24	100.10000 +0.16	101.95	99.28	100.10	94,530
07 Feb 24	99.94000 -2.86	103.40	99.80	102.75	110,512
06 Feb 24	102.80000 -0.75	104.35	98.80	103.80	119,924
05 Feb 24	103.55000 +1.65	105.15	102.55	102.55	130,426
02 Feb 24	101.90000 +0.60	102.85	101.15	102.30	119,600
01 Feb 24	101.30000 -0.15	101.40	98.74	99.00	101,418
31 Jan 24	101.45000 +0.50	102.70	98.06	99.80	174,434
30 Jan 24	100.95000 -0.85	102.15	100.15	102.00	81,564
29 Jan 24	101.80000 +1.35	102.30	97.52	97.54	130,001
26 Jan 24	100.45000 +0.71	101.80	98.60	99.76	75,393
25 Jan 24	99.74000 -1.61	101.05	97.82	100.75	87,473
24 Jan 24	101.35000 +1.67	102.45	100.20	102.25	226,089
23 Jan 24	99.68000 +3.98	100.20	96.30	96.30	139,370
22 Jan 24	95.70000 +1.04	96.08	94.56	95.30	108,948
19 Jan 24	94.66000 +0.36	96.48	94.08	94.82	136,475
18 Jan 24	94.30000 +2.18	95.24	91.90	92.54	169,167
17 Jan 24	92.12000 -4.28	94.18	90.34	92.76	253,741
16 Jan 24	96.40000 +0.66	96.74	94.30	95.00	144,717
15 Jan 24	95.74000 -3.76	100.35	95.66	98.14	194,472
12 Jan 24	99.50000 -1.65	102.00	98.90	100.00	161,690
11 Jan 24	101.15000 -0.75	103.35	101.05	102.60	124,274
10 Jan 24	101.90000 -2.40	105.15	101.90	104.05	127,374
09 Jan 24	104.30000 -4.15	108.70	104.25	108.60	114,554
08 Jan 24	108.45000 +3.05	108.70	104.25	105.50	110,868
05 Jan 24	105.40000 +0.65	106.20	103.15	104.00	107,673
04 Jan 24	104.75000 -2.55	108.05	104.05	106.05	177,294
03 Jan 24	107.30000 -6.05	113.00	107.20	113.00	133,256
02 Jan 24	113.35000 -0.95	115.50	112.20	114.70	56,656
29 Dec 23	114.30000 -0.15	114.40	113.30	114.25	19,757
28 Dec 23	114.45000 -0.30	115.35	113.95	115.35	25,499
27 Dec 23	114.75000 +0.75	115.95	113.75	114.30	36,520
22 Dec 23	114.00000 -0.40	114.40	113.50	113.85	36,740
21 Dec 23	114.40000 -1.40	114.85	113.50	114.85	69,376
20 Dec 23	115.80000 +1.50	116.20	113.90	114.60	93,792
19 Dec 23	114.30000 +0.50	114.45	111.10	111.20	86,467
18 Dec 23	113.80000 -1.15	115.95	113.25	114.10	80,317
15 Dec 23	114.95000 +0.75	116.65	113.85	115.15	127,291
14 Dec 23	114.20000 +5.85	115.20	111.25	111.25	215,982
13 Dec 23	108.35000 -2.15	113.05	104.10	110.70	253,841
12 Dec 23	110.50000 -2.15	113.15	110.25	112.45	75,420
11 Dec 23	112.65000 +2.15	112.65	109.35	110.20	81,476
08 Dec 23	110.50000 +1.55	111.25	108.85	109.40	73,182
07 Dec 23	108.95000 -4.20	112.60	108.30	112.60	151,740
06 Dec 23	113.15000 +1.60	113.35	111.10	112.75	80,754
05 Dec 23	111.55000 +0.55	111.85	109.15	110.45	80,704
04 Dec 23	111.00000 -0.80	112.95	110.65	111.55	57,754
01 Dec 23	111.80000 -0.50	112.95	109.80	112.95	115,484
30 Nov 23	112.30000 -0.60	112.85	110.55	112.85	130,432
29 Nov 23	112.90000 +0.55	114.45	111.70	112.30	96,571
28 Nov 23	112.35000 -0.25	112.55	110.65	112.00	37,175
27 Nov 23	112.60000 -1.65	114.00	112.00	113.90	55,380
24 Nov 23	114.25000 +1.15	114.30	112.50	113.20	53,717
23 Nov 23	113.10000 -1.50	114.85	110.90	114.55	157,141
22 Nov 23	114.60000 -1.25	116.35	114.25	115.00	110,944
21 Nov 23	115.85000 -3.25	119.95	115.50	119.20	84,052
20 Nov 23	119.10000 -1.70	121.05	118.65	120.50	75,858
17 Nov 23	120.80000 +2.05	122.05	118.80	119.15	113,120
16 Nov 23	118.75000 -1.75	123.40	118.70	122.65	151,190
15 Nov 23	120.50000 -1.65	125.40	120.50	122.85	108,455
14 Nov 23	122.15000 +3.55	122.45	117.20	119.00	81,612
13 Nov 23	118.60000 -0.45	119.90	118.05	119.55	41,914
10 Nov 23	119.05000 -3.15	121.15	117.70	120.70	153,209
09 Nov 23	122.20000 +4.35	126.05	117.45	117.45	177,136
08 Nov 23	117.85000 +1.80	118.35	114.10	115.00	117,041
07 Nov 23	116.05000 -1.10	116.75	115.05	116.05	77,106
06 Nov 23	117.15000 +1.00	119.80	117.10	118.50	77,096
03 Nov 23	116.15000 +1.20	118.40	114.20	115.80	91,655
02 Nov 23	114.95000 +4.90	115.85	111.70	111.90	99,696
01 Nov 23	110.05000 -5.45	116.20	108.95	116.00	146,359
31 Oct 23	115.50000 +2.95	115.75	112.75	112.75	92,630
30 Oct 23	112.55000 +0.15	114.30	111.80	112.80	39,261
27 Oct 23	112.40000 -1.20	114.55	111.50	113.10	100,521
26 Oct 23	113.60000 +3.60	114.25	105.50	107.15	122,277
25 Oct 23	110.00000 -2.15	112.00	108.20	112.00	146,152
24 Oct 23	112.15000 +0.50	113.75	111.60	112.45	106,616
23 Oct 23	111.65000 -2.00	114.45	109.75	113.95	143,960
20 Oct 23	113.65000 -4.55	116.30	113.30	116.30	137,919
19 Oct 23	118.20000 -1.70	120.30	117.70	119.30	77,243
18 Oct 23	119.90000 -2.70	123.35	119.60	122.90	84,451
17 Oct 23	122.60000 -0.60	124.20	120.55	123.05	66,660
16 Oct 23	123.20000 -0.80	124.75	122.40	124.15	67,626
13 Oct 23	124.00000 -2.15	126.65	123.15	125.90	62,260
12 Oct 23	126.15000 -0.60	129.45	126.00	128.20	58,992
11 Oct 23	126.75000 -0.20	128.40	126.05	126.70	46,444
10 Oct 23	126.95000 +3.05	127.25	124.90	125.05	53,736
09 Oct 23	123.90000 -1.80	125.15	123.45	124.85	36,299
06 Oct 23	125.70000 +0.00	128.00	123.45	126.35	59,179
05 Oct 23	125.70000 -0.70	128.65	125.00	127.40	46,441
04 Oct 23	126.40000 +1.90	127.00	121.30	123.40	88,294
03 Oct 23	124.50000 -4.50	128.60	123.70	128.00	108,787
02 Oct 23	129.00000 -6.65	136.05	127.90	135.45	100,126
29 Sep 23	135.64999 +1.45	138.65	134.65	135.00	73,028
28 Sep 23	134.20000 +3.50	134.30	127.40	130.85	122,848
27 Sep 23	130.70000 +0.10	132.50	130.00	130.20	64,860
26 Sep 23	130.60001 -2.45	132.80	129.30	132.70	77,923
25 Sep 23	133.05000 -1.85	133.80	130.75	133.80	77,189
22 Sep 23	134.89999 +0.70	137.05	133.60	133.60	62,440
21 Sep 23	134.20000 -3.85	137.10	133.20	135.75	66,790
20 Sep 23	138.05000 +0.45	141.25	137.85	138.35	59,757
19 Sep 23	137.60001 +0.90	138.40	136.55	136.55	33,843
18 Sep 23	136.70000 -3.10	139.75	136.50	139.00	48,426
15 Sep 23	139.80000 +3.00	141.90	138.00	138.00	175,866
14 Sep 23	136.80000 +2.35	136.80	133.65	135.10	83,373
13 Sep 23	134.45000 +1.65	136.25	132.70	132.70	53,919
12 Sep 23	132.80000 -3.40	136.45	131.80	136.45	51,426
11 Sep 23	136.20000 +2.55	136.90	133.60	134.25	59,513
08 Sep 23	133.64999 +0.65	133.90	131.05	132.55	45,061
07 Sep 23	133.00000 -3.25	135.85	132.85	135.15	47,753
06 Sep 23	136.25000 +4.00	136.60	132.00	132.00	79,886
05 Sep 23	132.25000 -3.80	134.90	132.05	134.90	73,035
04 Sep 23	136.05000 -0.05	137.35	135.75	137.30	36,663
01 Sep 23	136.10001 +0.00	137.65	135.55	136.95	76,137
31 Aug 23	136.10001 -1.60	138.95	135.85	137.60	184,571
30 Aug 23	137.70000 -2.10	140.70	136.95	140.45	90,613
29 Aug 23	139.80000 +3.00	140.90	137.10	137.30	132,585
28 Aug 23	136.80000 +4.70	137.75	133.25	133.25	80,811
25 Aug 23	132.10001 +1.50	132.95	130.20	130.20	56,518
24 Aug 23	130.60001 +0.30	132.70	129.85	131.50	59,150
23 Aug 23	130.30000 -1.25	132.20	127.30	131.65	72,905
22 Aug 23	131.55000 +0.90	132.80	130.85	132.00	40,346
21 Aug 23	130.64999 +0.35	132.60	130.00	130.05	66,951
18 Aug 23	130.30000 -1.70	131.95	129.25	131.45	57,400
17 Aug 23	132.00000 -1.95	133.40	130.65	132.65	71,511
16 Aug 23	133.95000 +0.35	134.65	132.20	132.75	68,379
15 Aug 23	133.60001 -2.75	136.90	133.45	136.90	85,603
14 Aug 23	136.35001 -0.90	137.05	135.10	137.05	70,733
11 Aug 23	137.25000 -3.10	140.00	136.35	139.55	118,758
10 Aug 23	140.35001 +2.50	140.60	138.05	138.05	61,981
09 Aug 23	137.85001 -0.80	139.90	137.55	139.55	56,046
08 Aug 23	138.64999 -0.50	138.95	136.95	138.10	44,846
07 Aug 23	139.14999 +0.55	140.40	136.10	137.15	62,439
04 Aug 23	138.60001 +1.30	139.40	135.65	137.20	59,498
03 Aug 23	137.30000 -1.60	139.20	136.65	138.30	81,720
02 Aug 23	138.89999 -1.05	139.75	136.95	137.60	54,532
01 Aug 23	139.95000 -1.40	140.80	139.40	140.50	42,317
31 Jul 23	141.35001 +0.00	141.95	139.80	140.20	69,309
28 Jul 23	141.35001 +3.10	141.70	135.60	138.00	105,476
27 Jul 23	138.25000 +1.95	141.15	132.35	133.40	189,736
26 Jul 23	136.30000 -3.45	139.80	134.55	139.05	104,207
25 Jul 23	139.75000 +1.75	140.20	137.15	138.15	66,751
24 Jul 23	138.00000 +1.65	139.80	134.60	135.00	103,133
21 Jul 23	136.35001 -3.85	139.70	135.40	139.60	92,039
20 Jul 23	140.20000 +3.00	141.90	136.80	138.20	235,372
19 Jul 23	137.20000 +0.95	138.35	130.70	131.00	306,470
18 Jul 23	136.25000 +5.00	136.80	130.90	131.70	117,017
17 Jul 23	131.25000 -0.95	132.15	129.85	131.15	60,859
14 Jul 23	132.20000 -2.15	134.15	131.45	133.55	91,634
13 Jul 23	134.35001 +1.25	134.65	131.70	133.10	117,236
12 Jul 23	133.10001 +4.55	133.90	126.75	128.40	131,458
11 Jul 23	128.55000 +1.55	128.90	125.80	127.70	98,473
10 Jul 23	127.00000 +0.55	128.20	125.70	125.70	113,801
07 Jul 23	126.45000 +5.50	126.75	121.65	121.80	103,549
06 Jul 23	120.95000 -6.70	126.30	120.75	125.20	147,017
05 Jul 23	127.65000 -0.95	128.20	125.75	127.25	88,889
04 Jul 23	128.60001 +2.00	131.50	126.80	129.50	128,481
03 Jul 23	126.60000 +0.85	128.30	125.85	127.45	95,997
30 Jun 23	125.75000 +2.05	126.65	124.25	124.45	116,820
29 Jun 23	123.70000 -0.35	124.40	122.10	123.90	90,356
28 Jun 23	124.05000 +3.30	124.55	120.95	121.65	112,785
27 Jun 23	120.75000 -2.55	124.70	119.50	123.75	129,104
26 Jun 23	123.30000 +3.05	123.75	120.55	121.20	112,609
23 Jun 23	120.25000 -3.25	122.40	117.40	121.60	213,290
22 Jun 23	123.50000 +7.55	123.75	114.65	115.60	290,089
21 Jun 23	115.95000 -0.30	115.95	112.75	115.50	222,530
20 Jun 23	116.25000 -5.50	119.30	114.55	118.10	339,997
19 Jun 23	121.75000 -2.75	124.35	121.65	123.35	72,440
16 Jun 23	124.50000 +3.00	125.70	122.10	122.40	292,785
15 Jun 23	121.50000 -0.05	121.65	117.50	120.00	157,238
14 Jun 23	121.55000 -5.00	126.30	121.45	126.30	176,651
13 Jun 23	126.55000 +4.15	126.90	121.10	124.45	165,148
12 Jun 23	122.40000 +5.55	124.10	117.50	117.50	208,929
09 Jun 23	116.85000 -5.10	121.65	115.40	121.55	268,188
08 Jun 23	121.95000 -0.35	124.20	121.75	121.95	100,547
07 Jun 23	122.30000 -4.80	126.30	121.10	126.30	167,197
06 Jun 23	127.10000 +0.60	127.70	125.10	126.00	97,278
05 Jun 23	126.50000 -1.15	128.50	126.30	128.20	79,824
02 Jun 23	127.65000 +3.80	127.95	122.55	125.30	160,914
01 Jun 23	123.85000 -0.35	125.55	120.75	125.35	152,932
31 May 23	124.20000 -4.20	129.95	123.65	127.80	1,818,695
30 May 23	128.39999 -1.40	131.80	128.20	129.55	113,869
29 May 23	129.80000 +2.05	130.80	128.90	128.90	72,317
26 May 23	127.75000 +2.75	129.05	125.15	125.60	137,282
25 May 23	125.00000 -1.00	127.15	125.00	126.80	94,812
24 May 23	126.00000 -4.60	130.40	124.75	129.60	137,023
23 May 23	130.60001 +1.70	131.05	128.90	129.00	103,256
22 May 23	128.89999 +1.15	132.10	127.80	128.05	153,696
19 May 23	127.75000 +0.65	129.45	126.75	128.10	150,745
18 May 23	127.10000 -8.50	129.50	124.65	124.65	153,653
17 May 23	135.60001 -0.65	137.40	133.85	136.10	189,704
16 May 23	136.25000 -4.70	141.10	135.75	141.00	191,836
15 May 23	140.95000 +0.20	144.30	140.25	141.85	141,913
12 May 23	140.75000 +1.50	142.95	138.40	142.95	246,658
11 May 23	139.25000 +1.20	141.70	138.80	138.80	119,962
10 May 23	138.05000 -3.10	141.95	136.10	141.90	126,864
09 May 23	141.14999 -2.15	144.00	139.55	142.45	142,511
08 May 23	143.30000 -0.05	146.60	141.25	144.20	169,956
05 May 23	143.35001 +11.95	144.40	132.45	132.65	310,540
04 May 23	131.39999 -1.30	133.30	129.95	132.05	132,318
03 May 23	132.70000 +1.60	132.70	128.95	131.40	143,190
02 May 23	131.10001 -8.85	139.35	130.90	139.00	191,577
28 Apr 23	139.95000 +2.40	140.45	133.10	138.45	200,670
27 Apr 23	137.55000 -1.25	138.85	132.15	138.80	239,455
26 Apr 23	138.80000 +0.30	139.50	136.85	138.50	114,276
25 Apr 23	138.50000 -6.30	144.80	138.50	144.80	155,029
24 Apr 23	144.80000 -1.90	146.85	143.95	145.95	81,428
21 Apr 23	146.70000 -1.40	149.15	145.60	147.35	85,430
20 Apr 23	148.10001 +0.30	152.00	145.70	147.95	145,218
19 Apr 23	147.80000 +2.10	147.85	141.65	144.90	132,384
18 Apr 23	145.70000 -0.40	148.35	145.70	146.25	75,895
17 Apr 23	146.10001 +0.75	148.50	144.75	146.05	83,863
14 Apr 23	145.35001 -0.85	148.60	145.25	146.75	77,459
13 Apr 23	146.20000 +0.95	148.35	144.55	145.40	111,042
12 Apr 23	145.25000 +0.60	146.35	141.85	145.65	86,906
11 Apr 23	144.64999 +4.05	145.40	141.40	141.55	132,879
06 Apr 23	140.60001 +2.65	141.45	138.60	139.25	117,992
05 Apr 23	137.95000 -8.75	146.90	137.95	146.45	309,439
04 Apr 23	146.70000 -3.30	150.90	146.70	150.65	127,315
03 Apr 23	150.00000 +0.60	151.45	147.00	149.15	108,164
31 Mar 23	149.39999 +0.70	150.40	146.70	148.85	94,564
30 Mar 23	148.70000 +4.10	149.80	145.00	145.10	104,421
29 Mar 23	144.60001 +1.60	145.55	142.55	143.95	79,400
28 Mar 23	143.00000 -0.25	146.10	142.20	144.70	50,702
27 Mar 23	143.25000 +1.15	144.85	141.75	144.60	55,023
24 Mar 23	142.10001 -4.95	145.95	139.00	145.90	123,067
23 Mar 23	147.05000 +3.45	147.65	143.55	145.15	99,276
22 Mar 23	143.60001 -1.30	145.65	143.30	144.55	120,199
21 Mar 23	144.89999 +2.45	147.35	143.30	144.15	87,922
20 Mar 23	142.45000 -0.50	143.15	136.65	141.50	140,701
17 Mar 23	142.95000 -4.70	147.80	140.95	147.50	263,530
16 Mar 23	147.64999 +0.45	151.65	145.50	151.00	188,362
15 Mar 23	147.20000 -4.80	153.15	144.75	151.85	158,586
14 Mar 23	152.00000 +6.35	154.85	140.40	140.95	232,570
13 Mar 23	145.64999 -4.00	151.15	143.15	150.00	165,363
10 Mar 23	149.64999 -4.15	152.45	148.65	150.50	132,228
09 Mar 23	153.80000 +0.65	154.75	150.35	153.00	117,456
08 Mar 23	153.14999 -1.85	153.90	150.00	153.80	139,988
07 Mar 23	155.00000 -0.55	158.40	153.50	154.95	144,842
06 Mar 23	155.55000 -0.85	158.65	154.45	156.60	134,018
03 Mar 23	156.39999 +6.30	158.35	150.55	150.60	155,567
02 Mar 23	150.10001 +1.10	150.60	146.60	148.25	120,816
01 Mar 23	149.00000 +0.60	151.40	148.10	149.15	93,811
28 Feb 23	148.39999 -3.30	151.00	147.80	151.00	130,582
27 Feb 23	151.70000 -2.00	155.50	151.50	154.85	124,709
24 Feb 23	153.70000 -5.55	161.55	152.50	159.80	265,805
23 Feb 23	159.25000 +5.00	159.25	154.60	155.00	285,248
22 Feb 23	154.25000 +8.25	154.90	150.05	151.20	247,029
21 Feb 23	146.00000 +2.00	146.70	140.95	143.35	121,297
20 Feb 23	144.00000 +1.20	146.25	142.85	143.05	83,674
17 Feb 23	142.80000 -0.25	143.50	139.75	140.00	70,936
16 Feb 23	143.05000 +2.05	144.15	141.30	142.65	91,297
15 Feb 23	141.00000 +3.25	142.20	137.10	137.80	105,501
14 Feb 23	137.75000 -0.70	138.55	136.00	138.40	91,326
13 Feb 23	138.45000 -1.45	140.40	138.00	140.35	86,729
10 Feb 23	139.89999 -3.35	144.90	138.55	142.30	121,042
09 Feb 23	143.25000 -1.95	147.50	143.00	146.70	144,366
08 Feb 23	145.20000 +1.20	149.95	144.55	146.10	131,600
07 Feb 23	144.00000 -2.15	146.90	143.55	146.65	96,196
06 Feb 23	146.14999 -2.40	148.00	144.65	147.40	68,138
03 Feb 23	148.55000 -1.60	150.65	146.35	149.00	148,268
02 Feb 23	150.14999 +4.70	151.90	145.35	146.75	318,369
01 Feb 23	145.45000 +7.00	146.20	139.50	139.80	324,991
31 Jan 23	138.45000 +2.00	139.80	135.10	135.85	101,847
30 Jan 23	136.45000 +1.05	137.75	133.00	134.55	92,004
27 Jan 23	135.39999 -0.70	136.95	133.55	136.05	85,894
26 Jan 23	136.10001 +5.35	137.15	130.70	130.95	133,620
25 Jan 23	130.75000 -3.10	134.45	130.00	133.60	101,771
24 Jan 23	133.85001 +1.15	134.95	129.70	132.50	132,625
23 Jan 23	132.70000 +0.20	134.00	126.00	133.00	182,775
20 Jan 23	132.50000 -2.60	135.65	131.15	135.00	124,080
19 Jan 23	135.10001 -4.70	139.90	134.35	138.50	128,302
18 Jan 23	139.80000 +0.25	144.55	138.75	140.40	172,761
17 Jan 23	139.55000 +7.00	141.65	133.60	133.60	190,851
16 Jan 23	132.55000 -1.15	133.85	128.65	133.55	98,875
13 Jan 23	133.70000 +2.40	135.45	130.30	130.85	129,066
12 Jan 23	131.30000 +4.15	134.40	127.50	127.50	296,093
11 Jan 23	127.15000 +11.45	127.15	112.70	116.15	394,318
10 Jan 23	115.70000 -1.70	117.75	114.00	116.40	131,249
09 Jan 23	117.40000 +3.35	118.10	114.30	115.55	127,765
06 Jan 23	114.05000 +2.65	115.00	110.30	111.30	134,747
05 Jan 23	111.40000 -3.95	116.00	108.75	114.45	265,336
04 Jan 23	115.35000 -6.65	123.05	113.00	123.05	240,045
03 Jan 23	122.00000 -0.75	124.90	121.00	122.90	60,994
02 Jan 23	122.75000 +3.35	123.75	120.05	120.55	40,479
30 Dec 22	119.40000 -1.15	120.35	119.15	120.00	21,166
29 Dec 22	120.55000 +0.80	120.55	117.95	119.25	63,575
28 Dec 22	119.75000 -2.75	122.45	118.90	122.45	75,874
27 Dec 22	122.50000 -0.30	124.05	122.25	123.95	31,926
23 Dec 22	122.80000 +0.75	124.35	121.95	122.80	44,389
22 Dec 22	122.05000 -1.75	124.70	120.45	123.60	103,941
21 Dec 22	123.80000 +0.10	126.60	123.25	124.55	79,619
20 Dec 22	123.70000 -1.00	124.45	122.45	123.00	48,934
19 Dec 22	124.70000 +0.05	126.80	123.45	125.20	72,426
16 Dec 22	124.65000 +3.30	125.70	120.95	121.10	153,595
15 Dec 22	121.35000 -1.15	122.95	120.75	121.65	77,928
14 Dec 22	122.50000 -2.55	125.50	119.85	124.75	168,697
13 Dec 22	125.05000 +6.30	129.55	122.20	122.75	202,336
12 Dec 22	118.75000 -3.20	121.35	117.95	121.30	68,316
09 Dec 22	121.95000 +3.40	122.40	118.60	118.85	82,800
08 Dec 22	118.55000 -1.95	121.25	118.55	120.30	60,530
07 Dec 22	120.50000 -1.10	123.00	120.05	123.00	98,091
06 Dec 22	121.60000 +0.75	123.10	119.30	119.85	61,210
05 Dec 22	120.85000 -3.80	124.75	120.85	124.65	89,027
02 Dec 22	124.65000 +1.55	125.00	121.70	122.20	79,312
01 Dec 22	123.10000 +1.95	124.90	121.30	123.00	109,455
30 Nov 22	121.15000 -0.30	122.20	119.30	122.20	81,600
29 Nov 22	121.45000 -1.90	124.20	119.95	124.20	49,866
28 Nov 22	123.35000 -2.35	125.15	123.30	124.35	47,756
25 Nov 22	125.70000 +0.30	125.95	123.90	125.40	52,553
24 Nov 22	125.40000 +0.40	127.60	124.50	124.90	82,486
23 Nov 22	125.00000 -0.50	126.00	123.30	125.70	51,188
22 Nov 22	125.50000 +1.40	127.35	123.05	123.60	54,307
21 Nov 22	124.10000 -1.35	124.30	122.35	124.30	61,672
18 Nov 22	125.45000 +4.45	125.45	120.90	121.90	81,466
17 Nov 22	121.00000 -1.70	123.80	118.50	123.45	82,850
16 Nov 22	122.70000 -1.00	123.65	120.35	123.55	75,498
15 Nov 22	123.70000 -0.75	125.65	120.10	124.85	113,312
14 Nov 22	124.45000 -0.35	126.50	123.10	125.00	91,490
11 Nov 22	124.80000 +3.70	125.75	121.35	121.75	193,982
10 Nov 22	121.10000 +6.50	123.50	113.65	114.10	115,102
09 Nov 22	114.60000 -3.90	118.00	112.25	117.95	130,326
08 Nov 22	118.50000 +1.10	119.45	114.95	117.15	97,928
07 Nov 22	117.40000 -1.00	119.05	116.45	118.85	71,520
04 Nov 22	118.40000 +3.85	120.30	115.20	116.35	96,460
03 Nov 22	114.55000 -1.35	115.15	111.70	114.15	90,232
02 Nov 22	115.90000 -0.75	118.35	114.10	117.55	125,789
01 Nov 22	116.65000 -1.25	120.30	115.70	119.00	53,226
31 Oct 22	117.90000 +0.45	119.75	116.40	118.25	86,056
28 Oct 22	117.45000 +0.20	119.05	113.95	116.05	117,822
27 Oct 22	117.25000 -0.35	118.50	112.35	117.00	160,564
26 Oct 22	117.60000 +1.90	117.90	113.80	115.70	87,939
25 Oct 22	115.70000 -1.70	119.30	113.25	117.50	133,588
24 Oct 22	117.40000 +3.85	118.25	112.30	114.70	151,956
21 Oct 22	113.55000 +0.10	114.35	110.50	111.75	77,241
20 Oct 22	113.45000 +4.05	113.70	108.15	108.30	151,832
19 Oct 22	109.40000 -0.10	111.10	107.90	110.00	146,561
18 Oct 22	109.50000 +5.20	111.00	105.00	106.00	154,805
17 Oct 22	104.30000 +3.40	105.80	99.98	101.15	171,546
14 Oct 22	100.90000 -3.85	109.35	100.85	107.40	200,727
13 Oct 22	104.75000 -1.30	105.40	98.58	105.10	178,820
12 Oct 22	106.05000 +1.45	106.60	102.50	105.10	181,259
11 Oct 22	104.60000 -3.80	107.40	102.80	107.40	112,486
10 Oct 22	108.40000 +4.15	112.25	103.05	103.05	208,335
07 Oct 22	104.25000 -2.40	107.70	103.45	105.35	95,553
06 Oct 22	106.65000 +1.15	109.10	105.25	107.20	115,948
05 Oct 22	105.50000 -7.45	112.10	105.25	111.80	130,726
04 Oct 22	112.95000 +2.85	114.00	111.45	111.95	142,267
03 Oct 22	110.10000 +3.95	110.15	103.85	103.85	117,450
30 Sep 22	106.15000 +2.25	106.15	102.35	103.80	172,012
29 Sep 22	103.90000 -11.00	113.20	100.80	113.20	258,158
28 Sep 22	114.90000 -0.15	114.90	111.10	113.25	151,285
27 Sep 22	115.05000 -1.20	119.70	114.75	119.70	166,442
26 Sep 22	116.25000 -1.00	118.40	115.60	115.90	109,416
23 Sep 22	117.25000 -7.05	123.90	115.40	123.90	164,097
22 Sep 22	124.30000 -3.35	127.95	123.50	125.00	127,147
21 Sep 22	127.65000 +2.65	128.45	123.60	124.05	95,693
20 Sep 22	125.00000 -4.60	130.70	124.30	130.60	132,809
19 Sep 22	129.60001 +0.55	129.80	126.00	129.00	76,533
16 Sep 22	129.05000 -7.20	134.50	126.65	134.10	264,168
15 Sep 22	136.25000 -8.25	145.35	134.65	144.60	198,532
14 Sep 22	144.50000 -5.55	151.25	144.30	149.20	140,259
13 Sep 22	150.05000 -2.25	154.25	148.70	151.70	79,564
12 Sep 22	152.30000 +3.65	154.50	150.25	150.35	88,498
09 Sep 22	148.64999 +1.35	150.25	146.25	146.25	102,895
08 Sep 22	147.30000 +3.90	149.25	144.75	145.70	130,623
07 Sep 22	143.39999 +4.25	144.60	137.30	137.50	76,742
06 Sep 22	139.14999 +0.70	141.70	138.35	138.65	63,830
05 Sep 22	138.45000 -3.80	139.55	135.80	137.50	100,022
02 Sep 22	142.25000 +5.65	142.85	137.80	137.80	84,223
01 Sep 22	136.60001 -5.45	140.75	134.95	140.75	94,901
31 Aug 22	142.05000 +0.50	144.65	139.60	142.30	75,332
30 Aug 22	141.55000 -0.55	143.20	138.65	141.95	68,905
29 Aug 22	142.10001 +3.95	144.00	135.00	135.50	106,734
26 Aug 22	138.14999 -1.65	142.85	137.35	141.00	83,037
25 Aug 22	139.80000 -2.15	144.15	139.75	142.90	55,295
24 Aug 22	141.95000 +0.45	142.10	138.00	141.25	49,299
23 Aug 22	141.50000 +0.40	143.10	139.70	140.05	87,685
22 Aug 22	141.10001 -6.20	146.45	138.90	145.90	108,622
19 Aug 22	147.30000 -4.85	151.00	146.20	150.45	89,863
18 Aug 22	152.14999 +2.75	154.15	149.65	149.65	61,319
17 Aug 22	149.39999 -5.35	156.10	149.40	156.00	91,033
16 Aug 22	154.75000 +2.05	155.05	153.10	153.10	54,861
15 Aug 22	152.70000 +0.00	155.15	151.10	153.95	50,900
12 Aug 22	152.70000 -0.70	155.05	151.65	153.50	52,225
11 Aug 22	153.39999 +1.10	154.55	152.60	154.00	55,051
10 Aug 22	152.30000 +1.80	153.85	147.70	148.75	48,793
09 Aug 22	150.50000 -1.20	153.85	149.80	153.00	39,502
08 Aug 22	151.70000 -0.30	156.55	151.35	154.35	83,947
05 Aug 22	152.00000 +0.90	154.05	150.65	151.00	69,194
04 Aug 22	151.10001 -0.80	154.25	150.75	151.80	49,770
03 Aug 22	151.89999 +3.20	152.05	148.50	149.60	85,819
02 Aug 22	148.70000 +3.75	148.85	142.65	143.55	64,899
01 Aug 22	144.95000 -1.60	147.20	143.00	146.30	74,147
29 Jul 22	146.55000 +0.30	149.35	143.85	146.70	130,630
28 Jul 22	146.25000 +13.70	148.55	137.50	141.40	259,837
27 Jul 22	132.55000 +3.05	134.10	129.55	129.90	166,152
26 Jul 22	129.50000 -6.35	136.05	127.75	135.60	166,020
25 Jul 22	135.85001 -4.75	140.70	135.55	138.40	156,918
22 Jul 22	140.60001 -0.20	142.80	138.15	140.00	81,574
21 Jul 22	140.80000 -2.70	145.10	139.80	142.90	72,774
20 Jul 22	143.50000 +1.85	145.45	139.20	142.50	133,028
19 Jul 22	141.64999 +6.75	143.25	133.65	134.05	163,442
18 Jul 22	134.89999 +2.15	138.70	134.25	135.65	79,483
15 Jul 22	132.75000 +4.30	134.00	128.90	129.00	136,060
14 Jul 22	128.45000 -4.90	133.25	125.95	131.05	161,837
13 Jul 22	133.35001 +1.40	134.30	128.85	132.35	137,803
12 Jul 22	131.95000 -4.45	135.05	130.05	134.50	155,628
11 Jul 22	136.39999 -3.05	141.05	134.20	135.30	120,423
08 Jul 22	139.45000 +4.45	142.05	133.10	133.60	178,283
07 Jul 22	135.00000 +6.40	135.45	129.45	130.35	157,943
06 Jul 22	128.60001 -1.50	131.40	124.95	130.95	176,887
05 Jul 22	130.10001 -5.60	138.35	129.50	136.95	165,029
04 Jul 22	135.70000 -0.10	137.55	133.45	136.85	77,968
01 Jul 22	135.80000 -1.80	140.90	134.40	135.60	101,394
30 Jun 22	137.60001 +2.20	138.15	130.00	133.10	230,363
29 Jun 22	135.39999 -2.80	136.70	131.25	136.00	240,107
28 Jun 22	138.20000 -1.80	142.00	137.70	139.55	123,008
27 Jun 22	140.00000 -0.90	144.15	136.45	141.05	150,824
24 Jun 22	140.89999 +0.30	142.00	137.25	141.00	122,205
23 Jun 22	140.60001 -10.75	151.00	139.30	151.00	196,702
22 Jun 22	151.35001 -9.65	157.60	147.40	157.40	241,662
21 Jun 22	161.00000 +2.75	163.50	158.70	159.90	112,740
20 Jun 22	158.25000 +1.25	159.55	155.50	158.70	94,800
17 Jun 22	157.00000 -4.70	162.25	154.35	162.25	299,377
16 Jun 22	161.70000 -3.40	166.05	158.85	166.05	100,987
15 Jun 22	165.10001 +1.60	166.75	162.20	165.05	85,209
14 Jun 22	163.50000 +0.50	169.85	162.40	165.75	157,974
13 Jun 22	163.00000 -3.75	166.30	160.20	165.00	127,606
10 Jun 22	166.75000 -5.50	172.95	166.35	170.75	126,362
09 Jun 22	172.25000 -11.65	178.45	169.65	176.45	174,336
08 Jun 22	183.89999 +0.10	186.05	182.05	184.05	73,931
07 Jun 22	183.80000 +0.45	184.30	180.80	181.55	105,709
06 Jun 22	183.35001 +6.45	187.10	179.05	179.50	150,700
03 Jun 22	176.89999 +2.35	177.50	175.50	176.55	67,710
02 Jun 22	174.55000 +4.15	175.30	171.05	171.10	65,660
01 Jun 22	170.39999 +3.85	173.10	167.95	170.00	97,118
31 May 22	166.55000 -1.25	171.30	166.15	167.35	711,844
30 May 22	167.80000 -3.00	173.35	164.45	172.80	72,477
27 May 22	170.80000 +3.10	171.35	167.35	167.35	80,851
26 May 22	167.70000 +2.30	167.70	161.65	165.15	69,528
25 May 22	165.39999 +5.60	166.15	160.80	161.00	83,952
24 May 22	159.80000 -1.05	161.85	157.15	159.80	93,608
23 May 22	160.85001 -6.45	165.90	159.15	161.40	107,352
20 May 22	167.30000 +0.20	176.00	165.55	168.50	163,645
19 May 22	167.10001 -2.90	171.45	160.80	168.65	138,461
18 May 22	170.00000 +4.80	172.85	165.00	165.80	239,750
17 May 22	165.20000 +6.55	167.95	161.75	161.80	141,191
16 May 22	158.64999 +1.40	159.55	155.20	157.00	94,632
13 May 22	157.25000 +4.30	157.25	150.95	153.00	159,100
12 May 22	152.95000 -7.80	158.55	148.70	156.60	99,186
11 May 22	160.75000 +6.05	161.60	155.25	155.70	103,659
10 May 22	154.70000 +4.10	157.40	151.00	153.60	93,387
09 May 22	150.60001 -8.55	158.65	149.95	157.95	94,733
06 May 22	159.14999 -1.05	161.80	156.65	159.00	62,002
05 May 22	160.20000 +0.10	165.80	159.65	164.00	88,345
04 May 22	160.10001 -0.90	163.25	159.35	161.55	70,993
03 May 22	161.00000 +5.05	161.00	154.25	157.45	112,320
02 May 22	155.95000 +3.80	156.90	150.30	153.65	102,423
29 Apr 22	152.14999 -4.80	159.95	150.50	154.50	215,652
28 Apr 22	156.95000 -10.30	164.40	152.00	161.80	292,943
27 Apr 22	167.25000 +3.25	167.70	162.50	164.30	87,785
26 Apr 22	164.00000 -1.65	170.15	164.00	168.10	118,452
25 Apr 22	165.64999 -7.40	172.35	165.30	170.00	135,377
22 Apr 22	173.05000 -2.40	175.75	171.85	173.55	76,856
21 Apr 22	175.45000 +0.45	176.65	173.90	175.45	118,338
20 Apr 22	175.00000 +0.35	176.65	173.25	175.85	70,396
19 Apr 22	174.64999 -1.95	177.30	173.55	176.60	99,166
14 Apr 22	176.60001 +2.85	177.75	172.75	173.95	93,505
13 Apr 22	173.75000 +5.85	173.75	168.00	168.10	111,092
12 Apr 22	167.89999 +5.80	170.45	162.00	162.00	184,287
11 Apr 22	162.10001 +1.60	163.95	159.10	159.85	111,293
08 Apr 22	160.50000 +4.55	164.45	157.15	159.10	128,287
07 Apr 22	155.95000 +0.90	160.45	155.95	156.80	83,059
06 Apr 22	155.05000 -4.95	160.20	154.55	159.85	148,587
05 Apr 22	160.00000 -0.45	165.65	159.65	160.45	191,842
04 Apr 22	160.45000 +2.60	161.30	156.55	159.10	89,676
01 Apr 22	157.85001 +3.10	159.40	154.60	155.65	112,120
31 Mar 22	154.75000 +2.90	157.90	153.50	154.45	111,083
30 Mar 22	151.85001 -0.45	153.75	151.10	152.20	79,741
29 Mar 22	152.30000 -0.50	158.50	151.70	157.40	127,418
28 Mar 22	152.80000 +2.35	155.85	151.55	151.55	82,799
25 Mar 22	150.45000 -1.95	153.50	149.05	153.50	51,485
24 Mar 22	152.39999 +0.70	154.00	151.55	151.85	63,879
23 Mar 22	151.70000 -1.75	154.90	151.30	154.85	60,631
22 Mar 22	153.45000 +0.45	155.00	152.60	153.80	63,790
21 Mar 22	153.00000 -0.25	155.30	150.80	151.15	80,186
18 Mar 22	153.25000 +3.50	153.25	148.00	150.05	103,566
17 Mar 22	149.75000 +1.00	154.10	148.30	148.95	105,512
16 Mar 22	148.75000 -1.80	154.00	143.90	151.05	282,551
15 Mar 22	150.55000 +8.40	152.00	143.20	146.95	249,947
14 Mar 22	142.14999 +1.35	146.50	140.65	144.00	123,167
11 Mar 22	140.80000 +2.20	143.45	138.85	139.25	120,548
10 Mar 22	138.60001 +1.65	140.20	134.95	137.50	120,975
09 Mar 22	136.95000 +8.90	137.00	130.10	130.10	158,091
08 Mar 22	128.05000 +1.60	133.80	124.15	124.20	166,035
07 Mar 22	126.45000 -2.95	130.85	122.85	125.00	154,477
04 Mar 22	129.39999 -4.30	132.80	128.25	132.25	119,776
03 Mar 22	133.70000 -4.25	139.50	133.70	137.60	104,368
02 Mar 22	137.95000 +1.80	139.60	133.75	135.00	158,433
01 Mar 22	136.14999 -2.60	142.00	134.50	138.45	165,806
28 Feb 22	138.75000 +8.65	139.60	125.00	127.50	261,161
25 Feb 22	130.10001 +7.50	130.35	122.05	123.45	146,108
24 Feb 22	122.60000 -3.70	123.45	117.80	120.00	177,912
23 Feb 22	126.30000 +1.30	130.70	125.05	125.10	98,643
22 Feb 22	125.00000 +0.35	127.10	120.15	120.15	161,021
21 Feb 22	124.65000 -6.10	130.75	122.40	130.45	150,468
18 Feb 22	130.75000 -1.40	132.85	128.60	131.60	80,125
17 Feb 22	132.14999 -2.50	137.35	131.15	135.60	103,750
16 Feb 22	134.64999 +3.85	135.05	131.95	131.95	74,829
15 Feb 22	130.80000 +3.75	131.70	125.70	125.70	127,597
14 Feb 22	127.05000 -0.75	128.30	123.75	126.80	133,956
11 Feb 22	127.80000 +0.35	129.10	125.55	126.70	79,606
10 Feb 22	127.45000 -4.90	133.00	125.70	132.95	165,715
09 Feb 22	132.35001 +4.20	133.50	128.50	128.50	83,773
08 Feb 22	128.14999 -0.20	129.45	126.40	128.80	81,474
07 Feb 22	128.35001 +0.70	130.10	126.05	128.80	58,642
04 Feb 22	127.65000 -3.45	132.00	127.15	131.70	75,269
03 Feb 22	131.10001 -1.35	132.55	129.85	131.50	73,076
02 Feb 22	132.45000 +3.55	135.25	129.20	129.20	106,973
01 Feb 22	128.89999 +0.75	130.60	127.80	129.10	90,895
31 Jan 22	128.14999 -0.25	130.90	126.90	129.80	95,990
28 Jan 22	128.39999 -1.15	130.00	125.70	128.65	168,625
27 Jan 22	129.55000 +2.40	131.60	123.90	125.00	163,489
26 Jan 22	127.15000 +3.40	133.20	124.15	129.40	321,029
25 Jan 22	123.75000 +0.75	124.70	119.90	124.15	175,721
24 Jan 22	123.00000 -12.65	134.35	120.70	134.30	221,846
21 Jan 22	135.64999 -2.55	137.45	132.80	136.50	140,764
20 Jan 22	138.20000 -8.65	146.55	136.85	145.50	223,790
19 Jan 22	146.85001 -2.30	151.60	146.85	148.15	196,422
18 Jan 22	149.14999 -2.05	151.60	147.20	150.95	90,621
17 Jan 22	151.20000 -1.10	152.25	148.00	149.00	156,943
14 Jan 22	152.30000 +10.40	153.40	146.20	146.20	242,505
13 Jan 22	141.89999 +0.75	144.05	140.45	141.30	111,482
12 Jan 22	141.14999 +3.90	143.75	138.25	139.00	177,891
11 Jan 22	137.25000 +3.55	137.45	132.75	134.20	90,619
10 Jan 22	133.70000 -4.50	139.00	132.90	139.00	74,595
07 Jan 22	138.20000 +0.80	139.05	135.50	137.00	92,455
06 Jan 22	137.39999 -1.35	139.55	135.20	135.20	136,068
05 Jan 22	138.75000 +5.00	139.55	132.80	133.30	158,531
04 Jan 22	133.75000 +0.05	135.30	132.80	134.00	75,505
03 Jan 22	133.70000 +2.10	135.55	132.50	133.25	79,196
30 Dec 21	131.60001 -0.40	132.30	130.95	132.00	30,541
29 Dec 21	132.00000 +0.20	132.60	130.25	131.55	132,262
28 Dec 21	131.80000 -0.60	134.70	131.80	132.30	60,400
27 Dec 21	132.39999 +0.65	133.70	131.65	132.00	81,121
23 Dec 21	131.75000 -0.90	133.65	131.45	133.25	45,267
22 Dec 21	132.64999 +1.65	133.30	129.55	131.75	67,650
21 Dec 21	131.00000 +0.30	132.80	130.40	132.65	86,216
20 Dec 21	130.70000 -3.80	133.70	128.70	130.90	154,763
17 Dec 21	134.50000 -3.70	138.10	133.70	138.10	132,338
16 Dec 21	138.20000 -0.20	141.85	138.15	141.10	158,652
15 Dec 21	138.39999 +1.30	139.30	136.60	137.65	182,088
14 Dec 21	137.10001 -6.45	145.35	136.90	143.05	209,367
13 Dec 21	143.55000 +0.25	145.70	143.40	144.50	89,490
10 Dec 21	143.30000 -2.05	146.70	142.95	144.30	51,446
09 Dec 21	145.35001 +0.45	148.00	144.85	146.70	66,634
08 Dec 21	144.89999 +0.50	147.20	141.75	144.10	128,638
07 Dec 21	144.39999 +6.25	145.30	139.20	140.45	114,198
06 Dec 21	138.14999 +0.20	139.50	135.65	139.50	109,177
03 Dec 21	137.95000 -4.50	144.25	137.30	143.90	140,130
02 Dec 21	142.45000 -4.25	144.40	140.65	144.40	195,172
01 Dec 21	146.70000 -5.35	154.50	144.40	152.60	202,543
30 Nov 21	152.05000 -1.60	154.80	150.30	153.00	114,398
29 Nov 21	153.64999 +2.45	156.60	151.80	152.50	93,597
26 Nov 21	151.20000 -7.45	155.85	150.85	153.25	150,746
25 Nov 21	158.64999 -2.35	162.80	158.05	161.10	64,101
24 Nov 21	161.00000 -3.55	165.30	160.15	165.00	97,892
23 Nov 21	164.55000 -8.45	170.75	164.40	170.75	113,714
22 Nov 21	173.00000 +3.70	174.75	169.60	169.80	119,109
19 Nov 21	169.30000 +0.10	171.40	167.80	169.85	61,922
18 Nov 21	169.20000 +0.85	170.70	168.00	168.50	65,018
17 Nov 21	168.35001 +0.45	169.70	167.85	168.10	55,804
16 Nov 21	167.89999 -1.65	169.75	166.95	169.10	83,066
15 Nov 21	169.55000 -0.50	170.95	168.15	170.00	48,574
12 Nov 21	170.05000 +5.80	170.20	164.55	164.70	77,571
11 Nov 21	164.25000 -1.60	165.95	162.75	165.70	92,149
10 Nov 21	165.85001 +3.50	165.95	162.50	162.60	104,034
09 Nov 21	162.35001 -1.10	165.70	161.80	162.50	111,927
08 Nov 21	163.45000 +3.20	165.45	159.50	160.00	108,812
05 Nov 21	160.25000 -0.70	162.25	158.75	160.40	80,275
04 Nov 21	160.95000 +3.10	161.75	157.55	158.95	125,602
03 Nov 21	157.85001 +4.40	159.00	153.05	153.75	77,818
02 Nov 21	153.45000 +1.95	154.95	151.65	152.30	68,244
01 Nov 21	151.50000 -4.45	157.80	149.70	157.30	90,256
29 Oct 21	155.95000 +2.50	156.45	151.30	152.80	63,645
28 Oct 21	153.45000 -2.20	158.40	149.60	157.40	119,406
27 Oct 21	155.64999 +3.00	155.95	151.70	152.65	73,049
26 Oct 21	152.64999 -1.05	155.95	152.60	154.20	56,945
25 Oct 21	153.70000 +3.30	154.15	150.40	150.60	65,022
22 Oct 21	150.39999 +0.65	151.70	148.50	148.60	59,201
21 Oct 21	149.75000 -2.15	151.20	148.65	150.55	54,776
20 Oct 21	151.89999 +1.35	153.20	149.40	150.35	101,597
19 Oct 21	150.55000 -2.95	154.15	150.45	153.90	54,580
18 Oct 21	153.50000 -0.90	153.85	150.75	153.50	49,310
15 Oct 21	154.39999 -3.55	157.00	151.95	153.90	152,511
14 Oct 21	157.95000 +0.00	160.15	155.80	159.65	55,173
13 Oct 21	157.95000 +3.45	160.60	153.50	154.25	84,127
12 Oct 21	154.50000 -1.15	155.40	151.95	152.80	62,498
11 Oct 21	155.64999 +1.60	156.10	153.55	155.00	56,294
08 Oct 21	154.05000 -1.40	157.60	153.65	156.00	73,097
07 Oct 21	155.45000 +1.20	158.05	153.25	158.00	89,146
06 Oct 21	154.25000 -6.85	160.35	153.85	160.00	105,449
05 Oct 21	161.10001 +4.05	161.10	157.35	157.80	101,466
04 Oct 21	157.05000 -0.95	160.40	156.25	157.45	61,810
01 Oct 21	158.00000 -3.40	159.45	156.30	158.25	104,138
30 Sep 21	161.39999 +3.20	162.40	158.75	159.50	175,647
29 Sep 21	158.20000 +8.50	158.90	150.90	151.00	137,583
28 Sep 21	149.70000 -3.10	153.80	147.30	153.80	91,349
27 Sep 21	152.80000 -2.30	156.70	152.65	156.50	52,399
24 Sep 21	155.10001 +2.15	155.25	152.65	153.00	77,177
23 Sep 21	152.95000 -1.95	157.00	151.75	157.00	80,736
22 Sep 21	154.89999 +2.70	157.20	152.20	152.20	81,896
21 Sep 21	152.20000 +2.55	153.50	150.80	151.70	92,366
20 Sep 21	149.64999 -3.10	151.65	148.60	150.10	92,968
17 Sep 21	152.75000 -2.15	158.00	152.75	155.05	213,543
16 Sep 21	154.89999 -0.75	158.80	154.60	157.45	119,987
15 Sep 21	155.64999 +0.10	158.20	151.70	151.80	107,168
14 Sep 21	155.55000 +0.15	156.75	150.50	155.75	99,481
13 Sep 21	155.39999 -0.55	157.30	154.95	156.70	53,853
10 Sep 21	155.95000 -1.30	159.45	155.55	158.10	87,152
09 Sep 21	157.25000 +4.25	158.05	150.05	151.75	77,184
08 Sep 21	153.00000 -1.70	155.50	152.00	153.85	78,587
07 Sep 21	154.70000 +1.00	154.95	152.55	153.10	69,630
06 Sep 21	153.70000 +3.50	154.60	151.00	151.25	78,625
03 Sep 21	150.20000 -1.00	152.00	148.40	151.45	67,719
02 Sep 21	151.20000 +1.75	152.70	149.75	149.75	88,843
01 Sep 21	149.45000 +0.10	150.80	148.20	150.45	62,436
31 Aug 21	149.35001 -0.65	152.15	149.30	150.35	96,166
30 Aug 21	150.00000 +0.05	151.00	149.35	150.00	42,945
27 Aug 21	149.95000 +1.95	150.25	147.15	147.55	77,421
26 Aug 21	148.00000 -0.80	149.40	146.55	148.05	66,915
25 Aug 21	148.80000 +2.30	149.20	145.90	146.30	114,204
24 Aug 21	146.50000 +4.50	147.10	142.00	142.00	117,795
23 Aug 21	142.00000 +2.75	142.00	139.70	140.00	64,852
20 Aug 21	139.25000 -0.15	139.50	135.90	139.50	54,012
19 Aug 21	139.39999 -0.35	140.00	136.55	137.55	124,272
18 Aug 21	139.75000 +6.85	139.75	134.45	134.45	120,861
17 Aug 21	132.89999 -1.20	134.70	132.25	133.40	60,906
16 Aug 21	134.10001 +1.00	134.15	131.30	131.95	44,321
13 Aug 21	133.10001 +0.45	133.75	130.90	132.25	41,268
12 Aug 21	132.64999 -1.25	134.25	131.75	134.25	59,685
11 Aug 21	133.89999 +0.90	134.55	132.40	132.75	48,811
10 Aug 21	133.00000 +1.00	133.70	131.70	132.30	53,318
09 Aug 21	132.00000 +3.30	132.25	128.40	128.50	64,087
06 Aug 21	128.70000 -3.05	132.30	127.90	132.30	81,395
05 Aug 21	131.75000 +1.80	132.95	125.75	128.25	118,491
04 Aug 21	129.95000 +3.95	129.95	126.45	126.45	146,555
03 Aug 21	126.00000 +1.30	126.30	123.20	124.20	52,789
02 Aug 21	124.70000 +0.50	126.45	123.65	124.10	63,463
30 Jul 21	124.20000 -1.80	125.15	122.10	124.80	57,512
29 Jul 21	126.00000 +0.95	127.55	123.55	123.55	63,641
28 Jul 21	125.05000 +1.85	125.05	122.25	122.65	37,585
27 Jul 21	123.20000 -1.65	124.30	122.00	124.00	44,190
26 Jul 21	124.85000 +1.65	124.95	122.05	122.05	37,985
23 Jul 21	123.20000 +0.65	124.20	122.65	123.80	62,465
22 Jul 21	122.55000 +0.90	125.60	122.50	122.80	44,553
21 Jul 21	121.65000 +1.20	122.90	120.50	122.10	66,117
20 Jul 21	120.45000 +2.45	121.00	118.35	119.20	82,680
19 Jul 21	118.00000 -5.85	123.85	116.65	123.85	153,411
16 Jul 21	123.85000 -2.55	127.00	122.90	126.65	95,387
15 Jul 21	126.40000 -1.95	128.45	125.85	128.45	65,366
14 Jul 21	128.35001 +1.25	129.20	126.20	126.90	58,630
13 Jul 21	127.10000 -0.75	128.70	126.25	128.30	91,443
12 Jul 21	127.85000 +1.15	128.00	125.85	127.05	54,561
09 Jul 21	126.70000 +2.70	127.65	123.70	124.55	61,685
08 Jul 21	124.00000 -3.70	127.75	122.65	127.75	129,959
07 Jul 21	127.70000 +0.25	129.20	126.15	128.60	82,145
06 Jul 21	127.45000 -3.25	131.25	126.70	130.20	75,731
05 Jul 21	130.70000 -0.85	132.00	129.60	131.30	50,275
02 Jul 21	131.55000 -2.30	134.60	131.15	134.50	60,867
01 Jul 21	133.85001 +3.80	134.30	130.45	131.20	90,566
30 Jun 21	130.05000 -2.20	132.50	128.10	132.50	99,192
29 Jun 21	132.25000 +0.95	132.70	131.10	131.15	62,818
28 Jun 21	131.30000 -1.60	133.25	129.55	132.90	103,261
25 Jun 21	132.89999 -1.30	134.50	132.60	134.25	92,585
24 Jun 21	134.20000 +5.10	135.65	132.05	134.00	214,792
23 Jun 21	129.10001 -3.40	135.70	128.65	135.30	167,050
22 Jun 21	132.50000 +6.80	132.95	128.35	129.50	155,827
21 Jun 21	125.70000 +1.65	126.45	123.75	125.10	90,586
18 Jun 21	124.05000 -5.50	130.55	123.55	130.20	255,293
17 Jun 21	129.55000 -7.35	132.45	128.20	131.15	229,267
16 Jun 21	136.89999 -1.85	139.25	134.85	138.75	157,122
15 Jun 21	138.75000 -2.30	141.95	138.75	141.95	49,710
14 Jun 21	141.05000 -1.15	143.30	139.80	142.80	46,761
11 Jun 21	142.20000 +4.75	142.60	137.65	138.00	112,084
10 Jun 21	137.45000 +3.05	137.80	131.80	134.55	139,336
09 Jun 21	134.39999 -1.40	138.80	133.30	137.20	144,680
08 Jun 21	135.80000 -2.60	138.60	135.40	138.60	45,227
07 Jun 21	138.39999 +0.85	139.20	136.35	137.30	38,988
04 Jun 21	137.55000 +2.90	137.90	134.00	134.45	46,691
03 Jun 21	134.64999 -1.95	136.80	133.05	136.60	68,503
02 Jun 21	136.60001 -1.65	138.75	135.85	138.60	69,335
01 Jun 21	138.25000 +1.45	139.80	137.10	137.95	68,188
31 May 21	136.80000 -2.00	138.60	134.55	138.60	87,040
28 May 21	138.80000 -0.95	140.50	138.35	140.30	93,423
27 May 21	139.75000 +1.00	142.00	138.45	138.60	209,199
26 May 21	138.75000 +1.40	138.95	136.50	137.85	72,305
25 May 21	137.35001 +2.05	138.75	136.65	137.15	95,619
21 May 21	135.30000 +2.10	136.20	132.80	132.90	101,024
20 May 21	133.20000 +1.15	133.45	130.00	133.45	74,657
19 May 21	132.05000 +1.75	133.55	129.15	130.85	141,886
18 May 21	130.30000 +3.30	132.35	129.95	130.00	132,732
17 May 21	127.00000 +0.70	127.90	125.85	126.40	54,442
14 May 21	126.30000 +2.50	126.30	123.75	123.75	70,021
13 May 21	123.80000 -1.95	124.60	121.75	123.05	90,446
12 May 21	125.75000 +2.25	126.90	121.55	121.95	118,890
11 May 21	123.50000 -1.15	123.80	121.70	123.50	88,304
10 May 21	124.65000 +0.40	125.55	123.80	124.95	101,790
07 May 21	124.25000 +2.35	124.40	121.65	124.30	71,413
06 May 21	121.90000 -2.50	125.85	121.05	125.45	73,201
05 May 21	124.40000 +3.95	124.40	121.60	122.10	73,060
04 May 21	120.45000 -4.35	126.40	120.10	125.65	117,348
03 May 21	124.80000 -0.70	125.85	122.40	125.85	94,709
30 Apr 21	125.50000 -3.20	128.95	122.35	126.15	167,054
29 Apr 21	128.70000 -1.35	131.10	127.50	130.60	106,922
28 Apr 21	130.05000 -1.75	132.80	129.75	131.95	50,202
27 Apr 21	131.80000 +1.25	132.00	129.50	129.95	91,180
26 Apr 21	130.55000 +0.05	132.40	130.20	130.90	69,996
23 Apr 21	130.50000 -0.15	131.05	129.45	130.20	59,559
22 Apr 21	130.64999 +3.40	131.60	127.95	128.35	110,185
21 Apr 21	127.25000 -0.05	128.35	124.50	125.20	126,214
20 Apr 21	127.30000 -2.55	131.65	127.20	129.40	117,351
19 Apr 21	129.85001 -1.20	133.00	129.80	131.40	120,659
16 Apr 21	131.05000 +0.25	131.55	128.85	130.25	67,015
15 Apr 21	130.80000 +3.00	132.90	128.00	128.15	185,648
14 Apr 21	127.80000 +2.10	127.85	125.50	127.00	74,894
13 Apr 21	125.70000 +2.20	127.50	123.50	123.50	148,666
12 Apr 21	123.50000 +0.00	123.90	121.60	123.90	55,605
09 Apr 21	123.50000 -0.75	125.30	122.15	124.55	69,534
08 Apr 21	124.25000 -0.05	125.55	123.90	124.75	54,474
07 Apr 21	124.30000 -0.45	125.25	124.10	124.95	78,479
06 Apr 21	124.75000 +1.25	125.60	123.95	125.50	72,242
01 Apr 21	123.50000 +2.15	124.95	121.55	121.70	112,604
31 Mar 21	121.35000 -0.10	123.05	120.45	121.20	142,659
30 Mar 21	121.45000 +2.55	122.10	118.45	119.40	98,143
29 Mar 21	118.90000 +2.50	119.95	116.65	116.70	99,415
26 Mar 21	116.40000 +3.80	116.45	113.80	113.80	118,617
25 Mar 21	112.60000 +2.15	112.95	109.00	111.30	95,175
24 Mar 21	110.45000 -0.70	112.45	109.60	110.70	64,718
23 Mar 21	111.15000 -0.80	112.65	110.00	111.80	67,395
22 Mar 21	111.95000 +1.85	113.05	109.50	110.35	82,915
19 Mar 21	110.10000 -3.80	113.65	109.00	112.75	204,563
18 Mar 21	113.90000 +2.70	115.95	112.35	113.50	134,711
17 Mar 21	111.20000 +1.80	112.45	109.15	110.10	120,196
16 Mar 21	109.40000 -7.00	111.00	107.75	110.00	305,880
15 Mar 21	116.40000 +0.45	119.05	115.50	116.00	107,076
12 Mar 21	115.95000 -0.65	116.75	114.35	116.75	55,408
11 Mar 21	116.60000 +3.95	116.90	113.10	113.40	130,815
10 Mar 21	112.65000 +0.65	114.80	110.95	112.15	93,359
09 Mar 21	112.00000 +2.85	112.45	108.40	109.35	132,242
08 Mar 21	109.15000 +1.30	110.00	106.25	109.05	110,327
05 Mar 21	107.85000 -2.45	111.00	106.60	108.90	116,558
04 Mar 21	110.30000 -4.70	113.80	108.50	113.80	165,839
03 Mar 21	115.00000 +5.25	117.35	110.30	110.45	145,662
02 Mar 21	109.75000 -1.45	111.95	109.55	111.40	64,956
01 Mar 21	111.20000 +3.65	111.30	108.85	109.85	64,063
26 Feb 21	107.55000 -2.45	110.15	106.70	108.60	83,266
25 Feb 21	110.00000 +0.60	112.30	109.00	110.70	122,091
24 Feb 21	109.40000 +3.25	110.50	106.40	106.55	96,724
23 Feb 21	106.15000 -1.85	108.15	102.60	107.50	148,042
22 Feb 21	108.00000 -3.25	110.45	107.75	110.10	105,595
19 Feb 21	111.25000 +0.20	111.90	109.05	111.80	104,947
18 Feb 21	111.05000 -1.00	114.05	110.75	111.95	85,669
17 Feb 21	112.05000 -4.15	116.45	111.45	115.45	144,516
16 Feb 21	116.20000 -0.10	117.05	114.60	116.45	86,772
15 Feb 21	116.30000 -0.20	118.20	115.70	118.20	105,561
12 Feb 21	116.50000 -4.30	119.25	114.90	119.25	180,482
11 Feb 21	120.80000 +2.40	121.25	119.00	119.05	77,778
10 Feb 21	118.40000 -3.65	122.35	115.95	122.10	313,848
09 Feb 21	122.05000 -8.05	129.00	120.45	129.00	194,440
08 Feb 21	130.10001 +2.80	130.10	127.15	128.00	61,321
05 Feb 21	127.30000 -1.65	129.30	125.95	129.30	100,656
04 Feb 21	128.95000 -0.45	131.55	128.05	129.75	76,111
03 Feb 21	129.39999 +1.65	130.85	126.15	129.10	120,143
02 Feb 21	127.75000 +5.00	128.55	121.25	124.00	210,671
01 Feb 21	122.75000 +3.15	123.55	120.05	120.60	106,336
29 Jan 21	119.60000 +0.55	121.20	116.10	117.90	118,448
28 Jan 21	119.05000 +2.75	119.75	111.95	114.50	136,725
27 Jan 21	116.30000 -2.85	118.80	112.90	118.80	142,476
26 Jan 21	119.15000 -0.90	121.80	119.00	120.10	64,604
25 Jan 21	120.05000 -1.10	125.20	119.35	122.00	124,872
22 Jan 21	121.15000 +0.30	122.05	120.10	121.00	55,145
21 Jan 21	120.85000 +3.25	121.60	117.45	118.25	93,689
20 Jan 21	117.60000 -0.40	119.75	116.90	118.25	90,151
19 Jan 21	118.00000 -2.15	120.75	116.55	120.75	99,866
18 Jan 21	120.15000 +0.00	120.25	117.70	118.10	92,888
15 Jan 21	120.15000 -3.45	122.55	118.20	122.55	132,100
14 Jan 21	123.60000 +3.55	123.75	118.50	119.00	121,585
13 Jan 21	120.05000 -0.20	122.85	119.05	120.95	131,502
12 Jan 21	120.25000 +0.90	121.90	118.40	119.75	111,597
11 Jan 21	119.35000 -1.90	122.60	117.70	121.50	124,325
08 Jan 21	121.25000 +2.40	122.20	119.25	119.45	113,767
07 Jan 21	118.85000 -0.15	120.70	117.10	120.00	181,120
06 Jan 21	119.00000 +4.55	119.45	114.60	114.60	104,837
05 Jan 21	114.45000 -1.60	116.50	113.55	116.30	114,864
04 Jan 21	116.05000 -0.70	118.55	115.90	118.05	79,028
30 Dec 20	116.75000 +0.65	117.20	115.75	115.90	30,492
29 Dec 20	116.10000 -0.80	117.90	115.15	117.35	52,721
28 Dec 20	116.90000 +0.40	118.15	115.85	117.60	59,742
23 Dec 20	116.50000 +2.40	116.90	114.45	114.45	94,155
22 Dec 20	114.10000 +0.50	115.35	113.60	114.00	78,591
21 Dec 20	113.60000 -3.80	117.40	112.10	114.95	119,507
18 Dec 20	117.40000 -0.65	117.40	111.60	115.65	217,866
17 Dec 20	118.05000 +5.15	118.40	112.85	114.30	189,891
16 Dec 20	112.90000 +0.65	114.15	111.90	112.15	94,173
15 Dec 20	112.25000 +2.15	112.90	109.40	110.00	99,951
14 Dec 20	110.10000 +2.20	111.65	109.00	109.60	90,320
11 Dec 20	107.90000 -1.40	110.45	107.25	109.05	74,612
10 Dec 20	109.30000 -3.85	113.75	108.20	113.50	161,708
09 Dec 20	113.15000 +2.65	113.75	108.75	110.95	147,683
08 Dec 20	110.50000 +3.65	111.20	107.45	107.85	154,687
07 Dec 20	106.85000 +0.15	108.75	105.55	107.30	88,338
04 Dec 20	106.70000 +3.50	106.75	102.80	103.25	102,050
03 Dec 20	103.20000 -1.85	105.20	102.00	105.00	121,937
02 Dec 20	105.05000 -1.20	107.35	104.40	106.50	101,923
01 Dec 20	106.25000 +1.55	107.95	105.20	106.75	105,986
30 Nov 20	104.70000 +2.55	109.85	104.45	106.00	250,817
27 Nov 20	102.15000 +2.71	102.65	98.52	100.40	83,665
26 Nov 20	99.44000 -1.86	101.35	98.38	101.35	90,293
25 Nov 20	101.30000 -1.70	104.20	101.00	103.00	139,494
24 Nov 20	103.00000 +5.00	104.80	102.00	102.50	231,237
23 Nov 20	98.00000 +4.06	100.00	93.82	94.30	242,173
20 Nov 20	93.94000 +0.72	94.44	92.56	93.24	73,039
19 Nov 20	93.22000 +0.32	94.80	92.92	93.50	109,192
18 Nov 20	92.90000 +3.20	93.30	90.22	90.56	105,543
17 Nov 20	89.70000 +0.22	90.28	88.60	89.86	57,781
16 Nov 20	89.48000 +1.68	90.74	88.04	88.22	100,200
13 Nov 20	87.80000 +1.60	88.38	85.72	86.04	97,440
12 Nov 20	86.20000 -0.22	88.22	85.52	86.80	64,904
11 Nov 20	86.42000 +0.96	87.54	84.82	85.20	65,107
10 Nov 20	85.46000 -1.00	86.94	83.18	86.70	178,441
09 Nov 20	86.46000 -0.14	91.08	86.46	89.00	126,063
06 Nov 20	86.60000 +0.78	86.82	84.74	85.98	87,261
05 Nov 20	85.82000 +2.38	85.88	84.22	84.22	144,638
04 Nov 20	83.44000 -0.14	83.60	79.00	80.24	169,837
03 Nov 20	83.58000 -0.96	85.24	82.54	85.24	85,465
02 Nov 20	84.54000 +1.72	85.08	81.68	83.42	163,042
30 Oct 20	82.82000 -2.50	85.06	81.52	84.34	180,993
29 Oct 20	85.32000 +3.58	86.52	81.06	81.06	169,571
28 Oct 20	81.74000 -4.52	85.06	80.16	84.40	194,204
27 Oct 20	86.26000 -0.62	87.58	85.46	87.08	119,356
26 Oct 20	86.88000 -2.68	89.12	86.78	87.88	73,530
23 Oct 20	89.56000 +0.44	91.64	89.26	90.00	76,801
22 Oct 20	89.12000 +1.54	89.54	85.76	86.66	132,716
21 Oct 20	87.58000 -1.60	89.18	87.08	89.08	96,723
20 Oct 20	89.18000 -1.26	91.10	88.12	89.86	114,730
19 Oct 20	90.44000 -3.12	94.12	89.02	93.54	194,046
16 Oct 20	93.56000 -0.36	96.04	93.56	94.26	124,021
15 Oct 20	93.92000 -1.36	95.04	91.34	94.88	121,137
14 Oct 20	95.28000 +2.02	95.60	93.40	93.40	119,069
13 Oct 20	93.26000 +0.68	93.34	91.52	92.98	96,549
12 Oct 20	92.58000 +1.06	93.50	91.92	91.92	141,193
09 Oct 20	91.52000 -2.58	94.24	91.08	93.66	141,542
08 Oct 20	94.10000 +0.02	95.66	93.60	94.70	144,581
07 Oct 20	94.08000 +4.16	95.30	89.88	90.00	247,277
06 Oct 20	89.92000 +0.92	90.24	88.34	89.38	97,655
05 Oct 20	89.00000 +3.16	90.30	86.82	87.00	226,183
02 Oct 20	85.84000 +1.52	85.84	83.10	83.60	102,398
01 Oct 20	84.32000 +1.42	85.62	83.36	83.38	134,786
30 Sep 20	82.90000 -0.20	83.64	81.36	82.22	113,278
29 Sep 20	83.10000 +0.70	84.16	81.58	82.34	98,865
28 Sep 20	82.40000 +3.90	82.50	79.20	79.20	123,696
25 Sep 20	78.50000 -0.56	79.58	77.70	79.30	106,294
24 Sep 20	79.06000 -1.14	80.36	77.80	78.98	86,579
23 Sep 20	80.20000 +4.32	81.20	78.50	79.00	224,349
22 Sep 20	75.88000 -0.12	77.52	75.38	76.50	107,977
21 Sep 20	76.00000 -4.80	80.12	75.40	80.12	141,154
18 Sep 20	80.80000 -0.52	82.30	80.74	80.82	247,650
17 Sep 20	81.32000 -0.64	81.82	80.36	81.00	117,210
16 Sep 20	81.96000 -1.00	83.72	81.82	82.88	62,651
15 Sep 20	82.96000 +0.06	83.70	82.40	82.84	52,469
14 Sep 20	82.90000 +0.58	85.12	82.74	83.28	111,223
11 Sep 20	82.32000 +2.82	82.76	78.58	79.10	130,336
10 Sep 20	79.50000 -0.62	80.70	78.62	80.30	86,797
09 Sep 20	80.12000 -0.44	81.20	79.50	79.98	76,527
08 Sep 20	80.56000 -1.54	82.60	79.06	82.22	84,398
07 Sep 20	82.10000 +1.30	82.94	81.18	81.18	67,833
04 Sep 20	80.80000 -0.92	83.12	79.62	81.36	92,846
03 Sep 20	81.72000 -1.94	85.64	81.44	83.90	115,487
02 Sep 20	83.66000 +1.38	84.02	82.54	82.70	99,569
01 Sep 20	82.28000 +0.40	82.72	81.16	82.22	106,619
31 Aug 20	81.88000 -0.82	84.30	81.88	82.40	74,481
28 Aug 20	82.70000 -0.06	83.60	81.80	83.38	77,356
27 Aug 20	82.76000 -1.04	84.06	82.76	83.32	56,188
26 Aug 20	83.80000 +0.56	84.44	82.90	83.18	76,832
25 Aug 20	83.24000 -1.76	85.56	83.08	85.36	78,582
24 Aug 20	85.00000 +1.28	85.32	83.18	83.62	95,031
21 Aug 20	83.72000 -0.78	85.30	82.18	83.80	66,516
20 Aug 20	84.50000 -1.26	84.96	82.78	84.26	97,077
19 Aug 20	85.76000 +2.24	85.76	83.28	83.92	115,713
18 Aug 20	83.52000 +1.22	84.72	81.80	82.10	112,481
17 Aug 20	82.30000 +0.56	83.24	81.00	81.32	56,013
14 Aug 20	81.74000 -1.38	83.76	80.92	82.60	90,755
13 Aug 20	83.12000 -0.86	85.02	83.02	84.32	66,661
12 Aug 20	83.98000 +0.00	84.68	83.10	83.74	86,969
11 Aug 20	83.98000 +1.38	84.70	83.00	83.00	108,787
10 Aug 20	82.60000 +1.74	83.26	80.80	81.12	123,461
07 Aug 20	80.86000 +0.36	81.50	79.98	81.50	107,145
06 Aug 20	80.50000 +0.76	81.52	79.50	80.66	124,444
05 Aug 20	79.74000 +2.32	80.22	77.00	77.00	111,331
04 Aug 20	77.42000 -1.72	80.86	77.16	79.14	99,463
03 Aug 20	79.14000 +2.60	79.28	76.90	77.42	119,945
31 Jul 20	76.54000 -0.94	78.72	76.32	77.10	175,270
30 Jul 20	77.48000 -1.92	80.20	76.34	79.80	192,663
29 Jul 20	79.40000 -0.30	82.70	77.42	78.96	185,298
28 Jul 20	79.70000 -1.22	82.52	79.54	81.54	172,938
27 Jul 20	80.92000 -0.26	82.76	80.40	80.64	106,780
24 Jul 20	81.18000 -1.82	82.64	80.46	81.00	170,869
23 Jul 20	83.00000 +0.20	83.98	82.22	82.80	188,753
22 Jul 20	82.80000 +3.80	83.58	78.00	78.40	325,669
21 Jul 20	79.00000 +7.20	79.74	74.60	74.64	467,215
20 Jul 20	71.80000 +2.70	72.34	69.26	69.34	169,911
17 Jul 20	69.10000 -0.76	70.52	67.72	70.00	127,426
16 Jul 20	69.86000 -0.16	70.40	69.18	69.68	102,149
15 Jul 20	70.02000 +1.04	70.92	69.02	69.94	131,899
14 Jul 20	68.98000 -0.96	69.70	66.98	68.92	117,108
13 Jul 20	69.94000 +2.16	70.96	68.50	69.28	115,863
10 Jul 20	67.78000 +1.74	68.52	65.16	65.64	163,737
09 Jul 20	66.04000 +0.32	68.62	65.88	66.38	119,409
08 Jul 20	65.72000 +0.00	66.88	64.74	65.40	130,878
07 Jul 20	65.72000 +0.20	66.20	65.02	65.40	79,257
06 Jul 20	65.52000 +2.42	66.24	63.90	63.90	149,678
03 Jul 20	63.10000 +0.52	64.00	62.14	62.34	105,224
02 Jul 20	62.58000 +1.08	63.44	59.72	60.86	204,972
01 Jul 20	61.50000 +0.46	62.72	57.78	57.90	121,056
30 Jun 20	61.04000 -0.92	62.50	60.14	61.32	80,470
29 Jun 20	61.96000 +1.96	63.26	59.92	59.92	127,858
26 Jun 20	60.00000 -0.40	61.72	59.86	61.14	63,222
25 Jun 20	60.40000 -0.28	60.62	59.20	60.60	124,870
24 Jun 20	60.68000 -3.22	63.36	60.64	62.00	134,697
23 Jun 20	63.90000 +1.06	65.18	62.84	62.96	112,689
22 Jun 20	62.84000 +0.02	63.36	61.66	62.10	94,312
19 Jun 20	62.82000 +0.82	64.30	61.74	61.74	173,605
18 Jun 20	62.00000 +0.50	63.80	60.98	61.10	123,725
17 Jun 20	61.50000 +0.54	63.30	61.00	61.00	124,816
16 Jun 20	60.96000 +1.62	62.74	60.36	61.94	180,925
15 Jun 20	59.34000 +0.78	60.00	56.72	57.00	110,742
12 Jun 20	58.56000 -0.26	60.60	57.06	58.42	105,651
11 Jun 20	58.82000 -3.14	61.28	58.68	60.22	104,553
10 Jun 20	61.96000 +0.24	63.00	60.38	62.18	110,455
09 Jun 20	61.72000 -2.08	64.22	60.10	64.00	132,220
08 Jun 20	63.80000 -0.66	65.84	63.20	63.80	126,787
05 Jun 20	64.46000 +2.52	64.74	61.80	62.34	194,759
04 Jun 20	61.94000 +1.34	62.54	59.38	60.24	172,355
03 Jun 20	60.60000 +1.40	61.16	59.54	60.02	162,871
02 Jun 20	59.20000 +3.02	59.92	57.30	57.50	175,845
29 May 20	56.18000 -2.88	58.12	55.88	58.12	165,505
28 May 20	59.06000 +0.20	60.64	58.88	59.18	125,447
27 May 20	58.86000 +0.40	60.62	57.98	58.64	134,362
26 May 20	58.46000 +2.24	59.84	57.00	57.04	181,933
25 May 20	56.22000 +0.04	57.56	56.22	57.10	53,260
22 May 20	56.18000 +1.28	56.70	53.20	54.02	101,208
21 May 20	54.90000 -0.74	56.22	54.46	55.04	79,959
20 May 20	55.64000 +1.60	55.72	52.62	53.76	110,443
19 May 20	54.04000 -0.60	55.44	53.20	55.04	120,929
18 May 20	54.64000 +3.82	54.84	51.96	51.96	121,676
15 May 20	50.82000 +0.66	53.16	50.08	51.14	104,154
14 May 20	50.16000 -0.72	50.90	48.84	50.40	121,745
13 May 20	50.88000 -1.02	52.18	49.24	51.32	146,291
12 May 20	51.90000 -1.04	53.76	51.90	53.02	85,430
11 May 20	52.94000 -1.00	54.80	52.74	54.30	112,850
08 May 20	53.94000 +0.54	54.72	53.28	54.10	68,230
07 May 20	53.40000 -0.52	55.04	53.08	53.88	106,165
06 May 20	53.92000 +0.12	56.10	53.84	54.60	142,308
05 May 20	53.80000 +2.30	54.68	52.56	52.68	100,773
04 May 20	51.50000 -1.78	52.68	50.82	51.14	121,128
30 Apr 20	53.28000 -0.76	56.64	51.50	55.80	238,707
29 Apr 20	54.04000 +2.00	54.70	51.84	52.16	140,201
28 Apr 20	52.04000 +1.94	52.80	50.12	50.64	114,815
27 Apr 20	50.10000 +1.84	50.10	48.92	49.12	74,128
24 Apr 20	48.26000 -2.54	49.39	47.61	49.06	76,223
23 Apr 20	50.80000 +2.16	50.80	48.71	49.19	97,160
22 Apr 20	48.64000 +0.91	49.16	47.50	48.24	79,037
21 Apr 20	47.73000 -3.11	49.87	47.73	49.87	99,210
20 Apr 20	50.84000 -0.22	51.32	49.50	51.32	70,473
17 Apr 20	51.06000 +2.05	52.06	49.35	51.00	152,701
16 Apr 20	49.01000 +1.44	50.38	48.41	48.51	124,631
15 Apr 20	47.57000 -4.57	52.08	47.54	52.08	149,042
14 Apr 20	52.14000 +1.32	53.34	51.02	52.10	133,975
09 Apr 20	50.82000 +1.64	51.32	49.22	50.40	100,554
08 Apr 20	49.18000 +1.91	49.49	46.47	47.07	114,313
07 Apr 20	47.27000 -0.11	50.76	46.32	49.35	243,564
06 Apr 20	47.38000 +3.21	49.21	45.30	45.30	185,245
03 Apr 20	44.17000 -2.30	46.55	44.13	46.55	128,516
02 Apr 20	46.47000 +1.67	48.12	44.21	45.07	164,474
01 Apr 20	44.80000 -0.71	45.77	43.21	44.85	178,342
31 Mar 20	45.51000 +2.73	45.80	43.40	43.40	173,691
30 Mar 20	42.78000 -0.45	44.72	41.35	43.00	130,205
27 Mar 20	43.23000 -1.05	44.17	41.97	43.80	124,636
26 Mar 20	44.28000 +1.94	44.61	40.65	41.76	127,043
25 Mar 20	42.34000 +1.17	45.98	41.44	43.50	358,402
24 Mar 20	41.17000 +5.15	41.51	37.86	38.26	329,266
23 Mar 20	36.02000 +0.73	36.57	33.00	34.70	319,890
20 Mar 20	35.29000 +2.26	37.16	33.06	34.60	342,460
19 Mar 20	33.03000 -0.20	34.37	30.04	32.65	401,867
18 Mar 20	33.23000 -7.02	39.65	32.12	39.51	545,229
17 Mar 20	40.25000 -4.27	46.49	39.52	46.30	334,731
16 Mar 20	44.52000 -4.25	46.44	42.36	46.16	452,975
13 Mar 20	48.77000 +1.53	53.96	46.75	49.07	286,199
12 Mar 20	47.24000 -5.76	51.60	46.67	51.60	356,047
11 Mar 20	53.00000 -0.12	54.58	52.78	54.32	221,372
10 Mar 20	53.12000 -0.18	56.02	52.72	54.02	343,820
09 Mar 20	53.30000 -5.04	55.62	52.12	55.30	393,587
06 Mar 20	58.34000 -3.14	60.94	57.76	60.94	325,184
05 Mar 20	61.48000 -1.18	63.38	60.46	63.32	235,329
04 Mar 20	62.66000 +0.02	63.56	62.22	63.40	182,374
03 Mar 20	62.64000 -0.36	65.40	62.22	63.90	264,419
02 Mar 20	63.00000 -0.48	65.00	61.66	65.00	181,617
28 Feb 20	63.48000 -3.28	65.38	62.48	64.58	330,898
27 Feb 20	66.76000 -2.90	68.38	66.00	68.30	317,766
26 Feb 20	69.66000 -0.20	69.86	67.24	69.38	211,985
25 Feb 20	69.86000 -1.52	72.22	69.78	71.76	149,763
24 Feb 20	71.38000 -2.18	71.40	69.84	71.18	205,480
21 Feb 20	73.56000 -1.42	75.18	73.10	74.52	168,898
20 Feb 20	74.98000 +4.34	76.16	70.36	70.70	460,285
19 Feb 20	70.64000 +0.14	71.32	70.12	70.98	96,293
18 Feb 20	70.50000 -1.24	71.52	70.28	71.06	96,624
17 Feb 20	71.74000 +0.44	72.08	71.00	71.00	83,735
14 Feb 20	71.30000 -0.60	72.34	71.30	71.88	106,257
13 Feb 20	71.90000 -0.64	72.44	70.62	71.00	188,942
12 Feb 20	72.54000 +2.36	72.60	69.66	70.08	271,760
11 Feb 20	70.18000 +4.10	70.68	66.80	66.80	336,295
10 Feb 20	66.08000 -0.60	66.68	65.44	66.02	81,171
07 Feb 20	66.68000 -1.86	68.22	66.06	68.22	169,914
06 Feb 20	68.54000 +1.58	69.36	66.98	66.98	267,597
05 Feb 20	66.96000 +2.12	67.96	64.50	65.08	267,202
04 Feb 20	64.84000 +1.08	65.32	64.06	64.58	142,748
03 Feb 20	63.76000 -1.36	64.92	62.86	63.82	166,405
31 Jan 20	65.12000 -1.26	66.80	64.34	66.80	182,300
30 Jan 20	66.38000 +0.30	67.80	65.26	66.70	227,238
29 Jan 20	66.08000 +3.10	67.80	63.10	63.14	369,640
28 Jan 20	62.98000 +2.96	63.70	61.72	62.80	409,952
27 Jan 20	60.02000 -1.58	61.30	59.58	60.86	327,904
24 Jan 20	61.60000 -0.42	63.06	61.42	62.88	135,332
23 Jan 20	62.02000 -1.30	63.34	61.74	63.26	135,966
22 Jan 20	63.32000 -0.84	64.36	62.96	63.86	118,069
21 Jan 20	64.16000 +0.56	64.92	62.90	63.80	119,334
20 Jan 20	63.60000 -0.74	64.64	63.32	64.64	147,602
17 Jan 20	64.34000 -1.60	66.52	64.14	66.08	206,365
16 Jan 20	65.94000 +2.22	66.96	63.70	63.70	298,561
15 Jan 20	63.72000 -0.32	64.32	63.44	64.22	127,818
14 Jan 20	64.04000 -0.32	64.86	63.52	64.70	111,093
13 Jan 20	64.36000 -0.76	65.84	64.16	65.84	97,403
10 Jan 20	65.12000 +0.28	65.88	63.70	65.10	155,092
09 Jan 20	64.84000 -1.18	67.00	64.72	66.86	113,771
08 Jan 20	66.02000 +1.08	66.88	64.10	64.50	149,161
07 Jan 20	64.94000 -0.28	65.98	64.60	65.30	105,455
06 Jan 20	65.22000 -1.50	66.40	63.48	66.40	200,779
03 Jan 20	66.72000 -1.62	67.96	66.26	67.96	96,410
02 Jan 20	68.34000 +0.70	69.90	67.60	67.60	103,455
30 Dec 19	67.64000 -1.02	68.62	67.60	68.24	48,881
27 Dec 19	68.66000 +0.28	69.34	68.12	68.56	53,287
23 Dec 19	68.38000 -0.36	69.44	68.28	68.62	66,051
20 Dec 19	68.74000 +1.20	68.78	67.62	67.72	119,105
19 Dec 19	67.54000 +0.08	67.96	66.46	67.96	152,538
18 Dec 19	67.46000 -0.74	68.26	67.08	67.74	118,757
17 Dec 19	68.20000 -1.08	69.08	67.70	69.04	140,663
16 Dec 19	69.28000 +0.86	69.62	68.56	68.64	105,205
13 Dec 19	68.42000 +0.78	70.14	68.36	68.46	264,137
12 Dec 19	67.64000 +2.82	67.64	64.46	64.48	271,702
11 Dec 19	64.82000 +0.26	65.04	64.20	64.44	178,344
10 Dec 19	64.56000 +0.84	64.56	62.12	63.42	200,893
09 Dec 19	63.72000 -0.54	64.86	62.86	63.04	167,072
06 Dec 19	64.26000 +2.06	64.54	60.34	62.00	499,336
05 Dec 19	62.20000 -0.34	64.32	60.82	63.14	409,080
04 Dec 19	62.54000 +0.60	63.06	61.88	61.88	172,421
03 Dec 19	61.94000 -0.72	63.36	61.24	63.36	178,242
02 Dec 19	62.66000 +0.06	64.14	61.96	62.80	161,040
29 Nov 19	62.60000 -0.84	63.48	62.52	63.24	108,891
28 Nov 19	63.44000 +0.28	63.44	62.22	62.90	102,728
27 Nov 19	63.16000 -1.08	64.70	62.78	64.50	191,501
26 Nov 19	64.24000 -0.24	64.48	63.90	64.48	562,155
25 Nov 19	64.48000 +0.50	65.08	64.02	64.54	123,363
22 Nov 19	63.98000 +0.38	64.84	63.00	63.58	141,421
21 Nov 19	63.60000 +0.60	64.06	62.00	62.76	175,759
20 Nov 19	63.00000 +0.28	63.56	62.06	62.66	203,489
19 Nov 19	62.72000 -0.58	63.74	62.02	63.74	253,449
18 Nov 19	63.30000 -0.56	65.02	62.56	64.30	189,227
15 Nov 19	63.86000 -1.02	64.86	63.20	64.00	363,215
14 Nov 19	64.88000 -2.38	67.02	64.74	67.00	283,730
13 Nov 19	67.26000 -1.78	69.28	66.90	69.00	221,094
12 Nov 19	69.04000 -0.44	70.02	69.00	69.90	95,640
11 Nov 19	69.48000 -1.42	71.14	68.60	71.00	164,072
08 Nov 19	70.90000 -1.28	73.10	70.82	72.28	170,904
07 Nov 19	72.18000 +1.52	72.36	70.68	70.88	139,220
06 Nov 19	70.66000 -0.68	72.00	70.46	71.08	119,394
05 Nov 19	71.34000 -1.54	73.64	70.78	72.88	222,791
04 Nov 19	72.88000 +1.82	73.00	71.38	71.44	231,425
01 Nov 19	71.06000 +0.66	71.56	69.74	70.78	155,406
31 Oct 19	70.40000 -0.60	70.94	69.06	70.94	202,090
30 Oct 19	71.00000 -0.84	72.36	70.00	70.32	192,842
29 Oct 19	71.84000 -0.62	73.22	71.40	72.44	191,259
28 Oct 19	72.46000 +1.20	73.28	71.50	71.50	278,648
25 Oct 19	71.26000 +1.56	72.30	69.62	69.90	306,345
24 Oct 19	69.70000 +2.10	70.48	66.40	66.40	300,383
23 Oct 19	67.60000 +0.68	68.54	65.76	65.76	167,555
22 Oct 19	66.92000 +0.00	67.40	65.70	67.18	135,821
21 Oct 19	66.92000 +1.94	67.30	64.96	64.98	218,792
18 Oct 19	64.98000 -0.66	66.24	64.12	65.00	334,065
17 Oct 19	65.64000 -1.14	67.34	65.00	65.24	241,697
16 Oct 19	66.78000 +1.16	67.54	61.06	61.50	684,129
15 Oct 19	65.62000 +0.54	66.84	65.14	65.20	219,658
14 Oct 19	65.08000 -0.32	65.94	64.38	65.40	176,531
11 Oct 19	65.40000 +2.02	65.46	63.52	63.60	187,640
10 Oct 19	63.38000 +2.36	63.84	61.00	61.00	291,577
09 Oct 19	61.02000 +1.54	61.18	59.04	59.08	174,137
08 Oct 19	59.48000 -0.78	60.70	58.46	60.28	216,579
07 Oct 19	60.26000 +0.58	60.52	58.94	60.44	132,505
04 Oct 19	59.68000 +0.64	59.94	58.64	59.04	157,688
02 Oct 19	59.04000 -0.12	59.60	57.86	59.14	195,687
01 Oct 19	59.16000 -1.14	60.82	59.00	60.60	244,293
30 Sep 19	60.30000 -0.40	60.98	60.02	60.98	137,535
27 Sep 19	60.70000 +1.28	60.82	59.64	60.00	224,634
26 Sep 19	59.42000 -2.52	61.90	59.20	61.58	488,792
25 Sep 19	61.94000 -1.72	63.86	60.70	63.80	398,994
24 Sep 19	63.66000 -1.66	66.00	63.54	65.66	186,157
23 Sep 19	65.32000 -2.38	67.04	63.98	67.04	317,635
20 Sep 19	67.70000 -1.16	68.86	67.52	68.60	187,806
19 Sep 19	68.86000 -0.60	70.10	68.46	69.54	171,727
18 Sep 19	69.46000 -0.80	71.20	69.30	70.42	125,602
17 Sep 19	70.26000 -1.70	72.36	69.10	72.36	187,009
16 Sep 19	71.96000 -2.14	74.16	71.96	73.82	184,217
13 Sep 19	74.10000 +1.18	74.50	73.10	73.36	142,403
12 Sep 19	72.92000 -0.62	74.90	70.06	73.92	222,666
11 Sep 19	73.54000 -0.04	75.02	73.16	74.00	261,777
10 Sep 19	73.58000 +1.22	74.46	72.08	72.08	141,052
09 Sep 19	72.36000 +0.94	72.70	71.38	72.00	107,056
06 Sep 19	71.42000 +0.18	72.74	70.86	71.60	93,940
05 Sep 19	71.24000 +2.08	71.60	69.48	70.20	138,898
04 Sep 19	69.16000 +0.80	70.36	68.80	70.00	103,166
03 Sep 19	68.36000 -1.02	69.76	67.72	69.28	95,314
02 Sep 19	69.38000 -1.44	71.80	69.22	70.80	71,211
30 Aug 19	70.82000 +1.14	71.78	69.00	69.66	147,406
29 Aug 19	69.68000 +3.58	70.28	65.28	65.52	211,433
28 Aug 19	66.10000 -0.72	66.66	64.70	66.66	201,476
27 Aug 19	66.82000 -0.20	67.56	66.16	66.98	65,181
26 Aug 19	67.02000 -1.20	67.70	65.94	67.70	107,821
23 Aug 19	68.22000 -0.76	70.60	67.98	69.88	138,928
22 Aug 19	68.98000 +0.68	71.14	67.82	68.06	152,927
21 Aug 19	68.30000 +1.94	69.64	67.22	68.60	230,077
20 Aug 19	66.36000 -0.30	67.76	66.30	67.02	102,771
19 Aug 19	66.66000 +2.68	67.48	64.84	64.88	176,655
16 Aug 19	63.98000 +0.24	65.02	62.36	64.34	168,723
15 Aug 19	63.74000 -1.10	66.00	63.22	64.92	195,167
14 Aug 19	64.84000 -1.76	66.84	64.66	66.80	132,385
13 Aug 19	66.60000 +2.18	67.30	64.16	65.32	161,360
12 Aug 19	64.42000 -3.02	68.44	64.10	68.08	168,935
09 Aug 19	67.44000 -2.06	69.24	67.06	69.20	101,179
08 Aug 19	69.50000 +4.02	69.86	67.02	67.42	223,478
07 Aug 19	65.48000 +0.20	66.52	64.28	65.80	107,220
06 Aug 19	65.28000 -0.56	68.14	65.28	66.06	141,177
05 Aug 19	65.84000 -0.26	66.48	63.72	65.00	156,360
02 Aug 19	66.10000 -4.52	68.54	64.78	68.52	353,462
01 Aug 19	70.62000 +3.12	71.60	68.38	68.52	302,449
31 Jul 19	67.50000 -0.10	70.28	67.50	67.62	141,664
30 Jul 19	67.60000 -1.40	68.98	66.54	68.98	159,025
29 Jul 19	69.00000 -1.76	70.94	69.00	70.94	84,210
26 Jul 19	70.76000 +0.24	72.06	69.56	70.48	123,208
25 Jul 19	70.52000 +1.16	71.62	68.28	69.40	238,777
24 Jul 19	69.36000 +0.36	69.96	67.28	69.08	123,016
23 Jul 19	69.00000 +4.00	69.26	65.56	65.56	222,765
22 Jul 19	65.00000 -0.36	66.70	64.90	65.68	96,029
19 Jul 19	65.36000 +0.70	66.16	64.12	65.00	70,173
18 Jul 19	64.66000 -1.00	65.30	63.50	65.22	102,300
17 Jul 19	65.66000 -1.08	66.98	65.42	66.50	70,129
16 Jul 19	66.74000 +0.60	67.26	66.02	66.36	106,731
15 Jul 19	66.14000 -0.04	67.22	65.76	66.22	103,428
12 Jul 19	66.18000 +2.46	66.58	63.94	63.94	182,944
11 Jul 19	63.72000 -0.82	65.38	63.58	64.96	149,376
10 Jul 19	64.54000 +0.60	64.72	63.38	63.66	124,898
09 Jul 19	63.94000 -2.12	64.80	61.56	64.80	342,982
08 Jul 19	66.06000 -0.98	67.60	65.06	67.08	121,459
05 Jul 19	67.04000 -1.26	68.66	66.40	68.32	173,788
04 Jul 19	68.30000 -0.44	70.40	67.60	69.52	129,927
03 Jul 19	68.74000 +0.26	68.98	67.22	68.04	119,349
02 Jul 19	68.48000 -1.30	70.06	67.50	70.06	138,358
01 Jul 19	69.78000 +0.20	73.20	69.78	70.90	148,837
28 Jun 19	69.58000 +0.68	70.14	68.96	68.96	98,748
27 Jun 19	68.90000 +1.00	69.96	67.78	68.70	128,599
26 Jun 19	67.90000 -0.06	69.20	67.78	68.00	130,427
25 Jun 19	67.96000 -0.02	68.84	67.40	67.80	72,848
24 Jun 19	67.98000 -0.32	69.50	67.98	69.24	101,359
21 Jun 19	68.30000 -0.94	69.08	67.70	68.50	293,956
20 Jun 19	69.24000 +0.64	70.88	68.86	69.48	147,707
19 Jun 19	68.60000 +0.60	69.52	67.98	68.70	161,449
18 Jun 19	68.00000 +0.78	68.94	64.34	66.44	369,931
17 Jun 19	67.22000 -3.44	70.90	65.92	70.90	330,440
14 Jun 19	70.66000 -0.04	71.30	69.70	71.08	149,700
13 Jun 19	70.70000 -3.60	72.40	69.52	72.30	389,867
12 Jun 19	74.30000 -1.60	75.92	73.46	75.74	120,888
11 Jun 19	75.90000 +1.12	77.40	74.66	75.08	152,737
07 Jun 19	74.78000 +1.44	75.58	73.70	74.00	130,511
06 Jun 19	73.34000 -0.80	74.52	71.92	73.92	237,176
05 Jun 19	74.14000 -1.80	77.42	73.88	77.20	152,346
04 Jun 19	75.94000 +3.00	76.36	71.76	73.00	265,579
03 Jun 19	72.94000 +2.08	73.18	70.48	72.00	169,923
31 May 19	70.86000 -0.42	71.30	69.10	70.08	83,165
30 May 19	71.28000 +0.84	71.74	70.28	70.44	56,524
29 May 19	70.44000 -0.66	71.08	69.84	71.00	114,302
28 May 19	71.10000 -1.48	73.68	70.52	73.00	108,441
27 May 19	72.58000 +1.66	73.20	71.50	71.88	122,578
24 May 19	70.92000 +0.98	71.80	68.06	68.50	236,114
23 May 19	69.94000 -2.98	72.54	69.58	72.54	199,167
22 May 19	72.92000 +0.40	74.60	72.16	72.90	148,433
21 May 19	72.52000 +1.98	72.78	70.56	71.64	170,401
20 May 19	70.54000 -2.88	74.00	70.14	74.00	161,683
17 May 19	73.42000 +0.22	74.06	71.40	73.04	151,335
16 May 19	73.20000 +2.78	73.62	69.72	70.66	184,925
15 May 19	70.42000 +0.46	70.76	68.76	70.16	150,812
14 May 19	69.96000 +0.22	70.34	68.40	68.74	219,484
13 May 19	69.74000 -2.64	73.60	69.62	73.50	229,165
10 May 19	72.38000 +0.30	74.34	72.04	73.90	118,627
09 May 19	72.08000 -1.48	74.10	71.50	74.10	143,306
08 May 19	73.56000 -0.80	74.90	72.00	74.40	298,494
07 May 19	74.36000 -3.38	78.50	73.64	78.42	236,150
06 May 19	77.74000 -2.22	79.02	76.10	77.70	136,189
03 May 19	79.96000 +1.88	80.80	79.16	79.60	168,715
02 May 19	78.08000 +0.04	78.64	77.16	78.50	120,106
30 Apr 19	78.04000 -1.32	79.30	77.42	79.30	203,999
29 Apr 19	79.36000 -1.74	81.78	78.06	81.34	196,885
26 Apr 19	81.10000 -0.10	82.02	79.20	81.72	244,840
25 Apr 19	81.20000 -1.62	85.80	80.50	81.74	284,849
24 Apr 19	82.82000 -1.90	84.90	82.24	84.32	185,176
23 Apr 19	84.72000 -0.86	85.88	84.20	85.88	86,006
18 Apr 19	85.58000 +0.76	85.74	82.94	84.82	131,770
17 Apr 19	84.82000 +1.20	86.74	83.42	83.42	185,447
16 Apr 19	83.62000 +2.34	84.08	81.18	81.50	159,459
15 Apr 19	81.28000 -0.16	82.92	80.94	81.72	112,470
12 Apr 19	81.44000 +0.46	83.32	79.56	80.80	168,426
11 Apr 19	80.98000 +2.32	81.44	78.24	78.60	178,223
10 Apr 19	78.66000 -1.64	80.96	78.08	80.20	295,997
09 Apr 19	80.30000 -1.50	82.94	80.30	81.60	103,363
08 Apr 19	81.80000 -1.14	84.48	81.52	83.50	130,473
05 Apr 19	82.94000 +2.34	83.62	80.60	80.68	172,239
04 Apr 19	80.60000 -0.58	81.74	79.70	81.00	136,474
03 Apr 19	81.18000 +4.52	82.16	77.12	77.66	381,344
02 Apr 19	76.66000 -0.84	78.22	75.92	77.42	258,760
01 Apr 19	77.50000 +0.70	78.64	77.28	78.24	282,195
29 Mar 19	76.80000 +0.40	78.20	75.06	77.20	155,948
28 Mar 19	76.40000 -0.32	77.90	76.32	76.42	114,391
27 Mar 19	76.72000 -1.84	79.00	75.68	78.76	211,319
26 Mar 19	78.56000 +0.58	79.04	77.50	78.60	158,297
25 Mar 19	77.98000 -2.68	80.22	77.14	80.00	230,002
22 Mar 19	80.66000 -3.62	84.50	80.04	83.94	218,981
21 Mar 19	84.28000 +0.00	85.18	83.42	84.38	111,170
20 Mar 19	84.28000 -2.08	86.30	83.08	86.12	143,045
19 Mar 19	86.36000 -0.64	88.66	83.22	84.96	185,166
18 Mar 19	87.00000 +0.92	87.44	85.44	86.40	117,402
15 Mar 19	86.08000 +0.26	86.78	85.76	86.50	160,589
14 Mar 19	85.82000 -1.42	87.44	84.96	87.06	112,885
13 Mar 19	87.24000 +0.60	87.24	84.78	86.36	125,314
12 Mar 19	86.64000 +0.40	88.14	86.14	87.60	151,954
11 Mar 19	86.24000 +2.12	86.86	84.80	86.84	152,353
08 Mar 19	84.12000 -1.94	85.20	82.56	84.70	202,905
07 Mar 19	86.06000 -3.04	88.54	83.92	88.46	257,078
06 Mar 19	89.10000 +1.56	90.30	86.32	87.24	261,318
05 Mar 19	87.54000 -8.62	95.12	85.26	95.00	685,112
04 Mar 19	96.16000 +4.24	97.92	92.52	92.52	305,975
01 Mar 19	91.92000 +1.86	93.66	90.70	90.70	159,751
28 Feb 19	90.06000 -2.10	92.46	88.82	91.14	164,700
27 Feb 19	92.16000 -0.78	93.22	90.14	92.74	139,147
26 Feb 19	92.94000 +0.68	93.28	90.90	92.40	77,850
25 Feb 19	92.26000 +0.42	93.76	92.20	92.58	122,625
22 Feb 19	91.84000 +1.32	92.42	89.80	90.66	111,585
21 Feb 19	90.52000 -1.08	91.58	89.60	91.08	163,081
20 Feb 19	91.60000 -0.62	92.86	89.96	92.48	139,067
19 Feb 19	92.22000 +1.78	93.70	90.44	90.44	188,333
18 Feb 19	90.44000 -0.98	92.68	90.08	91.42	149,558
15 Feb 19	91.42000 +4.30	92.18	85.34	86.62	302,582
14 Feb 19	87.12000 +0.48	88.32	85.60	87.30	150,111
13 Feb 19	86.64000 +1.10	88.06	85.84	86.10	184,029
12 Feb 19	85.54000 +3.40	86.08	82.10	82.44	282,576
11 Feb 19	82.14000 -1.38	84.98	81.96	84.20	192,925
08 Feb 19	83.52000 -3.16	87.24	82.22	86.54	327,687
07 Feb 19	86.68000 -5.72	92.24	86.66	92.24	237,599
06 Feb 19	92.40000 -0.04	93.36	91.58	92.10	96,062
05 Feb 19	92.44000 +0.70	93.36	91.40	92.00	110,109
04 Feb 19	91.74000 -0.44	92.32	89.64	92.20	90,679
01 Feb 19	92.18000 +0.02	93.44	89.30	90.42	233,369
31 Jan 19	92.16000 +1.00	95.26	90.74	92.60	252,864
30 Jan 19	91.16000 +2.24	91.90	89.60	90.04	144,150
29 Jan 19	88.92000 -0.72	90.42	88.16	90.14	112,476
28 Jan 19	89.64000 -2.58	92.14	88.30	91.90	188,173
25 Jan 19	92.22000 +4.52	93.22	89.16	89.60	215,797
24 Jan 19	87.70000 +1.26	89.48	85.10	85.90	149,555
23 Jan 19	86.44000 -2.02	88.92	85.58	88.44	110,743
22 Jan 19	88.46000 -2.44	91.24	87.36	91.24	136,928
21 Jan 19	90.90000 +1.34	91.72	88.44	89.00	106,313
18 Jan 19	89.56000 +4.08	90.30	82.20	86.40	411,948
17 Jan 19	85.48000 -1.46	87.14	85.40	86.22	128,279
16 Jan 19	86.94000 -0.22	88.66	85.08	88.00	83,136
15 Jan 19	87.16000 +1.08	88.88	86.10	86.92	182,285
14 Jan 19	86.08000 -0.50	87.28	85.24	86.20	145,960
11 Jan 19	86.58000 -1.28	89.20	85.68	88.20	176,940
10 Jan 19	87.86000 +1.44	88.20	82.60	83.86	284,050
09 Jan 19	86.42000 +6.08	88.70	81.18	81.50	366,436
08 Jan 19	80.34000 -0.48	81.76	78.38	80.60	144,334
07 Jan 19	80.82000 +1.86	81.52	78.76	80.20	139,851
04 Jan 19	78.96000 +4.14	79.60	75.64	76.30	210,853
03 Jan 19	74.82000 -4.56	78.70	74.00	78.48	224,729
02 Jan 19	79.38000 +0.28	81.38	76.74	79.00	123,961
28 Dec 18	79.10000 +1.10	80.80	78.62	78.68	86,161
27 Dec 18	78.00000 -1.36	82.20	76.34	79.40	247,995
21 Dec 18	79.36000 +4.44	79.90	74.42	74.42	384,755
20 Dec 18	74.92000 -3.18	78.78	74.20	76.80	230,836
19 Dec 18	78.10000 +0.26	78.50	76.38	77.76	144,149
18 Dec 18	77.84000 +0.52	80.02	76.26	76.72	202,346
17 Dec 18	77.32000 -2.24	80.30	75.12	79.50	243,222
14 Dec 18	79.56000 +1.14	79.94	76.02	77.58	206,084
13 Dec 18	78.42000 -1.02	79.50	76.52	79.16	291,087
12 Dec 18	79.44000 +4.28	79.90	74.72	76.00	187,427
11 Dec 18	75.16000 +3.88	75.76	71.12	72.50	223,423
10 Dec 18	71.28000 -1.56	72.58	70.08	71.90	260,803
07 Dec 18	72.84000 -3.30	77.82	72.70	77.24	273,446
06 Dec 18	76.14000 -4.52	79.06	75.12	79.00	320,852
05 Dec 18	80.66000 -3.16	83.66	80.34	82.94	167,904
04 Dec 18	83.82000 -3.86	87.54	83.62	87.54	312,236
03 Dec 18	87.68000 +2.68	90.46	87.22	88.44	177,010
30 Nov 18	85.00000 -2.10	87.62	84.18	87.56	180,514
29 Nov 18	87.10000 +4.70	87.74	82.94	83.00	295,575
28 Nov 18	82.40000 +1.52	82.54	79.64	81.28	272,051
27 Nov 18	80.88000 -2.86	84.52	80.26	83.88	230,817
26 Nov 18	83.74000 +2.96	85.10	81.68	82.28	239,666
23 Nov 18	80.78000 +1.28	81.16	79.04	79.78	101,119
22 Nov 18	79.50000 -0.82	81.60	78.38	81.00	154,626
21 Nov 18	80.32000 +1.56	80.86	78.10	79.30	147,619
20 Nov 18	78.76000 -0.90	79.82	76.56	79.04	235,770
19 Nov 18	79.66000 -4.82	87.10	79.10	83.60	301,792
16 Nov 18	84.48000 -2.32	88.52	82.90	87.60	234,601
15 Nov 18	86.80000 +0.32	87.80	85.00	87.26	139,382
14 Nov 18	86.48000 +1.80	87.82	83.40	84.10	166,985
13 Nov 18	84.68000 +0.06	87.00	83.58	85.54	177,205
12 Nov 18	84.62000 -5.10	90.92	84.46	90.28	245,140
09 Nov 18	89.72000 -2.96	92.12	88.40	92.02	309,917
08 Nov 18	92.68000 -1.84	96.00	92.06	95.52	273,868
07 Nov 18	94.52000 +0.02	97.46	93.42	94.48	187,857
06 Nov 18	94.50000 -1.28	97.32	94.10	95.52	324,018
05 Nov 18	95.78000 +4.72	98.60	93.74	94.20	515,272
02 Nov 18	91.06000 +4.10	94.48	88.50	88.84	537,866
01 Nov 18	86.96000 +7.90	88.24	79.26	79.72	462,462
31 Oct 18	79.06000 +3.20	80.18	76.02	76.94	354,203
30 Oct 18	75.86000 -2.16	80.24	73.52	80.00	373,492
29 Oct 18	78.02000 +0.52	81.90	76.62	78.00	230,295
26 Oct 18	77.50000 -2.64	79.92	75.44	79.92	416,738
25 Oct 18	80.14000 -4.12	85.86	78.88	80.02	383,409
24 Oct 18	84.26000 -2.62	87.78	83.84	87.40	231,826
23 Oct 18	86.88000 -3.12	89.68	86.04	89.10	285,770
22 Oct 18	90.00000 -0.66	92.38	90.00	91.22	131,382
19 Oct 18	90.66000 -1.00	92.58	90.06	91.68	144,960
18 Oct 18	91.66000 -0.52	93.50	91.00	92.32	165,781
17 Oct 18	92.18000 -2.58	96.68	91.84	95.26	245,810
16 Oct 18	94.76000 -3.20	96.00	91.86	95.00	316,725
15 Oct 18	97.96000 +0.20	98.74	96.08	97.78	135,809
12 Oct 18	97.76000 -0.24	101.20	97.54	100.00	183,486
11 Oct 18	98.00000 -1.00	100.15	96.30	96.92	189,710
10 Oct 18	99.00000 -4.30	103.40	97.36	103.40	230,094
09 Oct 18	103.30000 +0.60	103.75	100.50	102.30	109,292
08 Oct 18	102.70000 -3.35	106.40	100.65	105.20	196,357
05 Oct 18	106.05000 -1.15	107.80	105.10	106.20	133,601
04 Oct 18	107.20000 -1.35	110.60	106.20	110.60	166,694
02 Oct 18	108.55000 -2.05	109.85	107.05	109.40	198,519
01 Oct 18	110.60000 +2.30	112.10	108.50	108.80	149,453
28 Sep 18	108.30000 -1.15	109.70	105.75	109.55	200,642
27 Sep 18	109.45000 -3.55	112.30	108.15	112.30	206,002
26 Sep 18	113.00000 -2.80	116.00	111.90	116.00	166,725
25 Sep 18	115.80000 -2.80	119.20	114.70	119.10	133,333
24 Sep 18	118.60000 +0.15	119.75	117.80	118.10	71,222
21 Sep 18	118.45000 +0.30	119.90	117.70	118.85	168,310
20 Sep 18	118.15000 +2.85	119.00	115.95	116.20	161,023
19 Sep 18	115.30000 +1.70	116.85	113.70	114.50	132,363
18 Sep 18	113.60000 +1.40	115.20	112.35	112.80	104,883
17 Sep 18	112.20000 +1.70	113.35	109.60	110.10	111,265
14 Sep 18	110.50000 +2.95	111.85	108.55	108.70	161,388
13 Sep 18	107.55000 -3.35	111.55	107.00	111.15	207,962
12 Sep 18	110.90000 -7.10	120.60	110.10	119.10	281,786
11 Sep 18	118.00000 +0.00	118.60	116.75	118.05	98,217
10 Sep 18	118.00000 +1.40	118.45	115.65	117.40	86,910
07 Sep 18	116.60000 +0.35	116.75	114.20	116.00	122,854
06 Sep 18	116.25000 -1.90	117.85	115.65	117.85	153,455
05 Sep 18	118.15000 -3.35	121.00	117.80	120.95	120,272
04 Sep 18	121.50000 -2.55	124.70	120.75	124.15	141,024
03 Sep 18	124.05000 -0.20	125.35	122.80	124.15	69,501
31 Aug 18	124.25000 -2.00	125.90	123.90	125.90	81,618
30 Aug 18	126.25000 -0.65	127.20	124.80	127.05	71,744
29 Aug 18	126.90000 -1.10	128.25	126.60	128.10	60,538
28 Aug 18	128.00000 +1.20	129.80	127.55	127.65	98,254
27 Aug 18	126.80000 +1.00	127.20	125.75	126.30	61,473
24 Aug 18	125.80000 +4.15	128.65	125.05	125.05	195,815
23 Aug 18	121.65000 +0.80	122.60	120.60	120.95	88,494
22 Aug 18	120.85000 -2.05	123.60	118.85	123.05	140,852
21 Aug 18	122.90000 +0.30	123.85	122.25	122.75	73,482
20 Aug 18	122.60000 +2.20	123.40	120.30	120.75	90,337
17 Aug 18	120.40000 -1.95	122.35	119.10	122.35	112,863
16 Aug 18	122.35000 +2.45	122.90	120.25	120.55	114,549
15 Aug 18	119.90000 -2.55	123.10	118.55	123.10	133,498
14 Aug 18	122.45000 -0.25	123.55	121.55	122.85	127,295
13 Aug 18	122.70000 -1.55	124.05	121.30	123.20	107,661
10 Aug 18	124.25000 -3.50	126.40	122.70	126.25	183,555
09 Aug 18	127.75000 -1.15	129.50	127.10	129.50	90,119
08 Aug 18	128.89999 +4.30	130.25	124.25	124.95	207,314
07 Aug 18	124.60000 +0.00	126.80	124.40	126.00	107,899
06 Aug 18	124.60000 +0.45	126.60	124.10	124.90	124,825
03 Aug 18	124.15000 +2.10	125.45	122.15	122.40	138,995
02 Aug 18	122.05000 -1.85	123.50	121.85	122.95	182,839
01 Aug 18	123.90000 -0.65	125.10	123.50	124.65	149,289
31 Jul 18	124.55000 +2.80	127.05	120.80	122.80	264,161
30 Jul 18	121.75000 +0.70	123.65	120.05	121.05	117,321
27 Jul 18	121.05000 -0.20	123.90	120.35	121.80	209,055
26 Jul 18	121.25000 +4.55	124.95	120.00	120.45	266,848
25 Jul 18	116.70000 -1.60	119.40	116.20	118.45	191,201
24 Jul 18	118.30000 +2.25	120.55	116.60	116.60	181,860
23 Jul 18	116.05000 -0.75	116.95	115.20	116.75	132,856
20 Jul 18	116.80000 -2.05	121.40	116.55	119.55	149,032
19 Jul 18	118.85000 -1.00	120.40	118.05	119.85	89,244
18 Jul 18	119.85000 +2.45	121.25	118.35	118.35	149,962
17 Jul 18	117.40000 +0.45	118.65	116.45	117.55	85,105
16 Jul 18	116.95000 +1.95	117.90	115.00	115.25	116,636
13 Jul 18	115.00000 -1.75	118.10	114.55	117.70	172,309
12 Jul 18	116.75000 -1.60	118.95	116.70	118.70	146,838
11 Jul 18	118.35000 -0.50	119.35	115.60	118.50	173,278
10 Jul 18	118.85000 +4.35	121.30	117.25	118.80	283,099
09 Jul 18	114.50000 +0.35	115.35	113.35	114.85	135,268
06 Jul 18	114.15000 -2.25	117.80	112.85	117.15	214,798
05 Jul 18	116.40000 +1.50	117.85	114.80	115.15	153,770
04 Jul 18	114.90000 -1.35	117.05	113.25	117.00	143,051
03 Jul 18	116.25000 +3.95	118.50	112.75	112.75	235,697
02 Jul 18	112.30000 +0.15	113.90	109.15	110.00	235,454
29 Jun 18	112.15000 +4.50	112.75	107.65	107.70	224,727
28 Jun 18	107.65000 -4.55	112.35	106.00	112.20	192,758
27 Jun 18	112.20000 +3.25	113.80	107.50	109.10	286,003
26 Jun 18	108.95000 -1.45	111.70	108.20	111.10	190,220
25 Jun 18	110.40000 -2.95	113.00	110.05	113.00	218,957
22 Jun 18	113.35000 -0.80	114.85	113.05	114.10	172,184
21 Jun 18	114.15000 -0.90	116.45	113.65	115.90	262,968
20 Jun 18	115.05000 +2.05	117.40	113.25	113.90	332,385
19 Jun 18	113.00000 -0.20	115.75	110.50	112.00	272,205
18 Jun 18	113.20000 -2.95	116.25	112.70	116.25	200,577
15 Jun 18	116.15000 -0.40	117.55	115.60	116.30	239,608
14 Jun 18	116.55000 -0.85	117.15	115.00	116.90	223,629
13 Jun 18	117.40000 +0.80	117.80	114.50	116.00	254,534
12 Jun 18	116.60000 -2.45	117.85	115.75	116.50	311,667
11 Jun 18	119.05000 +0.40	119.85	117.60	119.40	270,187
08 Jun 18	118.65000 -4.35	123.30	118.30	121.75	370,490
07 Jun 18	123.00000 -6.05	129.80	122.65	128.00	328,266
06 Jun 18	129.05000 -4.65	135.15	126.85	134.70	313,277
05 Jun 18	133.70000 +1.50	136.90	131.95	132.00	293,981
04 Jun 18	132.20000 -10.65	139.20	130.85	139.00	456,119
01 Jun 18	142.85001 +3.85	143.55	139.40	139.40	216,240
31 May 18	139.00000 -2.50	143.60	139.00	141.70	607,806
30 May 18	141.50000 -4.05	147.60	141.10	145.25	223,701
29 May 18	145.55000 -3.05	148.60	145.15	148.05	152,319
28 May 18	148.60001 -0.65	151.10	148.50	150.05	72,640
25 May 18	149.25000 -0.60	151.75	148.10	151.00	91,963
24 May 18	149.85001 +0.00	153.05	148.45	150.55	134,344
23 May 18	149.85001 -5.65	154.80	148.35	154.80	133,233
22 May 18	155.50000 +1.25	156.10	152.80	155.00	107,719
18 May 18	154.25000 -0.45	156.60	153.85	155.35	92,915
17 May 18	154.70000 +1.15	155.60	153.60	154.00	78,528
16 May 18	153.55000 +1.65	155.25	151.80	151.80	98,101
15 May 18	151.89999 -2.05	154.75	150.15	153.60	151,456
14 May 18	153.95000 +2.55	153.95	150.85	152.15	121,571
11 May 18	151.39999 -1.50	155.50	151.20	153.45	85,123
10 May 18	152.89999 -1.35	153.10	149.20	150.00	118,723
09 May 18	154.25000 -1.75	157.05	153.55	156.75	102,195
08 May 18	156.00000 +0.40	156.50	151.55	154.00	129,210
07 May 18	155.60001 +1.70	156.35	154.10	154.50	93,711
04 May 18	153.89999 +0.95	154.40	151.05	153.60	82,393
03 May 18	152.95000 -2.05	155.65	152.30	155.25	108,047
02 May 18	155.00000 +5.50	155.45	151.45	151.50	206,746
30 Apr 18	149.50000 +0.80	151.40	149.20	149.65	144,992
27 Apr 18	148.70000 +1.40	150.40	147.20	148.10	90,507
26 Apr 18	147.30000 +3.60	149.65	144.30	148.00	178,250
25 Apr 18	143.70000 -7.10	149.30	143.50	149.30	230,505
24 Apr 18	150.80000 -1.80	152.85	149.25	152.45	117,028
23 Apr 18	152.60001 -0.20	153.15	150.90	152.95	87,786
20 Apr 18	152.80000 +1.75	153.45	150.65	151.75	121,220
19 Apr 18	151.05000 +0.10	151.95	149.90	151.10	108,476
18 Apr 18	150.95000 +0.65	151.35	147.60	150.95	121,411
17 Apr 18	150.30000 +4.95	150.65	145.10	145.85	141,324
16 Apr 18	145.35001 +0.50	148.30	144.75	145.15	98,945
13 Apr 18	144.85001 +0.25	146.75	144.60	145.65	109,934
12 Apr 18	144.60001 +2.75	144.95	141.75	142.05	105,825
11 Apr 18	141.85001 -1.10	143.30	140.30	142.60	134,833
10 Apr 18	142.95000 +3.15	143.10	140.00	140.90	110,860
09 Apr 18	139.80000 -0.95	141.35	138.35	141.35	111,611
06 Apr 18	140.75000 +1.20	142.85	140.00	140.95	188,546
05 Apr 18	139.55000 +5.50	140.65	136.10	136.50	183,326
04 Apr 18	134.05000 +0.00	134.75	129.30	133.95	252,785
03 Apr 18	134.05000 +0.70	134.50	132.10	132.60	149,307
29 Mar 18	133.35001 +1.10	134.15	130.35	132.00	149,049
28 Mar 18	132.25000 -3.35	134.50	130.60	134.10	216,397
27 Mar 18	135.60001 +1.80	138.20	134.20	135.60	214,441
26 Mar 18	133.80000 +0.10	138.65	133.25	133.55	204,242
23 Mar 18	133.70000 +0.45	134.55	129.60	131.85	189,949
22 Mar 18	133.25000 -2.00	138.45	132.40	136.55	280,528
21 Mar 18	135.25000 +2.90	135.45	130.80	132.50	139,261
20 Mar 18	132.35001 +0.55	133.40	131.05	132.35	117,125
19 Mar 18	131.80000 -1.85	133.65	130.50	133.05	186,770
16 Mar 18	133.64999 +4.35	134.95	128.70	130.00	279,834
15 Mar 18	129.30000 -1.60	132.00	128.40	131.70	217,797
14 Mar 18	130.89999 +0.10	136.30	129.85	131.95	403,695
13 Mar 18	130.80000 -9.20	137.95	128.50	137.35	632,245
12 Mar 18	140.00000 +2.70	141.80	137.85	139.00	252,685
09 Mar 18	137.30000 +2.30	137.85	133.70	135.05	166,139
08 Mar 18	135.00000 +2.40	137.10	132.75	132.75	153,228
07 Mar 18	132.60001 -0.90	134.40	128.20	133.65	185,775
06 Mar 18	133.50000 +0.15	135.20	133.50	134.80	97,006
05 Mar 18	133.35001 +3.10	134.15	128.45	128.95	139,570
02 Mar 18	130.25000 -4.25	133.50	129.35	133.50	186,643
01 Mar 18	134.50000 -5.55	139.75	132.90	139.75	245,965
28 Feb 18	140.05000 +0.65	141.80	137.90	138.80	111,359
27 Feb 18	139.39999 +0.35	139.80	137.75	139.80	101,032
26 Feb 18	139.05000 +0.20	140.90	138.50	139.90	87,360
23 Feb 18	138.85001 -1.65	141.10	138.65	141.00	89,023
22 Feb 18	140.50000 -1.50	141.80	139.05	140.45	111,455
21 Feb 18	142.00000 +1.45	142.10	139.40	140.10	95,921
20 Feb 18	140.55000 +1.40	141.65	138.75	139.25	123,655
19 Feb 18	139.14999 -1.90	142.15	138.30	142.15	76,109
16 Feb 18	141.05000 -0.25	142.50	138.75	142.40	135,500
15 Feb 18	141.30000 +2.15	144.20	139.40	140.45	293,854
14 Feb 18	139.14999 -0.85	141.55	134.90	141.15	216,594
13 Feb 18	140.00000 +0.35	141.60	139.70	141.05	202,776
12 Feb 18	139.64999 +0.60	142.05	139.00	140.60	241,999
09 Feb 18	139.05000 -0.80	146.70	138.25	139.85	361,871
08 Feb 18	139.85001 -8.70	148.85	139.20	145.85	546,489
07 Feb 18	148.55000 -1.60	153.10	145.70	152.60	283,329
06 Feb 18	150.14999 -2.60	153.50	145.90	147.00	386,000
05 Feb 18	152.75000 -1.55	154.80	151.25	154.30	211,361
02 Feb 18	154.30000 -3.45	158.70	154.20	156.80	196,173
01 Feb 18	157.75000 -3.90	164.00	155.70	160.10	324,888
31 Jan 18	161.64999 -6.40	169.95	161.65	168.85	255,187
30 Jan 18	168.05000 -3.75	171.55	167.25	170.95	145,870
29 Jan 18	171.80000 -2.20	172.40	169.20	171.85	187,364
26 Jan 18	174.00000 +5.60	175.00	166.45	168.60	222,899
25 Jan 18	168.39999 -3.35	171.80	167.65	171.55	155,487
24 Jan 18	171.75000 -1.80	175.55	171.35	174.10	151,826
23 Jan 18	173.55000 +0.40	176.80	171.25	174.40	300,810
22 Jan 18	173.14999 +0.25	173.90	171.85	172.90	112,240
19 Jan 18	172.89999 -0.50	174.70	172.30	173.00	155,882
18 Jan 18	173.39999 +5.00	173.40	168.90	168.95	161,938
17 Jan 18	168.39999 -4.65	172.30	167.80	172.30	170,018
16 Jan 18	173.05000 +0.25	174.15	171.00	173.30	133,035
15 Jan 18	172.80000 +0.70	172.85	169.65	172.00	118,226
12 Jan 18	172.10001 +4.65	173.80	167.35	167.35	314,662
11 Jan 18	167.45000 -0.20	168.60	165.30	168.35	147,474
10 Jan 18	167.64999 -4.15	171.70	164.90	171.00	165,227
09 Jan 18	171.80000 +0.00	173.75	170.40	171.65	139,694
08 Jan 18	171.80000 +1.00	172.20	166.40	170.95	214,957
05 Jan 18	170.80000 +1.60	172.85	168.80	169.90	171,342
04 Jan 18	169.20000 +2.65	170.15	165.50	167.60	166,985
03 Jan 18	166.55000 +3.35	168.60	164.40	164.40	109,856
02 Jan 18	163.20000 +1.00	163.80	160.30	162.60	82,793
29 Dec 17	162.20000 +0.55	164.40	161.70	161.70	43,522
28 Dec 17	161.64999 +0.40	162.35	159.80	161.30	62,498
27 Dec 17	161.25000 -1.00	161.95	159.55	161.90	89,825
22 Dec 17	162.25000 +2.15	162.95	159.20	159.50	59,361
21 Dec 17	160.10001 +0.00	160.95	158.65	159.45	94,855
20 Dec 17	160.10001 +0.10	161.40	159.50	159.60	127,361
19 Dec 17	160.00000 -1.85	165.25	158.55	162.50	265,846
18 Dec 17	161.85001 +2.75	163.65	158.40	159.95	175,033
15 Dec 17	159.10001 +4.25	159.10	154.70	156.00	179,677
14 Dec 17	154.85001 +0.55	157.45	153.05	154.40	156,277
13 Dec 17	154.30000 +4.05	155.15	149.65	150.70	134,120
12 Dec 17	150.25000 -0.70	151.50	149.25	151.05	153,282
11 Dec 17	150.95000 +8.10	151.80	145.10	146.35	209,506
08 Dec 17	142.85001 +3.35	143.65	139.95	140.00	109,994
07 Dec 17	139.50000 +3.55	141.35	137.80	139.20	133,061
06 Dec 17	135.95000 +0.00	136.75	134.00	134.90	103,545
05 Dec 17	135.95000 -2.65	138.85	133.85	138.35	135,564
04 Dec 17	138.60001 +2.70	140.15	137.00	137.45	85,130
01 Dec 17	135.89999 -1.00	138.40	134.15	136.75	84,970
30 Nov 17	136.89999 -0.45	137.65	135.15	136.95	104,645
29 Nov 17	137.35001 -2.65	141.50	136.60	141.25	92,306
28 Nov 17	140.00000 +0.20	140.25	138.15	139.35	62,760
27 Nov 17	139.80000 -0.15	141.90	139.70	140.05	57,129
24 Nov 17	139.95000 +0.15	140.40	138.70	139.95	34,041
23 Nov 17	139.80000 +0.90	140.70	136.40	137.75	46,057
22 Nov 17	138.89999 -3.10	143.50	138.65	142.35	73,388
21 Nov 17	142.00000 +3.45	142.00	138.65	138.65	120,609
20 Nov 17	138.55000 -1.40	139.75	137.85	138.85	97,710
17 Nov 17	139.95000 +1.55	140.35	137.50	138.65	134,666
16 Nov 17	138.39999 +2.60	138.75	136.35	136.65	78,657
15 Nov 17	135.80000 -0.60	136.50	133.25	136.50	118,128
14 Nov 17	136.39999 +1.55	139.15	134.75	134.90	185,701
13 Nov 17	134.85001 -0.10	136.30	134.00	135.00	130,022
10 Nov 17	134.95000 +0.15	136.80	134.70	134.95	127,014
09 Nov 17	134.80000 -3.15	138.50	133.30	137.75	145,765
08 Nov 17	137.95000 -0.50	139.70	136.70	138.70	207,859
07 Nov 17	138.45000 -2.35	143.30	137.70	141.25	179,867
06 Nov 17	140.80000 -0.05	142.10	140.25	140.50	125,989
03 Nov 17	140.85001 +2.95	141.40	138.00	138.10	128,591
02 Nov 17	137.89999 +0.30	139.90	136.50	137.80	136,127
01 Nov 17	137.60001 +3.65	138.40	134.80	135.15	143,167
30 Oct 17	133.95000 +3.45	134.40	130.80	130.80	162,228
27 Oct 17	130.50000 +0.50	132.00	129.00	130.00	239,792
26 Oct 17	130.00000 +5.05	131.10	126.25	128.70	213,594
25 Oct 17	124.95000 +2.55	125.40	122.45	122.80	134,267
24 Oct 17	122.40000 +1.40	122.80	120.50	120.85	66,932
23 Oct 17	121.00000 -0.50	121.85	119.85	121.15	178,787
20 Oct 17	121.50000 +1.00	123.95	120.55	120.55	161,754
19 Oct 17	120.50000 -1.35	122.00	119.35	121.75	106,045
18 Oct 17	121.85000 +2.65	122.65	119.90	120.30	143,624
17 Oct 17	119.20000 -0.40	119.85	118.85	119.80	51,345
16 Oct 17	119.60000 -0.15	120.45	119.60	120.05	63,289
13 Oct 17	119.75000 +0.15	120.05	118.75	119.90	42,488
12 Oct 17	119.60000 +0.75	120.45	118.80	119.25	95,574
11 Oct 17	118.85000 +2.25	119.15	116.25	116.65	131,598
10 Oct 17	116.60000 +1.40	117.05	115.30	115.30	87,476
09 Oct 17	115.20000 +0.00	116.65	114.30	115.00	104,975
06 Oct 17	115.20000 -1.45	118.35	113.55	114.25	184,340
05 Oct 17	116.65000 -2.60	120.20	115.60	119.40	288,833
04 Oct 17	119.25000 -4.45	125.00	117.60	123.70	250,427
02 Oct 17	123.70000 +2.40	123.75	121.70	121.80	113,186
29 Sep 17	121.30000 -2.35	123.65	120.85	123.65	112,171
28 Sep 17	123.65000 +2.70	123.65	121.00	121.00	143,296
27 Sep 17	120.95000 +2.05	121.30	119.10	119.30	124,896
26 Sep 17	118.90000 +1.40	119.65	117.10	117.30	132,726
25 Sep 17	117.50000 +0.95	120.45	116.80	118.55	216,549
22 Sep 17	116.55000 +3.35	118.50	112.60	113.25	227,668
21 Sep 17	113.20000 +0.00	113.95	112.00	113.75	106,509
20 Sep 17	113.20000 -1.00	114.65	111.35	113.95	151,492
19 Sep 17	114.20000 +1.55	114.50	112.45	112.45	119,958
18 Sep 17	112.65000 +0.70	113.40	112.35	112.35	90,707
15 Sep 17	111.95000 -0.30	113.10	111.50	112.20	98,241
14 Sep 17	112.25000 -0.55	113.05	111.45	112.50	110,404
13 Sep 17	112.80000 +0.00	113.35	112.35	112.40	70,311
12 Sep 17	112.80000 +0.60	113.25	111.85	112.45	93,749
11 Sep 17	112.20000 +1.10	114.05	110.90	110.90	101,514
08 Sep 17	111.10000 -1.10	112.05	109.75	111.70	102,325
07 Sep 17	112.20000 +1.15	112.20	110.60	111.40	85,022
06 Sep 17	111.05000 +0.75	111.60	109.60	110.00	85,769
05 Sep 17	110.30000 +1.55	110.80	108.40	108.90	103,283
04 Sep 17	108.75000 -0.20	109.20	107.70	108.00	45,854
01 Sep 17	108.95000 +1.30	109.55	107.75	107.85	96,764
31 Aug 17	107.65000 +1.25	108.55	107.05	107.05	111,205
30 Aug 17	106.40000 +1.35	107.15	105.10	105.60	81,706
29 Aug 17	105.05000 -0.45	105.40	102.95	104.80	117,654
28 Aug 17	105.50000 -1.25	107.15	105.50	106.05	45,163
25 Aug 17	106.75000 +0.55	107.40	106.05	106.10	57,484
24 Aug 17	106.20000 -0.10	106.65	105.95	106.35	54,102
23 Aug 17	106.30000 +1.10	106.80	105.40	105.40	94,023
22 Aug 17	105.20000 +1.20	105.30	103.85	104.25	58,579
21 Aug 17	104.00000 -0.10	104.50	103.55	104.00	70,499
18 Aug 17	104.10000 +0.75	104.35	102.05	102.40	81,743
17 Aug 17	103.35000 +1.45	103.70	100.75	101.35	74,116
16 Aug 17	101.90000 -0.10	102.95	101.65	102.25	60,258
15 Aug 17	102.00000 -0.90	103.20	101.70	103.10	65,885
14 Aug 17	102.90000 +2.20	103.25	101.50	101.55	77,233
11 Aug 17	100.70000 -0.65	101.05	98.00	99.79	122,313
10 Aug 17	101.35000 -1.70	103.15	101.00	102.95	83,693
09 Aug 17	103.05000 -1.95	104.55	102.50	104.10	103,844
08 Aug 17	105.00000 -1.45	107.60	104.05	106.70	133,190
07 Aug 17	106.45000 +2.35	108.40	105.05	105.20	138,495
04 Aug 17	104.10000 +0.85	104.60	103.05	103.30	89,855
03 Aug 17	103.25000 -1.80	105.35	103.25	105.10	94,299
02 Aug 17	105.05000 +0.15	108.20	104.65	104.95	178,127
01 Aug 17	104.90000 +0.00	105.60	103.00	104.95	101,659
31 Jul 17	104.90000 +3.40	105.20	101.05	101.20	180,343
28 Jul 17	101.50000 -1.20	104.90	100.95	104.60	143,093
27 Jul 17	102.70000 +0.65	102.95	101.55	101.70	73,082
26 Jul 17	102.05000 +1.20	103.00	100.40	100.85	102,727
25 Jul 17	100.85000 +0.00	101.60	100.20	100.95	73,359
24 Jul 17	100.85000 +0.65	101.05	98.65	100.10	104,007
21 Jul 17	100.20000 -2.05	102.65	99.94	102.00	118,269
20 Jul 17	102.25000 +0.80	103.55	101.60	101.70	150,332
19 Jul 17	101.45000 +1.61	101.65	99.82	99.90	107,173
18 Jul 17	99.84000 +0.66	99.87	98.40	99.16	94,468
17 Jul 17	99.18000 +0.13	99.39	98.58	99.39	88,539
14 Jul 17	99.05000 +2.07	99.25	97.05	97.31	161,152
13 Jul 17	96.98000 +1.54	97.25	95.06	95.18	203,370
12 Jul 17	95.44000 +0.90	97.03	95.01	96.10	225,489
11 Jul 17	94.54000 +0.54	95.70	93.95	94.00	82,531
10 Jul 17	94.00000 -0.76	95.37	93.34	95.37	98,553
07 Jul 17	94.76000 -0.53	95.06	92.82	95.06	88,684
06 Jul 17	95.29000 -0.72	96.20	94.55	96.00	71,922
05 Jul 17	96.01000 +0.46	96.65	95.21	95.44	45,971
04 Jul 17	95.55000 +0.06	95.92	94.83	94.91	47,543
03 Jul 17	95.49000 +0.44	95.90	94.90	95.16	65,997
30 Jun 17	95.05000 -0.10	96.20	94.53	95.10	61,579
29 Jun 17	95.15000 -1.05	97.05	94.21	96.90	87,624
28 Jun 17	96.20000 +1.00	96.45	93.26	94.60	100,699
27 Jun 17	95.20000 -1.30	96.84	94.98	96.20	84,974
26 Jun 17	96.50000 +2.02	97.44	94.51	94.83	146,826
23 Jun 17	94.48000 +0.15	94.49	92.87	94.34	82,584
22 Jun 17	94.33000 -1.33	95.91	94.27	95.75	109,535
21 Jun 17	95.66000 +0.19	96.64	94.35	95.39	155,652
20 Jun 17	95.47000 +0.84	97.25	94.54	95.27	151,739
19 Jun 17	94.63000 +3.29	95.04	92.33	92.73	122,675
16 Jun 17	91.34000 -0.30	92.48	90.59	92.05	180,989
15 Jun 17	91.64000 -2.49	93.98	91.25	93.82	121,571
14 Jun 17	94.13000 -0.35	95.90	93.95	94.51	88,415
13 Jun 17	94.48000 +0.80	94.80	93.72	93.76	70,970
12 Jun 17	93.68000 -1.73	95.10	93.68	95.00	118,845
09 Jun 17	95.41000 +1.25	96.12	93.89	94.00	87,359
08 Jun 17	94.16000 -0.66	96.05	93.87	94.94	120,018
07 Jun 17	94.82000 -1.64	97.71	94.76	96.49	168,852
06 Jun 17	96.46000 -4.14	97.77	95.81	96.49	291,900
02 Jun 17	100.60000 +2.18	101.20	98.68	98.80	139,679
01 Jun 17	98.42000 +0.82	99.35	97.13	97.82	81,112
31 May 17	97.60000 +1.96	99.21	95.56	95.60	168,532
30 May 17	95.64000 -0.75	96.60	95.30	96.00	53,924
29 May 17	96.39000 -0.30	96.90	95.67	96.85	33,377
26 May 17	96.69000 +0.28	97.11	96.04	96.17	48,163
25 May 17	96.41000 +0.91	96.79	95.30	96.30	78,870
24 May 17	95.50000 -1.94	97.50	95.34	97.50	94,945
23 May 17	97.44000 +0.30	98.14	97.01	97.01	65,492
22 May 17	97.14000 -1.61	97.70	96.35	97.61	127,345
19 May 17	98.75000 +0.77	99.20	97.40	98.00	105,269
18 May 17	97.98000 -1.80	99.76	95.61	99.47	150,263
17 May 17	99.78000 -3.22	102.65	99.05	102.60	131,037
16 May 17	103.00000 +1.85	103.85	101.30	101.30	105,188
15 May 17	101.15000 +0.45	102.00	100.35	101.55	78,144
12 May 17	100.70000 +0.95	102.00	99.62	99.62	125,557
11 May 17	99.75000 -0.06	100.65	99.48	100.00	70,061
10 May 17	99.81000 -0.16	100.60	99.11	99.95	83,810
09 May 17	99.97000 +0.39	101.50	99.50	99.50	170,010
08 May 17	99.58000 -0.23	100.30	98.94	100.30	79,690
05 May 17	99.81000 +0.00	100.05	98.08	99.02	104,063
04 May 17	99.81000 +2.26	99.81	96.75	97.70	148,194
03 May 17	97.55000 +1.12	97.67	94.65	96.53	162,492
02 May 17	96.43000 -0.74	97.74	95.27	97.12	114,820
28 Apr 17	97.17000 +0.12	97.73	96.74	97.00	178,173
27 Apr 17	97.05000 -3.05	100.10	93.91	98.00	439,758
26 Apr 17	100.10000 +2.35	102.20	97.03	97.90	286,902
25 Apr 17	97.75000 -0.30	98.91	97.34	97.34	77,558
24 Apr 17	98.05000 +2.60	98.56	96.54	96.54	150,937
21 Apr 17	95.45000 +0.63	96.20	95.00	95.00	109,698
20 Apr 17	94.82000 -2.19	96.96	94.78	96.75	157,559
19 Apr 17	97.01000 -0.10	98.84	96.76	97.00	122,030
18 Apr 17	97.11000 -1.20	98.57	95.71	97.79	125,157
13 Apr 17	98.31000 +0.11	98.53	96.67	97.91	127,421
12 Apr 17	98.20000 -1.95	100.95	97.92	100.20	164,789
11 Apr 17	100.15000 -0.75	101.40	99.08	100.75	111,549
10 Apr 17	100.90000 +0.90	101.30	99.76	100.30	78,985
07 Apr 17	100.00000 +0.28	100.10	98.26	99.61	106,558
06 Apr 17	99.72000 -0.48	100.05	98.58	100.05	117,120
05 Apr 17	100.20000 +1.17	100.85	99.00	99.20	157,726
04 Apr 17	99.03000 +0.85	99.36	98.23	98.60	157,466
03 Apr 17	98.18000 +1.63	100.10	96.76	96.76	167,610
31 Mar 17	96.55000 -0.17	97.44	96.12	96.72	156,463
30 Mar 17	96.72000 -0.60	98.06	95.86	97.00	179,184
29 Mar 17	97.32000 -0.33	99.42	97.15	98.01	178,153
28 Mar 17	97.65000 +0.62	98.42	97.37	97.55	104,988
27 Mar 17	97.03000 -1.57	98.43	96.67	98.14	170,100
24 Mar 17	98.60000 -2.45	100.25	98.26	99.40	179,299
23 Mar 17	101.05000 +0.60	101.20	99.54	100.50	99,560
22 Mar 17	100.45000 +0.95	101.00	98.32	101.00	124,087
21 Mar 17	99.50000 -0.75	100.70	99.07	100.50	120,797
20 Mar 17	100.25000 +0.58	100.60	98.14	99.51	213,081
17 Mar 17	99.67000 +0.96	99.75	97.21	98.55	156,218
16 Mar 17	98.71000 -2.59	102.30	97.60	102.30	218,423
15 Mar 17	101.30000 -2.10	104.20	101.30	103.15	92,354
14 Mar 17	103.40000 -0.65	103.95	99.21	100.00	125,643
13 Mar 17	104.05000 +1.15	104.10	102.65	102.80	45,551
10 Mar 17	102.90000 -0.90	104.50	102.70	104.00	81,274
09 Mar 17	103.80000 +0.25	104.40	102.80	103.50	85,030
08 Mar 17	103.55000 -0.75	104.25	103.55	103.70	47,376
07 Mar 17	104.30000 +0.60	104.65	103.55	103.80	50,326
06 Mar 17	103.70000 -1.25	104.40	103.15	104.15	47,827
03 Mar 17	104.95000 -1.00	105.70	104.35	105.40	50,868
02 Mar 17	105.95000 -1.85	107.80	105.95	107.40	50,896
01 Mar 17	107.80000 +2.00	107.90	105.80	106.15	84,562
28 Feb 17	105.80000 +1.70	105.80	103.35	104.35	82,324
27 Feb 17	104.10000 +1.90	104.35	101.75	102.50	90,393
24 Feb 17	102.20000 -3.10	105.00	101.55	105.00	205,060
23 Feb 17	105.30000 -1.85	106.95	105.10	106.80	194,468
22 Feb 17	107.15000 -1.65	109.50	107.10	109.20	114,175
21 Feb 17	108.80000 -0.25	109.25	107.75	108.90	92,108
20 Feb 17	109.05000 +0.25	109.60	106.75	109.05	95,966
17 Feb 17	108.80000 +0.50	108.80	107.30	108.80	78,282
16 Feb 17	108.30000 -0.40	108.80	106.95	108.30	78,510
15 Feb 17	108.70000 -0.50	109.50	108.45	109.50	76,151
14 Feb 17	109.20000 +0.90	109.95	108.00	108.50	84,841
13 Feb 17	108.30000 -2.90	110.05	108.00	108.60	140,288
10 Feb 17	111.20000 +0.00	111.75	109.75	111.65	67,670
09 Feb 17	111.20000 +1.70	111.25	108.70	109.25	123,064
08 Feb 17	109.50000 +0.05	110.20	108.60	109.70	98,099
07 Feb 17	109.45000 +1.15	110.10	107.90	108.00	130,722
06 Feb 17	108.30000 -2.25	110.40	108.15	110.40	104,576
03 Feb 17	110.55000 -0.85	111.45	109.60	111.30	95,067
02 Feb 17	111.40000 +2.25	112.50	109.00	109.00	152,309
01 Feb 17	109.15000 -2.45	110.95	106.65	110.95	365,100
31 Jan 17	111.60000 -1.50	113.70	110.90	112.95	148,568
30 Jan 17	113.10000 -1.15	114.60	112.95	114.20	76,363
27 Jan 17	114.25000 -0.05	114.40	112.95	114.00	104,382
26 Jan 17	114.30000 +2.30	115.20	111.80	112.10	154,774
25 Jan 17	112.00000 +1.10	112.85	110.25	111.60	137,190
24 Jan 17	110.90000 +0.65	111.15	109.95	110.10	89,117
23 Jan 17	110.25000 -1.50	111.00	109.70	110.90	137,539
20 Jan 17	111.75000 +0.75	112.00	109.45	110.50	110,277
19 Jan 17	111.00000 +2.55	111.15	108.50	108.75	179,257
18 Jan 17	108.45000 +0.75	108.45	107.00	107.85	167,748
17 Jan 17	107.70000 -2.15	108.30	105.75	107.10	235,641
16 Jan 17	109.85000 +0.55	110.00	108.40	108.85	76,394
13 Jan 17	109.30000 +1.20	109.30	107.45	108.10	100,106
12 Jan 17	108.10000 +0.55	108.25	105.50	107.45	122,205
11 Jan 17	107.55000 +1.85	107.85	105.20	105.75	113,760
10 Jan 17	105.70000 +3.00	106.10	102.40	102.40	152,119
09 Jan 17	102.70000 +1.35	103.30	101.70	101.70	100,608
06 Jan 17	101.35000 -0.65	102.75	100.75	101.60	83,492
05 Jan 17	102.00000 +0.25	102.35	101.25	101.60	80,067
04 Jan 17	101.75000 -0.95	102.95	100.90	102.70	114,505
03 Jan 17	102.70000 +2.50	103.20	100.35	100.45	146,035
02 Jan 17	100.20000 +1.35	101.15	98.50	98.84	63,638
30 Dec 16	98.85000 +0.48	99.09	98.07	98.69	31,478
29 Dec 16	98.37000 +0.16	98.98	97.49	97.78	82,073
28 Dec 16	98.21000 +0.77	98.69	97.35	97.60	44,787
27 Dec 16	97.44000 +0.32	97.63	97.14	97.24	22,330
23 Dec 16	97.12000 +0.02	97.77	96.58	97.00	55,808
22 Dec 16	97.10000 +0.61	97.92	96.01	96.10	105,580
21 Dec 16	96.49000 +0.13	96.76	95.61	96.06	155,328
20 Dec 16	96.36000 +2.94	97.10	93.70	93.70	199,927
19 Dec 16	93.42000 +0.53	93.57	92.54	92.54	64,532
16 Dec 16	92.89000 -0.68	94.17	92.82	93.44	147,074
15 Dec 16	93.57000 +1.86	93.94	91.61	91.73	157,972
14 Dec 16	91.71000 +2.90	92.66	88.33	88.50	134,750
13 Dec 16	88.81000 -1.23	90.51	88.77	89.63	113,772
12 Dec 16	90.04000 -0.86	91.14	89.56	90.57	112,964
09 Dec 16	90.90000 -1.70	92.60	90.60	92.31	208,790
08 Dec 16	92.60000 +1.17	92.86	89.83	91.70	169,402
07 Dec 16	91.43000 +3.02	91.61	88.00	88.80	257,704
06 Dec 16	88.41000 +3.36	88.84	84.43	85.12	290,956
05 Dec 16	85.05000 +3.27	85.22	81.54	81.87	187,108
02 Dec 16	81.78000 -1.31	84.90	81.48	82.50	259,068
01 Dec 16	83.09000 -0.24	83.53	82.67	82.79	65,553
30 Nov 16	83.33000 +1.62	83.56	81.77	81.77	120,316
29 Nov 16	81.71000 -0.17	81.95	80.99	81.86	71,174
28 Nov 16	81.88000 -1.31	83.00	81.54	83.00	51,110
25 Nov 16	83.19000 +0.33	83.50	82.51	83.19	85,968
24 Nov 16	82.86000 +1.30	83.11	81.24	81.60	52,312
23 Nov 16	81.56000 -0.36	82.34	80.79	81.70	84,079
22 Nov 16	81.92000 -0.03	82.51	81.78	82.50	56,830
21 Nov 16	81.95000 -1.20	83.35	81.72	82.99	70,118
18 Nov 16	83.15000 +1.53	83.55	81.62	81.62	181,805
17 Nov 16	81.62000 +1.32	81.63	80.15	80.33	83,850
16 Nov 16	80.30000 +0.73	80.51	79.55	79.64	78,862
15 Nov 16	79.57000 +0.26	79.76	78.90	79.76	78,707
14 Nov 16	79.31000 +0.77	80.06	78.92	79.13	99,458
11 Nov 16	78.54000 -2.17	81.30	77.79	81.30	146,740
10 Nov 16	80.71000 +1.62	82.49	79.09	79.50	185,714
09 Nov 16	79.09000 -1.00	79.09	76.36	77.68	293,369
08 Nov 16	80.09000 -0.29	80.50	79.55	80.11	71,068
07 Nov 16	80.38000 +1.53	80.67	79.62	79.77	58,893
04 Nov 16	78.85000 -0.52	79.32	78.25	79.23	115,489
03 Nov 16	79.37000 -1.38	80.87	79.31	80.76	130,117
02 Nov 16	80.75000 -0.75	81.28	79.56	81.18	150,365
01 Nov 16	81.50000 +0.36	82.31	81.20	81.50	130,231
31 Oct 16	81.14000 +0.41	81.21	80.28	80.49	112,195
28 Oct 16	80.73000 -0.16	81.26	79.79	80.67	147,999
27 Oct 16	80.89000 +0.60	82.39	79.29	82.39	201,382
26 Oct 16	80.29000 -1.99	82.02	79.83	82.00	257,228
25 Oct 16	82.28000 -0.07	83.69	82.12	82.57	148,530
24 Oct 16	82.35000 -0.79	83.52	81.99	82.64	177,745
21 Oct 16	83.14000 -0.11	83.81	83.00	83.10	77,382
20 Oct 16	83.25000 -0.33	84.14	82.78	83.94	163,751
19 Oct 16	83.58000 +1.26	83.94	81.93	82.48	195,840
18 Oct 16	82.32000 +1.32	82.47	81.46	81.75	223,923
17 Oct 16	81.00000 +1.90	81.16	78.79	79.10	220,488
14 Oct 16	79.10000 +0.20	79.35	78.11	78.49	130,743
13 Oct 16	78.90000 -0.71	79.02	78.14	78.97	108,264
12 Oct 16	79.61000 +0.97	80.08	78.31	78.75	208,681
11 Oct 16	78.64000 +1.34	79.97	77.10	77.60	197,028
10 Oct 16	77.30000 +1.10	77.31	75.80	76.48	81,153
07 Oct 16	76.20000 -1.77	77.78	76.12	77.62	113,471
06 Oct 16	77.97000 -0.27	78.91	77.62	78.62	196,662
05 Oct 16	78.24000 +1.55	78.77	76.49	76.70	223,483
04 Oct 16	76.69000 +1.69	77.22	75.34	75.59	171,974
30 Sep 16	75.00000 +0.91	75.19	73.05	73.17	162,297
29 Sep 16	74.09000 +0.25	76.17	73.85	74.78	191,660
28 Sep 16	73.84000 +0.88	74.36	73.25	73.41	107,945
27 Sep 16	72.96000 +0.21	72.96	72.22	72.76	195,941
26 Sep 16	72.75000 +1.25	72.91	70.90	71.57	176,807
23 Sep 16	71.50000 -1.51	72.40	70.63	71.50	266,255
22 Sep 16	73.01000 +0.01	73.71	72.58	73.64	222,062
21 Sep 16	73.00000 -0.18	74.40	72.55	73.53	221,966
20 Sep 16	73.18000 -1.30	75.49	73.11	74.61	172,809
19 Sep 16	74.48000 -0.71	75.00	73.28	74.20	184,875
16 Sep 16	75.19000 -0.44	76.22	74.64	75.73	155,032
15 Sep 16	75.63000 +0.09	76.62	75.29	75.70	104,478
14 Sep 16	75.54000 -2.56	78.36	75.54	78.36	205,020
13 Sep 16	78.10000 +0.48	79.27	77.40	78.14	160,283
12 Sep 16	77.62000 -1.38	78.15	76.98	78.10	157,212
09 Sep 16	79.00000 -1.83	81.01	78.78	81.00	128,672
08 Sep 16	80.83000 -0.25	82.82	79.70	81.10	207,982
07 Sep 16	81.08000 -3.42	85.00	80.88	85.00	187,236
06 Sep 16	84.50000 -0.41	85.45	84.42	85.20	45,569
05 Sep 16	84.91000 +0.80	85.39	84.49	84.70	62,444
02 Sep 16	84.11000 +0.83	84.31	82.90	83.87	79,547
01 Sep 16	83.28000 -0.06	84.70	83.00	83.90	100,864
31 Aug 16	83.34000 -3.00	86.81	82.82	86.51	204,058
30 Aug 16	86.34000 +2.84	87.56	84.72	85.07	196,593
29 Aug 16	83.50000 -0.45	83.96	82.59	83.80	42,378
26 Aug 16	83.95000 +0.23	84.11	83.14	83.48	39,866
25 Aug 16	83.72000 -0.72	84.72	83.45	84.22	90,015
24 Aug 16	84.44000 +0.45	85.40	82.81	83.71	95,558
23 Aug 16	83.99000 +0.25	84.80	83.59	84.28	89,481
22 Aug 16	83.74000 +0.39	84.58	82.26	83.50	96,495
19 Aug 16	83.35000 +0.29	83.46	82.58	83.00	85,577
18 Aug 16	83.06000 +1.85	83.39	81.71	81.93	116,535
17 Aug 16	81.21000 -0.62	82.37	80.21	82.29	73,693
16 Aug 16	81.83000 +0.33	82.27	80.77	81.08	53,776
15 Aug 16	81.50000 -0.81	82.87	81.44	82.21	74,745
12 Aug 16	82.31000 -0.19	82.92	82.02	82.74	49,952
11 Aug 16	82.50000 +1.00	83.00	81.22	81.63	63,601
10 Aug 16	81.50000 -1.60	82.81	80.77	82.60	121,623
09 Aug 16	83.10000 +1.37	83.47	81.57	81.57	55,218
08 Aug 16	81.73000 +0.52	82.74	81.50	81.50	77,824
05 Aug 16	81.21000 +1.56	81.41	79.52	79.55	71,393
04 Aug 16	79.65000 -0.83	81.11	79.42	81.00	168,613
03 Aug 16	80.48000 -0.92	81.66	79.87	81.66	114,687
02 Aug 16	81.40000 -0.25	81.65	79.94	81.20	129,096
01 Aug 16	81.65000 -1.66	83.99	80.88	83.60	125,104
29 Jul 16	83.31000 -0.30	83.48	82.20	82.60	170,783
28 Jul 16	83.61000 -3.88	87.90	82.10	87.90	235,507
27 Jul 16	87.49000 +0.80	87.90	86.57	86.84	80,856
26 Jul 16	86.69000 +0.34	86.90	86.00	86.23	74,545
25 Jul 16	86.35000 +0.16	86.79	85.92	86.08	46,782
22 Jul 16	86.19000 +0.44	86.64	85.38	85.72	64,615
21 Jul 16	85.75000 +0.01	86.32	84.64	85.90	82,034
20 Jul 16	85.74000 -0.39	86.73	85.25	86.51	91,009
19 Jul 16	86.13000 +1.05	86.36	84.41	84.49	121,922
18 Jul 16	85.08000 +2.52	86.34	81.35	82.38	234,410
15 Jul 16	82.56000 -0.59	83.20	81.76	82.41	53,637
14 Jul 16	83.15000 +0.18	84.95	80.86	81.60	258,056
13 Jul 16	82.97000 +0.42	83.93	82.00	82.00	109,599
12 Jul 16	82.55000 +1.55	82.90	80.82	80.82	62,327
11 Jul 16	81.00000 +2.93	81.34	78.85	79.12	74,211
08 Jul 16	78.07000 +1.30	78.26	76.11	76.80	68,593
07 Jul 16	76.77000 +1.02	77.62	75.84	75.94	70,730
06 Jul 16	75.75000 -1.77	77.00	75.08	76.55	76,626
05 Jul 16	77.52000 -1.48	78.70	76.90	78.51	40,680
04 Jul 16	79.00000 -1.03	80.51	78.88	80.40	53,683
01 Jul 16	80.03000 +1.57	80.37	77.88	78.71	79,225
30 Jun 16	78.46000 +0.54	79.02	77.08	77.99	69,655
29 Jun 16	77.92000 +2.00	78.23	76.04	76.34	103,439
28 Jun 16	75.92000 +1.06	77.16	75.70	76.50	101,717
27 Jun 16	74.86000 -5.78	80.55	72.10	80.55	218,949
24 Jun 16	80.64000 -5.24	83.00	78.00	78.00	240,543
23 Jun 16	85.88000 +1.88	86.79	83.86	84.00	134,763
22 Jun 16	84.00000 -0.40	85.08	83.78	84.00	68,023
21 Jun 16	84.40000 +1.30	84.69	82.78	82.81	103,285
20 Jun 16	83.10000 +3.32	83.81	81.50	81.60	124,880
17 Jun 16	79.78000 -0.49	81.50	79.78	80.21	165,087
16 Jun 16	80.27000 -1.73	81.60	79.45	81.37	126,377
15 Jun 16	82.00000 +3.43	82.32	80.30	80.50	160,508
14 Jun 16	78.57000 -3.65	80.56	78.00	79.90	366,238
13 Jun 16	82.22000 -0.48	82.58	80.81	81.20	116,959
10 Jun 16	82.70000 -0.96	83.66	82.54	83.36	103,680
09 Jun 16	83.66000 -0.36	84.45	81.78	83.30	141,171
08 Jun 16	84.02000 -1.35	86.88	83.83	85.88	111,375
07 Jun 16	85.37000 +1.05	85.81	84.26	84.26	71,669
06 Jun 16	84.32000 +0.52	84.73	83.46	83.54	49,280
03 Jun 16	83.80000 -1.00	85.48	83.35	84.63	69,262
02 Jun 16	84.80000 +0.55	86.20	83.76	83.76	131,877
01 Jun 16	84.25000 -0.15	84.64	83.83	84.10	77,501
31 May 16	84.40000 +0.35	84.40	83.52	84.10	65,720
30 May 16	84.05000 +0.14	84.35	83.56	84.21	33,276
27 May 16	83.91000 +0.71	84.30	82.53	83.08	79,970
26 May 16	83.20000 -0.31	84.26	83.10	84.17	59,806
25 May 16	83.51000 -0.42	84.25	83.23	84.08	73,259
24 May 16	83.93000 +1.42	84.16	81.91	82.61	89,476
23 May 16	82.51000 -2.48	84.25	81.53	84.00	111,332
20 May 16	84.99000 +0.99	85.05	84.22	84.45	93,104
19 May 16	84.00000 -0.52	84.25	82.91	84.09	76,988
18 May 16	84.52000 +0.75	84.86	82.76	83.40	88,714
17 May 16	83.77000 +0.72	84.74	82.65	83.40	158,766
13 May 16	83.05000 +2.64	83.93	79.33	80.21	182,528
12 May 16	80.41000 -2.58	82.79	80.03	82.79	124,910
11 May 16	82.99000 +0.78	83.20	81.97	82.43	132,904
10 May 16	82.21000 -0.15	83.24	81.78	82.64	110,314
09 May 16	82.36000 -1.59	84.49	82.20	84.04	69,078
06 May 16	83.95000 +0.34	84.72	82.56	83.10	81,068
05 May 16	83.61000 +0.41	84.44	83.03	83.54	64,969
04 May 16	83.20000 -0.90	84.47	82.91	84.37	88,751
03 May 16	84.10000 +0.61	84.44	82.26	84.25	139,316
02 May 16	83.49000 -0.24	84.46	82.90	84.44	60,502
29 Apr 16	83.73000 -0.28	86.47	83.58	84.96	188,442
28 Apr 16	84.01000 +4.02	84.49	80.71	81.49	245,713
27 Apr 16	79.99000 +0.65	80.89	78.94	79.71	103,007
26 Apr 16	79.34000 -0.36	80.27	78.85	79.89	87,804
25 Apr 16	79.70000 -0.50	81.19	79.25	80.45	83,460
22 Apr 16	80.20000 +0.49	80.82	79.23	79.23	66,442
21 Apr 16	79.71000 -0.63	80.90	79.20	80.50	82,136
20 Apr 16	80.34000 +0.74	80.47	78.93	79.74	89,100
19 Apr 16	79.60000 +2.17	79.93	77.19	77.88	134,407
18 Apr 16	77.43000 -0.44	77.91	76.22	77.35	117,221
15 Apr 16	77.87000 -1.37	79.48	77.23	78.80	120,922
14 Apr 16	79.24000 +1.64	81.44	78.35	78.50	189,071
13 Apr 16	77.60000 +0.63	77.89	77.08	77.72	123,823
12 Apr 16	76.97000 +0.18	77.62	75.87	76.79	102,532
11 Apr 16	76.79000 -0.01	78.38	76.43	76.87	77,150
08 Apr 16	76.80000 +3.77	77.26	73.43	73.43	134,409
07 Apr 16	73.03000 +0.03	74.65	72.74	73.00	78,820
06 Apr 16	73.00000 -0.37	73.31	72.54	73.23	119,893
05 Apr 16	73.37000 -2.55	75.58	73.34	75.30	62,378
04 Apr 16	75.92000 -0.56	77.14	75.60	76.44	44,954
01 Apr 16	76.48000 -0.86	77.98	75.89	76.39	61,057
31 Mar 16	77.34000 -0.56	77.70	76.60	77.62	79,995
30 Mar 16	77.90000 +3.33	78.81	74.58	74.95	122,803
29 Mar 16	74.57000 +0.67	75.29	73.97	74.64	76,891
24 Mar 16	73.90000 -1.63	75.35	73.21	75.35	127,465
23 Mar 16	75.53000 -0.58	78.64	75.01	76.72	111,605
22 Mar 16	76.11000 +1.74	76.29	73.58	73.94	107,584
21 Mar 16	74.37000 -3.23	76.18	73.12	75.20	171,147
18 Mar 16	77.60000 +0.34	78.12	76.36	77.80	117,275
17 Mar 16	77.26000 +1.45	78.60	76.22	78.00	176,235
16 Mar 16	75.81000 -0.79	77.46	75.73	76.47	107,844
15 Mar 16	76.60000 -1.42	77.80	76.23	77.74	105,061
14 Mar 16	78.02000 +1.97	78.42	76.67	76.67	87,242
11 Mar 16	76.05000 +1.57	76.50	74.93	75.53	83,800
10 Mar 16	74.48000 -1.33	78.00	74.48	76.38	153,032
09 Mar 16	75.81000 +0.44	75.99	73.73	75.00	127,103
08 Mar 16	75.37000 -3.31	78.41	75.22	78.38	208,232
07 Mar 16	78.68000 +0.05	78.93	77.62	78.20	97,362
04 Mar 16	78.63000 +1.22	78.99	77.30	77.53	147,288
03 Mar 16	77.41000 +2.10	77.90	75.27	75.34	106,824
02 Mar 16	75.31000 +0.41	75.92	74.07	74.99	133,335
01 Mar 16	74.90000 +1.41	74.95	73.01	73.06	71,106
29 Feb 16	73.49000 +0.15	73.75	72.17	73.10	85,024
26 Feb 16	73.34000 +3.34	74.59	70.31	70.31	200,590
25 Feb 16	70.00000 +1.48	70.27	68.95	69.99	107,749
24 Feb 16	68.52000 -0.78	69.66	67.78	69.64	149,358
23 Feb 16	69.30000 +0.45	69.97	67.93	68.61	149,894
22 Feb 16	68.85000 +1.11	69.31	67.79	67.96	84,102
19 Feb 16	67.74000 -0.26	69.34	66.62	67.64	207,915
18 Feb 16	68.00000 +2.18	68.47	65.32	65.69	165,425
17 Feb 16	65.82000 +4.42	66.49	61.50	61.63	175,229
16 Feb 16	61.40000 -0.33	62.38	60.10	62.14	92,418
15 Feb 16	61.73000 +2.14	61.88	60.46	60.90	145,442
12 Feb 16	59.59000 +0.86	60.00	58.30	60.00	180,318
11 Feb 16	58.73000 -2.82	61.00	58.73	61.00	133,557
10 Feb 16	61.55000 +1.18	62.32	60.11	61.30	130,703
09 Feb 16	60.37000 +0.46	61.69	59.63	60.70	216,298
08 Feb 16	59.91000 -0.74	61.84	59.28	60.65	171,855
05 Feb 16	60.65000 +0.50	61.66	59.93	61.00	169,098
04 Feb 16	60.15000 -0.27	61.00	58.20	61.00	214,878
03 Feb 16	60.42000 +0.42	61.68	59.29	60.82	323,900
02 Feb 16	60.00000 -4.75	67.00	59.08	66.39	706,134
01 Feb 16	64.75000 -2.31	67.49	64.40	67.49	122,503
29 Jan 16	67.06000 +1.68	67.06	64.87	66.10	110,959
28 Jan 16	65.38000 +0.14	66.50	64.15	65.22	86,483
27 Jan 16	65.24000 -1.06	65.77	64.06	65.59	113,726
26 Jan 16	66.30000 +0.49	66.87	63.84	65.00	115,381
25 Jan 16	65.81000 -1.99	68.30	65.55	68.14	86,970
22 Jan 16	67.80000 +1.45	68.58	67.13	68.05	80,597
21 Jan 16	66.35000 +2.09	66.63	63.95	64.69	119,812
20 Jan 16	64.26000 -1.50	65.09	63.65	64.80	117,761
19 Jan 16	65.76000 +0.56	66.99	65.17	66.42	116,362
18 Jan 16	65.20000 -0.63	67.13	64.67	65.90	97,781
15 Jan 16	65.83000 -3.82	70.33	65.00	69.85	166,643
14 Jan 16	69.65000 -0.80	70.38	67.91	69.00	109,214
13 Jan 16	70.45000 +1.08	71.88	70.00	70.30	80,616
12 Jan 16	69.37000 +1.46	70.42	67.20	67.52	88,817
11 Jan 16	67.91000 -1.36	70.22	67.85	69.30	108,699
08 Jan 16	69.27000 -2.23	72.29	69.24	71.50	125,512
07 Jan 16	71.50000 -0.97	72.59	68.89	70.40	211,745
06 Jan 16	72.47000 -3.00	75.54	71.84	75.54	126,509
05 Jan 16	75.47000 -0.14	76.49	74.60	75.96	69,829
04 Jan 16	75.61000 -1.91	76.33	74.40	75.50	144,521
30 Dec 15	77.52000 -1.33	79.00	77.52	79.00	29,882
29 Dec 15	78.85000 +1.24	78.92	77.79	77.90	45,493
28 Dec 15	77.61000 -0.61	78.68	77.03	78.68	46,712
23 Dec 15	78.22000 +2.21	78.48	76.75	77.04	57,703
22 Dec 15	76.01000 -0.37	77.51	75.69	76.95	105,100
21 Dec 15	76.38000 -2.02	79.62	76.38	78.17	95,822
18 Dec 15	78.40000 -0.71	79.20	77.82	78.34	143,705
17 Dec 15	79.11000 +3.76	79.29	76.78	77.30	239,572
16 Dec 15	75.35000 +1.48	75.95	73.90	74.40	126,884
15 Dec 15	73.87000 +0.80	75.13	73.07	73.49	128,004
14 Dec 15	73.07000 -0.78	75.44	72.88	74.06	99,188
11 Dec 15	73.85000 -3.09	77.00	73.12	77.00	125,446
10 Dec 15	76.94000 +0.30	77.72	76.05	76.60	92,593
09 Dec 15	76.64000 -0.97	78.36	75.97	78.02	127,213
08 Dec 15	77.61000 -2.42	79.46	77.30	79.41	97,967
07 Dec 15	80.03000 +1.65	80.41	78.73	79.35	121,030
04 Dec 15	78.38000 -1.63	80.75	78.25	80.54	154,972
03 Dec 15	80.01000 -3.90	84.60	80.01	84.00	195,840
02 Dec 15	83.91000 -0.31	84.89	83.79	84.20	88,191
01 Dec 15	84.22000 -0.87	85.64	84.22	85.26	113,934
30 Nov 15	85.09000 +0.87	85.49	83.78	84.57	81,441
27 Nov 15	84.22000 -0.32	84.64	83.76	84.64	84,465
26 Nov 15	84.54000 +1.27	85.22	83.50	83.87	137,292
25 Nov 15	83.27000 +1.22	83.99	81.96	82.53	116,255
24 Nov 15	82.05000 -0.70	82.85	81.07	82.85	129,108
23 Nov 15	82.75000 -0.11	83.21	81.68	82.78	132,295
20 Nov 15	82.86000 +0.32	84.19	82.23	83.10	111,816
19 Nov 15	82.54000 +0.29	83.88	82.38	82.48	105,623
18 Nov 15	82.25000 -0.89	83.03	81.66	82.50	145,237
17 Nov 15	83.14000 +1.67	83.56	82.25	82.40	78,636
16 Nov 15	81.47000 +0.22	82.96	79.12	80.00	105,820
13 Nov 15	81.25000 -0.11	82.28	80.88	81.82	71,748
12 Nov 15	81.36000 -1.53	83.20	80.85	82.77	101,119
11 Nov 15	82.89000 +1.09	83.91	81.66	81.66	118,832
10 Nov 15	81.80000 -0.84	83.00	81.60	82.50	105,599
09 Nov 15	82.64000 -0.95	84.21	82.64	83.50	74,706
06 Nov 15	83.59000 +0.51	84.73	82.37	83.30	95,569
05 Nov 15	83.08000 +0.00	83.60	82.31	83.49	88,664
04 Nov 15	83.08000 +0.60	83.73	82.19	82.54	125,782
03 Nov 15	82.48000 +1.08	82.50	81.20	81.50	75,946
02 Nov 15	81.40000 +1.54	81.74	79.26	79.58	107,322
30 Oct 15	79.86000 -1.14	81.00	79.15	80.97	138,727
29 Oct 15	81.00000 +4.63	83.48	78.68	79.47	387,392
28 Oct 15	76.37000 +1.37	76.51	74.24	75.00	113,005
27 Oct 15	75.00000 -1.61	76.70	74.91	76.58	87,467
26 Oct 15	76.61000 +0.74	76.78	75.52	76.04	61,479
23 Oct 15	75.87000 +1.30	76.43	74.74	75.30	71,992
22 Oct 15	74.57000 +1.99	74.78	72.49	72.77	83,315
21 Oct 15	72.58000 +0.62	73.02	71.32	72.50	88,885
20 Oct 15	71.96000 +0.90	72.20	70.60	70.75	74,048
19 Oct 15	71.06000 +0.03	71.49	70.59	71.19	46,890
16 Oct 15	71.03000 +1.39	73.50	70.04	70.39	135,435
15 Oct 15	69.64000 +0.76	70.91	69.33	69.38	160,672
14 Oct 15	68.88000 -3.76	71.87	68.66	71.84	203,749
13 Oct 15	72.64000 -2.60	75.12	71.67	75.12	103,580
12 Oct 15	75.24000 -0.75	77.87	74.88	77.80	105,523
09 Oct 15	75.99000 +1.80	76.28	74.85	74.85	109,113
08 Oct 15	74.19000 -0.51	74.84	72.90	74.59	105,472
07 Oct 15	74.70000 +2.25	76.35	72.80	73.49	178,324
06 Oct 15	72.45000 +2.16	72.73	69.95	70.50	144,638
05 Oct 15	70.29000 +2.15	70.65	69.17	69.76	100,669
02 Oct 15	68.14000 -0.36	69.39	67.43	69.00	98,011
01 Oct 15	68.50000 +0.59	69.78	68.06	69.70	127,106
30 Sep 15	67.91000 +0.91	68.50	67.40	68.50	112,326
29 Sep 15	67.00000 +1.21	67.28	64.82	65.00	115,520
28 Sep 15	65.79000 -2.11	68.17	65.73	67.89	70,746
25 Sep 15	67.90000 +0.89	69.13	67.83	67.89	72,704
24 Sep 15	67.01000 -1.61	69.08	66.76	68.80	119,953
23 Sep 15	68.62000 -0.32	69.52	68.20	69.18	105,259
22 Sep 15	68.94000 -2.43	71.55	68.85	71.55	106,269
21 Sep 15	71.37000 -0.22	71.65	70.00	71.60	170,103
18 Sep 15	71.59000 -2.49	73.70	70.97	73.60	222,345
17 Sep 15	74.08000 -0.19	74.67	73.60	74.56	113,553
16 Sep 15	74.27000 -0.84	75.65	73.37	75.23	165,377
15 Sep 15	75.11000 +0.00	75.79	74.41	75.79	88,891
14 Sep 15	75.11000 -0.59	76.46	74.78	75.54	78,107
11 Sep 15	75.70000 -0.72	76.92	75.66	76.65	69,322
10 Sep 15	76.42000 -1.15	77.68	76.07	77.13	111,306
09 Sep 15	77.57000 +1.07	79.24	77.35	78.56	140,661
08 Sep 15	76.50000 +1.38	76.92	75.39	76.04	67,056
07 Sep 15	75.12000 +0.31	76.22	74.40	76.05	62,873
04 Sep 15	74.81000 -2.36	76.58	73.95	76.42	91,395
03 Sep 15	77.17000 +2.10	77.60	75.25	75.93	107,045
02 Sep 15	75.07000 +0.47	75.70	74.69	75.21	129,000
01 Sep 15	74.60000 -2.32	76.26	74.01	75.87	135,653
31 Aug 15	76.92000 -1.65	78.09	76.35	77.81	99,875
28 Aug 15	78.57000 +0.62	78.88	76.80	78.41	103,741
27 Aug 15	77.95000 +2.43	78.80	77.37	77.63	158,504
26 Aug 15	75.52000 -2.33	77.99	75.25	77.43	187,536
25 Aug 15	77.85000 +2.56	79.11	76.24	76.50	242,029
24 Aug 15	75.29000 -2.39	76.28	73.01	75.27	208,897
21 Aug 15	77.68000 -1.57	78.71	77.20	78.25	150,624
20 Aug 15	79.25000 -1.27	80.40	77.76	80.06	162,316
19 Aug 15	80.52000 -2.67	82.93	79.58	82.76	185,317
18 Aug 15	83.19000 -0.63	84.24	82.79	83.95	83,375
17 Aug 15	83.82000 -0.54	85.17	82.72	85.16	55,228
14 Aug 15	84.36000 -0.64	85.18	83.57	85.18	86,480
13 Aug 15	85.00000 +0.73	86.62	84.40	86.10	138,591
12 Aug 15	84.27000 -4.02	87.38	83.60	87.38	232,911
11 Aug 15	88.29000 -3.37	91.28	88.00	91.18	143,288
10 Aug 15	91.66000 +0.35	92.26	90.86	92.09	38,742
07 Aug 15	91.31000 -0.35	91.93	90.51	91.67	47,579
06 Aug 15	91.66000 -0.83	92.82	90.80	92.54	57,514
05 Aug 15	92.49000 -0.52	93.58	92.36	93.58	94,330
04 Aug 15	93.01000 +2.28	94.00	91.01	91.50	158,580
03 Aug 15	90.73000 -0.57	92.46	89.15	91.30	155,846
31 Jul 15	91.30000 +1.00	91.48	89.91	90.14	87,245
30 Jul 15	90.30000 -0.83	92.13	89.84	92.13	138,669
29 Jul 15	91.13000 +3.48	92.35	87.43	88.29	282,577
28 Jul 15	87.65000 +2.81	87.77	83.57	85.00	162,227
27 Jul 15	84.84000 -3.24	87.66	84.84	87.64	162,089
24 Jul 15	88.08000 -1.94	90.33	87.85	90.27	102,486
23 Jul 15	90.02000 +0.63	91.11	89.57	90.21	86,398
22 Jul 15	89.39000 -2.17	91.32	89.28	91.30	80,961
21 Jul 15	91.56000 -0.66	93.13	91.42	92.64	87,859
20 Jul 15	92.22000 -0.46	93.35	91.98	92.84	70,181
17 Jul 15	92.68000 -1.95	95.12	92.22	95.12	107,920
16 Jul 15	94.63000 +1.65	95.12	93.17	93.65	86,076
15 Jul 15	92.98000 +0.67	93.47	92.06	92.06	76,313
14 Jul 15	92.31000 -1.17	93.84	92.10	93.00	77,083
13 Jul 15	93.48000 +1.55	93.60	92.31	92.50	129,693
10 Jul 15	91.93000 +1.97	92.85	91.13	91.60	147,144
09 Jul 15	89.96000 +0.27	90.48	89.53	89.70	113,767
08 Jul 15	89.69000 -0.26	90.70	88.62	90.00	103,865
07 Jul 15	89.95000 -3.60	93.79	89.42	93.50	128,800
06 Jul 15	93.55000 -1.21	94.25	93.17	93.72	103,496
03 Jul 15	94.76000 +0.32	95.12	93.60	94.56	73,354
02 Jul 15	94.44000 +0.52	94.64	93.56	94.60	63,203
01 Jul 15	93.92000 +1.32	94.60	92.50	93.26	127,501
30 Jun 15	92.60000 -1.32	95.10	92.51	93.77	199,608
29 Jun 15	93.92000 -3.14	95.71	90.22	93.00	250,992
26 Jun 15	97.06000 -0.65	97.63	96.28	97.44	113,956
25 Jun 15	97.71000 -0.49	99.65	96.84	98.18	152,099
24 Jun 15	98.20000 -1.95	100.85	97.56	100.85	95,739
23 Jun 15	100.15000 -0.55	102.20	99.82	101.85	57,795
22 Jun 15	100.70000 +1.69	101.20	100.00	101.00	67,000
19 Jun 15	99.01000 +0.53	100.95	98.76	99.01	250,236
18 Jun 15	98.48000 -1.27	99.10	96.75	98.88	133,013
17 Jun 15	99.75000 -0.55	100.70	99.24	99.90	77,561
16 Jun 15	100.30000 +1.45	100.65	97.00	97.81	86,490
15 Jun 15	98.85000 -1.45	99.60	97.86	99.00	85,234
12 Jun 15	100.30000 -1.20	101.85	98.85	100.80	101,674
11 Jun 15	101.50000 -0.85	103.25	100.75	102.50	102,000
10 Jun 15	102.35000 +2.47	102.65	98.33	98.50	92,543
09 Jun 15	99.88000 -0.62	101.00	98.45	99.92	98,715
08 Jun 15	100.50000 +0.00	101.15	99.59	100.00	72,537
05 Jun 15	100.50000 -0.95	101.20	98.90	100.60	76,030
04 Jun 15	101.45000 +1.75	102.50	99.74	102.00	94,941
03 Jun 15	99.70000 -0.80	101.60	99.67	100.35	82,927
02 Jun 15	100.50000 -1.50	102.55	99.91	102.20	102,880
01 Jun 15	102.00000 +3.17	102.50	99.36	99.42	113,903
29 May 15	98.83000 -3.32	102.20	98.82	101.95	145,339
28 May 15	102.15000 +0.00	104.20	101.45	102.50	104,339
27 May 15	102.15000 +0.60	102.25	101.10	101.50	86,296
26 May 15	101.55000 -1.25	103.80	101.05	102.80	88,071
22 May 15	102.80000 -0.30	103.80	102.45	103.00	51,130
21 May 15	103.10000 -0.45	103.55	101.55	103.25	88,357
20 May 15	103.55000 -0.65	104.55	102.80	104.55	67,292
19 May 15	104.20000 +1.85	104.60	102.20	102.50	159,479
18 May 15	102.35000 -6.45	105.10	100.60	104.90	445,061
15 May 15	108.80000 +1.85	110.85	106.60	107.00	167,018
14 May 15	106.95000 -0.60	108.15	105.55	107.15	91,278
13 May 15	107.55000 -0.70	110.10	107.20	109.15	117,009
12 May 15	108.25000 -2.70	109.90	107.85	109.55	95,330
11 May 15	110.95000 -1.55	112.05	110.50	111.35	67,609
08 May 15	112.50000 +4.35	113.20	108.50	109.00	155,537
07 May 15	108.15000 -1.05	108.90	105.20	108.90	167,133
06 May 15	109.20000 -4.85	114.40	108.20	114.40	181,212
05 May 15	114.05000 +0.50	116.50	113.00	113.55	110,276
04 May 15	113.55000 +1.95	115.25	111.95	112.50	96,578
30 Apr 15	111.60000 +1.70	114.90	111.60	114.00	131,557
29 Apr 15	109.90000 -2.45	114.65	109.70	112.10	113,932
28 Apr 15	112.35000 -1.75	113.80	111.95	113.25	62,753
27 Apr 15	114.10000 +2.10	114.50	111.65	113.50	57,384
24 Apr 15	112.00000 +0.65	113.35	111.45	112.20	77,666
23 Apr 15	111.35000 -1.35	113.90	110.35	112.95	74,259
22 Apr 15	112.70000 -1.75	115.20	111.65	114.40	65,757
21 Apr 15	114.45000 +1.30	115.90	112.20	115.00	119,882
20 Apr 15	113.15000 +5.30	114.80	108.75	109.10	96,385
17 Apr 15	107.85000 -3.65	111.90	107.00	110.65	109,843
16 Apr 15	111.50000 -2.80	115.05	111.00	114.65	94,614
15 Apr 15	114.30000 -0.05	116.45	113.65	115.10	83,559
14 Apr 15	114.35000 +0.35	114.65	113.15	113.60	56,097
13 Apr 15	114.00000 -0.75	115.25	113.25	114.15	94,028
10 Apr 15	114.75000 +2.05	114.80	112.90	113.65	120,729
09 Apr 15	112.70000 -0.15	114.20	111.90	113.50	93,211
08 Apr 15	112.85000 -0.15	115.00	112.25	114.00	92,341
07 Apr 15	113.00000 +4.20	114.10	110.00	110.10	139,716
02 Apr 15	108.80000 +0.30	110.25	108.00	109.05	58,316
01 Apr 15	108.50000 +0.75	109.85	106.80	107.30	76,379
31 Mar 15	107.75000 -1.75	110.20	106.80	109.75	84,483
30 Mar 15	109.50000 -0.20	110.40	108.60	109.80	48,558
27 Mar 15	109.70000 +1.25	110.00	107.05	109.10	99,868
26 Mar 15	108.45000 -3.55	111.75	107.40	111.50	123,571
25 Mar 15	112.00000 +0.15	112.80	111.20	111.25	62,863
24 Mar 15	111.85000 -0.30	112.35	110.05	111.15	50,646
23 Mar 15	112.15000 -0.95	113.00	111.15	113.00	69,225
20 Mar 15	113.10000 +2.90	114.15	110.45	110.90	136,552
19 Mar 15	110.20000 -1.45	111.90	108.60	111.80	115,315
18 Mar 15	111.65000 -0.65	115.80	110.75	113.95	103,389
17 Mar 15	112.30000 -2.40	115.20	109.10	114.50	239,380
16 Mar 15	114.70000 +0.95	115.50	113.05	114.05	96,178
13 Mar 15	113.75000 +0.05	114.50	111.55	114.20	69,245
12 Mar 15	113.70000 -1.40	115.50	113.10	115.50	87,526
11 Mar 15	115.10000 +1.80	117.80	113.55	114.00	105,454
10 Mar 15	113.30000 +4.15	116.40	112.45	114.10	268,582
09 Mar 15	109.15000 -1.95	111.50	107.35	111.00	115,066
06 Mar 15	111.10000 +3.60	111.70	107.20	107.85	144,567
05 Mar 15	107.50000 +6.50	108.50	100.70	100.70	297,069
04 Mar 15	101.00000 +0.10	101.10	99.59	100.90	46,470
03 Mar 15	100.90000 -1.05	102.35	100.60	101.80	64,368
02 Mar 15	101.95000 +0.25	102.35	100.85	101.95	46,414
27 Feb 15	101.70000 +0.00	102.95	100.95	102.00	67,954
26 Feb 15	101.70000 +1.30	102.20	100.05	100.15	57,683
25 Feb 15	100.40000 -0.95	101.70	99.88	101.60	57,499
24 Feb 15	101.35000 -0.60	101.95	100.35	101.70	65,318
23 Feb 15	101.95000 +0.40	102.30	100.95	101.90	60,470
20 Feb 15	101.55000 +0.05	101.55	100.20	101.45	51,290
19 Feb 15	101.50000 -0.50	102.20	100.40	101.35	72,322
18 Feb 15	102.00000 +2.01	102.05	100.50	100.70	51,018
17 Feb 15	99.99000 -2.26	101.40	99.00	101.40	121,997
16 Feb 15	102.25000 +0.35	102.90	101.55	101.55	40,582
13 Feb 15	101.90000 +0.45	103.95	101.05	102.00	122,459
12 Feb 15	101.45000 +2.31	101.90	98.63	98.77	81,784
11 Feb 15	99.14000 -0.57	100.05	98.68	99.87	45,972
10 Feb 15	99.71000 -0.26	101.65	99.10	99.30	146,111
09 Feb 15	99.97000 +1.33	100.45	96.64	98.37	176,968
06 Feb 15	98.64000 -0.20	99.37	98.21	98.90	69,502
05 Feb 15	98.84000 +0.61	98.88	97.12	97.92	95,948
04 Feb 15	98.23000 +0.71	98.45	95.83	97.62	112,902
03 Feb 15	97.52000 +0.98	98.12	96.70	96.70	164,891
02 Feb 15	96.54000 +1.54	96.66	94.64	94.90	136,103
30 Jan 15	95.00000 +3.11	95.53	92.48	92.78	146,682
29 Jan 15	91.89000 -2.21	96.00	91.69	93.27	172,933
28 Jan 15	94.10000 -0.60	95.39	93.40	94.95	127,642
27 Jan 15	94.70000 +0.70	95.22	93.80	93.80	120,271
26 Jan 15	94.00000 +0.00	94.32	92.90	93.12	127,516
23 Jan 15	94.00000 +4.40	94.34	90.38	90.38	314,100
22 Jan 15	89.60000 +4.72	89.75	86.04	87.02	307,391
21 Jan 15	84.88000 +0.04	84.98	83.48	84.55	105,994
20 Jan 15	84.84000 +1.30	85.21	83.82	83.90	84,900
19 Jan 15	83.54000 -0.43	85.37	83.08	84.75	102,764
16 Jan 15	83.97000 -0.29	84.47	83.15	84.14	102,289
15 Jan 15	84.26000 +0.73	84.55	81.67	84.42	145,242
14 Jan 15	83.53000 -2.17	85.51	83.11	84.92	139,139
13 Jan 15	85.70000 +0.82	86.08	83.37	84.71	118,449
12 Jan 15	84.88000 -0.48	87.56	84.52	86.17	128,058
09 Jan 15	85.36000 -1.67	87.15	85.25	86.48	242,466
08 Jan 15	87.03000 +0.12	88.06	85.85	86.50	149,085
07 Jan 15	86.91000 +0.44	87.77	85.95	86.70	92,754
06 Jan 15	86.47000 -0.08	88.69	85.23	86.37	137,647
05 Jan 15	86.55000 -4.30	91.81	86.13	90.91	125,267
02 Jan 15	90.85000 -0.20	91.58	90.21	91.18	61,291
30 Dec 14	91.05000 -0.89	91.50	91.00	91.50	21,743
29 Dec 14	91.94000 +0.07	92.06	90.25	91.31	55,770
23 Dec 14	91.87000 +0.33	92.06	91.05	91.75	50,533
22 Dec 14	91.54000 +0.04	92.62	90.73	91.64	70,489
19 Dec 14	91.50000 +0.35	93.12	90.43	91.44	157,887
18 Dec 14	91.15000 -0.20	92.95	89.41	92.18	217,968
17 Dec 14	91.35000 -2.19	94.25	90.17	92.93	142,824
16 Dec 14	93.54000 +1.25	93.72	91.04	92.23	140,722
15 Dec 14	92.29000 -1.00	93.95	91.73	93.00	140,067
12 Dec 14	93.29000 +1.80	95.23	91.46	91.90	159,806
11 Dec 14	91.49000 -0.61	92.74	91.11	92.00	91,006
10 Dec 14	92.10000 -0.13	93.57	91.53	92.05	57,509
09 Dec 14	92.23000 -2.77	94.65	91.47	94.24	106,216
08 Dec 14	95.00000 +0.15	95.13	94.40	94.83	68,250
05 Dec 14	94.85000 +1.01	95.20	94.08	94.53	71,917
04 Dec 14	93.84000 +0.04	95.68	93.49	93.98	142,706
03 Dec 14	93.80000 +2.98	94.55	90.60	90.65	137,174
02 Dec 14	90.82000 -0.48	91.69	89.45	90.90	161,237
01 Dec 14	91.30000 -1.84	92.88	90.39	92.36	189,166
28 Nov 14	93.14000 -3.63	96.71	92.87	96.60	191,766
27 Nov 14	96.77000 -0.19	98.55	96.20	96.62	119,283
26 Nov 14	96.96000 +0.17	97.82	96.66	96.80	65,674
25 Nov 14	96.79000 +0.21	97.47	95.73	95.73	88,255
24 Nov 14	96.58000 +0.58	96.90	95.57	95.57	62,090
21 Nov 14	96.00000 -0.03	96.99	95.67	96.62	89,915
20 Nov 14	96.03000 +0.66	96.28	93.50	94.65	77,638
19 Nov 14	95.37000 +0.37	96.74	95.05	95.55	64,227
18 Nov 14	95.00000 +0.38	96.17	94.27	95.00	85,213
17 Nov 14	94.62000 +0.31	94.92	93.32	93.66	46,747
14 Nov 14	94.31000 -0.95	95.90	93.14	95.30	77,328
13 Nov 14	95.26000 -0.28	97.39	94.82	96.54	95,846
12 Nov 14	95.54000 -2.19	97.73	94.67	97.27	102,789
11 Nov 14	97.73000 +1.19	98.07	96.30	96.83	88,427
10 Nov 14	96.54000 -1.02	98.09	95.40	96.00	106,778
07 Nov 14	97.56000 +1.93	97.60	95.58	95.77	149,411
06 Nov 14	95.63000 +0.10	97.34	95.15	95.97	119,816
05 Nov 14	95.53000 -0.67	96.99	94.75	96.75	78,449
04 Nov 14	96.20000 +1.29	97.76	94.79	95.16	97,954
03 Nov 14	94.91000 -1.32	97.32	94.81	96.00	156,376
31 Oct 14	96.23000 +3.92	96.43	93.40	93.70	158,270
30 Oct 14	92.31000 +4.12	93.73	90.59	93.06	241,315
29 Oct 14	88.19000 -0.48	89.55	87.55	89.55	82,366
28 Oct 14	88.67000 +0.29	89.94	88.59	89.25	62,963
27 Oct 14	88.38000 -1.93	91.13	87.96	91.00	73,530
24 Oct 14	90.31000 -0.22	91.32	89.33	89.76	51,906
23 Oct 14	90.53000 -0.43	91.76	89.69	90.86	74,481
22 Oct 14	90.96000 +2.28	91.02	88.60	89.10	107,367
21 Oct 14	88.68000 +3.40	89.05	84.74	85.00	119,080
20 Oct 14	85.28000 -2.34	87.72	85.05	87.50	90,915
17 Oct 14	87.62000 +2.74	89.10	85.00	85.68	212,688
16 Oct 14	84.88000 +2.88	85.66	79.78	83.12	258,174
15 Oct 14	82.00000 -3.66	86.26	81.12	85.35	228,975
14 Oct 14	85.66000 -0.01	87.03	84.13	84.94	122,570
13 Oct 14	85.67000 +0.55	86.27	82.64	84.50	138,273
10 Oct 14	85.12000 -3.99	88.20	84.60	88.10	287,770
09 Oct 14	89.11000 -3.06	93.97	88.50	93.00	170,382
08 Oct 14	92.17000 +0.07	93.89	90.98	91.63	127,262
07 Oct 14	92.10000 -2.14	94.10	91.77	94.10	140,800
06 Oct 14	94.24000 -0.80	95.79	93.40	95.56	110,433
02 Oct 14	95.04000 -1.42	97.05	94.86	95.96	98,268
01 Oct 14	96.46000 +0.65	97.96	95.30	95.30	109,098
30 Sep 14	95.81000 -1.06	97.00	95.50	96.71	99,399
29 Sep 14	96.87000 -0.57	98.85	96.56	97.00	52,257
26 Sep 14	97.44000 -1.01	98.75	96.82	98.20	99,210
25 Sep 14	98.45000 +2.90	99.90	96.30	96.30	175,439
24 Sep 14	95.55000 +0.12	95.71	94.26	95.15	68,099
23 Sep 14	95.43000 -1.92	97.30	95.26	96.62	63,204
22 Sep 14	97.35000 +0.60	98.08	95.37	95.80	89,947
19 Sep 14	96.75000 -0.51	98.10	96.18	97.50	155,520
18 Sep 14	97.26000 +5.19	97.66	92.00	92.01	200,168
17 Sep 14	92.07000 +1.01	92.39	91.20	91.20	42,583
16 Sep 14	91.06000 -0.44	91.47	90.52	91.09	89,389
15 Sep 14	91.50000 -0.21	91.88	91.20	91.50	48,986
12 Sep 14	91.71000 +0.38	91.74	90.97	91.20	33,578
11 Sep 14	91.33000 +0.07	91.57	90.90	91.23	37,147
10 Sep 14	91.26000 +0.19	91.41	90.43	90.70	48,759
09 Sep 14	91.07000 -1.14	92.24	90.38	91.97	49,203
08 Sep 14	92.21000 +0.73	92.58	91.07	91.58	39,919
05 Sep 14	91.48000 -0.41	93.61	91.47	92.00	109,757
04 Sep 14	91.89000 +1.32	91.94	89.49	90.50	63,855
03 Sep 14	90.57000 +1.48	91.71	89.20	89.20	70,807
02 Sep 14	89.09000 -0.13	89.82	87.95	89.26	70,755
01 Sep 14	89.22000 -1.17	92.44	88.77	92.25	96,451
29 Aug 14	90.39000 +0.76	90.98	89.66	89.78	77,145
28 Aug 14	89.63000 -1.00	90.65	88.81	90.65	73,733
27 Aug 14	90.63000 -0.14	90.86	89.95	90.71	72,371
26 Aug 14	90.77000 +0.33	92.00	90.30	90.35	75,644
25 Aug 14	90.44000 +1.15	90.51	90.00	90.20	53,638
22 Aug 14	89.29000 +0.00	90.19	88.88	89.26	57,786
21 Aug 14	89.29000 -0.36	89.68	88.37	89.41	63,061
20 Aug 14	89.65000 +0.73	89.81	88.39	89.42	79,722
19 Aug 14	88.92000 +0.47	89.47	88.47	88.55	78,014
18 Aug 14	88.45000 +2.34	88.82	87.51	87.51	149,119
15 Aug 14	86.11000 +1.50	88.73	84.62	84.80	213,736
14 Aug 14	84.61000 +0.49	84.71	83.38	83.80	71,998
13 Aug 14	84.12000 +0.06	85.24	83.48	84.97	77,010
12 Aug 14	84.06000 -0.71	85.44	83.61	84.70	50,781
11 Aug 14	84.77000 +1.28	86.05	84.03	84.03	79,241
08 Aug 14	83.49000 +0.10	83.99	81.04	82.10	97,139
07 Aug 14	83.39000 -0.52	84.50	82.27	83.19	87,476
06 Aug 14	83.91000 -0.94	84.01	82.85	83.60	103,507
05 Aug 14	84.85000 +1.15	85.00	83.75	84.50	90,480
04 Aug 14	83.70000 -0.25	85.10	81.33	84.60	123,698
01 Aug 14	83.95000 -3.02	89.34	82.15	88.40	227,741
31 Jul 14	86.97000 -1.28	89.41	86.22	88.80	165,020
30 Jul 14	88.25000 -2.46	90.55	87.64	90.55	141,366
29 Jul 14	90.71000 -0.35	91.41	89.82	91.06	95,568
28 Jul 14	91.06000 -0.28	91.53	90.00	91.10	117,498
25 Jul 14	91.34000 -1.57	93.60	90.91	92.64	109,958
24 Jul 14	92.91000 -0.04	94.51	92.24	92.82	123,019
23 Jul 14	92.95000 +0.44	93.49	91.22	92.63	163,558
22 Jul 14	92.51000 +3.90	94.34	88.45	89.00	451,801
21 Jul 14	88.61000 +1.19	89.12	87.90	88.00	145,395
18 Jul 14	87.42000 +1.42	87.56	84.10	84.65	96,396
17 Jul 14	86.00000 -1.00	87.49	85.38	86.97	45,752
16 Jul 14	87.00000 +1.22	87.11	85.13	85.71	40,950
15 Jul 14	85.78000 +0.28	86.50	85.23	85.50	43,764
14 Jul 14	85.50000 +0.00	86.35	84.64	85.74	47,802
11 Jul 14	85.50000 +2.92	86.18	82.50	82.51	129,638
10 Jul 14	82.58000 -2.09	84.80	81.00	84.50	149,626
09 Jul 14	84.67000 -1.33	86.06	84.47	86.06	66,100
08 Jul 14	86.00000 -1.22	88.20	85.10	88.00	118,005
07 Jul 14	87.22000 -0.74	87.81	86.72	87.70	52,465
04 Jul 14	87.96000 +0.41	88.28	87.08	87.21	35,484
03 Jul 14	87.55000 -0.15	87.75	86.93	87.56	57,846
02 Jul 14	87.70000 -0.30	88.40	87.37	88.40	47,019
01 Jul 14	88.00000 +3.67	88.25	83.75	84.92	144,783
30 Jun 14	84.33000 +0.03	85.01	83.03	84.31	64,953
27 Jun 14	84.30000 -0.01	84.40	83.19	84.18	60,956
26 Jun 14	84.31000 -0.29	85.28	83.75	85.04	76,191
25 Jun 14	84.60000 -0.70	85.02	83.69	85.02	81,319
24 Jun 14	85.30000 -0.57	86.09	84.10	85.94	101,820
23 Jun 14	85.87000 -2.91	88.82	85.60	88.78	153,807
20 Jun 14	88.78000 +0.88	89.44	87.88	88.01	67,167
19 Jun 14	87.90000 -1.07	90.49	87.90	89.63	94,873
18 Jun 14	88.97000 -0.06	89.95	87.50	89.42	106,340
17 Jun 14	89.03000 +2.93	89.35	86.48	87.37	74,451
16 Jun 14	86.10000 -0.90	87.49	85.56	86.81	70,663
13 Jun 14	87.00000 -2.21	89.00	85.91	89.00	142,765
12 Jun 14	89.21000 +0.79	89.36	87.90	88.82	86,549
11 Jun 14	88.42000 -1.19	89.95	88.20	89.25	142,485
10 Jun 14	89.61000 +2.26	89.73	87.27	87.40	209,583
09 Jun 14	87.35000 +0.59	87.35	86.21	86.73	48,170
06 Jun 14	86.76000 +3.42	87.25	83.49	83.80	151,319
05 Jun 14	83.34000 +0.13	83.48	82.27	82.65	71,700
04 Jun 14	83.21000 -1.23	84.74	81.70	84.46	113,770
03 Jun 14	84.44000 -0.30	84.68	83.41	84.60	52,359
02 Jun 14	84.74000 -1.95	87.20	84.29	87.00	154,898
30 May 14	86.69000 +3.92	86.90	82.58	82.58	182,531
29 May 14	82.77000 -0.37	83.78	82.24	82.89	41,206
28 May 14	83.14000 -0.66	83.81	82.49	83.64	78,007
27 May 14	83.80000 +0.39	84.85	83.12	83.49	105,841
26 May 14	83.41000 +2.11	83.41	81.68	82.00	89,887
23 May 14	81.30000 +1.45	82.15	79.84	80.06	108,658
22 May 14	79.85000 +1.25	80.59	78.85	79.04	85,035
21 May 14	78.60000 -1.00	79.65	77.94	79.39	102,230
20 May 14	79.60000 +2.49	80.43	77.25	77.28	149,126
19 May 14	77.11000 -0.47	79.04	76.04	78.08	189,623
16 May 14	77.58000 -3.42	81.57	77.19	80.75	238,240
15 May 14	81.00000 -2.08	83.36	80.90	83.21	117,975
14 May 14	83.08000 -0.77	84.11	82.88	84.01	77,984
13 May 14	83.85000 +0.08	84.17	83.00	83.72	96,432
12 May 14	83.77000 +2.00	84.08	81.99	82.63	78,117
09 May 14	81.77000 +0.36	83.20	81.49	81.97	136,020
08 May 14	81.41000 -2.09	84.20	81.25	83.70	209,649
07 May 14	83.50000 -3.08	86.01	83.43	85.85	113,559
06 May 14	86.58000 +0.77	87.18	85.65	87.18	76,775
05 May 14	85.81000 -2.69	87.16	84.51	87.05	170,617
02 May 14	88.50000 +3.96	89.62	85.00	86.50	188,351
30 Apr 14	84.54000 +0.64	84.60	81.90	83.95	165,344
29 Apr 14	83.90000 -1.09	85.00	83.19	84.38	133,396
28 Apr 14	84.99000 +0.04	85.38	84.25	85.20	49,808
25 Apr 14	84.95000 -0.53	85.61	84.44	84.55	56,817
24 Apr 14	85.48000 -0.71	87.28	84.25	86.48	79,416
23 Apr 14	86.19000 -1.61	87.75	84.85	87.74	111,701
22 Apr 14	87.80000 +2.41	87.93	84.75	85.60	135,919
17 Apr 14	85.39000 +2.73	85.76	82.60	82.95	152,388
16 Apr 14	82.66000 +2.58	82.92	80.39	80.55	142,202
15 Apr 14	80.08000 -3.15	83.15	79.66	82.55	184,838
14 Apr 14	83.23000 -2.05	84.91	82.12	84.91	185,052
11 Apr 14	85.28000 -2.72	87.53	84.52	87.00	122,833
10 Apr 14	88.00000 +2.60	88.98	86.87	88.00	213,740
09 Apr 14	85.40000 -0.75	87.61	85.04	86.54	118,172
08 Apr 14	86.15000 -0.47	87.30	85.84	86.71	145,181
07 Apr 14	86.62000 -3.25	89.44	85.39	89.39	144,635
04 Apr 14	89.87000 -0.13	91.28	89.50	90.70	73,843
03 Apr 14	90.00000 -0.67	90.86	89.75	90.86	68,793
02 Apr 14	90.67000 +0.69	90.85	88.89	90.62	117,815
01 Apr 14	89.98000 +1.35	90.15	88.73	89.10	81,266
31 Mar 14	88.63000 -0.32	89.56	88.22	89.56	72,974
28 Mar 14	88.95000 -0.05	89.92	88.64	89.80	115,737
27 Mar 14	89.00000 +2.12	90.18	88.46	89.00	197,540
26 Mar 14	86.88000 -1.04	89.19	86.65	88.80	102,519
25 Mar 14	87.92000 +1.07	89.37	87.00	87.05	142,147
24 Mar 14	86.85000 -1.43	88.76	85.35	88.20	246,146
21 Mar 14	88.28000 -2.33	91.69	88.24	91.62	397,173
20 Mar 14	90.61000 -5.39	94.78	90.25	94.00	295,820
19 Mar 14	96.00000 +3.20	97.88	94.12	97.00	427,082
18 Mar 14	92.80000 -2.42	97.55	91.50	97.25	427,895
17 Mar 14	95.22000 +2.93	95.63	92.33	93.11	175,940
14 Mar 14	92.29000 -0.52	93.15	89.67	90.68	212,548
13 Mar 14	92.81000 -2.06	95.61	92.53	95.00	226,646
12 Mar 14	94.87000 -5.78	99.72	93.30	99.45	268,565
11 Mar 14	100.65000 +0.79	101.45	99.21	99.95	47,546
10 Mar 14	99.86000 -0.54	101.70	98.92	100.20	90,190
07 Mar 14	100.40000 -3.25	103.95	99.40	103.30	150,883
06 Mar 14	103.65000 +4.48	104.40	100.30	101.00	244,014
05 Mar 14	99.17000 +1.59	99.46	97.05	97.55	97,356
04 Mar 14	97.58000 +1.48	99.00	96.50	96.60	155,350
03 Mar 14	96.10000 -1.75	96.78	93.51	94.11	170,082
28 Feb 14	97.85000 +2.20	98.08	94.93	95.00	97,944
27 Feb 14	95.65000 -1.96	99.45	94.10	98.18	232,287
26 Feb 14	97.61000 +4.44	98.00	92.37	92.79	465,175
25 Feb 14	93.17000 -0.83	94.30	92.82	93.75	104,888
24 Feb 14	94.00000 +0.34	94.27	93.00	93.40	134,578
21 Feb 14	93.66000 +0.31	93.80	93.06	93.50	156,454
20 Feb 14	93.35000 -1.87	94.00	92.90	93.50	203,746
19 Feb 14	95.22000 +0.31	95.53	94.04	94.52	116,213
18 Feb 14	94.91000 -0.33	98.37	93.60	97.65	158,205
17 Feb 14	95.24000 +0.74	95.76	94.52	95.00	97,582
14 Feb 14	94.50000 +1.50	94.80	92.70	93.62	112,787
13 Feb 14	93.00000 -1.00	93.75	92.33	92.93	126,165
12 Feb 14	94.00000 +3.00	95.59	91.82	92.15	324,592
11 Feb 14	91.00000 +1.47	91.32	89.05	89.70	129,515
10 Feb 14	89.53000 -0.26	91.18	89.17	90.50	99,422
07 Feb 14	89.79000 -0.57	92.25	89.35	90.75	135,633
06 Feb 14	90.36000 +3.91	92.68	88.11	89.25	364,417
05 Feb 14	86.45000 +1.46	88.00	84.91	85.99	177,865
04 Feb 14	84.99000 -1.61	85.61	83.43	85.54	192,880
03 Feb 14	86.60000 -1.68	89.48	86.32	88.46	135,296
31 Jan 14	88.28000 +2.48	88.32	85.54	86.56	191,595
30 Jan 14	85.80000 +0.64	86.86	84.87	86.86	185,337
29 Jan 14	85.16000 -0.56	89.47	83.40	88.60	293,749
28 Jan 14	85.72000 +2.19	85.93	83.53	83.53	125,979
27 Jan 14	83.53000 -3.34	85.84	83.31	85.60	235,808
24 Jan 14	86.87000 -3.33	88.11	85.60	86.50	356,067
23 Jan 14	90.20000 +1.11	91.50	89.39	90.00	239,962
22 Jan 14	89.09000 +2.09	89.28	87.03	87.03	103,993
21 Jan 14	87.00000 -2.52	89.82	86.83	89.50	173,454
20 Jan 14	89.52000 -0.94	90.52	89.52	89.65	70,673
17 Jan 14	90.46000 +0.89	90.91	89.13	89.30	141,499
16 Jan 14	89.57000 -0.92	91.80	89.47	90.90	197,624
15 Jan 14	90.49000 +0.31	90.73	89.82	90.18	146,959
14 Jan 14	90.18000 -2.06	90.79	89.77	90.08	242,808
13 Jan 14	92.24000 +0.70	92.24	91.29	91.45	120,896
10 Jan 14	91.54000 +3.24	91.54	88.51	88.51	262,100
09 Jan 14	88.30000 -2.70	92.29	88.01	92.00	283,836
08 Jan 14	91.00000 +3.15	91.00	88.01	88.71	272,678
07 Jan 14	87.85000 +3.26	87.87	84.53	85.50	178,733
06 Jan 14	84.59000 +0.03	85.50	84.33	84.61	133,450
03 Jan 14	84.56000 +4.56	85.35	80.20	80.48	286,944
02 Jan 14	80.00000 -0.38	81.54	79.25	80.52	92,914
30 Dec 13	80.38000 -1.63	82.19	80.12	81.48	69,321
27 Dec 13	82.01000 +1.56	82.77	80.70	80.77	94,549
23 Dec 13	80.45000 +0.89	80.45	78.56	79.25	70,376
20 Dec 13	79.56000 +2.06	79.59	77.52	78.20	118,024
19 Dec 13	77.50000 +1.71	78.23	76.02	76.12	116,787
18 Dec 13	75.79000 +1.33	75.92	74.35	74.35	75,863
17 Dec 13	74.46000 -0.32	75.02	73.53	74.51	74,732
16 Dec 13	74.78000 -0.62	76.36	74.26	75.66	89,151
13 Dec 13	75.40000 +1.31	76.18	74.50	74.86	83,387
12 Dec 13	74.09000 -1.68	75.22	73.07	75.22	132,800
11 Dec 13	75.77000 -0.49	77.97	75.73	76.44	118,401
10 Dec 13	76.26000 -1.39	78.16	75.46	77.30	127,243
09 Dec 13	77.65000 -1.85	79.55	77.45	79.47	103,758
06 Dec 13	79.50000 +0.74	79.75	77.85	78.62	181,751
05 Dec 13	78.76000 -0.04	80.29	78.21	78.98	157,123
04 Dec 13	78.80000 +1.01	80.22	78.20	78.85	193,784
03 Dec 13	77.79000 -2.31	81.00	77.70	79.21	224,542
02 Dec 13	80.10000 +1.61	80.29	77.55	78.11	165,362
29 Nov 13	78.49000 +1.44	78.67	76.76	76.95	172,607
28 Nov 13	77.05000 +0.50	77.15	76.35	76.35	48,598
27 Nov 13	76.55000 +0.21	77.00	75.90	76.17	104,802
26 Nov 13	76.34000 +1.00	76.50	74.74	74.75	138,772
25 Nov 13	75.34000 +2.21	75.97	73.22	73.39	131,280
22 Nov 13	73.13000 -1.06	74.30	72.68	74.02	93,222
21 Nov 13	74.19000 -0.07	75.10	72.93	73.62	134,079
20 Nov 13	74.26000 +0.96	75.24	73.03	73.19	193,300
19 Nov 13	73.30000 -0.85	73.58	72.24	73.49	105,144
18 Nov 13	74.15000 +2.34	74.30	71.90	72.42	149,693
15 Nov 13	71.81000 +1.05	72.30	70.75	71.00	87,422
14 Nov 13	70.76000 +0.98	71.11	69.77	70.50	91,038
13 Nov 13	69.78000 -0.70	70.57	69.28	70.24	67,283
12 Nov 13	70.48000 -1.61	72.29	70.30	72.00	93,889
11 Nov 13	72.09000 +3.25	72.40	69.00	69.00	150,310
08 Nov 13	68.84000 -1.26	69.50	68.10	69.40	101,901
07 Nov 13	70.10000 -0.19	70.54	69.68	70.33	96,438
06 Nov 13	70.29000 +1.79	70.94	68.10	68.30	214,220
05 Nov 13	68.50000 +3.50	68.98	64.86	65.13	314,931
04 Nov 13	65.00000 -1.77	67.00	64.40	67.00	271,993
01 Nov 13	66.77000 -2.52	68.50	66.15	68.40	226,207
31 Oct 13	69.29000 -0.27	69.36	64.91	66.73	379,522
30 Oct 13	69.56000 +0.03	70.17	69.00	69.83	144,901
29 Oct 13	69.53000 -0.08	70.06	69.16	69.32	67,743
28 Oct 13	69.61000 -0.29	70.60	68.81	70.01	89,872
25 Oct 13	69.90000 -3.24	70.72	69.05	70.39	265,812
24 Oct 13	73.14000 +1.04	73.65	71.70	72.22	93,097
23 Oct 13	72.10000 -0.34	72.44	69.56	71.01	152,555
22 Oct 13	72.44000 -1.76	73.99	70.10	73.97	293,032
21 Oct 13	74.20000 -0.35	74.98	73.45	74.37	61,591
18 Oct 13	74.55000 +1.54	74.73	72.52	73.00	114,227
17 Oct 13	73.01000 -0.91	73.77	72.52	73.62	82,593
16 Oct 13	73.92000 -0.99	75.44	73.27	74.55	90,083
15 Oct 13	74.91000 -0.74	76.71	74.47	75.90	112,456
14 Oct 13	75.65000 -0.80	76.34	75.13	75.80	90,065
11 Oct 13	76.45000 +0.79	77.00	75.03	75.21	133,138
10 Oct 13	75.66000 +2.66	75.66	72.70	73.23	114,497
09 Oct 13	73.00000 -3.37	76.10	72.20	75.81	166,948
08 Oct 13	76.37000 -0.69	77.05	75.97	76.80	48,257
07 Oct 13	77.06000 +0.03	77.20	75.41	77.20	76,699
04 Oct 13	77.03000 +0.81	77.49	75.59	76.30	108,150
03 Oct 13	76.22000 +0.82	76.22	74.75	75.58	56,924
02 Oct 13	75.40000 +0.40	75.70	74.64	75.01	117,231
01 Oct 13	75.00000 +2.05	75.06	72.40	73.39	108,867
30 Sep 13	72.95000 +0.75	72.95	71.33	71.55	95,393
27 Sep 13	72.20000 -0.19	73.45	71.55	72.65	56,821
26 Sep 13	72.39000 -1.36	74.16	72.00	73.95	79,759
25 Sep 13	73.75000 +1.75	74.81	73.06	73.62	127,237
24 Sep 13	72.00000 +0.10	72.99	71.64	71.94	72,439
23 Sep 13	71.90000 -0.78	73.98	71.61	73.15	62,283
20 Sep 13	72.68000 -1.26	74.38	72.61	73.39	89,655
19 Sep 13	73.94000 -1.04	76.50	73.45	75.88	98,264
18 Sep 13	74.98000 +0.30	75.47	73.98	75.15	53,122
17 Sep 13	74.68000 -1.74	76.34	74.29	76.00	80,614
16 Sep 13	76.42000 +2.59	77.00	74.29	74.65	124,928
13 Sep 13	73.83000 -1.38	74.99	73.71	74.95	81,810
12 Sep 13	75.21000 -1.79	77.22	74.88	76.40	59,791
11 Sep 13	77.00000 -0.44	78.00	76.26	77.48	59,815
10 Sep 13	77.44000 +1.84	78.00	75.77	76.00	82,669
09 Sep 13	75.60000 -0.75	76.85	74.95	75.97	99,138
06 Sep 13	76.35000 -0.73	76.78	74.50	76.57	73,299
05 Sep 13	77.08000 +0.28	77.70	76.30	76.30	85,325
04 Sep 13	76.80000 -0.20	77.68	75.22	77.68	95,023
03 Sep 13	77.00000 +0.88	77.79	75.50	76.41	91,160
02 Sep 13	76.12000 +1.85	77.30	75.25	75.79	89,750
30 Aug 13	74.27000 +1.62	75.66	72.50	72.80	155,119
29 Aug 13	72.65000 +0.36	74.09	72.33	73.12	46,663
28 Aug 13	72.29000 -1.50	73.37	71.24	73.27	86,463
27 Aug 13	73.79000 -2.08	75.85	73.25	75.36	119,116
26 Aug 13	75.87000 -3.05	78.48	75.50	78.43	77,104
23 Aug 13	78.92000 +2.14	79.07	76.61	76.95	163,276
22 Aug 13	76.78000 +3.86	77.29	72.70	72.70	144,444
21 Aug 13	72.92000 +0.22	73.73	72.32	72.50	67,738
20 Aug 13	72.70000 -0.96	73.20	71.81	73.20	56,140
19 Aug 13	73.66000 -1.29	75.08	73.20	74.95	80,402
16 Aug 13	74.95000 -0.45	75.39	73.67	74.68	89,339
15 Aug 13	75.40000 -1.39	76.85	74.65	76.70	84,560
14 Aug 13	76.79000 +0.28	76.90	75.63	76.00	71,727
13 Aug 13	76.51000 -0.24	77.40	75.83	76.90	134,303
12 Aug 13	76.75000 +0.75	76.80	75.28	76.25	87,987
09 Aug 13	76.00000 +2.68	76.90	74.84	75.00	196,515
08 Aug 13	73.32000 +1.59	73.40	71.37	71.67	98,164
07 Aug 13	71.73000 +0.35	71.89	69.36	70.68	113,264
06 Aug 13	71.38000 -1.88	73.25	70.10	73.25	201,724
05 Aug 13	73.26000 -0.37	73.57	71.30	73.14	96,697
02 Aug 13	73.63000 +0.77	74.33	72.80	73.06	67,400
01 Aug 13	72.86000 -0.68	74.16	72.19	73.50	135,195
31 Jul 13	73.54000 -1.65	75.19	72.90	73.90	153,760
30 Jul 13	75.19000 +5.78	76.30	69.44	70.20	536,576
29 Jul 13	69.41000 +1.41	70.18	67.72	68.46	196,444
26 Jul 13	68.00000 -0.56	68.59	67.26	68.12	136,859
25 Jul 13	68.56000 -1.06	69.49	67.90	69.06	128,713
24 Jul 13	69.62000 -0.16	70.50	68.84	69.90	144,364
23 Jul 13	69.78000 +0.87	69.90	68.03	68.03	147,077
22 Jul 13	68.91000 +0.39	68.95	67.56	68.36	62,844
19 Jul 13	68.52000 -0.24	69.00	67.88	68.30	101,170
18 Jul 13	68.76000 +2.49	69.50	64.43	65.76	253,122
17 Jul 13	66.27000 -0.91	66.85	65.02	66.85	110,072
16 Jul 13	67.18000 -0.79	68.49	66.89	67.70	111,545
15 Jul 13	67.97000 +2.55	68.77	63.88	65.00	192,284
12 Jul 13	65.42000 +1.32	65.50	64.13	64.43	163,759
11 Jul 13	64.10000 +0.60	64.47	62.80	63.90	109,858
10 Jul 13	63.50000 +0.54	65.20	62.22	64.50	204,056
09 Jul 13	62.96000 +0.89	63.65	61.80	62.11	164,473
08 Jul 13	62.07000 +4.53	62.39	57.78	57.78	203,529
05 Jul 13	57.54000 -0.91	59.75	57.44	58.80	117,286
04 Jul 13	58.45000 +0.62	59.39	58.10	58.20	59,737
03 Jul 13	57.83000 -0.38	58.35	56.91	57.94	76,111
02 Jul 13	58.21000 -0.74	59.30	58.12	58.81	54,305
01 Jul 13	58.95000 +1.13	59.45	57.75	58.00	86,405
28 Jun 13	57.82000 -1.34	59.35	57.15	58.70	53,628
27 Jun 13	59.16000 +1.12	59.72	57.57	58.05	63,067
26 Jun 13	58.04000 +0.85	58.85	57.19	57.69	61,136
25 Jun 13	57.19000 +0.44	57.82	55.86	56.64	92,831
24 Jun 13	56.75000 -1.03	58.03	56.31	57.71	86,686
21 Jun 13	57.78000 -0.96	59.36	57.76	58.70	91,713
20 Jun 13	58.74000 -1.06	58.90	57.71	58.32	93,522
19 Jun 13	59.80000 -0.17	60.74	58.75	60.12	118,734
18 Jun 13	59.97000 +1.81	60.01	57.66	58.05	96,262
17 Jun 13	58.16000 -0.02	58.98	58.16	58.50	63,502
14 Jun 13	58.18000 -0.67	59.45	57.86	59.10	73,560
13 Jun 13	58.85000 -0.15	59.24	57.30	57.83	107,110
12 Jun 13	59.00000 +0.00	59.20	56.96	58.77	140,648
11 Jun 13	59.00000 -0.70	59.20	57.57	59.16	141,736
10 Jun 13	59.70000 +3.95	59.80	56.31	56.31	205,045
07 Jun 13	55.75000 +2.25	56.32	53.24	53.58	110,044
06 Jun 13	53.50000 -0.13	54.61	53.34	53.59	79,059
05 Jun 13	53.63000 -1.41	54.78	53.17	54.51	150,578
04 Jun 13	55.04000 -1.11	57.47	54.71	56.16	184,978
03 Jun 13	56.15000 -0.89	56.56	55.64	56.51	59,836
31 May 13	57.04000 -0.38	57.50	55.62	56.90	79,651
30 May 13	57.42000 +0.48	57.73	56.52	56.52	43,451
29 May 13	56.94000 -1.24	58.00	56.53	58.00	67,385
28 May 13	58.18000 +0.81	58.95	57.30	58.00	191,620
27 May 13	57.37000 +3.15	57.40	54.51	54.51	162,441
24 May 13	54.22000 +0.07	54.87	53.84	54.25	70,535
23 May 13	54.15000 -1.30	54.35	53.27	53.83	96,809
22 May 13	55.45000 -0.77	56.10	53.19	55.70	163,047
21 May 13	56.22000 +4.64	56.22	52.70	53.10	353,523
20 May 13	51.58000 +0.06	52.20	50.65	51.44	54,896
17 May 13	51.52000 +0.04	51.70	51.21	51.42	58,973
16 May 13	51.48000 -0.42	52.25	51.17	51.55	74,363
15 May 13	51.90000 +0.28	52.54	51.64	51.89	114,051
14 May 13	51.62000 +0.62	52.09	51.00	51.00	78,543
13 May 13	51.00000 -0.99	52.49	50.39	52.02	146,116
10 May 13	51.99000 -0.41	53.19	51.21	52.50	136,838
09 May 13	52.40000 -1.60	54.03	52.21	53.58	101,032
08 May 13	54.00000 -0.65	55.46	53.76	54.65	107,231
07 May 13	54.65000 -0.46	55.37	54.48	55.02	86,499
06 May 13	55.11000 +0.22	55.36	54.27	54.90	46,659
03 May 13	54.89000 +0.02	56.19	54.08	54.94	114,103
02 May 13	54.87000 -3.15	57.00	54.35	56.21	149,860
30 Apr 13	58.02000 +4.78	58.29	53.50	53.55	246,010
29 Apr 13	53.24000 -0.75	55.00	52.87	53.59	87,454
26 Apr 13	53.99000 -0.17	54.20	53.15	54.20	58,592
25 Apr 13	54.16000 +1.50	54.87	52.90	52.96	119,623
24 Apr 13	52.66000 +0.06	53.49	52.22	52.92	89,992
23 Apr 13	52.60000 +1.46	52.82	50.76	51.10	108,444
22 Apr 13	51.14000 +0.34	52.47	50.75	50.80	119,257
19 Apr 13	50.80000 +0.14	51.52	50.74	51.10	95,056
18 Apr 13	50.66000 -4.34	54.25	50.25	53.35	364,445
17 Apr 13	55.00000 -2.10	57.74	55.00	57.20	101,865
16 Apr 13	57.10000 -0.18	57.36	56.03	56.52	86,703
15 Apr 13	57.28000 -0.93	58.62	56.42	58.26	82,441
12 Apr 13	58.21000 -0.27	58.70	57.47	57.71	65,531
11 Apr 13	58.48000 -0.68	59.45	57.81	59.45	78,126
10 Apr 13	59.16000 +3.26	60.50	58.53	59.22	236,840
09 Apr 13	55.90000 +2.22	56.22	53.41	54.00	167,257
08 Apr 13	53.68000 -1.62	56.00	53.05	54.93	116,781
05 Apr 13	55.30000 -0.70	56.54	54.96	56.06	106,673
04 Apr 13	56.00000 +0.38	56.87	54.15	55.00	150,147
03 Apr 13	55.62000 -0.23	56.06	55.29	55.74	76,193
02 Apr 13	55.85000 +0.02	56.79	55.32	55.67	77,762
28 Mar 13	55.83000 -0.33	56.80	55.70	56.18	69,054
27 Mar 13	56.16000 -1.40	57.96	54.81	57.96	221,863
26 Mar 13	57.56000 +0.73	57.81	56.69	56.69	58,196
25 Mar 13	56.83000 -0.21	58.17	56.61	57.50	124,793
22 Mar 13	57.04000 -1.56	59.26	56.53	58.23	171,837
21 Mar 13	58.60000 -0.78	59.79	57.26	58.90	223,635
20 Mar 13	59.38000 +0.37	59.83	58.94	59.41	156,844
19 Mar 13	59.01000 +0.14	59.89	58.39	58.64	184,922
18 Mar 13	58.87000 -0.04	58.95	56.91	57.75	378,450
15 Mar 13	58.91000 -2.43	61.10	58.28	60.77	329,743
14 Mar 13	61.34000 -2.18	63.89	60.14	63.10	318,953
13 Mar 13	63.52000 -0.49	64.59	63.23	64.20	98,577
12 Mar 13	64.01000 -0.56	65.48	63.23	64.50	120,247
11 Mar 13	64.57000 -0.23	65.41	64.03	64.96	82,729
08 Mar 13	64.80000 -0.20	66.00	63.95	65.15	100,560
07 Mar 13	65.00000 -0.62	66.89	64.60	65.78	201,340
06 Mar 13	65.62000 +1.52	65.71	64.20	64.72	175,644
05 Mar 13	64.10000 +0.70	64.96	63.33	63.75	191,731
04 Mar 13	63.40000 -3.96	66.20	63.16	66.20	224,961
01 Mar 13	67.36000 -1.27	68.92	67.16	68.63	130,399
28 Feb 13	68.63000 +0.52	68.90	68.00	68.63	117,122
27 Feb 13	68.11000 -0.20	69.10	68.00	68.55	115,559
26 Feb 13	68.31000 -2.07	69.98	66.84	68.00	173,416
25 Feb 13	70.38000 +2.38	71.13	68.21	68.49	281,981
22 Feb 13	68.00000 +1.50	68.36	66.28	66.50	179,930
21 Feb 13	66.50000 -0.70	67.40	65.11	66.62	173,519
20 Feb 13	67.20000 +1.58	68.30	65.62	65.76	267,250
19 Feb 13	65.62000 +1.27	66.15	64.40	64.60	251,385
18 Feb 13	64.35000 +1.89	64.75	61.82	62.73	190,456
15 Feb 13	62.46000 +0.74	62.91	61.00	61.66	107,444
14 Feb 13	61.72000 -1.51	63.40	60.20	63.19	188,759
13 Feb 13	63.23000 +1.09	63.82	62.05	62.35	236,121
12 Feb 13	62.14000 +1.66	62.29	60.01	60.48	424,333
11 Feb 13	60.48000 +4.91	60.94	54.68	55.55	496,473
08 Feb 13	55.57000 +0.80	55.80	54.64	54.91	107,551
07 Feb 13	54.77000 -1.05	56.38	54.05	55.67	230,880
06 Feb 13	55.82000 +1.59	56.20	54.15	54.88	159,716
05 Feb 13	54.23000 +0.15	54.74	53.65	53.93	88,016
04 Feb 13	54.08000 +1.09	54.82	53.30	53.71	133,220
01 Feb 13	52.99000 +0.55	53.84	52.45	52.60	163,055
31 Jan 13	52.44000 -0.56	53.69	52.29	53.10	180,489
30 Jan 13	53.00000 -1.60	55.25	52.70	55.25	240,284
29 Jan 13	54.60000 -2.62	57.50	54.38	57.20	219,897
28 Jan 13	57.22000 -0.18	58.40	57.14	57.47	86,322
25 Jan 13	57.40000 -1.01	57.80	55.93	56.48	299,234
24 Jan 13	58.41000 +0.74	59.50	58.00	58.00	183,361
23 Jan 13	57.67000 +2.50	58.47	55.77	55.77	226,045
22 Jan 13	55.17000 +0.06	55.29	54.37	55.09	141,734
21 Jan 13	55.11000 -0.14	55.85	55.00	55.60	83,491
18 Jan 13	55.25000 +0.41	56.28	54.80	54.80	145,799
17 Jan 13	54.84000 -0.71	56.25	54.35	55.39	170,016
16 Jan 13	55.55000 -0.81	56.39	53.72	55.88	334,470
15 Jan 13	56.36000 -2.59	59.19	56.00	58.07	343,120
14 Jan 13	58.95000 -0.15	60.40	58.90	59.95	123,548
11 Jan 13	59.10000 -2.65	62.35	57.95	61.58	466,899
10 Jan 13	61.75000 +4.25	61.75	57.50	57.87	547,116
09 Jan 13	57.50000 +4.51	57.50	53.85	53.86	346,207
08 Jan 13	52.99000 -0.55	53.69	52.55	53.33	111,926
07 Jan 13	53.54000 -1.48	55.95	53.32	55.70	273,622
04 Jan 13	55.02000 +1.55	55.12	53.33	53.60	306,811
03 Jan 13	53.47000 +2.61	54.43	50.77	51.03	361,367
02 Jan 13	50.86000 +1.22	51.01	49.97	50.10	142,912
28 Dec 12	49.64500 +0.47	49.85	48.76	49.06	91,872
27 Dec 12	49.18000 -0.86	50.15	49.07	50.00	152,078
21 Dec 12	50.04000 -0.96	51.00	50.04	50.90	319,785
20 Dec 12	51.00000 -0.37	51.30	50.41	51.10	152,890
19 Dec 12	51.37000 +1.66	51.95	49.71	49.90	384,031
18 Dec 12	49.71000 +2.04	49.98	47.63	47.75	376,768
17 Dec 12	47.67000 -0.33	48.70	47.13	48.50	198,223
14 Dec 12	48.00000 -0.19	48.79	47.72	48.19	205,517
13 Dec 12	48.19500 -0.41	48.79	46.86	48.79	293,200
12 Dec 12	48.60500 +5.24	48.94	44.55	44.55	851,003
11 Dec 12	43.37000 +0.31	43.71	42.63	43.00	226,310
10 Dec 12	43.06000 +0.51	43.33	42.17	42.38	111,193
07 Dec 12	42.55500 +0.06	43.00	42.16	42.42	156,734
06 Dec 12	42.50000 +0.20	43.02	42.49	42.60	144,087
05 Dec 12	42.30000 +0.40	42.76	41.84	42.31	122,826
04 Dec 12	41.90000 -0.72	42.76	41.79	42.64	189,616
03 Dec 12	42.62500 +0.76	43.47	42.00	42.06	315,337
30 Nov 12	41.86000 -0.63	43.88	41.86	42.60	1,097,324
29 Nov 12	42.48500 +0.49	43.00	42.20	42.20	160,377
28 Nov 12	41.99000 -0.99	42.83	41.87	42.60	205,217
27 Nov 12	42.98500 -0.22	44.17	42.85	43.21	141,882
26 Nov 12	43.20500 -1.04	44.25	42.77	44.25	134,765
23 Nov 12	44.25000 +1.04	44.40	43.25	43.58	97,186
22 Nov 12	43.21000 +0.69	43.79	42.60	42.67	168,135
21 Nov 12	42.52000 +0.62	42.90	41.56	41.64	114,206
20 Nov 12	41.90000 +0.22	42.20	41.17	41.51	80,123
19 Nov 12	41.68500 +0.82	41.87	40.80	41.08	80,983
16 Nov 12	40.87000 -1.03	41.90	40.48	41.90	138,254
15 Nov 12	41.89500 -0.35	42.44	41.47	42.10	190,208
14 Nov 12	42.24000 +0.12	42.50	41.91	42.06	63,377
13 Nov 12	42.12000 -0.35	42.40	42.00	42.33	88,424
12 Nov 12	42.47000 +0.06	42.78	42.13	42.38	81,014
09 Nov 12	42.41000 +0.01	42.65	42.11	42.48	80,702
08 Nov 12	42.40500 -0.40	42.99	42.06	42.94	155,971
07 Nov 12	42.80000 -0.66	43.94	42.78	43.70	163,100
06 Nov 12	43.45500 +1.16	43.46	42.37	42.51	140,867
05 Nov 12	42.30000 -0.01	42.47	42.05	42.44	113,645
02 Nov 12	42.30500 +0.10	42.89	42.06	42.30	157,799
01 Nov 12	42.20500 -1.38	43.76	41.90	43.42	212,423
31 Oct 12	43.58000 -0.48	44.55	43.51	44.35	121,104
30 Oct 12	44.06500 +0.99	44.61	43.33	43.34	108,923
29 Oct 12	43.07500 -0.06	43.34	42.60	43.06	62,504
26 Oct 12	43.13000 +0.54	43.53	40.96	42.40	244,962
25 Oct 12	42.59000 -1.37	44.01	42.26	44.01	278,856
24 Oct 12	43.96000 -0.39	44.70	42.87	43.82	269,531
23 Oct 12	44.35000 -1.42	45.96	43.81	45.96	219,193
22 Oct 12	45.76500 -0.23	46.56	45.40	46.00	183,199
19 Oct 12	45.99500 -1.41	47.20	45.90	47.20	304,320
18 Oct 12	47.40000 +1.10	47.40	46.30	46.30	187,528
17 Oct 12	46.30000 +0.40	46.32	45.30	45.70	221,491
16 Oct 12	45.89500 -0.70	46.47	45.06	45.45	357,788
15 Oct 12	46.59500 -0.65	47.26	44.91	47.10	450,092
12 Oct 12	47.24000 -0.50	48.03	47.13	47.67	103,570
11 Oct 12	47.74000 +0.20	47.81	47.30	47.31	143,774
10 Oct 12	47.54500 -0.26	47.96	47.42	47.75	92,159
09 Oct 12	47.80000 -0.09	48.03	47.11	47.95	157,772
08 Oct 12	47.89000 -0.53	48.26	47.56	48.17	144,897
05 Oct 12	48.42000 +0.23	48.99	48.10	48.13	197,615
04 Oct 12	48.19000 -0.68	49.34	47.77	49.20	437,157
03 Oct 12	48.87000 +0.03	49.44	48.22	48.79	197,166
02 Oct 12	48.83500 -0.44	49.93	48.72	49.30	171,015
01 Oct 12	49.27500 -0.68	50.27	48.69	50.21	235,430
28 Sep 12	49.96000 -0.43	51.13	49.96	50.90	114,027
27 Sep 12	50.39000 -0.37	51.27	49.91	51.19	226,757
26 Sep 12	50.76000 -0.75	51.45	50.05	51.42	169,955
25 Sep 12	51.51000 -0.05	51.90	51.31	51.31	88,571
24 Sep 12	51.56000 -0.99	52.74	51.02	52.58	191,020
21 Sep 12	52.55000 -0.74	53.90	52.55	53.50	183,215
20 Sep 12	53.29000 -0.10	53.55	52.81	53.43	131,466
19 Sep 12	53.39000 -0.10	53.70	52.70	53.60	130,207
18 Sep 12	53.49000 -1.19	54.60	53.22	54.15	153,304
17 Sep 12	54.68000 -0.69	55.41	54.37	55.41	138,414
14 Sep 12	55.37000 +2.87	55.95	53.50	53.50	412,663
13 Sep 12	52.50000 -0.70	53.00	51.85	53.00	122,840
12 Sep 12	53.20000 -1.84	55.23	52.78	55.23	240,053
11 Sep 12	55.04000 +0.89	55.40	53.75	54.48	170,924
10 Sep 12	54.15000 +0.32	54.70	53.43	53.97	115,957
07 Sep 12	53.83000 +1.63	54.40	52.25	52.52	244,134
06 Sep 12	52.20000 -0.34	53.20	51.57	52.95	98,703
05 Sep 12	52.54000 +0.43	53.45	52.25	52.50	170,426
04 Sep 12	52.11000 +0.94	52.11	51.04	51.40	97,043
03 Sep 12	51.17000 +0.07	51.59	50.81	51.36	65,233
31 Aug 12	51.10000 -0.09	51.62	50.63	51.40	78,482
30 Aug 12	51.19000 -0.75	52.15	50.87	51.90	84,251
29 Aug 12	51.94000 -0.08	52.50	51.11	52.22	85,162
28 Aug 12	52.02000 +0.05	52.25	51.40	51.95	76,089
27 Aug 12	51.97000 -0.03	52.09	50.86	51.50	129,844
24 Aug 12	52.00000 -1.04	52.93	51.54	52.93	187,932
23 Aug 12	53.04000 -1.52	55.01	52.75	54.75	127,286
22 Aug 12	54.56000 -0.71	55.02	54.17	55.02	80,350
21 Aug 12	55.27000 -0.26	56.49	54.92	55.80	104,931
20 Aug 12	55.53000 +1.13	56.17	54.01	54.01	157,726
17 Aug 12	54.40000 +0.59	54.85	52.62	54.21	151,074
16 Aug 12	53.81000 +0.83	54.01	52.75	53.50	57,293
15 Aug 12	52.98000 -0.54	53.87	52.84	53.17	61,376
14 Aug 12	53.52000 +0.08	53.93	53.18	53.41	50,097
13 Aug 12	53.44000 -0.54	54.50	53.00	53.76	68,935
10 Aug 12	53.98000 +0.12	54.07	53.26	53.60	51,640
09 Aug 12	53.86000 -0.64	55.00	53.53	54.50	84,857
08 Aug 12	54.50000 -1.09	55.70	53.98	55.45	87,802
07 Aug 12	55.59000 +1.69	55.70	53.51	54.24	131,624
06 Aug 12	53.90000 +0.46	54.25	52.79	53.35	121,536
03 Aug 12	53.44000 +1.40	53.87	51.77	51.77	94,269
02 Aug 12	52.04000 -0.70	53.20	51.70	52.65	139,456
01 Aug 12	52.74000 -0.25	52.83	51.80	52.30	69,761
31 Jul 12	52.99000 -0.65	53.71	52.12	53.39	100,264
30 Jul 12	53.64000 -0.27	54.00	52.31	53.83	152,678
27 Jul 12	53.91000 +1.33	54.17	51.47	53.50	110,799
26 Jul 12	52.58000 +0.26	53.29	50.86	52.85	122,965
25 Jul 12	52.32000 +0.22	53.29	49.80	51.40	288,737
24 Jul 12	52.10000 +0.54	52.33	51.10	51.23	104,755
23 Jul 12	51.56000 -1.59	53.00	51.05	52.80	124,736
20 Jul 12	53.15000 -0.88	54.60	52.95	54.20	83,886
19 Jul 12	54.03000 +1.07	55.42	52.68	52.68	184,780
18 Jul 12	52.96000 -0.52	53.58	52.52	53.58	119,545
17 Jul 12	53.48000 -0.12	54.00	53.03	53.55	76,024
16 Jul 12	53.60000 -0.71	54.62	53.14	54.50	82,777
13 Jul 12	54.31000 -0.32	55.35	53.70	54.87	77,108
12 Jul 12	54.63000 -0.53	55.46	53.13	54.77	119,480
11 Jul 12	55.16000 +0.24	55.63	53.66	55.00	174,127
10 Jul 12	54.92000 -0.07	55.99	54.59	54.90	68,041
09 Jul 12	54.99000 +0.23	55.28	54.05	54.76	82,477
06 Jul 12	54.76000 -0.79	55.88	54.20	55.88	87,126
05 Jul 12	55.55000 -0.43	57.20	55.22	55.65	124,958
04 Jul 12	55.98000 -0.05	56.52	55.55	56.12	119,893
03 Jul 12	56.03000 +0.23	57.50	55.73	56.28	148,159
02 Jul 12	55.80000 +1.60	56.00	54.43	54.50	107,054
29 Jun 12	54.20000 +1.15	55.53	53.90	54.66	148,882
28 Jun 12	53.05000 -0.57	54.50	52.48	54.00	178,736
27 Jun 12	53.62000 -0.52	54.84	53.02	54.81	64,628
26 Jun 12	54.14000 -0.96	55.31	53.73	55.00	112,017
25 Jun 12	55.10000 -1.10	56.20	54.91	56.20	101,819
22 Jun 12	56.20000 -0.80	56.80	54.89	56.58	123,653
21 Jun 12	57.00000 -1.37	58.94	56.07	57.50	152,717
20 Jun 12	58.37000 +3.38	58.95	54.38	55.40	330,532
19 Jun 12	54.99000 +2.21	54.99	51.85	53.25	246,650
18 Jun 12	52.78000 +0.34	54.40	52.49	53.26	201,348
15 Jun 12	52.44000 +1.50	52.90	50.50	50.97	246,602
14 Jun 12	50.94000 -1.75	52.70	50.21	52.69	444,057
13 Jun 12	52.69000 +0.76	54.31	52.32	53.41	180,804
12 Jun 12	51.93000 -1.85	54.13	51.41	53.94	183,295
11 Jun 12	53.78000 -0.42	55.32	53.51	55.20	167,296
08 Jun 12	54.20000 -0.71	55.01	53.59	54.82	152,937
07 Jun 12	54.91000 +0.09	55.85	54.75	55.20	67,163
06 Jun 12	54.82000 +0.88	55.29	54.25	54.80	129,711
05 Jun 12	53.94000 +0.24	54.56	53.50	54.16	62,988
04 Jun 12	53.70000 -0.42	54.75	53.00	53.92	121,840
01 Jun 12	54.12000 -1.11	56.00	52.52	56.00	231,918
31 May 12	55.23000 -0.54	56.25	54.73	55.83	226,103
30 May 12	55.77000 -1.64	57.58	55.30	57.58	128,313
29 May 12	57.41000 +1.10	58.41	56.64	56.64	146,908
28 May 12	56.31000 +0.27	57.05	56.31	56.80	46,306
25 May 12	56.04000 +0.20	57.38	55.39	57.00	53,590
24 May 12	55.84000 -0.53	56.80	55.30	56.60	148,455
23 May 12	56.37000 -1.28	57.54	56.17	57.20	139,234
22 May 12	57.65000 +0.46	57.75	57.03	57.75	123,342
21 May 12	57.19000 -0.68	58.91	56.64	57.80	174,051
18 May 12	57.87000 +1.31	59.07	56.50	56.56	248,798
17 May 12	56.56000 -2.68	58.44	56.56	58.29	157,571
16 May 12	59.24000 +0.73	59.70	57.10	57.68	140,229
15 May 12	58.51000 +0.06	59.55	58.01	59.00	103,730
14 May 12	58.45000 -1.00	59.81	57.82	59.60	112,635
11 May 12	59.45000 -0.29	60.60	58.71	60.00	103,395
10 May 12	59.74000 -1.26	61.76	58.90	61.30	186,721
09 May 12	61.00000 +2.45	61.00	57.43	58.67	183,835
08 May 12	58.55000 -1.85	60.50	57.80	60.50	178,127
07 May 12	60.40000 +0.60	60.50	58.04	58.71	115,615
04 May 12	59.80000 -3.85	65.44	59.51	64.80	518,383
03 May 12	63.65000 +3.26	63.65	60.60	61.00	297,518
02 May 12	60.39000 -0.50	62.66	59.79	62.26	353,564
30 Apr 12	60.89000 -2.36	64.55	60.62	64.51	245,955
27 Apr 12	63.25000 +5.84	63.60	57.44	57.54	651,510
26 Apr 12	57.41000 -0.33	58.53	57.13	58.24	104,033
25 Apr 12	57.74000 +0.41	58.42	56.60	56.60	157,470
24 Apr 12	57.33000 -0.16	58.34	57.02	58.00	133,111
23 Apr 12	57.49000 -0.69	58.31	57.03	57.58	137,058
20 Apr 12	58.18000 -0.40	58.99	57.65	58.62	173,999
19 Apr 12	58.58000 -0.78	59.63	58.17	59.22	181,876
18 Apr 12	59.36000 -0.05	60.03	58.25	60.03	204,300
17 Apr 12	59.41000 +0.16	59.76	58.75	59.00	255,738
16 Apr 12	59.25000 -0.53	60.38	59.09	60.00	244,743
13 Apr 12	59.78000 -1.60	61.93	59.78	61.40	186,087
12 Apr 12	61.38000 -0.27	62.65	61.26	62.05	145,249
11 Apr 12	61.65000 -0.10	62.97	61.53	62.02	127,477
10 Apr 12	61.75000 -1.19	63.41	61.75	63.28	181,201
05 Apr 12	62.94000 +1.19	63.73	62.00	62.00	162,933
04 Apr 12	61.75000 -1.01	63.40	61.75	62.70	304,068
03 Apr 12	62.76000 -1.95	65.80	62.26	65.70	369,756
02 Apr 12	64.71000 -1.40	67.01	63.99	67.00	202,178
30 Mar 12	66.11000 +0.91	66.95	65.65	66.40	165,155
29 Mar 12	65.20000 -1.84	67.30	64.85	67.30	347,199
28 Mar 12	67.04000 -2.46	70.41	66.80	68.93	337,345
27 Mar 12	69.50000 -0.11	71.25	69.00	71.00	291,632
26 Mar 12	69.61000 -1.77	72.67	68.66	72.00	339,132
23 Mar 12	71.38000 +2.48	71.90	68.50	68.91	281,018
22 Mar 12	68.90000 +0.61	69.00	66.64	67.99	227,492
21 Mar 12	68.29000 +0.47	69.30	67.45	68.12	152,512
20 Mar 12	67.82000 -1.84	69.60	67.31	69.38	204,955
19 Mar 12	69.66000 -0.35	69.95	68.45	69.69	158,436
16 Mar 12	70.01000 +0.63	70.72	67.60	68.52	280,148
15 Mar 12	69.38000 +0.20	69.92	67.19	68.90	392,698
14 Mar 12	69.18000 -2.72	71.80	68.86	71.80	394,849
13 Mar 12	71.90000 +3.28	72.40	69.20	69.70	245,382
12 Mar 12	68.62000 -0.82	69.77	68.00	69.17	189,200
09 Mar 12	69.44000 -0.19	70.79	68.12	70.51	199,673
08 Mar 12	69.63000 +0.36	71.97	69.18	69.88	227,100
07 Mar 12	69.27000 +1.32	69.53	68.50	68.89	195,740
06 Mar 12	67.95000 -3.75	71.72	67.13	71.72	414,979
05 Mar 12	71.70000 -1.55	73.20	70.90	73.00	193,471
02 Mar 12	73.25000 -0.65	75.25	72.83	74.50	158,136
01 Mar 12	73.90000 -0.20	74.46	72.77	74.14	187,901
29 Feb 12	74.10000 -1.16	76.84	74.00	76.13	196,487
28 Feb 12	75.26000 +0.28	75.91	74.53	75.00	225,116
27 Feb 12	74.98000 -1.37	76.89	73.60	76.50	175,214
24 Feb 12	76.35000 +1.96	76.55	73.20	74.90	269,271
23 Feb 12	74.39000 -4.92	79.32	73.60	79.05	625,512
22 Feb 12	79.31000 -3.52	83.75	78.86	82.40	320,598
21 Feb 12	82.83000 -1.67	85.00	81.83	85.00	207,318
20 Feb 12	84.50000 +4.50	84.79	81.24	81.25	311,399
17 Feb 12	80.00000 +0.91	82.00	79.22	80.40	255,995
16 Feb 12	79.09000 +1.60	80.28	76.35	76.50	369,211
15 Feb 12	77.49000 -1.40	81.60	77.15	79.32	404,203
14 Feb 12	78.89000 -1.72	82.50	78.59	79.21	405,666
13 Feb 12	80.61000 -4.39	85.96	79.53	85.00	607,790
10 Feb 12	85.00000 -6.00	90.21	83.15	89.82	555,989
09 Feb 12	91.00000 +6.00	92.60	84.95	85.06	1,058,220
08 Feb 12	85.00000 +6.68	85.89	78.05	78.89	539,194
07 Feb 12	78.32000 +2.55	78.90	76.00	76.00	342,016
06 Feb 12	75.77000 +0.87	76.50	74.50	74.79	264,988
03 Feb 12	74.90000 +2.14	75.14	72.19	72.88	286,185
02 Feb 12	72.76000 +1.76	72.80	70.87	71.50	213,268
01 Feb 12	71.00000 +0.93	72.44	70.00	70.00	241,049
31 Jan 12	70.07000 +2.49	71.30	67.63	68.00	448,352
30 Jan 12	67.58000 -1.80	69.99	67.36	69.00	339,906
27 Jan 12	69.38000 +3.70	70.66	65.55	65.66	467,109
26 Jan 12	65.68000 -1.59	68.44	65.24	66.44	790,070
25 Jan 12	67.27000 -1.46	69.18	66.90	69.00	244,837
24 Jan 12	68.73000 -2.79	71.30	68.38	71.18	326,266
23 Jan 12	71.52000 -0.52	72.68	70.20	71.80	243,629
20 Jan 12	72.04000 -4.46	74.77	72.04	74.75	282,438
19 Jan 12	76.50000 +2.27	76.95	73.19	74.34	295,764
18 Jan 12	74.23000 -0.08	75.37	73.26	74.19	120,312
17 Jan 12	74.31000 +0.67	75.70	73.72	75.03	154,581
16 Jan 12	73.64000 -2.15	75.68	72.25	75.03	194,315
13 Jan 12	75.79000 -2.21	78.50	75.22	78.39	275,100
12 Jan 12	78.00000 +4.42	79.80	75.50	75.90	744,627
11 Jan 12	73.58000 +3.58	73.58	69.09	69.52	223,190
10 Jan 12	70.00000 +1.21	70.65	68.45	69.01	188,654
09 Jan 12	68.79000 -0.11	69.50	68.17	69.28	80,088
06 Jan 12	68.90000 +0.44	69.00	67.72	68.45	108,986
05 Jan 12	68.46000 +0.49	68.88	66.38	67.78	185,309
04 Jan 12	67.97000 -1.69	70.01	67.11	69.22	217,229
03 Jan 12	69.66000 +3.81	69.66	66.32	66.70	294,960
02 Jan 12	65.85000 +3.70	66.00	62.15	62.75	159,292
30 Dec 11	62.15000 +1.39	62.50	60.53	60.53	75,677
29 Dec 11	60.76000 -0.26	61.22	60.00	61.00	69,295
28 Dec 11	61.02000 -0.31	61.95	60.99	61.49	60,963
27 Dec 11	61.33000 +0.52	62.00	61.02	61.23	36,728
23 Dec 11	60.81000 +0.51	61.70	60.43	61.00	84,891
22 Dec 11	60.30000 -0.34	61.97	60.25	61.20	129,587
21 Dec 11	60.64000 +0.62	63.24	60.11	61.50	287,343
20 Dec 11	60.02000 +2.53	60.15	57.52	57.57	213,857
19 Dec 11	57.49000 -2.01	59.49	56.87	59.49	277,817
16 Dec 11	59.50000 -1.05	60.93	59.11	60.86	322,375
15 Dec 11	60.55000 +0.55	60.95	59.66	60.23	304,577
14 Dec 11	60.00000 -3.84	63.75	59.56	63.00	457,934
13 Dec 11	63.84000 -2.16	66.80	63.55	66.00	232,478
12 Dec 11	66.00000 -1.01	67.55	65.69	67.02	154,522
09 Dec 11	67.01000 +0.41	67.87	64.45	65.50	222,732
08 Dec 11	66.60000 -1.10	68.86	66.60	68.35	319,278
07 Dec 11	67.70000 -2.00	70.58	67.50	70.16	175,552
06 Dec 11	69.70000 -1.72	70.65	68.78	70.50	233,982
05 Dec 11	71.42000 +1.42	72.53	70.00	70.86	239,852
02 Dec 11	70.00000 +0.74	70.40	69.42	69.88	262,163
01 Dec 11	69.26000 -1.55	70.78	68.78	70.30	316,579
30 Nov 11	70.81000 -0.37	72.09	69.75	70.70	581,107
29 Nov 11	71.18000 +0.78	71.99	69.92	70.40	228,025
28 Nov 11	70.40000 +3.10	70.97	68.20	68.29	234,314
25 Nov 11	67.30000 -0.41	69.49	66.55	67.88	186,526
24 Nov 11	67.71000 -0.79	69.15	66.01	69.11	246,126
23 Nov 11	68.50000 -0.35	71.12	68.00	68.50	292,500
22 Nov 11	68.85000 -3.15	71.50	68.85	71.50	285,103
21 Nov 11	72.00000 +0.88	72.00	69.15	71.45	221,612
18 Nov 11	71.12000 -0.37	72.21	70.00	70.60	229,477
17 Nov 11	71.49000 +1.89	73.65	69.10	69.52	442,449
16 Nov 11	69.60000 +1.50	69.60	67.01	67.64	145,528
15 Nov 11	68.10000 -1.15	69.72	67.49	68.98	204,262
14 Nov 11	69.25000 -1.67	72.40	68.87	72.21	174,472
11 Nov 11	70.92000 +1.36	71.19	68.79	69.43	165,248
10 Nov 11	69.56000 -0.41	70.37	67.60	68.30	196,891
09 Nov 11	69.97000 -0.03	71.72	69.00	71.72	255,856
08 Nov 11	70.00000 +0.24	72.90	69.90	70.01	231,147
07 Nov 11	69.76000 +1.45	71.46	68.10	68.31	349,228
04 Nov 11	68.31000 -0.69	70.55	67.65	70.30	274,755
03 Nov 11	69.00000 +1.40	71.40	66.30	66.79	397,427
02 Nov 11	67.60000 -1.35	69.86	66.66	69.30	445,968
01 Nov 11	68.95000 -4.16	71.03	67.93	69.61	488,996
31 Oct 11	73.11000 -2.89	76.92	73.11	75.05	487,175
28 Oct 11	76.00000 -8.27	84.31	75.90	82.19	967,981
27 Oct 11	84.27000 +5.07	85.10	80.78	82.90	393,739
26 Oct 11	79.20000 -0.05	81.55	77.94	79.10	313,204
25 Oct 11	79.25000 +0.85	82.18	78.01	78.01	392,689
24 Oct 11	78.40000 +1.58	78.71	76.25	77.42	281,953
21 Oct 11	76.82000 +4.40	76.82	71.75	73.20	293,852
20 Oct 11	72.42000 -3.46	76.36	72.36	75.40	470,146
19 Oct 11	75.88000 -2.78	81.50	75.00	80.01	437,990
18 Oct 11	78.66000 +1.08	79.10	76.12	76.72	314,552
17 Oct 11	77.58000 +1.57	83.18	76.26	79.10	526,615
14 Oct 11	76.01000 +2.41	81.40	73.39	74.05	761,121
13 Oct 11	73.60000 +0.80	75.00	71.87	72.80	377,206
12 Oct 11	72.80000 -0.84	73.55	70.35	71.80	605,680
11 Oct 11	73.64000 -3.21	76.90	72.92	75.88	383,140
10 Oct 11	76.85000 +2.58	76.92	72.11	74.78	273,394
07 Oct 11	74.27000 +0.37	76.75	72.90	74.64	367,862
06 Oct 11	73.90000 +3.83	74.50	70.70	71.05	396,074
05 Oct 11	70.07000 +3.17	70.55	68.50	68.70	352,047
04 Oct 11	66.90000 -0.10	66.90	61.56	65.61	408,556
03 Oct 11	67.00000 -0.25	68.35	64.69	66.51	329,167
30 Sep 11	67.25000 -5.42	72.25	66.78	72.25	469,085
29 Sep 11	72.67000 +0.99	74.10	70.40	71.39	340,749
28 Sep 11	71.68000 -6.42	76.88	71.15	76.30	572,762
27 Sep 11	78.10000 +3.52	78.44	74.73	77.01	551,704
26 Sep 11	74.58000 +2.47	75.59	71.01	71.01	466,521
23 Sep 11	72.11000 +2.02	72.67	68.04	71.44	538,119
22 Sep 11	70.09000 -5.02	73.89	68.33	73.65	721,719
21 Sep 11	75.11000 -6.92	81.68	74.62	81.53	841,655
20 Sep 11	82.03000 -0.43	85.38	82.00	82.10	478,762
19 Sep 11	82.46000 -7.04	88.28	81.79	88.04	503,312
16 Sep 11	89.50000 -2.50	93.00	89.42	93.00	398,357
15 Sep 11	92.00000 +2.95	92.87	89.50	90.79	378,895
14 Sep 11	89.05000 +3.64	89.76	83.75	84.60	374,269
13 Sep 11	85.41000 +1.14	86.84	82.00	86.20	327,479
12 Sep 11	84.27000 -3.70	86.62	83.35	86.54	304,163
09 Sep 11	87.97000 -4.69	91.80	87.50	91.80	524,196
08 Sep 11	92.66000 +3.40	93.43	89.75	91.32	429,108
07 Sep 11	89.26000 +5.57	89.65	84.49	86.50	385,810
06 Sep 11	83.69000 -2.03	87.90	82.86	86.01	480,801
05 Sep 11	85.72000 -6.78	90.65	84.00	90.65	415,897
02 Sep 11	92.50000 -5.55	97.02	92.22	97.01	303,266
01 Sep 11	98.05000 -3.35	102.50	97.00	102.00	224,022
31 Aug 11	101.40000 +5.02	101.90	96.00	97.00	357,367
30 Aug 11	96.38000 -2.04	99.83	95.88	99.80	236,033
29 Aug 11	98.42000 +2.89	98.70	96.64	98.27	120,726
26 Aug 11	95.53000 -0.85	96.73	92.20	96.73	294,154
25 Aug 11	96.38000 -2.34	101.85	95.01	100.55	257,835
24 Aug 11	98.72000 +3.19	99.46	95.65	96.90	244,511
23 Aug 11	95.53000 +3.18	99.50	94.16	97.35	273,278
22 Aug 11	92.35000 +0.00	93.88	89.60	91.19	462,610
19 Aug 11	92.35000 -1.86	95.47	90.10	94.00	381,920
18 Aug 11	94.21000 -7.99	101.70	92.56	101.70	494,951
17 Aug 11	102.20000 -3.85	106.70	100.70	105.80	259,213
16 Aug 11	106.05000 -3.15	108.40	103.50	108.30	193,580
15 Aug 11	109.20000 +2.25	110.70	106.10	109.30	202,857
12 Aug 11	106.95000 +3.60	108.00	101.50	104.75	265,150
11 Aug 11	103.35000 +4.15	104.75	97.55	102.15	469,845
10 Aug 11	99.20000 -9.25	114.85	99.10	114.80	635,271
09 Aug 11	108.45000 +9.16	112.35	95.87	100.05	812,916
08 Aug 11	99.29000 -5.86	106.60	98.55	103.00	470,094
05 Aug 11	105.15000 -1.50	111.50	100.00	100.75	666,211
04 Aug 11	106.65000 -5.05	115.00	105.00	114.00	662,678
03 Aug 11	111.70000 -4.75	115.50	110.20	114.80	580,330
02 Aug 11	116.45000 -13.65	125.00	109.10	124.35	1,329,972
01 Aug 11	130.10001 -2.10	135.55	129.60	135.10	128,061
29 Jul 11	132.20000 -0.30	133.45	129.05	131.75	228,504
28 Jul 11	132.50000 -5.25	136.45	131.50	136.00	188,649
27 Jul 11	137.75000 -0.50	138.50	136.55	138.50	116,305
26 Jul 11	138.25000 -1.95	141.50	137.25	141.50	103,911
25 Jul 11	140.20000 +0.75	141.10	138.00	138.50	103,818
22 Jul 11	139.45000 -1.50	142.00	138.15	140.00	193,370
21 Jul 11	140.95000 +5.90	141.70	135.10	136.05	275,572
20 Jul 11	135.05000 +0.30	137.70	134.05	136.40	171,125
19 Jul 11	134.75000 +2.15	135.75	132.85	133.60	215,940
18 Jul 11	132.60001 -1.95	135.90	132.00	134.25	168,846
15 Jul 11	134.55000 -1.35	137.00	132.15	134.55	371,988
14 Jul 11	135.89999 -7.45	143.25	135.35	142.45	418,300
13 Jul 11	143.35001 +1.35	145.50	141.50	142.00	230,263
12 Jul 11	142.00000 -3.05	143.95	139.80	143.00	362,005
11 Jul 11	145.05000 -5.90	149.85	144.20	149.85	248,711
08 Jul 11	150.95000 -0.10	156.55	150.55	151.70	265,939
07 Jul 11	151.05000 +0.50	151.95	149.80	150.50	178,399
06 Jul 11	150.55000 +2.50	150.55	147.10	147.95	162,983
05 Jul 11	148.05000 -1.65	151.35	148.05	150.05	198,180
04 Jul 11	149.70000 +2.25	150.25	145.55	148.55	167,452
01 Jul 11	147.45000 -1.65	150.15	147.30	149.70	195,751
30 Jun 11	149.10001 +0.05	150.00	147.80	149.30	180,715
29 Jun 11	149.05000 +4.30	150.60	147.00	147.90	208,310
28 Jun 11	144.75000 +2.15	145.75	142.70	144.00	95,276
27 Jun 11	142.60001 -0.95	145.25	141.30	143.50	169,692
24 Jun 11	143.55000 -0.40	146.50	143.20	146.00	140,034
23 Jun 11	143.95000 -4.45	148.10	143.10	147.05	146,441
22 Jun 11	148.39999 -0.10	150.80	146.85	148.10	198,895
21 Jun 11	148.50000 +1.70	149.95	146.00	148.00	180,741
20 Jun 11	146.80000 -1.30	147.95	145.00	145.90	188,177
17 Jun 11	148.10001 +2.25	149.55	142.95	146.00	331,042
16 Jun 11	145.85001 +0.45	146.60	142.80	145.00	273,948
15 Jun 11	145.39999 -3.35	149.50	145.30	149.00	177,396
14 Jun 11	148.75000 +2.55	149.80	147.05	148.30	141,795
13 Jun 11	146.20000 -0.15	147.20	145.30	145.90	55,572
10 Jun 11	146.35001 -3.55	151.80	145.20	151.80	212,045
09 Jun 11	149.89999 +3.15	150.60	145.95	146.50	157,879
08 Jun 11	146.75000 -2.70	149.50	145.75	149.50	180,104
07 Jun 11	149.45000 -0.40	151.55	149.25	149.85	115,107
06 Jun 11	149.85001 +0.50	151.05	148.75	149.50	128,568
03 Jun 11	149.35001 -2.75	153.65	147.90	153.65	209,420
02 Jun 11	152.10001 -1.05	153.75	150.45	151.30	134,116
01 Jun 11	153.14999 -1.85	158.20	152.90	155.00	273,965
31 May 11	155.00000 +5.00	156.90	151.05	151.35	383,212
30 May 11	150.00000 +1.20	151.70	149.50	149.60	152,906
27 May 11	148.80000 +5.95	150.00	144.55	144.60	417,504
26 May 11	142.85001 -1.70	145.95	141.65	145.10	529,137
25 May 11	144.55000 -5.25	149.35	143.30	147.90	334,019
24 May 11	149.80000 +2.75	151.85	147.40	147.90	202,787
23 May 11	147.05000 -2.40	149.00	145.55	148.30	234,289
20 May 11	149.45000 -3.45	153.40	147.65	153.20	368,768
19 May 11	152.89999 -6.50	158.30	152.50	157.20	319,727
18 May 11	159.39999 +3.90	161.00	154.85	156.95	791,832
17 May 11	155.50000 -9.70	165.45	155.00	165.45	1,083,303
16 May 11	165.20000 -1.45	166.25	162.80	166.25	162,982
13 May 11	166.64999 -0.70	169.25	166.00	167.75	131,172
12 May 11	167.35001 -2.75	169.50	164.90	168.90	160,298
11 May 11	170.10001 +1.40	171.00	168.00	169.95	168,951
10 May 11	168.70000 +0.05	170.50	167.15	169.95	114,119
09 May 11	168.64999 -0.35	171.65	167.40	168.85	98,923
06 May 11	169.00000 +1.50	171.00	166.30	170.50	183,889
05 May 11	167.50000 +0.00	168.15	164.45	164.75	193,416
04 May 11	167.50000 -5.30	173.90	164.20	173.90	363,338
03 May 11	172.80000 +6.00	174.30	170.05	171.00	328,157
02 May 11	166.80000 -0.50	169.90	166.80	168.60	61,454
29 Apr 11	167.30000 +0.85	169.70	165.90	166.50	121,993
28 Apr 11	166.45000 +1.10	167.05	165.45	166.00	110,080
27 Apr 11	165.35001 +0.90	166.10	164.10	165.30	80,406
26 Apr 11	164.45000 +2.95	165.50	160.70	162.10	136,806
21 Apr 11	161.50000 +0.90	162.25	157.25	158.90	161,427
20 Apr 11	160.60001 +1.50	162.60	159.75	162.50	183,164
19 Apr 11	159.10001 +3.35	163.00	159.05	160.20	203,652
18 Apr 11	155.75000 -2.90	159.50	154.40	159.20	121,099
15 Apr 11	158.64999 -0.40	160.75	157.55	159.70	113,125
14 Apr 11	159.05000 -3.15	161.35	156.95	159.45	217,408
13 Apr 11	162.20000 -0.70	164.20	161.45	164.00	173,588
12 Apr 11	162.89999 -3.70	166.25	162.60	165.10	103,301
11 Apr 11	166.60001 -0.10	167.95	164.65	167.70	118,434
08 Apr 11	166.70000 +0.15	168.75	166.55	166.90	121,739
07 Apr 11	166.55000 +0.35	167.40	165.25	166.85	128,546
06 Apr 11	166.20000 +0.90	167.60	163.20	163.65	168,849
05 Apr 11	165.30000 -2.70	166.50	163.00	166.50	132,264
04 Apr 11	168.00000 +1.85	169.20	163.80	166.65	204,423
01 Apr 11	166.14999 +7.45	167.70	160.00	160.00	332,175
31 Mar 11	158.70000 +0.20	159.75	158.30	159.10	135,452
30 Mar 11	158.50000 +0.00	160.20	157.50	159.60	167,351
29 Mar 11	158.50000 -2.20	163.00	154.10	161.15	349,737
28 Mar 11	160.70000 +1.85	161.50	159.15	160.20	168,179
25 Mar 11	158.85001 -0.15	160.45	157.55	158.80	140,934
24 Mar 11	159.00000 +0.00	161.80	157.80	159.40	180,158
23 Mar 11	159.00000 +3.85	159.20	154.30	155.00	181,081
22 Mar 11	155.14999 +0.75	155.90	153.30	155.90	196,874
21 Mar 11	154.39999 +4.45	155.95	149.90	150.40	215,870
18 Mar 11	149.95000 -0.05	151.50	147.65	151.00	352,010
17 Mar 11	150.00000 +9.50	150.10	141.00	141.50	524,889
16 Mar 11	140.50000 -6.40	147.00	138.50	147.00	617,331
15 Mar 11	146.89999 +3.05	148.20	141.55	147.00	690,057
14 Mar 11	143.85001 +9.85	147.80	135.00	135.00	745,335
11 Mar 11	134.00000 +1.70	135.55	131.50	132.05	192,714
10 Mar 11	132.30000 -5.70	137.45	131.70	135.65	167,086
09 Mar 11	138.00000 -0.40	140.90	137.35	139.00	136,253
08 Mar 11	138.39999 +3.95	140.05	136.50	137.70	192,054
07 Mar 11	134.45000 -1.35	136.80	134.25	134.90	66,750
04 Mar 11	135.80000 +0.05	137.95	135.00	136.75	95,207
03 Mar 11	135.75000 +2.65	137.00	132.85	133.75	165,806
02 Mar 11	133.10001 -2.05	134.00	131.65	133.80	149,352
01 Mar 11	135.14999 +1.45	137.00	133.55	134.70	112,337
28 Feb 11	133.70000 -0.10	133.90	132.10	133.70	117,180
25 Feb 11	133.80000 +2.40	135.25	131.40	131.95	87,549
24 Feb 11	131.39999 -1.90	133.65	130.40	132.25	109,651
23 Feb 11	133.30000 -0.95	133.90	131.80	133.30	143,880
22 Feb 11	134.25000 -0.75	134.95	131.45	133.75	138,899
21 Feb 11	135.00000 -4.15	139.05	134.70	139.00	119,424
18 Feb 11	139.14999 -0.15	140.20	138.45	140.00	98,972
17 Feb 11	139.30000 +1.45	139.30	137.05	138.50	115,309
16 Feb 11	137.85001 -1.15	139.10	137.00	139.00	86,564
15 Feb 11	139.00000 -1.40	141.10	138.60	140.30	83,895
14 Feb 11	140.39999 +1.25	140.50	138.65	140.50	51,259
11 Feb 11	139.14999 -0.15	139.95	137.70	138.95	77,212
10 Feb 11	139.30000 -1.65	140.60	137.50	140.55	107,011
09 Feb 11	140.95000 +2.00	141.65	138.60	139.40	134,327
08 Feb 11	138.95000 +0.95	139.90	137.05	137.90	134,795
07 Feb 11	138.00000 +3.80	139.05	134.55	134.55	190,413
04 Feb 11	134.20000 +0.55	135.20	133.70	133.70	90,404
03 Feb 11	133.64999 -1.40	135.95	133.55	135.00	127,385
02 Feb 11	135.05000 +1.40	135.10	133.70	135.00	125,621
01 Feb 11	133.64999 +1.65	134.60	132.25	133.00	187,712
31 Jan 11	132.00000 -1.50	135.15	128.90	132.00	181,637
28 Jan 11	133.50000 +3.20	135.75	130.40	131.20	194,189
27 Jan 11	130.30000 -0.35	132.70	130.30	131.80	115,959
26 Jan 11	130.64999 +4.80	132.45	125.70	125.85	203,269
25 Jan 11	125.85000 +0.00	127.65	124.55	127.15	180,250
24 Jan 11	125.85000 -1.80	129.40	124.00	128.75	171,098
21 Jan 11	127.65000 +0.30	128.70	125.55	126.70	127,244
20 Jan 11	127.35000 -3.15	130.35	126.55	130.00	178,904
19 Jan 11	130.50000 -1.00	131.90	130.50	131.50	122,249
18 Jan 11	131.50000 +0.55	132.40	130.40	132.00	111,196
17 Jan 11	130.95000 -0.25	132.15	130.50	131.10	78,963
14 Jan 11	131.20000 -2.80	133.65	130.90	133.65	141,916
13 Jan 11	134.00000 -0.35	135.50	132.85	135.10	82,893
12 Jan 11	134.35001 +2.30	134.80	132.70	133.30	102,658
11 Jan 11	132.05000 +4.55	133.30	128.20	129.15	159,422
10 Jan 11	127.50000 -2.10	129.95	125.25	129.70	218,825
07 Jan 11	129.60001 -2.00	132.00	129.30	131.90	114,100
06 Jan 11	131.60001 -0.85	133.45	131.10	133.25	80,167
05 Jan 11	132.45000 -4.55	137.70	131.55	137.45	179,850
04 Jan 11	137.00000 +4.30	138.05	132.40	133.50	197,259
03 Jan 11	132.70000 +2.10	133.85	131.70	132.30	92,642
30 Dec 10	130.60001 +0.60	131.85	129.40	130.75	55,508
29 Dec 10	130.00000 -0.55	131.00	130.00	131.00	54,426
28 Dec 10	130.55000 +0.10	131.40	129.60	131.40	42,776
27 Dec 10	130.45000 -0.35	131.30	129.50	131.30	43,427
23 Dec 10	130.80000 +0.10	131.30	130.00	130.70	97,842
22 Dec 10	130.70000 +0.25	132.45	129.75	131.25	184,958
21 Dec 10	130.45000 +0.80	131.80	129.50	130.35	182,527
20 Dec 10	129.64999 -0.05	131.85	129.00	130.30	175,988
17 Dec 10	129.70000 -4.95	134.85	129.70	134.10	333,290
16 Dec 10	134.64999 +1.00	134.85	133.05	133.05	66,076
15 Dec 10	133.64999 -1.50	135.00	132.85	135.00	76,768
14 Dec 10	135.14999 -0.60	135.45	134.15	135.45	79,535
13 Dec 10	135.75000 +0.30	136.40	135.20	136.30	59,096
10 Dec 10	135.45000 +1.90	136.65	133.30	133.55	76,577
09 Dec 10	133.55000 -2.75	137.75	131.90	137.75	129,367
08 Dec 10	136.30000 -2.65	139.30	135.60	139.30	97,647
07 Dec 10	138.95000 -1.65	141.40	138.75	141.00	98,551
06 Dec 10	140.60001 +0.50	141.60	139.85	141.60	66,894
03 Dec 10	140.10001 +1.40	141.25	138.70	139.10	107,421
02 Dec 10	138.70000 +3.95	140.00	135.10	136.00	215,208
01 Dec 10	134.75000 +2.75	134.80	132.55	133.00	220,049
30 Nov 10	132.00000 -0.75	134.00	131.95	133.70	140,606
29 Nov 10	132.75000 -0.75	139.00	132.40	134.85	217,756
26 Nov 10	133.50000 -2.45	134.80	132.10	134.80	135,994
25 Nov 10	135.95000 +3.00	136.00	133.05	133.50	86,003
24 Nov 10	132.95000 +1.80	133.30	130.40	132.90	85,761
23 Nov 10	131.14999 -1.50	134.30	130.80	132.45	123,750
22 Nov 10	132.64999 -1.00	135.40	132.00	134.30	95,826
19 Nov 10	133.64999 -0.95	136.25	132.80	136.25	117,032
18 Nov 10	134.60001 +5.60	134.60	129.65	130.30	216,607
17 Nov 10	129.00000 -3.75	133.90	128.75	132.55	249,413
16 Nov 10	132.75000 -3.70	136.05	132.70	136.00	136,979
15 Nov 10	136.45000 +0.40	137.15	134.80	135.80	148,543
12 Nov 10	136.05000 -3.20	140.40	135.20	138.10	224,406
11 Nov 10	139.25000 -0.85	141.50	138.10	141.50	104,052
10 Nov 10	140.10001 -1.95	142.55	139.50	142.55	82,380
09 Nov 10	142.05000 -2.05	145.10	141.55	143.95	144,388
08 Nov 10	144.10001 +1.05	144.40	142.25	143.95	113,956
05 Nov 10	143.05000 +4.35	143.30	139.50	139.50	236,057
04 Nov 10	138.70000 -1.30	144.00	137.95	144.00	315,669
03 Nov 10	140.00000 -4.55	144.00	139.40	144.00	236,254
02 Nov 10	144.55000 -3.00	147.15	143.70	145.35	156,197
01 Nov 10	147.55000 -0.70	150.35	147.35	148.75	80,391
29 Oct 10	148.25000 +0.45	148.65	146.75	148.20	68,533
28 Oct 10	147.80000 -0.20	149.50	147.30	148.05	84,695
27 Oct 10	148.00000 +1.20	150.25	146.50	147.00	159,697
26 Oct 10	146.80000 -1.70	149.15	146.70	148.05	96,978
25 Oct 10	148.50000 +1.05	150.45	147.65	148.00	126,203
22 Oct 10	147.45000 +0.90	147.65	144.45	145.00	115,014
21 Oct 10	146.55000 -1.00	147.10	143.20	144.50	266,026
20 Oct 10	147.55000 +0.80	147.70	145.95	146.00	103,014
19 Oct 10	146.75000 -0.95	148.00	145.60	148.00	132,392
18 Oct 10	147.70000 -1.95	149.00	145.05	148.00	248,993
15 Oct 10	149.64999 +1.20	150.75	147.85	149.50	149,774
14 Oct 10	148.45000 +0.80	149.25	146.65	148.95	100,781
13 Oct 10	147.64999 +2.50	150.05	146.10	146.45	144,599
12 Oct 10	145.14999 +0.30	145.95	142.75	144.10	115,371
11 Oct 10	144.85001 +0.50	146.50	144.35	145.00	131,105
08 Oct 10	144.35001 +4.05	144.95	140.30	140.80	176,727
07 Oct 10	140.30000 -1.20	141.60	139.60	140.70	107,597
06 Oct 10	141.50000 +2.65	141.80	138.90	139.10	139,720
05 Oct 10	138.85001 +2.05	139.30	135.10	136.50	109,471
04 Oct 10	136.80000 +0.80	137.00	134.80	136.60	85,368
01 Oct 10	136.00000 +0.65	137.55	135.20	135.20	83,214
30 Sep 10	135.35001 +0.30	136.70	134.15	135.30	145,673
29 Sep 10	135.05000 -0.50	137.95	134.30	136.50	135,139
28 Sep 10	135.55000 +1.30	136.60	132.10	134.35	74,941
27 Sep 10	134.25000 -0.30	136.60	133.80	134.95	114,379
24 Sep 10	134.55000 +2.10	134.95	132.50	133.20	126,620
23 Sep 10	132.45000 -2.20	136.00	130.30	136.00	184,765
22 Sep 10	134.64999 -0.90	137.45	133.40	136.00	176,562
21 Sep 10	135.55000 +1.20	137.45	134.20	134.60	173,098
20 Sep 10	134.35001 +0.65	134.75	133.50	134.00	48,920
17 Sep 10	133.70000 +0.15	136.45	132.95	134.00	159,079
16 Sep 10	133.55000 -0.45	134.45	132.80	134.40	92,794
15 Sep 10	134.00000 -0.80	135.00	132.65	134.25	113,675
14 Sep 10	134.80000 +1.85	135.00	133.15	133.55	136,265
13 Sep 10	132.95000 +2.70	133.50	130.85	131.00	104,540
10 Sep 10	130.25000 -0.75	131.55	128.85	130.00	110,076
09 Sep 10	131.00000 +6.65	131.00	124.30	125.30	227,718
08 Sep 10	124.35000 +0.10	125.20	121.50	122.70	99,615
07 Sep 10	124.25000 +0.15	124.70	123.10	123.75	66,556
06 Sep 10	124.10000 -0.40	125.35	123.00	124.65	56,354
03 Sep 10	124.50000 +0.40	126.00	122.45	123.80	137,671
02 Sep 10	124.10000 +0.75	125.00	123.05	123.45	108,646
01 Sep 10	123.35000 +3.65	124.00	119.00	121.20	129,827
31 Aug 10	119.70000 +0.50	120.10	116.10	117.70	157,176
30 Aug 10	119.20000 -1.20	122.45	118.60	121.80	41,810
27 Aug 10	120.40000 +2.50	120.40	117.10	118.40	139,106
26 Aug 10	117.90000 +2.35	118.40	116.70	117.85	103,858
25 Aug 10	115.55000 -2.90	119.50	115.05	118.00	131,801
24 Aug 10	118.45000 -3.20	120.60	117.05	120.60	251,222
23 Aug 10	121.65000 -1.85	124.50	121.00	124.45	129,485
20 Aug 10	123.50000 -1.40	125.60	122.60	124.55	125,376
19 Aug 10	124.90000 -2.10	127.40	124.45	127.15	159,057
18 Aug 10	127.00000 -1.20	128.00	126.00	128.00	92,376
17 Aug 10	128.20000 +3.45	128.70	125.00	125.00	83,446
16 Aug 10	124.75000 -0.55	126.75	123.20	126.15	66,125
13 Aug 10	125.30000 +1.75	127.00	123.75	125.15	135,544
12 Aug 10	123.55000 -0.40	124.50	122.50	123.80	136,005
11 Aug 10	123.95000 -3.70	126.30	122.75	125.90	175,190
10 Aug 10	127.65000 -2.10	129.75	127.00	129.65	80,669
09 Aug 10	129.75000 +0.85	131.25	128.80	130.75	91,642
06 Aug 10	128.89999 -0.10	131.00	128.60	130.20	151,638
05 Aug 10	129.00000 -0.05	130.20	128.80	129.35	96,741
04 Aug 10	129.05000 -0.05	129.85	127.70	129.60	107,593
03 Aug 10	129.10001 +0.65	129.70	128.00	128.50	138,931
02 Aug 10	128.45000 +5.30	128.80	124.10	125.00	176,725
30 Jul 10	123.15000 -4.40	129.90	122.10	129.90	483,064
29 Jul 10	127.55000 -7.05	136.50	127.55	136.15	310,649
28 Jul 10	134.60001 +0.90	137.30	133.20	135.30	183,158
27 Jul 10	133.70000 +1.35	134.90	132.85	132.95	113,524
26 Jul 10	132.35001 +0.15	133.20	131.25	132.65	83,269
23 Jul 10	132.20000 +0.45	134.00	131.05	132.00	184,852
22 Jul 10	131.75000 +5.25	131.75	125.70	126.70	206,457
21 Jul 10	126.50000 +2.45	128.00	124.65	124.65	107,515
20 Jul 10	124.05000 -0.30	126.10	122.50	125.95	117,249
19 Jul 10	124.35000 +0.60	126.00	122.85	123.00	122,814
16 Jul 10	123.75000 -2.75	128.00	123.70	126.95	224,172
15 Jul 10	126.50000 -3.45	129.95	126.05	129.95	191,366
14 Jul 10	129.95000 +0.15	131.80	128.70	130.00	124,592
13 Jul 10	129.80000 +2.75	130.00	126.70	126.70	165,406
12 Jul 10	127.05000 -0.45	128.00	126.85	127.90	121,733
09 Jul 10	127.50000 +1.70	128.95	127.00	127.10	241,247
08 Jul 10	125.80000 -2.90	129.70	125.35	129.00	215,705
07 Jul 10	128.70000 +1.70	129.10	123.85	125.50	272,765
06 Jul 10	127.00000 +7.50	128.50	120.60	121.00	294,474
05 Jul 10	119.50000 +0.00	120.85	118.30	120.55	69,646
02 Jul 10	119.50000 +1.55	121.75	118.20	118.20	142,240
01 Jul 10	117.95000 -1.60	122.20	116.85	118.50	259,849
30 Jun 10	119.55000 +0.95	120.90	117.40	119.00	213,530
29 Jun 10	118.60000 -6.05	121.85	118.00	120.25	267,132
28 Jun 10	124.65000 +5.80	124.65	119.45	120.40	238,393
25 Jun 10	118.85000 -0.10	120.15	117.15	117.95	201,037
24 Jun 10	118.95000 -2.70	122.15	118.50	122.15	228,470
23 Jun 10	121.65000 +0.30	122.50	118.80	120.00	214,105
22 Jun 10	121.35000 -1.20	122.10	119.50	121.80	191,618
21 Jun 10	122.55000 +2.85	123.90	120.80	123.50	290,022
18 Jun 10	119.70000 +2.15	120.15	117.55	117.55	263,124
17 Jun 10	117.55000 -0.15	119.30	115.70	117.50	209,984
16 Jun 10	117.70000 +1.35	118.20	116.65	117.90	241,152
15 Jun 10	116.35000 +2.55	116.90	113.25	113.30	192,617
14 Jun 10	113.80000 +1.95	113.80	112.25	113.00	174,155
11 Jun 10	111.85000 +2.50	112.20	108.95	109.35	280,796
10 Jun 10	109.35000 +3.50	109.95	104.90	104.90	255,854
09 Jun 10	105.85000 +2.55	106.00	103.50	103.50	167,691
08 Jun 10	103.30000 -1.65	105.75	101.90	105.50	207,808
07 Jun 10	104.95000 -0.40	106.70	102.85	103.50	167,992
04 Jun 10	105.35000 -1.60	108.80	104.40	107.50	267,952
03 Jun 10	106.95000 +3.20	107.20	104.45	105.65	241,317
02 Jun 10	103.75000 +0.85	103.90	101.35	102.35	211,909
01 Jun 10	102.90000 +0.80	104.00	98.58	101.50	273,504
31 May 10	102.10000 +0.85	102.60	100.80	101.25	52,841
28 May 10	101.25000 -0.90	103.50	101.20	103.30	149,260
27 May 10	102.15000 +4.56	102.45	98.95	99.55	240,851
26 May 10	97.59000 +3.41	99.46	95.68	96.00	241,319
25 May 10	94.18000 -5.01	96.87	93.62	96.53	317,209
24 May 10	99.19000 -1.16	100.75	97.00	100.45	123,152
21 May 10	100.35000 +0.55	100.80	95.30	98.35	462,981
20 May 10	99.80000 -3.55	104.75	98.24	104.40	244,716
19 May 10	103.35000 -4.75	107.80	103.00	106.95	189,885
18 May 10	108.10000 +1.40	109.15	106.35	109.00	131,082
17 May 10	106.70000 +0.30	108.70	104.70	105.75	126,886
14 May 10	106.40000 -4.30	110.55	105.60	110.45	170,378
13 May 10	110.70000 +1.05	112.15	109.65	110.20	116,537
12 May 10	109.65000 +3.60	110.20	105.05	105.60	170,945
11 May 10	106.05000 -2.45	107.65	105.15	107.00	211,756
10 May 10	108.50000 +7.90	109.00	105.80	107.30	268,266
07 May 10	100.60000 -3.40	103.40	99.06	99.86	294,870
06 May 10	104.00000 +2.30	105.90	99.80	100.15	389,648
05 May 10	101.70000 -5.60	107.95	100.55	107.25	525,723
04 May 10	107.30000 -5.70	113.50	107.10	113.10	298,645
03 May 10	113.00000 +2.40	113.55	109.90	111.45	102,109
30 Apr 10	110.60000 -1.45	113.35	109.35	112.25	171,411
29 Apr 10	112.05000 +2.30	112.25	108.30	111.55	181,174
28 Apr 10	109.75000 -2.20	112.05	105.85	108.80	265,189
27 Apr 10	111.95000 -2.25	116.00	111.95	114.00	288,979
26 Apr 10	114.20000 +3.55	114.30	111.55	111.70	176,148
23 Apr 10	110.65000 +2.60	110.95	108.20	108.70	139,189
22 Apr 10	108.05000 -1.55	111.05	107.00	109.70	166,588
21 Apr 10	109.60000 +1.20	110.65	108.25	109.10	173,804
20 Apr 10	108.40000 +1.60	108.50	106.70	107.65	115,752
19 Apr 10	106.80000 -2.35	107.65	103.40	107.05	176,693
16 Apr 10	109.15000 -1.75	110.80	108.55	110.15	207,663
15 Apr 10	110.90000 -0.30	111.45	109.60	111.25	100,746
14 Apr 10	111.20000 +1.05	111.50	110.25	111.00	201,316
13 Apr 10	110.15000 -0.15	111.00	109.45	110.00	158,074
12 Apr 10	110.30000 +0.55	111.00	109.55	110.95	119,784
09 Apr 10	109.75000 +2.25	109.90	108.25	108.80	169,007
08 Apr 10	107.50000 -3.50	110.50	106.75	110.30	331,684
07 Apr 10	111.00000 -1.70	113.10	109.75	112.70	284,340
06 Apr 10	112.70000 +0.70	112.70	111.60	112.35	165,261
01 Apr 10	112.00000 +1.60	112.50	110.85	111.15	170,195
31 Mar 10	110.40000 +1.00	111.00	108.95	109.85	277,688
30 Mar 10	109.40000 +2.90	110.00	107.00	107.30	313,939
29 Mar 10	106.50000 -0.65	107.90	106.05	107.90	124,464
26 Mar 10	107.15000 +0.75	107.50	105.50	106.85	141,865
25 Mar 10	106.40000 +0.80	107.20	105.00	105.75	215,488
24 Mar 10	105.60000 +2.10	107.20	104.00	104.50	373,699
23 Mar 10	103.50000 +3.70	103.50	99.88	99.88	221,608
22 Mar 10	99.80000 +0.41	99.83	97.75	99.69	198,569
19 Mar 10	99.39000 -1.56	101.90	98.54	101.35	296,203
18 Mar 10	100.95000 -0.45	102.40	100.65	101.35	202,318
17 Mar 10	101.40000 +2.35	101.60	99.63	100.10	154,819
16 Mar 10	99.05000 +1.26	99.30	98.05	98.05	171,514
15 Mar 10	97.79000 -1.18	99.23	97.79	98.50	140,401
12 Mar 10	98.97000 +0.60	99.92	98.17	98.48	245,641
11 Mar 10	98.37000 -0.88	100.45	98.31	99.25	207,103
10 Mar 10	99.25000 +2.29	99.95	96.67	97.26	203,910
09 Mar 10	96.96000 +0.71	97.70	96.68	96.68	164,420
08 Mar 10	96.25000 +1.25	96.90	95.25	95.60	186,534
05 Mar 10	95.00000 +0.58	95.40	94.38	94.63	166,300
04 Mar 10	94.42000 -0.39	95.80	93.52	93.53	228,140
03 Mar 10	94.81000 +3.84	95.27	89.92	91.30	359,256
02 Mar 10	90.97000 +0.84	91.99	90.00	90.64	168,355
01 Mar 10	90.13000 +2.09	91.08	88.80	89.49	240,850
26 Feb 10	88.04000 +0.57	89.75	86.55	88.47	254,193
25 Feb 10	87.47000 -2.93	89.50	84.80	89.50	1,025,857
24 Feb 10	90.40000 -3.90	94.33	89.48	94.15	320,599
23 Feb 10	94.30000 -1.34	96.68	93.51	96.02	234,284
22 Feb 10	95.64000 +0.26	96.38	94.83	96.19	130,012
19 Feb 10	95.38000 -0.53	95.63	92.91	94.83	173,040
18 Feb 10	95.91000 -0.25	96.00	94.39	95.98	171,676
17 Feb 10	96.16000 +2.00	97.30	95.00	95.77	369,287
16 Feb 10	94.16000 +2.03	94.24	92.50	92.50	245,431
15 Feb 10	92.13000 +2.05	92.60	90.28	91.18	163,450
12 Feb 10	90.08000 -0.55	92.04	89.63	91.70	227,379
11 Feb 10	90.63000 -1.44	93.88	89.89	93.52	340,131
10 Feb 10	92.07000 -0.45	96.48	91.29	92.81	666,530
09 Feb 10	92.52000 +1.73	93.16	89.42	91.29	383,098
08 Feb 10	90.79000 +0.59	91.78	88.80	91.00	365,256
05 Feb 10	90.20000 -1.52	91.59	89.31	91.48	535,489
04 Feb 10	91.72000 -5.48	98.11	91.50	97.00	453,396
03 Feb 10	97.20000 +1.36	97.48	94.70	96.45	363,265
02 Feb 10	95.84000 -0.88	97.75	93.33	97.66	532,804
01 Feb 10	96.72000 +1.72	96.72	91.60	94.21	380,488
29 Jan 10	95.00000 -2.00	98.79	94.56	97.29	479,265
28 Jan 10	97.00000 -5.75	103.50	97.00	102.70	766,052
27 Jan 10	102.75000 -5.50	103.85	100.90	103.00	836,534
26 Jan 10	108.25000 +2.10	109.10	104.40	104.75	305,097
25 Jan 10	106.15000 +0.45	107.35	102.75	103.05	278,716
22 Jan 10	105.70000 -3.30	110.20	105.10	108.50	305,408
21 Jan 10	109.00000 -1.95	113.50	108.50	112.10	314,237
20 Jan 10	110.95000 -2.80	117.20	110.40	113.85	248,583
19 Jan 10	113.75000 +0.40	114.25	110.90	113.40	180,462
18 Jan 10	113.35000 +0.10	114.45	112.30	113.35	106,134
15 Jan 10	113.25000 -4.25	117.85	112.20	117.25	276,538
14 Jan 10	117.50000 +0.55	119.55	117.00	118.10	120,426
13 Jan 10	116.95000 +0.05	117.85	114.00	116.05	261,852
12 Jan 10	116.90000 -3.15	121.15	114.80	121.00	260,517
11 Jan 10	120.05000 -0.30	122.30	119.55	120.00	149,205
08 Jan 10	120.35000 -1.15	122.00	118.10	122.00	153,062
07 Jan 10	121.50000 -2.90	124.00	121.10	124.00	128,693
06 Jan 10	124.40000 +2.10	124.85	121.90	122.45	166,252
05 Jan 10	122.30000 +0.90	122.35	120.55	122.00	152,456
04 Jan 10	121.40000 -0.72	121.95	119.60	120.65	118,897
30 Dec 09	122.12000 -0.52	122.70	120.63	122.40	39,432
29 Dec 09	122.64000 +2.93	123.25	119.02	120.00	64,604
28 Dec 09	119.71000 +0.00	120.13	119.22	120.00	36,274

Wacker Chemie AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	85.40000 -2.50	87.10	85.15	86.70	62,045
19 Oct 26	87.90000 -0.60	90.00	87.60	88.30	50,660
16 Oct 26	88.50000 +0.05	90.05	87.30	88.85	79,949
15 Oct 26	88.45000 +0.45	89.05	85.80	87.00	73,923
14 Oct 26	88.00000 -0.20	89.85	87.75	88.90	47,561
13 Oct 26	88.20000 +1.00	88.55	87.15	87.50	43,661
12 Oct 26	87.20000 -1.80	89.10	86.80	88.85	47,439
09 Oct 26	89.00000 +1.15	89.55	88.60	88.90	36,555
08 Oct 26	87.85000 -0.65	88.60	87.25	87.40	57,122
07 Oct 26	88.50000 -2.10	91.65	88.45	89.90	34,344
06 Oct 26	90.60000 +1.55	91.05	88.70	90.70	37,983
05 Oct 26	89.05000 +0.15	90.30	87.85	90.30	31,096
02 Oct 26	88.90000 +1.40	89.75	87.15	87.15	39,060
01 Oct 26	87.50000 -2.45	89.95	87.25	89.35	33,891
30 Sep 26	89.95000 +1.90	90.80	88.65	88.70	53,969
29 Sep 26	88.05000 +1.50	90.70	86.85	87.00	70,913
28 Sep 26	86.55000 -0.90	87.90	85.70	87.30	59,788
25 Sep 26	87.45000 +0.35	88.20	86.70	87.05	51,550
24 Sep 26	87.10000 -2.95	90.90	87.10	89.85	46,699
23 Sep 26	90.05000 +1.65	91.20	89.10	89.80	39,196
22 Sep 26	88.40000 +1.05	90.30	87.30	87.30	61,890
21 Sep 26	87.35000 +1.45	88.40	85.85	86.40	30,420
18 Sep 26	85.90000 -0.90	87.30	85.15	86.35	78,096
17 Sep 26	86.80000 -1.85	88.60	85.25	88.45	57,468
16 Sep 26	88.65000 +2.35	89.10	86.95	86.95	45,194
15 Sep 26	86.30000 +0.95	86.70	82.95	85.40	45,156
14 Sep 26	85.35000 -2.40	87.35	85.10	86.35	43,205
11 Sep 26	87.75000 -2.90	90.75	87.65	90.55	58,462
10 Sep 26	90.65000 -1.00	93.10	90.30	93.10	45,769
09 Sep 26	91.65000 -0.45	93.85	91.25	92.00	32,981
08 Sep 26	92.10000 +2.45	92.60	89.20	89.20	40,642
07 Sep 26	89.65000 -2.65	92.05	88.80	91.35	61,651
04 Sep 26	92.30000 -2.50	94.75	88.70	94.75	101,871
03 Sep 26	94.80000 +0.85	95.65	93.50	93.55	46,561
02 Sep 26	93.95000 +0.05	94.45	92.85	93.00	53,641
01 Sep 26	93.90000 +0.05	96.35	92.40	94.25	50,584
31 Aug 26	93.85000 +0.75	95.10	93.25	93.50	82,468
28 Aug 26	93.10000 +2.85	93.65	90.75	91.35	57,590
27 Aug 26	90.25000 +0.45	91.25	89.05	89.95	34,563
26 Aug 26	89.80000 -0.25	91.20	89.50	91.05	20,635
25 Aug 26	90.05000 -3.05	93.40	89.40	93.40	40,891
24 Aug 26	93.10000 +3.70	94.10	88.70	88.80	72,821
21 Aug 26	89.40000 -0.15	91.00	88.85	89.95	32,275
20 Aug 26	89.55000 -2.65	91.80	88.35	91.80	77,825
19 Aug 26	92.20000 +0.60	92.75	91.40	91.80	36,078
18 Aug 26	91.60000 -2.50	93.35	91.40	92.50	33,263
17 Aug 26	94.10000 -0.45	95.25	93.35	95.25	47,109
14 Aug 26	94.55000 +0.80	95.35	92.60	92.60	33,512
13 Aug 26	93.75000 -1.75	95.20	92.65	95.20	44,633
12 Aug 26	95.50000 +1.70	96.25	94.35	94.90	58,853
11 Aug 26	93.80000 +0.90	94.50	92.45	93.45	55,263
10 Aug 26	92.90000 -0.80	95.25	92.65	94.30	59,578
07 Aug 26	93.70000 -2.15	96.70	93.70	95.85	61,246
06 Aug 26	95.85000 +0.80	97.40	94.60	94.85	73,117
05 Aug 26	95.05000 +4.60	97.10	94.15	94.15	96,605
04 Aug 26	90.45000 +0.10	92.15	89.85	90.95	53,414
03 Aug 26	90.35000 +1.85	91.40	88.55	88.55	61,131
31 Jul 26	88.50000 +2.55	91.15	86.10	88.20	78,312
30 Jul 26	85.95000 -0.05	90.35	81.60	81.70	142,302
29 Jul 26	86.00000 +1.55	86.45	84.65	85.00	85,026
28 Jul 26	84.45000 -1.30	85.70	82.30	85.50	64,395
27 Jul 26	85.75000 -2.90	90.10	85.45	89.50	62,704
24 Jul 26	88.65000 -0.65	89.70	87.75	87.75	33,899
23 Jul 26	89.30000 -0.90	92.35	89.25	90.00	41,017
22 Jul 26	90.20000 +3.50	92.05	85.75	85.85	92,033
21 Jul 26	86.70000 -0.55	87.30	84.50	87.20	80,084
20 Jul 26	87.25000 -2.50	89.25	86.30	89.25	47,446
17 Jul 26	89.75000 -1.70	90.05	87.70	88.05	78,230
16 Jul 26	91.45000 -1.00	93.10	90.85	93.10	42,292
15 Jul 26	92.45000 -3.90	96.40	91.90	96.40	56,144
14 Jul 26	96.35000 +1.10	98.10	94.15	94.15	66,458
13 Jul 26	95.25000 +4.00	95.85	90.70	90.70	78,773
10 Jul 26	91.25000 -0.75	92.90	90.40	91.60	54,895
09 Jul 26	92.00000 +4.60	92.00	88.80	89.30	69,931
08 Jul 26	87.40000 -2.35	89.50	87.25	89.50	76,655
07 Jul 26	89.75000 -5.20	95.15	89.75	94.05	85,267
06 Jul 26	94.95000 -0.20	96.35	94.45	94.50	44,258
03 Jul 26	95.15000 +4.35	95.15	89.95	91.10	73,280
02 Jul 26	90.80000 -0.20	91.70	88.60	90.15	51,345
01 Jul 26	91.00000 +0.10	91.20	89.85	89.95	73,183
30 Jun 26	90.90000 +1.75	91.30	89.35	89.65	70,039
29 Jun 26	89.15000 -3.15	92.35	88.65	92.35	47,888
26 Jun 26	92.30000 -0.60	92.30	90.80	91.20	84,745
25 Jun 26	92.90000 -0.40	94.80	92.35	94.65	75,565
24 Jun 26	93.30000 -3.80	98.15	93.10	97.55	62,035
23 Jun 26	97.10000 -2.65	98.60	95.40	97.50	61,165
22 Jun 26	99.75000 +0.65	100.40	98.10	100.00	53,736
19 Jun 26	99.10000 +3.45	99.10	95.30	95.85	115,185
18 Jun 26	95.65000 -1.95	97.65	95.20	96.90	108,996
17 Jun 26	97.60000 +0.40	97.75	94.95	97.30	42,754
16 Jun 26	97.20000 +1.50	98.70	95.05	97.70	75,005
15 Jun 26	95.70000 +1.55	97.40	95.00	96.10	65,556
12 Jun 26	94.15000 +2.15	94.55	92.30	93.45	60,544
11 Jun 26	92.00000 +0.55	93.25	90.35	91.40	99,370
10 Jun 26	91.45000 -2.30	93.90	90.90	93.90	49,393
09 Jun 26	93.75000 -0.50	94.95	93.10	94.35	48,806
08 Jun 26	94.25000 -3.80	97.15	93.40	96.10	78,101
05 Jun 26	98.05000 -5.95	101.10	96.80	98.00	133,850
04 Jun 26	104.00000 -1.60	105.60	103.50	105.10	56,654
03 Jun 26	105.60000 +0.60	105.60	103.40	104.60	55,043
02 Jun 26	105.00000 +4.10	105.00	101.80	101.90	66,484
01 Jun 26	100.90000 +1.60	102.60	98.70	99.10	75,889
29 May 26	99.30000 -0.10	102.40	99.00	99.85	154,920
28 May 26	99.40000 +2.90	99.75	96.45	97.00	67,540
27 May 26	96.50000 -2.05	98.55	94.90	96.95	124,134
26 May 26	98.55000 -2.15	98.70	96.50	98.20	72,085
25 May 26	100.70000 -1.00	102.60	100.00	102.60	37,675
22 May 26	101.70000 +4.45	102.70	96.05	96.75	88,465
21 May 26	97.25000 +0.55	97.25	94.00	96.00	59,487
20 May 26	96.70000 -0.40	98.50	96.00	97.50	67,560
19 May 26	97.10000 -2.35	98.95	95.80	98.65	82,863
18 May 26	99.45000 +0.25	100.40	97.20	98.00	80,431
15 May 26	99.20000 -4.60	104.70	98.30	102.60	86,686
14 May 26	103.80000 +3.80	104.10	100.00	101.00	135,569
13 May 26	100.00000 +3.90	100.00	97.55	98.25	114,045
12 May 26	96.10000 -0.65	97.00	94.75	96.50	132,247
11 May 26	96.75000 +2.45	96.75	94.35	94.50	86,430
08 May 26	94.30000 +0.65	95.55	92.40	93.30	76,933
07 May 26	93.65000 -0.25	94.60	91.95	94.15	93,759
06 May 26	93.90000 -1.90	94.90	90.60	92.60	216,439
05 May 26	95.80000 +0.30	96.25	94.70	95.50	126,011
04 May 26	95.50000 +1.85	98.70	94.55	96.20	124,043
30 Apr 26	93.65000 +2.95	94.00	88.45	88.65	136,577
29 Apr 26	90.70000 -4.95	99.50	89.55	95.75	273,016
28 Apr 26	95.65000 -0.70	97.20	94.60	96.75	118,248
27 Apr 26	96.35000 +0.85	98.00	95.10	95.95	94,666
24 Apr 26	95.50000 -2.15	97.35	94.90	96.80	122,743
23 Apr 26	97.65000 -0.65	99.80	96.85	98.35	153,260
22 Apr 26	98.30000 +4.30	98.95	94.30	94.35	144,745
21 Apr 26	94.00000 -1.00	97.00	93.90	96.00	113,123
20 Apr 26	95.00000 +1.90	95.90	93.50	93.50	119,742
17 Apr 26	93.10000 +0.60	95.30	91.90	92.65	139,249
16 Apr 26	92.50000 +1.55	94.90	91.85	92.00	162,632
15 Apr 26	90.95000 +1.90	91.70	88.90	89.85	99,801
14 Apr 26	89.05000 -1.35	91.45	88.80	90.80	84,044
13 Apr 26	90.40000 -0.80	90.90	88.40	89.00	126,867
10 Apr 26	91.20000 +1.80	92.10	87.70	88.90	99,156
09 Apr 26	89.40000 +0.90	90.40	87.00	89.00	129,096
08 Apr 26	88.50000 +3.35	88.85	84.40	87.50	168,159
07 Apr 26	85.15000 +3.10	86.90	81.20	81.20	144,845
02 Apr 26	82.05000 -1.00	83.40	81.15	81.60	87,460
01 Apr 26	83.05000 -1.05	86.80	82.65	86.00	147,295
31 Mar 26	84.10000 +1.05	85.70	78.00	82.45	141,097
30 Mar 26	83.05000 +2.60	83.10	80.00	80.30	88,602
27 Mar 26	80.45000 -1.05	81.90	79.60	81.50	102,274
26 Mar 26	81.50000 +1.15	81.85	79.30	79.30	135,887
25 Mar 26	80.35000 +3.75	81.90	77.30	78.00	197,822
24 Mar 26	76.60000 +3.75	76.60	72.45	73.50	134,940
23 Mar 26	72.85000 +2.90	75.00	66.50	68.35	146,446
20 Mar 26	69.95000 -0.90	72.65	69.10	70.20	164,091
19 Mar 26	70.85000 -4.10	73.30	70.80	72.80	114,628
18 Mar 26	74.95000 -6.35	81.20	74.50	81.20	143,123
17 Mar 26	81.30000 +2.60	81.40	77.50	78.00	112,390
16 Mar 26	78.70000 -0.60	80.20	78.15	78.50	64,058
13 Mar 26	79.30000 -0.60	81.70	77.95	80.00	189,015
12 Mar 26	79.90000 +6.70	80.00	72.95	73.20	221,946
11 Mar 26	73.20000 +4.50	75.65	70.75	72.90	318,215
10 Mar 26	68.70000 +3.45	69.45	67.50	68.25	179,075
09 Mar 26	65.25000 -1.00	65.65	62.25	63.00	173,380
06 Mar 26	66.25000 -5.50	72.20	65.25	72.00	272,344
05 Mar 26	71.75000 -2.05	75.40	71.65	73.50	136,057
04 Mar 26	73.80000 +3.85	74.35	69.50	70.10	124,723
03 Mar 26	69.95000 -5.95	73.90	68.90	73.75	207,653
02 Mar 26	75.90000 -4.90	79.30	74.50	79.00	144,107
27 Feb 26	80.80000 -1.15	83.05	80.00	82.65	96,018
26 Feb 26	81.95000 -0.10	84.95	80.00	80.90	128,289
25 Feb 26	82.05000 -0.50	82.55	81.25	82.25	67,116
24 Feb 26	82.55000 +3.20	82.80	80.20	80.95	70,481
23 Feb 26	79.35000 -0.15	79.80	78.50	79.55	41,240
20 Feb 26	79.50000 +1.25	80.35	78.35	79.15	68,117
19 Feb 26	78.25000 -2.75	82.40	78.00	82.40	55,482
18 Feb 26	81.00000 +1.05	81.00	77.85	80.40	73,103
17 Feb 26	79.95000 +0.00	80.95	78.80	80.95	57,076
16 Feb 26	79.95000 -0.65	80.95	78.85	80.15	71,727
13 Feb 26	80.60000 -0.15	80.80	78.95	80.40	106,656
12 Feb 26	80.75000 -3.15	84.35	80.25	84.00	153,905
11 Feb 26	83.90000 +5.15	85.45	82.10	83.50	235,305
10 Feb 26	78.75000 +2.55	80.40	77.45	79.20	192,604
09 Feb 26	76.20000 +1.05	76.25	73.65	75.30	68,466
06 Feb 26	75.15000 -1.75	77.10	74.55	77.00	92,017
05 Feb 26	76.90000 -0.05	77.70	74.70	76.95	162,501
04 Feb 26	76.95000 +7.90	76.95	69.85	69.85	323,891
03 Feb 26	69.05000 -0.05	69.70	68.20	68.60	59,349
02 Feb 26	69.10000 +0.45	69.60	66.40	68.00	65,330
30 Jan 26	68.65000 +1.15	69.00	67.00	67.20	64,321
29 Jan 26	67.50000 -1.35	69.90	67.25	69.50	98,769
28 Jan 26	68.85000 -2.85	74.70	67.50	72.00	189,408
27 Jan 26	71.70000 -2.10	74.20	71.70	74.00	64,814
26 Jan 26	73.80000 +0.85	73.95	71.80	72.35	50,315
23 Jan 26	72.95000 +0.30	73.35	71.80	72.10	103,333
22 Jan 26	72.65000 +2.10	73.50	71.50	71.55	158,167
21 Jan 26	70.55000 +3.70	71.15	66.95	67.45	173,299
20 Jan 26	66.85000 -1.20	67.75	65.65	67.40	105,840
19 Jan 26	68.05000 -2.85	70.00	66.85	70.00	141,730
16 Jan 26	70.90000 -2.50	73.50	70.90	73.40	99,530
15 Jan 26	73.40000 +0.50	74.40	72.55	73.50	70,193
14 Jan 26	72.90000 -0.05	73.55	71.40	73.25	111,258
13 Jan 26	72.95000 +2.55	73.90	70.45	70.70	150,276
12 Jan 26	70.40000 -0.35	71.05	69.65	70.95	47,670
09 Jan 26	70.75000 +1.35	70.85	69.20	69.75	82,781
08 Jan 26	69.40000 -0.30	70.15	67.90	70.15	64,471
07 Jan 26	69.70000 -1.90	71.65	69.35	71.65	66,676
06 Jan 26	71.60000 +1.40	71.60	69.50	69.95	90,703
05 Jan 26	70.20000 -1.25	73.00	69.55	71.80	74,898
02 Jan 26	71.45000 +2.10	71.80	69.65	69.65	88,442
30 Dec 25	69.35000 +0.95	69.35	67.75	68.10	47,772
29 Dec 25	68.40000 +1.80	68.50	66.50	66.50	62,729
23 Dec 25	66.60000 -0.80	68.20	66.60	67.00	70,515
22 Dec 25	67.40000 -0.40	68.20	66.45	67.80	61,710
19 Dec 25	67.80000 -0.35	68.90	67.50	67.80	132,180
18 Dec 25	68.15000 +0.45	68.70	66.30	67.50	107,068
17 Dec 25	67.70000 -1.05	68.70	67.35	68.65	74,996
16 Dec 25	68.75000 +0.25	70.10	67.85	67.90	70,871
15 Dec 25	68.50000 -1.35	70.95	68.15	70.05	78,222
12 Dec 25	69.85000 +2.95	70.25	66.80	66.80	142,846
11 Dec 25	66.90000 +0.40	67.60	65.25	66.55	88,857
10 Dec 25	66.50000 -1.15	68.60	66.50	67.50	96,313
09 Dec 25	67.65000 +1.15	68.00	66.05	66.05	63,152
08 Dec 25	66.50000 -1.10	67.50	66.20	67.45	71,530
05 Dec 25	67.60000 +1.20	67.75	66.45	66.45	67,273
04 Dec 25	66.40000 +0.95	66.65	65.25	66.00	81,502
03 Dec 25	65.45000 +0.75	65.45	64.40	65.00	74,404
02 Dec 25	64.70000 -0.95	66.45	64.55	65.25	83,298
01 Dec 25	65.65000 -0.65	66.50	64.85	65.80	75,125
28 Nov 25	66.30000 -1.15	66.30	64.00	65.40	196,818
27 Nov 25	67.45000 +2.15	67.90	65.15	65.15	147,121
26 Nov 25	65.30000 -2.05	67.05	65.20	66.55	77,838
25 Nov 25	67.35000 -0.30	68.45	66.20	68.45	52,950
24 Nov 25	67.65000 +0.30	68.50	66.20	66.20	113,234
21 Nov 25	67.35000 +0.40	68.30	66.05	66.20	84,776
20 Nov 25	66.95000 -0.50	68.90	65.45	68.90	74,638
19 Nov 25	67.45000 -0.10	69.45	66.75	66.90	72,816
18 Nov 25	67.55000 +0.30	68.05	65.75	66.10	76,746
17 Nov 25	67.25000 -2.00	70.05	66.70	69.10	100,893
14 Nov 25	69.25000 +3.15	69.25	65.70	66.00	163,720
13 Nov 25	66.10000 +2.35	66.50	63.75	64.05	268,002
12 Nov 25	63.75000 -0.05	64.65	63.40	63.85	123,264
11 Nov 25	63.80000 -3.20	67.15	63.80	67.10	224,671
10 Nov 25	67.00000 -0.85	68.95	65.60	66.30	83,831
07 Nov 25	67.85000 +0.60	69.65	67.45	68.05	63,455
06 Nov 25	67.25000 -1.05	69.05	67.10	68.25	87,612
05 Nov 25	68.30000 +1.05	68.50	65.80	66.50	81,111
04 Nov 25	67.25000 -2.35	68.65	66.35	68.65	125,756
03 Nov 25	69.60000 +1.15	70.70	67.50	68.20	108,898
31 Oct 25	68.45000 -0.30	69.60	67.65	67.65	108,788
30 Oct 25	68.75000 +0.05	70.00	66.40	67.05	123,296
29 Oct 25	68.70000 +0.60	69.55	68.15	68.75	86,416
28 Oct 25	68.10000 -0.40	68.55	67.00	67.45	84,761
27 Oct 25	68.50000 -0.75	69.75	68.15	69.65	91,131
24 Oct 25	69.25000 +0.85	69.90	68.60	69.00	122,198
23 Oct 25	68.40000 +1.90	68.40	66.90	67.10	155,252
22 Oct 25	66.50000 -1.15	67.45	65.50	66.95	108,610
21 Oct 25	67.65000 -0.30	68.30	67.15	68.30	66,949
20 Oct 25	67.95000 +1.35	68.55	66.45	67.10	78,579
17 Oct 25	66.60000 +0.95	67.30	64.15	64.40	85,952
16 Oct 25	65.65000 +0.65	65.90	64.15	65.00	70,790
15 Oct 25	65.00000 +1.30	66.15	64.45	64.45	69,698
14 Oct 25	63.70000 -1.80	65.25	63.70	64.85	89,205
13 Oct 25	65.50000 +1.20	66.00	64.75	64.75	99,065
10 Oct 25	64.30000 -2.65	67.40	64.30	66.85	108,872
09 Oct 25	66.95000 +0.50	68.10	66.40	66.70	52,993
08 Oct 25	66.45000 -1.45	67.40	66.45	67.25	73,617
07 Oct 25	67.90000 +1.30	68.20	64.35	65.15	112,520
06 Oct 25	66.60000 +0.55	66.85	64.05	65.95	113,389
03 Oct 25	66.05000 -0.65	67.90	65.90	67.20	131,912
02 Oct 25	66.70000 +2.95	66.70	64.65	64.65	114,239
01 Oct 25	63.75000 -0.35	65.20	63.55	64.00	129,185
30 Sep 25	64.10000 -0.20	64.50	63.45	64.00	79,611
29 Sep 25	64.30000 -0.25	65.20	63.35	64.40	99,709
26 Sep 25	64.55000 +0.15	65.00	63.85	64.20	100,292
25 Sep 25	64.40000 -0.90	65.65	63.80	65.20	75,447
24 Sep 25	65.30000 -0.10	65.30	63.45	64.45	80,246
23 Sep 25	65.40000 +2.50	65.65	62.90	62.90	98,638
22 Sep 25	62.90000 -0.35	63.25	62.30	62.85	55,010
19 Sep 25	63.25000 -1.15	65.10	62.70	64.55	291,915
18 Sep 25	64.40000 +1.00	65.30	63.00	63.40	130,612
17 Sep 25	63.40000 -0.10	63.40	61.15	62.80	215,992
16 Sep 25	63.50000 -0.15	64.55	63.05	63.80	80,873
15 Sep 25	63.65000 +1.00	63.70	62.00	62.55	77,979
12 Sep 25	62.65000 +0.25	63.75	62.30	63.00	64,159
11 Sep 25	62.40000 -0.25	63.40	62.05	62.50	76,981
10 Sep 25	62.65000 -2.30	65.40	62.65	64.95	127,121
09 Sep 25	64.95000 -0.60	66.20	64.60	64.75	73,547
08 Sep 25	65.55000 +1.30	65.75	63.95	64.80	90,070
05 Sep 25	64.25000 +2.70	64.70	62.30	62.30	114,060
04 Sep 25	61.55000 -0.85	62.85	61.20	62.70	71,805
03 Sep 25	62.40000 -0.40	63.90	62.10	63.20	86,918
02 Sep 25	62.80000 -2.15	65.35	62.80	65.15	115,150
01 Sep 25	64.95000 -0.25	66.00	64.75	65.05	56,058
29 Aug 25	65.20000 -0.45	66.10	64.90	65.80	98,615
28 Aug 25	65.65000 -0.15	67.65	65.65	66.45	66,037
27 Aug 25	65.80000 -1.00	67.35	65.40	67.00	88,830
26 Aug 25	66.80000 -1.30	68.20	66.80	67.25	97,437
25 Aug 25	68.10000 -0.70	69.15	67.90	68.95	78,402
22 Aug 25	68.80000 +1.30	69.50	67.35	67.35	147,259
21 Aug 25	67.50000 -0.95	68.55	67.00	68.50	83,016
20 Aug 25	68.45000 -0.90	68.95	67.70	68.85	95,447
19 Aug 25	69.35000 +2.75	70.50	66.25	66.25	220,159
18 Aug 25	66.60000 -0.05	66.80	65.80	66.70	65,216
15 Aug 25	66.65000 +0.80	67.95	66.25	66.45	95,392
14 Aug 25	65.85000 +0.65	66.60	64.75	64.75	123,894
13 Aug 25	65.20000 +0.20	65.60	63.95	65.60	97,450
12 Aug 25	65.00000 -0.50	65.80	64.10	65.80	78,834
11 Aug 25	65.50000 -1.65	67.20	65.30	66.95	68,926
08 Aug 25	67.15000 +1.30	67.15	65.55	66.20	76,305
07 Aug 25	65.85000 +0.65	67.55	63.35	63.35	138,460
06 Aug 25	65.20000 +1.25	65.75	63.90	64.30	145,077
05 Aug 25	63.95000 +1.10	64.15	63.00	63.30	95,010
04 Aug 25	62.85000 -1.15	64.70	62.85	64.40	116,807
01 Aug 25	64.00000 -1.70	65.30	63.20	65.30	164,417
31 Jul 25	65.70000 -0.60	70.75	63.40	64.55	274,784
30 Jul 25	66.30000 -0.60	67.90	66.30	67.05	78,863
29 Jul 25	66.90000 -3.15	70.60	66.90	70.10	134,953
28 Jul 25	70.05000 -1.45	73.45	69.90	72.80	143,766
25 Jul 25	71.50000 +1.20	71.95	69.15	69.55	105,530
24 Jul 25	70.30000 -0.05	71.85	70.05	71.30	82,628
23 Jul 25	70.35000 +2.30	71.60	69.70	70.60	157,107
22 Jul 25	68.05000 +0.25	68.15	65.95	67.40	95,096
21 Jul 25	67.80000 +1.30	69.80	67.25	67.50	203,037
18 Jul 25	66.50000 -0.85	69.20	64.10	68.00	303,822
17 Jul 25	67.35000 +1.45	67.95	66.25	66.35	101,149
16 Jul 25	65.90000 -3.90	69.05	65.35	68.55	173,807
15 Jul 25	69.80000 +2.35	70.65	67.45	67.45	135,243
14 Jul 25	67.45000 -1.75	69.30	67.10	67.60	110,125
11 Jul 25	69.20000 -1.85	70.90	68.80	70.60	95,022
10 Jul 25	71.05000 +1.60	71.95	69.75	70.10	173,804
09 Jul 25	69.45000 +1.15	71.00	67.55	68.40	197,627
08 Jul 25	68.30000 +5.15	69.25	62.80	62.95	313,936
07 Jul 25	63.15000 -1.00	64.75	62.55	64.00	125,221
04 Jul 25	64.15000 +0.05	64.15	63.25	63.55	106,935
03 Jul 25	64.10000 -2.00	67.25	64.10	66.95	151,780
02 Jul 25	66.10000 +4.10	66.10	62.40	62.80	183,477
01 Jul 25	62.00000 +0.00	62.55	61.25	61.75	96,108
30 Jun 25	62.00000 -2.10	64.05	62.00	64.05	104,071
27 Jun 25	64.10000 +1.20	64.60	63.10	63.75	125,261
26 Jun 25	62.90000 +1.40	62.90	61.35	61.90	122,984
25 Jun 25	61.50000 -1.30	63.45	61.20	63.20	72,764
24 Jun 25	62.80000 +1.75	64.10	62.50	63.00	164,061
23 Jun 25	61.05000 +0.90	61.30	59.45	59.85	135,810
20 Jun 25	60.15000 +0.25	60.65	58.85	59.00	182,595
19 Jun 25	59.90000 -1.35	60.85	59.15	60.60	195,162
18 Jun 25	61.25000 -1.15	62.30	61.10	62.30	156,828
17 Jun 25	62.40000 -0.10	63.30	61.05	61.80	91,628
16 Jun 25	62.50000 +1.25	62.70	61.50	61.50	70,996
13 Jun 25	61.25000 -1.70	61.70	60.60	60.80	162,877
12 Jun 25	62.95000 -1.25	64.05	62.25	63.55	93,699
11 Jun 25	64.20000 -0.90	65.70	64.20	65.20	90,370
10 Jun 25	65.10000 +1.25	65.55	63.15	64.15	102,097
09 Jun 25	63.85000 +1.75	63.90	62.20	62.30	66,481
06 Jun 25	62.10000 -0.70	62.90	62.10	62.35	82,399
05 Jun 25	62.80000 -1.30	64.60	62.05	64.50	115,724
04 Jun 25	64.10000 +1.80	64.65	62.90	63.00	135,523
03 Jun 25	62.30000 -0.20	62.80	61.30	62.55	145,073
02 Jun 25	62.50000 -0.05	62.65	60.90	62.00	117,284
30 May 25	62.55000 -0.50	63.75	62.45	62.80	83,078
29 May 25	63.05000 +0.15	64.55	62.80	64.00	68,347
28 May 25	62.90000 -0.50	63.65	62.75	63.45	82,886
27 May 25	63.40000 +0.85	63.65	62.35	63.10	85,765
26 May 25	62.55000 +1.55	63.30	62.30	62.80	92,525
23 May 25	61.00000 -0.90	63.05	60.15	62.00	155,391
22 May 25	61.90000 -1.60	63.10	61.70	63.10	189,710
21 May 25	63.50000 -0.80	64.65	63.00	64.25	128,471
20 May 25	64.30000 +0.15	64.70	62.10	64.00	186,782
19 May 25	64.15000 -0.15	65.25	63.80	64.55	53,612
16 May 25	64.30000 -2.10	67.00	63.80	67.00	183,479
15 May 25	66.40000 -0.45	66.40	65.35	66.10	78,658
14 May 25	66.85000 -0.25	67.95	65.05	67.05	152,124
13 May 25	67.10000 +1.40	68.15	66.40	66.40	142,166
12 May 25	65.70000 +1.20	69.00	65.70	65.85	218,041
09 May 25	64.50000 -1.20	66.75	63.95	65.70	98,645
08 May 25	65.70000 -0.10	65.70	62.65	64.00	161,034
07 May 25	65.80000 +0.00	67.60	64.70	67.00	180,104
06 May 25	65.80000 -0.10	66.35	62.85	66.30	229,969
05 May 25	65.90000 -1.50	68.35	65.60	68.20	159,125
02 May 25	67.40000 +1.40	70.05	67.10	67.30	127,917
30 Apr 25	66.00000 -4.60	71.50	65.05	68.90	246,340
29 Apr 25	70.60000 -0.30	72.50	70.60	71.20	132,274
28 Apr 25	70.90000 +1.60	71.00	69.10	69.30	120,155
25 Apr 25	69.30000 +2.00	69.30	67.70	68.10	160,008
24 Apr 25	67.30000 +1.05	67.95	65.30	66.20	80,077
23 Apr 25	66.25000 +1.95	68.10	65.80	67.45	160,954
22 Apr 25	64.30000 +0.40	64.30	62.35	63.50	120,261
17 Apr 25	63.90000 +0.10	64.85	63.15	64.00	83,694
16 Apr 25	63.80000 -2.10	65.50	63.50	64.95	135,387
15 Apr 25	65.90000 +1.00	66.55	65.00	65.50	86,744
14 Apr 25	64.90000 +2.05	65.85	63.55	65.65	126,305
11 Apr 25	62.85000 +0.15	64.00	60.80	64.00	158,241
10 Apr 25	62.70000 +3.20	68.10	62.70	66.85	322,249
09 Apr 25	59.50000 -2.25	62.35	58.90	59.30	242,331
08 Apr 25	61.75000 +1.90	63.00	61.00	63.00	310,541
07 Apr 25	59.85000 -2.27	63.90	56.40	57.80	369,470
04 Apr 25	62.12000 -3.78	66.10	59.88	65.24	366,861
03 Apr 25	65.90000 -6.28	70.40	64.10	68.36	453,413
02 Apr 25	72.18000 -3.00	74.90	71.62	74.50	181,913
01 Apr 25	75.18000 -0.60	77.34	74.54	77.10	85,844
31 Mar 25	75.78000 -2.24	76.28	74.50	76.28	164,030
28 Mar 25	78.02000 -1.18	79.70	77.56	78.30	98,528
27 Mar 25	79.20000 -1.40	80.40	77.50	79.46	202,199
26 Mar 25	80.60000 -1.46	82.64	80.60	82.64	85,741
25 Mar 25	82.06000 +1.20	82.72	81.14	81.20	115,952
24 Mar 25	80.86000 +0.84	83.22	80.22	82.82	102,368
21 Mar 25	80.02000 -2.08	81.56	79.50	80.96	297,897
20 Mar 25	82.10000 -3.38	87.24	81.90	86.82	228,035
19 Mar 25	85.48000 -1.70	88.00	84.04	86.08	214,570
18 Mar 25	87.18000 +3.78	87.60	84.10	84.10	310,718
17 Mar 25	83.40000 +0.86	84.16	81.44	84.00	173,882
14 Mar 25	82.54000 +1.56	84.36	78.72	80.56	323,133
13 Mar 25	80.98000 +0.58	81.60	77.92	79.80	163,254
12 Mar 25	80.40000 +4.84	82.10	73.78	74.36	270,322
11 Mar 25	75.56000 -1.32	78.94	74.72	77.32	203,116
10 Mar 25	76.88000 -0.12	79.10	75.66	78.54	185,416
07 Mar 25	77.00000 -2.62	79.00	76.24	78.68	181,170
06 Mar 25	79.62000 +5.04	79.68	75.62	75.62	420,780
05 Mar 25	74.58000 +8.86	76.18	68.88	68.88	469,552
04 Mar 25	65.72000 -2.82	67.54	65.26	67.42	207,025
03 Mar 25	68.54000 -0.30	70.96	67.80	69.20	236,706
28 Feb 25	68.84000 -2.36	70.32	68.84	70.26	273,374
27 Feb 25	71.20000 -1.26	72.60	70.56	71.84	150,627
26 Feb 25	72.46000 +2.34	72.46	70.72	70.72	130,283
25 Feb 25	70.12000 -0.74	70.80	69.60	69.90	88,192
24 Feb 25	70.86000 +0.88	73.26	70.36	71.30	113,778
21 Feb 25	69.98000 +0.76	71.90	69.98	70.20	77,720
20 Feb 25	69.22000 +0.28	71.20	69.18	69.20	132,071
19 Feb 25	68.94000 -4.10	72.64	68.94	71.80	191,229
18 Feb 25	73.04000 -0.10	73.26	71.74	72.60	136,367
17 Feb 25	73.14000 -0.84	74.24	73.14	73.42	108,170
14 Feb 25	73.98000 -0.68	75.84	73.58	74.02	156,533
13 Feb 25	74.66000 +5.38	75.36	71.00	71.06	301,127
12 Feb 25	69.28000 +0.96	69.62	67.96	67.96	120,307
11 Feb 25	68.32000 -1.26	69.64	67.80	69.48	99,853
10 Feb 25	69.58000 +0.78	69.62	68.66	68.80	88,978
07 Feb 25	68.80000 -0.10	71.52	68.80	69.86	165,579
06 Feb 25	68.90000 +4.72	68.90	64.14	64.30	223,458
05 Feb 25	64.18000 -0.84	65.20	63.50	64.82	78,733
04 Feb 25	65.02000 +0.40	65.02	63.54	64.26	100,197
03 Feb 25	64.62000 -1.78	65.02	63.12	64.50	162,079
31 Jan 25	66.40000 -1.36	67.98	65.90	67.92	106,586
30 Jan 25	67.76000 +0.74	68.54	66.92	67.10	105,309
29 Jan 25	67.02000 +1.26	68.66	66.48	68.20	131,840
28 Jan 25	65.76000 +1.20	66.90	64.00	64.00	162,830
27 Jan 25	64.56000 -0.56	64.94	63.92	64.54	77,552
24 Jan 25	65.12000 +0.98	66.84	64.04	64.86	205,525
23 Jan 25	64.14000 +0.32	64.20	63.10	63.84	97,560
22 Jan 25	63.82000 -0.98	65.20	63.62	65.00	121,253
21 Jan 25	64.80000 -0.94	65.86	64.54	65.40	81,654
20 Jan 25	65.74000 +0.00	66.12	64.22	65.88	193,162
17 Jan 25	65.74000 +1.96	66.30	64.04	64.08	157,639
16 Jan 25	63.78000 +0.40	64.82	63.14	64.04	148,384
15 Jan 25	63.38000 +2.42	64.82	61.30	61.38	190,740
14 Jan 25	60.96000 -1.64	63.30	60.82	63.18	247,541
13 Jan 25	62.60000 -0.82	63.74	62.18	63.22	147,657
10 Jan 25	63.42000 -4.26	65.48	62.90	64.30	380,056
09 Jan 25	67.68000 -2.04	69.80	67.08	69.32	156,700
08 Jan 25	69.72000 -1.26	71.14	69.00	70.78	89,491
07 Jan 25	70.98000 -0.66	72.00	70.00	71.26	74,765
06 Jan 25	71.64000 +1.32	73.24	70.78	71.08	131,411
03 Jan 25	70.32000 -0.04	71.08	69.62	70.40	71,305
02 Jan 25	70.36000 +0.32	71.42	69.72	70.00	107,380
30 Dec 24	70.04000 +0.08	70.18	69.34	69.50	47,240
27 Dec 24	69.96000 +0.54	70.72	69.34	69.34	93,595
23 Dec 24	69.42000 +1.90	69.42	67.28	67.80	124,645
20 Dec 24	67.52000 +0.58	67.74	65.92	66.28	354,019
19 Dec 24	66.94000 -1.88	68.42	66.76	67.66	146,579
18 Dec 24	68.82000 -0.50	69.62	67.74	69.50	166,226
17 Dec 24	69.32000 -1.44	71.04	69.22	70.32	106,541
16 Dec 24	70.76000 -0.74	71.58	69.90	71.36	72,464
13 Dec 24	71.50000 -1.68	73.50	71.00	73.10	128,250
12 Dec 24	73.18000 -0.90	75.54	72.78	74.18	97,469
11 Dec 24	74.08000 -1.58	78.04	74.08	75.36	154,277
10 Dec 24	75.66000 +0.10	75.88	73.72	74.52	64,786
09 Dec 24	75.56000 +2.68	75.64	73.50	73.50	116,616
06 Dec 24	72.88000 +0.88	72.98	71.78	71.78	71,173
05 Dec 24	72.00000 +1.32	72.48	70.46	70.46	97,072
04 Dec 24	70.68000 +0.16	71.56	70.12	70.48	80,884
03 Dec 24	70.52000 -0.60	72.64	69.82	72.00	130,260
02 Dec 24	71.12000 +0.36	71.82	70.38	70.84	74,256
29 Nov 24	70.76000 +0.02	71.20	70.04	70.78	32,171
28 Nov 24	70.74000 +0.70	71.32	70.40	70.46	45,071
27 Nov 24	70.04000 -0.66	70.82	69.24	70.60	107,730
26 Nov 24	70.70000 -1.52	71.84	70.16	71.26	84,644
25 Nov 24	72.22000 +1.32	72.44	71.10	71.66	109,541
22 Nov 24	70.90000 -1.16	72.80	70.20	72.32	116,313
21 Nov 24	72.06000 -0.44	73.18	71.42	72.46	58,162
20 Nov 24	72.50000 -0.20	73.06	71.74	73.02	56,106
19 Nov 24	72.70000 -0.74	74.22	71.02	73.36	96,213
18 Nov 24	73.44000 -1.02	74.92	73.40	74.60	67,312
15 Nov 24	74.46000 +0.66	75.70	73.10	73.22	75,935
14 Nov 24	73.80000 +1.52	74.60	71.24	71.78	116,399
13 Nov 24	72.28000 -2.62	75.02	72.06	74.22	158,073
12 Nov 24	74.90000 -3.70	77.76	74.66	77.44	153,860
11 Nov 24	78.60000 +0.90	79.30	78.06	78.10	81,942
08 Nov 24	77.70000 -4.00	82.08	77.44	82.02	126,800
07 Nov 24	81.70000 +3.16	82.42	78.70	78.78	125,655
06 Nov 24	78.54000 -0.58	82.28	76.06	77.86	172,426
05 Nov 24	79.12000 -1.04	80.92	78.80	80.62	64,330
04 Nov 24	80.16000 +2.14	80.50	77.78	77.92	93,259
01 Nov 24	78.02000 +0.68	78.70	77.42	77.48	95,476
31 Oct 24	77.34000 -1.16	79.02	76.76	78.46	110,475
30 Oct 24	78.50000 -1.10	79.98	77.92	79.10	134,332
29 Oct 24	79.60000 -2.40	83.32	79.60	81.92	209,057
28 Oct 24	82.00000 -2.46	85.46	81.62	85.08	186,617
25 Oct 24	84.46000 -1.46	86.54	84.42	86.00	127,114
24 Oct 24	85.92000 +1.16	87.54	84.98	85.38	93,275
23 Oct 24	84.76000 +0.08	86.76	84.64	84.70	51,794
22 Oct 24	84.68000 +0.16	84.96	83.60	84.00	100,321
21 Oct 24	84.52000 -0.24	86.30	84.34	84.82	66,508
18 Oct 24	84.76000 +0.26	87.00	84.58	85.00	104,473
17 Oct 24	84.50000 -0.16	85.56	83.88	84.82	91,902
16 Oct 24	84.66000 -0.84	86.14	84.40	84.96	89,941
15 Oct 24	85.50000 -2.44	87.80	85.50	87.80	124,888
14 Oct 24	87.94000 -3.00	91.40	87.94	90.98	107,262
11 Oct 24	90.94000 -0.14	91.42	90.40	90.80	67,386
10 Oct 24	91.08000 -0.60	93.70	90.54	93.56	88,842
09 Oct 24	91.68000 +1.22	92.92	90.24	90.24	62,289
08 Oct 24	90.46000 -2.56	91.78	89.82	91.00	148,542
07 Oct 24	93.02000 +0.30	93.14	91.86	92.98	69,856
04 Oct 24	92.72000 -0.24	93.82	91.02	92.76	90,649
03 Oct 24	92.96000 -0.24	94.16	90.88	92.80	160,748
02 Oct 24	93.20000 +3.66	97.04	91.64	96.00	257,266
01 Oct 24	89.54000 +0.94	90.48	88.52	89.40	142,324
30 Sep 24	88.60000 -0.02	89.20	87.62	87.86	116,682
27 Sep 24	88.62000 +6.92	89.60	82.48	82.50	257,760
26 Sep 24	81.70000 +1.50	81.94	80.64	81.40	157,487
25 Sep 24	80.20000 -0.46	81.38	79.96	80.70	75,409
24 Sep 24	80.66000 +0.74	83.10	80.22	81.72	137,740
23 Sep 24	79.92000 -1.52	81.94	79.74	81.60	90,718
20 Sep 24	81.44000 -3.72	84.70	81.44	84.70	165,164
19 Sep 24	85.16000 +2.36	85.24	81.86	82.90	158,675
18 Sep 24	82.80000 +0.50	83.54	81.26	82.16	88,410
17 Sep 24	82.30000 +1.84	83.60	80.52	81.04	65,194
16 Sep 24	80.46000 -0.88	81.40	80.06	81.40	42,628
13 Sep 24	81.34000 +1.80	82.60	79.46	79.46	89,758
12 Sep 24	79.54000 +0.40	81.36	78.36	80.60	79,283
11 Sep 24	79.14000 +0.82	80.78	78.80	79.12	78,336
10 Sep 24	78.32000 -1.66	80.34	77.46	79.80	110,396
09 Sep 24	79.98000 -0.16	81.42	79.98	80.74	76,419
06 Sep 24	80.14000 -2.94	82.94	80.14	82.80	118,885
05 Sep 24	83.08000 +0.74	85.84	82.72	84.60	124,253
04 Sep 24	82.34000 -1.32	83.48	81.76	82.56	60,523
03 Sep 24	83.66000 -3.06	86.74	82.40	86.02	78,060
02 Sep 24	86.72000 -0.40	87.22	85.44	87.22	42,263
30 Aug 24	87.12000 +0.64	87.50	86.48	86.72	53,923
29 Aug 24	86.48000 +0.38	87.14	85.78	86.00	43,919
28 Aug 24	86.10000 -0.42	86.82	85.14	86.16	73,705
27 Aug 24	86.52000 -0.76	88.10	86.26	87.62	31,016
26 Aug 24	87.28000 -0.42	87.98	86.38	87.06	23,529
23 Aug 24	87.70000 +1.50	88.18	86.18	86.18	32,843
22 Aug 24	86.20000 -0.82	86.96	85.64	86.58	33,320
21 Aug 24	87.02000 +1.94	87.02	84.68	84.90	110,167
20 Aug 24	85.08000 -0.88	86.62	84.90	86.18	83,427
19 Aug 24	85.96000 +0.12	86.96	85.96	86.00	39,280
16 Aug 24	85.84000 +0.72	86.36	85.18	85.82	58,833
15 Aug 24	85.12000 +1.22	85.60	83.38	84.36	41,688
14 Aug 24	83.90000 +0.34	84.46	82.82	84.02	57,794
13 Aug 24	83.56000 -0.50	84.40	82.68	84.30	51,307
12 Aug 24	84.06000 -0.28	84.88	83.76	84.66	31,087
09 Aug 24	84.34000 -0.72	86.14	83.00	85.64	66,916
08 Aug 24	85.06000 -0.78	85.20	83.58	84.90	89,374
07 Aug 24	85.84000 +3.42	86.98	83.20	83.20	121,313
06 Aug 24	82.42000 -0.86	85.52	81.52	84.24	118,289
05 Aug 24	83.28000 -3.50	84.76	81.22	84.06	155,173
02 Aug 24	86.78000 -3.60	89.64	86.50	88.92	159,563
01 Aug 24	90.38000 -2.42	92.82	89.74	92.50	102,518
31 Jul 24	92.80000 +0.64	92.96	91.18	92.14	93,761
30 Jul 24	92.16000 -1.54	94.06	90.90	94.00	155,407
29 Jul 24	93.70000 +0.22	94.56	91.38	94.36	163,107
26 Jul 24	93.48000 -7.87	102.90	93.48	101.25	316,398
25 Jul 24	101.35000 +1.05	101.35	98.00	100.00	151,695
24 Jul 24	100.30000 +0.25	100.80	98.52	99.50	82,064
23 Jul 24	100.05000 -1.10	101.60	99.54	101.30	59,465
22 Jul 24	101.15000 +1.61	102.40	100.70	100.85	50,733
19 Jul 24	99.54000 -3.16	102.10	99.46	101.85	121,259
18 Jul 24	102.70000 -1.70	106.10	102.70	104.30	69,179
17 Jul 24	104.40000 +3.25	104.90	100.20	100.90	93,154
16 Jul 24	101.15000 -1.60	102.20	99.98	102.00	76,250
15 Jul 24	102.75000 -2.45	104.75	102.75	104.50	40,905
12 Jul 24	105.20000 +1.40	106.30	103.50	104.35	50,659
11 Jul 24	103.80000 +1.70	104.40	101.25	102.75	52,433
10 Jul 24	102.10000 -0.25	102.90	101.30	102.30	41,961
09 Jul 24	102.35000 -1.85	104.45	101.60	104.15	53,681
08 Jul 24	104.20000 -0.05	105.00	102.75	103.95	55,352
05 Jul 24	104.25000 -0.25	106.60	103.70	104.85	55,507
04 Jul 24	104.50000 +1.50	104.90	102.90	103.25	42,223
03 Jul 24	103.00000 -0.75	105.55	103.00	103.85	186,630
02 Jul 24	103.75000 +2.10	104.20	99.58	101.00	116,368
01 Jul 24	101.65000 -0.15	102.75	98.40	102.10	94,124
28 Jun 24	101.80000 -0.90	104.65	101.80	102.80	63,672
27 Jun 24	102.70000 -0.35	104.50	101.65	103.20	93,115
26 Jun 24	103.05000 +1.55	103.40	101.20	101.95	131,360
25 Jun 24	101.50000 -0.65	103.75	100.50	102.90	101,682
24 Jun 24	102.15000 +2.67	102.90	99.24	99.56	65,025
21 Jun 24	99.48000 -2.07	102.05	99.48	101.45	137,916
20 Jun 24	101.55000 +2.67	103.00	98.74	99.18	134,801
19 Jun 24	98.88000 +0.62	101.25	97.54	97.94	159,576
18 Jun 24	98.26000 +2.88	98.32	94.90	96.34	152,832
17 Jun 24	95.38000 -0.62	96.40	94.38	96.40	83,889
14 Jun 24	96.00000 +0.08	99.32	94.86	99.30	170,209
13 Jun 24	95.92000 -3.90	98.96	95.52	98.76	120,343
12 Jun 24	99.82000 +1.66	100.00	98.20	98.62	67,433
11 Jun 24	98.16000 -1.44	99.96	97.74	99.90	70,611
10 Jun 24	99.60000 -0.18	99.70	97.70	98.74	76,461
07 Jun 24	99.78000 -0.77	100.55	98.12	100.55	94,744
06 Jun 24	100.55000 -0.45	101.75	99.60	101.45	92,483
05 Jun 24	101.00000 +0.00	102.80	100.20	101.00	109,300
04 Jun 24	101.00000 +1.04	101.80	98.30	99.64	186,858
03 Jun 24	99.96000 -1.94	103.20	99.50	103.00	80,671
31 May 24	101.90000 -0.80	102.50	101.00	102.50	76,487
30 May 24	102.70000 +2.25	102.80	99.60	100.00	61,830
29 May 24	100.45000 -2.65	102.55	100.45	102.45	75,575
28 May 24	103.10000 -2.70	105.85	102.55	105.55	74,867
27 May 24	105.80000 +4.35	107.80	101.40	101.65	162,534
24 May 24	101.45000 +1.95	101.80	97.00	97.90	104,541
23 May 24	99.50000 -2.05	102.30	98.88	102.30	87,216
22 May 24	101.55000 +0.10	102.55	99.16	100.90	130,032
21 May 24	101.45000 -2.55	103.55	100.25	103.35	120,636
20 May 24	104.00000 +0.85	104.55	102.80	103.10	43,857
17 May 24	103.15000 -2.35	104.80	101.70	104.70	104,340
16 May 24	105.50000 +2.75	108.00	102.80	103.15	180,801
15 May 24	102.75000 +0.00	104.65	102.20	102.65	76,884
14 May 24	102.75000 +1.65	103.65	99.32	100.45	112,450
13 May 24	101.10000 +0.25	101.30	99.42	100.60	83,675
10 May 24	100.85000 +0.20	101.45	100.10	101.00	114,564
09 May 24	100.65000 -2.00	101.55	99.90	100.85	61,084
08 May 24	102.65000 -2.85	105.55	102.20	105.00	87,386
07 May 24	105.50000 +3.10	106.35	102.50	102.50	91,340
06 May 24	102.40000 +0.15	103.00	102.00	102.90	47,333
03 May 24	102.25000 +0.25	105.35	102.25	102.40	106,000
02 May 24	102.00000 +1.40	102.50	100.95	101.20	67,278
30 Apr 24	100.60000 -1.05	102.10	100.30	101.90	99,840
29 Apr 24	101.65000 +1.35	102.35	100.25	101.30	98,511
26 Apr 24	100.30000 -1.55	103.60	100.30	103.45	189,333
25 Apr 24	101.85000 -4.45	108.70	101.85	107.40	127,752
24 Apr 24	106.30000 -2.40	109.10	106.25	109.00	88,881
23 Apr 24	108.70000 -1.45	110.80	107.60	110.80	130,215
22 Apr 24	110.15000 +0.50	110.55	107.90	110.15	116,834
19 Apr 24	109.65000 +3.55	110.40	105.05	105.90	156,020
18 Apr 24	106.10000 -1.45	107.95	104.35	107.85	114,459
17 Apr 24	107.55000 +0.15	108.90	107.00	107.00	83,105
16 Apr 24	107.40000 -0.80	108.45	105.35	107.20	117,669
15 Apr 24	108.20000 -1.25	110.15	107.80	109.15	81,545
12 Apr 24	109.45000 -0.20	111.70	109.20	111.05	121,912
11 Apr 24	109.65000 -3.90	114.25	108.90	112.60	236,820
10 Apr 24	113.55000 +0.00	115.05	111.15	114.60	144,950
09 Apr 24	113.55000 -2.20	116.30	113.15	116.05	82,874
08 Apr 24	115.75000 +4.15	116.70	114.20	114.50	131,023
05 Apr 24	111.60000 -2.50	114.65	111.50	113.20	116,995
04 Apr 24	114.10000 +1.40	114.60	111.15	112.35	113,428
03 Apr 24	112.70000 +8.15	113.75	105.15	105.65	280,053
02 Apr 24	104.55000 +0.00	106.85	103.40	105.00	178,505
28 Mar 24	104.55000 -3.45	109.30	103.75	108.55	465,661
27 Mar 24	108.00000 +0.70	108.00	105.00	107.70	131,893
26 Mar 24	107.30000 -1.00	109.15	106.05	108.40	77,944
25 Mar 24	108.30000 -2.00	109.80	107.65	109.80	68,898
22 Mar 24	110.30000 +1.80	112.00	108.15	108.15	154,461
21 Mar 24	108.50000 +0.75	111.85	108.10	110.00	150,325
20 Mar 24	107.75000 +1.60	108.20	105.15	105.65	136,624
19 Mar 24	106.15000 -0.10	108.50	105.90	106.10	70,341
18 Mar 24	106.25000 -0.35	109.05	105.55	107.75	99,524
15 Mar 24	106.60000 +1.95	108.80	105.00	105.05	654,642
14 Mar 24	104.65000 -3.75	109.80	104.15	107.90	151,563
13 Mar 24	108.40000 -1.25	112.50	108.00	109.85	157,402
12 Mar 24	109.65000 +5.90	113.55	106.80	108.00	337,574
11 Mar 24	103.75000 -0.35	105.30	102.30	103.50	106,782
08 Mar 24	104.10000 -2.00	106.95	103.75	106.25	153,655
07 Mar 24	106.10000 +2.45	106.65	102.00	103.05	123,792
06 Mar 24	103.65000 +2.65	104.90	100.65	100.85	109,065
05 Mar 24	101.00000 -2.35	102.30	100.20	102.20	118,135
04 Mar 24	103.35000 -1.70	105.50	101.85	104.70	120,224
01 Mar 24	105.05000 +4.00	105.75	101.25	101.25	188,907
29 Feb 24	101.05000 +0.35	102.40	98.70	99.98	1,415,762
28 Feb 24	100.70000 +1.04	102.40	99.48	99.70	228,825
27 Feb 24	99.66000 +2.52	99.66	96.44	96.92	106,047
26 Feb 24	97.14000 -0.52	97.64	96.08	97.10	77,467
23 Feb 24	97.66000 -0.30	100.20	95.96	98.26	146,861
22 Feb 24	97.96000 -1.30	100.50	96.68	99.90	166,229
21 Feb 24	99.26000 -0.40	99.86	98.22	99.34	138,150
20 Feb 24	99.66000 -2.64	103.30	98.70	101.90	142,897
19 Feb 24	102.30000 +0.80	102.40	100.00	101.10	80,015
16 Feb 24	101.50000 +2.68	101.65	99.92	100.10	131,124
15 Feb 24	98.82000 +2.14	99.42	96.76	97.50	72,853
14 Feb 24	96.68000 +0.08	97.70	95.76	96.70	50,446
13 Feb 24	96.60000 -1.82	99.12	95.16	98.00	138,548
12 Feb 24	98.42000 +2.06	99.66	96.50	96.56	93,536
09 Feb 24	96.36000 -3.74	100.15	96.16	100.10	114,113
08 Feb 24	100.10000 +0.16	101.95	99.28	100.10	94,530
07 Feb 24	99.94000 -2.86	103.40	99.80	102.75	110,512
06 Feb 24	102.80000 -0.75	104.35	98.80	103.80	119,924
05 Feb 24	103.55000 +1.65	105.15	102.55	102.55	130,426
02 Feb 24	101.90000 +0.60	102.85	101.15	102.30	119,600
01 Feb 24	101.30000 -0.15	101.40	98.74	99.00	101,418
31 Jan 24	101.45000 +0.50	102.70	98.06	99.80	174,434
30 Jan 24	100.95000 -0.85	102.15	100.15	102.00	81,564
29 Jan 24	101.80000 +1.35	102.30	97.52	97.54	130,001
26 Jan 24	100.45000 +0.71	101.80	98.60	99.76	75,393
25 Jan 24	99.74000 -1.61	101.05	97.82	100.75	87,473
24 Jan 24	101.35000 +1.67	102.45	100.20	102.25	226,089
23 Jan 24	99.68000 +3.98	100.20	96.30	96.30	139,370
22 Jan 24	95.70000 +1.04	96.08	94.56	95.30	108,948
19 Jan 24	94.66000 +0.36	96.48	94.08	94.82	136,475
18 Jan 24	94.30000 +2.18	95.24	91.90	92.54	169,167
17 Jan 24	92.12000 -4.28	94.18	90.34	92.76	253,741
16 Jan 24	96.40000 +0.66	96.74	94.30	95.00	144,717
15 Jan 24	95.74000 -3.76	100.35	95.66	98.14	194,472
12 Jan 24	99.50000 -1.65	102.00	98.90	100.00	161,690
11 Jan 24	101.15000 -0.75	103.35	101.05	102.60	124,274
10 Jan 24	101.90000 -2.40	105.15	101.90	104.05	127,374
09 Jan 24	104.30000 -4.15	108.70	104.25	108.60	114,554
08 Jan 24	108.45000 +3.05	108.70	104.25	105.50	110,868
05 Jan 24	105.40000 +0.65	106.20	103.15	104.00	107,673
04 Jan 24	104.75000 -2.55	108.05	104.05	106.05	177,294
03 Jan 24	107.30000 -6.05	113.00	107.20	113.00	133,256
02 Jan 24	113.35000 -0.95	115.50	112.20	114.70	56,656
29 Dec 23	114.30000 -0.15	114.40	113.30	114.25	19,757
28 Dec 23	114.45000 -0.30	115.35	113.95	115.35	25,499
27 Dec 23	114.75000 +0.75	115.95	113.75	114.30	36,520
22 Dec 23	114.00000 -0.40	114.40	113.50	113.85	36,740
21 Dec 23	114.40000 -1.40	114.85	113.50	114.85	69,376
20 Dec 23	115.80000 +1.50	116.20	113.90	114.60	93,792
19 Dec 23	114.30000 +0.50	114.45	111.10	111.20	86,467
18 Dec 23	113.80000 -1.15	115.95	113.25	114.10	80,317
15 Dec 23	114.95000 +0.75	116.65	113.85	115.15	127,291
14 Dec 23	114.20000 +5.85	115.20	111.25	111.25	215,982
13 Dec 23	108.35000 -2.15	113.05	104.10	110.70	253,841
12 Dec 23	110.50000 -2.15	113.15	110.25	112.45	75,420
11 Dec 23	112.65000 +2.15	112.65	109.35	110.20	81,476
08 Dec 23	110.50000 +1.55	111.25	108.85	109.40	73,182
07 Dec 23	108.95000 -4.20	112.60	108.30	112.60	151,740
06 Dec 23	113.15000 +1.60	113.35	111.10	112.75	80,754
05 Dec 23	111.55000 +0.55	111.85	109.15	110.45	80,704
04 Dec 23	111.00000 -0.80	112.95	110.65	111.55	57,754
01 Dec 23	111.80000 -0.50	112.95	109.80	112.95	115,484
30 Nov 23	112.30000 -0.60	112.85	110.55	112.85	130,432
29 Nov 23	112.90000 +0.55	114.45	111.70	112.30	96,571
28 Nov 23	112.35000 -0.25	112.55	110.65	112.00	37,175
27 Nov 23	112.60000 -1.65	114.00	112.00	113.90	55,380
24 Nov 23	114.25000 +1.15	114.30	112.50	113.20	53,717
23 Nov 23	113.10000 -1.50	114.85	110.90	114.55	157,141
22 Nov 23	114.60000 -1.25	116.35	114.25	115.00	110,944
21 Nov 23	115.85000 -3.25	119.95	115.50	119.20	84,052
20 Nov 23	119.10000 -1.70	121.05	118.65	120.50	75,858
17 Nov 23	120.80000 +2.05	122.05	118.80	119.15	113,120
16 Nov 23	118.75000 -1.75	123.40	118.70	122.65	151,190
15 Nov 23	120.50000 -1.65	125.40	120.50	122.85	108,455
14 Nov 23	122.15000 +3.55	122.45	117.20	119.00	81,612
13 Nov 23	118.60000 -0.45	119.90	118.05	119.55	41,914
10 Nov 23	119.05000 -3.15	121.15	117.70	120.70	153,209
09 Nov 23	122.20000 +4.35	126.05	117.45	117.45	177,136
08 Nov 23	117.85000 +1.80	118.35	114.10	115.00	117,041
07 Nov 23	116.05000 -1.10	116.75	115.05	116.05	77,106
06 Nov 23	117.15000 +1.00	119.80	117.10	118.50	77,096
03 Nov 23	116.15000 +1.20	118.40	114.20	115.80	91,655
02 Nov 23	114.95000 +4.90	115.85	111.70	111.90	99,696
01 Nov 23	110.05000 -5.45	116.20	108.95	116.00	146,359
31 Oct 23	115.50000 +2.95	115.75	112.75	112.75	92,630
30 Oct 23	112.55000 +0.15	114.30	111.80	112.80	39,261
27 Oct 23	112.40000 -1.20	114.55	111.50	113.10	100,521
26 Oct 23	113.60000 +3.60	114.25	105.50	107.15	122,277
25 Oct 23	110.00000 -2.15	112.00	108.20	112.00	146,152
24 Oct 23	112.15000 +0.50	113.75	111.60	112.45	106,616
23 Oct 23	111.65000 -2.00	114.45	109.75	113.95	143,960
20 Oct 23	113.65000 -4.55	116.30	113.30	116.30	137,919
19 Oct 23	118.20000 -1.70	120.30	117.70	119.30	77,243
18 Oct 23	119.90000 -2.70	123.35	119.60	122.90	84,451
17 Oct 23	122.60000 -0.60	124.20	120.55	123.05	66,660
16 Oct 23	123.20000 -0.80	124.75	122.40	124.15	67,626
13 Oct 23	124.00000 -2.15	126.65	123.15	125.90	62,260
12 Oct 23	126.15000 -0.60	129.45	126.00	128.20	58,992
11 Oct 23	126.75000 -0.20	128.40	126.05	126.70	46,444
10 Oct 23	126.95000 +3.05	127.25	124.90	125.05	53,736
09 Oct 23	123.90000 -1.80	125.15	123.45	124.85	36,299
06 Oct 23	125.70000 +0.00	128.00	123.45	126.35	59,179
05 Oct 23	125.70000 -0.70	128.65	125.00	127.40	46,441
04 Oct 23	126.40000 +1.90	127.00	121.30	123.40	88,294
03 Oct 23	124.50000 -4.50	128.60	123.70	128.00	108,787
02 Oct 23	129.00000 -6.65	136.05	127.90	135.45	100,126
29 Sep 23	135.64999 +1.45	138.65	134.65	135.00	73,028
28 Sep 23	134.20000 +3.50	134.30	127.40	130.85	122,848
27 Sep 23	130.70000 +0.10	132.50	130.00	130.20	64,860
26 Sep 23	130.60001 -2.45	132.80	129.30	132.70	77,923
25 Sep 23	133.05000 -1.85	133.80	130.75	133.80	77,189
22 Sep 23	134.89999 +0.70	137.05	133.60	133.60	62,440
21 Sep 23	134.20000 -3.85	137.10	133.20	135.75	66,790
20 Sep 23	138.05000 +0.45	141.25	137.85	138.35	59,757
19 Sep 23	137.60001 +0.90	138.40	136.55	136.55	33,843
18 Sep 23	136.70000 -3.10	139.75	136.50	139.00	48,426
15 Sep 23	139.80000 +3.00	141.90	138.00	138.00	175,866
14 Sep 23	136.80000 +2.35	136.80	133.65	135.10	83,373
13 Sep 23	134.45000 +1.65	136.25	132.70	132.70	53,919
12 Sep 23	132.80000 -3.40	136.45	131.80	136.45	51,426
11 Sep 23	136.20000 +2.55	136.90	133.60	134.25	59,513
08 Sep 23	133.64999 +0.65	133.90	131.05	132.55	45,061
07 Sep 23	133.00000 -3.25	135.85	132.85	135.15	47,753
06 Sep 23	136.25000 +4.00	136.60	132.00	132.00	79,886
05 Sep 23	132.25000 -3.80	134.90	132.05	134.90	73,035
04 Sep 23	136.05000 -0.05	137.35	135.75	137.30	36,663
01 Sep 23	136.10001 +0.00	137.65	135.55	136.95	76,137
31 Aug 23	136.10001 -1.60	138.95	135.85	137.60	184,571
30 Aug 23	137.70000 -2.10	140.70	136.95	140.45	90,613
29 Aug 23	139.80000 +3.00	140.90	137.10	137.30	132,585
28 Aug 23	136.80000 +4.70	137.75	133.25	133.25	80,811
25 Aug 23	132.10001 +1.50	132.95	130.20	130.20	56,518
24 Aug 23	130.60001 +0.30	132.70	129.85	131.50	59,150
23 Aug 23	130.30000 -1.25	132.20	127.30	131.65	72,905
22 Aug 23	131.55000 +0.90	132.80	130.85	132.00	40,346
21 Aug 23	130.64999 +0.35	132.60	130.00	130.05	66,951
18 Aug 23	130.30000 -1.70	131.95	129.25	131.45	57,400
17 Aug 23	132.00000 -1.95	133.40	130.65	132.65	71,511
16 Aug 23	133.95000 +0.35	134.65	132.20	132.75	68,379
15 Aug 23	133.60001 -2.75	136.90	133.45	136.90	85,603
14 Aug 23	136.35001 -0.90	137.05	135.10	137.05	70,733
11 Aug 23	137.25000 -3.10	140.00	136.35	139.55	118,758
10 Aug 23	140.35001 +2.50	140.60	138.05	138.05	61,981
09 Aug 23	137.85001 -0.80	139.90	137.55	139.55	56,046
08 Aug 23	138.64999 -0.50	138.95	136.95	138.10	44,846
07 Aug 23	139.14999 +0.55	140.40	136.10	137.15	62,439
04 Aug 23	138.60001 +1.30	139.40	135.65	137.20	59,498
03 Aug 23	137.30000 -1.60	139.20	136.65	138.30	81,720
02 Aug 23	138.89999 -1.05	139.75	136.95	137.60	54,532
01 Aug 23	139.95000 -1.40	140.80	139.40	140.50	42,317
31 Jul 23	141.35001 +0.00	141.95	139.80	140.20	69,309
28 Jul 23	141.35001 +3.10	141.70	135.60	138.00	105,476
27 Jul 23	138.25000 +1.95	141.15	132.35	133.40	189,736
26 Jul 23	136.30000 -3.45	139.80	134.55	139.05	104,207
25 Jul 23	139.75000 +1.75	140.20	137.15	138.15	66,751
24 Jul 23	138.00000 +1.65	139.80	134.60	135.00	103,133
21 Jul 23	136.35001 -3.85	139.70	135.40	139.60	92,039
20 Jul 23	140.20000 +3.00	141.90	136.80	138.20	235,372
19 Jul 23	137.20000 +0.95	138.35	130.70	131.00	306,470
18 Jul 23	136.25000 +5.00	136.80	130.90	131.70	117,017
17 Jul 23	131.25000 -0.95	132.15	129.85	131.15	60,859
14 Jul 23	132.20000 -2.15	134.15	131.45	133.55	91,634
13 Jul 23	134.35001 +1.25	134.65	131.70	133.10	117,236
12 Jul 23	133.10001 +4.55	133.90	126.75	128.40	131,458
11 Jul 23	128.55000 +1.55	128.90	125.80	127.70	98,473
10 Jul 23	127.00000 +0.55	128.20	125.70	125.70	113,801
07 Jul 23	126.45000 +5.50	126.75	121.65	121.80	103,549
06 Jul 23	120.95000 -6.70	126.30	120.75	125.20	147,017
05 Jul 23	127.65000 -0.95	128.20	125.75	127.25	88,889
04 Jul 23	128.60001 +2.00	131.50	126.80	129.50	128,481
03 Jul 23	126.60000 +0.85	128.30	125.85	127.45	95,997
30 Jun 23	125.75000 +2.05	126.65	124.25	124.45	116,820
29 Jun 23	123.70000 -0.35	124.40	122.10	123.90	90,356
28 Jun 23	124.05000 +3.30	124.55	120.95	121.65	112,785
27 Jun 23	120.75000 -2.55	124.70	119.50	123.75	129,104
26 Jun 23	123.30000 +3.05	123.75	120.55	121.20	112,609
23 Jun 23	120.25000 -3.25	122.40	117.40	121.60	213,290
22 Jun 23	123.50000 +7.55	123.75	114.65	115.60	290,089
21 Jun 23	115.95000 -0.30	115.95	112.75	115.50	222,530
20 Jun 23	116.25000 -5.50	119.30	114.55	118.10	339,997
19 Jun 23	121.75000 -2.75	124.35	121.65	123.35	72,440
16 Jun 23	124.50000 +3.00	125.70	122.10	122.40	292,785
15 Jun 23	121.50000 -0.05	121.65	117.50	120.00	157,238
14 Jun 23	121.55000 -5.00	126.30	121.45	126.30	176,651
13 Jun 23	126.55000 +4.15	126.90	121.10	124.45	165,148
12 Jun 23	122.40000 +5.55	124.10	117.50	117.50	208,929
09 Jun 23	116.85000 -5.10	121.65	115.40	121.55	268,188
08 Jun 23	121.95000 -0.35	124.20	121.75	121.95	100,547
07 Jun 23	122.30000 -4.80	126.30	121.10	126.30	167,197
06 Jun 23	127.10000 +0.60	127.70	125.10	126.00	97,278
05 Jun 23	126.50000 -1.15	128.50	126.30	128.20	79,824
02 Jun 23	127.65000 +3.80	127.95	122.55	125.30	160,914
01 Jun 23	123.85000 -0.35	125.55	120.75	125.35	152,932
31 May 23	124.20000 -4.20	129.95	123.65	127.80	1,818,695
30 May 23	128.39999 -1.40	131.80	128.20	129.55	113,869
29 May 23	129.80000 +2.05	130.80	128.90	128.90	72,317
26 May 23	127.75000 +2.75	129.05	125.15	125.60	137,282
25 May 23	125.00000 -1.00	127.15	125.00	126.80	94,812
24 May 23	126.00000 -4.60	130.40	124.75	129.60	137,023
23 May 23	130.60001 +1.70	131.05	128.90	129.00	103,256
22 May 23	128.89999 +1.15	132.10	127.80	128.05	153,696
19 May 23	127.75000 +0.65	129.45	126.75	128.10	150,745
18 May 23	127.10000 -8.50	129.50	124.65	124.65	153,653
17 May 23	135.60001 -0.65	137.40	133.85	136.10	189,704
16 May 23	136.25000 -4.70	141.10	135.75	141.00	191,836
15 May 23	140.95000 +0.20	144.30	140.25	141.85	141,913
12 May 23	140.75000 +1.50	142.95	138.40	142.95	246,658
11 May 23	139.25000 +1.20	141.70	138.80	138.80	119,962
10 May 23	138.05000 -3.10	141.95	136.10	141.90	126,864
09 May 23	141.14999 -2.15	144.00	139.55	142.45	142,511
08 May 23	143.30000 -0.05	146.60	141.25	144.20	169,956
05 May 23	143.35001 +11.95	144.40	132.45	132.65	310,540
04 May 23	131.39999 -1.30	133.30	129.95	132.05	132,318
03 May 23	132.70000 +1.60	132.70	128.95	131.40	143,190
02 May 23	131.10001 -8.85	139.35	130.90	139.00	191,577
28 Apr 23	139.95000 +2.40	140.45	133.10	138.45	200,670
27 Apr 23	137.55000 -1.25	138.85	132.15	138.80	239,455
26 Apr 23	138.80000 +0.30	139.50	136.85	138.50	114,276
25 Apr 23	138.50000 -6.30	144.80	138.50	144.80	155,029
24 Apr 23	144.80000 -1.90	146.85	143.95	145.95	81,428
21 Apr 23	146.70000 -1.40	149.15	145.60	147.35	85,430
20 Apr 23	148.10001 +0.30	152.00	145.70	147.95	145,218
19 Apr 23	147.80000 +2.10	147.85	141.65	144.90	132,384
18 Apr 23	145.70000 -0.40	148.35	145.70	146.25	75,895
17 Apr 23	146.10001 +0.75	148.50	144.75	146.05	83,863
14 Apr 23	145.35001 -0.85	148.60	145.25	146.75	77,459
13 Apr 23	146.20000 +0.95	148.35	144.55	145.40	111,042
12 Apr 23	145.25000 +0.60	146.35	141.85	145.65	86,906
11 Apr 23	144.64999 +4.05	145.40	141.40	141.55	132,879
06 Apr 23	140.60001 +2.65	141.45	138.60	139.25	117,992
05 Apr 23	137.95000 -8.75	146.90	137.95	146.45	309,439
04 Apr 23	146.70000 -3.30	150.90	146.70	150.65	127,315
03 Apr 23	150.00000 +0.60	151.45	147.00	149.15	108,164
31 Mar 23	149.39999 +0.70	150.40	146.70	148.85	94,564
30 Mar 23	148.70000 +4.10	149.80	145.00	145.10	104,421
29 Mar 23	144.60001 +1.60	145.55	142.55	143.95	79,400
28 Mar 23	143.00000 -0.25	146.10	142.20	144.70	50,702
27 Mar 23	143.25000 +1.15	144.85	141.75	144.60	55,023
24 Mar 23	142.10001 -4.95	145.95	139.00	145.90	123,067
23 Mar 23	147.05000 +3.45	147.65	143.55	145.15	99,276
22 Mar 23	143.60001 -1.30	145.65	143.30	144.55	120,199
21 Mar 23	144.89999 +2.45	147.35	143.30	144.15	87,922
20 Mar 23	142.45000 -0.50	143.15	136.65	141.50	140,701
17 Mar 23	142.95000 -4.70	147.80	140.95	147.50	263,530
16 Mar 23	147.64999 +0.45	151.65	145.50	151.00	188,362
15 Mar 23	147.20000 -4.80	153.15	144.75	151.85	158,586
14 Mar 23	152.00000 +6.35	154.85	140.40	140.95	232,570
13 Mar 23	145.64999 -4.00	151.15	143.15	150.00	165,363
10 Mar 23	149.64999 -4.15	152.45	148.65	150.50	132,228
09 Mar 23	153.80000 +0.65	154.75	150.35	153.00	117,456
08 Mar 23	153.14999 -1.85	153.90	150.00	153.80	139,988
07 Mar 23	155.00000 -0.55	158.40	153.50	154.95	144,842
06 Mar 23	155.55000 -0.85	158.65	154.45	156.60	134,018
03 Mar 23	156.39999 +6.30	158.35	150.55	150.60	155,567
02 Mar 23	150.10001 +1.10	150.60	146.60	148.25	120,816
01 Mar 23	149.00000 +0.60	151.40	148.10	149.15	93,811
28 Feb 23	148.39999 -3.30	151.00	147.80	151.00	130,582
27 Feb 23	151.70000 -2.00	155.50	151.50	154.85	124,709
24 Feb 23	153.70000 -5.55	161.55	152.50	159.80	265,805
23 Feb 23	159.25000 +5.00	159.25	154.60	155.00	285,248
22 Feb 23	154.25000 +8.25	154.90	150.05	151.20	247,029
21 Feb 23	146.00000 +2.00	146.70	140.95	143.35	121,297
20 Feb 23	144.00000 +1.20	146.25	142.85	143.05	83,674
17 Feb 23	142.80000 -0.25	143.50	139.75	140.00	70,936
16 Feb 23	143.05000 +2.05	144.15	141.30	142.65	91,297
15 Feb 23	141.00000 +3.25	142.20	137.10	137.80	105,501
14 Feb 23	137.75000 -0.70	138.55	136.00	138.40	91,326
13 Feb 23	138.45000 -1.45	140.40	138.00	140.35	86,729
10 Feb 23	139.89999 -3.35	144.90	138.55	142.30	121,042
09 Feb 23	143.25000 -1.95	147.50	143.00	146.70	144,366
08 Feb 23	145.20000 +1.20	149.95	144.55	146.10	131,600
07 Feb 23	144.00000 -2.15	146.90	143.55	146.65	96,196
06 Feb 23	146.14999 -2.40	148.00	144.65	147.40	68,138
03 Feb 23	148.55000 -1.60	150.65	146.35	149.00	148,268
02 Feb 23	150.14999 +4.70	151.90	145.35	146.75	318,369
01 Feb 23	145.45000 +7.00	146.20	139.50	139.80	324,991
31 Jan 23	138.45000 +2.00	139.80	135.10	135.85	101,847
30 Jan 23	136.45000 +1.05	137.75	133.00	134.55	92,004
27 Jan 23	135.39999 -0.70	136.95	133.55	136.05	85,894
26 Jan 23	136.10001 +5.35	137.15	130.70	130.95	133,620
25 Jan 23	130.75000 -3.10	134.45	130.00	133.60	101,771
24 Jan 23	133.85001 +1.15	134.95	129.70	132.50	132,625
23 Jan 23	132.70000 +0.20	134.00	126.00	133.00	182,775
20 Jan 23	132.50000 -2.60	135.65	131.15	135.00	124,080
19 Jan 23	135.10001 -4.70	139.90	134.35	138.50	128,302
18 Jan 23	139.80000 +0.25	144.55	138.75	140.40	172,761
17 Jan 23	139.55000 +7.00	141.65	133.60	133.60	190,851
16 Jan 23	132.55000 -1.15	133.85	128.65	133.55	98,875
13 Jan 23	133.70000 +2.40	135.45	130.30	130.85	129,066
12 Jan 23	131.30000 +4.15	134.40	127.50	127.50	296,093
11 Jan 23	127.15000 +11.45	127.15	112.70	116.15	394,318
10 Jan 23	115.70000 -1.70	117.75	114.00	116.40	131,249
09 Jan 23	117.40000 +3.35	118.10	114.30	115.55	127,765
06 Jan 23	114.05000 +2.65	115.00	110.30	111.30	134,747
05 Jan 23	111.40000 -3.95	116.00	108.75	114.45	265,336
04 Jan 23	115.35000 -6.65	123.05	113.00	123.05	240,045
03 Jan 23	122.00000 -0.75	124.90	121.00	122.90	60,994
02 Jan 23	122.75000 +3.35	123.75	120.05	120.55	40,479
30 Dec 22	119.40000 -1.15	120.35	119.15	120.00	21,166
29 Dec 22	120.55000 +0.80	120.55	117.95	119.25	63,575
28 Dec 22	119.75000 -2.75	122.45	118.90	122.45	75,874
27 Dec 22	122.50000 -0.30	124.05	122.25	123.95	31,926
23 Dec 22	122.80000 +0.75	124.35	121.95	122.80	44,389
22 Dec 22	122.05000 -1.75	124.70	120.45	123.60	103,941
21 Dec 22	123.80000 +0.10	126.60	123.25	124.55	79,619
20 Dec 22	123.70000 -1.00	124.45	122.45	123.00	48,934
19 Dec 22	124.70000 +0.05	126.80	123.45	125.20	72,426
16 Dec 22	124.65000 +3.30	125.70	120.95	121.10	153,595
15 Dec 22	121.35000 -1.15	122.95	120.75	121.65	77,928
14 Dec 22	122.50000 -2.55	125.50	119.85	124.75	168,697
13 Dec 22	125.05000 +6.30	129.55	122.20	122.75	202,336
12 Dec 22	118.75000 -3.20	121.35	117.95	121.30	68,316
09 Dec 22	121.95000 +3.40	122.40	118.60	118.85	82,800
08 Dec 22	118.55000 -1.95	121.25	118.55	120.30	60,530
07 Dec 22	120.50000 -1.10	123.00	120.05	123.00	98,091
06 Dec 22	121.60000 +0.75	123.10	119.30	119.85	61,210
05 Dec 22	120.85000 -3.80	124.75	120.85	124.65	89,027
02 Dec 22	124.65000 +1.55	125.00	121.70	122.20	79,312
01 Dec 22	123.10000 +1.95	124.90	121.30	123.00	109,455
30 Nov 22	121.15000 -0.30	122.20	119.30	122.20	81,600
29 Nov 22	121.45000 -1.90	124.20	119.95	124.20	49,866
28 Nov 22	123.35000 -2.35	125.15	123.30	124.35	47,756
25 Nov 22	125.70000 +0.30	125.95	123.90	125.40	52,553
24 Nov 22	125.40000 +0.40	127.60	124.50	124.90	82,486
23 Nov 22	125.00000 -0.50	126.00	123.30	125.70	51,188
22 Nov 22	125.50000 +1.40	127.35	123.05	123.60	54,307
21 Nov 22	124.10000 -1.35	124.30	122.35	124.30	61,672
18 Nov 22	125.45000 +4.45	125.45	120.90	121.90	81,466
17 Nov 22	121.00000 -1.70	123.80	118.50	123.45	82,850
16 Nov 22	122.70000 -1.00	123.65	120.35	123.55	75,498
15 Nov 22	123.70000 -0.75	125.65	120.10	124.85	113,312
14 Nov 22	124.45000 -0.35	126.50	123.10	125.00	91,490
11 Nov 22	124.80000 +3.70	125.75	121.35	121.75	193,982
10 Nov 22	121.10000 +6.50	123.50	113.65	114.10	115,102
09 Nov 22	114.60000 -3.90	118.00	112.25	117.95	130,326
08 Nov 22	118.50000 +1.10	119.45	114.95	117.15	97,928
07 Nov 22	117.40000 -1.00	119.05	116.45	118.85	71,520
04 Nov 22	118.40000 +3.85	120.30	115.20	116.35	96,460
03 Nov 22	114.55000 -1.35	115.15	111.70	114.15	90,232
02 Nov 22	115.90000 -0.75	118.35	114.10	117.55	125,789
01 Nov 22	116.65000 -1.25	120.30	115.70	119.00	53,226
31 Oct 22	117.90000 +0.45	119.75	116.40	118.25	86,056
28 Oct 22	117.45000 +0.20	119.05	113.95	116.05	117,822
27 Oct 22	117.25000 -0.35	118.50	112.35	117.00	160,564
26 Oct 22	117.60000 +1.90	117.90	113.80	115.70	87,939
25 Oct 22	115.70000 -1.70	119.30	113.25	117.50	133,588
24 Oct 22	117.40000 +3.85	118.25	112.30	114.70	151,956
21 Oct 22	113.55000 +0.10	114.35	110.50	111.75	77,241
20 Oct 22	113.45000 +4.05	113.70	108.15	108.30	151,832
19 Oct 22	109.40000 -0.10	111.10	107.90	110.00	146,561
18 Oct 22	109.50000 +5.20	111.00	105.00	106.00	154,805
17 Oct 22	104.30000 +3.40	105.80	99.98	101.15	171,546
14 Oct 22	100.90000 -3.85	109.35	100.85	107.40	200,727
13 Oct 22	104.75000 -1.30	105.40	98.58	105.10	178,820
12 Oct 22	106.05000 +1.45	106.60	102.50	105.10	181,259
11 Oct 22	104.60000 -3.80	107.40	102.80	107.40	112,486
10 Oct 22	108.40000 +4.15	112.25	103.05	103.05	208,335
07 Oct 22	104.25000 -2.40	107.70	103.45	105.35	95,553
06 Oct 22	106.65000 +1.15	109.10	105.25	107.20	115,948
05 Oct 22	105.50000 -7.45	112.10	105.25	111.80	130,726
04 Oct 22	112.95000 +2.85	114.00	111.45	111.95	142,267
03 Oct 22	110.10000 +3.95	110.15	103.85	103.85	117,450
30 Sep 22	106.15000 +2.25	106.15	102.35	103.80	172,012
29 Sep 22	103.90000 -11.00	113.20	100.80	113.20	258,158
28 Sep 22	114.90000 -0.15	114.90	111.10	113.25	151,285
27 Sep 22	115.05000 -1.20	119.70	114.75	119.70	166,442
26 Sep 22	116.25000 -1.00	118.40	115.60	115.90	109,416
23 Sep 22	117.25000 -7.05	123.90	115.40	123.90	164,097
22 Sep 22	124.30000 -3.35	127.95	123.50	125.00	127,147
21 Sep 22	127.65000 +2.65	128.45	123.60	124.05	95,693
20 Sep 22	125.00000 -4.60	130.70	124.30	130.60	132,809
19 Sep 22	129.60001 +0.55	129.80	126.00	129.00	76,533
16 Sep 22	129.05000 -7.20	134.50	126.65	134.10	264,168
15 Sep 22	136.25000 -8.25	145.35	134.65	144.60	198,532
14 Sep 22	144.50000 -5.55	151.25	144.30	149.20	140,259
13 Sep 22	150.05000 -2.25	154.25	148.70	151.70	79,564
12 Sep 22	152.30000 +3.65	154.50	150.25	150.35	88,498
09 Sep 22	148.64999 +1.35	150.25	146.25	146.25	102,895
08 Sep 22	147.30000 +3.90	149.25	144.75	145.70	130,623
07 Sep 22	143.39999 +4.25	144.60	137.30	137.50	76,742
06 Sep 22	139.14999 +0.70	141.70	138.35	138.65	63,830
05 Sep 22	138.45000 -3.80	139.55	135.80	137.50	100,022
02 Sep 22	142.25000 +5.65	142.85	137.80	137.80	84,223
01 Sep 22	136.60001 -5.45	140.75	134.95	140.75	94,901
31 Aug 22	142.05000 +0.50	144.65	139.60	142.30	75,332
30 Aug 22	141.55000 -0.55	143.20	138.65	141.95	68,905
29 Aug 22	142.10001 +3.95	144.00	135.00	135.50	106,734
26 Aug 22	138.14999 -1.65	142.85	137.35	141.00	83,037
25 Aug 22	139.80000 -2.15	144.15	139.75	142.90	55,295
24 Aug 22	141.95000 +0.45	142.10	138.00	141.25	49,299
23 Aug 22	141.50000 +0.40	143.10	139.70	140.05	87,685
22 Aug 22	141.10001 -6.20	146.45	138.90	145.90	108,622
19 Aug 22	147.30000 -4.85	151.00	146.20	150.45	89,863
18 Aug 22	152.14999 +2.75	154.15	149.65	149.65	61,319
17 Aug 22	149.39999 -5.35	156.10	149.40	156.00	91,033
16 Aug 22	154.75000 +2.05	155.05	153.10	153.10	54,861
15 Aug 22	152.70000 +0.00	155.15	151.10	153.95	50,900
12 Aug 22	152.70000 -0.70	155.05	151.65	153.50	52,225
11 Aug 22	153.39999 +1.10	154.55	152.60	154.00	55,051
10 Aug 22	152.30000 +1.80	153.85	147.70	148.75	48,793
09 Aug 22	150.50000 -1.20	153.85	149.80	153.00	39,502
08 Aug 22	151.70000 -0.30	156.55	151.35	154.35	83,947
05 Aug 22	152.00000 +0.90	154.05	150.65	151.00	69,194
04 Aug 22	151.10001 -0.80	154.25	150.75	151.80	49,770
03 Aug 22	151.89999 +3.20	152.05	148.50	149.60	85,819
02 Aug 22	148.70000 +3.75	148.85	142.65	143.55	64,899
01 Aug 22	144.95000 -1.60	147.20	143.00	146.30	74,147
29 Jul 22	146.55000 +0.30	149.35	143.85	146.70	130,630
28 Jul 22	146.25000 +13.70	148.55	137.50	141.40	259,837
27 Jul 22	132.55000 +3.05	134.10	129.55	129.90	166,152
26 Jul 22	129.50000 -6.35	136.05	127.75	135.60	166,020
25 Jul 22	135.85001 -4.75	140.70	135.55	138.40	156,918
22 Jul 22	140.60001 -0.20	142.80	138.15	140.00	81,574
21 Jul 22	140.80000 -2.70	145.10	139.80	142.90	72,774
20 Jul 22	143.50000 +1.85	145.45	139.20	142.50	133,028
19 Jul 22	141.64999 +6.75	143.25	133.65	134.05	163,442
18 Jul 22	134.89999 +2.15	138.70	134.25	135.65	79,483
15 Jul 22	132.75000 +4.30	134.00	128.90	129.00	136,060
14 Jul 22	128.45000 -4.90	133.25	125.95	131.05	161,837
13 Jul 22	133.35001 +1.40	134.30	128.85	132.35	137,803
12 Jul 22	131.95000 -4.45	135.05	130.05	134.50	155,628
11 Jul 22	136.39999 -3.05	141.05	134.20	135.30	120,423
08 Jul 22	139.45000 +4.45	142.05	133.10	133.60	178,283
07 Jul 22	135.00000 +6.40	135.45	129.45	130.35	157,943
06 Jul 22	128.60001 -1.50	131.40	124.95	130.95	176,887
05 Jul 22	130.10001 -5.60	138.35	129.50	136.95	165,029
04 Jul 22	135.70000 -0.10	137.55	133.45	136.85	77,968
01 Jul 22	135.80000 -1.80	140.90	134.40	135.60	101,394
30 Jun 22	137.60001 +2.20	138.15	130.00	133.10	230,363
29 Jun 22	135.39999 -2.80	136.70	131.25	136.00	240,107
28 Jun 22	138.20000 -1.80	142.00	137.70	139.55	123,008
27 Jun 22	140.00000 -0.90	144.15	136.45	141.05	150,824
24 Jun 22	140.89999 +0.30	142.00	137.25	141.00	122,205
23 Jun 22	140.60001 -10.75	151.00	139.30	151.00	196,702
22 Jun 22	151.35001 -9.65	157.60	147.40	157.40	241,662
21 Jun 22	161.00000 +2.75	163.50	158.70	159.90	112,740
20 Jun 22	158.25000 +1.25	159.55	155.50	158.70	94,800
17 Jun 22	157.00000 -4.70	162.25	154.35	162.25	299,377
16 Jun 22	161.70000 -3.40	166.05	158.85	166.05	100,987
15 Jun 22	165.10001 +1.60	166.75	162.20	165.05	85,209
14 Jun 22	163.50000 +0.50	169.85	162.40	165.75	157,974
13 Jun 22	163.00000 -3.75	166.30	160.20	165.00	127,606
10 Jun 22	166.75000 -5.50	172.95	166.35	170.75	126,362
09 Jun 22	172.25000 -11.65	178.45	169.65	176.45	174,336
08 Jun 22	183.89999 +0.10	186.05	182.05	184.05	73,931
07 Jun 22	183.80000 +0.45	184.30	180.80	181.55	105,709
06 Jun 22	183.35001 +6.45	187.10	179.05	179.50	150,700
03 Jun 22	176.89999 +2.35	177.50	175.50	176.55	67,710
02 Jun 22	174.55000 +4.15	175.30	171.05	171.10	65,660
01 Jun 22	170.39999 +3.85	173.10	167.95	170.00	97,118
31 May 22	166.55000 -1.25	171.30	166.15	167.35	711,844
30 May 22	167.80000 -3.00	173.35	164.45	172.80	72,477
27 May 22	170.80000 +3.10	171.35	167.35	167.35	80,851
26 May 22	167.70000 +2.30	167.70	161.65	165.15	69,528
25 May 22	165.39999 +5.60	166.15	160.80	161.00	83,952
24 May 22	159.80000 -1.05	161.85	157.15	159.80	93,608
23 May 22	160.85001 -6.45	165.90	159.15	161.40	107,352
20 May 22	167.30000 +0.20	176.00	165.55	168.50	163,645
19 May 22	167.10001 -2.90	171.45	160.80	168.65	138,461
18 May 22	170.00000 +4.80	172.85	165.00	165.80	239,750
17 May 22	165.20000 +6.55	167.95	161.75	161.80	141,191
16 May 22	158.64999 +1.40	159.55	155.20	157.00	94,632
13 May 22	157.25000 +4.30	157.25	150.95	153.00	159,100
12 May 22	152.95000 -7.80	158.55	148.70	156.60	99,186
11 May 22	160.75000 +6.05	161.60	155.25	155.70	103,659
10 May 22	154.70000 +4.10	157.40	151.00	153.60	93,387
09 May 22	150.60001 -8.55	158.65	149.95	157.95	94,733
06 May 22	159.14999 -1.05	161.80	156.65	159.00	62,002
05 May 22	160.20000 +0.10	165.80	159.65	164.00	88,345
04 May 22	160.10001 -0.90	163.25	159.35	161.55	70,993
03 May 22	161.00000 +5.05	161.00	154.25	157.45	112,320
02 May 22	155.95000 +3.80	156.90	150.30	153.65	102,423
29 Apr 22	152.14999 -4.80	159.95	150.50	154.50	215,652
28 Apr 22	156.95000 -10.30	164.40	152.00	161.80	292,943
27 Apr 22	167.25000 +3.25	167.70	162.50	164.30	87,785
26 Apr 22	164.00000 -1.65	170.15	164.00	168.10	118,452
25 Apr 22	165.64999 -7.40	172.35	165.30	170.00	135,377
22 Apr 22	173.05000 -2.40	175.75	171.85	173.55	76,856
21 Apr 22	175.45000 +0.45	176.65	173.90	175.45	118,338
20 Apr 22	175.00000 +0.35	176.65	173.25	175.85	70,396
19 Apr 22	174.64999 -1.95	177.30	173.55	176.60	99,166
14 Apr 22	176.60001 +2.85	177.75	172.75	173.95	93,505
13 Apr 22	173.75000 +5.85	173.75	168.00	168.10	111,092
12 Apr 22	167.89999 +5.80	170.45	162.00	162.00	184,287
11 Apr 22	162.10001 +1.60	163.95	159.10	159.85	111,293
08 Apr 22	160.50000 +4.55	164.45	157.15	159.10	128,287
07 Apr 22	155.95000 +0.90	160.45	155.95	156.80	83,059
06 Apr 22	155.05000 -4.95	160.20	154.55	159.85	148,587
05 Apr 22	160.00000 -0.45	165.65	159.65	160.45	191,842
04 Apr 22	160.45000 +2.60	161.30	156.55	159.10	89,676
01 Apr 22	157.85001 +3.10	159.40	154.60	155.65	112,120
31 Mar 22	154.75000 +2.90	157.90	153.50	154.45	111,083
30 Mar 22	151.85001 -0.45	153.75	151.10	152.20	79,741
29 Mar 22	152.30000 -0.50	158.50	151.70	157.40	127,418
28 Mar 22	152.80000 +2.35	155.85	151.55	151.55	82,799
25 Mar 22	150.45000 -1.95	153.50	149.05	153.50	51,485
24 Mar 22	152.39999 +0.70	154.00	151.55	151.85	63,879
23 Mar 22	151.70000 -1.75	154.90	151.30	154.85	60,631
22 Mar 22	153.45000 +0.45	155.00	152.60	153.80	63,790
21 Mar 22	153.00000 -0.25	155.30	150.80	151.15	80,186
18 Mar 22	153.25000 +3.50	153.25	148.00	150.05	103,566
17 Mar 22	149.75000 +1.00	154.10	148.30	148.95	105,512
16 Mar 22	148.75000 -1.80	154.00	143.90	151.05	282,551
15 Mar 22	150.55000 +8.40	152.00	143.20	146.95	249,947
14 Mar 22	142.14999 +1.35	146.50	140.65	144.00	123,167
11 Mar 22	140.80000 +2.20	143.45	138.85	139.25	120,548
10 Mar 22	138.60001 +1.65	140.20	134.95	137.50	120,975
09 Mar 22	136.95000 +8.90	137.00	130.10	130.10	158,091
08 Mar 22	128.05000 +1.60	133.80	124.15	124.20	166,035
07 Mar 22	126.45000 -2.95	130.85	122.85	125.00	154,477
04 Mar 22	129.39999 -4.30	132.80	128.25	132.25	119,776
03 Mar 22	133.70000 -4.25	139.50	133.70	137.60	104,368
02 Mar 22	137.95000 +1.80	139.60	133.75	135.00	158,433
01 Mar 22	136.14999 -2.60	142.00	134.50	138.45	165,806
28 Feb 22	138.75000 +8.65	139.60	125.00	127.50	261,161
25 Feb 22	130.10001 +7.50	130.35	122.05	123.45	146,108
24 Feb 22	122.60000 -3.70	123.45	117.80	120.00	177,912
23 Feb 22	126.30000 +1.30	130.70	125.05	125.10	98,643
22 Feb 22	125.00000 +0.35	127.10	120.15	120.15	161,021
21 Feb 22	124.65000 -6.10	130.75	122.40	130.45	150,468
18 Feb 22	130.75000 -1.40	132.85	128.60	131.60	80,125
17 Feb 22	132.14999 -2.50	137.35	131.15	135.60	103,750
16 Feb 22	134.64999 +3.85	135.05	131.95	131.95	74,829
15 Feb 22	130.80000 +3.75	131.70	125.70	125.70	127,597
14 Feb 22	127.05000 -0.75	128.30	123.75	126.80	133,956
11 Feb 22	127.80000 +0.35	129.10	125.55	126.70	79,606
10 Feb 22	127.45000 -4.90	133.00	125.70	132.95	165,715
09 Feb 22	132.35001 +4.20	133.50	128.50	128.50	83,773
08 Feb 22	128.14999 -0.20	129.45	126.40	128.80	81,474
07 Feb 22	128.35001 +0.70	130.10	126.05	128.80	58,642
04 Feb 22	127.65000 -3.45	132.00	127.15	131.70	75,269
03 Feb 22	131.10001 -1.35	132.55	129.85	131.50	73,076
02 Feb 22	132.45000 +3.55	135.25	129.20	129.20	106,973
01 Feb 22	128.89999 +0.75	130.60	127.80	129.10	90,895
31 Jan 22	128.14999 -0.25	130.90	126.90	129.80	95,990
28 Jan 22	128.39999 -1.15	130.00	125.70	128.65	168,625
27 Jan 22	129.55000 +2.40	131.60	123.90	125.00	163,489
26 Jan 22	127.15000 +3.40	133.20	124.15	129.40	321,029
25 Jan 22	123.75000 +0.75	124.70	119.90	124.15	175,721
24 Jan 22	123.00000 -12.65	134.35	120.70	134.30	221,846
21 Jan 22	135.64999 -2.55	137.45	132.80	136.50	140,764
20 Jan 22	138.20000 -8.65	146.55	136.85	145.50	223,790
19 Jan 22	146.85001 -2.30	151.60	146.85	148.15	196,422
18 Jan 22	149.14999 -2.05	151.60	147.20	150.95	90,621
17 Jan 22	151.20000 -1.10	152.25	148.00	149.00	156,943
14 Jan 22	152.30000 +10.40	153.40	146.20	146.20	242,505
13 Jan 22	141.89999 +0.75	144.05	140.45	141.30	111,482
12 Jan 22	141.14999 +3.90	143.75	138.25	139.00	177,891
11 Jan 22	137.25000 +3.55	137.45	132.75	134.20	90,619
10 Jan 22	133.70000 -4.50	139.00	132.90	139.00	74,595
07 Jan 22	138.20000 +0.80	139.05	135.50	137.00	92,455
06 Jan 22	137.39999 -1.35	139.55	135.20	135.20	136,068
05 Jan 22	138.75000 +5.00	139.55	132.80	133.30	158,531
04 Jan 22	133.75000 +0.05	135.30	132.80	134.00	75,505
03 Jan 22	133.70000 +2.10	135.55	132.50	133.25	79,196
30 Dec 21	131.60001 -0.40	132.30	130.95	132.00	30,541
29 Dec 21	132.00000 +0.20	132.60	130.25	131.55	132,262
28 Dec 21	131.80000 -0.60	134.70	131.80	132.30	60,400
27 Dec 21	132.39999 +0.65	133.70	131.65	132.00	81,121
23 Dec 21	131.75000 -0.90	133.65	131.45	133.25	45,267
22 Dec 21	132.64999 +1.65	133.30	129.55	131.75	67,650
21 Dec 21	131.00000 +0.30	132.80	130.40	132.65	86,216
20 Dec 21	130.70000 -3.80	133.70	128.70	130.90	154,763
17 Dec 21	134.50000 -3.70	138.10	133.70	138.10	132,338
16 Dec 21	138.20000 -0.20	141.85	138.15	141.10	158,652
15 Dec 21	138.39999 +1.30	139.30	136.60	137.65	182,088
14 Dec 21	137.10001 -6.45	145.35	136.90	143.05	209,367
13 Dec 21	143.55000 +0.25	145.70	143.40	144.50	89,490
10 Dec 21	143.30000 -2.05	146.70	142.95	144.30	51,446
09 Dec 21	145.35001 +0.45	148.00	144.85	146.70	66,634
08 Dec 21	144.89999 +0.50	147.20	141.75	144.10	128,638
07 Dec 21	144.39999 +6.25	145.30	139.20	140.45	114,198
06 Dec 21	138.14999 +0.20	139.50	135.65	139.50	109,177
03 Dec 21	137.95000 -4.50	144.25	137.30	143.90	140,130
02 Dec 21	142.45000 -4.25	144.40	140.65	144.40	195,172
01 Dec 21	146.70000 -5.35	154.50	144.40	152.60	202,543
30 Nov 21	152.05000 -1.60	154.80	150.30	153.00	114,398
29 Nov 21	153.64999 +2.45	156.60	151.80	152.50	93,597
26 Nov 21	151.20000 -7.45	155.85	150.85	153.25	150,746
25 Nov 21	158.64999 -2.35	162.80	158.05	161.10	64,101
24 Nov 21	161.00000 -3.55	165.30	160.15	165.00	97,892
23 Nov 21	164.55000 -8.45	170.75	164.40	170.75	113,714
22 Nov 21	173.00000 +3.70	174.75	169.60	169.80	119,109
19 Nov 21	169.30000 +0.10	171.40	167.80	169.85	61,922
18 Nov 21	169.20000 +0.85	170.70	168.00	168.50	65,018
17 Nov 21	168.35001 +0.45	169.70	167.85	168.10	55,804
16 Nov 21	167.89999 -1.65	169.75	166.95	169.10	83,066
15 Nov 21	169.55000 -0.50	170.95	168.15	170.00	48,574
12 Nov 21	170.05000 +5.80	170.20	164.55	164.70	77,571
11 Nov 21	164.25000 -1.60	165.95	162.75	165.70	92,149
10 Nov 21	165.85001 +3.50	165.95	162.50	162.60	104,034
09 Nov 21	162.35001 -1.10	165.70	161.80	162.50	111,927
08 Nov 21	163.45000 +3.20	165.45	159.50	160.00	108,812
05 Nov 21	160.25000 -0.70	162.25	158.75	160.40	80,275
04 Nov 21	160.95000 +3.10	161.75	157.55	158.95	125,602
03 Nov 21	157.85001 +4.40	159.00	153.05	153.75	77,818
02 Nov 21	153.45000 +1.95	154.95	151.65	152.30	68,244
01 Nov 21	151.50000 -4.45	157.80	149.70	157.30	90,256
29 Oct 21	155.95000 +2.50	156.45	151.30	152.80	63,645
28 Oct 21	153.45000 -2.20	158.40	149.60	157.40	119,406
27 Oct 21	155.64999 +3.00	155.95	151.70	152.65	73,049
26 Oct 21	152.64999 -1.05	155.95	152.60	154.20	56,945
25 Oct 21	153.70000 +3.30	154.15	150.40	150.60	65,022
22 Oct 21	150.39999 +0.65	151.70	148.50	148.60	59,201
21 Oct 21	149.75000 -2.15	151.20	148.65	150.55	54,776
20 Oct 21	151.89999 +1.35	153.20	149.40	150.35	101,597
19 Oct 21	150.55000 -2.95	154.15	150.45	153.90	54,580
18 Oct 21	153.50000 -0.90	153.85	150.75	153.50	49,310
15 Oct 21	154.39999 -3.55	157.00	151.95	153.90	152,511
14 Oct 21	157.95000 +0.00	160.15	155.80	159.65	55,173
13 Oct 21	157.95000 +3.45	160.60	153.50	154.25	84,127
12 Oct 21	154.50000 -1.15	155.40	151.95	152.80	62,498
11 Oct 21	155.64999 +1.60	156.10	153.55	155.00	56,294
08 Oct 21	154.05000 -1.40	157.60	153.65	156.00	73,097
07 Oct 21	155.45000 +1.20	158.05	153.25	158.00	89,146
06 Oct 21	154.25000 -6.85	160.35	153.85	160.00	105,449
05 Oct 21	161.10001 +4.05	161.10	157.35	157.80	101,466
04 Oct 21	157.05000 -0.95	160.40	156.25	157.45	61,810
01 Oct 21	158.00000 -3.40	159.45	156.30	158.25	104,138
30 Sep 21	161.39999 +3.20	162.40	158.75	159.50	175,647
29 Sep 21	158.20000 +8.50	158.90	150.90	151.00	137,583
28 Sep 21	149.70000 -3.10	153.80	147.30	153.80	91,349
27 Sep 21	152.80000 -2.30	156.70	152.65	156.50	52,399
24 Sep 21	155.10001 +2.15	155.25	152.65	153.00	77,177
23 Sep 21	152.95000 -1.95	157.00	151.75	157.00	80,736
22 Sep 21	154.89999 +2.70	157.20	152.20	152.20	81,896
21 Sep 21	152.20000 +2.55	153.50	150.80	151.70	92,366
20 Sep 21	149.64999 -3.10	151.65	148.60	150.10	92,968
17 Sep 21	152.75000 -2.15	158.00	152.75	155.05	213,543
16 Sep 21	154.89999 -0.75	158.80	154.60	157.45	119,987
15 Sep 21	155.64999 +0.10	158.20	151.70	151.80	107,168
14 Sep 21	155.55000 +0.15	156.75	150.50	155.75	99,481
13 Sep 21	155.39999 -0.55	157.30	154.95	156.70	53,853
10 Sep 21	155.95000 -1.30	159.45	155.55	158.10	87,152
09 Sep 21	157.25000 +4.25	158.05	150.05	151.75	77,184
08 Sep 21	153.00000 -1.70	155.50	152.00	153.85	78,587
07 Sep 21	154.70000 +1.00	154.95	152.55	153.10	69,630
06 Sep 21	153.70000 +3.50	154.60	151.00	151.25	78,625
03 Sep 21	150.20000 -1.00	152.00	148.40	151.45	67,719
02 Sep 21	151.20000 +1.75	152.70	149.75	149.75	88,843
01 Sep 21	149.45000 +0.10	150.80	148.20	150.45	62,436
31 Aug 21	149.35001 -0.65	152.15	149.30	150.35	96,166
30 Aug 21	150.00000 +0.05	151.00	149.35	150.00	42,945
27 Aug 21	149.95000 +1.95	150.25	147.15	147.55	77,421
26 Aug 21	148.00000 -0.80	149.40	146.55	148.05	66,915
25 Aug 21	148.80000 +2.30	149.20	145.90	146.30	114,204
24 Aug 21	146.50000 +4.50	147.10	142.00	142.00	117,795
23 Aug 21	142.00000 +2.75	142.00	139.70	140.00	64,852
20 Aug 21	139.25000 -0.15	139.50	135.90	139.50	54,012
19 Aug 21	139.39999 -0.35	140.00	136.55	137.55	124,272
18 Aug 21	139.75000 +6.85	139.75	134.45	134.45	120,861
17 Aug 21	132.89999 -1.20	134.70	132.25	133.40	60,906
16 Aug 21	134.10001 +1.00	134.15	131.30	131.95	44,321
13 Aug 21	133.10001 +0.45	133.75	130.90	132.25	41,268
12 Aug 21	132.64999 -1.25	134.25	131.75	134.25	59,685
11 Aug 21	133.89999 +0.90	134.55	132.40	132.75	48,811
10 Aug 21	133.00000 +1.00	133.70	131.70	132.30	53,318
09 Aug 21	132.00000 +3.30	132.25	128.40	128.50	64,087
06 Aug 21	128.70000 -3.05	132.30	127.90	132.30	81,395
05 Aug 21	131.75000 +1.80	132.95	125.75	128.25	118,491
04 Aug 21	129.95000 +3.95	129.95	126.45	126.45	146,555
03 Aug 21	126.00000 +1.30	126.30	123.20	124.20	52,789
02 Aug 21	124.70000 +0.50	126.45	123.65	124.10	63,463
30 Jul 21	124.20000 -1.80	125.15	122.10	124.80	57,512
29 Jul 21	126.00000 +0.95	127.55	123.55	123.55	63,641
28 Jul 21	125.05000 +1.85	125.05	122.25	122.65	37,585
27 Jul 21	123.20000 -1.65	124.30	122.00	124.00	44,190
26 Jul 21	124.85000 +1.65	124.95	122.05	122.05	37,985
23 Jul 21	123.20000 +0.65	124.20	122.65	123.80	62,465
22 Jul 21	122.55000 +0.90	125.60	122.50	122.80	44,553
21 Jul 21	121.65000 +1.20	122.90	120.50	122.10	66,117
20 Jul 21	120.45000 +2.45	121.00	118.35	119.20	82,680
19 Jul 21	118.00000 -5.85	123.85	116.65	123.85	153,411
16 Jul 21	123.85000 -2.55	127.00	122.90	126.65	95,387
15 Jul 21	126.40000 -1.95	128.45	125.85	128.45	65,366
14 Jul 21	128.35001 +1.25	129.20	126.20	126.90	58,630
13 Jul 21	127.10000 -0.75	128.70	126.25	128.30	91,443
12 Jul 21	127.85000 +1.15	128.00	125.85	127.05	54,561
09 Jul 21	126.70000 +2.70	127.65	123.70	124.55	61,685
08 Jul 21	124.00000 -3.70	127.75	122.65	127.75	129,959
07 Jul 21	127.70000 +0.25	129.20	126.15	128.60	82,145
06 Jul 21	127.45000 -3.25	131.25	126.70	130.20	75,731
05 Jul 21	130.70000 -0.85	132.00	129.60	131.30	50,275
02 Jul 21	131.55000 -2.30	134.60	131.15	134.50	60,867
01 Jul 21	133.85001 +3.80	134.30	130.45	131.20	90,566
30 Jun 21	130.05000 -2.20	132.50	128.10	132.50	99,192
29 Jun 21	132.25000 +0.95	132.70	131.10	131.15	62,818
28 Jun 21	131.30000 -1.60	133.25	129.55	132.90	103,261
25 Jun 21	132.89999 -1.30	134.50	132.60	134.25	92,585
24 Jun 21	134.20000 +5.10	135.65	132.05	134.00	214,792
23 Jun 21	129.10001 -3.40	135.70	128.65	135.30	167,050
22 Jun 21	132.50000 +6.80	132.95	128.35	129.50	155,827
21 Jun 21	125.70000 +1.65	126.45	123.75	125.10	90,586
18 Jun 21	124.05000 -5.50	130.55	123.55	130.20	255,293
17 Jun 21	129.55000 -7.35	132.45	128.20	131.15	229,267
16 Jun 21	136.89999 -1.85	139.25	134.85	138.75	157,122
15 Jun 21	138.75000 -2.30	141.95	138.75	141.95	49,710
14 Jun 21	141.05000 -1.15	143.30	139.80	142.80	46,761
11 Jun 21	142.20000 +4.75	142.60	137.65	138.00	112,084
10 Jun 21	137.45000 +3.05	137.80	131.80	134.55	139,336
09 Jun 21	134.39999 -1.40	138.80	133.30	137.20	144,680
08 Jun 21	135.80000 -2.60	138.60	135.40	138.60	45,227
07 Jun 21	138.39999 +0.85	139.20	136.35	137.30	38,988
04 Jun 21	137.55000 +2.90	137.90	134.00	134.45	46,691
03 Jun 21	134.64999 -1.95	136.80	133.05	136.60	68,503
02 Jun 21	136.60001 -1.65	138.75	135.85	138.60	69,335
01 Jun 21	138.25000 +1.45	139.80	137.10	137.95	68,188
31 May 21	136.80000 -2.00	138.60	134.55	138.60	87,040
28 May 21	138.80000 -0.95	140.50	138.35	140.30	93,423
27 May 21	139.75000 +1.00	142.00	138.45	138.60	209,199
26 May 21	138.75000 +1.40	138.95	136.50	137.85	72,305
25 May 21	137.35001 +2.05	138.75	136.65	137.15	95,619
21 May 21	135.30000 +2.10	136.20	132.80	132.90	101,024
20 May 21	133.20000 +1.15	133.45	130.00	133.45	74,657
19 May 21	132.05000 +1.75	133.55	129.15	130.85	141,886
18 May 21	130.30000 +3.30	132.35	129.95	130.00	132,732
17 May 21	127.00000 +0.70	127.90	125.85	126.40	54,442
14 May 21	126.30000 +2.50	126.30	123.75	123.75	70,021
13 May 21	123.80000 -1.95	124.60	121.75	123.05	90,446
12 May 21	125.75000 +2.25	126.90	121.55	121.95	118,890
11 May 21	123.50000 -1.15	123.80	121.70	123.50	88,304
10 May 21	124.65000 +0.40	125.55	123.80	124.95	101,790
07 May 21	124.25000 +2.35	124.40	121.65	124.30	71,413
06 May 21	121.90000 -2.50	125.85	121.05	125.45	73,201
05 May 21	124.40000 +3.95	124.40	121.60	122.10	73,060
04 May 21	120.45000 -4.35	126.40	120.10	125.65	117,348
03 May 21	124.80000 -0.70	125.85	122.40	125.85	94,709
30 Apr 21	125.50000 -3.20	128.95	122.35	126.15	167,054
29 Apr 21	128.70000 -1.35	131.10	127.50	130.60	106,922
28 Apr 21	130.05000 -1.75	132.80	129.75	131.95	50,202
27 Apr 21	131.80000 +1.25	132.00	129.50	129.95	91,180
26 Apr 21	130.55000 +0.05	132.40	130.20	130.90	69,996
23 Apr 21	130.50000 -0.15	131.05	129.45	130.20	59,559
22 Apr 21	130.64999 +3.40	131.60	127.95	128.35	110,185
21 Apr 21	127.25000 -0.05	128.35	124.50	125.20	126,214
20 Apr 21	127.30000 -2.55	131.65	127.20	129.40	117,351
19 Apr 21	129.85001 -1.20	133.00	129.80	131.40	120,659
16 Apr 21	131.05000 +0.25	131.55	128.85	130.25	67,015
15 Apr 21	130.80000 +3.00	132.90	128.00	128.15	185,648
14 Apr 21	127.80000 +2.10	127.85	125.50	127.00	74,894
13 Apr 21	125.70000 +2.20	127.50	123.50	123.50	148,666
12 Apr 21	123.50000 +0.00	123.90	121.60	123.90	55,605
09 Apr 21	123.50000 -0.75	125.30	122.15	124.55	69,534
08 Apr 21	124.25000 -0.05	125.55	123.90	124.75	54,474
07 Apr 21	124.30000 -0.45	125.25	124.10	124.95	78,479
06 Apr 21	124.75000 +1.25	125.60	123.95	125.50	72,242
01 Apr 21	123.50000 +2.15	124.95	121.55	121.70	112,604
31 Mar 21	121.35000 -0.10	123.05	120.45	121.20	142,659
30 Mar 21	121.45000 +2.55	122.10	118.45	119.40	98,143
29 Mar 21	118.90000 +2.50	119.95	116.65	116.70	99,415
26 Mar 21	116.40000 +3.80	116.45	113.80	113.80	118,617
25 Mar 21	112.60000 +2.15	112.95	109.00	111.30	95,175
24 Mar 21	110.45000 -0.70	112.45	109.60	110.70	64,718
23 Mar 21	111.15000 -0.80	112.65	110.00	111.80	67,395
22 Mar 21	111.95000 +1.85	113.05	109.50	110.35	82,915
19 Mar 21	110.10000 -3.80	113.65	109.00	112.75	204,563
18 Mar 21	113.90000 +2.70	115.95	112.35	113.50	134,711
17 Mar 21	111.20000 +1.80	112.45	109.15	110.10	120,196
16 Mar 21	109.40000 -7.00	111.00	107.75	110.00	305,880
15 Mar 21	116.40000 +0.45	119.05	115.50	116.00	107,076
12 Mar 21	115.95000 -0.65	116.75	114.35	116.75	55,408
11 Mar 21	116.60000 +3.95	116.90	113.10	113.40	130,815
10 Mar 21	112.65000 +0.65	114.80	110.95	112.15	93,359
09 Mar 21	112.00000 +2.85	112.45	108.40	109.35	132,242
08 Mar 21	109.15000 +1.30	110.00	106.25	109.05	110,327
05 Mar 21	107.85000 -2.45	111.00	106.60	108.90	116,558
04 Mar 21	110.30000 -4.70	113.80	108.50	113.80	165,839
03 Mar 21	115.00000 +5.25	117.35	110.30	110.45	145,662
02 Mar 21	109.75000 -1.45	111.95	109.55	111.40	64,956
01 Mar 21	111.20000 +3.65	111.30	108.85	109.85	64,063
26 Feb 21	107.55000 -2.45	110.15	106.70	108.60	83,266
25 Feb 21	110.00000 +0.60	112.30	109.00	110.70	122,091
24 Feb 21	109.40000 +3.25	110.50	106.40	106.55	96,724
23 Feb 21	106.15000 -1.85	108.15	102.60	107.50	148,042
22 Feb 21	108.00000 -3.25	110.45	107.75	110.10	105,595
19 Feb 21	111.25000 +0.20	111.90	109.05	111.80	104,947
18 Feb 21	111.05000 -1.00	114.05	110.75	111.95	85,669
17 Feb 21	112.05000 -4.15	116.45	111.45	115.45	144,516
16 Feb 21	116.20000 -0.10	117.05	114.60	116.45	86,772
15 Feb 21	116.30000 -0.20	118.20	115.70	118.20	105,561
12 Feb 21	116.50000 -4.30	119.25	114.90	119.25	180,482
11 Feb 21	120.80000 +2.40	121.25	119.00	119.05	77,778
10 Feb 21	118.40000 -3.65	122.35	115.95	122.10	313,848
09 Feb 21	122.05000 -8.05	129.00	120.45	129.00	194,440
08 Feb 21	130.10001 +2.80	130.10	127.15	128.00	61,321
05 Feb 21	127.30000 -1.65	129.30	125.95	129.30	100,656
04 Feb 21	128.95000 -0.45	131.55	128.05	129.75	76,111
03 Feb 21	129.39999 +1.65	130.85	126.15	129.10	120,143
02 Feb 21	127.75000 +5.00	128.55	121.25	124.00	210,671
01 Feb 21	122.75000 +3.15	123.55	120.05	120.60	106,336
29 Jan 21	119.60000 +0.55	121.20	116.10	117.90	118,448
28 Jan 21	119.05000 +2.75	119.75	111.95	114.50	136,725
27 Jan 21	116.30000 -2.85	118.80	112.90	118.80	142,476
26 Jan 21	119.15000 -0.90	121.80	119.00	120.10	64,604
25 Jan 21	120.05000 -1.10	125.20	119.35	122.00	124,872
22 Jan 21	121.15000 +0.30	122.05	120.10	121.00	55,145
21 Jan 21	120.85000 +3.25	121.60	117.45	118.25	93,689
20 Jan 21	117.60000 -0.40	119.75	116.90	118.25	90,151
19 Jan 21	118.00000 -2.15	120.75	116.55	120.75	99,866
18 Jan 21	120.15000 +0.00	120.25	117.70	118.10	92,888
15 Jan 21	120.15000 -3.45	122.55	118.20	122.55	132,100
14 Jan 21	123.60000 +3.55	123.75	118.50	119.00	121,585
13 Jan 21	120.05000 -0.20	122.85	119.05	120.95	131,502
12 Jan 21	120.25000 +0.90	121.90	118.40	119.75	111,597
11 Jan 21	119.35000 -1.90	122.60	117.70	121.50	124,325
08 Jan 21	121.25000 +2.40	122.20	119.25	119.45	113,767
07 Jan 21	118.85000 -0.15	120.70	117.10	120.00	181,120
06 Jan 21	119.00000 +4.55	119.45	114.60	114.60	104,837
05 Jan 21	114.45000 -1.60	116.50	113.55	116.30	114,864
04 Jan 21	116.05000 -0.70	118.55	115.90	118.05	79,028
30 Dec 20	116.75000 +0.65	117.20	115.75	115.90	30,492
29 Dec 20	116.10000 -0.80	117.90	115.15	117.35	52,721
28 Dec 20	116.90000 +0.40	118.15	115.85	117.60	59,742
23 Dec 20	116.50000 +2.40	116.90	114.45	114.45	94,155
22 Dec 20	114.10000 +0.50	115.35	113.60	114.00	78,591
21 Dec 20	113.60000 -3.80	117.40	112.10	114.95	119,507
18 Dec 20	117.40000 -0.65	117.40	111.60	115.65	217,866
17 Dec 20	118.05000 +5.15	118.40	112.85	114.30	189,891
16 Dec 20	112.90000 +0.65	114.15	111.90	112.15	94,173
15 Dec 20	112.25000 +2.15	112.90	109.40	110.00	99,951
14 Dec 20	110.10000 +2.20	111.65	109.00	109.60	90,320
11 Dec 20	107.90000 -1.40	110.45	107.25	109.05	74,612
10 Dec 20	109.30000 -3.85	113.75	108.20	113.50	161,708
09 Dec 20	113.15000 +2.65	113.75	108.75	110.95	147,683
08 Dec 20	110.50000 +3.65	111.20	107.45	107.85	154,687
07 Dec 20	106.85000 +0.15	108.75	105.55	107.30	88,338
04 Dec 20	106.70000 +3.50	106.75	102.80	103.25	102,050
03 Dec 20	103.20000 -1.85	105.20	102.00	105.00	121,937
02 Dec 20	105.05000 -1.20	107.35	104.40	106.50	101,923
01 Dec 20	106.25000 +1.55	107.95	105.20	106.75	105,986
30 Nov 20	104.70000 +2.55	109.85	104.45	106.00	250,817
27 Nov 20	102.15000 +2.71	102.65	98.52	100.40	83,665
26 Nov 20	99.44000 -1.86	101.35	98.38	101.35	90,293
25 Nov 20	101.30000 -1.70	104.20	101.00	103.00	139,494
24 Nov 20	103.00000 +5.00	104.80	102.00	102.50	231,237
23 Nov 20	98.00000 +4.06	100.00	93.82	94.30	242,173
20 Nov 20	93.94000 +0.72	94.44	92.56	93.24	73,039
19 Nov 20	93.22000 +0.32	94.80	92.92	93.50	109,192
18 Nov 20	92.90000 +3.20	93.30	90.22	90.56	105,543
17 Nov 20	89.70000 +0.22	90.28	88.60	89.86	57,781
16 Nov 20	89.48000 +1.68	90.74	88.04	88.22	100,200
13 Nov 20	87.80000 +1.60	88.38	85.72	86.04	97,440
12 Nov 20	86.20000 -0.22	88.22	85.52	86.80	64,904
11 Nov 20	86.42000 +0.96	87.54	84.82	85.20	65,107
10 Nov 20	85.46000 -1.00	86.94	83.18	86.70	178,441
09 Nov 20	86.46000 -0.14	91.08	86.46	89.00	126,063
06 Nov 20	86.60000 +0.78	86.82	84.74	85.98	87,261
05 Nov 20	85.82000 +2.38	85.88	84.22	84.22	144,638
04 Nov 20	83.44000 -0.14	83.60	79.00	80.24	169,837
03 Nov 20	83.58000 -0.96	85.24	82.54	85.24	85,465
02 Nov 20	84.54000 +1.72	85.08	81.68	83.42	163,042
30 Oct 20	82.82000 -2.50	85.06	81.52	84.34	180,993
29 Oct 20	85.32000 +3.58	86.52	81.06	81.06	169,571
28 Oct 20	81.74000 -4.52	85.06	80.16	84.40	194,204
27 Oct 20	86.26000 -0.62	87.58	85.46	87.08	119,356
26 Oct 20	86.88000 -2.68	89.12	86.78	87.88	73,530
23 Oct 20	89.56000 +0.44	91.64	89.26	90.00	76,801
22 Oct 20	89.12000 +1.54	89.54	85.76	86.66	132,716
21 Oct 20	87.58000 -1.60	89.18	87.08	89.08	96,723
20 Oct 20	89.18000 -1.26	91.10	88.12	89.86	114,730
19 Oct 20	90.44000 -3.12	94.12	89.02	93.54	194,046
16 Oct 20	93.56000 -0.36	96.04	93.56	94.26	124,021
15 Oct 20	93.92000 -1.36	95.04	91.34	94.88	121,137
14 Oct 20	95.28000 +2.02	95.60	93.40	93.40	119,069
13 Oct 20	93.26000 +0.68	93.34	91.52	92.98	96,549
12 Oct 20	92.58000 +1.06	93.50	91.92	91.92	141,193
09 Oct 20	91.52000 -2.58	94.24	91.08	93.66	141,542
08 Oct 20	94.10000 +0.02	95.66	93.60	94.70	144,581
07 Oct 20	94.08000 +4.16	95.30	89.88	90.00	247,277
06 Oct 20	89.92000 +0.92	90.24	88.34	89.38	97,655
05 Oct 20	89.00000 +3.16	90.30	86.82	87.00	226,183
02 Oct 20	85.84000 +1.52	85.84	83.10	83.60	102,398
01 Oct 20	84.32000 +1.42	85.62	83.36	83.38	134,786
30 Sep 20	82.90000 -0.20	83.64	81.36	82.22	113,278
29 Sep 20	83.10000 +0.70	84.16	81.58	82.34	98,865
28 Sep 20	82.40000 +3.90	82.50	79.20	79.20	123,696
25 Sep 20	78.50000 -0.56	79.58	77.70	79.30	106,294
24 Sep 20	79.06000 -1.14	80.36	77.80	78.98	86,579
23 Sep 20	80.20000 +4.32	81.20	78.50	79.00	224,349
22 Sep 20	75.88000 -0.12	77.52	75.38	76.50	107,977
21 Sep 20	76.00000 -4.80	80.12	75.40	80.12	141,154
18 Sep 20	80.80000 -0.52	82.30	80.74	80.82	247,650
17 Sep 20	81.32000 -0.64	81.82	80.36	81.00	117,210
16 Sep 20	81.96000 -1.00	83.72	81.82	82.88	62,651
15 Sep 20	82.96000 +0.06	83.70	82.40	82.84	52,469
14 Sep 20	82.90000 +0.58	85.12	82.74	83.28	111,223
11 Sep 20	82.32000 +2.82	82.76	78.58	79.10	130,336
10 Sep 20	79.50000 -0.62	80.70	78.62	80.30	86,797
09 Sep 20	80.12000 -0.44	81.20	79.50	79.98	76,527
08 Sep 20	80.56000 -1.54	82.60	79.06	82.22	84,398
07 Sep 20	82.10000 +1.30	82.94	81.18	81.18	67,833
04 Sep 20	80.80000 -0.92	83.12	79.62	81.36	92,846
03 Sep 20	81.72000 -1.94	85.64	81.44	83.90	115,487
02 Sep 20	83.66000 +1.38	84.02	82.54	82.70	99,569
01 Sep 20	82.28000 +0.40	82.72	81.16	82.22	106,619
31 Aug 20	81.88000 -0.82	84.30	81.88	82.40	74,481
28 Aug 20	82.70000 -0.06	83.60	81.80	83.38	77,356
27 Aug 20	82.76000 -1.04	84.06	82.76	83.32	56,188
26 Aug 20	83.80000 +0.56	84.44	82.90	83.18	76,832
25 Aug 20	83.24000 -1.76	85.56	83.08	85.36	78,582
24 Aug 20	85.00000 +1.28	85.32	83.18	83.62	95,031
21 Aug 20	83.72000 -0.78	85.30	82.18	83.80	66,516
20 Aug 20	84.50000 -1.26	84.96	82.78	84.26	97,077
19 Aug 20	85.76000 +2.24	85.76	83.28	83.92	115,713
18 Aug 20	83.52000 +1.22	84.72	81.80	82.10	112,481
17 Aug 20	82.30000 +0.56	83.24	81.00	81.32	56,013
14 Aug 20	81.74000 -1.38	83.76	80.92	82.60	90,755
13 Aug 20	83.12000 -0.86	85.02	83.02	84.32	66,661
12 Aug 20	83.98000 +0.00	84.68	83.10	83.74	86,969
11 Aug 20	83.98000 +1.38	84.70	83.00	83.00	108,787
10 Aug 20	82.60000 +1.74	83.26	80.80	81.12	123,461
07 Aug 20	80.86000 +0.36	81.50	79.98	81.50	107,145
06 Aug 20	80.50000 +0.76	81.52	79.50	80.66	124,444
05 Aug 20	79.74000 +2.32	80.22	77.00	77.00	111,331
04 Aug 20	77.42000 -1.72	80.86	77.16	79.14	99,463
03 Aug 20	79.14000 +2.60	79.28	76.90	77.42	119,945
31 Jul 20	76.54000 -0.94	78.72	76.32	77.10	175,270
30 Jul 20	77.48000 -1.92	80.20	76.34	79.80	192,663
29 Jul 20	79.40000 -0.30	82.70	77.42	78.96	185,298
28 Jul 20	79.70000 -1.22	82.52	79.54	81.54	172,938
27 Jul 20	80.92000 -0.26	82.76	80.40	80.64	106,780
24 Jul 20	81.18000 -1.82	82.64	80.46	81.00	170,869
23 Jul 20	83.00000 +0.20	83.98	82.22	82.80	188,753
22 Jul 20	82.80000 +3.80	83.58	78.00	78.40	325,669
21 Jul 20	79.00000 +7.20	79.74	74.60	74.64	467,215
20 Jul 20	71.80000 +2.70	72.34	69.26	69.34	169,911
17 Jul 20	69.10000 -0.76	70.52	67.72	70.00	127,426
16 Jul 20	69.86000 -0.16	70.40	69.18	69.68	102,149
15 Jul 20	70.02000 +1.04	70.92	69.02	69.94	131,899
14 Jul 20	68.98000 -0.96	69.70	66.98	68.92	117,108
13 Jul 20	69.94000 +2.16	70.96	68.50	69.28	115,863
10 Jul 20	67.78000 +1.74	68.52	65.16	65.64	163,737
09 Jul 20	66.04000 +0.32	68.62	65.88	66.38	119,409
08 Jul 20	65.72000 +0.00	66.88	64.74	65.40	130,878
07 Jul 20	65.72000 +0.20	66.20	65.02	65.40	79,257
06 Jul 20	65.52000 +2.42	66.24	63.90	63.90	149,678
03 Jul 20	63.10000 +0.52	64.00	62.14	62.34	105,224
02 Jul 20	62.58000 +1.08	63.44	59.72	60.86	204,972
01 Jul 20	61.50000 +0.46	62.72	57.78	57.90	121,056
30 Jun 20	61.04000 -0.92	62.50	60.14	61.32	80,470
29 Jun 20	61.96000 +1.96	63.26	59.92	59.92	127,858
26 Jun 20	60.00000 -0.40	61.72	59.86	61.14	63,222
25 Jun 20	60.40000 -0.28	60.62	59.20	60.60	124,870
24 Jun 20	60.68000 -3.22	63.36	60.64	62.00	134,697
23 Jun 20	63.90000 +1.06	65.18	62.84	62.96	112,689
22 Jun 20	62.84000 +0.02	63.36	61.66	62.10	94,312
19 Jun 20	62.82000 +0.82	64.30	61.74	61.74	173,605
18 Jun 20	62.00000 +0.50	63.80	60.98	61.10	123,725
17 Jun 20	61.50000 +0.54	63.30	61.00	61.00	124,816
16 Jun 20	60.96000 +1.62	62.74	60.36	61.94	180,925
15 Jun 20	59.34000 +0.78	60.00	56.72	57.00	110,742
12 Jun 20	58.56000 -0.26	60.60	57.06	58.42	105,651
11 Jun 20	58.82000 -3.14	61.28	58.68	60.22	104,553
10 Jun 20	61.96000 +0.24	63.00	60.38	62.18	110,455
09 Jun 20	61.72000 -2.08	64.22	60.10	64.00	132,220
08 Jun 20	63.80000 -0.66	65.84	63.20	63.80	126,787
05 Jun 20	64.46000 +2.52	64.74	61.80	62.34	194,759
04 Jun 20	61.94000 +1.34	62.54	59.38	60.24	172,355
03 Jun 20	60.60000 +1.40	61.16	59.54	60.02	162,871
02 Jun 20	59.20000 +3.02	59.92	57.30	57.50	175,845
29 May 20	56.18000 -2.88	58.12	55.88	58.12	165,505
28 May 20	59.06000 +0.20	60.64	58.88	59.18	125,447
27 May 20	58.86000 +0.40	60.62	57.98	58.64	134,362
26 May 20	58.46000 +2.24	59.84	57.00	57.04	181,933
25 May 20	56.22000 +0.04	57.56	56.22	57.10	53,260
22 May 20	56.18000 +1.28	56.70	53.20	54.02	101,208
21 May 20	54.90000 -0.74	56.22	54.46	55.04	79,959
20 May 20	55.64000 +1.60	55.72	52.62	53.76	110,443
19 May 20	54.04000 -0.60	55.44	53.20	55.04	120,929
18 May 20	54.64000 +3.82	54.84	51.96	51.96	121,676
15 May 20	50.82000 +0.66	53.16	50.08	51.14	104,154
14 May 20	50.16000 -0.72	50.90	48.84	50.40	121,745
13 May 20	50.88000 -1.02	52.18	49.24	51.32	146,291
12 May 20	51.90000 -1.04	53.76	51.90	53.02	85,430
11 May 20	52.94000 -1.00	54.80	52.74	54.30	112,850
08 May 20	53.94000 +0.54	54.72	53.28	54.10	68,230
07 May 20	53.40000 -0.52	55.04	53.08	53.88	106,165
06 May 20	53.92000 +0.12	56.10	53.84	54.60	142,308
05 May 20	53.80000 +2.30	54.68	52.56	52.68	100,773
04 May 20	51.50000 -1.78	52.68	50.82	51.14	121,128
30 Apr 20	53.28000 -0.76	56.64	51.50	55.80	238,707
29 Apr 20	54.04000 +2.00	54.70	51.84	52.16	140,201
28 Apr 20	52.04000 +1.94	52.80	50.12	50.64	114,815
27 Apr 20	50.10000 +1.84	50.10	48.92	49.12	74,128
24 Apr 20	48.26000 -2.54	49.39	47.61	49.06	76,223
23 Apr 20	50.80000 +2.16	50.80	48.71	49.19	97,160
22 Apr 20	48.64000 +0.91	49.16	47.50	48.24	79,037
21 Apr 20	47.73000 -3.11	49.87	47.73	49.87	99,210
20 Apr 20	50.84000 -0.22	51.32	49.50	51.32	70,473
17 Apr 20	51.06000 +2.05	52.06	49.35	51.00	152,701
16 Apr 20	49.01000 +1.44	50.38	48.41	48.51	124,631
15 Apr 20	47.57000 -4.57	52.08	47.54	52.08	149,042
14 Apr 20	52.14000 +1.32	53.34	51.02	52.10	133,975
09 Apr 20	50.82000 +1.64	51.32	49.22	50.40	100,554
08 Apr 20	49.18000 +1.91	49.49	46.47	47.07	114,313
07 Apr 20	47.27000 -0.11	50.76	46.32	49.35	243,564
06 Apr 20	47.38000 +3.21	49.21	45.30	45.30	185,245
03 Apr 20	44.17000 -2.30	46.55	44.13	46.55	128,516
02 Apr 20	46.47000 +1.67	48.12	44.21	45.07	164,474
01 Apr 20	44.80000 -0.71	45.77	43.21	44.85	178,342
31 Mar 20	45.51000 +2.73	45.80	43.40	43.40	173,691
30 Mar 20	42.78000 -0.45	44.72	41.35	43.00	130,205
27 Mar 20	43.23000 -1.05	44.17	41.97	43.80	124,636
26 Mar 20	44.28000 +1.94	44.61	40.65	41.76	127,043
25 Mar 20	42.34000 +1.17	45.98	41.44	43.50	358,402
24 Mar 20	41.17000 +5.15	41.51	37.86	38.26	329,266
23 Mar 20	36.02000 +0.73	36.57	33.00	34.70	319,890
20 Mar 20	35.29000 +2.26	37.16	33.06	34.60	342,460
19 Mar 20	33.03000 -0.20	34.37	30.04	32.65	401,867
18 Mar 20	33.23000 -7.02	39.65	32.12	39.51	545,229
17 Mar 20	40.25000 -4.27	46.49	39.52	46.30	334,731
16 Mar 20	44.52000 -4.25	46.44	42.36	46.16	452,975
13 Mar 20	48.77000 +1.53	53.96	46.75	49.07	286,199
12 Mar 20	47.24000 -5.76	51.60	46.67	51.60	356,047
11 Mar 20	53.00000 -0.12	54.58	52.78	54.32	221,372
10 Mar 20	53.12000 -0.18	56.02	52.72	54.02	343,820
09 Mar 20	53.30000 -5.04	55.62	52.12	55.30	393,587
06 Mar 20	58.34000 -3.14	60.94	57.76	60.94	325,184
05 Mar 20	61.48000 -1.18	63.38	60.46	63.32	235,329
04 Mar 20	62.66000 +0.02	63.56	62.22	63.40	182,374
03 Mar 20	62.64000 -0.36	65.40	62.22	63.90	264,419
02 Mar 20	63.00000 -0.48	65.00	61.66	65.00	181,617
28 Feb 20	63.48000 -3.28	65.38	62.48	64.58	330,898
27 Feb 20	66.76000 -2.90	68.38	66.00	68.30	317,766
26 Feb 20	69.66000 -0.20	69.86	67.24	69.38	211,985
25 Feb 20	69.86000 -1.52	72.22	69.78	71.76	149,763
24 Feb 20	71.38000 -2.18	71.40	69.84	71.18	205,480
21 Feb 20	73.56000 -1.42	75.18	73.10	74.52	168,898
20 Feb 20	74.98000 +4.34	76.16	70.36	70.70	460,285
19 Feb 20	70.64000 +0.14	71.32	70.12	70.98	96,293
18 Feb 20	70.50000 -1.24	71.52	70.28	71.06	96,624
17 Feb 20	71.74000 +0.44	72.08	71.00	71.00	83,735
14 Feb 20	71.30000 -0.60	72.34	71.30	71.88	106,257
13 Feb 20	71.90000 -0.64	72.44	70.62	71.00	188,942
12 Feb 20	72.54000 +2.36	72.60	69.66	70.08	271,760
11 Feb 20	70.18000 +4.10	70.68	66.80	66.80	336,295
10 Feb 20	66.08000 -0.60	66.68	65.44	66.02	81,171
07 Feb 20	66.68000 -1.86	68.22	66.06	68.22	169,914
06 Feb 20	68.54000 +1.58	69.36	66.98	66.98	267,597
05 Feb 20	66.96000 +2.12	67.96	64.50	65.08	267,202
04 Feb 20	64.84000 +1.08	65.32	64.06	64.58	142,748
03 Feb 20	63.76000 -1.36	64.92	62.86	63.82	166,405
31 Jan 20	65.12000 -1.26	66.80	64.34	66.80	182,300
30 Jan 20	66.38000 +0.30	67.80	65.26	66.70	227,238
29 Jan 20	66.08000 +3.10	67.80	63.10	63.14	369,640
28 Jan 20	62.98000 +2.96	63.70	61.72	62.80	409,952
27 Jan 20	60.02000 -1.58	61.30	59.58	60.86	327,904
24 Jan 20	61.60000 -0.42	63.06	61.42	62.88	135,332
23 Jan 20	62.02000 -1.30	63.34	61.74	63.26	135,966
22 Jan 20	63.32000 -0.84	64.36	62.96	63.86	118,069
21 Jan 20	64.16000 +0.56	64.92	62.90	63.80	119,334
20 Jan 20	63.60000 -0.74	64.64	63.32	64.64	147,602
17 Jan 20	64.34000 -1.60	66.52	64.14	66.08	206,365
16 Jan 20	65.94000 +2.22	66.96	63.70	63.70	298,561
15 Jan 20	63.72000 -0.32	64.32	63.44	64.22	127,818
14 Jan 20	64.04000 -0.32	64.86	63.52	64.70	111,093
13 Jan 20	64.36000 -0.76	65.84	64.16	65.84	97,403
10 Jan 20	65.12000 +0.28	65.88	63.70	65.10	155,092
09 Jan 20	64.84000 -1.18	67.00	64.72	66.86	113,771
08 Jan 20	66.02000 +1.08	66.88	64.10	64.50	149,161
07 Jan 20	64.94000 -0.28	65.98	64.60	65.30	105,455
06 Jan 20	65.22000 -1.50	66.40	63.48	66.40	200,779
03 Jan 20	66.72000 -1.62	67.96	66.26	67.96	96,410
02 Jan 20	68.34000 +0.70	69.90	67.60	67.60	103,455
30 Dec 19	67.64000 -1.02	68.62	67.60	68.24	48,881
27 Dec 19	68.66000 +0.28	69.34	68.12	68.56	53,287
23 Dec 19	68.38000 -0.36	69.44	68.28	68.62	66,051
20 Dec 19	68.74000 +1.20	68.78	67.62	67.72	119,105
19 Dec 19	67.54000 +0.08	67.96	66.46	67.96	152,538
18 Dec 19	67.46000 -0.74	68.26	67.08	67.74	118,757
17 Dec 19	68.20000 -1.08	69.08	67.70	69.04	140,663
16 Dec 19	69.28000 +0.86	69.62	68.56	68.64	105,205
13 Dec 19	68.42000 +0.78	70.14	68.36	68.46	264,137
12 Dec 19	67.64000 +2.82	67.64	64.46	64.48	271,702
11 Dec 19	64.82000 +0.26	65.04	64.20	64.44	178,344
10 Dec 19	64.56000 +0.84	64.56	62.12	63.42	200,893
09 Dec 19	63.72000 -0.54	64.86	62.86	63.04	167,072
06 Dec 19	64.26000 +2.06	64.54	60.34	62.00	499,336
05 Dec 19	62.20000 -0.34	64.32	60.82	63.14	409,080
04 Dec 19	62.54000 +0.60	63.06	61.88	61.88	172,421
03 Dec 19	61.94000 -0.72	63.36	61.24	63.36	178,242
02 Dec 19	62.66000 +0.06	64.14	61.96	62.80	161,040
29 Nov 19	62.60000 -0.84	63.48	62.52	63.24	108,891
28 Nov 19	63.44000 +0.28	63.44	62.22	62.90	102,728
27 Nov 19	63.16000 -1.08	64.70	62.78	64.50	191,501
26 Nov 19	64.24000 -0.24	64.48	63.90	64.48	562,155
25 Nov 19	64.48000 +0.50	65.08	64.02	64.54	123,363
22 Nov 19	63.98000 +0.38	64.84	63.00	63.58	141,421
21 Nov 19	63.60000 +0.60	64.06	62.00	62.76	175,759
20 Nov 19	63.00000 +0.28	63.56	62.06	62.66	203,489
19 Nov 19	62.72000 -0.58	63.74	62.02	63.74	253,449
18 Nov 19	63.30000 -0.56	65.02	62.56	64.30	189,227
15 Nov 19	63.86000 -1.02	64.86	63.20	64.00	363,215
14 Nov 19	64.88000 -2.38	67.02	64.74	67.00	283,730
13 Nov 19	67.26000 -1.78	69.28	66.90	69.00	221,094
12 Nov 19	69.04000 -0.44	70.02	69.00	69.90	95,640
11 Nov 19	69.48000 -1.42	71.14	68.60	71.00	164,072
08 Nov 19	70.90000 -1.28	73.10	70.82	72.28	170,904
07 Nov 19	72.18000 +1.52	72.36	70.68	70.88	139,220
06 Nov 19	70.66000 -0.68	72.00	70.46	71.08	119,394
05 Nov 19	71.34000 -1.54	73.64	70.78	72.88	222,791
04 Nov 19	72.88000 +1.82	73.00	71.38	71.44	231,425
01 Nov 19	71.06000 +0.66	71.56	69.74	70.78	155,406
31 Oct 19	70.40000 -0.60	70.94	69.06	70.94	202,090
30 Oct 19	71.00000 -0.84	72.36	70.00	70.32	192,842
29 Oct 19	71.84000 -0.62	73.22	71.40	72.44	191,259
28 Oct 19	72.46000 +1.20	73.28	71.50	71.50	278,648
25 Oct 19	71.26000 +1.56	72.30	69.62	69.90	306,345
24 Oct 19	69.70000 +2.10	70.48	66.40	66.40	300,383
23 Oct 19	67.60000 +0.68	68.54	65.76	65.76	167,555
22 Oct 19	66.92000 +0.00	67.40	65.70	67.18	135,821
21 Oct 19	66.92000 +1.94	67.30	64.96	64.98	218,792
18 Oct 19	64.98000 -0.66	66.24	64.12	65.00	334,065
17 Oct 19	65.64000 -1.14	67.34	65.00	65.24	241,697
16 Oct 19	66.78000 +1.16	67.54	61.06	61.50	684,129
15 Oct 19	65.62000 +0.54	66.84	65.14	65.20	219,658
14 Oct 19	65.08000 -0.32	65.94	64.38	65.40	176,531
11 Oct 19	65.40000 +2.02	65.46	63.52	63.60	187,640
10 Oct 19	63.38000 +2.36	63.84	61.00	61.00	291,577
09 Oct 19	61.02000 +1.54	61.18	59.04	59.08	174,137
08 Oct 19	59.48000 -0.78	60.70	58.46	60.28	216,579
07 Oct 19	60.26000 +0.58	60.52	58.94	60.44	132,505
04 Oct 19	59.68000 +0.64	59.94	58.64	59.04	157,688
02 Oct 19	59.04000 -0.12	59.60	57.86	59.14	195,687
01 Oct 19	59.16000 -1.14	60.82	59.00	60.60	244,293
30 Sep 19	60.30000 -0.40	60.98	60.02	60.98	137,535
27 Sep 19	60.70000 +1.28	60.82	59.64	60.00	224,634
26 Sep 19	59.42000 -2.52	61.90	59.20	61.58	488,792
25 Sep 19	61.94000 -1.72	63.86	60.70	63.80	398,994
24 Sep 19	63.66000 -1.66	66.00	63.54	65.66	186,157
23 Sep 19	65.32000 -2.38	67.04	63.98	67.04	317,635
20 Sep 19	67.70000 -1.16	68.86	67.52	68.60	187,806
19 Sep 19	68.86000 -0.60	70.10	68.46	69.54	171,727
18 Sep 19	69.46000 -0.80	71.20	69.30	70.42	125,602
17 Sep 19	70.26000 -1.70	72.36	69.10	72.36	187,009
16 Sep 19	71.96000 -2.14	74.16	71.96	73.82	184,217
13 Sep 19	74.10000 +1.18	74.50	73.10	73.36	142,403
12 Sep 19	72.92000 -0.62	74.90	70.06	73.92	222,666
11 Sep 19	73.54000 -0.04	75.02	73.16	74.00	261,777
10 Sep 19	73.58000 +1.22	74.46	72.08	72.08	141,052
09 Sep 19	72.36000 +0.94	72.70	71.38	72.00	107,056
06 Sep 19	71.42000 +0.18	72.74	70.86	71.60	93,940
05 Sep 19	71.24000 +2.08	71.60	69.48	70.20	138,898
04 Sep 19	69.16000 +0.80	70.36	68.80	70.00	103,166
03 Sep 19	68.36000 -1.02	69.76	67.72	69.28	95,314
02 Sep 19	69.38000 -1.44	71.80	69.22	70.80	71,211
30 Aug 19	70.82000 +1.14	71.78	69.00	69.66	147,406
29 Aug 19	69.68000 +3.58	70.28	65.28	65.52	211,433
28 Aug 19	66.10000 -0.72	66.66	64.70	66.66	201,476
27 Aug 19	66.82000 -0.20	67.56	66.16	66.98	65,181
26 Aug 19	67.02000 -1.20	67.70	65.94	67.70	107,821
23 Aug 19	68.22000 -0.76	70.60	67.98	69.88	138,928
22 Aug 19	68.98000 +0.68	71.14	67.82	68.06	152,927
21 Aug 19	68.30000 +1.94	69.64	67.22	68.60	230,077
20 Aug 19	66.36000 -0.30	67.76	66.30	67.02	102,771
19 Aug 19	66.66000 +2.68	67.48	64.84	64.88	176,655
16 Aug 19	63.98000 +0.24	65.02	62.36	64.34	168,723
15 Aug 19	63.74000 -1.10	66.00	63.22	64.92	195,167
14 Aug 19	64.84000 -1.76	66.84	64.66	66.80	132,385
13 Aug 19	66.60000 +2.18	67.30	64.16	65.32	161,360
12 Aug 19	64.42000 -3.02	68.44	64.10	68.08	168,935
09 Aug 19	67.44000 -2.06	69.24	67.06	69.20	101,179
08 Aug 19	69.50000 +4.02	69.86	67.02	67.42	223,478
07 Aug 19	65.48000 +0.20	66.52	64.28	65.80	107,220
06 Aug 19	65.28000 -0.56	68.14	65.28	66.06	141,177
05 Aug 19	65.84000 -0.26	66.48	63.72	65.00	156,360
02 Aug 19	66.10000 -4.52	68.54	64.78	68.52	353,462
01 Aug 19	70.62000 +3.12	71.60	68.38	68.52	302,449
31 Jul 19	67.50000 -0.10	70.28	67.50	67.62	141,664
30 Jul 19	67.60000 -1.40	68.98	66.54	68.98	159,025
29 Jul 19	69.00000 -1.76	70.94	69.00	70.94	84,210
26 Jul 19	70.76000 +0.24	72.06	69.56	70.48	123,208
25 Jul 19	70.52000 +1.16	71.62	68.28	69.40	238,777
24 Jul 19	69.36000 +0.36	69.96	67.28	69.08	123,016
23 Jul 19	69.00000 +4.00	69.26	65.56	65.56	222,765
22 Jul 19	65.00000 -0.36	66.70	64.90	65.68	96,029
19 Jul 19	65.36000 +0.70	66.16	64.12	65.00	70,173
18 Jul 19	64.66000 -1.00	65.30	63.50	65.22	102,300
17 Jul 19	65.66000 -1.08	66.98	65.42	66.50	70,129
16 Jul 19	66.74000 +0.60	67.26	66.02	66.36	106,731
15 Jul 19	66.14000 -0.04	67.22	65.76	66.22	103,428
12 Jul 19	66.18000 +2.46	66.58	63.94	63.94	182,944
11 Jul 19	63.72000 -0.82	65.38	63.58	64.96	149,376
10 Jul 19	64.54000 +0.60	64.72	63.38	63.66	124,898
09 Jul 19	63.94000 -2.12	64.80	61.56	64.80	342,982
08 Jul 19	66.06000 -0.98	67.60	65.06	67.08	121,459
05 Jul 19	67.04000 -1.26	68.66	66.40	68.32	173,788
04 Jul 19	68.30000 -0.44	70.40	67.60	69.52	129,927
03 Jul 19	68.74000 +0.26	68.98	67.22	68.04	119,349
02 Jul 19	68.48000 -1.30	70.06	67.50	70.06	138,358
01 Jul 19	69.78000 +0.20	73.20	69.78	70.90	148,837
28 Jun 19	69.58000 +0.68	70.14	68.96	68.96	98,748
27 Jun 19	68.90000 +1.00	69.96	67.78	68.70	128,599
26 Jun 19	67.90000 -0.06	69.20	67.78	68.00	130,427
25 Jun 19	67.96000 -0.02	68.84	67.40	67.80	72,848
24 Jun 19	67.98000 -0.32	69.50	67.98	69.24	101,359
21 Jun 19	68.30000 -0.94	69.08	67.70	68.50	293,956
20 Jun 19	69.24000 +0.64	70.88	68.86	69.48	147,707
19 Jun 19	68.60000 +0.60	69.52	67.98	68.70	161,449
18 Jun 19	68.00000 +0.78	68.94	64.34	66.44	369,931
17 Jun 19	67.22000 -3.44	70.90	65.92	70.90	330,440
14 Jun 19	70.66000 -0.04	71.30	69.70	71.08	149,700
13 Jun 19	70.70000 -3.60	72.40	69.52	72.30	389,867
12 Jun 19	74.30000 -1.60	75.92	73.46	75.74	120,888
11 Jun 19	75.90000 +1.12	77.40	74.66	75.08	152,737
07 Jun 19	74.78000 +1.44	75.58	73.70	74.00	130,511
06 Jun 19	73.34000 -0.80	74.52	71.92	73.92	237,176
05 Jun 19	74.14000 -1.80	77.42	73.88	77.20	152,346
04 Jun 19	75.94000 +3.00	76.36	71.76	73.00	265,579
03 Jun 19	72.94000 +2.08	73.18	70.48	72.00	169,923
31 May 19	70.86000 -0.42	71.30	69.10	70.08	83,165
30 May 19	71.28000 +0.84	71.74	70.28	70.44	56,524
29 May 19	70.44000 -0.66	71.08	69.84	71.00	114,302
28 May 19	71.10000 -1.48	73.68	70.52	73.00	108,441
27 May 19	72.58000 +1.66	73.20	71.50	71.88	122,578
24 May 19	70.92000 +0.98	71.80	68.06	68.50	236,114
23 May 19	69.94000 -2.98	72.54	69.58	72.54	199,167
22 May 19	72.92000 +0.40	74.60	72.16	72.90	148,433
21 May 19	72.52000 +1.98	72.78	70.56	71.64	170,401
20 May 19	70.54000 -2.88	74.00	70.14	74.00	161,683
17 May 19	73.42000 +0.22	74.06	71.40	73.04	151,335
16 May 19	73.20000 +2.78	73.62	69.72	70.66	184,925
15 May 19	70.42000 +0.46	70.76	68.76	70.16	150,812
14 May 19	69.96000 +0.22	70.34	68.40	68.74	219,484
13 May 19	69.74000 -2.64	73.60	69.62	73.50	229,165
10 May 19	72.38000 +0.30	74.34	72.04	73.90	118,627
09 May 19	72.08000 -1.48	74.10	71.50	74.10	143,306
08 May 19	73.56000 -0.80	74.90	72.00	74.40	298,494
07 May 19	74.36000 -3.38	78.50	73.64	78.42	236,150
06 May 19	77.74000 -2.22	79.02	76.10	77.70	136,189
03 May 19	79.96000 +1.88	80.80	79.16	79.60	168,715
02 May 19	78.08000 +0.04	78.64	77.16	78.50	120,106
30 Apr 19	78.04000 -1.32	79.30	77.42	79.30	203,999
29 Apr 19	79.36000 -1.74	81.78	78.06	81.34	196,885
26 Apr 19	81.10000 -0.10	82.02	79.20	81.72	244,840
25 Apr 19	81.20000 -1.62	85.80	80.50	81.74	284,849
24 Apr 19	82.82000 -1.90	84.90	82.24	84.32	185,176
23 Apr 19	84.72000 -0.86	85.88	84.20	85.88	86,006
18 Apr 19	85.58000 +0.76	85.74	82.94	84.82	131,770
17 Apr 19	84.82000 +1.20	86.74	83.42	83.42	185,447
16 Apr 19	83.62000 +2.34	84.08	81.18	81.50	159,459
15 Apr 19	81.28000 -0.16	82.92	80.94	81.72	112,470
12 Apr 19	81.44000 +0.46	83.32	79.56	80.80	168,426
11 Apr 19	80.98000 +2.32	81.44	78.24	78.60	178,223
10 Apr 19	78.66000 -1.64	80.96	78.08	80.20	295,997
09 Apr 19	80.30000 -1.50	82.94	80.30	81.60	103,363
08 Apr 19	81.80000 -1.14	84.48	81.52	83.50	130,473
05 Apr 19	82.94000 +2.34	83.62	80.60	80.68	172,239
04 Apr 19	80.60000 -0.58	81.74	79.70	81.00	136,474
03 Apr 19	81.18000 +4.52	82.16	77.12	77.66	381,344
02 Apr 19	76.66000 -0.84	78.22	75.92	77.42	258,760
01 Apr 19	77.50000 +0.70	78.64	77.28	78.24	282,195
29 Mar 19	76.80000 +0.40	78.20	75.06	77.20	155,948
28 Mar 19	76.40000 -0.32	77.90	76.32	76.42	114,391
27 Mar 19	76.72000 -1.84	79.00	75.68	78.76	211,319
26 Mar 19	78.56000 +0.58	79.04	77.50	78.60	158,297
25 Mar 19	77.98000 -2.68	80.22	77.14	80.00	230,002
22 Mar 19	80.66000 -3.62	84.50	80.04	83.94	218,981
21 Mar 19	84.28000 +0.00	85.18	83.42	84.38	111,170
20 Mar 19	84.28000 -2.08	86.30	83.08	86.12	143,045
19 Mar 19	86.36000 -0.64	88.66	83.22	84.96	185,166
18 Mar 19	87.00000 +0.92	87.44	85.44	86.40	117,402
15 Mar 19	86.08000 +0.26	86.78	85.76	86.50	160,589
14 Mar 19	85.82000 -1.42	87.44	84.96	87.06	112,885
13 Mar 19	87.24000 +0.60	87.24	84.78	86.36	125,314
12 Mar 19	86.64000 +0.40	88.14	86.14	87.60	151,954
11 Mar 19	86.24000 +2.12	86.86	84.80	86.84	152,353
08 Mar 19	84.12000 -1.94	85.20	82.56	84.70	202,905
07 Mar 19	86.06000 -3.04	88.54	83.92	88.46	257,078
06 Mar 19	89.10000 +1.56	90.30	86.32	87.24	261,318
05 Mar 19	87.54000 -8.62	95.12	85.26	95.00	685,112
04 Mar 19	96.16000 +4.24	97.92	92.52	92.52	305,975
01 Mar 19	91.92000 +1.86	93.66	90.70	90.70	159,751
28 Feb 19	90.06000 -2.10	92.46	88.82	91.14	164,700
27 Feb 19	92.16000 -0.78	93.22	90.14	92.74	139,147
26 Feb 19	92.94000 +0.68	93.28	90.90	92.40	77,850
25 Feb 19	92.26000 +0.42	93.76	92.20	92.58	122,625
22 Feb 19	91.84000 +1.32	92.42	89.80	90.66	111,585
21 Feb 19	90.52000 -1.08	91.58	89.60	91.08	163,081
20 Feb 19	91.60000 -0.62	92.86	89.96	92.48	139,067
19 Feb 19	92.22000 +1.78	93.70	90.44	90.44	188,333
18 Feb 19	90.44000 -0.98	92.68	90.08	91.42	149,558
15 Feb 19	91.42000 +4.30	92.18	85.34	86.62	302,582
14 Feb 19	87.12000 +0.48	88.32	85.60	87.30	150,111
13 Feb 19	86.64000 +1.10	88.06	85.84	86.10	184,029
12 Feb 19	85.54000 +3.40	86.08	82.10	82.44	282,576
11 Feb 19	82.14000 -1.38	84.98	81.96	84.20	192,925
08 Feb 19	83.52000 -3.16	87.24	82.22	86.54	327,687
07 Feb 19	86.68000 -5.72	92.24	86.66	92.24	237,599
06 Feb 19	92.40000 -0.04	93.36	91.58	92.10	96,062
05 Feb 19	92.44000 +0.70	93.36	91.40	92.00	110,109
04 Feb 19	91.74000 -0.44	92.32	89.64	92.20	90,679
01 Feb 19	92.18000 +0.02	93.44	89.30	90.42	233,369
31 Jan 19	92.16000 +1.00	95.26	90.74	92.60	252,864
30 Jan 19	91.16000 +2.24	91.90	89.60	90.04	144,150
29 Jan 19	88.92000 -0.72	90.42	88.16	90.14	112,476
28 Jan 19	89.64000 -2.58	92.14	88.30	91.90	188,173
25 Jan 19	92.22000 +4.52	93.22	89.16	89.60	215,797
24 Jan 19	87.70000 +1.26	89.48	85.10	85.90	149,555
23 Jan 19	86.44000 -2.02	88.92	85.58	88.44	110,743
22 Jan 19	88.46000 -2.44	91.24	87.36	91.24	136,928
21 Jan 19	90.90000 +1.34	91.72	88.44	89.00	106,313
18 Jan 19	89.56000 +4.08	90.30	82.20	86.40	411,948
17 Jan 19	85.48000 -1.46	87.14	85.40	86.22	128,279
16 Jan 19	86.94000 -0.22	88.66	85.08	88.00	83,136
15 Jan 19	87.16000 +1.08	88.88	86.10	86.92	182,285
14 Jan 19	86.08000 -0.50	87.28	85.24	86.20	145,960
11 Jan 19	86.58000 -1.28	89.20	85.68	88.20	176,940
10 Jan 19	87.86000 +1.44	88.20	82.60	83.86	284,050
09 Jan 19	86.42000 +6.08	88.70	81.18	81.50	366,436
08 Jan 19	80.34000 -0.48	81.76	78.38	80.60	144,334
07 Jan 19	80.82000 +1.86	81.52	78.76	80.20	139,851
04 Jan 19	78.96000 +4.14	79.60	75.64	76.30	210,853
03 Jan 19	74.82000 -4.56	78.70	74.00	78.48	224,729
02 Jan 19	79.38000 +0.28	81.38	76.74	79.00	123,961
28 Dec 18	79.10000 +1.10	80.80	78.62	78.68	86,161
27 Dec 18	78.00000 -1.36	82.20	76.34	79.40	247,995
21 Dec 18	79.36000 +4.44	79.90	74.42	74.42	384,755
20 Dec 18	74.92000 -3.18	78.78	74.20	76.80	230,836
19 Dec 18	78.10000 +0.26	78.50	76.38	77.76	144,149
18 Dec 18	77.84000 +0.52	80.02	76.26	76.72	202,346
17 Dec 18	77.32000 -2.24	80.30	75.12	79.50	243,222
14 Dec 18	79.56000 +1.14	79.94	76.02	77.58	206,084
13 Dec 18	78.42000 -1.02	79.50	76.52	79.16	291,087
12 Dec 18	79.44000 +4.28	79.90	74.72	76.00	187,427
11 Dec 18	75.16000 +3.88	75.76	71.12	72.50	223,423
10 Dec 18	71.28000 -1.56	72.58	70.08	71.90	260,803
07 Dec 18	72.84000 -3.30	77.82	72.70	77.24	273,446
06 Dec 18	76.14000 -4.52	79.06	75.12	79.00	320,852
05 Dec 18	80.66000 -3.16	83.66	80.34	82.94	167,904
04 Dec 18	83.82000 -3.86	87.54	83.62	87.54	312,236
03 Dec 18	87.68000 +2.68	90.46	87.22	88.44	177,010
30 Nov 18	85.00000 -2.10	87.62	84.18	87.56	180,514
29 Nov 18	87.10000 +4.70	87.74	82.94	83.00	295,575
28 Nov 18	82.40000 +1.52	82.54	79.64	81.28	272,051
27 Nov 18	80.88000 -2.86	84.52	80.26	83.88	230,817
26 Nov 18	83.74000 +2.96	85.10	81.68	82.28	239,666
23 Nov 18	80.78000 +1.28	81.16	79.04	79.78	101,119
22 Nov 18	79.50000 -0.82	81.60	78.38	81.00	154,626
21 Nov 18	80.32000 +1.56	80.86	78.10	79.30	147,619
20 Nov 18	78.76000 -0.90	79.82	76.56	79.04	235,770
19 Nov 18	79.66000 -4.82	87.10	79.10	83.60	301,792
16 Nov 18	84.48000 -2.32	88.52	82.90	87.60	234,601
15 Nov 18	86.80000 +0.32	87.80	85.00	87.26	139,382
14 Nov 18	86.48000 +1.80	87.82	83.40	84.10	166,985
13 Nov 18	84.68000 +0.06	87.00	83.58	85.54	177,205
12 Nov 18	84.62000 -5.10	90.92	84.46	90.28	245,140
09 Nov 18	89.72000 -2.96	92.12	88.40	92.02	309,917
08 Nov 18	92.68000 -1.84	96.00	92.06	95.52	273,868
07 Nov 18	94.52000 +0.02	97.46	93.42	94.48	187,857
06 Nov 18	94.50000 -1.28	97.32	94.10	95.52	324,018
05 Nov 18	95.78000 +4.72	98.60	93.74	94.20	515,272
02 Nov 18	91.06000 +4.10	94.48	88.50	88.84	537,866
01 Nov 18	86.96000 +7.90	88.24	79.26	79.72	462,462
31 Oct 18	79.06000 +3.20	80.18	76.02	76.94	354,203
30 Oct 18	75.86000 -2.16	80.24	73.52	80.00	373,492
29 Oct 18	78.02000 +0.52	81.90	76.62	78.00	230,295
26 Oct 18	77.50000 -2.64	79.92	75.44	79.92	416,738
25 Oct 18	80.14000 -4.12	85.86	78.88	80.02	383,409
24 Oct 18	84.26000 -2.62	87.78	83.84	87.40	231,826
23 Oct 18	86.88000 -3.12	89.68	86.04	89.10	285,770
22 Oct 18	90.00000 -0.66	92.38	90.00	91.22	131,382
19 Oct 18	90.66000 -1.00	92.58	90.06	91.68	144,960
18 Oct 18	91.66000 -0.52	93.50	91.00	92.32	165,781
17 Oct 18	92.18000 -2.58	96.68	91.84	95.26	245,810
16 Oct 18	94.76000 -3.20	96.00	91.86	95.00	316,725
15 Oct 18	97.96000 +0.20	98.74	96.08	97.78	135,809
12 Oct 18	97.76000 -0.24	101.20	97.54	100.00	183,486
11 Oct 18	98.00000 -1.00	100.15	96.30	96.92	189,710
10 Oct 18	99.00000 -4.30	103.40	97.36	103.40	230,094
09 Oct 18	103.30000 +0.60	103.75	100.50	102.30	109,292
08 Oct 18	102.70000 -3.35	106.40	100.65	105.20	196,357
05 Oct 18	106.05000 -1.15	107.80	105.10	106.20	133,601
04 Oct 18	107.20000 -1.35	110.60	106.20	110.60	166,694
02 Oct 18	108.55000 -2.05	109.85	107.05	109.40	198,519
01 Oct 18	110.60000 +2.30	112.10	108.50	108.80	149,453
28 Sep 18	108.30000 -1.15	109.70	105.75	109.55	200,642
27 Sep 18	109.45000 -3.55	112.30	108.15	112.30	206,002
26 Sep 18	113.00000 -2.80	116.00	111.90	116.00	166,725
25 Sep 18	115.80000 -2.80	119.20	114.70	119.10	133,333
24 Sep 18	118.60000 +0.15	119.75	117.80	118.10	71,222
21 Sep 18	118.45000 +0.30	119.90	117.70	118.85	168,310
20 Sep 18	118.15000 +2.85	119.00	115.95	116.20	161,023
19 Sep 18	115.30000 +1.70	116.85	113.70	114.50	132,363
18 Sep 18	113.60000 +1.40	115.20	112.35	112.80	104,883
17 Sep 18	112.20000 +1.70	113.35	109.60	110.10	111,265
14 Sep 18	110.50000 +2.95	111.85	108.55	108.70	161,388
13 Sep 18	107.55000 -3.35	111.55	107.00	111.15	207,962
12 Sep 18	110.90000 -7.10	120.60	110.10	119.10	281,786
11 Sep 18	118.00000 +0.00	118.60	116.75	118.05	98,217
10 Sep 18	118.00000 +1.40	118.45	115.65	117.40	86,910
07 Sep 18	116.60000 +0.35	116.75	114.20	116.00	122,854
06 Sep 18	116.25000 -1.90	117.85	115.65	117.85	153,455
05 Sep 18	118.15000 -3.35	121.00	117.80	120.95	120,272
04 Sep 18	121.50000 -2.55	124.70	120.75	124.15	141,024
03 Sep 18	124.05000 -0.20	125.35	122.80	124.15	69,501
31 Aug 18	124.25000 -2.00	125.90	123.90	125.90	81,618
30 Aug 18	126.25000 -0.65	127.20	124.80	127.05	71,744
29 Aug 18	126.90000 -1.10	128.25	126.60	128.10	60,538
28 Aug 18	128.00000 +1.20	129.80	127.55	127.65	98,254
27 Aug 18	126.80000 +1.00	127.20	125.75	126.30	61,473
24 Aug 18	125.80000 +4.15	128.65	125.05	125.05	195,815
23 Aug 18	121.65000 +0.80	122.60	120.60	120.95	88,494
22 Aug 18	120.85000 -2.05	123.60	118.85	123.05	140,852
21 Aug 18	122.90000 +0.30	123.85	122.25	122.75	73,482
20 Aug 18	122.60000 +2.20	123.40	120.30	120.75	90,337
17 Aug 18	120.40000 -1.95	122.35	119.10	122.35	112,863
16 Aug 18	122.35000 +2.45	122.90	120.25	120.55	114,549
15 Aug 18	119.90000 -2.55	123.10	118.55	123.10	133,498
14 Aug 18	122.45000 -0.25	123.55	121.55	122.85	127,295
13 Aug 18	122.70000 -1.55	124.05	121.30	123.20	107,661
10 Aug 18	124.25000 -3.50	126.40	122.70	126.25	183,555
09 Aug 18	127.75000 -1.15	129.50	127.10	129.50	90,119
08 Aug 18	128.89999 +4.30	130.25	124.25	124.95	207,314
07 Aug 18	124.60000 +0.00	126.80	124.40	126.00	107,899
06 Aug 18	124.60000 +0.45	126.60	124.10	124.90	124,825
03 Aug 18	124.15000 +2.10	125.45	122.15	122.40	138,995
02 Aug 18	122.05000 -1.85	123.50	121.85	122.95	182,839
01 Aug 18	123.90000 -0.65	125.10	123.50	124.65	149,289
31 Jul 18	124.55000 +2.80	127.05	120.80	122.80	264,161
30 Jul 18	121.75000 +0.70	123.65	120.05	121.05	117,321
27 Jul 18	121.05000 -0.20	123.90	120.35	121.80	209,055
26 Jul 18	121.25000 +4.55	124.95	120.00	120.45	266,848
25 Jul 18	116.70000 -1.60	119.40	116.20	118.45	191,201
24 Jul 18	118.30000 +2.25	120.55	116.60	116.60	181,860
23 Jul 18	116.05000 -0.75	116.95	115.20	116.75	132,856
20 Jul 18	116.80000 -2.05	121.40	116.55	119.55	149,032
19 Jul 18	118.85000 -1.00	120.40	118.05	119.85	89,244
18 Jul 18	119.85000 +2.45	121.25	118.35	118.35	149,962
17 Jul 18	117.40000 +0.45	118.65	116.45	117.55	85,105
16 Jul 18	116.95000 +1.95	117.90	115.00	115.25	116,636
13 Jul 18	115.00000 -1.75	118.10	114.55	117.70	172,309
12 Jul 18	116.75000 -1.60	118.95	116.70	118.70	146,838
11 Jul 18	118.35000 -0.50	119.35	115.60	118.50	173,278
10 Jul 18	118.85000 +4.35	121.30	117.25	118.80	283,099
09 Jul 18	114.50000 +0.35	115.35	113.35	114.85	135,268
06 Jul 18	114.15000 -2.25	117.80	112.85	117.15	214,798
05 Jul 18	116.40000 +1.50	117.85	114.80	115.15	153,770
04 Jul 18	114.90000 -1.35	117.05	113.25	117.00	143,051
03 Jul 18	116.25000 +3.95	118.50	112.75	112.75	235,697
02 Jul 18	112.30000 +0.15	113.90	109.15	110.00	235,454
29 Jun 18	112.15000 +4.50	112.75	107.65	107.70	224,727
28 Jun 18	107.65000 -4.55	112.35	106.00	112.20	192,758
27 Jun 18	112.20000 +3.25	113.80	107.50	109.10	286,003
26 Jun 18	108.95000 -1.45	111.70	108.20	111.10	190,220
25 Jun 18	110.40000 -2.95	113.00	110.05	113.00	218,957
22 Jun 18	113.35000 -0.80	114.85	113.05	114.10	172,184
21 Jun 18	114.15000 -0.90	116.45	113.65	115.90	262,968
20 Jun 18	115.05000 +2.05	117.40	113.25	113.90	332,385
19 Jun 18	113.00000 -0.20	115.75	110.50	112.00	272,205
18 Jun 18	113.20000 -2.95	116.25	112.70	116.25	200,577
15 Jun 18	116.15000 -0.40	117.55	115.60	116.30	239,608
14 Jun 18	116.55000 -0.85	117.15	115.00	116.90	223,629
13 Jun 18	117.40000 +0.80	117.80	114.50	116.00	254,534
12 Jun 18	116.60000 -2.45	117.85	115.75	116.50	311,667
11 Jun 18	119.05000 +0.40	119.85	117.60	119.40	270,187
08 Jun 18	118.65000 -4.35	123.30	118.30	121.75	370,490
07 Jun 18	123.00000 -6.05	129.80	122.65	128.00	328,266
06 Jun 18	129.05000 -4.65	135.15	126.85	134.70	313,277
05 Jun 18	133.70000 +1.50	136.90	131.95	132.00	293,981
04 Jun 18	132.20000 -10.65	139.20	130.85	139.00	456,119
01 Jun 18	142.85001 +3.85	143.55	139.40	139.40	216,240
31 May 18	139.00000 -2.50	143.60	139.00	141.70	607,806
30 May 18	141.50000 -4.05	147.60	141.10	145.25	223,701
29 May 18	145.55000 -3.05	148.60	145.15	148.05	152,319
28 May 18	148.60001 -0.65	151.10	148.50	150.05	72,640
25 May 18	149.25000 -0.60	151.75	148.10	151.00	91,963
24 May 18	149.85001 +0.00	153.05	148.45	150.55	134,344
23 May 18	149.85001 -5.65	154.80	148.35	154.80	133,233
22 May 18	155.50000 +1.25	156.10	152.80	155.00	107,719
18 May 18	154.25000 -0.45	156.60	153.85	155.35	92,915
17 May 18	154.70000 +1.15	155.60	153.60	154.00	78,528
16 May 18	153.55000 +1.65	155.25	151.80	151.80	98,101
15 May 18	151.89999 -2.05	154.75	150.15	153.60	151,456
14 May 18	153.95000 +2.55	153.95	150.85	152.15	121,571
11 May 18	151.39999 -1.50	155.50	151.20	153.45	85,123
10 May 18	152.89999 -1.35	153.10	149.20	150.00	118,723
09 May 18	154.25000 -1.75	157.05	153.55	156.75	102,195
08 May 18	156.00000 +0.40	156.50	151.55	154.00	129,210
07 May 18	155.60001 +1.70	156.35	154.10	154.50	93,711
04 May 18	153.89999 +0.95	154.40	151.05	153.60	82,393
03 May 18	152.95000 -2.05	155.65	152.30	155.25	108,047
02 May 18	155.00000 +5.50	155.45	151.45	151.50	206,746
30 Apr 18	149.50000 +0.80	151.40	149.20	149.65	144,992
27 Apr 18	148.70000 +1.40	150.40	147.20	148.10	90,507
26 Apr 18	147.30000 +3.60	149.65	144.30	148.00	178,250
25 Apr 18	143.70000 -7.10	149.30	143.50	149.30	230,505
24 Apr 18	150.80000 -1.80	152.85	149.25	152.45	117,028
23 Apr 18	152.60001 -0.20	153.15	150.90	152.95	87,786
20 Apr 18	152.80000 +1.75	153.45	150.65	151.75	121,220
19 Apr 18	151.05000 +0.10	151.95	149.90	151.10	108,476
18 Apr 18	150.95000 +0.65	151.35	147.60	150.95	121,411
17 Apr 18	150.30000 +4.95	150.65	145.10	145.85	141,324
16 Apr 18	145.35001 +0.50	148.30	144.75	145.15	98,945
13 Apr 18	144.85001 +0.25	146.75	144.60	145.65	109,934
12 Apr 18	144.60001 +2.75	144.95	141.75	142.05	105,825
11 Apr 18	141.85001 -1.10	143.30	140.30	142.60	134,833
10 Apr 18	142.95000 +3.15	143.10	140.00	140.90	110,860
09 Apr 18	139.80000 -0.95	141.35	138.35	141.35	111,611
06 Apr 18	140.75000 +1.20	142.85	140.00	140.95	188,546
05 Apr 18	139.55000 +5.50	140.65	136.10	136.50	183,326
04 Apr 18	134.05000 +0.00	134.75	129.30	133.95	252,785
03 Apr 18	134.05000 +0.70	134.50	132.10	132.60	149,307
29 Mar 18	133.35001 +1.10	134.15	130.35	132.00	149,049
28 Mar 18	132.25000 -3.35	134.50	130.60	134.10	216,397
27 Mar 18	135.60001 +1.80	138.20	134.20	135.60	214,441
26 Mar 18	133.80000 +0.10	138.65	133.25	133.55	204,242
23 Mar 18	133.70000 +0.45	134.55	129.60	131.85	189,949
22 Mar 18	133.25000 -2.00	138.45	132.40	136.55	280,528
21 Mar 18	135.25000 +2.90	135.45	130.80	132.50	139,261
20 Mar 18	132.35001 +0.55	133.40	131.05	132.35	117,125
19 Mar 18	131.80000 -1.85	133.65	130.50	133.05	186,770
16 Mar 18	133.64999 +4.35	134.95	128.70	130.00	279,834
15 Mar 18	129.30000 -1.60	132.00	128.40	131.70	217,797
14 Mar 18	130.89999 +0.10	136.30	129.85	131.95	403,695
13 Mar 18	130.80000 -9.20	137.95	128.50	137.35	632,245
12 Mar 18	140.00000 +2.70	141.80	137.85	139.00	252,685
09 Mar 18	137.30000 +2.30	137.85	133.70	135.05	166,139
08 Mar 18	135.00000 +2.40	137.10	132.75	132.75	153,228
07 Mar 18	132.60001 -0.90	134.40	128.20	133.65	185,775
06 Mar 18	133.50000 +0.15	135.20	133.50	134.80	97,006
05 Mar 18	133.35001 +3.10	134.15	128.45	128.95	139,570
02 Mar 18	130.25000 -4.25	133.50	129.35	133.50	186,643
01 Mar 18	134.50000 -5.55	139.75	132.90	139.75	245,965
28 Feb 18	140.05000 +0.65	141.80	137.90	138.80	111,359
27 Feb 18	139.39999 +0.35	139.80	137.75	139.80	101,032
26 Feb 18	139.05000 +0.20	140.90	138.50	139.90	87,360
23 Feb 18	138.85001 -1.65	141.10	138.65	141.00	89,023
22 Feb 18	140.50000 -1.50	141.80	139.05	140.45	111,455
21 Feb 18	142.00000 +1.45	142.10	139.40	140.10	95,921
20 Feb 18	140.55000 +1.40	141.65	138.75	139.25	123,655
19 Feb 18	139.14999 -1.90	142.15	138.30	142.15	76,109
16 Feb 18	141.05000 -0.25	142.50	138.75	142.40	135,500
15 Feb 18	141.30000 +2.15	144.20	139.40	140.45	293,854
14 Feb 18	139.14999 -0.85	141.55	134.90	141.15	216,594
13 Feb 18	140.00000 +0.35	141.60	139.70	141.05	202,776
12 Feb 18	139.64999 +0.60	142.05	139.00	140.60	241,999
09 Feb 18	139.05000 -0.80	146.70	138.25	139.85	361,871
08 Feb 18	139.85001 -8.70	148.85	139.20	145.85	546,489
07 Feb 18	148.55000 -1.60	153.10	145.70	152.60	283,329
06 Feb 18	150.14999 -2.60	153.50	145.90	147.00	386,000
05 Feb 18	152.75000 -1.55	154.80	151.25	154.30	211,361
02 Feb 18	154.30000 -3.45	158.70	154.20	156.80	196,173
01 Feb 18	157.75000 -3.90	164.00	155.70	160.10	324,888
31 Jan 18	161.64999 -6.40	169.95	161.65	168.85	255,187
30 Jan 18	168.05000 -3.75	171.55	167.25	170.95	145,870
29 Jan 18	171.80000 -2.20	172.40	169.20	171.85	187,364
26 Jan 18	174.00000 +5.60	175.00	166.45	168.60	222,899
25 Jan 18	168.39999 -3.35	171.80	167.65	171.55	155,487
24 Jan 18	171.75000 -1.80	175.55	171.35	174.10	151,826
23 Jan 18	173.55000 +0.40	176.80	171.25	174.40	300,810
22 Jan 18	173.14999 +0.25	173.90	171.85	172.90	112,240
19 Jan 18	172.89999 -0.50	174.70	172.30	173.00	155,882
18 Jan 18	173.39999 +5.00	173.40	168.90	168.95	161,938
17 Jan 18	168.39999 -4.65	172.30	167.80	172.30	170,018
16 Jan 18	173.05000 +0.25	174.15	171.00	173.30	133,035
15 Jan 18	172.80000 +0.70	172.85	169.65	172.00	118,226
12 Jan 18	172.10001 +4.65	173.80	167.35	167.35	314,662
11 Jan 18	167.45000 -0.20	168.60	165.30	168.35	147,474
10 Jan 18	167.64999 -4.15	171.70	164.90	171.00	165,227
09 Jan 18	171.80000 +0.00	173.75	170.40	171.65	139,694
08 Jan 18	171.80000 +1.00	172.20	166.40	170.95	214,957
05 Jan 18	170.80000 +1.60	172.85	168.80	169.90	171,342
04 Jan 18	169.20000 +2.65	170.15	165.50	167.60	166,985
03 Jan 18	166.55000 +3.35	168.60	164.40	164.40	109,856
02 Jan 18	163.20000 +1.00	163.80	160.30	162.60	82,793
29 Dec 17	162.20000 +0.55	164.40	161.70	161.70	43,522
28 Dec 17	161.64999 +0.40	162.35	159.80	161.30	62,498
27 Dec 17	161.25000 -1.00	161.95	159.55	161.90	89,825
22 Dec 17	162.25000 +2.15	162.95	159.20	159.50	59,361
21 Dec 17	160.10001 +0.00	160.95	158.65	159.45	94,855
20 Dec 17	160.10001 +0.10	161.40	159.50	159.60	127,361
19 Dec 17	160.00000 -1.85	165.25	158.55	162.50	265,846
18 Dec 17	161.85001 +2.75	163.65	158.40	159.95	175,033
15 Dec 17	159.10001 +4.25	159.10	154.70	156.00	179,677
14 Dec 17	154.85001 +0.55	157.45	153.05	154.40	156,277
13 Dec 17	154.30000 +4.05	155.15	149.65	150.70	134,120
12 Dec 17	150.25000 -0.70	151.50	149.25	151.05	153,282
11 Dec 17	150.95000 +8.10	151.80	145.10	146.35	209,506
08 Dec 17	142.85001 +3.35	143.65	139.95	140.00	109,994
07 Dec 17	139.50000 +3.55	141.35	137.80	139.20	133,061
06 Dec 17	135.95000 +0.00	136.75	134.00	134.90	103,545
05 Dec 17	135.95000 -2.65	138.85	133.85	138.35	135,564
04 Dec 17	138.60001 +2.70	140.15	137.00	137.45	85,130
01 Dec 17	135.89999 -1.00	138.40	134.15	136.75	84,970
30 Nov 17	136.89999 -0.45	137.65	135.15	136.95	104,645
29 Nov 17	137.35001 -2.65	141.50	136.60	141.25	92,306
28 Nov 17	140.00000 +0.20	140.25	138.15	139.35	62,760
27 Nov 17	139.80000 -0.15	141.90	139.70	140.05	57,129
24 Nov 17	139.95000 +0.15	140.40	138.70	139.95	34,041
23 Nov 17	139.80000 +0.90	140.70	136.40	137.75	46,057
22 Nov 17	138.89999 -3.10	143.50	138.65	142.35	73,388
21 Nov 17	142.00000 +3.45	142.00	138.65	138.65	120,609
20 Nov 17	138.55000 -1.40	139.75	137.85	138.85	97,710
17 Nov 17	139.95000 +1.55	140.35	137.50	138.65	134,666
16 Nov 17	138.39999 +2.60	138.75	136.35	136.65	78,657
15 Nov 17	135.80000 -0.60	136.50	133.25	136.50	118,128
14 Nov 17	136.39999 +1.55	139.15	134.75	134.90	185,701
13 Nov 17	134.85001 -0.10	136.30	134.00	135.00	130,022
10 Nov 17	134.95000 +0.15	136.80	134.70	134.95	127,014
09 Nov 17	134.80000 -3.15	138.50	133.30	137.75	145,765
08 Nov 17	137.95000 -0.50	139.70	136.70	138.70	207,859
07 Nov 17	138.45000 -2.35	143.30	137.70	141.25	179,867
06 Nov 17	140.80000 -0.05	142.10	140.25	140.50	125,989
03 Nov 17	140.85001 +2.95	141.40	138.00	138.10	128,591
02 Nov 17	137.89999 +0.30	139.90	136.50	137.80	136,127
01 Nov 17	137.60001 +3.65	138.40	134.80	135.15	143,167
30 Oct 17	133.95000 +3.45	134.40	130.80	130.80	162,228
27 Oct 17	130.50000 +0.50	132.00	129.00	130.00	239,792
26 Oct 17	130.00000 +5.05	131.10	126.25	128.70	213,594
25 Oct 17	124.95000 +2.55	125.40	122.45	122.80	134,267
24 Oct 17	122.40000 +1.40	122.80	120.50	120.85	66,932
23 Oct 17	121.00000 -0.50	121.85	119.85	121.15	178,787
20 Oct 17	121.50000 +1.00	123.95	120.55	120.55	161,754
19 Oct 17	120.50000 -1.35	122.00	119.35	121.75	106,045
18 Oct 17	121.85000 +2.65	122.65	119.90	120.30	143,624
17 Oct 17	119.20000 -0.40	119.85	118.85	119.80	51,345
16 Oct 17	119.60000 -0.15	120.45	119.60	120.05	63,289
13 Oct 17	119.75000 +0.15	120.05	118.75	119.90	42,488
12 Oct 17	119.60000 +0.75	120.45	118.80	119.25	95,574
11 Oct 17	118.85000 +2.25	119.15	116.25	116.65	131,598
10 Oct 17	116.60000 +1.40	117.05	115.30	115.30	87,476
09 Oct 17	115.20000 +0.00	116.65	114.30	115.00	104,975
06 Oct 17	115.20000 -1.45	118.35	113.55	114.25	184,340
05 Oct 17	116.65000 -2.60	120.20	115.60	119.40	288,833
04 Oct 17	119.25000 -4.45	125.00	117.60	123.70	250,427
02 Oct 17	123.70000 +2.40	123.75	121.70	121.80	113,186
29 Sep 17	121.30000 -2.35	123.65	120.85	123.65	112,171
28 Sep 17	123.65000 +2.70	123.65	121.00	121.00	143,296
27 Sep 17	120.95000 +2.05	121.30	119.10	119.30	124,896
26 Sep 17	118.90000 +1.40	119.65	117.10	117.30	132,726
25 Sep 17	117.50000 +0.95	120.45	116.80	118.55	216,549
22 Sep 17	116.55000 +3.35	118.50	112.60	113.25	227,668
21 Sep 17	113.20000 +0.00	113.95	112.00	113.75	106,509
20 Sep 17	113.20000 -1.00	114.65	111.35	113.95	151,492
19 Sep 17	114.20000 +1.55	114.50	112.45	112.45	119,958
18 Sep 17	112.65000 +0.70	113.40	112.35	112.35	90,707
15 Sep 17	111.95000 -0.30	113.10	111.50	112.20	98,241
14 Sep 17	112.25000 -0.55	113.05	111.45	112.50	110,404
13 Sep 17	112.80000 +0.00	113.35	112.35	112.40	70,311
12 Sep 17	112.80000 +0.60	113.25	111.85	112.45	93,749
11 Sep 17	112.20000 +1.10	114.05	110.90	110.90	101,514
08 Sep 17	111.10000 -1.10	112.05	109.75	111.70	102,325
07 Sep 17	112.20000 +1.15	112.20	110.60	111.40	85,022
06 Sep 17	111.05000 +0.75	111.60	109.60	110.00	85,769
05 Sep 17	110.30000 +1.55	110.80	108.40	108.90	103,283
04 Sep 17	108.75000 -0.20	109.20	107.70	108.00	45,854
01 Sep 17	108.95000 +1.30	109.55	107.75	107.85	96,764
31 Aug 17	107.65000 +1.25	108.55	107.05	107.05	111,205
30 Aug 17	106.40000 +1.35	107.15	105.10	105.60	81,706
29 Aug 17	105.05000 -0.45	105.40	102.95	104.80	117,654
28 Aug 17	105.50000 -1.25	107.15	105.50	106.05	45,163
25 Aug 17	106.75000 +0.55	107.40	106.05	106.10	57,484
24 Aug 17	106.20000 -0.10	106.65	105.95	106.35	54,102
23 Aug 17	106.30000 +1.10	106.80	105.40	105.40	94,023
22 Aug 17	105.20000 +1.20	105.30	103.85	104.25	58,579
21 Aug 17	104.00000 -0.10	104.50	103.55	104.00	70,499
18 Aug 17	104.10000 +0.75	104.35	102.05	102.40	81,743
17 Aug 17	103.35000 +1.45	103.70	100.75	101.35	74,116
16 Aug 17	101.90000 -0.10	102.95	101.65	102.25	60,258
15 Aug 17	102.00000 -0.90	103.20	101.70	103.10	65,885
14 Aug 17	102.90000 +2.20	103.25	101.50	101.55	77,233
11 Aug 17	100.70000 -0.65	101.05	98.00	99.79	122,313
10 Aug 17	101.35000 -1.70	103.15	101.00	102.95	83,693
09 Aug 17	103.05000 -1.95	104.55	102.50	104.10	103,844
08 Aug 17	105.00000 -1.45	107.60	104.05	106.70	133,190
07 Aug 17	106.45000 +2.35	108.40	105.05	105.20	138,495
04 Aug 17	104.10000 +0.85	104.60	103.05	103.30	89,855
03 Aug 17	103.25000 -1.80	105.35	103.25	105.10	94,299
02 Aug 17	105.05000 +0.15	108.20	104.65	104.95	178,127
01 Aug 17	104.90000 +0.00	105.60	103.00	104.95	101,659
31 Jul 17	104.90000 +3.40	105.20	101.05	101.20	180,343
28 Jul 17	101.50000 -1.20	104.90	100.95	104.60	143,093
27 Jul 17	102.70000 +0.65	102.95	101.55	101.70	73,082
26 Jul 17	102.05000 +1.20	103.00	100.40	100.85	102,727
25 Jul 17	100.85000 +0.00	101.60	100.20	100.95	73,359
24 Jul 17	100.85000 +0.65	101.05	98.65	100.10	104,007
21 Jul 17	100.20000 -2.05	102.65	99.94	102.00	118,269
20 Jul 17	102.25000 +0.80	103.55	101.60	101.70	150,332
19 Jul 17	101.45000 +1.61	101.65	99.82	99.90	107,173
18 Jul 17	99.84000 +0.66	99.87	98.40	99.16	94,468
17 Jul 17	99.18000 +0.13	99.39	98.58	99.39	88,539
14 Jul 17	99.05000 +2.07	99.25	97.05	97.31	161,152
13 Jul 17	96.98000 +1.54	97.25	95.06	95.18	203,370
12 Jul 17	95.44000 +0.90	97.03	95.01	96.10	225,489
11 Jul 17	94.54000 +0.54	95.70	93.95	94.00	82,531
10 Jul 17	94.00000 -0.76	95.37	93.34	95.37	98,553
07 Jul 17	94.76000 -0.53	95.06	92.82	95.06	88,684
06 Jul 17	95.29000 -0.72	96.20	94.55	96.00	71,922
05 Jul 17	96.01000 +0.46	96.65	95.21	95.44	45,971
04 Jul 17	95.55000 +0.06	95.92	94.83	94.91	47,543
03 Jul 17	95.49000 +0.44	95.90	94.90	95.16	65,997
30 Jun 17	95.05000 -0.10	96.20	94.53	95.10	61,579
29 Jun 17	95.15000 -1.05	97.05	94.21	96.90	87,624
28 Jun 17	96.20000 +1.00	96.45	93.26	94.60	100,699
27 Jun 17	95.20000 -1.30	96.84	94.98	96.20	84,974
26 Jun 17	96.50000 +2.02	97.44	94.51	94.83	146,826
23 Jun 17	94.48000 +0.15	94.49	92.87	94.34	82,584
22 Jun 17	94.33000 -1.33	95.91	94.27	95.75	109,535
21 Jun 17	95.66000 +0.19	96.64	94.35	95.39	155,652
20 Jun 17	95.47000 +0.84	97.25	94.54	95.27	151,739
19 Jun 17	94.63000 +3.29	95.04	92.33	92.73	122,675
16 Jun 17	91.34000 -0.30	92.48	90.59	92.05	180,989
15 Jun 17	91.64000 -2.49	93.98	91.25	93.82	121,571
14 Jun 17	94.13000 -0.35	95.90	93.95	94.51	88,415
13 Jun 17	94.48000 +0.80	94.80	93.72	93.76	70,970
12 Jun 17	93.68000 -1.73	95.10	93.68	95.00	118,845
09 Jun 17	95.41000 +1.25	96.12	93.89	94.00	87,359
08 Jun 17	94.16000 -0.66	96.05	93.87	94.94	120,018
07 Jun 17	94.82000 -1.64	97.71	94.76	96.49	168,852
06 Jun 17	96.46000 -4.14	97.77	95.81	96.49	291,900
02 Jun 17	100.60000 +2.18	101.20	98.68	98.80	139,679
01 Jun 17	98.42000 +0.82	99.35	97.13	97.82	81,112
31 May 17	97.60000 +1.96	99.21	95.56	95.60	168,532
30 May 17	95.64000 -0.75	96.60	95.30	96.00	53,924
29 May 17	96.39000 -0.30	96.90	95.67	96.85	33,377
26 May 17	96.69000 +0.28	97.11	96.04	96.17	48,163
25 May 17	96.41000 +0.91	96.79	95.30	96.30	78,870
24 May 17	95.50000 -1.94	97.50	95.34	97.50	94,945
23 May 17	97.44000 +0.30	98.14	97.01	97.01	65,492
22 May 17	97.14000 -1.61	97.70	96.35	97.61	127,345
19 May 17	98.75000 +0.77	99.20	97.40	98.00	105,269
18 May 17	97.98000 -1.80	99.76	95.61	99.47	150,263
17 May 17	99.78000 -3.22	102.65	99.05	102.60	131,037
16 May 17	103.00000 +1.85	103.85	101.30	101.30	105,188
15 May 17	101.15000 +0.45	102.00	100.35	101.55	78,144
12 May 17	100.70000 +0.95	102.00	99.62	99.62	125,557
11 May 17	99.75000 -0.06	100.65	99.48	100.00	70,061
10 May 17	99.81000 -0.16	100.60	99.11	99.95	83,810
09 May 17	99.97000 +0.39	101.50	99.50	99.50	170,010
08 May 17	99.58000 -0.23	100.30	98.94	100.30	79,690
05 May 17	99.81000 +0.00	100.05	98.08	99.02	104,063
04 May 17	99.81000 +2.26	99.81	96.75	97.70	148,194
03 May 17	97.55000 +1.12	97.67	94.65	96.53	162,492
02 May 17	96.43000 -0.74	97.74	95.27	97.12	114,820
28 Apr 17	97.17000 +0.12	97.73	96.74	97.00	178,173
27 Apr 17	97.05000 -3.05	100.10	93.91	98.00	439,758
26 Apr 17	100.10000 +2.35	102.20	97.03	97.90	286,902
25 Apr 17	97.75000 -0.30	98.91	97.34	97.34	77,558
24 Apr 17	98.05000 +2.60	98.56	96.54	96.54	150,937
21 Apr 17	95.45000 +0.63	96.20	95.00	95.00	109,698
20 Apr 17	94.82000 -2.19	96.96	94.78	96.75	157,559
19 Apr 17	97.01000 -0.10	98.84	96.76	97.00	122,030
18 Apr 17	97.11000 -1.20	98.57	95.71	97.79	125,157
13 Apr 17	98.31000 +0.11	98.53	96.67	97.91	127,421
12 Apr 17	98.20000 -1.95	100.95	97.92	100.20	164,789
11 Apr 17	100.15000 -0.75	101.40	99.08	100.75	111,549
10 Apr 17	100.90000 +0.90	101.30	99.76	100.30	78,985
07 Apr 17	100.00000 +0.28	100.10	98.26	99.61	106,558
06 Apr 17	99.72000 -0.48	100.05	98.58	100.05	117,120
05 Apr 17	100.20000 +1.17	100.85	99.00	99.20	157,726
04 Apr 17	99.03000 +0.85	99.36	98.23	98.60	157,466
03 Apr 17	98.18000 +1.63	100.10	96.76	96.76	167,610
31 Mar 17	96.55000 -0.17	97.44	96.12	96.72	156,463
30 Mar 17	96.72000 -0.60	98.06	95.86	97.00	179,184
29 Mar 17	97.32000 -0.33	99.42	97.15	98.01	178,153
28 Mar 17	97.65000 +0.62	98.42	97.37	97.55	104,988
27 Mar 17	97.03000 -1.57	98.43	96.67	98.14	170,100
24 Mar 17	98.60000 -2.45	100.25	98.26	99.40	179,299
23 Mar 17	101.05000 +0.60	101.20	99.54	100.50	99,560
22 Mar 17	100.45000 +0.95	101.00	98.32	101.00	124,087
21 Mar 17	99.50000 -0.75	100.70	99.07	100.50	120,797
20 Mar 17	100.25000 +0.58	100.60	98.14	99.51	213,081
17 Mar 17	99.67000 +0.96	99.75	97.21	98.55	156,218
16 Mar 17	98.71000 -2.59	102.30	97.60	102.30	218,423
15 Mar 17	101.30000 -2.10	104.20	101.30	103.15	92,354
14 Mar 17	103.40000 -0.65	103.95	99.21	100.00	125,643
13 Mar 17	104.05000 +1.15	104.10	102.65	102.80	45,551
10 Mar 17	102.90000 -0.90	104.50	102.70	104.00	81,274
09 Mar 17	103.80000 +0.25	104.40	102.80	103.50	85,030
08 Mar 17	103.55000 -0.75	104.25	103.55	103.70	47,376
07 Mar 17	104.30000 +0.60	104.65	103.55	103.80	50,326
06 Mar 17	103.70000 -1.25	104.40	103.15	104.15	47,827
03 Mar 17	104.95000 -1.00	105.70	104.35	105.40	50,868
02 Mar 17	105.95000 -1.85	107.80	105.95	107.40	50,896
01 Mar 17	107.80000 +2.00	107.90	105.80	106.15	84,562
28 Feb 17	105.80000 +1.70	105.80	103.35	104.35	82,324
27 Feb 17	104.10000 +1.90	104.35	101.75	102.50	90,393
24 Feb 17	102.20000 -3.10	105.00	101.55	105.00	205,060
23 Feb 17	105.30000 -1.85	106.95	105.10	106.80	194,468
22 Feb 17	107.15000 -1.65	109.50	107.10	109.20	114,175
21 Feb 17	108.80000 -0.25	109.25	107.75	108.90	92,108
20 Feb 17	109.05000 +0.25	109.60	106.75	109.05	95,966
17 Feb 17	108.80000 +0.50	108.80	107.30	108.80	78,282
16 Feb 17	108.30000 -0.40	108.80	106.95	108.30	78,510
15 Feb 17	108.70000 -0.50	109.50	108.45	109.50	76,151
14 Feb 17	109.20000 +0.90	109.95	108.00	108.50	84,841
13 Feb 17	108.30000 -2.90	110.05	108.00	108.60	140,288
10 Feb 17	111.20000 +0.00	111.75	109.75	111.65	67,670
09 Feb 17	111.20000 +1.70	111.25	108.70	109.25	123,064
08 Feb 17	109.50000 +0.05	110.20	108.60	109.70	98,099
07 Feb 17	109.45000 +1.15	110.10	107.90	108.00	130,722
06 Feb 17	108.30000 -2.25	110.40	108.15	110.40	104,576
03 Feb 17	110.55000 -0.85	111.45	109.60	111.30	95,067
02 Feb 17	111.40000 +2.25	112.50	109.00	109.00	152,309
01 Feb 17	109.15000 -2.45	110.95	106.65	110.95	365,100
31 Jan 17	111.60000 -1.50	113.70	110.90	112.95	148,568
30 Jan 17	113.10000 -1.15	114.60	112.95	114.20	76,363
27 Jan 17	114.25000 -0.05	114.40	112.95	114.00	104,382
26 Jan 17	114.30000 +2.30	115.20	111.80	112.10	154,774
25 Jan 17	112.00000 +1.10	112.85	110.25	111.60	137,190
24 Jan 17	110.90000 +0.65	111.15	109.95	110.10	89,117
23 Jan 17	110.25000 -1.50	111.00	109.70	110.90	137,539
20 Jan 17	111.75000 +0.75	112.00	109.45	110.50	110,277
19 Jan 17	111.00000 +2.55	111.15	108.50	108.75	179,257
18 Jan 17	108.45000 +0.75	108.45	107.00	107.85	167,748
17 Jan 17	107.70000 -2.15	108.30	105.75	107.10	235,641
16 Jan 17	109.85000 +0.55	110.00	108.40	108.85	76,394
13 Jan 17	109.30000 +1.20	109.30	107.45	108.10	100,106
12 Jan 17	108.10000 +0.55	108.25	105.50	107.45	122,205
11 Jan 17	107.55000 +1.85	107.85	105.20	105.75	113,760
10 Jan 17	105.70000 +3.00	106.10	102.40	102.40	152,119
09 Jan 17	102.70000 +1.35	103.30	101.70	101.70	100,608
06 Jan 17	101.35000 -0.65	102.75	100.75	101.60	83,492
05 Jan 17	102.00000 +0.25	102.35	101.25	101.60	80,067
04 Jan 17	101.75000 -0.95	102.95	100.90	102.70	114,505
03 Jan 17	102.70000 +2.50	103.20	100.35	100.45	146,035
02 Jan 17	100.20000 +1.35	101.15	98.50	98.84	63,638
30 Dec 16	98.85000 +0.48	99.09	98.07	98.69	31,478
29 Dec 16	98.37000 +0.16	98.98	97.49	97.78	82,073
28 Dec 16	98.21000 +0.77	98.69	97.35	97.60	44,787
27 Dec 16	97.44000 +0.32	97.63	97.14	97.24	22,330
23 Dec 16	97.12000 +0.02	97.77	96.58	97.00	55,808
22 Dec 16	97.10000 +0.61	97.92	96.01	96.10	105,580
21 Dec 16	96.49000 +0.13	96.76	95.61	96.06	155,328
20 Dec 16	96.36000 +2.94	97.10	93.70	93.70	199,927
19 Dec 16	93.42000 +0.53	93.57	92.54	92.54	64,532
16 Dec 16	92.89000 -0.68	94.17	92.82	93.44	147,074
15 Dec 16	93.57000 +1.86	93.94	91.61	91.73	157,972
14 Dec 16	91.71000 +2.90	92.66	88.33	88.50	134,750
13 Dec 16	88.81000 -1.23	90.51	88.77	89.63	113,772
12 Dec 16	90.04000 -0.86	91.14	89.56	90.57	112,964
09 Dec 16	90.90000 -1.70	92.60	90.60	92.31	208,790
08 Dec 16	92.60000 +1.17	92.86	89.83	91.70	169,402
07 Dec 16	91.43000 +3.02	91.61	88.00	88.80	257,704
06 Dec 16	88.41000 +3.36	88.84	84.43	85.12	290,956
05 Dec 16	85.05000 +3.27	85.22	81.54	81.87	187,108
02 Dec 16	81.78000 -1.31	84.90	81.48	82.50	259,068
01 Dec 16	83.09000 -0.24	83.53	82.67	82.79	65,553
30 Nov 16	83.33000 +1.62	83.56	81.77	81.77	120,316
29 Nov 16	81.71000 -0.17	81.95	80.99	81.86	71,174
28 Nov 16	81.88000 -1.31	83.00	81.54	83.00	51,110
25 Nov 16	83.19000 +0.33	83.50	82.51	83.19	85,968
24 Nov 16	82.86000 +1.30	83.11	81.24	81.60	52,312
23 Nov 16	81.56000 -0.36	82.34	80.79	81.70	84,079
22 Nov 16	81.92000 -0.03	82.51	81.78	82.50	56,830
21 Nov 16	81.95000 -1.20	83.35	81.72	82.99	70,118
18 Nov 16	83.15000 +1.53	83.55	81.62	81.62	181,805
17 Nov 16	81.62000 +1.32	81.63	80.15	80.33	83,850
16 Nov 16	80.30000 +0.73	80.51	79.55	79.64	78,862
15 Nov 16	79.57000 +0.26	79.76	78.90	79.76	78,707
14 Nov 16	79.31000 +0.77	80.06	78.92	79.13	99,458
11 Nov 16	78.54000 -2.17	81.30	77.79	81.30	146,740
10 Nov 16	80.71000 +1.62	82.49	79.09	79.50	185,714
09 Nov 16	79.09000 -1.00	79.09	76.36	77.68	293,369
08 Nov 16	80.09000 -0.29	80.50	79.55	80.11	71,068
07 Nov 16	80.38000 +1.53	80.67	79.62	79.77	58,893
04 Nov 16	78.85000 -0.52	79.32	78.25	79.23	115,489
03 Nov 16	79.37000 -1.38	80.87	79.31	80.76	130,117
02 Nov 16	80.75000 -0.75	81.28	79.56	81.18	150,365
01 Nov 16	81.50000 +0.36	82.31	81.20	81.50	130,231
31 Oct 16	81.14000 +0.41	81.21	80.28	80.49	112,195
28 Oct 16	80.73000 -0.16	81.26	79.79	80.67	147,999
27 Oct 16	80.89000 +0.60	82.39	79.29	82.39	201,382
26 Oct 16	80.29000 -1.99	82.02	79.83	82.00	257,228
25 Oct 16	82.28000 -0.07	83.69	82.12	82.57	148,530
24 Oct 16	82.35000 -0.79	83.52	81.99	82.64	177,745
21 Oct 16	83.14000 -0.11	83.81	83.00	83.10	77,382
20 Oct 16	83.25000 -0.33	84.14	82.78	83.94	163,751
19 Oct 16	83.58000 +1.26	83.94	81.93	82.48	195,840
18 Oct 16	82.32000 +1.32	82.47	81.46	81.75	223,923
17 Oct 16	81.00000 +1.90	81.16	78.79	79.10	220,488
14 Oct 16	79.10000 +0.20	79.35	78.11	78.49	130,743
13 Oct 16	78.90000 -0.71	79.02	78.14	78.97	108,264
12 Oct 16	79.61000 +0.97	80.08	78.31	78.75	208,681
11 Oct 16	78.64000 +1.34	79.97	77.10	77.60	197,028
10 Oct 16	77.30000 +1.10	77.31	75.80	76.48	81,153
07 Oct 16	76.20000 -1.77	77.78	76.12	77.62	113,471
06 Oct 16	77.97000 -0.27	78.91	77.62	78.62	196,662
05 Oct 16	78.24000 +1.55	78.77	76.49	76.70	223,483
04 Oct 16	76.69000 +1.69	77.22	75.34	75.59	171,974
30 Sep 16	75.00000 +0.91	75.19	73.05	73.17	162,297
29 Sep 16	74.09000 +0.25	76.17	73.85	74.78	191,660
28 Sep 16	73.84000 +0.88	74.36	73.25	73.41	107,945
27 Sep 16	72.96000 +0.21	72.96	72.22	72.76	195,941
26 Sep 16	72.75000 +1.25	72.91	70.90	71.57	176,807
23 Sep 16	71.50000 -1.51	72.40	70.63	71.50	266,255
22 Sep 16	73.01000 +0.01	73.71	72.58	73.64	222,062
21 Sep 16	73.00000 -0.18	74.40	72.55	73.53	221,966
20 Sep 16	73.18000 -1.30	75.49	73.11	74.61	172,809
19 Sep 16	74.48000 -0.71	75.00	73.28	74.20	184,875
16 Sep 16	75.19000 -0.44	76.22	74.64	75.73	155,032
15 Sep 16	75.63000 +0.09	76.62	75.29	75.70	104,478
14 Sep 16	75.54000 -2.56	78.36	75.54	78.36	205,020
13 Sep 16	78.10000 +0.48	79.27	77.40	78.14	160,283
12 Sep 16	77.62000 -1.38	78.15	76.98	78.10	157,212
09 Sep 16	79.00000 -1.83	81.01	78.78	81.00	128,672
08 Sep 16	80.83000 -0.25	82.82	79.70	81.10	207,982
07 Sep 16	81.08000 -3.42	85.00	80.88	85.00	187,236
06 Sep 16	84.50000 -0.41	85.45	84.42	85.20	45,569
05 Sep 16	84.91000 +0.80	85.39	84.49	84.70	62,444
02 Sep 16	84.11000 +0.83	84.31	82.90	83.87	79,547
01 Sep 16	83.28000 -0.06	84.70	83.00	83.90	100,864
31 Aug 16	83.34000 -3.00	86.81	82.82	86.51	204,058
30 Aug 16	86.34000 +2.84	87.56	84.72	85.07	196,593
29 Aug 16	83.50000 -0.45	83.96	82.59	83.80	42,378
26 Aug 16	83.95000 +0.23	84.11	83.14	83.48	39,866
25 Aug 16	83.72000 -0.72	84.72	83.45	84.22	90,015
24 Aug 16	84.44000 +0.45	85.40	82.81	83.71	95,558
23 Aug 16	83.99000 +0.25	84.80	83.59	84.28	89,481
22 Aug 16	83.74000 +0.39	84.58	82.26	83.50	96,495
19 Aug 16	83.35000 +0.29	83.46	82.58	83.00	85,577
18 Aug 16	83.06000 +1.85	83.39	81.71	81.93	116,535
17 Aug 16	81.21000 -0.62	82.37	80.21	82.29	73,693
16 Aug 16	81.83000 +0.33	82.27	80.77	81.08	53,776
15 Aug 16	81.50000 -0.81	82.87	81.44	82.21	74,745
12 Aug 16	82.31000 -0.19	82.92	82.02	82.74	49,952
11 Aug 16	82.50000 +1.00	83.00	81.22	81.63	63,601
10 Aug 16	81.50000 -1.60	82.81	80.77	82.60	121,623
09 Aug 16	83.10000 +1.37	83.47	81.57	81.57	55,218
08 Aug 16	81.73000 +0.52	82.74	81.50	81.50	77,824
05 Aug 16	81.21000 +1.56	81.41	79.52	79.55	71,393
04 Aug 16	79.65000 -0.83	81.11	79.42	81.00	168,613
03 Aug 16	80.48000 -0.92	81.66	79.87	81.66	114,687
02 Aug 16	81.40000 -0.25	81.65	79.94	81.20	129,096
01 Aug 16	81.65000 -1.66	83.99	80.88	83.60	125,104
29 Jul 16	83.31000 -0.30	83.48	82.20	82.60	170,783
28 Jul 16	83.61000 -3.88	87.90	82.10	87.90	235,507
27 Jul 16	87.49000 +0.80	87.90	86.57	86.84	80,856
26 Jul 16	86.69000 +0.34	86.90	86.00	86.23	74,545
25 Jul 16	86.35000 +0.16	86.79	85.92	86.08	46,782
22 Jul 16	86.19000 +0.44	86.64	85.38	85.72	64,615
21 Jul 16	85.75000 +0.01	86.32	84.64	85.90	82,034
20 Jul 16	85.74000 -0.39	86.73	85.25	86.51	91,009
19 Jul 16	86.13000 +1.05	86.36	84.41	84.49	121,922
18 Jul 16	85.08000 +2.52	86.34	81.35	82.38	234,410
15 Jul 16	82.56000 -0.59	83.20	81.76	82.41	53,637
14 Jul 16	83.15000 +0.18	84.95	80.86	81.60	258,056
13 Jul 16	82.97000 +0.42	83.93	82.00	82.00	109,599
12 Jul 16	82.55000 +1.55	82.90	80.82	80.82	62,327
11 Jul 16	81.00000 +2.93	81.34	78.85	79.12	74,211
08 Jul 16	78.07000 +1.30	78.26	76.11	76.80	68,593
07 Jul 16	76.77000 +1.02	77.62	75.84	75.94	70,730
06 Jul 16	75.75000 -1.77	77.00	75.08	76.55	76,626
05 Jul 16	77.52000 -1.48	78.70	76.90	78.51	40,680
04 Jul 16	79.00000 -1.03	80.51	78.88	80.40	53,683
01 Jul 16	80.03000 +1.57	80.37	77.88	78.71	79,225
30 Jun 16	78.46000 +0.54	79.02	77.08	77.99	69,655
29 Jun 16	77.92000 +2.00	78.23	76.04	76.34	103,439
28 Jun 16	75.92000 +1.06	77.16	75.70	76.50	101,717
27 Jun 16	74.86000 -5.78	80.55	72.10	80.55	218,949
24 Jun 16	80.64000 -5.24	83.00	78.00	78.00	240,543
23 Jun 16	85.88000 +1.88	86.79	83.86	84.00	134,763
22 Jun 16	84.00000 -0.40	85.08	83.78	84.00	68,023
21 Jun 16	84.40000 +1.30	84.69	82.78	82.81	103,285
20 Jun 16	83.10000 +3.32	83.81	81.50	81.60	124,880
17 Jun 16	79.78000 -0.49	81.50	79.78	80.21	165,087
16 Jun 16	80.27000 -1.73	81.60	79.45	81.37	126,377
15 Jun 16	82.00000 +3.43	82.32	80.30	80.50	160,508
14 Jun 16	78.57000 -3.65	80.56	78.00	79.90	366,238
13 Jun 16	82.22000 -0.48	82.58	80.81	81.20	116,959
10 Jun 16	82.70000 -0.96	83.66	82.54	83.36	103,680
09 Jun 16	83.66000 -0.36	84.45	81.78	83.30	141,171
08 Jun 16	84.02000 -1.35	86.88	83.83	85.88	111,375
07 Jun 16	85.37000 +1.05	85.81	84.26	84.26	71,669
06 Jun 16	84.32000 +0.52	84.73	83.46	83.54	49,280
03 Jun 16	83.80000 -1.00	85.48	83.35	84.63	69,262
02 Jun 16	84.80000 +0.55	86.20	83.76	83.76	131,877
01 Jun 16	84.25000 -0.15	84.64	83.83	84.10	77,501
31 May 16	84.40000 +0.35	84.40	83.52	84.10	65,720
30 May 16	84.05000 +0.14	84.35	83.56	84.21	33,276
27 May 16	83.91000 +0.71	84.30	82.53	83.08	79,970
26 May 16	83.20000 -0.31	84.26	83.10	84.17	59,806
25 May 16	83.51000 -0.42	84.25	83.23	84.08	73,259
24 May 16	83.93000 +1.42	84.16	81.91	82.61	89,476
23 May 16	82.51000 -2.48	84.25	81.53	84.00	111,332
20 May 16	84.99000 +0.99	85.05	84.22	84.45	93,104
19 May 16	84.00000 -0.52	84.25	82.91	84.09	76,988
18 May 16	84.52000 +0.75	84.86	82.76	83.40	88,714
17 May 16	83.77000 +0.72	84.74	82.65	83.40	158,766
13 May 16	83.05000 +2.64	83.93	79.33	80.21	182,528
12 May 16	80.41000 -2.58	82.79	80.03	82.79	124,910
11 May 16	82.99000 +0.78	83.20	81.97	82.43	132,904
10 May 16	82.21000 -0.15	83.24	81.78	82.64	110,314
09 May 16	82.36000 -1.59	84.49	82.20	84.04	69,078
06 May 16	83.95000 +0.34	84.72	82.56	83.10	81,068
05 May 16	83.61000 +0.41	84.44	83.03	83.54	64,969
04 May 16	83.20000 -0.90	84.47	82.91	84.37	88,751
03 May 16	84.10000 +0.61	84.44	82.26	84.25	139,316
02 May 16	83.49000 -0.24	84.46	82.90	84.44	60,502
29 Apr 16	83.73000 -0.28	86.47	83.58	84.96	188,442
28 Apr 16	84.01000 +4.02	84.49	80.71	81.49	245,713
27 Apr 16	79.99000 +0.65	80.89	78.94	79.71	103,007
26 Apr 16	79.34000 -0.36	80.27	78.85	79.89	87,804
25 Apr 16	79.70000 -0.50	81.19	79.25	80.45	83,460
22 Apr 16	80.20000 +0.49	80.82	79.23	79.23	66,442
21 Apr 16	79.71000 -0.63	80.90	79.20	80.50	82,136
20 Apr 16	80.34000 +0.74	80.47	78.93	79.74	89,100
19 Apr 16	79.60000 +2.17	79.93	77.19	77.88	134,407
18 Apr 16	77.43000 -0.44	77.91	76.22	77.35	117,221
15 Apr 16	77.87000 -1.37	79.48	77.23	78.80	120,922
14 Apr 16	79.24000 +1.64	81.44	78.35	78.50	189,071
13 Apr 16	77.60000 +0.63	77.89	77.08	77.72	123,823
12 Apr 16	76.97000 +0.18	77.62	75.87	76.79	102,532
11 Apr 16	76.79000 -0.01	78.38	76.43	76.87	77,150
08 Apr 16	76.80000 +3.77	77.26	73.43	73.43	134,409
07 Apr 16	73.03000 +0.03	74.65	72.74	73.00	78,820
06 Apr 16	73.00000 -0.37	73.31	72.54	73.23	119,893
05 Apr 16	73.37000 -2.55	75.58	73.34	75.30	62,378
04 Apr 16	75.92000 -0.56	77.14	75.60	76.44	44,954
01 Apr 16	76.48000 -0.86	77.98	75.89	76.39	61,057
31 Mar 16	77.34000 -0.56	77.70	76.60	77.62	79,995
30 Mar 16	77.90000 +3.33	78.81	74.58	74.95	122,803
29 Mar 16	74.57000 +0.67	75.29	73.97	74.64	76,891
24 Mar 16	73.90000 -1.63	75.35	73.21	75.35	127,465
23 Mar 16	75.53000 -0.58	78.64	75.01	76.72	111,605
22 Mar 16	76.11000 +1.74	76.29	73.58	73.94	107,584
21 Mar 16	74.37000 -3.23	76.18	73.12	75.20	171,147
18 Mar 16	77.60000 +0.34	78.12	76.36	77.80	117,275
17 Mar 16	77.26000 +1.45	78.60	76.22	78.00	176,235
16 Mar 16	75.81000 -0.79	77.46	75.73	76.47	107,844
15 Mar 16	76.60000 -1.42	77.80	76.23	77.74	105,061
14 Mar 16	78.02000 +1.97	78.42	76.67	76.67	87,242
11 Mar 16	76.05000 +1.57	76.50	74.93	75.53	83,800
10 Mar 16	74.48000 -1.33	78.00	74.48	76.38	153,032
09 Mar 16	75.81000 +0.44	75.99	73.73	75.00	127,103
08 Mar 16	75.37000 -3.31	78.41	75.22	78.38	208,232
07 Mar 16	78.68000 +0.05	78.93	77.62	78.20	97,362
04 Mar 16	78.63000 +1.22	78.99	77.30	77.53	147,288
03 Mar 16	77.41000 +2.10	77.90	75.27	75.34	106,824
02 Mar 16	75.31000 +0.41	75.92	74.07	74.99	133,335
01 Mar 16	74.90000 +1.41	74.95	73.01	73.06	71,106
29 Feb 16	73.49000 +0.15	73.75	72.17	73.10	85,024
26 Feb 16	73.34000 +3.34	74.59	70.31	70.31	200,590
25 Feb 16	70.00000 +1.48	70.27	68.95	69.99	107,749
24 Feb 16	68.52000 -0.78	69.66	67.78	69.64	149,358
23 Feb 16	69.30000 +0.45	69.97	67.93	68.61	149,894
22 Feb 16	68.85000 +1.11	69.31	67.79	67.96	84,102
19 Feb 16	67.74000 -0.26	69.34	66.62	67.64	207,915
18 Feb 16	68.00000 +2.18	68.47	65.32	65.69	165,425
17 Feb 16	65.82000 +4.42	66.49	61.50	61.63	175,229
16 Feb 16	61.40000 -0.33	62.38	60.10	62.14	92,418
15 Feb 16	61.73000 +2.14	61.88	60.46	60.90	145,442
12 Feb 16	59.59000 +0.86	60.00	58.30	60.00	180,318
11 Feb 16	58.73000 -2.82	61.00	58.73	61.00	133,557
10 Feb 16	61.55000 +1.18	62.32	60.11	61.30	130,703
09 Feb 16	60.37000 +0.46	61.69	59.63	60.70	216,298
08 Feb 16	59.91000 -0.74	61.84	59.28	60.65	171,855
05 Feb 16	60.65000 +0.50	61.66	59.93	61.00	169,098
04 Feb 16	60.15000 -0.27	61.00	58.20	61.00	214,878
03 Feb 16	60.42000 +0.42	61.68	59.29	60.82	323,900
02 Feb 16	60.00000 -4.75	67.00	59.08	66.39	706,134
01 Feb 16	64.75000 -2.31	67.49	64.40	67.49	122,503
29 Jan 16	67.06000 +1.68	67.06	64.87	66.10	110,959
28 Jan 16	65.38000 +0.14	66.50	64.15	65.22	86,483
27 Jan 16	65.24000 -1.06	65.77	64.06	65.59	113,726
26 Jan 16	66.30000 +0.49	66.87	63.84	65.00	115,381
25 Jan 16	65.81000 -1.99	68.30	65.55	68.14	86,970
22 Jan 16	67.80000 +1.45	68.58	67.13	68.05	80,597
21 Jan 16	66.35000 +2.09	66.63	63.95	64.69	119,812
20 Jan 16	64.26000 -1.50	65.09	63.65	64.80	117,761
19 Jan 16	65.76000 +0.56	66.99	65.17	66.42	116,362
18 Jan 16	65.20000 -0.63	67.13	64.67	65.90	97,781
15 Jan 16	65.83000 -3.82	70.33	65.00	69.85	166,643
14 Jan 16	69.65000 -0.80	70.38	67.91	69.00	109,214
13 Jan 16	70.45000 +1.08	71.88	70.00	70.30	80,616
12 Jan 16	69.37000 +1.46	70.42	67.20	67.52	88,817
11 Jan 16	67.91000 -1.36	70.22	67.85	69.30	108,699
08 Jan 16	69.27000 -2.23	72.29	69.24	71.50	125,512
07 Jan 16	71.50000 -0.97	72.59	68.89	70.40	211,745
06 Jan 16	72.47000 -3.00	75.54	71.84	75.54	126,509
05 Jan 16	75.47000 -0.14	76.49	74.60	75.96	69,829
04 Jan 16	75.61000 -1.91	76.33	74.40	75.50	144,521
30 Dec 15	77.52000 -1.33	79.00	77.52	79.00	29,882
29 Dec 15	78.85000 +1.24	78.92	77.79	77.90	45,493
28 Dec 15	77.61000 -0.61	78.68	77.03	78.68	46,712
23 Dec 15	78.22000 +2.21	78.48	76.75	77.04	57,703
22 Dec 15	76.01000 -0.37	77.51	75.69	76.95	105,100
21 Dec 15	76.38000 -2.02	79.62	76.38	78.17	95,822
18 Dec 15	78.40000 -0.71	79.20	77.82	78.34	143,705
17 Dec 15	79.11000 +3.76	79.29	76.78	77.30	239,572
16 Dec 15	75.35000 +1.48	75.95	73.90	74.40	126,884
15 Dec 15	73.87000 +0.80	75.13	73.07	73.49	128,004
14 Dec 15	73.07000 -0.78	75.44	72.88	74.06	99,188
11 Dec 15	73.85000 -3.09	77.00	73.12	77.00	125,446
10 Dec 15	76.94000 +0.30	77.72	76.05	76.60	92,593
09 Dec 15	76.64000 -0.97	78.36	75.97	78.02	127,213
08 Dec 15	77.61000 -2.42	79.46	77.30	79.41	97,967
07 Dec 15	80.03000 +1.65	80.41	78.73	79.35	121,030
04 Dec 15	78.38000 -1.63	80.75	78.25	80.54	154,972
03 Dec 15	80.01000 -3.90	84.60	80.01	84.00	195,840
02 Dec 15	83.91000 -0.31	84.89	83.79	84.20	88,191
01 Dec 15	84.22000 -0.87	85.64	84.22	85.26	113,934
30 Nov 15	85.09000 +0.87	85.49	83.78	84.57	81,441
27 Nov 15	84.22000 -0.32	84.64	83.76	84.64	84,465
26 Nov 15	84.54000 +1.27	85.22	83.50	83.87	137,292
25 Nov 15	83.27000 +1.22	83.99	81.96	82.53	116,255
24 Nov 15	82.05000 -0.70	82.85	81.07	82.85	129,108
23 Nov 15	82.75000 -0.11	83.21	81.68	82.78	132,295
20 Nov 15	82.86000 +0.32	84.19	82.23	83.10	111,816
19 Nov 15	82.54000 +0.29	83.88	82.38	82.48	105,623
18 Nov 15	82.25000 -0.89	83.03	81.66	82.50	145,237
17 Nov 15	83.14000 +1.67	83.56	82.25	82.40	78,636
16 Nov 15	81.47000 +0.22	82.96	79.12	80.00	105,820
13 Nov 15	81.25000 -0.11	82.28	80.88	81.82	71,748
12 Nov 15	81.36000 -1.53	83.20	80.85	82.77	101,119
11 Nov 15	82.89000 +1.09	83.91	81.66	81.66	118,832
10 Nov 15	81.80000 -0.84	83.00	81.60	82.50	105,599
09 Nov 15	82.64000 -0.95	84.21	82.64	83.50	74,706
06 Nov 15	83.59000 +0.51	84.73	82.37	83.30	95,569
05 Nov 15	83.08000 +0.00	83.60	82.31	83.49	88,664
04 Nov 15	83.08000 +0.60	83.73	82.19	82.54	125,782
03 Nov 15	82.48000 +1.08	82.50	81.20	81.50	75,946
02 Nov 15	81.40000 +1.54	81.74	79.26	79.58	107,322
30 Oct 15	79.86000 -1.14	81.00	79.15	80.97	138,727
29 Oct 15	81.00000 +4.63	83.48	78.68	79.47	387,392
28 Oct 15	76.37000 +1.37	76.51	74.24	75.00	113,005
27 Oct 15	75.00000 -1.61	76.70	74.91	76.58	87,467
26 Oct 15	76.61000 +0.74	76.78	75.52	76.04	61,479
23 Oct 15	75.87000 +1.30	76.43	74.74	75.30	71,992
22 Oct 15	74.57000 +1.99	74.78	72.49	72.77	83,315
21 Oct 15	72.58000 +0.62	73.02	71.32	72.50	88,885
20 Oct 15	71.96000 +0.90	72.20	70.60	70.75	74,048
19 Oct 15	71.06000 +0.03	71.49	70.59	71.19	46,890
16 Oct 15	71.03000 +1.39	73.50	70.04	70.39	135,435
15 Oct 15	69.64000 +0.76	70.91	69.33	69.38	160,672
14 Oct 15	68.88000 -3.76	71.87	68.66	71.84	203,749
13 Oct 15	72.64000 -2.60	75.12	71.67	75.12	103,580
12 Oct 15	75.24000 -0.75	77.87	74.88	77.80	105,523
09 Oct 15	75.99000 +1.80	76.28	74.85	74.85	109,113
08 Oct 15	74.19000 -0.51	74.84	72.90	74.59	105,472
07 Oct 15	74.70000 +2.25	76.35	72.80	73.49	178,324
06 Oct 15	72.45000 +2.16	72.73	69.95	70.50	144,638
05 Oct 15	70.29000 +2.15	70.65	69.17	69.76	100,669
02 Oct 15	68.14000 -0.36	69.39	67.43	69.00	98,011
01 Oct 15	68.50000 +0.59	69.78	68.06	69.70	127,106
30 Sep 15	67.91000 +0.91	68.50	67.40	68.50	112,326
29 Sep 15	67.00000 +1.21	67.28	64.82	65.00	115,520
28 Sep 15	65.79000 -2.11	68.17	65.73	67.89	70,746
25 Sep 15	67.90000 +0.89	69.13	67.83	67.89	72,704
24 Sep 15	67.01000 -1.61	69.08	66.76	68.80	119,953
23 Sep 15	68.62000 -0.32	69.52	68.20	69.18	105,259
22 Sep 15	68.94000 -2.43	71.55	68.85	71.55	106,269
21 Sep 15	71.37000 -0.22	71.65	70.00	71.60	170,103
18 Sep 15	71.59000 -2.49	73.70	70.97	73.60	222,345
17 Sep 15	74.08000 -0.19	74.67	73.60	74.56	113,553
16 Sep 15	74.27000 -0.84	75.65	73.37	75.23	165,377
15 Sep 15	75.11000 +0.00	75.79	74.41	75.79	88,891
14 Sep 15	75.11000 -0.59	76.46	74.78	75.54	78,107
11 Sep 15	75.70000 -0.72	76.92	75.66	76.65	69,322
10 Sep 15	76.42000 -1.15	77.68	76.07	77.13	111,306
09 Sep 15	77.57000 +1.07	79.24	77.35	78.56	140,661
08 Sep 15	76.50000 +1.38	76.92	75.39	76.04	67,056
07 Sep 15	75.12000 +0.31	76.22	74.40	76.05	62,873
04 Sep 15	74.81000 -2.36	76.58	73.95	76.42	91,395
03 Sep 15	77.17000 +2.10	77.60	75.25	75.93	107,045
02 Sep 15	75.07000 +0.47	75.70	74.69	75.21	129,000
01 Sep 15	74.60000 -2.32	76.26	74.01	75.87	135,653
31 Aug 15	76.92000 -1.65	78.09	76.35	77.81	99,875
28 Aug 15	78.57000 +0.62	78.88	76.80	78.41	103,741
27 Aug 15	77.95000 +2.43	78.80	77.37	77.63	158,504
26 Aug 15	75.52000 -2.33	77.99	75.25	77.43	187,536
25 Aug 15	77.85000 +2.56	79.11	76.24	76.50	242,029
24 Aug 15	75.29000 -2.39	76.28	73.01	75.27	208,897
21 Aug 15	77.68000 -1.57	78.71	77.20	78.25	150,624
20 Aug 15	79.25000 -1.27	80.40	77.76	80.06	162,316
19 Aug 15	80.52000 -2.67	82.93	79.58	82.76	185,317
18 Aug 15	83.19000 -0.63	84.24	82.79	83.95	83,375
17 Aug 15	83.82000 -0.54	85.17	82.72	85.16	55,228
14 Aug 15	84.36000 -0.64	85.18	83.57	85.18	86,480
13 Aug 15	85.00000 +0.73	86.62	84.40	86.10	138,591
12 Aug 15	84.27000 -4.02	87.38	83.60	87.38	232,911
11 Aug 15	88.29000 -3.37	91.28	88.00	91.18	143,288
10 Aug 15	91.66000 +0.35	92.26	90.86	92.09	38,742
07 Aug 15	91.31000 -0.35	91.93	90.51	91.67	47,579
06 Aug 15	91.66000 -0.83	92.82	90.80	92.54	57,514
05 Aug 15	92.49000 -0.52	93.58	92.36	93.58	94,330
04 Aug 15	93.01000 +2.28	94.00	91.01	91.50	158,580
03 Aug 15	90.73000 -0.57	92.46	89.15	91.30	155,846
31 Jul 15	91.30000 +1.00	91.48	89.91	90.14	87,245
30 Jul 15	90.30000 -0.83	92.13	89.84	92.13	138,669
29 Jul 15	91.13000 +3.48	92.35	87.43	88.29	282,577
28 Jul 15	87.65000 +2.81	87.77	83.57	85.00	162,227
27 Jul 15	84.84000 -3.24	87.66	84.84	87.64	162,089
24 Jul 15	88.08000 -1.94	90.33	87.85	90.27	102,486
23 Jul 15	90.02000 +0.63	91.11	89.57	90.21	86,398
22 Jul 15	89.39000 -2.17	91.32	89.28	91.30	80,961
21 Jul 15	91.56000 -0.66	93.13	91.42	92.64	87,859
20 Jul 15	92.22000 -0.46	93.35	91.98	92.84	70,181
17 Jul 15	92.68000 -1.95	95.12	92.22	95.12	107,920
16 Jul 15	94.63000 +1.65	95.12	93.17	93.65	86,076
15 Jul 15	92.98000 +0.67	93.47	92.06	92.06	76,313
14 Jul 15	92.31000 -1.17	93.84	92.10	93.00	77,083
13 Jul 15	93.48000 +1.55	93.60	92.31	92.50	129,693
10 Jul 15	91.93000 +1.97	92.85	91.13	91.60	147,144
09 Jul 15	89.96000 +0.27	90.48	89.53	89.70	113,767
08 Jul 15	89.69000 -0.26	90.70	88.62	90.00	103,865
07 Jul 15	89.95000 -3.60	93.79	89.42	93.50	128,800
06 Jul 15	93.55000 -1.21	94.25	93.17	93.72	103,496
03 Jul 15	94.76000 +0.32	95.12	93.60	94.56	73,354
02 Jul 15	94.44000 +0.52	94.64	93.56	94.60	63,203
01 Jul 15	93.92000 +1.32	94.60	92.50	93.26	127,501
30 Jun 15	92.60000 -1.32	95.10	92.51	93.77	199,608
29 Jun 15	93.92000 -3.14	95.71	90.22	93.00	250,992
26 Jun 15	97.06000 -0.65	97.63	96.28	97.44	113,956
25 Jun 15	97.71000 -0.49	99.65	96.84	98.18	152,099
24 Jun 15	98.20000 -1.95	100.85	97.56	100.85	95,739
23 Jun 15	100.15000 -0.55	102.20	99.82	101.85	57,795
22 Jun 15	100.70000 +1.69	101.20	100.00	101.00	67,000
19 Jun 15	99.01000 +0.53	100.95	98.76	99.01	250,236
18 Jun 15	98.48000 -1.27	99.10	96.75	98.88	133,013
17 Jun 15	99.75000 -0.55	100.70	99.24	99.90	77,561
16 Jun 15	100.30000 +1.45	100.65	97.00	97.81	86,490
15 Jun 15	98.85000 -1.45	99.60	97.86	99.00	85,234
12 Jun 15	100.30000 -1.20	101.85	98.85	100.80	101,674
11 Jun 15	101.50000 -0.85	103.25	100.75	102.50	102,000
10 Jun 15	102.35000 +2.47	102.65	98.33	98.50	92,543
09 Jun 15	99.88000 -0.62	101.00	98.45	99.92	98,715
08 Jun 15	100.50000 +0.00	101.15	99.59	100.00	72,537
05 Jun 15	100.50000 -0.95	101.20	98.90	100.60	76,030
04 Jun 15	101.45000 +1.75	102.50	99.74	102.00	94,941
03 Jun 15	99.70000 -0.80	101.60	99.67	100.35	82,927
02 Jun 15	100.50000 -1.50	102.55	99.91	102.20	102,880
01 Jun 15	102.00000 +3.17	102.50	99.36	99.42	113,903
29 May 15	98.83000 -3.32	102.20	98.82	101.95	145,339
28 May 15	102.15000 +0.00	104.20	101.45	102.50	104,339
27 May 15	102.15000 +0.60	102.25	101.10	101.50	86,296
26 May 15	101.55000 -1.25	103.80	101.05	102.80	88,071
22 May 15	102.80000 -0.30	103.80	102.45	103.00	51,130
21 May 15	103.10000 -0.45	103.55	101.55	103.25	88,357
20 May 15	103.55000 -0.65	104.55	102.80	104.55	67,292
19 May 15	104.20000 +1.85	104.60	102.20	102.50	159,479
18 May 15	102.35000 -6.45	105.10	100.60	104.90	445,061
15 May 15	108.80000 +1.85	110.85	106.60	107.00	167,018
14 May 15	106.95000 -0.60	108.15	105.55	107.15	91,278
13 May 15	107.55000 -0.70	110.10	107.20	109.15	117,009
12 May 15	108.25000 -2.70	109.90	107.85	109.55	95,330
11 May 15	110.95000 -1.55	112.05	110.50	111.35	67,609
08 May 15	112.50000 +4.35	113.20	108.50	109.00	155,537
07 May 15	108.15000 -1.05	108.90	105.20	108.90	167,133
06 May 15	109.20000 -4.85	114.40	108.20	114.40	181,212
05 May 15	114.05000 +0.50	116.50	113.00	113.55	110,276
04 May 15	113.55000 +1.95	115.25	111.95	112.50	96,578
30 Apr 15	111.60000 +1.70	114.90	111.60	114.00	131,557
29 Apr 15	109.90000 -2.45	114.65	109.70	112.10	113,932
28 Apr 15	112.35000 -1.75	113.80	111.95	113.25	62,753
27 Apr 15	114.10000 +2.10	114.50	111.65	113.50	57,384
24 Apr 15	112.00000 +0.65	113.35	111.45	112.20	77,666
23 Apr 15	111.35000 -1.35	113.90	110.35	112.95	74,259
22 Apr 15	112.70000 -1.75	115.20	111.65	114.40	65,757
21 Apr 15	114.45000 +1.30	115.90	112.20	115.00	119,882
20 Apr 15	113.15000 +5.30	114.80	108.75	109.10	96,385
17 Apr 15	107.85000 -3.65	111.90	107.00	110.65	109,843
16 Apr 15	111.50000 -2.80	115.05	111.00	114.65	94,614
15 Apr 15	114.30000 -0.05	116.45	113.65	115.10	83,559
14 Apr 15	114.35000 +0.35	114.65	113.15	113.60	56,097
13 Apr 15	114.00000 -0.75	115.25	113.25	114.15	94,028
10 Apr 15	114.75000 +2.05	114.80	112.90	113.65	120,729
09 Apr 15	112.70000 -0.15	114.20	111.90	113.50	93,211
08 Apr 15	112.85000 -0.15	115.00	112.25	114.00	92,341
07 Apr 15	113.00000 +4.20	114.10	110.00	110.10	139,716
02 Apr 15	108.80000 +0.30	110.25	108.00	109.05	58,316
01 Apr 15	108.50000 +0.75	109.85	106.80	107.30	76,379
31 Mar 15	107.75000 -1.75	110.20	106.80	109.75	84,483
30 Mar 15	109.50000 -0.20	110.40	108.60	109.80	48,558
27 Mar 15	109.70000 +1.25	110.00	107.05	109.10	99,868
26 Mar 15	108.45000 -3.55	111.75	107.40	111.50	123,571
25 Mar 15	112.00000 +0.15	112.80	111.20	111.25	62,863
24 Mar 15	111.85000 -0.30	112.35	110.05	111.15	50,646
23 Mar 15	112.15000 -0.95	113.00	111.15	113.00	69,225
20 Mar 15	113.10000 +2.90	114.15	110.45	110.90	136,552
19 Mar 15	110.20000 -1.45	111.90	108.60	111.80	115,315
18 Mar 15	111.65000 -0.65	115.80	110.75	113.95	103,389
17 Mar 15	112.30000 -2.40	115.20	109.10	114.50	239,380
16 Mar 15	114.70000 +0.95	115.50	113.05	114.05	96,178
13 Mar 15	113.75000 +0.05	114.50	111.55	114.20	69,245
12 Mar 15	113.70000 -1.40	115.50	113.10	115.50	87,526
11 Mar 15	115.10000 +1.80	117.80	113.55	114.00	105,454
10 Mar 15	113.30000 +4.15	116.40	112.45	114.10	268,582
09 Mar 15	109.15000 -1.95	111.50	107.35	111.00	115,066
06 Mar 15	111.10000 +3.60	111.70	107.20	107.85	144,567
05 Mar 15	107.50000 +6.50	108.50	100.70	100.70	297,069
04 Mar 15	101.00000 +0.10	101.10	99.59	100.90	46,470
03 Mar 15	100.90000 -1.05	102.35	100.60	101.80	64,368
02 Mar 15	101.95000 +0.25	102.35	100.85	101.95	46,414
27 Feb 15	101.70000 +0.00	102.95	100.95	102.00	67,954
26 Feb 15	101.70000 +1.30	102.20	100.05	100.15	57,683
25 Feb 15	100.40000 -0.95	101.70	99.88	101.60	57,499
24 Feb 15	101.35000 -0.60	101.95	100.35	101.70	65,318
23 Feb 15	101.95000 +0.40	102.30	100.95	101.90	60,470
20 Feb 15	101.55000 +0.05	101.55	100.20	101.45	51,290
19 Feb 15	101.50000 -0.50	102.20	100.40	101.35	72,322
18 Feb 15	102.00000 +2.01	102.05	100.50	100.70	51,018
17 Feb 15	99.99000 -2.26	101.40	99.00	101.40	121,997
16 Feb 15	102.25000 +0.35	102.90	101.55	101.55	40,582
13 Feb 15	101.90000 +0.45	103.95	101.05	102.00	122,459
12 Feb 15	101.45000 +2.31	101.90	98.63	98.77	81,784
11 Feb 15	99.14000 -0.57	100.05	98.68	99.87	45,972
10 Feb 15	99.71000 -0.26	101.65	99.10	99.30	146,111
09 Feb 15	99.97000 +1.33	100.45	96.64	98.37	176,968
06 Feb 15	98.64000 -0.20	99.37	98.21	98.90	69,502
05 Feb 15	98.84000 +0.61	98.88	97.12	97.92	95,948
04 Feb 15	98.23000 +0.71	98.45	95.83	97.62	112,902
03 Feb 15	97.52000 +0.98	98.12	96.70	96.70	164,891
02 Feb 15	96.54000 +1.54	96.66	94.64	94.90	136,103
30 Jan 15	95.00000 +3.11	95.53	92.48	92.78	146,682
29 Jan 15	91.89000 -2.21	96.00	91.69	93.27	172,933
28 Jan 15	94.10000 -0.60	95.39	93.40	94.95	127,642
27 Jan 15	94.70000 +0.70	95.22	93.80	93.80	120,271
26 Jan 15	94.00000 +0.00	94.32	92.90	93.12	127,516
23 Jan 15	94.00000 +4.40	94.34	90.38	90.38	314,100
22 Jan 15	89.60000 +4.72	89.75	86.04	87.02	307,391
21 Jan 15	84.88000 +0.04	84.98	83.48	84.55	105,994
20 Jan 15	84.84000 +1.30	85.21	83.82	83.90	84,900
19 Jan 15	83.54000 -0.43	85.37	83.08	84.75	102,764
16 Jan 15	83.97000 -0.29	84.47	83.15	84.14	102,289
15 Jan 15	84.26000 +0.73	84.55	81.67	84.42	145,242
14 Jan 15	83.53000 -2.17	85.51	83.11	84.92	139,139
13 Jan 15	85.70000 +0.82	86.08	83.37	84.71	118,449
12 Jan 15	84.88000 -0.48	87.56	84.52	86.17	128,058
09 Jan 15	85.36000 -1.67	87.15	85.25	86.48	242,466
08 Jan 15	87.03000 +0.12	88.06	85.85	86.50	149,085
07 Jan 15	86.91000 +0.44	87.77	85.95	86.70	92,754
06 Jan 15	86.47000 -0.08	88.69	85.23	86.37	137,647
05 Jan 15	86.55000 -4.30	91.81	86.13	90.91	125,267
02 Jan 15	90.85000 -0.20	91.58	90.21	91.18	61,291
30 Dec 14	91.05000 -0.89	91.50	91.00	91.50	21,743
29 Dec 14	91.94000 +0.07	92.06	90.25	91.31	55,770
23 Dec 14	91.87000 +0.33	92.06	91.05	91.75	50,533
22 Dec 14	91.54000 +0.04	92.62	90.73	91.64	70,489
19 Dec 14	91.50000 +0.35	93.12	90.43	91.44	157,887
18 Dec 14	91.15000 -0.20	92.95	89.41	92.18	217,968
17 Dec 14	91.35000 -2.19	94.25	90.17	92.93	142,824
16 Dec 14	93.54000 +1.25	93.72	91.04	92.23	140,722
15 Dec 14	92.29000 -1.00	93.95	91.73	93.00	140,067
12 Dec 14	93.29000 +1.80	95.23	91.46	91.90	159,806
11 Dec 14	91.49000 -0.61	92.74	91.11	92.00	91,006
10 Dec 14	92.10000 -0.13	93.57	91.53	92.05	57,509
09 Dec 14	92.23000 -2.77	94.65	91.47	94.24	106,216
08 Dec 14	95.00000 +0.15	95.13	94.40	94.83	68,250
05 Dec 14	94.85000 +1.01	95.20	94.08	94.53	71,917
04 Dec 14	93.84000 +0.04	95.68	93.49	93.98	142,706
03 Dec 14	93.80000 +2.98	94.55	90.60	90.65	137,174
02 Dec 14	90.82000 -0.48	91.69	89.45	90.90	161,237
01 Dec 14	91.30000 -1.84	92.88	90.39	92.36	189,166
28 Nov 14	93.14000 -3.63	96.71	92.87	96.60	191,766
27 Nov 14	96.77000 -0.19	98.55	96.20	96.62	119,283
26 Nov 14	96.96000 +0.17	97.82	96.66	96.80	65,674
25 Nov 14	96.79000 +0.21	97.47	95.73	95.73	88,255
24 Nov 14	96.58000 +0.58	96.90	95.57	95.57	62,090
21 Nov 14	96.00000 -0.03	96.99	95.67	96.62	89,915
20 Nov 14	96.03000 +0.66	96.28	93.50	94.65	77,638
19 Nov 14	95.37000 +0.37	96.74	95.05	95.55	64,227
18 Nov 14	95.00000 +0.38	96.17	94.27	95.00	85,213
17 Nov 14	94.62000 +0.31	94.92	93.32	93.66	46,747
14 Nov 14	94.31000 -0.95	95.90	93.14	95.30	77,328
13 Nov 14	95.26000 -0.28	97.39	94.82	96.54	95,846
12 Nov 14	95.54000 -2.19	97.73	94.67	97.27	102,789
11 Nov 14	97.73000 +1.19	98.07	96.30	96.83	88,427
10 Nov 14	96.54000 -1.02	98.09	95.40	96.00	106,778
07 Nov 14	97.56000 +1.93	97.60	95.58	95.77	149,411
06 Nov 14	95.63000 +0.10	97.34	95.15	95.97	119,816
05 Nov 14	95.53000 -0.67	96.99	94.75	96.75	78,449
04 Nov 14	96.20000 +1.29	97.76	94.79	95.16	97,954
03 Nov 14	94.91000 -1.32	97.32	94.81	96.00	156,376
31 Oct 14	96.23000 +3.92	96.43	93.40	93.70	158,270
30 Oct 14	92.31000 +4.12	93.73	90.59	93.06	241,315
29 Oct 14	88.19000 -0.48	89.55	87.55	89.55	82,366
28 Oct 14	88.67000 +0.29	89.94	88.59	89.25	62,963
27 Oct 14	88.38000 -1.93	91.13	87.96	91.00	73,530
24 Oct 14	90.31000 -0.22	91.32	89.33	89.76	51,906
23 Oct 14	90.53000 -0.43	91.76	89.69	90.86	74,481
22 Oct 14	90.96000 +2.28	91.02	88.60	89.10	107,367
21 Oct 14	88.68000 +3.40	89.05	84.74	85.00	119,080
20 Oct 14	85.28000 -2.34	87.72	85.05	87.50	90,915
17 Oct 14	87.62000 +2.74	89.10	85.00	85.68	212,688
16 Oct 14	84.88000 +2.88	85.66	79.78	83.12	258,174
15 Oct 14	82.00000 -3.66	86.26	81.12	85.35	228,975
14 Oct 14	85.66000 -0.01	87.03	84.13	84.94	122,570
13 Oct 14	85.67000 +0.55	86.27	82.64	84.50	138,273
10 Oct 14	85.12000 -3.99	88.20	84.60	88.10	287,770
09 Oct 14	89.11000 -3.06	93.97	88.50	93.00	170,382
08 Oct 14	92.17000 +0.07	93.89	90.98	91.63	127,262
07 Oct 14	92.10000 -2.14	94.10	91.77	94.10	140,800
06 Oct 14	94.24000 -0.80	95.79	93.40	95.56	110,433
02 Oct 14	95.04000 -1.42	97.05	94.86	95.96	98,268
01 Oct 14	96.46000 +0.65	97.96	95.30	95.30	109,098
30 Sep 14	95.81000 -1.06	97.00	95.50	96.71	99,399
29 Sep 14	96.87000 -0.57	98.85	96.56	97.00	52,257
26 Sep 14	97.44000 -1.01	98.75	96.82	98.20	99,210
25 Sep 14	98.45000 +2.90	99.90	96.30	96.30	175,439
24 Sep 14	95.55000 +0.12	95.71	94.26	95.15	68,099
23 Sep 14	95.43000 -1.92	97.30	95.26	96.62	63,204
22 Sep 14	97.35000 +0.60	98.08	95.37	95.80	89,947
19 Sep 14	96.75000 -0.51	98.10	96.18	97.50	155,520
18 Sep 14	97.26000 +5.19	97.66	92.00	92.01	200,168
17 Sep 14	92.07000 +1.01	92.39	91.20	91.20	42,583
16 Sep 14	91.06000 -0.44	91.47	90.52	91.09	89,389
15 Sep 14	91.50000 -0.21	91.88	91.20	91.50	48,986
12 Sep 14	91.71000 +0.38	91.74	90.97	91.20	33,578
11 Sep 14	91.33000 +0.07	91.57	90.90	91.23	37,147
10 Sep 14	91.26000 +0.19	91.41	90.43	90.70	48,759
09 Sep 14	91.07000 -1.14	92.24	90.38	91.97	49,203
08 Sep 14	92.21000 +0.73	92.58	91.07	91.58	39,919
05 Sep 14	91.48000 -0.41	93.61	91.47	92.00	109,757
04 Sep 14	91.89000 +1.32	91.94	89.49	90.50	63,855
03 Sep 14	90.57000 +1.48	91.71	89.20	89.20	70,807
02 Sep 14	89.09000 -0.13	89.82	87.95	89.26	70,755
01 Sep 14	89.22000 -1.17	92.44	88.77	92.25	96,451
29 Aug 14	90.39000 +0.76	90.98	89.66	89.78	77,145
28 Aug 14	89.63000 -1.00	90.65	88.81	90.65	73,733
27 Aug 14	90.63000 -0.14	90.86	89.95	90.71	72,371
26 Aug 14	90.77000 +0.33	92.00	90.30	90.35	75,644
25 Aug 14	90.44000 +1.15	90.51	90.00	90.20	53,638
22 Aug 14	89.29000 +0.00	90.19	88.88	89.26	57,786
21 Aug 14	89.29000 -0.36	89.68	88.37	89.41	63,061
20 Aug 14	89.65000 +0.73	89.81	88.39	89.42	79,722
19 Aug 14	88.92000 +0.47	89.47	88.47	88.55	78,014
18 Aug 14	88.45000 +2.34	88.82	87.51	87.51	149,119
15 Aug 14	86.11000 +1.50	88.73	84.62	84.80	213,736
14 Aug 14	84.61000 +0.49	84.71	83.38	83.80	71,998
13 Aug 14	84.12000 +0.06	85.24	83.48	84.97	77,010
12 Aug 14	84.06000 -0.71	85.44	83.61	84.70	50,781
11 Aug 14	84.77000 +1.28	86.05	84.03	84.03	79,241
08 Aug 14	83.49000 +0.10	83.99	81.04	82.10	97,139
07 Aug 14	83.39000 -0.52	84.50	82.27	83.19	87,476
06 Aug 14	83.91000 -0.94	84.01	82.85	83.60	103,507
05 Aug 14	84.85000 +1.15	85.00	83.75	84.50	90,480
04 Aug 14	83.70000 -0.25	85.10	81.33	84.60	123,698
01 Aug 14	83.95000 -3.02	89.34	82.15	88.40	227,741
31 Jul 14	86.97000 -1.28	89.41	86.22	88.80	165,020
30 Jul 14	88.25000 -2.46	90.55	87.64	90.55	141,366
29 Jul 14	90.71000 -0.35	91.41	89.82	91.06	95,568
28 Jul 14	91.06000 -0.28	91.53	90.00	91.10	117,498
25 Jul 14	91.34000 -1.57	93.60	90.91	92.64	109,958
24 Jul 14	92.91000 -0.04	94.51	92.24	92.82	123,019
23 Jul 14	92.95000 +0.44	93.49	91.22	92.63	163,558
22 Jul 14	92.51000 +3.90	94.34	88.45	89.00	451,801
21 Jul 14	88.61000 +1.19	89.12	87.90	88.00	145,395
18 Jul 14	87.42000 +1.42	87.56	84.10	84.65	96,396
17 Jul 14	86.00000 -1.00	87.49	85.38	86.97	45,752
16 Jul 14	87.00000 +1.22	87.11	85.13	85.71	40,950
15 Jul 14	85.78000 +0.28	86.50	85.23	85.50	43,764
14 Jul 14	85.50000 +0.00	86.35	84.64	85.74	47,802
11 Jul 14	85.50000 +2.92	86.18	82.50	82.51	129,638
10 Jul 14	82.58000 -2.09	84.80	81.00	84.50	149,626
09 Jul 14	84.67000 -1.33	86.06	84.47	86.06	66,100
08 Jul 14	86.00000 -1.22	88.20	85.10	88.00	118,005
07 Jul 14	87.22000 -0.74	87.81	86.72	87.70	52,465
04 Jul 14	87.96000 +0.41	88.28	87.08	87.21	35,484
03 Jul 14	87.55000 -0.15	87.75	86.93	87.56	57,846
02 Jul 14	87.70000 -0.30	88.40	87.37	88.40	47,019
01 Jul 14	88.00000 +3.67	88.25	83.75	84.92	144,783
30 Jun 14	84.33000 +0.03	85.01	83.03	84.31	64,953
27 Jun 14	84.30000 -0.01	84.40	83.19	84.18	60,956
26 Jun 14	84.31000 -0.29	85.28	83.75	85.04	76,191
25 Jun 14	84.60000 -0.70	85.02	83.69	85.02	81,319
24 Jun 14	85.30000 -0.57	86.09	84.10	85.94	101,820
23 Jun 14	85.87000 -2.91	88.82	85.60	88.78	153,807
20 Jun 14	88.78000 +0.88	89.44	87.88	88.01	67,167
19 Jun 14	87.90000 -1.07	90.49	87.90	89.63	94,873
18 Jun 14	88.97000 -0.06	89.95	87.50	89.42	106,340
17 Jun 14	89.03000 +2.93	89.35	86.48	87.37	74,451
16 Jun 14	86.10000 -0.90	87.49	85.56	86.81	70,663
13 Jun 14	87.00000 -2.21	89.00	85.91	89.00	142,765
12 Jun 14	89.21000 +0.79	89.36	87.90	88.82	86,549
11 Jun 14	88.42000 -1.19	89.95	88.20	89.25	142,485
10 Jun 14	89.61000 +2.26	89.73	87.27	87.40	209,583
09 Jun 14	87.35000 +0.59	87.35	86.21	86.73	48,170
06 Jun 14	86.76000 +3.42	87.25	83.49	83.80	151,319
05 Jun 14	83.34000 +0.13	83.48	82.27	82.65	71,700
04 Jun 14	83.21000 -1.23	84.74	81.70	84.46	113,770
03 Jun 14	84.44000 -0.30	84.68	83.41	84.60	52,359
02 Jun 14	84.74000 -1.95	87.20	84.29	87.00	154,898
30 May 14	86.69000 +3.92	86.90	82.58	82.58	182,531
29 May 14	82.77000 -0.37	83.78	82.24	82.89	41,206
28 May 14	83.14000 -0.66	83.81	82.49	83.64	78,007
27 May 14	83.80000 +0.39	84.85	83.12	83.49	105,841
26 May 14	83.41000 +2.11	83.41	81.68	82.00	89,887
23 May 14	81.30000 +1.45	82.15	79.84	80.06	108,658
22 May 14	79.85000 +1.25	80.59	78.85	79.04	85,035
21 May 14	78.60000 -1.00	79.65	77.94	79.39	102,230
20 May 14	79.60000 +2.49	80.43	77.25	77.28	149,126
19 May 14	77.11000 -0.47	79.04	76.04	78.08	189,623
16 May 14	77.58000 -3.42	81.57	77.19	80.75	238,240
15 May 14	81.00000 -2.08	83.36	80.90	83.21	117,975
14 May 14	83.08000 -0.77	84.11	82.88	84.01	77,984
13 May 14	83.85000 +0.08	84.17	83.00	83.72	96,432
12 May 14	83.77000 +2.00	84.08	81.99	82.63	78,117
09 May 14	81.77000 +0.36	83.20	81.49	81.97	136,020
08 May 14	81.41000 -2.09	84.20	81.25	83.70	209,649
07 May 14	83.50000 -3.08	86.01	83.43	85.85	113,559
06 May 14	86.58000 +0.77	87.18	85.65	87.18	76,775
05 May 14	85.81000 -2.69	87.16	84.51	87.05	170,617
02 May 14	88.50000 +3.96	89.62	85.00	86.50	188,351
30 Apr 14	84.54000 +0.64	84.60	81.90	83.95	165,344
29 Apr 14	83.90000 -1.09	85.00	83.19	84.38	133,396
28 Apr 14	84.99000 +0.04	85.38	84.25	85.20	49,808
25 Apr 14	84.95000 -0.53	85.61	84.44	84.55	56,817
24 Apr 14	85.48000 -0.71	87.28	84.25	86.48	79,416
23 Apr 14	86.19000 -1.61	87.75	84.85	87.74	111,701
22 Apr 14	87.80000 +2.41	87.93	84.75	85.60	135,919
17 Apr 14	85.39000 +2.73	85.76	82.60	82.95	152,388
16 Apr 14	82.66000 +2.58	82.92	80.39	80.55	142,202
15 Apr 14	80.08000 -3.15	83.15	79.66	82.55	184,838
14 Apr 14	83.23000 -2.05	84.91	82.12	84.91	185,052
11 Apr 14	85.28000 -2.72	87.53	84.52	87.00	122,833
10 Apr 14	88.00000 +2.60	88.98	86.87	88.00	213,740
09 Apr 14	85.40000 -0.75	87.61	85.04	86.54	118,172
08 Apr 14	86.15000 -0.47	87.30	85.84	86.71	145,181
07 Apr 14	86.62000 -3.25	89.44	85.39	89.39	144,635
04 Apr 14	89.87000 -0.13	91.28	89.50	90.70	73,843
03 Apr 14	90.00000 -0.67	90.86	89.75	90.86	68,793
02 Apr 14	90.67000 +0.69	90.85	88.89	90.62	117,815
01 Apr 14	89.98000 +1.35	90.15	88.73	89.10	81,266
31 Mar 14	88.63000 -0.32	89.56	88.22	89.56	72,974
28 Mar 14	88.95000 -0.05	89.92	88.64	89.80	115,737
27 Mar 14	89.00000 +2.12	90.18	88.46	89.00	197,540
26 Mar 14	86.88000 -1.04	89.19	86.65	88.80	102,519
25 Mar 14	87.92000 +1.07	89.37	87.00	87.05	142,147
24 Mar 14	86.85000 -1.43	88.76	85.35	88.20	246,146
21 Mar 14	88.28000 -2.33	91.69	88.24	91.62	397,173
20 Mar 14	90.61000 -5.39	94.78	90.25	94.00	295,820
19 Mar 14	96.00000 +3.20	97.88	94.12	97.00	427,082
18 Mar 14	92.80000 -2.42	97.55	91.50	97.25	427,895
17 Mar 14	95.22000 +2.93	95.63	92.33	93.11	175,940
14 Mar 14	92.29000 -0.52	93.15	89.67	90.68	212,548
13 Mar 14	92.81000 -2.06	95.61	92.53	95.00	226,646
12 Mar 14	94.87000 -5.78	99.72	93.30	99.45	268,565
11 Mar 14	100.65000 +0.79	101.45	99.21	99.95	47,546
10 Mar 14	99.86000 -0.54	101.70	98.92	100.20	90,190
07 Mar 14	100.40000 -3.25	103.95	99.40	103.30	150,883
06 Mar 14	103.65000 +4.48	104.40	100.30	101.00	244,014
05 Mar 14	99.17000 +1.59	99.46	97.05	97.55	97,356
04 Mar 14	97.58000 +1.48	99.00	96.50	96.60	155,350
03 Mar 14	96.10000 -1.75	96.78	93.51	94.11	170,082
28 Feb 14	97.85000 +2.20	98.08	94.93	95.00	97,944
27 Feb 14	95.65000 -1.96	99.45	94.10	98.18	232,287
26 Feb 14	97.61000 +4.44	98.00	92.37	92.79	465,175
25 Feb 14	93.17000 -0.83	94.30	92.82	93.75	104,888
24 Feb 14	94.00000 +0.34	94.27	93.00	93.40	134,578
21 Feb 14	93.66000 +0.31	93.80	93.06	93.50	156,454
20 Feb 14	93.35000 -1.87	94.00	92.90	93.50	203,746
19 Feb 14	95.22000 +0.31	95.53	94.04	94.52	116,213
18 Feb 14	94.91000 -0.33	98.37	93.60	97.65	158,205
17 Feb 14	95.24000 +0.74	95.76	94.52	95.00	97,582
14 Feb 14	94.50000 +1.50	94.80	92.70	93.62	112,787
13 Feb 14	93.00000 -1.00	93.75	92.33	92.93	126,165
12 Feb 14	94.00000 +3.00	95.59	91.82	92.15	324,592
11 Feb 14	91.00000 +1.47	91.32	89.05	89.70	129,515
10 Feb 14	89.53000 -0.26	91.18	89.17	90.50	99,422
07 Feb 14	89.79000 -0.57	92.25	89.35	90.75	135,633
06 Feb 14	90.36000 +3.91	92.68	88.11	89.25	364,417
05 Feb 14	86.45000 +1.46	88.00	84.91	85.99	177,865
04 Feb 14	84.99000 -1.61	85.61	83.43	85.54	192,880
03 Feb 14	86.60000 -1.68	89.48	86.32	88.46	135,296
31 Jan 14	88.28000 +2.48	88.32	85.54	86.56	191,595
30 Jan 14	85.80000 +0.64	86.86	84.87	86.86	185,337
29 Jan 14	85.16000 -0.56	89.47	83.40	88.60	293,749
28 Jan 14	85.72000 +2.19	85.93	83.53	83.53	125,979
27 Jan 14	83.53000 -3.34	85.84	83.31	85.60	235,808
24 Jan 14	86.87000 -3.33	88.11	85.60	86.50	356,067
23 Jan 14	90.20000 +1.11	91.50	89.39	90.00	239,962
22 Jan 14	89.09000 +2.09	89.28	87.03	87.03	103,993
21 Jan 14	87.00000 -2.52	89.82	86.83	89.50	173,454
20 Jan 14	89.52000 -0.94	90.52	89.52	89.65	70,673
17 Jan 14	90.46000 +0.89	90.91	89.13	89.30	141,499
16 Jan 14	89.57000 -0.92	91.80	89.47	90.90	197,624
15 Jan 14	90.49000 +0.31	90.73	89.82	90.18	146,959
14 Jan 14	90.18000 -2.06	90.79	89.77	90.08	242,808
13 Jan 14	92.24000 +0.70	92.24	91.29	91.45	120,896
10 Jan 14	91.54000 +3.24	91.54	88.51	88.51	262,100
09 Jan 14	88.30000 -2.70	92.29	88.01	92.00	283,836
08 Jan 14	91.00000 +3.15	91.00	88.01	88.71	272,678
07 Jan 14	87.85000 +3.26	87.87	84.53	85.50	178,733
06 Jan 14	84.59000 +0.03	85.50	84.33	84.61	133,450
03 Jan 14	84.56000 +4.56	85.35	80.20	80.48	286,944
02 Jan 14	80.00000 -0.38	81.54	79.25	80.52	92,914
30 Dec 13	80.38000 -1.63	82.19	80.12	81.48	69,321
27 Dec 13	82.01000 +1.56	82.77	80.70	80.77	94,549
23 Dec 13	80.45000 +0.89	80.45	78.56	79.25	70,376
20 Dec 13	79.56000 +2.06	79.59	77.52	78.20	118,024
19 Dec 13	77.50000 +1.71	78.23	76.02	76.12	116,787
18 Dec 13	75.79000 +1.33	75.92	74.35	74.35	75,863
17 Dec 13	74.46000 -0.32	75.02	73.53	74.51	74,732
16 Dec 13	74.78000 -0.62	76.36	74.26	75.66	89,151
13 Dec 13	75.40000 +1.31	76.18	74.50	74.86	83,387
12 Dec 13	74.09000 -1.68	75.22	73.07	75.22	132,800
11 Dec 13	75.77000 -0.49	77.97	75.73	76.44	118,401
10 Dec 13	76.26000 -1.39	78.16	75.46	77.30	127,243
09 Dec 13	77.65000 -1.85	79.55	77.45	79.47	103,758
06 Dec 13	79.50000 +0.74	79.75	77.85	78.62	181,751
05 Dec 13	78.76000 -0.04	80.29	78.21	78.98	157,123
04 Dec 13	78.80000 +1.01	80.22	78.20	78.85	193,784
03 Dec 13	77.79000 -2.31	81.00	77.70	79.21	224,542
02 Dec 13	80.10000 +1.61	80.29	77.55	78.11	165,362
29 Nov 13	78.49000 +1.44	78.67	76.76	76.95	172,607
28 Nov 13	77.05000 +0.50	77.15	76.35	76.35	48,598
27 Nov 13	76.55000 +0.21	77.00	75.90	76.17	104,802
26 Nov 13	76.34000 +1.00	76.50	74.74	74.75	138,772
25 Nov 13	75.34000 +2.21	75.97	73.22	73.39	131,280
22 Nov 13	73.13000 -1.06	74.30	72.68	74.02	93,222
21 Nov 13	74.19000 -0.07	75.10	72.93	73.62	134,079
20 Nov 13	74.26000 +0.96	75.24	73.03	73.19	193,300
19 Nov 13	73.30000 -0.85	73.58	72.24	73.49	105,144
18 Nov 13	74.15000 +2.34	74.30	71.90	72.42	149,693
15 Nov 13	71.81000 +1.05	72.30	70.75	71.00	87,422
14 Nov 13	70.76000 +0.98	71.11	69.77	70.50	91,038
13 Nov 13	69.78000 -0.70	70.57	69.28	70.24	67,283
12 Nov 13	70.48000 -1.61	72.29	70.30	72.00	93,889
11 Nov 13	72.09000 +3.25	72.40	69.00	69.00	150,310
08 Nov 13	68.84000 -1.26	69.50	68.10	69.40	101,901
07 Nov 13	70.10000 -0.19	70.54	69.68	70.33	96,438
06 Nov 13	70.29000 +1.79	70.94	68.10	68.30	214,220
05 Nov 13	68.50000 +3.50	68.98	64.86	65.13	314,931
04 Nov 13	65.00000 -1.77	67.00	64.40	67.00	271,993
01 Nov 13	66.77000 -2.52	68.50	66.15	68.40	226,207
31 Oct 13	69.29000 -0.27	69.36	64.91	66.73	379,522
30 Oct 13	69.56000 +0.03	70.17	69.00	69.83	144,901
29 Oct 13	69.53000 -0.08	70.06	69.16	69.32	67,743
28 Oct 13	69.61000 -0.29	70.60	68.81	70.01	89,872
25 Oct 13	69.90000 -3.24	70.72	69.05	70.39	265,812
24 Oct 13	73.14000 +1.04	73.65	71.70	72.22	93,097
23 Oct 13	72.10000 -0.34	72.44	69.56	71.01	152,555
22 Oct 13	72.44000 -1.76	73.99	70.10	73.97	293,032
21 Oct 13	74.20000 -0.35	74.98	73.45	74.37	61,591
18 Oct 13	74.55000 +1.54	74.73	72.52	73.00	114,227
17 Oct 13	73.01000 -0.91	73.77	72.52	73.62	82,593
16 Oct 13	73.92000 -0.99	75.44	73.27	74.55	90,083
15 Oct 13	74.91000 -0.74	76.71	74.47	75.90	112,456
14 Oct 13	75.65000 -0.80	76.34	75.13	75.80	90,065
11 Oct 13	76.45000 +0.79	77.00	75.03	75.21	133,138
10 Oct 13	75.66000 +2.66	75.66	72.70	73.23	114,497
09 Oct 13	73.00000 -3.37	76.10	72.20	75.81	166,948
08 Oct 13	76.37000 -0.69	77.05	75.97	76.80	48,257
07 Oct 13	77.06000 +0.03	77.20	75.41	77.20	76,699
04 Oct 13	77.03000 +0.81	77.49	75.59	76.30	108,150
03 Oct 13	76.22000 +0.82	76.22	74.75	75.58	56,924
02 Oct 13	75.40000 +0.40	75.70	74.64	75.01	117,231
01 Oct 13	75.00000 +2.05	75.06	72.40	73.39	108,867
30 Sep 13	72.95000 +0.75	72.95	71.33	71.55	95,393
27 Sep 13	72.20000 -0.19	73.45	71.55	72.65	56,821
26 Sep 13	72.39000 -1.36	74.16	72.00	73.95	79,759
25 Sep 13	73.75000 +1.75	74.81	73.06	73.62	127,237
24 Sep 13	72.00000 +0.10	72.99	71.64	71.94	72,439
23 Sep 13	71.90000 -0.78	73.98	71.61	73.15	62,283
20 Sep 13	72.68000 -1.26	74.38	72.61	73.39	89,655
19 Sep 13	73.94000 -1.04	76.50	73.45	75.88	98,264
18 Sep 13	74.98000 +0.30	75.47	73.98	75.15	53,122
17 Sep 13	74.68000 -1.74	76.34	74.29	76.00	80,614
16 Sep 13	76.42000 +2.59	77.00	74.29	74.65	124,928
13 Sep 13	73.83000 -1.38	74.99	73.71	74.95	81,810
12 Sep 13	75.21000 -1.79	77.22	74.88	76.40	59,791
11 Sep 13	77.00000 -0.44	78.00	76.26	77.48	59,815
10 Sep 13	77.44000 +1.84	78.00	75.77	76.00	82,669
09 Sep 13	75.60000 -0.75	76.85	74.95	75.97	99,138
06 Sep 13	76.35000 -0.73	76.78	74.50	76.57	73,299
05 Sep 13	77.08000 +0.28	77.70	76.30	76.30	85,325
04 Sep 13	76.80000 -0.20	77.68	75.22	77.68	95,023
03 Sep 13	77.00000 +0.88	77.79	75.50	76.41	91,160
02 Sep 13	76.12000 +1.85	77.30	75.25	75.79	89,750
30 Aug 13	74.27000 +1.62	75.66	72.50	72.80	155,119
29 Aug 13	72.65000 +0.36	74.09	72.33	73.12	46,663
28 Aug 13	72.29000 -1.50	73.37	71.24	73.27	86,463
27 Aug 13	73.79000 -2.08	75.85	73.25	75.36	119,116
26 Aug 13	75.87000 -3.05	78.48	75.50	78.43	77,104
23 Aug 13	78.92000 +2.14	79.07	76.61	76.95	163,276
22 Aug 13	76.78000 +3.86	77.29	72.70	72.70	144,444
21 Aug 13	72.92000 +0.22	73.73	72.32	72.50	67,738
20 Aug 13	72.70000 -0.96	73.20	71.81	73.20	56,140
19 Aug 13	73.66000 -1.29	75.08	73.20	74.95	80,402
16 Aug 13	74.95000 -0.45	75.39	73.67	74.68	89,339
15 Aug 13	75.40000 -1.39	76.85	74.65	76.70	84,560
14 Aug 13	76.79000 +0.28	76.90	75.63	76.00	71,727
13 Aug 13	76.51000 -0.24	77.40	75.83	76.90	134,303
12 Aug 13	76.75000 +0.75	76.80	75.28	76.25	87,987
09 Aug 13	76.00000 +2.68	76.90	74.84	75.00	196,515
08 Aug 13	73.32000 +1.59	73.40	71.37	71.67	98,164
07 Aug 13	71.73000 +0.35	71.89	69.36	70.68	113,264
06 Aug 13	71.38000 -1.88	73.25	70.10	73.25	201,724
05 Aug 13	73.26000 -0.37	73.57	71.30	73.14	96,697
02 Aug 13	73.63000 +0.77	74.33	72.80	73.06	67,400
01 Aug 13	72.86000 -0.68	74.16	72.19	73.50	135,195
31 Jul 13	73.54000 -1.65	75.19	72.90	73.90	153,760
30 Jul 13	75.19000 +5.78	76.30	69.44	70.20	536,576
29 Jul 13	69.41000 +1.41	70.18	67.72	68.46	196,444
26 Jul 13	68.00000 -0.56	68.59	67.26	68.12	136,859
25 Jul 13	68.56000 -1.06	69.49	67.90	69.06	128,713
24 Jul 13	69.62000 -0.16	70.50	68.84	69.90	144,364
23 Jul 13	69.78000 +0.87	69.90	68.03	68.03	147,077
22 Jul 13	68.91000 +0.39	68.95	67.56	68.36	62,844
19 Jul 13	68.52000 -0.24	69.00	67.88	68.30	101,170
18 Jul 13	68.76000 +2.49	69.50	64.43	65.76	253,122
17 Jul 13	66.27000 -0.91	66.85	65.02	66.85	110,072
16 Jul 13	67.18000 -0.79	68.49	66.89	67.70	111,545
15 Jul 13	67.97000 +2.55	68.77	63.88	65.00	192,284
12 Jul 13	65.42000 +1.32	65.50	64.13	64.43	163,759
11 Jul 13	64.10000 +0.60	64.47	62.80	63.90	109,858
10 Jul 13	63.50000 +0.54	65.20	62.22	64.50	204,056
09 Jul 13	62.96000 +0.89	63.65	61.80	62.11	164,473
08 Jul 13	62.07000 +4.53	62.39	57.78	57.78	203,529
05 Jul 13	57.54000 -0.91	59.75	57.44	58.80	117,286
04 Jul 13	58.45000 +0.62	59.39	58.10	58.20	59,737
03 Jul 13	57.83000 -0.38	58.35	56.91	57.94	76,111
02 Jul 13	58.21000 -0.74	59.30	58.12	58.81	54,305
01 Jul 13	58.95000 +1.13	59.45	57.75	58.00	86,405
28 Jun 13	57.82000 -1.34	59.35	57.15	58.70	53,628
27 Jun 13	59.16000 +1.12	59.72	57.57	58.05	63,067
26 Jun 13	58.04000 +0.85	58.85	57.19	57.69	61,136
25 Jun 13	57.19000 +0.44	57.82	55.86	56.64	92,831
24 Jun 13	56.75000 -1.03	58.03	56.31	57.71	86,686
21 Jun 13	57.78000 -0.96	59.36	57.76	58.70	91,713
20 Jun 13	58.74000 -1.06	58.90	57.71	58.32	93,522
19 Jun 13	59.80000 -0.17	60.74	58.75	60.12	118,734
18 Jun 13	59.97000 +1.81	60.01	57.66	58.05	96,262
17 Jun 13	58.16000 -0.02	58.98	58.16	58.50	63,502
14 Jun 13	58.18000 -0.67	59.45	57.86	59.10	73,560
13 Jun 13	58.85000 -0.15	59.24	57.30	57.83	107,110
12 Jun 13	59.00000 +0.00	59.20	56.96	58.77	140,648
11 Jun 13	59.00000 -0.70	59.20	57.57	59.16	141,736
10 Jun 13	59.70000 +3.95	59.80	56.31	56.31	205,045
07 Jun 13	55.75000 +2.25	56.32	53.24	53.58	110,044
06 Jun 13	53.50000 -0.13	54.61	53.34	53.59	79,059
05 Jun 13	53.63000 -1.41	54.78	53.17	54.51	150,578
04 Jun 13	55.04000 -1.11	57.47	54.71	56.16	184,978
03 Jun 13	56.15000 -0.89	56.56	55.64	56.51	59,836
31 May 13	57.04000 -0.38	57.50	55.62	56.90	79,651
30 May 13	57.42000 +0.48	57.73	56.52	56.52	43,451
29 May 13	56.94000 -1.24	58.00	56.53	58.00	67,385
28 May 13	58.18000 +0.81	58.95	57.30	58.00	191,620
27 May 13	57.37000 +3.15	57.40	54.51	54.51	162,441
24 May 13	54.22000 +0.07	54.87	53.84	54.25	70,535
23 May 13	54.15000 -1.30	54.35	53.27	53.83	96,809
22 May 13	55.45000 -0.77	56.10	53.19	55.70	163,047
21 May 13	56.22000 +4.64	56.22	52.70	53.10	353,523
20 May 13	51.58000 +0.06	52.20	50.65	51.44	54,896
17 May 13	51.52000 +0.04	51.70	51.21	51.42	58,973
16 May 13	51.48000 -0.42	52.25	51.17	51.55	74,363
15 May 13	51.90000 +0.28	52.54	51.64	51.89	114,051
14 May 13	51.62000 +0.62	52.09	51.00	51.00	78,543
13 May 13	51.00000 -0.99	52.49	50.39	52.02	146,116
10 May 13	51.99000 -0.41	53.19	51.21	52.50	136,838
09 May 13	52.40000 -1.60	54.03	52.21	53.58	101,032
08 May 13	54.00000 -0.65	55.46	53.76	54.65	107,231
07 May 13	54.65000 -0.46	55.37	54.48	55.02	86,499
06 May 13	55.11000 +0.22	55.36	54.27	54.90	46,659
03 May 13	54.89000 +0.02	56.19	54.08	54.94	114,103
02 May 13	54.87000 -3.15	57.00	54.35	56.21	149,860
30 Apr 13	58.02000 +4.78	58.29	53.50	53.55	246,010
29 Apr 13	53.24000 -0.75	55.00	52.87	53.59	87,454
26 Apr 13	53.99000 -0.17	54.20	53.15	54.20	58,592
25 Apr 13	54.16000 +1.50	54.87	52.90	52.96	119,623
24 Apr 13	52.66000 +0.06	53.49	52.22	52.92	89,992
23 Apr 13	52.60000 +1.46	52.82	50.76	51.10	108,444
22 Apr 13	51.14000 +0.34	52.47	50.75	50.80	119,257
19 Apr 13	50.80000 +0.14	51.52	50.74	51.10	95,056
18 Apr 13	50.66000 -4.34	54.25	50.25	53.35	364,445
17 Apr 13	55.00000 -2.10	57.74	55.00	57.20	101,865
16 Apr 13	57.10000 -0.18	57.36	56.03	56.52	86,703
15 Apr 13	57.28000 -0.93	58.62	56.42	58.26	82,441
12 Apr 13	58.21000 -0.27	58.70	57.47	57.71	65,531
11 Apr 13	58.48000 -0.68	59.45	57.81	59.45	78,126
10 Apr 13	59.16000 +3.26	60.50	58.53	59.22	236,840
09 Apr 13	55.90000 +2.22	56.22	53.41	54.00	167,257
08 Apr 13	53.68000 -1.62	56.00	53.05	54.93	116,781
05 Apr 13	55.30000 -0.70	56.54	54.96	56.06	106,673
04 Apr 13	56.00000 +0.38	56.87	54.15	55.00	150,147
03 Apr 13	55.62000 -0.23	56.06	55.29	55.74	76,193
02 Apr 13	55.85000 +0.02	56.79	55.32	55.67	77,762
28 Mar 13	55.83000 -0.33	56.80	55.70	56.18	69,054
27 Mar 13	56.16000 -1.40	57.96	54.81	57.96	221,863
26 Mar 13	57.56000 +0.73	57.81	56.69	56.69	58,196
25 Mar 13	56.83000 -0.21	58.17	56.61	57.50	124,793
22 Mar 13	57.04000 -1.56	59.26	56.53	58.23	171,837
21 Mar 13	58.60000 -0.78	59.79	57.26	58.90	223,635
20 Mar 13	59.38000 +0.37	59.83	58.94	59.41	156,844
19 Mar 13	59.01000 +0.14	59.89	58.39	58.64	184,922
18 Mar 13	58.87000 -0.04	58.95	56.91	57.75	378,450
15 Mar 13	58.91000 -2.43	61.10	58.28	60.77	329,743
14 Mar 13	61.34000 -2.18	63.89	60.14	63.10	318,953
13 Mar 13	63.52000 -0.49	64.59	63.23	64.20	98,577
12 Mar 13	64.01000 -0.56	65.48	63.23	64.50	120,247
11 Mar 13	64.57000 -0.23	65.41	64.03	64.96	82,729
08 Mar 13	64.80000 -0.20	66.00	63.95	65.15	100,560
07 Mar 13	65.00000 -0.62	66.89	64.60	65.78	201,340
06 Mar 13	65.62000 +1.52	65.71	64.20	64.72	175,644
05 Mar 13	64.10000 +0.70	64.96	63.33	63.75	191,731
04 Mar 13	63.40000 -3.96	66.20	63.16	66.20	224,961
01 Mar 13	67.36000 -1.27	68.92	67.16	68.63	130,399
28 Feb 13	68.63000 +0.52	68.90	68.00	68.63	117,122
27 Feb 13	68.11000 -0.20	69.10	68.00	68.55	115,559
26 Feb 13	68.31000 -2.07	69.98	66.84	68.00	173,416
25 Feb 13	70.38000 +2.38	71.13	68.21	68.49	281,981
22 Feb 13	68.00000 +1.50	68.36	66.28	66.50	179,930
21 Feb 13	66.50000 -0.70	67.40	65.11	66.62	173,519
20 Feb 13	67.20000 +1.58	68.30	65.62	65.76	267,250
19 Feb 13	65.62000 +1.27	66.15	64.40	64.60	251,385
18 Feb 13	64.35000 +1.89	64.75	61.82	62.73	190,456
15 Feb 13	62.46000 +0.74	62.91	61.00	61.66	107,444
14 Feb 13	61.72000 -1.51	63.40	60.20	63.19	188,759
13 Feb 13	63.23000 +1.09	63.82	62.05	62.35	236,121
12 Feb 13	62.14000 +1.66	62.29	60.01	60.48	424,333
11 Feb 13	60.48000 +4.91	60.94	54.68	55.55	496,473
08 Feb 13	55.57000 +0.80	55.80	54.64	54.91	107,551
07 Feb 13	54.77000 -1.05	56.38	54.05	55.67	230,880
06 Feb 13	55.82000 +1.59	56.20	54.15	54.88	159,716
05 Feb 13	54.23000 +0.15	54.74	53.65	53.93	88,016
04 Feb 13	54.08000 +1.09	54.82	53.30	53.71	133,220
01 Feb 13	52.99000 +0.55	53.84	52.45	52.60	163,055
31 Jan 13	52.44000 -0.56	53.69	52.29	53.10	180,489
30 Jan 13	53.00000 -1.60	55.25	52.70	55.25	240,284
29 Jan 13	54.60000 -2.62	57.50	54.38	57.20	219,897
28 Jan 13	57.22000 -0.18	58.40	57.14	57.47	86,322
25 Jan 13	57.40000 -1.01	57.80	55.93	56.48	299,234
24 Jan 13	58.41000 +0.74	59.50	58.00	58.00	183,361
23 Jan 13	57.67000 +2.50	58.47	55.77	55.77	226,045
22 Jan 13	55.17000 +0.06	55.29	54.37	55.09	141,734
21 Jan 13	55.11000 -0.14	55.85	55.00	55.60	83,491
18 Jan 13	55.25000 +0.41	56.28	54.80	54.80	145,799
17 Jan 13	54.84000 -0.71	56.25	54.35	55.39	170,016
16 Jan 13	55.55000 -0.81	56.39	53.72	55.88	334,470
15 Jan 13	56.36000 -2.59	59.19	56.00	58.07	343,120
14 Jan 13	58.95000 -0.15	60.40	58.90	59.95	123,548
11 Jan 13	59.10000 -2.65	62.35	57.95	61.58	466,899
10 Jan 13	61.75000 +4.25	61.75	57.50	57.87	547,116
09 Jan 13	57.50000 +4.51	57.50	53.85	53.86	346,207
08 Jan 13	52.99000 -0.55	53.69	52.55	53.33	111,926
07 Jan 13	53.54000 -1.48	55.95	53.32	55.70	273,622
04 Jan 13	55.02000 +1.55	55.12	53.33	53.60	306,811
03 Jan 13	53.47000 +2.61	54.43	50.77	51.03	361,367
02 Jan 13	50.86000 +1.22	51.01	49.97	50.10	142,912
28 Dec 12	49.64500 +0.47	49.85	48.76	49.06	91,872
27 Dec 12	49.18000 -0.86	50.15	49.07	50.00	152,078
21 Dec 12	50.04000 -0.96	51.00	50.04	50.90	319,785
20 Dec 12	51.00000 -0.37	51.30	50.41	51.10	152,890
19 Dec 12	51.37000 +1.66	51.95	49.71	49.90	384,031
18 Dec 12	49.71000 +2.04	49.98	47.63	47.75	376,768
17 Dec 12	47.67000 -0.33	48.70	47.13	48.50	198,223
14 Dec 12	48.00000 -0.19	48.79	47.72	48.19	205,517
13 Dec 12	48.19500 -0.41	48.79	46.86	48.79	293,200
12 Dec 12	48.60500 +5.24	48.94	44.55	44.55	851,003
11 Dec 12	43.37000 +0.31	43.71	42.63	43.00	226,310
10 Dec 12	43.06000 +0.51	43.33	42.17	42.38	111,193
07 Dec 12	42.55500 +0.06	43.00	42.16	42.42	156,734
06 Dec 12	42.50000 +0.20	43.02	42.49	42.60	144,087
05 Dec 12	42.30000 +0.40	42.76	41.84	42.31	122,826
04 Dec 12	41.90000 -0.72	42.76	41.79	42.64	189,616
03 Dec 12	42.62500 +0.76	43.47	42.00	42.06	315,337
30 Nov 12	41.86000 -0.63	43.88	41.86	42.60	1,097,324
29 Nov 12	42.48500 +0.49	43.00	42.20	42.20	160,377
28 Nov 12	41.99000 -0.99	42.83	41.87	42.60	205,217
27 Nov 12	42.98500 -0.22	44.17	42.85	43.21	141,882
26 Nov 12	43.20500 -1.04	44.25	42.77	44.25	134,765
23 Nov 12	44.25000 +1.04	44.40	43.25	43.58	97,186
22 Nov 12	43.21000 +0.69	43.79	42.60	42.67	168,135
21 Nov 12	42.52000 +0.62	42.90	41.56	41.64	114,206
20 Nov 12	41.90000 +0.22	42.20	41.17	41.51	80,123
19 Nov 12	41.68500 +0.82	41.87	40.80	41.08	80,983
16 Nov 12	40.87000 -1.03	41.90	40.48	41.90	138,254
15 Nov 12	41.89500 -0.35	42.44	41.47	42.10	190,208
14 Nov 12	42.24000 +0.12	42.50	41.91	42.06	63,377
13 Nov 12	42.12000 -0.35	42.40	42.00	42.33	88,424
12 Nov 12	42.47000 +0.06	42.78	42.13	42.38	81,014
09 Nov 12	42.41000 +0.01	42.65	42.11	42.48	80,702
08 Nov 12	42.40500 -0.40	42.99	42.06	42.94	155,971
07 Nov 12	42.80000 -0.66	43.94	42.78	43.70	163,100
06 Nov 12	43.45500 +1.16	43.46	42.37	42.51	140,867
05 Nov 12	42.30000 -0.01	42.47	42.05	42.44	113,645
02 Nov 12	42.30500 +0.10	42.89	42.06	42.30	157,799
01 Nov 12	42.20500 -1.38	43.76	41.90	43.42	212,423
31 Oct 12	43.58000 -0.48	44.55	43.51	44.35	121,104
30 Oct 12	44.06500 +0.99	44.61	43.33	43.34	108,923
29 Oct 12	43.07500 -0.06	43.34	42.60	43.06	62,504
26 Oct 12	43.13000 +0.54	43.53	40.96	42.40	244,962
25 Oct 12	42.59000 -1.37	44.01	42.26	44.01	278,856
24 Oct 12	43.96000 -0.39	44.70	42.87	43.82	269,531
23 Oct 12	44.35000 -1.42	45.96	43.81	45.96	219,193
22 Oct 12	45.76500 -0.23	46.56	45.40	46.00	183,199
19 Oct 12	45.99500 -1.41	47.20	45.90	47.20	304,320
18 Oct 12	47.40000 +1.10	47.40	46.30	46.30	187,528
17 Oct 12	46.30000 +0.40	46.32	45.30	45.70	221,491
16 Oct 12	45.89500 -0.70	46.47	45.06	45.45	357,788
15 Oct 12	46.59500 -0.65	47.26	44.91	47.10	450,092
12 Oct 12	47.24000 -0.50	48.03	47.13	47.67	103,570
11 Oct 12	47.74000 +0.20	47.81	47.30	47.31	143,774
10 Oct 12	47.54500 -0.26	47.96	47.42	47.75	92,159
09 Oct 12	47.80000 -0.09	48.03	47.11	47.95	157,772
08 Oct 12	47.89000 -0.53	48.26	47.56	48.17	144,897
05 Oct 12	48.42000 +0.23	48.99	48.10	48.13	197,615
04 Oct 12	48.19000 -0.68	49.34	47.77	49.20	437,157
03 Oct 12	48.87000 +0.03	49.44	48.22	48.79	197,166
02 Oct 12	48.83500 -0.44	49.93	48.72	49.30	171,015
01 Oct 12	49.27500 -0.68	50.27	48.69	50.21	235,430
28 Sep 12	49.96000 -0.43	51.13	49.96	50.90	114,027
27 Sep 12	50.39000 -0.37	51.27	49.91	51.19	226,757
26 Sep 12	50.76000 -0.75	51.45	50.05	51.42	169,955
25 Sep 12	51.51000 -0.05	51.90	51.31	51.31	88,571
24 Sep 12	51.56000 -0.99	52.74	51.02	52.58	191,020
21 Sep 12	52.55000 -0.74	53.90	52.55	53.50	183,215
20 Sep 12	53.29000 -0.10	53.55	52.81	53.43	131,466
19 Sep 12	53.39000 -0.10	53.70	52.70	53.60	130,207
18 Sep 12	53.49000 -1.19	54.60	53.22	54.15	153,304
17 Sep 12	54.68000 -0.69	55.41	54.37	55.41	138,414
14 Sep 12	55.37000 +2.87	55.95	53.50	53.50	412,663
13 Sep 12	52.50000 -0.70	53.00	51.85	53.00	122,840
12 Sep 12	53.20000 -1.84	55.23	52.78	55.23	240,053
11 Sep 12	55.04000 +0.89	55.40	53.75	54.48	170,924
10 Sep 12	54.15000 +0.32	54.70	53.43	53.97	115,957
07 Sep 12	53.83000 +1.63	54.40	52.25	52.52	244,134
06 Sep 12	52.20000 -0.34	53.20	51.57	52.95	98,703
05 Sep 12	52.54000 +0.43	53.45	52.25	52.50	170,426
04 Sep 12	52.11000 +0.94	52.11	51.04	51.40	97,043
03 Sep 12	51.17000 +0.07	51.59	50.81	51.36	65,233
31 Aug 12	51.10000 -0.09	51.62	50.63	51.40	78,482
30 Aug 12	51.19000 -0.75	52.15	50.87	51.90	84,251
29 Aug 12	51.94000 -0.08	52.50	51.11	52.22	85,162
28 Aug 12	52.02000 +0.05	52.25	51.40	51.95	76,089
27 Aug 12	51.97000 -0.03	52.09	50.86	51.50	129,844
24 Aug 12	52.00000 -1.04	52.93	51.54	52.93	187,932
23 Aug 12	53.04000 -1.52	55.01	52.75	54.75	127,286
22 Aug 12	54.56000 -0.71	55.02	54.17	55.02	80,350
21 Aug 12	55.27000 -0.26	56.49	54.92	55.80	104,931
20 Aug 12	55.53000 +1.13	56.17	54.01	54.01	157,726
17 Aug 12	54.40000 +0.59	54.85	52.62	54.21	151,074
16 Aug 12	53.81000 +0.83	54.01	52.75	53.50	57,293
15 Aug 12	52.98000 -0.54	53.87	52.84	53.17	61,376
14 Aug 12	53.52000 +0.08	53.93	53.18	53.41	50,097
13 Aug 12	53.44000 -0.54	54.50	53.00	53.76	68,935
10 Aug 12	53.98000 +0.12	54.07	53.26	53.60	51,640
09 Aug 12	53.86000 -0.64	55.00	53.53	54.50	84,857
08 Aug 12	54.50000 -1.09	55.70	53.98	55.45	87,802
07 Aug 12	55.59000 +1.69	55.70	53.51	54.24	131,624
06 Aug 12	53.90000 +0.46	54.25	52.79	53.35	121,536
03 Aug 12	53.44000 +1.40	53.87	51.77	51.77	94,269
02 Aug 12	52.04000 -0.70	53.20	51.70	52.65	139,456
01 Aug 12	52.74000 -0.25	52.83	51.80	52.30	69,761
31 Jul 12	52.99000 -0.65	53.71	52.12	53.39	100,264
30 Jul 12	53.64000 -0.27	54.00	52.31	53.83	152,678
27 Jul 12	53.91000 +1.33	54.17	51.47	53.50	110,799
26 Jul 12	52.58000 +0.26	53.29	50.86	52.85	122,965
25 Jul 12	52.32000 +0.22	53.29	49.80	51.40	288,737
24 Jul 12	52.10000 +0.54	52.33	51.10	51.23	104,755
23 Jul 12	51.56000 -1.59	53.00	51.05	52.80	124,736
20 Jul 12	53.15000 -0.88	54.60	52.95	54.20	83,886
19 Jul 12	54.03000 +1.07	55.42	52.68	52.68	184,780
18 Jul 12	52.96000 -0.52	53.58	52.52	53.58	119,545
17 Jul 12	53.48000 -0.12	54.00	53.03	53.55	76,024
16 Jul 12	53.60000 -0.71	54.62	53.14	54.50	82,777
13 Jul 12	54.31000 -0.32	55.35	53.70	54.87	77,108
12 Jul 12	54.63000 -0.53	55.46	53.13	54.77	119,480
11 Jul 12	55.16000 +0.24	55.63	53.66	55.00	174,127
10 Jul 12	54.92000 -0.07	55.99	54.59	54.90	68,041
09 Jul 12	54.99000 +0.23	55.28	54.05	54.76	82,477
06 Jul 12	54.76000 -0.79	55.88	54.20	55.88	87,126
05 Jul 12	55.55000 -0.43	57.20	55.22	55.65	124,958
04 Jul 12	55.98000 -0.05	56.52	55.55	56.12	119,893
03 Jul 12	56.03000 +0.23	57.50	55.73	56.28	148,159
02 Jul 12	55.80000 +1.60	56.00	54.43	54.50	107,054
29 Jun 12	54.20000 +1.15	55.53	53.90	54.66	148,882
28 Jun 12	53.05000 -0.57	54.50	52.48	54.00	178,736
27 Jun 12	53.62000 -0.52	54.84	53.02	54.81	64,628
26 Jun 12	54.14000 -0.96	55.31	53.73	55.00	112,017
25 Jun 12	55.10000 -1.10	56.20	54.91	56.20	101,819
22 Jun 12	56.20000 -0.80	56.80	54.89	56.58	123,653
21 Jun 12	57.00000 -1.37	58.94	56.07	57.50	152,717
20 Jun 12	58.37000 +3.38	58.95	54.38	55.40	330,532
19 Jun 12	54.99000 +2.21	54.99	51.85	53.25	246,650
18 Jun 12	52.78000 +0.34	54.40	52.49	53.26	201,348
15 Jun 12	52.44000 +1.50	52.90	50.50	50.97	246,602
14 Jun 12	50.94000 -1.75	52.70	50.21	52.69	444,057
13 Jun 12	52.69000 +0.76	54.31	52.32	53.41	180,804
12 Jun 12	51.93000 -1.85	54.13	51.41	53.94	183,295
11 Jun 12	53.78000 -0.42	55.32	53.51	55.20	167,296
08 Jun 12	54.20000 -0.71	55.01	53.59	54.82	152,937
07 Jun 12	54.91000 +0.09	55.85	54.75	55.20	67,163
06 Jun 12	54.82000 +0.88	55.29	54.25	54.80	129,711
05 Jun 12	53.94000 +0.24	54.56	53.50	54.16	62,988
04 Jun 12	53.70000 -0.42	54.75	53.00	53.92	121,840
01 Jun 12	54.12000 -1.11	56.00	52.52	56.00	231,918
31 May 12	55.23000 -0.54	56.25	54.73	55.83	226,103
30 May 12	55.77000 -1.64	57.58	55.30	57.58	128,313
29 May 12	57.41000 +1.10	58.41	56.64	56.64	146,908
28 May 12	56.31000 +0.27	57.05	56.31	56.80	46,306
25 May 12	56.04000 +0.20	57.38	55.39	57.00	53,590
24 May 12	55.84000 -0.53	56.80	55.30	56.60	148,455
23 May 12	56.37000 -1.28	57.54	56.17	57.20	139,234
22 May 12	57.65000 +0.46	57.75	57.03	57.75	123,342
21 May 12	57.19000 -0.68	58.91	56.64	57.80	174,051
18 May 12	57.87000 +1.31	59.07	56.50	56.56	248,798
17 May 12	56.56000 -2.68	58.44	56.56	58.29	157,571
16 May 12	59.24000 +0.73	59.70	57.10	57.68	140,229
15 May 12	58.51000 +0.06	59.55	58.01	59.00	103,730
14 May 12	58.45000 -1.00	59.81	57.82	59.60	112,635
11 May 12	59.45000 -0.29	60.60	58.71	60.00	103,395
10 May 12	59.74000 -1.26	61.76	58.90	61.30	186,721
09 May 12	61.00000 +2.45	61.00	57.43	58.67	183,835
08 May 12	58.55000 -1.85	60.50	57.80	60.50	178,127
07 May 12	60.40000 +0.60	60.50	58.04	58.71	115,615
04 May 12	59.80000 -3.85	65.44	59.51	64.80	518,383
03 May 12	63.65000 +3.26	63.65	60.60	61.00	297,518
02 May 12	60.39000 -0.50	62.66	59.79	62.26	353,564
30 Apr 12	60.89000 -2.36	64.55	60.62	64.51	245,955
27 Apr 12	63.25000 +5.84	63.60	57.44	57.54	651,510
26 Apr 12	57.41000 -0.33	58.53	57.13	58.24	104,033
25 Apr 12	57.74000 +0.41	58.42	56.60	56.60	157,470
24 Apr 12	57.33000 -0.16	58.34	57.02	58.00	133,111
23 Apr 12	57.49000 -0.69	58.31	57.03	57.58	137,058
20 Apr 12	58.18000 -0.40	58.99	57.65	58.62	173,999
19 Apr 12	58.58000 -0.78	59.63	58.17	59.22	181,876
18 Apr 12	59.36000 -0.05	60.03	58.25	60.03	204,300
17 Apr 12	59.41000 +0.16	59.76	58.75	59.00	255,738
16 Apr 12	59.25000 -0.53	60.38	59.09	60.00	244,743
13 Apr 12	59.78000 -1.60	61.93	59.78	61.40	186,087
12 Apr 12	61.38000 -0.27	62.65	61.26	62.05	145,249
11 Apr 12	61.65000 -0.10	62.97	61.53	62.02	127,477
10 Apr 12	61.75000 -1.19	63.41	61.75	63.28	181,201
05 Apr 12	62.94000 +1.19	63.73	62.00	62.00	162,933
04 Apr 12	61.75000 -1.01	63.40	61.75	62.70	304,068
03 Apr 12	62.76000 -1.95	65.80	62.26	65.70	369,756
02 Apr 12	64.71000 -1.40	67.01	63.99	67.00	202,178
30 Mar 12	66.11000 +0.91	66.95	65.65	66.40	165,155
29 Mar 12	65.20000 -1.84	67.30	64.85	67.30	347,199
28 Mar 12	67.04000 -2.46	70.41	66.80	68.93	337,345
27 Mar 12	69.50000 -0.11	71.25	69.00	71.00	291,632
26 Mar 12	69.61000 -1.77	72.67	68.66	72.00	339,132
23 Mar 12	71.38000 +2.48	71.90	68.50	68.91	281,018
22 Mar 12	68.90000 +0.61	69.00	66.64	67.99	227,492
21 Mar 12	68.29000 +0.47	69.30	67.45	68.12	152,512
20 Mar 12	67.82000 -1.84	69.60	67.31	69.38	204,955
19 Mar 12	69.66000 -0.35	69.95	68.45	69.69	158,436
16 Mar 12	70.01000 +0.63	70.72	67.60	68.52	280,148
15 Mar 12	69.38000 +0.20	69.92	67.19	68.90	392,698
14 Mar 12	69.18000 -2.72	71.80	68.86	71.80	394,849
13 Mar 12	71.90000 +3.28	72.40	69.20	69.70	245,382
12 Mar 12	68.62000 -0.82	69.77	68.00	69.17	189,200
09 Mar 12	69.44000 -0.19	70.79	68.12	70.51	199,673
08 Mar 12	69.63000 +0.36	71.97	69.18	69.88	227,100
07 Mar 12	69.27000 +1.32	69.53	68.50	68.89	195,740
06 Mar 12	67.95000 -3.75	71.72	67.13	71.72	414,979
05 Mar 12	71.70000 -1.55	73.20	70.90	73.00	193,471
02 Mar 12	73.25000 -0.65	75.25	72.83	74.50	158,136
01 Mar 12	73.90000 -0.20	74.46	72.77	74.14	187,901
29 Feb 12	74.10000 -1.16	76.84	74.00	76.13	196,487
28 Feb 12	75.26000 +0.28	75.91	74.53	75.00	225,116
27 Feb 12	74.98000 -1.37	76.89	73.60	76.50	175,214
24 Feb 12	76.35000 +1.96	76.55	73.20	74.90	269,271
23 Feb 12	74.39000 -4.92	79.32	73.60	79.05	625,512
22 Feb 12	79.31000 -3.52	83.75	78.86	82.40	320,598
21 Feb 12	82.83000 -1.67	85.00	81.83	85.00	207,318
20 Feb 12	84.50000 +4.50	84.79	81.24	81.25	311,399
17 Feb 12	80.00000 +0.91	82.00	79.22	80.40	255,995
16 Feb 12	79.09000 +1.60	80.28	76.35	76.50	369,211
15 Feb 12	77.49000 -1.40	81.60	77.15	79.32	404,203
14 Feb 12	78.89000 -1.72	82.50	78.59	79.21	405,666
13 Feb 12	80.61000 -4.39	85.96	79.53	85.00	607,790
10 Feb 12	85.00000 -6.00	90.21	83.15	89.82	555,989
09 Feb 12	91.00000 +6.00	92.60	84.95	85.06	1,058,220
08 Feb 12	85.00000 +6.68	85.89	78.05	78.89	539,194
07 Feb 12	78.32000 +2.55	78.90	76.00	76.00	342,016
06 Feb 12	75.77000 +0.87	76.50	74.50	74.79	264,988
03 Feb 12	74.90000 +2.14	75.14	72.19	72.88	286,185
02 Feb 12	72.76000 +1.76	72.80	70.87	71.50	213,268
01 Feb 12	71.00000 +0.93	72.44	70.00	70.00	241,049
31 Jan 12	70.07000 +2.49	71.30	67.63	68.00	448,352
30 Jan 12	67.58000 -1.80	69.99	67.36	69.00	339,906
27 Jan 12	69.38000 +3.70	70.66	65.55	65.66	467,109
26 Jan 12	65.68000 -1.59	68.44	65.24	66.44	790,070
25 Jan 12	67.27000 -1.46	69.18	66.90	69.00	244,837
24 Jan 12	68.73000 -2.79	71.30	68.38	71.18	326,266
23 Jan 12	71.52000 -0.52	72.68	70.20	71.80	243,629
20 Jan 12	72.04000 -4.46	74.77	72.04	74.75	282,438
19 Jan 12	76.50000 +2.27	76.95	73.19	74.34	295,764
18 Jan 12	74.23000 -0.08	75.37	73.26	74.19	120,312
17 Jan 12	74.31000 +0.67	75.70	73.72	75.03	154,581
16 Jan 12	73.64000 -2.15	75.68	72.25	75.03	194,315
13 Jan 12	75.79000 -2.21	78.50	75.22	78.39	275,100
12 Jan 12	78.00000 +4.42	79.80	75.50	75.90	744,627
11 Jan 12	73.58000 +3.58	73.58	69.09	69.52	223,190
10 Jan 12	70.00000 +1.21	70.65	68.45	69.01	188,654
09 Jan 12	68.79000 -0.11	69.50	68.17	69.28	80,088
06 Jan 12	68.90000 +0.44	69.00	67.72	68.45	108,986
05 Jan 12	68.46000 +0.49	68.88	66.38	67.78	185,309
04 Jan 12	67.97000 -1.69	70.01	67.11	69.22	217,229
03 Jan 12	69.66000 +3.81	69.66	66.32	66.70	294,960
02 Jan 12	65.85000 +3.70	66.00	62.15	62.75	159,292
30 Dec 11	62.15000 +1.39	62.50	60.53	60.53	75,677
29 Dec 11	60.76000 -0.26	61.22	60.00	61.00	69,295
28 Dec 11	61.02000 -0.31	61.95	60.99	61.49	60,963
27 Dec 11	61.33000 +0.52	62.00	61.02	61.23	36,728
23 Dec 11	60.81000 +0.51	61.70	60.43	61.00	84,891
22 Dec 11	60.30000 -0.34	61.97	60.25	61.20	129,587
21 Dec 11	60.64000 +0.62	63.24	60.11	61.50	287,343
20 Dec 11	60.02000 +2.53	60.15	57.52	57.57	213,857
19 Dec 11	57.49000 -2.01	59.49	56.87	59.49	277,817
16 Dec 11	59.50000 -1.05	60.93	59.11	60.86	322,375
15 Dec 11	60.55000 +0.55	60.95	59.66	60.23	304,577
14 Dec 11	60.00000 -3.84	63.75	59.56	63.00	457,934
13 Dec 11	63.84000 -2.16	66.80	63.55	66.00	232,478
12 Dec 11	66.00000 -1.01	67.55	65.69	67.02	154,522
09 Dec 11	67.01000 +0.41	67.87	64.45	65.50	222,732
08 Dec 11	66.60000 -1.10	68.86	66.60	68.35	319,278
07 Dec 11	67.70000 -2.00	70.58	67.50	70.16	175,552
06 Dec 11	69.70000 -1.72	70.65	68.78	70.50	233,982
05 Dec 11	71.42000 +1.42	72.53	70.00	70.86	239,852
02 Dec 11	70.00000 +0.74	70.40	69.42	69.88	262,163
01 Dec 11	69.26000 -1.55	70.78	68.78	70.30	316,579
30 Nov 11	70.81000 -0.37	72.09	69.75	70.70	581,107
29 Nov 11	71.18000 +0.78	71.99	69.92	70.40	228,025
28 Nov 11	70.40000 +3.10	70.97	68.20	68.29	234,314
25 Nov 11	67.30000 -0.41	69.49	66.55	67.88	186,526
24 Nov 11	67.71000 -0.79	69.15	66.01	69.11	246,126
23 Nov 11	68.50000 -0.35	71.12	68.00	68.50	292,500
22 Nov 11	68.85000 -3.15	71.50	68.85	71.50	285,103
21 Nov 11	72.00000 +0.88	72.00	69.15	71.45	221,612
18 Nov 11	71.12000 -0.37	72.21	70.00	70.60	229,477
17 Nov 11	71.49000 +1.89	73.65	69.10	69.52	442,449
16 Nov 11	69.60000 +1.50	69.60	67.01	67.64	145,528
15 Nov 11	68.10000 -1.15	69.72	67.49	68.98	204,262
14 Nov 11	69.25000 -1.67	72.40	68.87	72.21	174,472
11 Nov 11	70.92000 +1.36	71.19	68.79	69.43	165,248
10 Nov 11	69.56000 -0.41	70.37	67.60	68.30	196,891
09 Nov 11	69.97000 -0.03	71.72	69.00	71.72	255,856
08 Nov 11	70.00000 +0.24	72.90	69.90	70.01	231,147
07 Nov 11	69.76000 +1.45	71.46	68.10	68.31	349,228
04 Nov 11	68.31000 -0.69	70.55	67.65	70.30	274,755
03 Nov 11	69.00000 +1.40	71.40	66.30	66.79	397,427
02 Nov 11	67.60000 -1.35	69.86	66.66	69.30	445,968
01 Nov 11	68.95000 -4.16	71.03	67.93	69.61	488,996
31 Oct 11	73.11000 -2.89	76.92	73.11	75.05	487,175
28 Oct 11	76.00000 -8.27	84.31	75.90	82.19	967,981
27 Oct 11	84.27000 +5.07	85.10	80.78	82.90	393,739
26 Oct 11	79.20000 -0.05	81.55	77.94	79.10	313,204
25 Oct 11	79.25000 +0.85	82.18	78.01	78.01	392,689
24 Oct 11	78.40000 +1.58	78.71	76.25	77.42	281,953
21 Oct 11	76.82000 +4.40	76.82	71.75	73.20	293,852
20 Oct 11	72.42000 -3.46	76.36	72.36	75.40	470,146
19 Oct 11	75.88000 -2.78	81.50	75.00	80.01	437,990
18 Oct 11	78.66000 +1.08	79.10	76.12	76.72	314,552
17 Oct 11	77.58000 +1.57	83.18	76.26	79.10	526,615
14 Oct 11	76.01000 +2.41	81.40	73.39	74.05	761,121
13 Oct 11	73.60000 +0.80	75.00	71.87	72.80	377,206
12 Oct 11	72.80000 -0.84	73.55	70.35	71.80	605,680
11 Oct 11	73.64000 -3.21	76.90	72.92	75.88	383,140
10 Oct 11	76.85000 +2.58	76.92	72.11	74.78	273,394
07 Oct 11	74.27000 +0.37	76.75	72.90	74.64	367,862
06 Oct 11	73.90000 +3.83	74.50	70.70	71.05	396,074
05 Oct 11	70.07000 +3.17	70.55	68.50	68.70	352,047
04 Oct 11	66.90000 -0.10	66.90	61.56	65.61	408,556
03 Oct 11	67.00000 -0.25	68.35	64.69	66.51	329,167
30 Sep 11	67.25000 -5.42	72.25	66.78	72.25	469,085
29 Sep 11	72.67000 +0.99	74.10	70.40	71.39	340,749
28 Sep 11	71.68000 -6.42	76.88	71.15	76.30	572,762
27 Sep 11	78.10000 +3.52	78.44	74.73	77.01	551,704
26 Sep 11	74.58000 +2.47	75.59	71.01	71.01	466,521
23 Sep 11	72.11000 +2.02	72.67	68.04	71.44	538,119
22 Sep 11	70.09000 -5.02	73.89	68.33	73.65	721,719
21 Sep 11	75.11000 -6.92	81.68	74.62	81.53	841,655
20 Sep 11	82.03000 -0.43	85.38	82.00	82.10	478,762
19 Sep 11	82.46000 -7.04	88.28	81.79	88.04	503,312
16 Sep 11	89.50000 -2.50	93.00	89.42	93.00	398,357
15 Sep 11	92.00000 +2.95	92.87	89.50	90.79	378,895
14 Sep 11	89.05000 +3.64	89.76	83.75	84.60	374,269
13 Sep 11	85.41000 +1.14	86.84	82.00	86.20	327,479
12 Sep 11	84.27000 -3.70	86.62	83.35	86.54	304,163
09 Sep 11	87.97000 -4.69	91.80	87.50	91.80	524,196
08 Sep 11	92.66000 +3.40	93.43	89.75	91.32	429,108
07 Sep 11	89.26000 +5.57	89.65	84.49	86.50	385,810
06 Sep 11	83.69000 -2.03	87.90	82.86	86.01	480,801
05 Sep 11	85.72000 -6.78	90.65	84.00	90.65	415,897
02 Sep 11	92.50000 -5.55	97.02	92.22	97.01	303,266
01 Sep 11	98.05000 -3.35	102.50	97.00	102.00	224,022
31 Aug 11	101.40000 +5.02	101.90	96.00	97.00	357,367
30 Aug 11	96.38000 -2.04	99.83	95.88	99.80	236,033
29 Aug 11	98.42000 +2.89	98.70	96.64	98.27	120,726
26 Aug 11	95.53000 -0.85	96.73	92.20	96.73	294,154
25 Aug 11	96.38000 -2.34	101.85	95.01	100.55	257,835
24 Aug 11	98.72000 +3.19	99.46	95.65	96.90	244,511
23 Aug 11	95.53000 +3.18	99.50	94.16	97.35	273,278
22 Aug 11	92.35000 +0.00	93.88	89.60	91.19	462,610
19 Aug 11	92.35000 -1.86	95.47	90.10	94.00	381,920
18 Aug 11	94.21000 -7.99	101.70	92.56	101.70	494,951
17 Aug 11	102.20000 -3.85	106.70	100.70	105.80	259,213
16 Aug 11	106.05000 -3.15	108.40	103.50	108.30	193,580
15 Aug 11	109.20000 +2.25	110.70	106.10	109.30	202,857
12 Aug 11	106.95000 +3.60	108.00	101.50	104.75	265,150
11 Aug 11	103.35000 +4.15	104.75	97.55	102.15	469,845
10 Aug 11	99.20000 -9.25	114.85	99.10	114.80	635,271
09 Aug 11	108.45000 +9.16	112.35	95.87	100.05	812,916
08 Aug 11	99.29000 -5.86	106.60	98.55	103.00	470,094
05 Aug 11	105.15000 -1.50	111.50	100.00	100.75	666,211
04 Aug 11	106.65000 -5.05	115.00	105.00	114.00	662,678
03 Aug 11	111.70000 -4.75	115.50	110.20	114.80	580,330
02 Aug 11	116.45000 -13.65	125.00	109.10	124.35	1,329,972
01 Aug 11	130.10001 -2.10	135.55	129.60	135.10	128,061
29 Jul 11	132.20000 -0.30	133.45	129.05	131.75	228,504
28 Jul 11	132.50000 -5.25	136.45	131.50	136.00	188,649
27 Jul 11	137.75000 -0.50	138.50	136.55	138.50	116,305
26 Jul 11	138.25000 -1.95	141.50	137.25	141.50	103,911
25 Jul 11	140.20000 +0.75	141.10	138.00	138.50	103,818
22 Jul 11	139.45000 -1.50	142.00	138.15	140.00	193,370
21 Jul 11	140.95000 +5.90	141.70	135.10	136.05	275,572
20 Jul 11	135.05000 +0.30	137.70	134.05	136.40	171,125
19 Jul 11	134.75000 +2.15	135.75	132.85	133.60	215,940
18 Jul 11	132.60001 -1.95	135.90	132.00	134.25	168,846
15 Jul 11	134.55000 -1.35	137.00	132.15	134.55	371,988
14 Jul 11	135.89999 -7.45	143.25	135.35	142.45	418,300
13 Jul 11	143.35001 +1.35	145.50	141.50	142.00	230,263
12 Jul 11	142.00000 -3.05	143.95	139.80	143.00	362,005
11 Jul 11	145.05000 -5.90	149.85	144.20	149.85	248,711
08 Jul 11	150.95000 -0.10	156.55	150.55	151.70	265,939
07 Jul 11	151.05000 +0.50	151.95	149.80	150.50	178,399
06 Jul 11	150.55000 +2.50	150.55	147.10	147.95	162,983
05 Jul 11	148.05000 -1.65	151.35	148.05	150.05	198,180
04 Jul 11	149.70000 +2.25	150.25	145.55	148.55	167,452
01 Jul 11	147.45000 -1.65	150.15	147.30	149.70	195,751
30 Jun 11	149.10001 +0.05	150.00	147.80	149.30	180,715
29 Jun 11	149.05000 +4.30	150.60	147.00	147.90	208,310
28 Jun 11	144.75000 +2.15	145.75	142.70	144.00	95,276
27 Jun 11	142.60001 -0.95	145.25	141.30	143.50	169,692
24 Jun 11	143.55000 -0.40	146.50	143.20	146.00	140,034
23 Jun 11	143.95000 -4.45	148.10	143.10	147.05	146,441
22 Jun 11	148.39999 -0.10	150.80	146.85	148.10	198,895
21 Jun 11	148.50000 +1.70	149.95	146.00	148.00	180,741
20 Jun 11	146.80000 -1.30	147.95	145.00	145.90	188,177
17 Jun 11	148.10001 +2.25	149.55	142.95	146.00	331,042
16 Jun 11	145.85001 +0.45	146.60	142.80	145.00	273,948
15 Jun 11	145.39999 -3.35	149.50	145.30	149.00	177,396
14 Jun 11	148.75000 +2.55	149.80	147.05	148.30	141,795
13 Jun 11	146.20000 -0.15	147.20	145.30	145.90	55,572
10 Jun 11	146.35001 -3.55	151.80	145.20	151.80	212,045
09 Jun 11	149.89999 +3.15	150.60	145.95	146.50	157,879
08 Jun 11	146.75000 -2.70	149.50	145.75	149.50	180,104
07 Jun 11	149.45000 -0.40	151.55	149.25	149.85	115,107
06 Jun 11	149.85001 +0.50	151.05	148.75	149.50	128,568
03 Jun 11	149.35001 -2.75	153.65	147.90	153.65	209,420
02 Jun 11	152.10001 -1.05	153.75	150.45	151.30	134,116
01 Jun 11	153.14999 -1.85	158.20	152.90	155.00	273,965
31 May 11	155.00000 +5.00	156.90	151.05	151.35	383,212
30 May 11	150.00000 +1.20	151.70	149.50	149.60	152,906
27 May 11	148.80000 +5.95	150.00	144.55	144.60	417,504
26 May 11	142.85001 -1.70	145.95	141.65	145.10	529,137
25 May 11	144.55000 -5.25	149.35	143.30	147.90	334,019
24 May 11	149.80000 +2.75	151.85	147.40	147.90	202,787
23 May 11	147.05000 -2.40	149.00	145.55	148.30	234,289
20 May 11	149.45000 -3.45	153.40	147.65	153.20	368,768
19 May 11	152.89999 -6.50	158.30	152.50	157.20	319,727
18 May 11	159.39999 +3.90	161.00	154.85	156.95	791,832
17 May 11	155.50000 -9.70	165.45	155.00	165.45	1,083,303
16 May 11	165.20000 -1.45	166.25	162.80	166.25	162,982
13 May 11	166.64999 -0.70	169.25	166.00	167.75	131,172
12 May 11	167.35001 -2.75	169.50	164.90	168.90	160,298
11 May 11	170.10001 +1.40	171.00	168.00	169.95	168,951
10 May 11	168.70000 +0.05	170.50	167.15	169.95	114,119
09 May 11	168.64999 -0.35	171.65	167.40	168.85	98,923
06 May 11	169.00000 +1.50	171.00	166.30	170.50	183,889
05 May 11	167.50000 +0.00	168.15	164.45	164.75	193,416
04 May 11	167.50000 -5.30	173.90	164.20	173.90	363,338
03 May 11	172.80000 +6.00	174.30	170.05	171.00	328,157
02 May 11	166.80000 -0.50	169.90	166.80	168.60	61,454
29 Apr 11	167.30000 +0.85	169.70	165.90	166.50	121,993
28 Apr 11	166.45000 +1.10	167.05	165.45	166.00	110,080
27 Apr 11	165.35001 +0.90	166.10	164.10	165.30	80,406
26 Apr 11	164.45000 +2.95	165.50	160.70	162.10	136,806
21 Apr 11	161.50000 +0.90	162.25	157.25	158.90	161,427
20 Apr 11	160.60001 +1.50	162.60	159.75	162.50	183,164
19 Apr 11	159.10001 +3.35	163.00	159.05	160.20	203,652
18 Apr 11	155.75000 -2.90	159.50	154.40	159.20	121,099
15 Apr 11	158.64999 -0.40	160.75	157.55	159.70	113,125
14 Apr 11	159.05000 -3.15	161.35	156.95	159.45	217,408
13 Apr 11	162.20000 -0.70	164.20	161.45	164.00	173,588
12 Apr 11	162.89999 -3.70	166.25	162.60	165.10	103,301
11 Apr 11	166.60001 -0.10	167.95	164.65	167.70	118,434
08 Apr 11	166.70000 +0.15	168.75	166.55	166.90	121,739
07 Apr 11	166.55000 +0.35	167.40	165.25	166.85	128,546
06 Apr 11	166.20000 +0.90	167.60	163.20	163.65	168,849
05 Apr 11	165.30000 -2.70	166.50	163.00	166.50	132,264
04 Apr 11	168.00000 +1.85	169.20	163.80	166.65	204,423
01 Apr 11	166.14999 +7.45	167.70	160.00	160.00	332,175
31 Mar 11	158.70000 +0.20	159.75	158.30	159.10	135,452
30 Mar 11	158.50000 +0.00	160.20	157.50	159.60	167,351
29 Mar 11	158.50000 -2.20	163.00	154.10	161.15	349,737
28 Mar 11	160.70000 +1.85	161.50	159.15	160.20	168,179
25 Mar 11	158.85001 -0.15	160.45	157.55	158.80	140,934
24 Mar 11	159.00000 +0.00	161.80	157.80	159.40	180,158
23 Mar 11	159.00000 +3.85	159.20	154.30	155.00	181,081
22 Mar 11	155.14999 +0.75	155.90	153.30	155.90	196,874
21 Mar 11	154.39999 +4.45	155.95	149.90	150.40	215,870
18 Mar 11	149.95000 -0.05	151.50	147.65	151.00	352,010
17 Mar 11	150.00000 +9.50	150.10	141.00	141.50	524,889
16 Mar 11	140.50000 -6.40	147.00	138.50	147.00	617,331
15 Mar 11	146.89999 +3.05	148.20	141.55	147.00	690,057
14 Mar 11	143.85001 +9.85	147.80	135.00	135.00	745,335
11 Mar 11	134.00000 +1.70	135.55	131.50	132.05	192,714
10 Mar 11	132.30000 -5.70	137.45	131.70	135.65	167,086
09 Mar 11	138.00000 -0.40	140.90	137.35	139.00	136,253
08 Mar 11	138.39999 +3.95	140.05	136.50	137.70	192,054
07 Mar 11	134.45000 -1.35	136.80	134.25	134.90	66,750
04 Mar 11	135.80000 +0.05	137.95	135.00	136.75	95,207
03 Mar 11	135.75000 +2.65	137.00	132.85	133.75	165,806
02 Mar 11	133.10001 -2.05	134.00	131.65	133.80	149,352
01 Mar 11	135.14999 +1.45	137.00	133.55	134.70	112,337
28 Feb 11	133.70000 -0.10	133.90	132.10	133.70	117,180
25 Feb 11	133.80000 +2.40	135.25	131.40	131.95	87,549
24 Feb 11	131.39999 -1.90	133.65	130.40	132.25	109,651
23 Feb 11	133.30000 -0.95	133.90	131.80	133.30	143,880
22 Feb 11	134.25000 -0.75	134.95	131.45	133.75	138,899
21 Feb 11	135.00000 -4.15	139.05	134.70	139.00	119,424
18 Feb 11	139.14999 -0.15	140.20	138.45	140.00	98,972
17 Feb 11	139.30000 +1.45	139.30	137.05	138.50	115,309
16 Feb 11	137.85001 -1.15	139.10	137.00	139.00	86,564
15 Feb 11	139.00000 -1.40	141.10	138.60	140.30	83,895
14 Feb 11	140.39999 +1.25	140.50	138.65	140.50	51,259
11 Feb 11	139.14999 -0.15	139.95	137.70	138.95	77,212
10 Feb 11	139.30000 -1.65	140.60	137.50	140.55	107,011
09 Feb 11	140.95000 +2.00	141.65	138.60	139.40	134,327
08 Feb 11	138.95000 +0.95	139.90	137.05	137.90	134,795
07 Feb 11	138.00000 +3.80	139.05	134.55	134.55	190,413
04 Feb 11	134.20000 +0.55	135.20	133.70	133.70	90,404
03 Feb 11	133.64999 -1.40	135.95	133.55	135.00	127,385
02 Feb 11	135.05000 +1.40	135.10	133.70	135.00	125,621
01 Feb 11	133.64999 +1.65	134.60	132.25	133.00	187,712
31 Jan 11	132.00000 -1.50	135.15	128.90	132.00	181,637
28 Jan 11	133.50000 +3.20	135.75	130.40	131.20	194,189
27 Jan 11	130.30000 -0.35	132.70	130.30	131.80	115,959
26 Jan 11	130.64999 +4.80	132.45	125.70	125.85	203,269
25 Jan 11	125.85000 +0.00	127.65	124.55	127.15	180,250
24 Jan 11	125.85000 -1.80	129.40	124.00	128.75	171,098
21 Jan 11	127.65000 +0.30	128.70	125.55	126.70	127,244
20 Jan 11	127.35000 -3.15	130.35	126.55	130.00	178,904
19 Jan 11	130.50000 -1.00	131.90	130.50	131.50	122,249
18 Jan 11	131.50000 +0.55	132.40	130.40	132.00	111,196
17 Jan 11	130.95000 -0.25	132.15	130.50	131.10	78,963
14 Jan 11	131.20000 -2.80	133.65	130.90	133.65	141,916
13 Jan 11	134.00000 -0.35	135.50	132.85	135.10	82,893
12 Jan 11	134.35001 +2.30	134.80	132.70	133.30	102,658
11 Jan 11	132.05000 +4.55	133.30	128.20	129.15	159,422
10 Jan 11	127.50000 -2.10	129.95	125.25	129.70	218,825
07 Jan 11	129.60001 -2.00	132.00	129.30	131.90	114,100
06 Jan 11	131.60001 -0.85	133.45	131.10	133.25	80,167
05 Jan 11	132.45000 -4.55	137.70	131.55	137.45	179,850
04 Jan 11	137.00000 +4.30	138.05	132.40	133.50	197,259
03 Jan 11	132.70000 +2.10	133.85	131.70	132.30	92,642
30 Dec 10	130.60001 +0.60	131.85	129.40	130.75	55,508
29 Dec 10	130.00000 -0.55	131.00	130.00	131.00	54,426
28 Dec 10	130.55000 +0.10	131.40	129.60	131.40	42,776
27 Dec 10	130.45000 -0.35	131.30	129.50	131.30	43,427
23 Dec 10	130.80000 +0.10	131.30	130.00	130.70	97,842
22 Dec 10	130.70000 +0.25	132.45	129.75	131.25	184,958
21 Dec 10	130.45000 +0.80	131.80	129.50	130.35	182,527
20 Dec 10	129.64999 -0.05	131.85	129.00	130.30	175,988
17 Dec 10	129.70000 -4.95	134.85	129.70	134.10	333,290
16 Dec 10	134.64999 +1.00	134.85	133.05	133.05	66,076
15 Dec 10	133.64999 -1.50	135.00	132.85	135.00	76,768
14 Dec 10	135.14999 -0.60	135.45	134.15	135.45	79,535
13 Dec 10	135.75000 +0.30	136.40	135.20	136.30	59,096
10 Dec 10	135.45000 +1.90	136.65	133.30	133.55	76,577
09 Dec 10	133.55000 -2.75	137.75	131.90	137.75	129,367
08 Dec 10	136.30000 -2.65	139.30	135.60	139.30	97,647
07 Dec 10	138.95000 -1.65	141.40	138.75	141.00	98,551
06 Dec 10	140.60001 +0.50	141.60	139.85	141.60	66,894
03 Dec 10	140.10001 +1.40	141.25	138.70	139.10	107,421
02 Dec 10	138.70000 +3.95	140.00	135.10	136.00	215,208
01 Dec 10	134.75000 +2.75	134.80	132.55	133.00	220,049
30 Nov 10	132.00000 -0.75	134.00	131.95	133.70	140,606
29 Nov 10	132.75000 -0.75	139.00	132.40	134.85	217,756
26 Nov 10	133.50000 -2.45	134.80	132.10	134.80	135,994
25 Nov 10	135.95000 +3.00	136.00	133.05	133.50	86,003
24 Nov 10	132.95000 +1.80	133.30	130.40	132.90	85,761
23 Nov 10	131.14999 -1.50	134.30	130.80	132.45	123,750
22 Nov 10	132.64999 -1.00	135.40	132.00	134.30	95,826
19 Nov 10	133.64999 -0.95	136.25	132.80	136.25	117,032
18 Nov 10	134.60001 +5.60	134.60	129.65	130.30	216,607
17 Nov 10	129.00000 -3.75	133.90	128.75	132.55	249,413
16 Nov 10	132.75000 -3.70	136.05	132.70	136.00	136,979
15 Nov 10	136.45000 +0.40	137.15	134.80	135.80	148,543
12 Nov 10	136.05000 -3.20	140.40	135.20	138.10	224,406
11 Nov 10	139.25000 -0.85	141.50	138.10	141.50	104,052
10 Nov 10	140.10001 -1.95	142.55	139.50	142.55	82,380
09 Nov 10	142.05000 -2.05	145.10	141.55	143.95	144,388
08 Nov 10	144.10001 +1.05	144.40	142.25	143.95	113,956
05 Nov 10	143.05000 +4.35	143.30	139.50	139.50	236,057
04 Nov 10	138.70000 -1.30	144.00	137.95	144.00	315,669
03 Nov 10	140.00000 -4.55	144.00	139.40	144.00	236,254
02 Nov 10	144.55000 -3.00	147.15	143.70	145.35	156,197
01 Nov 10	147.55000 -0.70	150.35	147.35	148.75	80,391
29 Oct 10	148.25000 +0.45	148.65	146.75	148.20	68,533
28 Oct 10	147.80000 -0.20	149.50	147.30	148.05	84,695
27 Oct 10	148.00000 +1.20	150.25	146.50	147.00	159,697
26 Oct 10	146.80000 -1.70	149.15	146.70	148.05	96,978
25 Oct 10	148.50000 +1.05	150.45	147.65	148.00	126,203
22 Oct 10	147.45000 +0.90	147.65	144.45	145.00	115,014
21 Oct 10	146.55000 -1.00	147.10	143.20	144.50	266,026
20 Oct 10	147.55000 +0.80	147.70	145.95	146.00	103,014
19 Oct 10	146.75000 -0.95	148.00	145.60	148.00	132,392
18 Oct 10	147.70000 -1.95	149.00	145.05	148.00	248,993
15 Oct 10	149.64999 +1.20	150.75	147.85	149.50	149,774
14 Oct 10	148.45000 +0.80	149.25	146.65	148.95	100,781
13 Oct 10	147.64999 +2.50	150.05	146.10	146.45	144,599
12 Oct 10	145.14999 +0.30	145.95	142.75	144.10	115,371
11 Oct 10	144.85001 +0.50	146.50	144.35	145.00	131,105
08 Oct 10	144.35001 +4.05	144.95	140.30	140.80	176,727
07 Oct 10	140.30000 -1.20	141.60	139.60	140.70	107,597
06 Oct 10	141.50000 +2.65	141.80	138.90	139.10	139,720
05 Oct 10	138.85001 +2.05	139.30	135.10	136.50	109,471
04 Oct 10	136.80000 +0.80	137.00	134.80	136.60	85,368
01 Oct 10	136.00000 +0.65	137.55	135.20	135.20	83,214
30 Sep 10	135.35001 +0.30	136.70	134.15	135.30	145,673
29 Sep 10	135.05000 -0.50	137.95	134.30	136.50	135,139
28 Sep 10	135.55000 +1.30	136.60	132.10	134.35	74,941
27 Sep 10	134.25000 -0.30	136.60	133.80	134.95	114,379
24 Sep 10	134.55000 +2.10	134.95	132.50	133.20	126,620
23 Sep 10	132.45000 -2.20	136.00	130.30	136.00	184,765
22 Sep 10	134.64999 -0.90	137.45	133.40	136.00	176,562
21 Sep 10	135.55000 +1.20	137.45	134.20	134.60	173,098
20 Sep 10	134.35001 +0.65	134.75	133.50	134.00	48,920
17 Sep 10	133.70000 +0.15	136.45	132.95	134.00	159,079
16 Sep 10	133.55000 -0.45	134.45	132.80	134.40	92,794
15 Sep 10	134.00000 -0.80	135.00	132.65	134.25	113,675
14 Sep 10	134.80000 +1.85	135.00	133.15	133.55	136,265
13 Sep 10	132.95000 +2.70	133.50	130.85	131.00	104,540
10 Sep 10	130.25000 -0.75	131.55	128.85	130.00	110,076
09 Sep 10	131.00000 +6.65	131.00	124.30	125.30	227,718
08 Sep 10	124.35000 +0.10	125.20	121.50	122.70	99,615
07 Sep 10	124.25000 +0.15	124.70	123.10	123.75	66,556
06 Sep 10	124.10000 -0.40	125.35	123.00	124.65	56,354
03 Sep 10	124.50000 +0.40	126.00	122.45	123.80	137,671
02 Sep 10	124.10000 +0.75	125.00	123.05	123.45	108,646
01 Sep 10	123.35000 +3.65	124.00	119.00	121.20	129,827
31 Aug 10	119.70000 +0.50	120.10	116.10	117.70	157,176
30 Aug 10	119.20000 -1.20	122.45	118.60	121.80	41,810
27 Aug 10	120.40000 +2.50	120.40	117.10	118.40	139,106
26 Aug 10	117.90000 +2.35	118.40	116.70	117.85	103,858
25 Aug 10	115.55000 -2.90	119.50	115.05	118.00	131,801
24 Aug 10	118.45000 -3.20	120.60	117.05	120.60	251,222
23 Aug 10	121.65000 -1.85	124.50	121.00	124.45	129,485
20 Aug 10	123.50000 -1.40	125.60	122.60	124.55	125,376
19 Aug 10	124.90000 -2.10	127.40	124.45	127.15	159,057
18 Aug 10	127.00000 -1.20	128.00	126.00	128.00	92,376
17 Aug 10	128.20000 +3.45	128.70	125.00	125.00	83,446
16 Aug 10	124.75000 -0.55	126.75	123.20	126.15	66,125
13 Aug 10	125.30000 +1.75	127.00	123.75	125.15	135,544
12 Aug 10	123.55000 -0.40	124.50	122.50	123.80	136,005
11 Aug 10	123.95000 -3.70	126.30	122.75	125.90	175,190
10 Aug 10	127.65000 -2.10	129.75	127.00	129.65	80,669
09 Aug 10	129.75000 +0.85	131.25	128.80	130.75	91,642
06 Aug 10	128.89999 -0.10	131.00	128.60	130.20	151,638
05 Aug 10	129.00000 -0.05	130.20	128.80	129.35	96,741
04 Aug 10	129.05000 -0.05	129.85	127.70	129.60	107,593
03 Aug 10	129.10001 +0.65	129.70	128.00	128.50	138,931
02 Aug 10	128.45000 +5.30	128.80	124.10	125.00	176,725
30 Jul 10	123.15000 -4.40	129.90	122.10	129.90	483,064
29 Jul 10	127.55000 -7.05	136.50	127.55	136.15	310,649
28 Jul 10	134.60001 +0.90	137.30	133.20	135.30	183,158
27 Jul 10	133.70000 +1.35	134.90	132.85	132.95	113,524
26 Jul 10	132.35001 +0.15	133.20	131.25	132.65	83,269
23 Jul 10	132.20000 +0.45	134.00	131.05	132.00	184,852
22 Jul 10	131.75000 +5.25	131.75	125.70	126.70	206,457
21 Jul 10	126.50000 +2.45	128.00	124.65	124.65	107,515
20 Jul 10	124.05000 -0.30	126.10	122.50	125.95	117,249
19 Jul 10	124.35000 +0.60	126.00	122.85	123.00	122,814
16 Jul 10	123.75000 -2.75	128.00	123.70	126.95	224,172
15 Jul 10	126.50000 -3.45	129.95	126.05	129.95	191,366
14 Jul 10	129.95000 +0.15	131.80	128.70	130.00	124,592
13 Jul 10	129.80000 +2.75	130.00	126.70	126.70	165,406
12 Jul 10	127.05000 -0.45	128.00	126.85	127.90	121,733
09 Jul 10	127.50000 +1.70	128.95	127.00	127.10	241,247
08 Jul 10	125.80000 -2.90	129.70	125.35	129.00	215,705
07 Jul 10	128.70000 +1.70	129.10	123.85	125.50	272,765
06 Jul 10	127.00000 +7.50	128.50	120.60	121.00	294,474
05 Jul 10	119.50000 +0.00	120.85	118.30	120.55	69,646
02 Jul 10	119.50000 +1.55	121.75	118.20	118.20	142,240
01 Jul 10	117.95000 -1.60	122.20	116.85	118.50	259,849
30 Jun 10	119.55000 +0.95	120.90	117.40	119.00	213,530
29 Jun 10	118.60000 -6.05	121.85	118.00	120.25	267,132
28 Jun 10	124.65000 +5.80	124.65	119.45	120.40	238,393
25 Jun 10	118.85000 -0.10	120.15	117.15	117.95	201,037
24 Jun 10	118.95000 -2.70	122.15	118.50	122.15	228,470
23 Jun 10	121.65000 +0.30	122.50	118.80	120.00	214,105
22 Jun 10	121.35000 -1.20	122.10	119.50	121.80	191,618
21 Jun 10	122.55000 +2.85	123.90	120.80	123.50	290,022
18 Jun 10	119.70000 +2.15	120.15	117.55	117.55	263,124
17 Jun 10	117.55000 -0.15	119.30	115.70	117.50	209,984
16 Jun 10	117.70000 +1.35	118.20	116.65	117.90	241,152
15 Jun 10	116.35000 +2.55	116.90	113.25	113.30	192,617
14 Jun 10	113.80000 +1.95	113.80	112.25	113.00	174,155
11 Jun 10	111.85000 +2.50	112.20	108.95	109.35	280,796
10 Jun 10	109.35000 +3.50	109.95	104.90	104.90	255,854
09 Jun 10	105.85000 +2.55	106.00	103.50	103.50	167,691
08 Jun 10	103.30000 -1.65	105.75	101.90	105.50	207,808
07 Jun 10	104.95000 -0.40	106.70	102.85	103.50	167,992
04 Jun 10	105.35000 -1.60	108.80	104.40	107.50	267,952
03 Jun 10	106.95000 +3.20	107.20	104.45	105.65	241,317
02 Jun 10	103.75000 +0.85	103.90	101.35	102.35	211,909
01 Jun 10	102.90000 +0.80	104.00	98.58	101.50	273,504
31 May 10	102.10000 +0.85	102.60	100.80	101.25	52,841
28 May 10	101.25000 -0.90	103.50	101.20	103.30	149,260
27 May 10	102.15000 +4.56	102.45	98.95	99.55	240,851
26 May 10	97.59000 +3.41	99.46	95.68	96.00	241,319
25 May 10	94.18000 -5.01	96.87	93.62	96.53	317,209
24 May 10	99.19000 -1.16	100.75	97.00	100.45	123,152
21 May 10	100.35000 +0.55	100.80	95.30	98.35	462,981
20 May 10	99.80000 -3.55	104.75	98.24	104.40	244,716
19 May 10	103.35000 -4.75	107.80	103.00	106.95	189,885
18 May 10	108.10000 +1.40	109.15	106.35	109.00	131,082
17 May 10	106.70000 +0.30	108.70	104.70	105.75	126,886
14 May 10	106.40000 -4.30	110.55	105.60	110.45	170,378
13 May 10	110.70000 +1.05	112.15	109.65	110.20	116,537
12 May 10	109.65000 +3.60	110.20	105.05	105.60	170,945
11 May 10	106.05000 -2.45	107.65	105.15	107.00	211,756
10 May 10	108.50000 +7.90	109.00	105.80	107.30	268,266
07 May 10	100.60000 -3.40	103.40	99.06	99.86	294,870
06 May 10	104.00000 +2.30	105.90	99.80	100.15	389,648
05 May 10	101.70000 -5.60	107.95	100.55	107.25	525,723
04 May 10	107.30000 -5.70	113.50	107.10	113.10	298,645
03 May 10	113.00000 +2.40	113.55	109.90	111.45	102,109
30 Apr 10	110.60000 -1.45	113.35	109.35	112.25	171,411
29 Apr 10	112.05000 +2.30	112.25	108.30	111.55	181,174
28 Apr 10	109.75000 -2.20	112.05	105.85	108.80	265,189
27 Apr 10	111.95000 -2.25	116.00	111.95	114.00	288,979
26 Apr 10	114.20000 +3.55	114.30	111.55	111.70	176,148
23 Apr 10	110.65000 +2.60	110.95	108.20	108.70	139,189
22 Apr 10	108.05000 -1.55	111.05	107.00	109.70	166,588
21 Apr 10	109.60000 +1.20	110.65	108.25	109.10	173,804
20 Apr 10	108.40000 +1.60	108.50	106.70	107.65	115,752
19 Apr 10	106.80000 -2.35	107.65	103.40	107.05	176,693
16 Apr 10	109.15000 -1.75	110.80	108.55	110.15	207,663
15 Apr 10	110.90000 -0.30	111.45	109.60	111.25	100,746
14 Apr 10	111.20000 +1.05	111.50	110.25	111.00	201,316
13 Apr 10	110.15000 -0.15	111.00	109.45	110.00	158,074
12 Apr 10	110.30000 +0.55	111.00	109.55	110.95	119,784
09 Apr 10	109.75000 +2.25	109.90	108.25	108.80	169,007
08 Apr 10	107.50000 -3.50	110.50	106.75	110.30	331,684
07 Apr 10	111.00000 -1.70	113.10	109.75	112.70	284,340
06 Apr 10	112.70000 +0.70	112.70	111.60	112.35	165,261
01 Apr 10	112.00000 +1.60	112.50	110.85	111.15	170,195
31 Mar 10	110.40000 +1.00	111.00	108.95	109.85	277,688
30 Mar 10	109.40000 +2.90	110.00	107.00	107.30	313,939
29 Mar 10	106.50000 -0.65	107.90	106.05	107.90	124,464
26 Mar 10	107.15000 +0.75	107.50	105.50	106.85	141,865
25 Mar 10	106.40000 +0.80	107.20	105.00	105.75	215,488
24 Mar 10	105.60000 +2.10	107.20	104.00	104.50	373,699
23 Mar 10	103.50000 +3.70	103.50	99.88	99.88	221,608
22 Mar 10	99.80000 +0.41	99.83	97.75	99.69	198,569
19 Mar 10	99.39000 -1.56	101.90	98.54	101.35	296,203
18 Mar 10	100.95000 -0.45	102.40	100.65	101.35	202,318
17 Mar 10	101.40000 +2.35	101.60	99.63	100.10	154,819
16 Mar 10	99.05000 +1.26	99.30	98.05	98.05	171,514
15 Mar 10	97.79000 -1.18	99.23	97.79	98.50	140,401
12 Mar 10	98.97000 +0.60	99.92	98.17	98.48	245,641
11 Mar 10	98.37000 -0.88	100.45	98.31	99.25	207,103
10 Mar 10	99.25000 +2.29	99.95	96.67	97.26	203,910
09 Mar 10	96.96000 +0.71	97.70	96.68	96.68	164,420
08 Mar 10	96.25000 +1.25	96.90	95.25	95.60	186,534
05 Mar 10	95.00000 +0.58	95.40	94.38	94.63	166,300
04 Mar 10	94.42000 -0.39	95.80	93.52	93.53	228,140
03 Mar 10	94.81000 +3.84	95.27	89.92	91.30	359,256
02 Mar 10	90.97000 +0.84	91.99	90.00	90.64	168,355
01 Mar 10	90.13000 +2.09	91.08	88.80	89.49	240,850
26 Feb 10	88.04000 +0.57	89.75	86.55	88.47	254,193
25 Feb 10	87.47000 -2.93	89.50	84.80	89.50	1,025,857
24 Feb 10	90.40000 -3.90	94.33	89.48	94.15	320,599
23 Feb 10	94.30000 -1.34	96.68	93.51	96.02	234,284
22 Feb 10	95.64000 +0.26	96.38	94.83	96.19	130,012
19 Feb 10	95.38000 -0.53	95.63	92.91	94.83	173,040
18 Feb 10	95.91000 -0.25	96.00	94.39	95.98	171,676
17 Feb 10	96.16000 +2.00	97.30	95.00	95.77	369,287
16 Feb 10	94.16000 +2.03	94.24	92.50	92.50	245,431
15 Feb 10	92.13000 +2.05	92.60	90.28	91.18	163,450
12 Feb 10	90.08000 -0.55	92.04	89.63	91.70	227,379
11 Feb 10	90.63000 -1.44	93.88	89.89	93.52	340,131
10 Feb 10	92.07000 -0.45	96.48	91.29	92.81	666,530
09 Feb 10	92.52000 +1.73	93.16	89.42	91.29	383,098
08 Feb 10	90.79000 +0.59	91.78	88.80	91.00	365,256
05 Feb 10	90.20000 -1.52	91.59	89.31	91.48	535,489
04 Feb 10	91.72000 -5.48	98.11	91.50	97.00	453,396
03 Feb 10	97.20000 +1.36	97.48	94.70	96.45	363,265
02 Feb 10	95.84000 -0.88	97.75	93.33	97.66	532,804
01 Feb 10	96.72000 +1.72	96.72	91.60	94.21	380,488
29 Jan 10	95.00000 -2.00	98.79	94.56	97.29	479,265
28 Jan 10	97.00000 -5.75	103.50	97.00	102.70	766,052
27 Jan 10	102.75000 -5.50	103.85	100.90	103.00	836,534
26 Jan 10	108.25000 +2.10	109.10	104.40	104.75	305,097
25 Jan 10	106.15000 +0.45	107.35	102.75	103.05	278,716
22 Jan 10	105.70000 -3.30	110.20	105.10	108.50	305,408
21 Jan 10	109.00000 -1.95	113.50	108.50	112.10	314,237
20 Jan 10	110.95000 -2.80	117.20	110.40	113.85	248,583
19 Jan 10	113.75000 +0.40	114.25	110.90	113.40	180,462
18 Jan 10	113.35000 +0.10	114.45	112.30	113.35	106,134
15 Jan 10	113.25000 -4.25	117.85	112.20	117.25	276,538
14 Jan 10	117.50000 +0.55	119.55	117.00	118.10	120,426
13 Jan 10	116.95000 +0.05	117.85	114.00	116.05	261,852
12 Jan 10	116.90000 -3.15	121.15	114.80	121.00	260,517
11 Jan 10	120.05000 -0.30	122.30	119.55	120.00	149,205
08 Jan 10	120.35000 -1.15	122.00	118.10	122.00	153,062
07 Jan 10	121.50000 -2.90	124.00	121.10	124.00	128,693
06 Jan 10	124.40000 +2.10	124.85	121.90	122.45	166,252
05 Jan 10	122.30000 +0.90	122.35	120.55	122.00	152,456
04 Jan 10	121.40000 -0.72	121.95	119.60	120.65	118,897
30 Dec 09	122.12000 -0.52	122.70	120.63	122.40	39,432
29 Dec 09	122.64000 +2.93	123.25	119.02	120.00	64,604
28 Dec 09	119.71000 +0.00	120.13	119.22	120.00	36,274