FUNDMANAGER.co.uk

Bertrandt AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	8.00000 -0.02	8.06	7.74	8.00	6,902
19 Oct 26	8.02000 -0.08	8.26	7.90	8.26	8,051
16 Oct 26	8.10000 -0.14	8.28	8.10	8.28	1,204
15 Oct 26	8.24000 -0.14	8.40	8.18	8.40	8,939
14 Oct 26	8.38000 -0.10	8.50	8.38	8.50	6,008
13 Oct 26	8.48000 -0.02	8.54	8.46	8.54	9,637
12 Oct 26	8.50000 +0.00	8.66	8.50	8.64	1,305
09 Oct 26	8.50000 +0.00	8.78	8.50	8.70	5,307
08 Oct 26	8.50000 -0.20	8.92	8.50	8.92	4,794
07 Oct 26	8.70000 -0.20	9.12	8.70	8.98	3,260
06 Oct 26	8.90000 +0.00	9.00	8.76	8.76	1,264
05 Oct 26	8.90000 +0.40	8.98	8.50	8.50	12,653
02 Oct 26	8.50000 +0.00	8.58	8.50	8.56	4,763
01 Oct 26	8.50000 -0.22	8.94	8.50	8.80	8,934
30 Sep 26	8.72000 -0.08	8.94	8.70	8.90	5,303
29 Sep 26	8.80000 +0.20	8.82	8.60	8.60	5,038
28 Sep 26	8.60000 +0.04	8.78	8.46	8.46	6,735
25 Sep 26	8.56000 +0.26	8.56	8.30	8.32	19,574
24 Sep 26	8.30000 +0.02	8.50	8.12	8.32	11,872
23 Sep 26	8.28000 -0.10	8.58	8.28	8.40	2,835
22 Sep 26	8.38000 +0.06	8.44	8.30	8.38	22,575
21 Sep 26	8.32000 -0.18	8.54	8.30	8.46	17,638
18 Sep 26	8.50000 -0.18	8.92	8.40	8.60	9,093
17 Sep 26	8.68000 +0.04	8.68	8.50	8.64	10,678
16 Sep 26	8.64000 +0.04	8.68	8.50	8.60	1,598
15 Sep 26	8.60000 -0.18	8.86	8.52	8.86	4,092
14 Sep 26	8.78000 +0.20	8.78	8.52	8.66	8,411
11 Sep 26	8.58000 -0.06	8.70	8.50	8.66	6,260
10 Sep 26	8.64000 -0.30	8.94	8.62	8.94	3,674
09 Sep 26	8.94000 +0.12	8.94	8.70	8.74	9,690
08 Sep 26	8.82000 -0.26	9.10	8.76	9.10	5,834
07 Sep 26	9.08000 -0.04	9.26	9.00	9.22	2,526
04 Sep 26	9.12000 +0.04	9.30	9.12	9.14	3,157
03 Sep 26	9.08000 +0.02	9.08	9.02	9.02	168
02 Sep 26	9.06000 -0.10	9.30	9.02	9.30	4,188
01 Sep 26	9.16000 -0.20	9.70	9.16	9.70	215
31 Aug 26	9.36000 -0.06	9.42	9.22	9.22	2,369
28 Aug 26	9.42000 +0.38	9.42	9.06	9.06	634
27 Aug 26	9.04000 -0.46	9.60	8.98	9.60	15,709
26 Aug 26	9.50000 +0.36	9.60	9.30	9.30	9,236
25 Aug 26	9.14000 +0.48	9.30	8.50	8.50	8,110
24 Aug 26	8.66000 -0.58	9.30	8.66	9.24	1,943
21 Aug 26	9.24000 +0.26	9.24	8.70	8.70	18,675
20 Aug 26	8.98000 +0.08	9.16	8.66	9.00	32,798
19 Aug 26	8.90000 +0.22	8.94	8.44	8.68	9,053
18 Aug 26	8.68000 +0.16	8.68	8.36	8.50	1,510
17 Aug 26	8.52000 -0.16	8.80	8.52	8.80	2,154
14 Aug 26	8.68000 -0.22	8.76	8.68	8.76	2,572
13 Aug 26	8.90000 +0.20	8.90	8.62	8.62	3,666
12 Aug 26	8.70000 +0.02	8.70	8.62	8.66	969
11 Aug 26	8.68000 +0.18	8.74	8.68	8.74	1,217
10 Aug 26	8.50000 -0.28	8.80	8.50	8.80	9,302
07 Aug 26	8.78000 +0.10	8.84	8.54	8.76	8,696
06 Aug 26	8.68000 -0.14	8.94	8.60	8.80	7,039
05 Aug 26	8.82000 +0.02	8.84	8.50	8.50	2,551
04 Aug 26	8.80000 +0.12	8.80	8.68	8.80	18,136
03 Aug 26	8.68000 -0.16	9.00	8.62	9.00	4,334
31 Jul 26	8.84000 +0.16	8.84	8.66	8.78	741
30 Jul 26	8.68000 +0.08	8.86	8.48	8.50	6,027
29 Jul 26	8.60000 +0.04	8.68	8.32	8.68	6,069
28 Jul 26	8.56000 -0.04	8.78	8.46	8.60	5,300
27 Jul 26	8.60000 +0.12	8.62	8.36	8.40	1,426
24 Jul 26	8.48000 +0.28	8.48	8.20	8.34	2,905
23 Jul 26	8.20000 -0.10	8.44	8.08	8.44	11,379
22 Jul 26	8.30000 -0.22	8.66	8.30	8.48	4,561
21 Jul 26	8.52000 +0.02	8.54	8.44	8.50	739
20 Jul 26	8.50000 -0.10	8.66	8.50	8.56	1,575
17 Jul 26	8.60000 +0.08	8.72	8.44	8.46	6,776
16 Jul 26	8.52000 +0.02	8.56	8.42	8.52	15,795
15 Jul 26	8.50000 -0.18	8.84	8.50	8.84	15,657
14 Jul 26	8.68000 -0.10	8.92	8.50	8.78	5,844
13 Jul 26	8.78000 -0.30	9.16	8.70	9.16	5,904
10 Jul 26	9.08000 +0.46	9.12	8.62	8.80	6,478
09 Jul 26	8.62000 -0.16	8.90	8.50	8.90	13,637
08 Jul 26	8.78000 -0.36	9.10	8.78	9.10	23,228
07 Jul 26	9.14000 -0.22	9.66	9.02	9.52	18,745
06 Jul 26	9.36000 +0.38	9.36	8.86	8.86	20,799
03 Jul 26	8.98000 -0.12	9.20	8.84	9.20	9,134
02 Jul 26	9.10000 +0.30	9.20	8.90	8.90	7,411
01 Jul 26	8.80000 -0.10	9.16	8.72	9.16	8,617
30 Jun 26	8.90000 -0.02	9.02	8.86	9.02	4,102
29 Jun 26	8.92000 +0.04	8.98	8.80	8.88	1,468
26 Jun 26	8.88000 -0.14	9.26	8.88	9.26	12,211
25 Jun 26	9.02000 -0.18	9.26	9.02	9.26	1,987
24 Jun 26	9.20000 -0.08	9.32	9.10	9.28	4,386
23 Jun 26	9.28000 +0.10	9.30	9.16	9.20	3,382
22 Jun 26	9.18000 -0.12	9.40	9.18	9.20	777
19 Jun 26	9.30000 -0.20	9.50	9.28	9.34	6,496
18 Jun 26	9.50000 +0.04	9.56	9.32	9.56	1,763
17 Jun 26	9.46000 -0.24	9.70	9.36	9.70	15,617
16 Jun 26	9.70000 +0.40	9.70	9.22	9.50	4,156
15 Jun 26	9.30000 -0.02	9.58	9.12	9.58	10,877
12 Jun 26	9.32000 +0.00	9.32	9.00	9.32	19,420
11 Jun 26	9.32000 +0.10	9.46	9.18	9.42	6,963
10 Jun 26	9.22000 -0.22	9.48	9.20	9.40	25,844
09 Jun 26	9.44000 +0.04	9.56	9.44	9.56	3,932
08 Jun 26	9.40000 -0.24	9.72	9.40	9.72	15,767
05 Jun 26	9.64000 -0.06	10.00	9.60	9.60	3,975
04 Jun 26	9.70000 +0.02	9.84	9.60	9.74	5,421
03 Jun 26	9.68000 -0.20	10.00	9.68	9.80	3,765
02 Jun 26	9.88000 -0.52	10.25	9.80	10.25	4,306
01 Jun 26	10.40000 +0.25	10.40	10.15	10.25	17,704
29 May 26	10.15000 +0.25	10.35	9.82	9.82	49,932
28 May 26	9.90000 -0.10	10.15	9.66	10.15	20,581
27 May 26	10.00000 -0.15	10.20	10.00	10.10	7,867
26 May 26	10.15000 -0.05	10.25	10.10	10.15	9,195
25 May 26	10.20000 +0.15	10.35	10.15	10.30	3,736
22 May 26	10.05000 -0.70	10.80	10.05	10.80	16,722
21 May 26	10.75000 -0.05	10.90	10.60	10.70	4,588
20 May 26	10.80000 +0.20	10.80	10.20	10.45	5,835
19 May 26	10.60000 +0.45	10.60	10.15	10.20	14,794
18 May 26	10.15000 -0.45	10.45	10.15	10.40	7,557
15 May 26	10.60000 +0.50	10.65	10.00	10.05	33,058
14 May 26	10.10000 +0.66	10.10	9.46	9.54	30,464
13 May 26	9.44000 -0.26	9.66	9.04	9.60	53,809
12 May 26	9.70000 -0.26	10.00	9.60	9.94	27,462
11 May 26	9.96000 -0.04	10.15	9.74	9.94	37,031
08 May 26	10.00000 -0.40	10.30	9.94	10.25	38,748
07 May 26	10.40000 +0.15	10.80	10.25	10.25	52,801
06 May 26	10.25000 +0.00	10.35	10.10	10.30	30,582
05 May 26	10.25000 +0.10	10.40	9.94	10.15	19,897
04 May 26	10.15000 -0.70	11.10	9.92	11.10	71,658
30 Apr 26	10.85000 -0.80	11.65	10.85	11.65	47,163
29 Apr 26	11.65000 -0.20	12.00	11.50	12.00	50,575
28 Apr 26	11.85000 -1.45	13.30	11.80	13.30	70,434
27 Apr 26	13.30000 -1.85	16.45	13.20	15.00	135,960
24 Apr 26	15.15000 -0.65	15.65	15.10	15.65	19,196
23 Apr 26	15.80000 +0.00	16.35	15.50	15.55	9,577
22 Apr 26	15.80000 +0.40	15.90	15.15	15.35	10,949
21 Apr 26	15.40000 -0.10	15.60	15.00	15.55	11,406
20 Apr 26	15.50000 -0.55	15.75	15.00	15.00	7,004
17 Apr 26	16.05000 +0.35	16.05	15.00	15.50	23,409
16 Apr 26	15.70000 +0.30	15.85	15.40	15.60	17,268
15 Apr 26	15.40000 +0.45	15.70	15.15	15.15	14,150
14 Apr 26	14.95000 +0.55	15.00	14.40	14.55	18,655
13 Apr 26	14.40000 -0.30	14.90	14.30	14.55	24,371
10 Apr 26	14.70000 +0.20	15.50	14.30	14.70	21,760
09 Apr 26	14.50000 -0.25	15.15	14.45	14.85	10,637
08 Apr 26	14.75000 +0.30	15.15	14.45	14.65	33,530
07 Apr 26	14.45000 -0.57	15.15	14.40	15.15	10,167
02 Apr 26	15.02000 -0.34	15.22	15.00	15.10	4,391
01 Apr 26	15.36000 +0.50	15.48	15.00	15.10	11,708
31 Mar 26	14.86000 +0.34	15.12	14.68	14.68	7,126
30 Mar 26	14.52000 -0.18	14.96	14.52	14.70	4,621
27 Mar 26	14.70000 +0.00	14.90	14.70	14.70	1,611
26 Mar 26	14.70000 -0.02	14.96	14.70	14.72	761
25 Mar 26	14.72000 -0.18	15.10	14.70	15.10	6,145
24 Mar 26	14.90000 -0.18	15.12	14.90	14.92	8,353
23 Mar 26	15.08000 +0.12	15.26	14.58	15.20	8,685
20 Mar 26	14.96000 -0.06	15.24	14.72	15.00	9,458
19 Mar 26	15.02000 -1.68	16.26	14.94	16.26	7,815
18 Mar 26	16.70000 -0.56	17.32	16.70	17.26	5,961
17 Mar 26	17.26000 -0.12	17.52	17.26	17.28	351
16 Mar 26	17.38000 +0.08	17.60	17.26	17.26	674
13 Mar 26	17.30000 -0.20	17.70	17.28	17.68	2,168
12 Mar 26	17.50000 +0.18	17.70	17.32	17.70	3,918
11 Mar 26	17.32000 -0.24	17.66	17.32	17.32	781
10 Mar 26	17.56000 +0.02	17.70	17.00	17.70	7,995
09 Mar 26	17.54000 -0.36	18.56	17.50	17.50	7,687
06 Mar 26	17.90000 -0.08	17.90	17.90	17.90	1,087
05 Mar 26	17.98000 +0.22	18.32	17.72	17.94	6,213
04 Mar 26	17.76000 +0.10	18.00	17.50	17.50	4,325
03 Mar 26	17.66000 -0.70	18.82	17.66	18.66	5,004
02 Mar 26	18.36000 -0.88	19.50	18.02	19.50	2,178
27 Feb 26	19.24000 +0.04	19.88	19.02	19.52	7,305
26 Feb 26	19.20000 -0.80	20.10	19.20	20.10	2,580
25 Feb 26	20.00000 +0.10	20.15	19.60	19.60	16,811
24 Feb 26	19.90000 +0.30	20.25	19.60	19.60	5,654
23 Feb 26	19.60000 +0.06	20.15	19.60	19.72	7,294
20 Feb 26	19.54000 -0.40	20.20	19.34	19.94	14,597
19 Feb 26	19.94000 +1.84	20.15	19.70	19.80	14,547
18 Feb 26	18.10000 -0.10	18.72	18.10	18.20	3,687
17 Feb 26	18.20000 +0.18	18.86	18.20	18.28	3,191
16 Feb 26	18.02000 -0.48	19.00	18.02	18.70	1,903
13 Feb 26	18.50000 +0.10	18.50	18.14	18.14	1,030
12 Feb 26	18.40000 +0.40	18.46	18.00	18.02	3,134
11 Feb 26	18.00000 -0.02	18.20	17.84	18.02	20,027
10 Feb 26	18.02000 +0.30	18.40	17.72	17.72	11,659
09 Feb 26	17.72000 -0.10	18.12	17.70	18.02	3,116
06 Feb 26	17.82000 -0.08	18.16	17.82	18.16	961
05 Feb 26	17.90000 -0.54	18.14	17.90	18.14	4,984
04 Feb 26	18.44000 +0.30	18.56	18.22	18.54	9,246
03 Feb 26	18.14000 -0.86	19.00	18.14	18.98	3,001
02 Feb 26	19.00000 -0.22	19.46	18.94	19.46	3,201
30 Jan 26	19.22000 -0.52	20.20	19.00	20.05	5,637
29 Jan 26	19.74000 +0.04	19.90	19.60	19.70	925
28 Jan 26	19.70000 -0.24	19.92	19.58	19.58	831
27 Jan 26	19.94000 +0.28	20.00	19.66	19.84	3,279
26 Jan 26	19.66000 +0.26	19.66	19.22	19.30	1,734
23 Jan 26	19.40000 +0.76	19.64	18.86	19.08	5,768
22 Jan 26	18.64000 +0.14	19.10	18.12	18.30	3,174
21 Jan 26	18.50000 -0.40	19.06	18.50	18.90	1,159
20 Jan 26	18.90000 +0.16	18.94	18.90	18.90	748
19 Jan 26	18.74000 +0.10	19.06	18.74	18.90	380
16 Jan 26	18.64000 -0.56	19.30	18.64	19.30	515
15 Jan 26	19.20000 -0.18	19.48	19.20	19.48	1,025
14 Jan 26	19.38000 +0.38	19.38	19.08	19.12	974
13 Jan 26	19.00000 +0.06	19.18	18.92	18.92	485
12 Jan 26	18.94000 -0.60	19.22	18.92	19.18	1,309
09 Jan 26	19.54000 +0.56	19.54	19.18	19.18	489
08 Jan 26	18.98000 +0.22	19.08	18.76	18.78	3,652
07 Jan 26	18.76000 +0.34	19.32	18.62	18.62	3,987
06 Jan 26	18.42000 -1.04	19.32	18.42	19.28	1,153
05 Jan 26	19.46000 +0.26	19.46	18.80	19.06	5,453
02 Jan 26	19.20000 +0.68	19.20	18.70	18.70	1,284
30 Dec 25	18.52000 +0.28	18.68	18.00	18.00	5,485
29 Dec 25	18.24000 +0.14	18.38	18.00	18.10	3,597
23 Dec 25	18.10000 +0.00	18.36	18.10	18.10	5,340
22 Dec 25	18.10000 -0.14	18.20	18.10	18.20	1,137
19 Dec 25	18.24000 -0.30	18.60	18.24	18.60	1,290
18 Dec 25	18.54000 +0.06	18.58	18.16	18.24	2,685
17 Dec 25	18.48000 -0.08	18.78	18.20	18.78	12,817
16 Dec 25	18.56000 -0.14	18.70	18.50	18.70	939
15 Dec 25	18.70000 +0.18	18.70	18.30	18.32	2,087
12 Dec 25	18.52000 +0.04	18.64	18.30	18.64	2,690
11 Dec 25	18.48000 +0.24	18.48	17.92	17.98	4,291
10 Dec 25	18.24000 +0.30	18.24	17.88	17.98	2,530
09 Dec 25	17.94000 +0.12	17.98	17.50	17.50	1,768
08 Dec 25	17.82000 -0.02	17.98	17.80	17.90	537
05 Dec 25	17.84000 -0.36	18.22	17.48	18.22	976
04 Dec 25	18.20000 +0.20	18.34	18.00	18.32	2,241
03 Dec 25	18.00000 -0.56	18.36	17.98	18.36	3,478
02 Dec 25	18.56000 -0.08	19.26	18.38	18.64	3,052
01 Dec 25	18.64000 +0.50	18.72	18.30	18.38	1,793
28 Nov 25	18.14000 -0.68	18.52	18.12	18.52	2,243
27 Nov 25	18.82000 +0.60	18.82	18.18	18.28	3,206
26 Nov 25	18.22000 +0.86	18.22	17.58	17.58	4,410
25 Nov 25	17.36000 +0.14	17.42	17.20	17.32	2,460
24 Nov 25	17.22000 -0.42	17.88	17.10	17.84	3,352
21 Nov 25	17.64000 +0.14	17.64	17.50	17.50	3,235
20 Nov 25	17.50000 -0.46	17.66	17.50	17.54	679
19 Nov 25	17.96000 -0.30	18.42	17.96	18.42	450
18 Nov 25	18.26000 -0.06	18.40	18.18	18.20	3,257
17 Nov 25	18.32000 +0.12	18.48	18.18	18.40	473
14 Nov 25	18.20000 -0.80	19.18	17.98	19.18	13,113
13 Nov 25	19.00000 +0.06	19.02	18.74	18.86	1,892
12 Nov 25	18.94000 +0.10	18.98	18.58	18.58	2,386
11 Nov 25	18.84000 -0.82	19.74	18.70	19.74	3,001
10 Nov 25	19.66000 -0.26	20.10	19.66	20.10	1,162
07 Nov 25	19.92000 -0.06	20.25	19.78	20.20	2,115
06 Nov 25	19.98000 -0.12	20.20	19.80	19.90	1,719
05 Nov 25	20.10000 -0.15	20.25	20.00	20.10	4,318
04 Nov 25	20.25000 +0.10	20.35	20.00	20.15	6,757
03 Nov 25	20.15000 +0.10	21.40	20.15	20.20	4,657
31 Oct 25	20.05000 +0.00	20.20	19.74	19.76	3,427
30 Oct 25	20.05000 -0.10	20.25	19.94	20.10	1,268
29 Oct 25	20.15000 -0.65	20.65	20.10	20.40	4,003
28 Oct 25	20.80000 +0.10	20.95	20.60	20.95	2,452
27 Oct 25	20.70000 +0.05	21.10	20.70	21.00	7,520
24 Oct 25	20.65000 +0.10	20.80	20.20	20.40	2,899
23 Oct 25	20.55000 +0.89	20.90	19.80	19.80	7,723
22 Oct 25	19.66000 -0.12	19.84	19.50	19.64	879
21 Oct 25	19.78000 +0.08	20.20	19.50	19.50	6,481
20 Oct 25	19.70000 +0.30	19.90	19.48	19.68	4,577
17 Oct 25	19.40000 -0.54	19.80	19.20	19.80	4,418
16 Oct 25	19.94000 +0.98	19.94	19.24	19.24	9,659
15 Oct 25	18.96000 -0.72	19.80	18.92	19.78	10,380
14 Oct 25	19.68000 +0.76	19.68	19.06	19.06	2,010
13 Oct 25	18.92000 -0.70	19.42	18.92	19.32	6,536
10 Oct 25	19.62000 -0.10	19.90	19.42	19.82	9,913
09 Oct 25	19.72000 +0.26	19.98	19.50	19.80	5,861
08 Oct 25	19.46000 +0.76	19.60	18.58	18.78	5,459
07 Oct 25	18.70000 -0.24	19.36	18.70	19.00	6,930
06 Oct 25	18.94000 +0.86	18.98	18.40	18.40	4,200
03 Oct 25	18.08000 -0.14	18.40	18.06	18.08	653
02 Oct 25	18.22000 -0.14	18.54	18.18	18.18	992
01 Oct 25	18.36000 -0.22	18.76	18.36	18.76	824
30 Sep 25	18.58000 +0.74	18.88	17.74	17.74	5,168
29 Sep 25	17.84000 -0.16	18.14	17.82	17.82	502
26 Sep 25	18.00000 +0.10	18.00	17.74	17.74	158
25 Sep 25	17.90000 -0.50	18.20	17.90	18.20	284
24 Sep 25	18.40000 +0.14	18.54	18.30	18.30	443
23 Sep 25	18.26000 +0.12	18.34	18.06	18.34	2,846
22 Sep 25	18.14000 -0.18	18.50	17.90	18.50	3,843
19 Sep 25	18.32000 -0.10	18.38	18.26	18.26	439
18 Sep 25	18.42000 +0.54	18.60	17.72	17.72	3,866
17 Sep 25	17.88000 +0.10	17.96	17.60	17.66	2,506
16 Sep 25	17.78000 -0.34	18.10	17.56	17.94	2,848
15 Sep 25	18.12000 -0.02	18.20	17.90	17.92	1,786
12 Sep 25	18.14000 +0.36	18.20	17.94	17.94	1,038
11 Sep 25	17.78000 -1.00	18.60	17.54	18.60	1,930
10 Sep 25	18.78000 -0.18	18.78	18.38	18.60	2,837
09 Sep 25	18.96000 +0.38	18.96	18.68	18.68	1,637
08 Sep 25	18.58000 +0.28	18.58	18.42	18.50	2,393
05 Sep 25	18.30000 +0.32	18.30	17.78	18.28	2,425
04 Sep 25	17.98000 -0.94	18.78	17.74	18.74	14,784
03 Sep 25	18.92000 -0.42	19.18	18.78	19.18	2,424
02 Sep 25	19.34000 +0.46	19.38	19.08	19.08	2,144
01 Sep 25	18.88000 -0.86	19.80	18.88	19.80	2,243
29 Aug 25	19.74000 +0.10	19.80	19.34	19.78	2,894
28 Aug 25	19.64000 +0.04	19.74	19.42	19.72	2,673
27 Aug 25	19.60000 +0.00	19.74	19.40	19.60	737
26 Aug 25	19.60000 -0.12	19.66	19.42	19.52	274
25 Aug 25	19.72000 +0.02	19.80	19.56	19.78	696
22 Aug 25	19.70000 +0.04	19.76	19.54	19.54	335
21 Aug 25	19.66000 -0.14	19.76	19.52	19.70	607
20 Aug 25	19.80000 +0.00	19.80	19.58	19.58	1,169
19 Aug 25	19.80000 +0.08	19.80	19.54	19.80	2,733
18 Aug 25	19.72000 +0.44	19.80	19.38	19.40	3,624
15 Aug 25	19.28000 -0.46	19.80	19.22	19.80	4,879
14 Aug 25	19.74000 -0.04	19.78	19.52	19.52	507
13 Aug 25	19.78000 -0.12	19.78	19.28	19.64	2,897
12 Aug 25	19.90000 +0.20	19.90	19.54	19.54	4,522
11 Aug 25	19.70000 +0.10	19.80	19.58	19.80	3,977
08 Aug 25	19.60000 +0.06	19.84	19.50	19.50	5,352
07 Aug 25	19.54000 +0.20	19.60	19.26	19.52	4,196
06 Aug 25	19.34000 -0.22	19.60	19.30	19.32	1,245
05 Aug 25	19.56000 +0.10	20.05	19.00	19.34	4,929
04 Aug 25	19.46000 +0.52	19.46	18.44	18.76	7,190
01 Aug 25	18.94000 -0.44	19.48	18.94	19.48	3,277
31 Jul 25	19.38000 -0.12	19.50	19.24	19.42	1,770
30 Jul 25	19.50000 -0.24	19.68	19.50	19.68	1,547
29 Jul 25	19.74000 -0.06	19.96	19.56	19.82	866
28 Jul 25	19.80000 +0.00	19.90	19.62	19.76	1,796
25 Jul 25	19.80000 +0.00	20.00	19.74	19.94	2,799
24 Jul 25	19.80000 +0.00	20.15	19.80	19.94	3,692
23 Jul 25	19.80000 +0.50	19.80	19.56	19.56	8,194
22 Jul 25	19.30000 -0.90	20.40	19.30	20.40	4,461
21 Jul 25	20.20000 -0.15	20.70	20.20	20.25	9,489
18 Jul 25	20.35000 -0.50	20.90	20.20	20.65	14,697
17 Jul 25	20.85000 -0.95	21.65	20.85	21.55	13,086
16 Jul 25	21.80000 +0.60	21.95	21.05	21.35	3,857
15 Jul 25	21.20000 +0.30	21.65	20.90	21.20	3,262
14 Jul 25	20.90000 +0.00	21.20	20.80	21.05	1,635
11 Jul 25	20.90000 -0.35	21.40	20.75	21.30	789
10 Jul 25	21.25000 -0.45	21.95	20.95	21.95	2,178
09 Jul 25	21.70000 +0.30	22.05	21.20	21.20	4,525
08 Jul 25	21.40000 -0.45	22.10	21.40	22.10	2,027
07 Jul 25	21.85000 -0.05	22.20	21.85	22.15	735
04 Jul 25	21.90000 +1.20	22.00	20.80	21.00	5,313
03 Jul 25	20.70000 +0.60	20.95	20.30	20.30	599
02 Jul 25	20.10000 +0.16	20.60	20.10	20.25	1,519
01 Jul 25	19.94000 -0.41	20.60	19.94	20.60	1,491
30 Jun 25	20.35000 -0.50	20.75	20.30	20.65	3,157
27 Jun 25	20.85000 +0.50	20.85	20.30	20.50	1,988
26 Jun 25	20.35000 -0.05	20.75	20.30	20.65	2,246
25 Jun 25	20.40000 -0.40	21.05	20.30	20.60	11,733
24 Jun 25	20.80000 -0.30	21.25	20.80	21.10	2,210
23 Jun 25	21.10000 +0.15	21.80	20.65	20.65	6,061
20 Jun 25	20.95000 +0.30	21.40	20.85	20.85	2,666
19 Jun 25	20.65000 -0.90	21.30	20.65	21.00	4,772
18 Jun 25	21.55000 -0.20	21.70	21.45	21.45	1,562
17 Jun 25	21.75000 -0.30	21.85	21.45	21.85	2,078
16 Jun 25	22.05000 +0.15	22.15	22.05	22.10	722
13 Jun 25	21.90000 -0.60	22.25	21.60	22.20	5,112
12 Jun 25	22.50000 +0.35	22.90	22.00	22.30	8,997
11 Jun 25	22.15000 +0.05	22.45	22.00	22.40	4,875
10 Jun 25	22.10000 +0.00	22.35	22.00	22.35	3,199
09 Jun 25	22.10000 +0.05	22.30	22.00	22.30	1,683
06 Jun 25	22.05000 -0.20	22.20	22.00	22.20	7,472
05 Jun 25	22.25000 +1.25	22.80	20.85	21.75	25,113
04 Jun 25	21.00000 +0.50	21.50	20.40	20.40	11,086
03 Jun 25	20.50000 +0.80	20.70	19.68	19.98	12,438
02 Jun 25	19.70000 -0.22	20.20	19.40	19.76	8,896
30 May 25	19.92000 +0.86	21.20	19.20	19.20	41,775
29 May 25	19.06000 +0.46	19.20	18.76	18.86	4,717
28 May 25	18.60000 +0.22	18.80	18.22	18.60	7,818
27 May 25	18.38000 -0.48	18.70	18.30	18.68	7,015
26 May 25	18.86000 +0.76	18.90	18.28	18.28	8,938
23 May 25	18.10000 -0.30	18.62	17.94	18.56	6,976
22 May 25	18.40000 -0.22	18.90	18.24	18.88	4,484
21 May 25	18.62000 -0.28	18.84	18.38	18.82	3,669
20 May 25	18.90000 +0.96	19.32	18.00	18.00	23,705
19 May 25	17.94000 +0.36	18.16	17.42	17.42	8,754
16 May 25	17.58000 +0.08	18.18	17.40	18.06	26,090
15 May 25	17.50000 -1.44	18.94	17.50	18.94	20,705
14 May 25	18.94000 +0.14	19.18	18.74	18.94	8,638
13 May 25	18.80000 -1.06	20.40	18.70	19.82	42,479
12 May 25	19.86000 +0.26	20.65	19.24	19.24	15,529
09 May 25	19.60000 +0.56	20.00	18.82	18.82	7,873
08 May 25	19.04000 +0.08	19.22	18.92	19.22	5,219
07 May 25	18.96000 -0.14	19.24	18.92	19.00	3,774
06 May 25	19.10000 -0.30	19.38	18.70	19.38	15,740
05 May 25	19.40000 -0.26	20.40	19.40	19.64	16,299
02 May 25	19.66000 +0.66	19.76	18.98	18.98	17,661
30 Apr 25	19.00000 -1.15	20.45	18.98	19.96	68,128
29 Apr 25	20.15000 -3.55	23.70	19.94	23.70	168,984
28 Apr 25	23.70000 -0.65	24.65	23.60	24.10	10,744
25 Apr 25	24.35000 +1.55	24.35	22.45	22.75	8,808
24 Apr 25	22.80000 +0.60	22.80	22.10	22.10	1,019
23 Apr 25	22.20000 -0.05	23.25	22.20	22.20	13,710
22 Apr 25	22.25000 -0.90	22.90	22.20	22.85	7,041
17 Apr 25	23.15000 +0.00	23.30	22.90	22.90	2,334
16 Apr 25	23.15000 -0.40	23.40	23.00	23.30	5,553
15 Apr 25	23.55000 +0.45	23.65	23.30	23.35	1,827
14 Apr 25	23.10000 +0.55	23.50	22.80	22.80	903
11 Apr 25	22.55000 +0.40	22.80	22.05	22.45	3,382
10 Apr 25	22.15000 -0.15	23.75	22.15	23.75	3,047
09 Apr 25	22.30000 -0.60	22.30	21.80	22.10	6,138
08 Apr 25	22.90000 +1.00	23.05	22.05	22.05	7,239
07 Apr 25	21.90000 -0.60	22.45	20.70	22.30	12,841
04 Apr 25	22.50000 -0.50	23.00	22.30	23.00	15,857
03 Apr 25	23.00000 -0.30	23.60	23.00	23.10	7,210
02 Apr 25	23.30000 -0.40	23.60	23.10	23.60	4,912
01 Apr 25	23.70000 +0.50	23.70	23.10	23.10	11,693
31 Mar 25	23.20000 -0.60	23.80	23.10	23.80	24,372
28 Mar 25	23.80000 +0.10	23.90	23.40	23.60	13,445
27 Mar 25	23.70000 -0.30	23.90	23.60	23.80	8,885
26 Mar 25	24.00000 -0.20	24.30	24.00	24.30	1,292
25 Mar 25	24.20000 -0.10	24.40	24.00	24.40	2,970
24 Mar 25	24.30000 +0.00	25.00	24.30	25.00	4,970
21 Mar 25	24.30000 +0.00	24.50	23.80	24.20	5,814
20 Mar 25	24.30000 -0.10	24.50	23.70	24.50	20,597
19 Mar 25	24.40000 -0.90	25.30	24.30	24.80	6,330
18 Mar 25	25.30000 +0.40	25.90	24.80	24.80	12,614
17 Mar 25	24.90000 +0.50	25.60	24.30	24.30	19,462
14 Mar 25	24.40000 +0.50	24.50	23.70	23.80	7,895
13 Mar 25	23.90000 +0.00	24.10	23.70	23.90	2,437
12 Mar 25	23.90000 -0.20	24.20	23.90	23.90	17,836
11 Mar 25	24.10000 -0.60	24.80	23.80	24.60	16,562
10 Mar 25	24.70000 -1.90	26.90	23.30	26.90	21,065
07 Mar 25	26.60000 +0.10	26.60	25.80	26.30	5,535
06 Mar 25	26.50000 +0.50	26.70	25.90	25.90	4,482
05 Mar 25	26.00000 +0.80	26.60	24.60	24.90	8,794
04 Mar 25	25.20000 -0.90	26.50	25.20	26.30	7,677
03 Mar 25	26.10000 +0.40	27.30	26.10	26.30	7,322
28 Feb 25	25.70000 -1.10	26.70	25.70	26.40	6,169
27 Feb 25	26.80000 +0.00	27.20	25.60	26.60	11,053
26 Feb 25	26.80000 -0.20	27.10	26.60	26.80	4,928
25 Feb 25	27.00000 -0.10	27.40	26.70	27.30	6,796
24 Feb 25	27.10000 +2.10	27.10	25.20	25.20	6,417
21 Feb 25	25.00000 -0.10	25.60	24.80	24.80	7,005
20 Feb 25	25.10000 -1.90	26.70	25.10	26.70	12,439
19 Feb 25	27.00000 -0.10	27.40	26.30	27.10	13,074
18 Feb 25	27.10000 +0.30	27.10	26.00	26.70	14,943
17 Feb 25	26.80000 +1.90	27.00	24.60	24.60	10,840
14 Feb 25	24.90000 +0.50	26.10	24.20	24.90	41,648
13 Feb 25	24.40000 +2.00	24.50	22.20	22.60	35,154
12 Feb 25	22.40000 -0.60	22.90	22.40	22.90	9,159
11 Feb 25	23.00000 +0.60	23.20	22.30	22.70	14,429
10 Feb 25	22.40000 +0.00	23.00	21.80	22.00	19,387
07 Feb 25	22.40000 +2.60	22.80	19.85	19.85	43,900
06 Feb 25	19.80000 +0.80	19.85	18.90	19.05	39,257
05 Feb 25	19.00000 -0.75	19.50	18.85	19.50	9,584
04 Feb 25	19.75000 -0.35	20.20	19.55	20.20	5,550
03 Feb 25	20.10000 +0.00	20.40	19.40	19.75	7,820
31 Jan 25	20.10000 +0.80	20.10	19.45	19.45	11,839
30 Jan 25	19.30000 +0.25	19.35	19.20	19.30	4,460
29 Jan 25	19.05000 +0.05	19.20	19.00	19.05	5,759
28 Jan 25	19.00000 +0.00	19.30	19.00	19.20	6,563
27 Jan 25	19.00000 -0.25	19.50	19.00	19.05	15,256
24 Jan 25	19.25000 +0.30	19.65	19.15	19.15	7,215
23 Jan 25	18.95000 -0.05	19.20	18.55	19.20	6,297
22 Jan 25	19.00000 +0.00	19.10	18.80	18.80	9,806
21 Jan 25	19.00000 +0.00	19.60	18.80	18.80	13,108
20 Jan 25	19.00000 +0.85	19.20	18.00	18.00	8,338
17 Jan 25	18.15000 +0.35	18.30	17.70	17.85	10,153
16 Jan 25	17.80000 -0.45	18.10	17.80	18.10	7,105
15 Jan 25	18.25000 +0.25	18.70	17.85	18.25	14,586
14 Jan 25	18.00000 +0.35	18.05	17.65	17.75	12,679
13 Jan 25	17.65000 -0.05	17.75	17.65	17.75	7,330
10 Jan 25	17.70000 +0.20	17.70	17.35	17.50	12,110
09 Jan 25	17.50000 +0.10	17.60	17.20	17.35	5,352
08 Jan 25	17.40000 -0.65	18.00	17.25	18.00	12,364
07 Jan 25	18.05000 -0.15	18.35	18.00	18.35	3,941
06 Jan 25	18.20000 +0.65	18.60	17.65	17.65	12,381
03 Jan 25	17.55000 -0.45	18.05	17.10	18.05	24,487
02 Jan 25	18.00000 -0.40	18.80	17.90	18.55	10,289
30 Dec 24	18.40000 +0.35	18.60	17.90	17.90	11,015
27 Dec 24	18.05000 -0.05	18.20	17.70	17.95	48,098
23 Dec 24	18.10000 -0.10	18.35	17.70	18.35	35,186
20 Dec 24	18.20000 +0.00	18.30	17.70	18.25	16,794
19 Dec 24	18.20000 -0.30	18.45	17.90	18.40	23,958
18 Dec 24	18.50000 +0.00	18.65	18.40	18.55	15,586
17 Dec 24	18.50000 -0.25	18.65	18.50	18.55	8,670
16 Dec 24	18.75000 -1.45	20.10	18.50	20.10	24,504
13 Dec 24	20.20000 +0.90	20.40	19.25	19.25	21,949
12 Dec 24	19.30000 +0.65	19.30	18.35	18.85	24,551
11 Dec 24	18.65000 -0.10	19.05	18.60	18.85	9,339
10 Dec 24	18.75000 -0.15	19.30	18.70	18.75	15,784
09 Dec 24	18.90000 +0.70	18.90	18.35	18.35	23,069
06 Dec 24	18.20000 +0.10	18.45	18.05	18.15	19,137
05 Dec 24	18.10000 -0.05	18.25	17.90	18.05	10,859
04 Dec 24	18.15000 +0.55	18.15	17.50	17.55	20,580
03 Dec 24	17.60000 -0.10	17.85	17.50	17.65	9,660
02 Dec 24	17.70000 -0.05	18.00	17.50	17.70	25,758
29 Nov 24	17.75000 +0.10	17.85	17.45	17.65	10,597
28 Nov 24	17.65000 +0.55	17.75	17.05	17.05	34,266
27 Nov 24	17.10000 +0.35	17.10	16.70	16.70	25,776
26 Nov 24	16.75000 -1.85	18.55	16.75	18.55	58,412
25 Nov 24	18.60000 +0.55	18.85	18.10	18.25	31,936
22 Nov 24	18.05000 -0.10	18.50	17.70	18.15	32,387
21 Nov 24	18.15000 +1.25	18.15	16.90	17.00	31,493
20 Nov 24	16.90000 +0.80	16.90	16.20	16.25	31,750
19 Nov 24	16.10000 -0.75	17.00	16.05	16.90	23,004
18 Nov 24	16.85000 +0.20	17.20	16.55	16.75	21,554
15 Nov 24	16.65000 +0.30	16.80	16.45	16.45	19,899
14 Nov 24	16.35000 +0.40	16.45	15.70	16.10	26,641
13 Nov 24	15.95000 -0.75	16.70	15.85	16.45	13,665
12 Nov 24	16.70000 -0.85	17.50	16.65	17.40	18,214
11 Nov 24	17.55000 +0.05	17.60	17.20	17.50	19,000
08 Nov 24	17.50000 -0.15	17.85	17.50	17.75	4,317
07 Nov 24	17.65000 +0.30	17.80	17.50	17.55	17,751
06 Nov 24	17.35000 -0.60	18.15	17.25	18.00	18,921
05 Nov 24	17.95000 -0.35	18.45	17.70	18.10	22,311
04 Nov 24	18.30000 +0.45	18.50	17.85	17.85	16,697
01 Nov 24	17.85000 +0.00	18.35	17.60	17.75	12,676
31 Oct 24	17.85000 -0.15	18.25	17.85	18.25	11,097
30 Oct 24	18.00000 -0.50	18.50	18.00	18.40	34,731
29 Oct 24	18.50000 -1.40	20.10	18.50	20.10	48,895
28 Oct 24	19.90000 -0.90	21.00	19.80	20.90	41,502
25 Oct 24	20.80000 -0.70	21.60	20.70	21.60	26,087
24 Oct 24	21.50000 +0.00	21.70	21.50	21.60	9,316
23 Oct 24	21.50000 -0.10	21.80	21.50	21.70	12,846
22 Oct 24	21.60000 +0.40	21.70	21.30	21.40	3,819
21 Oct 24	21.20000 -0.30	21.60	21.20	21.30	11,703
18 Oct 24	21.50000 +0.60	21.60	20.80	20.80	6,200
17 Oct 24	20.90000 +0.50	21.00	20.30	20.30	18,358
16 Oct 24	20.40000 +0.00	20.60	20.20	20.40	6,994
15 Oct 24	20.40000 +0.10	20.60	20.00	20.50	9,874
14 Oct 24	20.30000 +0.10	20.30	20.00	20.00	16,009
11 Oct 24	20.20000 +0.20	20.20	20.00	20.10	7,576
10 Oct 24	20.00000 +0.20	20.00	19.70	19.90	25,398
09 Oct 24	19.80000 +0.20	19.95	19.60	19.65	26,156
08 Oct 24	19.60000 -0.20	19.85	19.50	19.70	12,537
07 Oct 24	19.80000 -0.40	20.20	19.60	20.20	17,635
04 Oct 24	20.20000 +0.55	20.30	19.80	19.80	3,441
03 Oct 24	19.65000 -0.65	20.20	19.40	20.20	10,673
02 Oct 24	20.30000 -0.50	20.80	20.30	20.70	7,392
01 Oct 24	20.80000 +0.20	20.90	20.60	20.80	6,785
30 Sep 24	20.60000 -0.10	21.00	20.50	20.80	15,024
27 Sep 24	20.70000 -0.10	21.00	20.70	20.90	6,392
26 Sep 24	20.80000 +0.10	21.00	20.60	20.90	10,446
25 Sep 24	20.70000 -0.20	21.10	20.70	20.80	1,849
24 Sep 24	20.90000 +0.10	21.10	20.80	20.90	6,168
23 Sep 24	20.80000 +0.10	20.90	20.50	20.90	11,448
20 Sep 24	20.70000 -0.40	21.30	20.70	21.10	7,505
19 Sep 24	21.10000 +0.10	21.40	21.00	21.10	17,962
18 Sep 24	21.00000 +0.30	21.00	20.60	20.70	21,316
17 Sep 24	20.70000 +0.30	21.00	20.40	20.40	19,343
16 Sep 24	20.40000 +0.00	20.70	20.20	20.50	4,351
13 Sep 24	20.40000 +0.80	20.50	19.65	19.65	5,856
12 Sep 24	19.60000 -1.00	20.60	19.50	20.60	32,687
11 Sep 24	20.60000 -0.10	20.80	20.60	20.80	1,505
10 Sep 24	20.70000 +0.00	20.90	20.60	20.70	3,097
09 Sep 24	20.70000 -0.70	21.60	20.60	21.50	27,191
06 Sep 24	21.40000 -0.20	21.80	21.40	21.60	4,829
05 Sep 24	21.60000 -0.30	22.00	21.50	21.80	30,023
04 Sep 24	21.90000 -0.20	22.00	21.80	21.90	12,674
03 Sep 24	22.10000 -0.90	22.90	21.90	22.90	20,285
02 Sep 24	23.00000 -0.20	23.40	22.90	23.30	7,648
30 Aug 24	23.20000 -0.30	23.60	23.20	23.60	7,100
29 Aug 24	23.50000 -0.60	24.30	23.00	24.20	21,143
28 Aug 24	24.10000 -0.10	24.40	23.90	24.20	17,014
27 Aug 24	24.20000 -0.20	24.50	24.00	24.30	10,382
26 Aug 24	24.40000 -0.20	25.00	24.30	24.80	5,806
23 Aug 24	24.60000 -0.30	25.40	24.40	25.10	12,048
22 Aug 24	24.90000 -0.40	25.60	24.60	25.50	16,389
21 Aug 24	25.30000 -0.40	25.70	25.10	25.70	11,388
20 Aug 24	25.70000 +0.10	26.20	25.60	26.00	24,191
19 Aug 24	25.60000 +1.30	25.60	24.20	24.40	30,661
16 Aug 24	24.30000 +0.40	24.50	24.10	24.10	13,715
15 Aug 24	23.90000 -0.10	24.20	23.60	23.90	7,724
14 Aug 24	24.00000 +0.20	24.40	23.70	24.40	10,331
13 Aug 24	23.80000 -0.20	24.10	23.20	23.90	14,018
12 Aug 24	24.00000 -0.50	24.80	23.90	24.40	15,255
09 Aug 24	24.50000 +0.00	24.70	24.30	24.60	25,997
08 Aug 24	24.50000 -0.90	25.60	24.40	25.60	22,695
07 Aug 24	25.40000 +0.10	25.70	25.00	25.10	9,777
06 Aug 24	25.30000 +0.00	25.60	24.80	25.60	4,401
05 Aug 24	25.30000 +0.00	25.60	24.80	25.40	10,412
02 Aug 24	25.30000 -1.00	26.40	25.20	26.40	23,979
01 Aug 24	26.30000 -0.50	26.80	26.00	26.80	13,471
31 Jul 24	26.80000 +0.30	27.00	26.60	26.70	14,010
30 Jul 24	26.50000 -0.50	27.30	26.40	26.90	10,412
29 Jul 24	27.00000 -1.70	28.50	26.70	28.40	16,370
26 Jul 24	28.70000 +1.30	28.70	26.10	27.40	22,277
25 Jul 24	27.40000 +0.10	27.50	27.10	27.10	3,548
24 Jul 24	27.30000 -0.20	27.70	27.20	27.20	11,320
23 Jul 24	27.50000 -0.20	27.80	27.40	27.70	13,011
22 Jul 24	27.70000 -0.70	28.60	27.70	28.50	13,622
19 Jul 24	28.40000 -1.20	29.80	28.40	29.80	5,697
18 Jul 24	29.60000 +1.10	29.60	28.60	28.80	5,189
17 Jul 24	28.50000 +0.40	28.50	28.00	28.40	7,552
16 Jul 24	28.10000 -0.30	28.30	27.50	28.20	10,698
15 Jul 24	28.40000 +0.10	28.90	28.00	28.10	7,939
12 Jul 24	28.30000 -0.60	29.00	28.10	28.80	28,464
11 Jul 24	28.90000 +0.00	29.00	28.60	29.00	4,423
10 Jul 24	28.90000 -0.40	29.30	28.60	29.30	16,778
09 Jul 24	29.30000 -0.20	29.80	29.30	29.30	2,504
08 Jul 24	29.50000 -0.20	30.00	29.40	29.90	12,758
05 Jul 24	29.70000 +0.40	29.70	29.30	29.30	5,143
04 Jul 24	29.30000 -0.50	30.40	29.20	30.10	22,835
03 Jul 24	29.80000 +1.10	30.10	29.00	29.10	24,503
02 Jul 24	28.70000 -0.40	29.30	28.50	29.30	13,539
01 Jul 24	29.10000 -0.20	29.80	29.10	29.80	6,425
28 Jun 24	29.30000 -0.90	30.00	28.80	30.00	23,102
27 Jun 24	30.20000 +0.40	30.60	30.00	30.10	15,370
26 Jun 24	29.80000 -0.50	30.50	29.60	30.10	8,873
25 Jun 24	30.30000 -1.20	31.50	29.80	31.40	19,454
24 Jun 24	31.50000 -1.60	33.50	31.50	33.30	9,550
21 Jun 24	33.10000 -0.80	33.70	33.10	33.50	3,658
20 Jun 24	33.90000 +0.60	34.20	33.30	33.60	5,682
19 Jun 24	33.30000 -1.60	35.00	33.30	34.30	11,795
18 Jun 24	34.90000 -1.00	36.20	34.90	36.20	2,725
17 Jun 24	35.90000 +0.90	36.10	35.10	35.10	2,771
14 Jun 24	35.00000 -1.00	36.00	33.90	36.00	23,161
13 Jun 24	36.00000 -1.00	37.00	35.80	37.00	2,394
12 Jun 24	37.00000 -0.10	37.20	35.70	37.20	16,236
11 Jun 24	37.10000 +0.40	37.10	36.60	37.10	3,467
10 Jun 24	36.70000 -0.80	37.30	36.60	36.70	2,029
07 Jun 24	37.50000 +0.30	37.70	36.70	37.60	3,680
06 Jun 24	37.20000 +0.40	37.30	36.80	36.80	2,109
05 Jun 24	36.80000 -0.90	38.20	36.70	38.20	4,878
04 Jun 24	37.70000 -0.50	38.10	37.50	37.90	4,099
03 Jun 24	38.20000 +1.30	38.80	37.30	37.30	6,946
31 May 24	36.90000 -0.70	37.80	36.70	37.80	13,859
30 May 24	37.60000 +0.40	37.90	37.20	37.20	1,399
29 May 24	37.20000 -1.40	39.00	37.20	38.90	2,292
28 May 24	38.60000 +0.90	39.90	37.70	37.70	3,568
27 May 24	37.70000 +1.10	37.70	36.50	36.80	5,293
24 May 24	36.60000 -0.50	37.50	36.20	37.50	5,389
23 May 24	37.10000 -0.50	38.30	37.10	37.50	5,685
22 May 24	37.60000 +0.10	38.20	37.20	37.70	4,592
21 May 24	37.50000 -2.00	39.50	37.50	39.50	12,045
20 May 24	39.50000 -1.40	41.00	39.50	41.00	3,386
17 May 24	40.90000 +0.10	41.30	40.60	40.70	2,239
16 May 24	40.80000 -0.40	41.50	40.80	41.30	984
15 May 24	41.20000 +1.30	42.00	40.30	40.30	6,300
14 May 24	39.90000 -0.20	40.60	39.50	40.20	6,505
13 May 24	40.10000 -0.50	40.50	40.10	40.50	551
10 May 24	40.60000 +0.50	41.20	39.50	39.80	3,114
09 May 24	40.10000 +0.10	40.30	39.70	39.90	1,733
08 May 24	40.00000 -0.20	40.60	39.60	40.20	3,636
07 May 24	40.20000 -0.10	40.60	40.10	40.60	2,946
06 May 24	40.30000 -0.30	40.60	40.20	40.60	2,064
03 May 24	40.60000 -0.50	41.60	40.20	41.40	3,890
02 May 24	41.10000 +0.80	41.30	39.80	40.70	15,032
30 Apr 24	40.30000 -0.20	40.60	40.00	40.50	6,706
29 Apr 24	40.50000 -0.10	40.90	40.40	40.40	2,110
26 Apr 24	40.60000 +0.10	41.10	40.50	40.50	2,671
25 Apr 24	40.50000 -0.60	41.50	40.00	41.20	7,510
24 Apr 24	41.10000 -0.70	41.50	40.80	41.50	9,242
23 Apr 24	41.80000 +0.40	42.10	41.20	41.60	6,919
22 Apr 24	41.40000 +0.00	41.40	41.40	41.40	124
19 Apr 24	41.40000 +0.00	41.50	41.00	41.10	815
18 Apr 24	41.40000 -0.30	41.90	41.20	41.70	1,898
17 Apr 24	41.70000 -0.30	42.40	41.10	41.60	15,424
16 Apr 24	42.00000 -1.40	43.20	42.00	43.20	2,370
15 Apr 24	43.40000 -0.80	44.10	43.40	44.10	5,413
12 Apr 24	44.20000 -0.30	44.80	44.10	44.70	10,426
11 Apr 24	44.50000 +0.20	45.30	44.20	44.20	2,589
10 Apr 24	44.30000 -0.30	45.20	44.30	44.30	2,836
09 Apr 24	44.60000 +0.20	45.00	44.20	44.30	6,191
08 Apr 24	44.40000 +0.10	45.50	44.20	44.20	3,913
05 Apr 24	44.30000 -0.30	44.60	44.10	44.60	9,377
04 Apr 24	44.60000 -2.40	46.80	44.60	46.80	7,792
03 Apr 24	47.00000 +0.60	47.10	46.00	46.10	4,266
02 Apr 24	46.40000 +0.75	47.20	46.00	46.00	14,099
28 Mar 24	45.65000 +0.20	45.95	45.60	45.60	3,921
27 Mar 24	45.45000 -0.30	45.85	44.55	45.35	15,226
26 Mar 24	45.75000 -0.15	46.40	45.50	45.65	2,748
25 Mar 24	45.90000 +0.80	46.00	44.90	45.10	2,151
22 Mar 24	45.10000 -0.40	45.70	44.75	45.00	2,330
21 Mar 24	45.50000 +0.15	46.15	44.95	45.85	2,502
20 Mar 24	45.35000 -0.35	45.75	45.20	45.20	1,779
19 Mar 24	45.70000 -0.15	45.85	44.70	45.50	18,326
18 Mar 24	45.85000 -1.15	46.70	45.20	46.70	7,082
15 Mar 24	47.00000 +0.30	47.20	46.40	46.40	123,893
14 Mar 24	46.70000 -0.35	47.55	45.75	47.55	11,497
13 Mar 24	47.05000 -0.80	47.60	46.85	47.55	3,868
12 Mar 24	47.85000 +0.50	47.90	46.85	46.85	3,615
11 Mar 24	47.35000 +0.55	47.75	46.00	47.05	9,964
08 Mar 24	46.80000 -0.45	47.75	46.25	46.90	9,232
07 Mar 24	47.25000 -0.50	47.65	46.90	47.25	3,741
06 Mar 24	47.75000 +1.70	47.90	45.80	46.15	9,268
05 Mar 24	46.05000 -0.90	47.40	45.90	46.95	10,337
04 Mar 24	46.95000 +2.75	46.95	44.95	44.95	21,436
01 Mar 24	44.20000 +2.05	45.50	42.55	42.55	17,139
29 Feb 24	42.15000 -0.70	43.65	41.65	42.40	162,474
28 Feb 24	42.85000 -0.45	43.50	42.00	42.90	7,004
27 Feb 24	43.30000 +0.45	44.45	41.40	42.80	31,699
26 Feb 24	42.85000 -0.30	44.00	42.80	43.15	8,149
23 Feb 24	43.15000 -2.05	45.70	42.70	45.50	14,297
22 Feb 24	45.20000 -0.85	45.60	45.00	45.00	8,946
21 Feb 24	46.05000 +0.90	46.50	42.85	45.40	22,347
20 Feb 24	45.15000 -2.45	48.00	45.00	47.40	13,452
19 Feb 24	47.60000 -0.60	48.25	47.10	48.25	16,376
16 Feb 24	48.20000 -0.55	48.90	48.00	48.75	13,798
15 Feb 24	48.75000 -0.65	49.55	46.65	49.40	13,696
14 Feb 24	49.40000 +1.30	49.65	48.50	48.50	3,327
13 Feb 24	48.10000 -0.90	48.95	48.00	48.85	9,044
12 Feb 24	49.00000 +0.55	49.70	48.50	48.50	5,792
09 Feb 24	48.45000 +0.65	48.85	48.10	48.60	1,403
08 Feb 24	47.80000 -1.05	48.90	47.70	48.90	14,316
07 Feb 24	48.85000 +0.85	49.05	48.25	48.50	2,370
06 Feb 24	48.00000 -0.50	48.55	47.70	48.55	7,616
05 Feb 24	48.50000 -0.20	48.90	48.20	48.65	4,157
02 Feb 24	48.70000 -0.50	49.35	48.45	49.00	5,378
01 Feb 24	49.20000 -0.25	50.10	49.00	50.00	3,415
31 Jan 24	49.45000 +0.35	50.10	49.05	49.45	6,377
30 Jan 24	49.10000 -0.90	50.60	48.25	50.60	3,768
29 Jan 24	50.00000 +0.00	50.50	49.90	49.95	1,899
26 Jan 24	50.00000 +0.05	50.80	49.70	50.10	2,415
25 Jan 24	49.95000 -0.95	50.90	49.60	50.90	1,329
24 Jan 24	50.90000 -0.70	51.80	50.90	51.60	2,758
23 Jan 24	51.60000 -0.90	52.50	51.40	52.50	2,606
22 Jan 24	52.50000 -0.20	53.20	52.50	52.50	3,822
19 Jan 24	52.70000 -0.70	53.20	52.50	53.20	795
18 Jan 24	53.40000 +0.40	53.40	52.50	52.50	1,228
17 Jan 24	53.00000 +0.40	53.50	52.00	52.90	4,938
16 Jan 24	52.60000 -0.90	53.90	52.30	53.80	2,759
15 Jan 24	53.50000 -0.50	54.00	53.00	54.00	3,606
12 Jan 24	54.00000 +1.20	54.70	52.20	52.50	12,140
11 Jan 24	52.80000 +0.80	52.90	52.00	52.00	1,199
10 Jan 24	52.00000 +0.30	52.10	51.20	51.20	2,790
09 Jan 24	51.70000 -0.10	51.80	51.40	51.60	1,309
08 Jan 24	51.80000 +0.50	52.00	51.00	51.00	726
05 Jan 24	51.30000 -0.10	52.00	51.00	51.00	5,871
04 Jan 24	51.40000 +0.00	51.50	51.00	51.40	922
03 Jan 24	51.40000 -0.30	51.90	51.20	51.80	2,143
02 Jan 24	51.70000 +0.30	51.70	51.00	51.60	943
29 Dec 23	51.40000 -1.30	52.40	50.30	52.20	9,948
28 Dec 23	52.70000 +0.50	52.90	51.80	51.80	2,013
27 Dec 23	52.20000 +1.30	52.20	50.80	51.10	2,924
22 Dec 23	50.90000 -0.30	51.20	50.80	51.20	1,876
21 Dec 23	51.20000 +0.10	51.50	50.80	51.10	1,493
20 Dec 23	51.10000 -0.10	51.30	50.70	50.80	2,394
19 Dec 23	51.20000 -0.20	51.50	50.70	51.50	1,555
18 Dec 23	51.40000 -0.60	53.50	49.80	52.40	7,956
15 Dec 23	52.00000 -1.80	53.50	51.60	53.00	20,239
14 Dec 23	53.80000 +3.20	53.80	50.10	51.40	15,058
13 Dec 23	50.60000 +1.10	51.30	49.95	49.95	7,183
12 Dec 23	49.50000 +1.00	49.50	47.45	48.00	4,527
11 Dec 23	48.50000 -0.95	49.35	48.50	49.35	1,678
08 Dec 23	49.45000 +0.65	49.65	48.55	48.55	912
07 Dec 23	48.80000 +1.60	49.70	47.20	47.70	4,260
06 Dec 23	47.20000 -1.15	48.10	47.20	47.90	2,212
05 Dec 23	48.35000 +1.80	48.35	46.10	46.10	1,941
04 Dec 23	46.55000 +0.60	46.65	45.50	46.40	2,378
01 Dec 23	45.95000 +0.25	46.20	45.50	46.20	1,837
30 Nov 23	45.70000 -0.10	46.05	45.05	45.50	12,125
29 Nov 23	45.80000 +0.90	46.30	44.65	45.05	5,681
28 Nov 23	44.90000 -0.50	45.70	44.10	44.95	3,762
27 Nov 23	45.40000 -1.35	46.95	45.40	46.30	2,198
24 Nov 23	46.75000 -0.50	47.70	46.20	46.75	1,876
23 Nov 23	47.25000 +0.45	47.80	46.80	46.80	1,682
22 Nov 23	46.80000 +0.10	46.95	46.30	46.30	1,403
21 Nov 23	46.70000 -0.30	47.00	46.55	46.55	828
20 Nov 23	47.00000 -0.70	48.15	46.30	48.15	1,969
17 Nov 23	47.70000 +0.25	48.85	47.70	47.90	4,490
16 Nov 23	47.45000 +0.70	47.45	46.70	46.85	3,383
15 Nov 23	46.75000 +0.20	47.05	46.75	47.05	172
14 Nov 23	46.55000 -0.15	47.20	46.05	46.25	4,025
13 Nov 23	46.70000 +1.35	46.70	44.85	45.20	2,132
10 Nov 23	45.35000 -0.95	46.75	44.85	46.75	3,198
09 Nov 23	46.30000 +0.85	46.30	45.10	45.90	1,940
08 Nov 23	45.45000 -0.05	45.55	45.05	45.50	1,053
07 Nov 23	45.50000 -1.35	46.25	45.20	46.25	1,324
06 Nov 23	46.85000 +0.25	46.95	46.60	46.60	163
03 Nov 23	46.60000 +0.25	46.60	45.90	46.00	1,975
02 Nov 23	46.35000 +1.60	46.35	45.15	45.15	471
01 Nov 23	44.75000 -0.90	46.20	44.75	46.15	640
31 Oct 23	45.65000 +0.65	45.65	44.50	44.50	14,842
30 Oct 23	45.00000 -0.50	45.60	44.75	45.60	1,287
27 Oct 23	45.50000 +0.70	45.65	44.80	44.80	1,724
26 Oct 23	44.80000 +2.20	44.80	42.50	42.50	6,268
25 Oct 23	42.60000 -2.00	44.15	42.60	44.15	1,712
24 Oct 23	44.60000 +0.20	44.85	44.50	44.60	1,676
23 Oct 23	44.40000 -0.40	45.00	44.40	44.80	882
20 Oct 23	44.80000 -0.20	44.80	44.30	44.30	801
19 Oct 23	45.00000 +0.40	45.00	44.45	44.45	434
18 Oct 23	44.60000 -1.85	46.55	44.00	46.45	2,706
17 Oct 23	46.45000 +0.75	46.50	45.90	45.90	1,389
16 Oct 23	45.70000 -0.50	46.20	45.65	46.20	1,205
13 Oct 23	46.20000 +0.25	46.20	45.80	45.85	4,774
12 Oct 23	45.95000 -0.20	46.40	45.85	46.25	1,888
11 Oct 23	46.15000 +0.80	46.55	45.25	45.25	3,991
10 Oct 23	45.35000 +1.80	45.80	43.90	43.90	2,357
09 Oct 23	43.55000 -0.95	44.20	43.55	44.05	1,897
06 Oct 23	44.50000 +0.40	45.05	44.10	44.10	5,993
05 Oct 23	44.10000 +0.50	44.30	43.60	44.05	1,647
04 Oct 23	43.60000 -0.30	43.75	43.55	43.55	405
03 Oct 23	43.90000 -0.25	44.20	43.70	44.20	2,682
02 Oct 23	44.15000 +0.15	44.40	43.85	44.40	666
29 Sep 23	44.00000 +0.10	44.20	43.55	44.00	2,136
28 Sep 23	43.90000 -0.10	44.00	43.25	44.00	261
27 Sep 23	44.00000 +0.85	44.00	43.10	43.55	1,967
26 Sep 23	43.15000 -0.20	43.25	43.15	43.15	1,039
25 Sep 23	43.35000 -0.15	43.90	43.15	43.35	760
22 Sep 23	43.50000 -1.25	44.85	43.00	44.55	4,676
21 Sep 23	44.75000 +1.50	44.75	43.15	43.15	2,543
20 Sep 23	43.25000 +0.65	43.25	42.75	42.80	1,618
19 Sep 23	42.60000 +0.35	42.60	42.30	42.30	1,383
18 Sep 23	42.25000 -1.75	44.00	42.25	44.00	10,523
15 Sep 23	44.00000 -0.60	45.05	44.00	45.05	4,627
14 Sep 23	44.60000 -0.65	45.45	44.55	44.80	2,331
13 Sep 23	45.25000 -0.40	45.55	45.10	45.35	574
12 Sep 23	45.65000 +0.00	46.00	45.45	45.50	1,330
11 Sep 23	45.65000 -0.50	46.20	45.50	46.20	1,687
08 Sep 23	46.15000 +0.10	46.30	45.75	46.30	338
07 Sep 23	46.05000 -0.10	46.05	45.95	45.95	195
06 Sep 23	46.15000 -0.25	46.15	45.95	45.95	542
05 Sep 23	46.40000 +0.40	46.80	45.90	46.80	914
04 Sep 23	46.00000 -0.25	46.30	45.80	45.85	2,536
01 Sep 23	46.25000 +0.25	46.25	45.70	46.25	565
31 Aug 23	46.00000 +0.30	46.00	45.00	45.20	9,035
30 Aug 23	45.70000 +0.00	45.70	45.70	45.70	31
29 Aug 23	45.70000 +0.40	46.00	45.00	45.00	1,245
28 Aug 23	45.30000 -0.20	45.50	45.30	45.50	403
25 Aug 23	45.50000 +0.00	45.50	45.00	45.00	859
24 Aug 23	45.50000 -1.10	47.05	44.50	47.05	2,916
23 Aug 23	46.60000 +1.55	46.60	45.15	45.15	616
22 Aug 23	45.05000 +0.40	45.05	44.60	44.60	304
21 Aug 23	44.65000 +0.15	45.45	44.00	44.25	7,331
18 Aug 23	44.50000 +0.30	44.80	44.20	44.20	2,537
17 Aug 23	44.20000 -1.80	46.45	42.45	46.45	6,046
16 Aug 23	46.00000 +0.45	46.65	45.55	46.05	2,196
15 Aug 23	45.55000 -1.00	47.05	45.45	47.05	1,163
14 Aug 23	46.55000 -1.00	47.10	45.20	47.05	5,783
11 Aug 23	47.55000 +1.15	47.55	46.65	46.90	1,642
10 Aug 23	46.40000 +0.40	46.40	45.05	45.40	9,720
09 Aug 23	46.00000 -0.40	46.30	44.70	46.00	3,067
08 Aug 23	46.40000 +0.50	46.40	45.85	46.20	1,368
07 Aug 23	45.90000 -1.10	46.55	45.90	46.55	2,013
04 Aug 23	47.00000 +0.00	47.20	46.50	47.00	5,757
03 Aug 23	47.00000 -0.65	47.20	47.00	47.20	1,524
02 Aug 23	47.65000 -0.20	48.00	47.00	47.70	2,864
01 Aug 23	47.85000 +0.10	48.20	47.25	47.55	570
31 Jul 23	47.75000 +0.00	47.75	47.00	47.30	4,441
28 Jul 23	47.75000 +0.50	47.75	46.15	47.00	2,646
27 Jul 23	47.25000 +0.15	47.25	47.00	47.05	529
26 Jul 23	47.10000 -0.40	47.15	47.00	47.05	275
25 Jul 23	47.50000 +0.35	47.55	47.00	47.30	1,234
24 Jul 23	47.15000 -0.40	47.15	47.00	47.10	875
21 Jul 23	47.55000 -0.70	47.80	47.45	47.80	1,795
20 Jul 23	48.25000 -0.05	48.60	47.05	47.05	2,077
19 Jul 23	48.30000 +0.00	48.30	47.20	48.10	2,362
18 Jul 23	48.30000 +0.05	48.30	47.05	48.20	2,146
17 Jul 23	48.25000 -0.90	49.65	48.20	49.65	2,187
14 Jul 23	49.15000 +0.95	49.20	47.70	47.70	1,944
13 Jul 23	48.20000 +0.25	48.20	47.25	47.95	3,430
12 Jul 23	47.95000 +0.70	47.95	46.35	46.75	2,410
11 Jul 23	47.25000 +0.20	47.25	46.50	46.55	1,801
10 Jul 23	47.05000 -0.50	47.05	46.55	47.05	2,017
07 Jul 23	47.55000 +1.60	47.55	45.55	45.55	1,941
06 Jul 23	45.95000 -1.80	48.00	45.10	47.30	7,809
05 Jul 23	47.75000 -1.45	48.70	47.75	48.70	2,158
04 Jul 23	49.20000 +0.40	49.25	48.70	49.25	1,311
03 Jul 23	48.80000 -0.20	49.50	48.65	48.65	1,269
30 Jun 23	49.00000 +1.45	49.00	47.55	47.55	3,431
29 Jun 23	47.55000 +0.65	47.55	47.15	47.40	1,106
28 Jun 23	46.90000 -1.10	47.60	46.70	47.55	4,093
27 Jun 23	48.00000 -0.75	48.55	48.00	48.25	2,290
26 Jun 23	48.75000 +0.45	48.85	47.60	47.85	4,880
23 Jun 23	48.30000 -0.45	48.40	47.95	48.35	1,362
22 Jun 23	48.75000 -0.45	49.20	48.75	49.20	355
21 Jun 23	49.20000 +0.80	49.20	48.35	48.35	1,244
20 Jun 23	48.40000 -1.80	50.10	48.40	49.80	2,214
19 Jun 23	50.20000 +0.20	50.20	49.30	49.35	582
16 Jun 23	50.00000 -0.20	50.40	49.60	50.30	3,395
15 Jun 23	50.20000 +0.00	50.50	49.85	50.10	1,514
14 Jun 23	50.20000 -0.20	50.60	49.95	49.95	1,048
13 Jun 23	50.40000 +0.30	50.70	49.80	49.80	6,462
12 Jun 23	50.10000 +0.20	50.90	50.00	50.00	982
09 Jun 23	49.90000 -0.10	50.00	49.40	49.45	410
08 Jun 23	50.00000 +1.10	50.10	48.80	48.80	2,280
07 Jun 23	48.90000 -0.10	49.10	48.80	49.10	2,615
06 Jun 23	49.00000 +0.00	49.10	48.80	49.05	1,434
05 Jun 23	49.00000 -1.10	50.30	49.00	50.20	3,015
02 Jun 23	50.10000 +1.65	50.10	48.40	48.70	8,525
01 Jun 23	48.45000 +0.45	48.50	47.25	48.50	3,832
31 May 23	48.00000 -0.05	48.40	47.00	47.35	14,707
30 May 23	48.05000 -1.55	50.10	48.05	50.10	4,893
29 May 23	49.60000 +0.05	49.60	49.05	49.50	179
26 May 23	49.55000 +1.50	49.55	47.90	47.90	5,317
25 May 23	48.05000 +0.50	48.35	47.05	47.55	5,008
24 May 23	47.55000 -0.35	48.25	47.55	48.20	1,533
23 May 23	47.90000 -0.45	48.30	47.45	48.05	5,289
22 May 23	48.35000 +0.20	48.35	47.85	48.00	4,608
19 May 23	48.15000 -0.25	48.90	48.10	48.90	2,505
18 May 23	48.40000 -0.95	49.35	48.40	48.90	544
17 May 23	49.35000 +1.25	49.40	48.55	48.55	2,023
16 May 23	48.10000 +0.20	48.15	47.90	47.90	1,863
15 May 23	47.90000 -0.20	48.25	47.85	47.90	3,323
12 May 23	48.10000 +0.60	48.10	46.60	47.35	2,215
11 May 23	47.50000 -0.80	48.35	45.85	47.80	6,046
10 May 23	48.30000 -0.40	48.55	47.30	48.25	6,839
09 May 23	48.70000 -0.15	49.20	48.25	49.05	1,625
08 May 23	48.85000 +0.90	48.85	47.65	47.65	3,467
05 May 23	47.95000 -1.05	48.55	46.20	48.55	8,307
04 May 23	49.00000 -0.40	49.15	47.65	48.95	5,595
03 May 23	49.40000 -0.70	50.10	48.70	50.10	10,310
02 May 23	50.10000 -0.40	52.40	49.80	50.00	3,188
28 Apr 23	50.50000 -0.20	50.50	48.40	50.40	12,129
27 Apr 23	50.70000 +1.05	50.90	49.35	50.10	919
26 Apr 23	49.65000 +0.20	49.65	48.95	49.20	1,528
25 Apr 23	49.45000 +0.15	50.30	49.20	49.80	1,981
24 Apr 23	49.30000 -1.90	51.30	49.30	50.60	4,148
21 Apr 23	51.20000 +3.70	51.20	47.85	47.85	6,588
20 Apr 23	47.50000 -1.15	48.40	45.90	48.25	2,591
19 Apr 23	48.65000 -1.15	49.30	48.65	49.30	1,593
18 Apr 23	49.80000 +0.05	50.00	49.45	49.50	547
17 Apr 23	49.75000 -1.15	50.70	49.65	50.60	1,946
14 Apr 23	50.90000 -0.40	51.90	50.80	51.70	856
13 Apr 23	51.30000 +1.00	51.30	50.50	50.50	441
12 Apr 23	50.30000 -0.10	50.80	49.85	50.80	1,688
11 Apr 23	50.40000 -1.00	53.10	49.00	51.90	3,363
06 Apr 23	51.40000 +1.80	51.40	49.55	49.55	3,273
05 Apr 23	49.60000 -0.40	51.00	49.60	50.40	2,217
04 Apr 23	50.00000 +1.75	50.40	48.10	48.45	5,038
03 Apr 23	48.25000 -1.75	50.50	48.00	50.20	4,193
31 Mar 23	50.00000 +0.40	50.00	47.80	49.60	10,139
30 Mar 23	49.60000 +0.55	50.30	48.50	49.10	7,761
29 Mar 23	49.05000 -1.15	50.60	48.80	50.30	5,478
28 Mar 23	50.20000 +1.20	50.50	49.15	49.15	7,601
27 Mar 23	49.00000 +2.20	49.00	47.30	47.55	2,524
24 Mar 23	46.80000 -0.65	49.15	46.40	49.15	3,625
23 Mar 23	47.45000 +0.65	47.95	47.30	47.30	899
22 Mar 23	46.80000 +0.20	46.80	46.60	46.60	1,115
21 Mar 23	46.60000 +0.10	47.60	46.35	46.40	2,582
20 Mar 23	46.50000 -0.10	46.60	45.70	46.20	2,396
17 Mar 23	46.60000 +0.25	47.60	45.55	46.85	9,520
16 Mar 23	46.35000 -0.50	47.00	45.00	45.00	6,481
15 Mar 23	46.85000 -1.10	48.50	46.85	47.35	5,717
14 Mar 23	47.95000 +0.95	48.30	47.00	47.05	5,086
13 Mar 23	47.00000 -2.00	49.40	46.50	49.40	16,854
10 Mar 23	49.00000 -0.10	50.50	48.50	48.65	6,824
09 Mar 23	49.10000 -0.15	49.50	48.50	49.30	1,382
08 Mar 23	49.25000 -0.55	49.95	48.80	49.85	1,953
07 Mar 23	49.80000 -0.30	50.80	49.80	50.00	1,495
06 Mar 23	50.10000 +0.30	50.30	49.30	50.20	2,843
03 Mar 23	49.80000 +1.30	49.90	48.00	48.20	5,342
02 Mar 23	48.50000 -0.30	48.50	48.50	48.50	721
01 Mar 23	48.80000 +0.50	49.00	48.00	48.50	3,076
28 Feb 23	48.30000 +0.00	48.30	48.00	48.00	6,129
27 Feb 23	48.30000 -0.40	48.75	48.15	48.25	2,164
24 Feb 23	48.70000 -1.00	49.80	48.50	49.80	1,489
23 Feb 23	49.70000 -0.80	50.80	49.30	50.00	12,598
22 Feb 23	50.50000 +0.00	50.70	49.00	50.40	7,072
21 Feb 23	50.50000 +0.70	50.60	49.40	50.10	7,195
20 Feb 23	49.80000 +1.15	51.40	49.10	49.10	9,671
17 Feb 23	48.65000 +0.45	50.30	48.00	48.15	11,671
16 Feb 23	48.20000 -0.80	49.20	47.05	49.00	8,169
15 Feb 23	49.00000 +1.45	50.10	47.50	48.00	13,688
14 Feb 23	47.55000 +0.15	48.00	47.55	47.80	1,687
13 Feb 23	47.40000 +1.45	47.70	45.50	45.50	4,431
10 Feb 23	45.95000 +0.45	46.45	45.55	46.00	1,617
09 Feb 23	45.50000 -0.20	46.00	45.50	46.00	1,311
08 Feb 23	45.70000 +0.10	46.00	45.55	46.00	613
07 Feb 23	45.60000 -0.50	45.60	45.50	45.60	2,268
06 Feb 23	46.10000 +0.00	46.30	45.65	45.65	1,505
03 Feb 23	46.10000 +0.40	46.30	45.75	46.00	4,339
02 Feb 23	45.70000 +0.45	45.75	45.00	45.05	1,310
01 Feb 23	45.25000 +0.25	46.20	45.00	45.00	5,043
31 Jan 23	45.00000 +0.00	45.60	44.50	45.50	10,584
30 Jan 23	45.00000 -0.75	46.35	44.85	45.55	10,122
27 Jan 23	45.75000 +0.20	45.95	45.55	45.90	853
26 Jan 23	45.55000 +1.05	45.65	44.55	44.55	1,055
25 Jan 23	44.50000 -1.00	45.15	44.50	45.00	1,433
24 Jan 23	45.50000 -0.40	46.50	45.00	46.35	2,569
23 Jan 23	45.90000 +1.35	45.95	44.60	44.95	1,855
20 Jan 23	44.55000 +0.55	44.80	44.20	44.40	5,403
19 Jan 23	44.00000 -0.55	45.00	43.35	45.00	6,995
18 Jan 23	44.55000 +1.05	44.60	42.90	43.10	6,461
17 Jan 23	43.50000 +0.00	43.95	42.95	43.10	4,313
16 Jan 23	43.50000 +0.75	43.50	42.35	42.35	2,202
13 Jan 23	42.75000 -0.55	44.00	42.75	43.00	7,115
12 Jan 23	43.30000 +0.80	43.45	42.60	42.60	845
11 Jan 23	42.50000 -0.30	43.40	42.20	42.80	9,815
10 Jan 23	42.80000 -0.75	43.55	42.80	43.10	609
09 Jan 23	43.55000 +0.55	43.60	42.95	43.20	3,705
06 Jan 23	43.00000 +0.25	43.05	42.20	42.75	4,075
05 Jan 23	42.75000 +1.05	43.00	41.45	41.45	1,693
04 Jan 23	41.70000 -0.50	42.00	41.05	41.40	4,160
03 Jan 23	42.20000 +0.05	43.00	41.85	42.55	4,363
02 Jan 23	42.15000 +2.20	42.15	40.15	40.15	2,132
30 Dec 22	39.95000 +0.25	40.90	39.95	40.10	1,929
29 Dec 22	39.70000 +0.65	39.80	39.00	39.55	1,570
28 Dec 22	39.05000 -1.25	40.20	39.05	40.20	3,464
27 Dec 22	40.30000 +0.30	40.85	39.90	40.65	3,200
23 Dec 22	40.00000 +0.65	40.20	39.40	39.70	5,547
22 Dec 22	39.35000 +1.80	40.00	37.95	37.95	4,569
21 Dec 22	37.55000 -0.35	38.25	37.40	37.70	4,512
20 Dec 22	37.90000 -0.65	38.20	37.25	38.20	1,768
19 Dec 22	38.55000 +1.65	38.55	37.15	37.15	3,468
16 Dec 22	36.90000 +1.35	36.90	35.25	35.35	3,443
15 Dec 22	35.55000 -0.10	36.70	34.85	34.85	5,434
14 Dec 22	35.65000 -0.40	36.75	35.40	36.30	3,809
13 Dec 22	36.05000 -0.05	36.40	35.40	36.00	4,403
12 Dec 22	36.10000 +0.10	36.45	36.00	36.05	3,353
09 Dec 22	36.00000 -0.05	36.30	36.00	36.00	5,511
08 Dec 22	36.05000 -0.15	36.05	36.00	36.05	2,152
07 Dec 22	36.20000 +0.10	36.30	36.00	36.05	1,793
06 Dec 22	36.10000 -0.60	36.60	36.10	36.55	6,731
05 Dec 22	36.70000 +0.00	36.80	36.10	36.30	2,363
02 Dec 22	36.70000 +0.45	36.85	36.05	36.30	2,406
01 Dec 22	36.25000 +1.35	36.25	35.20	35.25	2,281
30 Nov 22	34.90000 +0.90	35.10	33.85	33.85	7,581
29 Nov 22	34.00000 -0.95	34.95	33.80	34.95	1,451
28 Nov 22	34.95000 -0.10	35.00	34.95	34.95	917
25 Nov 22	35.05000 +0.05	35.30	34.15	34.65	4,998
24 Nov 22	35.00000 +0.75	35.50	34.60	34.60	3,892
23 Nov 22	34.25000 +2.00	34.55	32.20	32.20	1,776
22 Nov 22	32.25000 -1.10	33.00	32.25	33.00	1,862
21 Nov 22	33.35000 -0.35	34.00	33.15	34.00	2,516
18 Nov 22	33.70000 +2.40	33.70	31.00	31.00	7,024
17 Nov 22	31.30000 +0.25	31.60	31.00	31.00	6,533
16 Nov 22	31.05000 -0.40	31.50	31.00	31.15	1,087
15 Nov 22	31.45000 -0.55	32.30	30.80	32.30	22,822
14 Nov 22	32.00000 +1.15	32.60	31.50	31.50	7,864
11 Nov 22	30.85000 +1.15	31.05	29.70	29.95	6,632
10 Nov 22	29.70000 -0.25	30.75	29.70	29.85	8,064
09 Nov 22	29.95000 -0.65	30.55	29.00	30.55	19,378
08 Nov 22	30.60000 -0.10	31.00	30.55	30.60	3,445
07 Nov 22	30.70000 +0.35	30.85	30.55	30.55	1,006
04 Nov 22	30.35000 +0.15	31.50	30.05	30.50	2,497
03 Nov 22	30.20000 +0.30	30.50	29.55	30.00	7,089
02 Nov 22	29.90000 +0.75	30.05	29.30	29.30	2,386
01 Nov 22	29.15000 -1.00	30.40	29.00	30.40	4,464
31 Oct 22	30.15000 -0.70	30.85	30.00	30.85	6,534
28 Oct 22	30.85000 -0.15	31.90	30.60	30.75	6,230
27 Oct 22	31.00000 +1.05	31.35	30.15	30.15	2,589
26 Oct 22	29.95000 +0.90	30.00	29.20	29.20	6,053
25 Oct 22	29.05000 +0.25	29.20	28.70	28.70	3,844
24 Oct 22	28.80000 +0.60	29.25	28.50	28.50	1,153
21 Oct 22	28.20000 -1.00	29.75	28.20	29.45	6,247
20 Oct 22	29.20000 +0.00	29.60	28.60	29.45	4,552
19 Oct 22	29.20000 +0.20	29.40	28.50	28.70	6,585
18 Oct 22	29.00000 +0.70	32.10	28.80	29.25	9,892
17 Oct 22	28.30000 -0.80	30.20	28.30	29.35	4,206
14 Oct 22	29.10000 -0.25	31.00	29.10	29.65	6,426
13 Oct 22	29.35000 +0.05	30.00	28.75	29.60	1,405
12 Oct 22	29.30000 -1.05	30.65	29.20	30.65	2,463
11 Oct 22	30.35000 -1.70	31.50	29.95	31.40	3,344
10 Oct 22	32.05000 -0.75	33.00	32.05	32.80	11,938
07 Oct 22	32.80000 -0.10	33.25	32.60	32.90	1,114
06 Oct 22	32.90000 -0.60	33.50	32.90	33.50	7,840
05 Oct 22	33.50000 -0.30	33.70	32.70	32.80	10,949
04 Oct 22	33.80000 -0.20	34.60	33.80	34.40	1,912
03 Oct 22	34.00000 +0.50	34.40	33.60	33.70	607
30 Sep 22	33.50000 +0.10	33.70	33.50	33.50	1,869
29 Sep 22	33.40000 +0.75	33.55	33.20	33.20	995
28 Sep 22	32.65000 -0.15	33.30	32.50	32.70	8,217
27 Sep 22	32.80000 -0.10	33.00	32.50	32.50	554
26 Sep 22	32.90000 +0.40	33.00	32.80	33.00	530
23 Sep 22	32.50000 -1.45	34.00	32.05	34.00	11,267
22 Sep 22	33.95000 -0.30	34.40	33.60	34.40	1,459
21 Sep 22	34.25000 -0.75	34.60	34.05	34.50	663
20 Sep 22	35.00000 -0.25	35.00	34.60	34.85	806
19 Sep 22	35.25000 +0.80	35.25	34.70	34.80	562
16 Sep 22	34.45000 -0.65	35.80	34.45	35.55	2,882
15 Sep 22	35.10000 -0.65	36.10	34.25	36.10	5,042
14 Sep 22	35.75000 +0.25	35.75	35.75	35.75	116
13 Sep 22	35.50000 -0.25	36.10	35.30	35.90	2,342
12 Sep 22	35.75000 +1.45	36.25	34.80	35.20	4,696
09 Sep 22	34.30000 -0.50	34.55	33.85	34.55	4,162
08 Sep 22	34.80000 +0.30	35.00	34.80	35.00	469
07 Sep 22	34.50000 +0.05	34.70	33.95	34.00	892
06 Sep 22	34.45000 -0.45	34.95	34.25	34.30	335
05 Sep 22	34.90000 +0.20	34.90	34.40	34.70	729
02 Sep 22	34.70000 +1.35	34.70	33.80	33.80	1,866
01 Sep 22	33.35000 -0.65	34.30	33.35	34.05	20,503
31 Aug 22	34.00000 -1.10	35.10	33.25	35.00	12,444
30 Aug 22	35.10000 -0.15	35.45	35.05	35.05	510
29 Aug 22	35.25000 -0.90	35.70	35.20	35.60	1,103
26 Aug 22	36.15000 +0.25	36.15	35.60	36.15	992
25 Aug 22	35.90000 -0.25	36.20	35.90	36.20	122
24 Aug 22	36.15000 +0.15	36.15	34.90	35.60	1,625
23 Aug 22	36.00000 +0.95	36.30	35.40	35.40	1,513
22 Aug 22	35.05000 -0.95	36.05	35.05	36.05	2,499
19 Aug 22	36.00000 -1.35	37.30	36.00	37.30	2,064
18 Aug 22	37.35000 +0.05	37.70	37.30	37.70	461
17 Aug 22	37.30000 -0.85	38.75	37.30	38.15	1,222
16 Aug 22	38.15000 -0.90	39.30	38.15	38.65	1,737
15 Aug 22	39.05000 +0.85	39.05	38.75	38.75	215
12 Aug 22	38.20000 +0.05	38.70	38.20	38.70	337
11 Aug 22	38.15000 -0.70	39.55	38.15	39.25	3,045
10 Aug 22	38.85000 -0.15	39.55	38.80	39.55	1,326
09 Aug 22	39.00000 +0.40	39.70	37.70	38.80	5,810
08 Aug 22	38.60000 +1.25	39.25	37.70	38.00	2,909
05 Aug 22	37.35000 -0.10	37.60	36.75	37.10	2,902
04 Aug 22	37.45000 -0.45	38.15	37.35	38.15	810
03 Aug 22	37.90000 +1.65	38.00	36.75	36.75	3,048
02 Aug 22	36.25000 -0.05	36.60	35.55	36.45	1,766
01 Aug 22	36.30000 -0.15	36.90	36.30	36.40	1,420
29 Jul 22	36.45000 +0.65	37.90	36.25	37.00	3,194
28 Jul 22	35.80000 +1.15	35.80	34.75	34.75	3,867
27 Jul 22	34.65000 -0.40	34.80	34.55	34.70	2,972
26 Jul 22	35.05000 +0.10	35.15	34.50	34.60	2,631
25 Jul 22	34.95000 +0.45	35.55	34.25	34.35	7,094
22 Jul 22	34.50000 -0.05	35.00	34.45	34.45	4,685
21 Jul 22	34.55000 +0.20	34.85	34.20	34.30	4,795
20 Jul 22	34.35000 -0.15	34.40	33.80	34.00	1,437
19 Jul 22	34.50000 +0.30	34.50	33.85	33.85	3,378
18 Jul 22	34.20000 -0.35	34.45	34.20	34.40	430
15 Jul 22	34.55000 +0.40	34.75	34.15	34.15	2,916
14 Jul 22	34.15000 -1.35	35.15	33.70	35.15	4,453
13 Jul 22	35.50000 -0.10	35.90	35.00	35.30	4,328
12 Jul 22	35.60000 -0.30	36.00	35.20	35.60	1,905
11 Jul 22	35.90000 -0.30	36.00	35.55	36.00	1,164
08 Jul 22	36.20000 +0.85	36.80	35.15	35.65	8,364
07 Jul 22	35.35000 +0.50	35.70	34.85	34.85	6,387
06 Jul 22	34.85000 +0.15	35.00	34.15	34.55	9,971
05 Jul 22	34.70000 -0.70	35.25	34.70	35.25	3,778
04 Jul 22	35.40000 -0.05	36.45	35.05	35.15	6,600
01 Jul 22	35.45000 -0.30	36.15	34.70	36.10	15,311
30 Jun 22	35.75000 -0.50	37.00	35.50	36.95	5,153
29 Jun 22	36.25000 -0.20	36.85	35.20	36.50	13,937
28 Jun 22	36.45000 -0.35	37.25	35.85	36.40	7,612
27 Jun 22	36.80000 +0.15	37.75	36.50	36.50	3,173
24 Jun 22	36.65000 -0.05	37.30	36.30	36.30	2,588
23 Jun 22	36.70000 -1.10	37.80	36.70	37.40	3,940
22 Jun 22	37.80000 -0.55	38.40	37.00	37.95	5,921
21 Jun 22	38.35000 -0.45	39.75	38.25	38.40	4,763
20 Jun 22	38.80000 -0.10	39.20	38.10	38.50	6,187
17 Jun 22	38.90000 +1.30	39.60	38.00	38.00	8,719
16 Jun 22	37.60000 -2.10	40.55	37.20	40.10	8,113
15 Jun 22	39.70000 +1.00	40.00	39.00	39.10	2,759
14 Jun 22	38.70000 -0.45	39.65	38.60	39.65	4,961
13 Jun 22	39.15000 -2.75	41.95	38.75	41.60	19,667
10 Jun 22	41.90000 -1.65	43.20	41.80	43.20	1,820
09 Jun 22	43.55000 -0.65	44.70	43.30	44.45	1,743
08 Jun 22	44.20000 +0.55	44.85	43.55	44.10	4,005
07 Jun 22	43.65000 +0.25	44.10	42.70	42.95	5,410
06 Jun 22	43.40000 +0.85	43.75	42.75	42.75	966
03 Jun 22	42.55000 -0.25	43.15	42.45	42.80	379
02 Jun 22	42.80000 -0.40	43.65	42.75	43.65	473
01 Jun 22	43.20000 +1.50	43.65	41.55	42.00	8,485
31 May 22	41.70000 -2.40	44.15	41.70	44.05	16,026
30 May 22	44.10000 -0.55	45.50	44.05	44.45	3,162
27 May 22	44.65000 +0.75	45.15	44.00	44.00	4,521
26 May 22	43.90000 +1.30	43.90	42.65	42.65	1,755
25 May 22	42.60000 +1.10	42.75	41.70	41.90	2,848
24 May 22	41.50000 -1.05	42.25	41.50	42.25	13,475
23 May 22	42.55000 -1.25	44.10	42.55	44.10	4,342
20 May 22	43.80000 -0.65	45.90	43.70	44.70	4,973
19 May 22	44.45000 -0.05	44.45	43.05	44.05	6,962
18 May 22	44.50000 -0.85	45.60	44.10	45.45	3,083
17 May 22	45.35000 +0.90	45.90	44.65	44.70	3,369
16 May 22	44.45000 +0.45	44.65	43.70	43.70	2,325
13 May 22	44.00000 +0.45	44.20	43.35	43.85	3,429
12 May 22	43.55000 +0.60	43.60	42.05	42.40	6,134
11 May 22	42.95000 +1.30	43.25	41.55	41.55	8,665
10 May 22	41.65000 -0.25	42.65	41.30	41.65	5,585
09 May 22	41.90000 -2.05	43.70	41.60	43.70	2,982
06 May 22	43.95000 +0.55	43.95	42.20	43.70	8,086
05 May 22	43.40000 -0.35	45.00	43.05	44.05	4,136
04 May 22	43.75000 +0.05	44.15	43.25	43.45	2,206
03 May 22	43.70000 +0.25	44.50	43.50	43.75	5,697
02 May 22	43.45000 -0.95	44.70	42.65	44.70	5,203
29 Apr 22	44.40000 +0.60	44.65	43.75	44.00	7,836
28 Apr 22	43.80000 +0.05	44.50	43.30	44.25	2,779
27 Apr 22	43.75000 +0.95	43.95	42.80	42.80	4,059
26 Apr 22	42.80000 -2.30	45.50	42.80	44.95	5,558
25 Apr 22	45.10000 -2.55	47.70	45.10	47.65	12,608
22 Apr 22	47.65000 +0.00	47.65	46.40	47.20	17,000
21 Apr 22	47.65000 +1.20	48.25	46.15	46.15	5,215
20 Apr 22	46.45000 +0.35	46.65	45.75	46.25	4,260
19 Apr 22	46.10000 +0.80	46.30	44.50	45.60	9,600
14 Apr 22	45.30000 +0.65	45.65	44.70	44.70	7,469
13 Apr 22	44.65000 +1.35	45.00	43.00	43.55	6,985
12 Apr 22	43.30000 -0.40	43.75	42.85	43.55	5,831
11 Apr 22	43.70000 -0.25	44.30	42.75	43.55	6,847
08 Apr 22	43.95000 +1.75	44.20	42.35	42.45	4,280
07 Apr 22	42.20000 -0.30	43.10	42.05	42.20	6,585
06 Apr 22	42.50000 -1.20	43.55	41.70	43.45	21,440
05 Apr 22	43.70000 -1.75	46.80	43.70	45.55	8,012
04 Apr 22	45.45000 +1.10	45.80	44.45	44.45	8,190
01 Apr 22	44.35000 -0.05	45.05	44.00	44.70	7,486
31 Mar 22	44.40000 -0.80	45.90	44.30	45.50	4,140
30 Mar 22	45.20000 -0.30	46.25	44.90	45.05	9,395
29 Mar 22	45.50000 +1.10	45.95	44.50	44.70	11,160
28 Mar 22	44.40000 +0.75	44.95	43.55	43.55	7,522
25 Mar 22	43.65000 -0.65	44.90	43.35	44.75	5,314
24 Mar 22	44.30000 -1.65	46.30	44.20	46.30	6,884
23 Mar 22	45.95000 -0.55	47.00	45.00	46.00	11,696
22 Mar 22	46.50000 +1.70	47.00	45.00	45.25	15,561
21 Mar 22	44.80000 -0.50	46.45	44.60	45.40	13,301
18 Mar 22	45.30000 -0.20	45.30	44.00	45.10	24,191
17 Mar 22	45.50000 +0.85	46.35	44.50	45.00	41,403
16 Mar 22	44.65000 +1.50	45.00	43.60	44.70	13,125
15 Mar 22	43.15000 -0.85	44.00	42.55	43.95	11,420
14 Mar 22	44.00000 +1.50	44.90	43.45	43.80	20,804
11 Mar 22	42.50000 +0.65	43.10	41.45	41.60	20,509
10 Mar 22	41.85000 -1.25	43.45	41.80	43.45	9,900
09 Mar 22	43.10000 +1.85	43.50	42.35	42.50	22,093
08 Mar 22	41.25000 -1.80	43.95	41.25	42.00	17,243
07 Mar 22	43.05000 -0.95	45.00	40.25	42.15	21,003
04 Mar 22	44.00000 -2.45	45.75	44.00	45.10	25,101
03 Mar 22	46.45000 -0.25	47.75	45.55	46.55	13,492
02 Mar 22	46.70000 +1.70	47.20	43.60	45.00	28,700
01 Mar 22	45.00000 -3.20	48.70	45.00	47.75	9,547
28 Feb 22	48.20000 +0.20	48.60	45.60	47.25	12,595
25 Feb 22	48.00000 +0.55	48.90	46.75	47.85	15,768
24 Feb 22	47.45000 -2.75	49.20	45.20	49.20	20,467
23 Feb 22	50.20000 -2.60	53.40	50.20	52.50	30,985
22 Feb 22	52.80000 +0.00	55.50	51.90	54.80	18,088
21 Feb 22	52.80000 -1.20	56.50	51.90	53.90	17,791
18 Feb 22	54.00000 -0.20	56.10	54.00	54.80	9,395
17 Feb 22	54.20000 -0.70	55.50	54.10	55.00	4,568
16 Feb 22	54.90000 +0.90	55.10	54.60	54.60	4,444
15 Feb 22	54.00000 +1.10	54.60	52.50	52.50	4,445
14 Feb 22	52.90000 -2.60	55.00	52.40	55.00	12,353
11 Feb 22	55.50000 +0.40	56.20	54.30	55.70	8,767
10 Feb 22	55.10000 +1.80	55.20	52.80	52.90	8,048
09 Feb 22	53.30000 +2.40	53.50	51.40	51.40	4,753
08 Feb 22	50.90000 -0.50	51.50	50.40	51.00	4,722
07 Feb 22	51.40000 -0.50	52.00	49.85	52.00	22,364
04 Feb 22	51.90000 -2.00	54.40	51.70	54.40	8,427
03 Feb 22	53.90000 -0.80	55.10	53.50	55.10	4,020
02 Feb 22	54.70000 +0.20	55.50	53.90	53.90	8,598
01 Feb 22	54.50000 +2.90	54.50	52.40	52.50	7,831
31 Jan 22	51.60000 +2.40	51.90	49.40	49.40	9,418
28 Jan 22	49.20000 -1.10	50.30	49.10	49.90	3,949
27 Jan 22	50.30000 +0.75	50.50	48.10	48.10	3,880
26 Jan 22	49.55000 +2.15	49.55	47.50	47.50	2,748
25 Jan 22	47.40000 -0.25	48.50	46.60	48.50	5,477
24 Jan 22	47.65000 -2.85	50.30	47.50	50.00	9,356
21 Jan 22	50.50000 -0.60	50.70	49.45	50.70	6,501
20 Jan 22	51.10000 +0.00	51.20	50.50	50.70	3,141
19 Jan 22	51.10000 -0.30	51.80	49.85	50.90	4,578
18 Jan 22	51.40000 -1.40	52.60	51.30	52.60	3,771
17 Jan 22	52.80000 +0.50	53.10	51.30	52.70	7,728
14 Jan 22	52.30000 -0.50	53.00	51.70	52.30	6,698
13 Jan 22	52.80000 -0.90	54.10	52.40	53.20	6,285
12 Jan 22	53.70000 +0.30	55.10	53.40	53.90	2,897
11 Jan 22	53.40000 +0.60	53.70	52.60	53.10	4,695
10 Jan 22	52.80000 -1.90	54.70	52.10	54.70	10,132
07 Jan 22	54.70000 -0.90	55.70	53.80	55.10	5,059
06 Jan 22	55.60000 -1.50	56.50	55.20	56.50	4,600
05 Jan 22	57.10000 -0.30	57.70	56.10	57.50	2,975
04 Jan 22	57.40000 -0.50	58.50	57.20	58.50	4,796
03 Jan 22	57.90000 +0.90	59.60	57.50	57.60	10,544
30 Dec 21	57.00000 -0.10	58.30	56.70	57.90	5,603
29 Dec 21	57.10000 -0.10	57.80	56.40	57.00	3,289
28 Dec 21	57.20000 -0.80	58.80	57.10	58.60	2,557
27 Dec 21	58.00000 +0.60	58.10	57.00	57.10	488
23 Dec 21	57.40000 +0.50	57.80	56.90	56.90	1,684
22 Dec 21	56.90000 +0.50	56.90	55.30	55.80	2,126
21 Dec 21	56.40000 +1.40	56.70	54.50	54.50	4,306
20 Dec 21	55.00000 -0.90	55.80	53.60	55.00	10,360
17 Dec 21	55.90000 +0.50	55.90	54.30	55.70	11,309
16 Dec 21	55.40000 +0.70	57.00	55.00	56.50	5,601
15 Dec 21	54.70000 -1.10	56.40	54.40	56.40	4,310
14 Dec 21	55.80000 -2.60	59.00	55.80	58.20	11,646
13 Dec 21	58.40000 -1.60	60.60	58.10	60.60	4,153
10 Dec 21	60.00000 +0.60	60.60	58.80	58.90	5,346
09 Dec 21	59.40000 -1.10	60.30	58.50	60.00	2,537
08 Dec 21	60.50000 -1.00	61.40	59.90	60.90	3,239
07 Dec 21	61.50000 +3.40	61.50	57.70	57.70	6,596
06 Dec 21	58.10000 +1.00	58.10	56.30	57.00	3,878
03 Dec 21	57.10000 -0.80	58.80	57.00	58.40	4,967
02 Dec 21	57.90000 -2.10	59.40	57.20	59.40	2,741
01 Dec 21	60.00000 +1.30	60.50	57.90	58.10	9,621
30 Nov 21	58.70000 +3.00	58.70	53.90	54.50	27,826
29 Nov 21	55.70000 +0.60	56.50	54.60	54.60	6,001
26 Nov 21	55.10000 -2.60	58.40	54.50	58.40	10,068
25 Nov 21	57.70000 +0.40	58.20	57.20	57.80	2,891
24 Nov 21	57.30000 -0.10	58.30	56.00	56.80	7,730
23 Nov 21	57.40000 -0.80	58.70	57.00	57.50	4,273
22 Nov 21	58.20000 -0.80	58.80	57.40	58.40	4,084
19 Nov 21	59.00000 +0.10	59.20	56.90	58.40	4,596
18 Nov 21	58.90000 -0.30	59.20	57.00	58.60	11,068
17 Nov 21	59.20000 -3.60	62.30	59.10	62.30	5,328
16 Nov 21	62.80000 +0.90	63.10	61.60	61.60	5,927
15 Nov 21	61.90000 +0.50	62.00	60.80	61.50	1,693
12 Nov 21	61.40000 +0.30	61.70	60.40	60.70	4,817
11 Nov 21	61.10000 -1.10	62.00	60.50	61.60	4,368
10 Nov 21	62.20000 +0.20	63.70	61.90	62.60	4,959
09 Nov 21	62.00000 -1.00	63.10	61.90	63.10	4,030
08 Nov 21	63.00000 +3.00	63.20	59.50	59.50	10,875
05 Nov 21	60.00000 -0.80	61.00	59.50	60.30	5,278
04 Nov 21	60.80000 +1.70	61.00	59.10	59.30	5,649
03 Nov 21	59.10000 +0.60	59.40	58.30	58.30	6,451
02 Nov 21	58.50000 +0.80	58.50	56.50	58.00	5,757
01 Nov 21	57.70000 +1.20	58.20	56.50	57.50	4,361
29 Oct 21	56.50000 +1.80	56.80	54.40	55.30	5,460
28 Oct 21	54.70000 -1.00	56.00	54.30	55.20	4,412
27 Oct 21	55.70000 -0.60	56.90	55.60	56.20	4,682
26 Oct 21	56.30000 +1.90	58.00	53.10	54.90	9,655
25 Oct 21	54.40000 -1.30	55.70	53.60	55.70	2,944
22 Oct 21	55.70000 +2.50	55.70	53.50	53.50	4,832
21 Oct 21	53.20000 -0.80	54.10	53.10	53.90	3,011
20 Oct 21	54.00000 -0.80	55.40	53.30	55.40	3,176
19 Oct 21	54.80000 -0.30	55.70	54.70	55.70	2,095
18 Oct 21	55.10000 -0.80	55.70	53.90	55.30	9,549
15 Oct 21	55.90000 +1.50	56.50	54.40	54.70	7,164
14 Oct 21	54.40000 +0.40	54.40	53.30	53.40	5,212
13 Oct 21	54.00000 +1.30	54.30	52.20	52.70	8,661
12 Oct 21	52.70000 -0.30	53.10	51.10	52.00	5,758
11 Oct 21	53.00000 +0.50	53.20	51.60	51.60	5,250
08 Oct 21	52.50000 -0.10	53.10	52.10	53.10	6,098
07 Oct 21	52.60000 +3.85	52.60	49.20	49.25	15,463
06 Oct 21	48.75000 -1.45	49.65	48.20	49.65	7,961
05 Oct 21	50.20000 +0.65	50.20	48.50	50.10	4,094
04 Oct 21	49.55000 -0.55	50.20	49.05	50.20	3,188
01 Oct 21	50.10000 -0.20	50.20	49.00	49.20	9,012
30 Sep 21	50.30000 -1.40	51.60	50.10	51.30	5,373
29 Sep 21	51.70000 +0.00	51.90	51.10	51.90	2,540
28 Sep 21	51.70000 +0.40	52.40	50.60	50.60	7,785
27 Sep 21	51.30000 -1.90	52.60	51.10	52.60	2,000
24 Sep 21	53.20000 +1.20	53.30	51.50	52.00	8,325
23 Sep 21	52.00000 -0.70	53.20	51.30	53.20	3,592
22 Sep 21	52.70000 +3.20	52.70	49.85	50.00	8,024
21 Sep 21	49.50000 +0.50	51.10	48.55	48.55	9,393
20 Sep 21	49.00000 -0.50	49.95	47.85	48.80	4,868
17 Sep 21	49.50000 -0.30	49.85	49.45	49.50	2,446
16 Sep 21	49.80000 +0.55	49.80	48.80	48.85	4,358
15 Sep 21	49.25000 +1.00	49.25	48.35	48.75	1,287
14 Sep 21	48.25000 -1.20	49.55	48.25	48.90	1,356
13 Sep 21	49.45000 +1.00	49.70	48.80	49.70	748
10 Sep 21	48.45000 -1.85	49.75	48.45	49.75	811
09 Sep 21	50.30000 +2.10	50.30	47.90	47.90	3,183
08 Sep 21	48.20000 -2.30	50.70	48.20	50.50	4,728
07 Sep 21	50.50000 +0.00	51.10	50.50	50.60	1,240
06 Sep 21	50.50000 -0.20	51.40	50.50	50.60	2,144
03 Sep 21	50.70000 +0.95	51.40	49.80	49.80	5,283
02 Sep 21	49.75000 +0.30	49.95	49.25	49.95	1,734
01 Sep 21	49.45000 +1.20	49.45	48.50	48.75	5,232
31 Aug 21	48.25000 -1.05	49.80	48.25	49.05	2,328
30 Aug 21	49.30000 +0.55	49.85	48.20	48.20	2,638
27 Aug 21	48.75000 -0.80	50.70	48.10	50.00	10,055
26 Aug 21	49.55000 -0.45	50.50	48.80	49.85	1,877
25 Aug 21	50.00000 +0.35	50.90	49.65	49.65	2,836
24 Aug 21	49.65000 -0.25	51.60	49.35	50.10	3,199
23 Aug 21	49.90000 +1.65	50.20	48.10	48.55	7,236
20 Aug 21	48.25000 -0.85	49.60	48.20	49.60	1,651
19 Aug 21	49.10000 -1.70	50.40	48.60	50.30	6,235
18 Aug 21	50.80000 +1.15	50.80	48.95	49.50	6,236
17 Aug 21	49.65000 -0.35	50.40	48.95	50.20	8,450
16 Aug 21	50.00000 +0.00	50.80	48.90	50.10	8,247
13 Aug 21	50.00000 -0.50	50.40	49.40	49.95	3,921
12 Aug 21	50.50000 -0.90	51.40	49.90	51.30	3,490
11 Aug 21	51.40000 +0.30	52.20	49.40	51.60	13,449
10 Aug 21	51.10000 -0.50	52.80	50.30	51.20	5,583
09 Aug 21	51.60000 +1.00	52.40	49.85	50.00	9,405
06 Aug 21	50.60000 +0.60	51.00	49.95	50.50	1,521
05 Aug 21	50.00000 -1.50	52.00	50.00	52.00	3,111
04 Aug 21	51.50000 +0.90	51.90	51.00	51.10	4,027
03 Aug 21	50.60000 -0.20	51.40	50.10	50.50	7,521
02 Aug 21	50.80000 +0.95	52.30	50.30	50.40	8,605
30 Jul 21	49.85000 -1.85	51.60	49.75	51.20	4,583
29 Jul 21	51.70000 +2.40	51.90	49.80	49.80	13,908
28 Jul 21	49.30000 +0.40	50.00	48.45	48.45	5,940
27 Jul 21	48.90000 -0.70	50.10	48.30	49.00	5,339
26 Jul 21	49.60000 +0.40	50.30	47.45	48.70	8,488
23 Jul 21	49.20000 +2.00	50.00	47.50	47.50	7,629
22 Jul 21	47.20000 -1.85	50.40	47.05	49.00	15,294
21 Jul 21	49.05000 +2.05	49.65	46.50	47.35	28,946
20 Jul 21	47.00000 -0.15	48.40	46.20	47.60	22,211
19 Jul 21	47.15000 -2.35	49.70	46.80	49.60	30,383
16 Jul 21	49.50000 -6.30	55.80	49.50	55.00	47,269
15 Jul 21	55.80000 -1.40	57.40	55.30	56.70	11,658
14 Jul 21	57.20000 -1.90	58.70	56.80	58.50	2,754
13 Jul 21	59.10000 +1.60	59.10	57.00	57.00	4,658
12 Jul 21	57.50000 -0.60	58.70	57.30	58.70	1,846
09 Jul 21	58.10000 +2.50	58.90	55.80	56.20	6,018
08 Jul 21	55.60000 -2.30	58.00	54.90	58.00	4,788
07 Jul 21	57.90000 +0.30	58.90	56.10	57.10	4,711
06 Jul 21	57.60000 -0.40	59.50	57.00	58.00	9,122
05 Jul 21	58.00000 -0.10	59.00	58.00	58.30	3,203
02 Jul 21	58.10000 +1.40	58.10	55.70	56.70	5,934
01 Jul 21	56.70000 +0.30	58.50	56.10	57.00	7,924
30 Jun 21	56.40000 +0.40	57.70	55.50	56.60	7,273
29 Jun 21	56.00000 +1.00	56.60	55.20	55.30	15,422
28 Jun 21	55.00000 -2.40	57.80	55.00	57.80	6,145
25 Jun 21	57.40000 -0.20	58.70	57.40	58.20	1,915
24 Jun 21	57.60000 -4.20	61.90	56.80	61.90	7,984
23 Jun 21	61.80000 +3.70	63.20	58.30	59.20	9,430
22 Jun 21	58.10000 +2.70	58.40	55.30	55.70	4,146
21 Jun 21	55.40000 -0.90	56.80	55.10	56.80	8,070
18 Jun 21	56.30000 +0.50	56.60	55.80	55.90	6,119
17 Jun 21	55.80000 -1.20	57.70	55.00	57.60	5,151
16 Jun 21	57.00000 -0.60	58.00	56.30	58.00	4,832
15 Jun 21	57.60000 -0.10	58.50	56.60	58.30	4,727
14 Jun 21	57.70000 -1.20	60.20	57.70	59.10	7,527
11 Jun 21	58.90000 +2.10	60.60	57.20	57.20	13,116
10 Jun 21	56.80000 +1.70	56.80	55.00	55.10	7,311
09 Jun 21	55.10000 -0.90	55.60	54.90	55.30	1,413
08 Jun 21	56.00000 +0.00	57.30	55.30	55.40	8,466
07 Jun 21	56.00000 +1.00	56.60	54.60	54.60	2,134
04 Jun 21	55.00000 -0.50	56.40	54.90	55.20	5,568
03 Jun 21	55.50000 +0.70	56.50	54.40	54.40	8,393
02 Jun 21	54.80000 +0.70	55.60	53.60	54.20	5,676
01 Jun 21	54.10000 +1.10	54.20	53.00	53.00	3,372
31 May 21	53.00000 +0.10	53.30	52.50	52.60	1,294
28 May 21	52.90000 +0.50	53.50	51.60	52.00	6,719
27 May 21	52.40000 -0.30	54.00	52.00	53.10	12,158
26 May 21	52.70000 -1.30	54.00	51.70	53.50	6,760
25 May 21	54.00000 +0.20	54.90	53.40	53.70	4,618
21 May 21	53.80000 +0.10	53.80	52.40	53.10	4,344
20 May 21	53.70000 +2.00	54.20	52.30	52.30	6,237
19 May 21	51.70000 -1.00	52.80	50.90	51.70	7,564
18 May 21	52.70000 +0.20	53.40	52.20	52.80	4,310
17 May 21	52.50000 +2.00	53.00	50.30	51.50	12,491
14 May 21	50.50000 +1.75	50.50	48.15	48.50	6,387
13 May 21	48.75000 -0.40	48.75	48.10	48.10	1,170
12 May 21	49.15000 +0.80	49.15	47.95	48.80	3,342
11 May 21	48.35000 +0.20	48.85	47.15	48.45	5,744
10 May 21	48.15000 +1.00	48.65	47.05	47.05	3,734
07 May 21	47.15000 +0.10	49.00	45.45	47.00	14,305
06 May 21	47.05000 +0.15	47.15	46.70	46.75	1,613
05 May 21	46.90000 +1.80	47.45	45.10	45.10	4,262
04 May 21	45.10000 -1.35	47.05	45.10	46.20	5,019
03 May 21	46.45000 +0.40	47.50	44.75	46.50	5,430
30 Apr 21	46.05000 +1.25	46.05	44.35	44.35	5,497
29 Apr 21	44.80000 -1.50	46.40	44.80	46.40	3,443
28 Apr 21	46.30000 +0.80	46.40	45.50	45.50	1,743
27 Apr 21	45.50000 -0.30	46.10	45.20	45.65	4,142
26 Apr 21	45.80000 +1.40	45.95	44.80	44.80	2,110
23 Apr 21	44.40000 -2.05	46.60	44.40	46.30	4,971
22 Apr 21	46.45000 +1.30	46.80	45.80	45.80	1,476
21 Apr 21	45.15000 -0.40	45.80	44.75	45.10	5,740
20 Apr 21	45.55000 -1.15	47.15	44.75	47.15	11,509
19 Apr 21	46.70000 +0.00	47.15	45.80	47.15	5,114
16 Apr 21	46.70000 +0.25	47.40	45.85	46.00	5,111
15 Apr 21	46.45000 -0.30	47.50	46.45	47.20	4,066
14 Apr 21	46.75000 -1.35	48.60	46.00	48.60	4,096
13 Apr 21	48.10000 +1.10	49.30	45.70	46.55	4,662
12 Apr 21	47.00000 -0.95	48.50	46.50	48.50	3,118
09 Apr 21	47.95000 +0.05	48.55	47.35	47.85	4,268
08 Apr 21	47.90000 -0.45	48.60	47.10	47.90	6,008
07 Apr 21	48.35000 -1.10	49.10	47.65	49.00	4,118
06 Apr 21	49.45000 -0.55	50.30	48.05	49.50	14,099
01 Apr 21	50.00000 +3.50	50.00	46.30	47.00	8,032
31 Mar 21	46.50000 +0.05	47.60	45.70	45.80	8,670
30 Mar 21	46.45000 -0.05	46.90	45.35	46.05	3,739
29 Mar 21	46.50000 -0.90	47.45	45.80	46.85	3,358
26 Mar 21	47.40000 +3.30	47.90	45.05	45.05	8,463
25 Mar 21	44.10000 -3.25	46.85	43.00	46.85	9,351
24 Mar 21	47.35000 +0.20	47.55	45.60	46.65	5,195
23 Mar 21	47.15000 -1.35	49.00	46.80	49.00	4,191
22 Mar 21	48.50000 -0.90	49.30	48.30	49.00	4,135
19 Mar 21	49.40000 -0.90	49.50	48.25	49.15	5,662
18 Mar 21	50.30000 +0.35	50.40	49.45	49.45	1,918
17 Mar 21	49.95000 +0.95	50.50	48.65	49.55	5,004
16 Mar 21	49.00000 -0.55	49.10	48.00	49.05	3,925
15 Mar 21	49.55000 +0.15	50.10	48.90	49.00	3,786
12 Mar 21	49.40000 +0.20	49.50	47.85	48.80	2,464
11 Mar 21	49.20000 +0.95	49.80	48.30	48.30	4,569
10 Mar 21	48.25000 +0.95	48.85	46.80	46.80	4,154
09 Mar 21	47.30000 -0.70	48.40	47.20	47.50	8,523
08 Mar 21	48.00000 +1.55	48.85	45.90	47.05	9,989
05 Mar 21	46.45000 +1.00	47.60	44.45	45.70	10,289
04 Mar 21	45.45000 -1.25	46.70	44.40	46.55	6,609
03 Mar 21	46.70000 +1.25	47.60	45.00	45.00	5,074
02 Mar 21	45.45000 -0.40	46.70	45.30	45.35	4,317
01 Mar 21	45.85000 +0.75	46.95	45.20	46.35	4,482
26 Feb 21	45.10000 -1.00	46.60	44.15	45.65	8,219
25 Feb 21	46.10000 +0.70	47.70	46.05	46.50	6,531
24 Feb 21	45.40000 -0.70	47.20	44.80	46.60	12,635
23 Feb 21	46.10000 -2.90	49.50	44.35	49.50	11,345
22 Feb 21	49.00000 -1.40	50.60	48.00	49.40	7,654
19 Feb 21	50.40000 +3.60	50.50	47.20	47.20	11,011
18 Feb 21	46.80000 -2.90	50.00	46.55	50.00	13,972
17 Feb 21	49.70000 -1.30	50.80	49.40	50.50	3,924
16 Feb 21	51.00000 -0.30	51.60	50.10	50.90	4,378
15 Feb 21	51.30000 -0.30	52.70	50.60	51.00	7,156
12 Feb 21	51.60000 -1.50	53.60	51.30	53.60	4,636
11 Feb 21	53.10000 +0.50	53.10	51.90	52.00	6,133
10 Feb 21	52.60000 -2.20	55.20	51.70	54.20	10,426
09 Feb 21	54.80000 +0.30	55.40	53.10	53.90	12,755
08 Feb 21	54.50000 +2.60	54.50	52.30	52.50	13,460
05 Feb 21	51.90000 +0.50	54.10	51.60	52.80	12,079
04 Feb 21	51.40000 -1.30	53.90	51.10	53.00	9,163
03 Feb 21	52.70000 -1.60	54.00	50.80	54.00	17,681
02 Feb 21	54.30000 +5.00	54.30	48.60	49.25	35,953
01 Feb 21	49.30000 +6.05	49.90	44.10	44.10	33,079
29 Jan 21	43.25000 -0.30	44.00	42.50	44.00	2,909
28 Jan 21	43.55000 +0.30	44.00	42.15	43.75	3,696
27 Jan 21	43.25000 -0.60	44.75	42.90	44.35	8,354
26 Jan 21	43.85000 +1.50	44.60	41.80	42.00	9,215
25 Jan 21	42.35000 -1.45	44.60	41.95	43.50	11,050
22 Jan 21	43.80000 -0.35	44.80	42.95	43.70	10,822
21 Jan 21	44.15000 -0.70	45.45	44.15	44.35	8,095
20 Jan 21	44.85000 +2.20	44.95	43.05	43.30	5,500
19 Jan 21	42.65000 +0.80	43.85	42.20	42.25	7,176
18 Jan 21	41.85000 -0.90	43.00	41.80	43.00	3,382
15 Jan 21	42.75000 -2.15	45.30	41.60	45.30	11,329
14 Jan 21	44.90000 +0.55	46.40	44.65	44.65	7,638
13 Jan 21	44.35000 -0.70	45.75	44.25	44.95	8,667
12 Jan 21	45.05000 +1.15	45.50	44.60	44.60	10,913
11 Jan 21	43.90000 +2.45	44.25	41.00	41.85	12,345
08 Jan 21	41.45000 -1.45	43.50	41.45	43.10	6,626
07 Jan 21	42.90000 +1.40	44.10	41.60	42.35	7,259
06 Jan 21	41.50000 +0.85	42.25	40.70	41.00	3,625
05 Jan 21	40.65000 +1.25	41.30	39.70	39.85	10,552
04 Jan 21	39.40000 -0.20	40.05	39.15	39.15	5,106
30 Dec 20	39.60000 +1.30	39.60	37.60	38.35	8,361
29 Dec 20	38.30000 -0.90	39.50	38.30	39.20	4,106
28 Dec 20	39.20000 -1.20	40.40	38.70	40.40	4,268
23 Dec 20	40.40000 +0.60	40.40	39.00	39.40	3,321
22 Dec 20	39.80000 -0.40	40.50	39.45	40.50	2,816
21 Dec 20	40.20000 +0.70	40.30	38.45	39.00	9,599
18 Dec 20	39.50000 +0.65	40.30	38.80	39.00	4,433
17 Dec 20	38.85000 -1.05	40.40	38.50	40.40	7,674
16 Dec 20	39.90000 +1.65	39.95	37.75	37.85	18,322
15 Dec 20	38.25000 +0.70	38.25	37.00	37.20	33,448
14 Dec 20	37.55000 -1.00	38.60	37.35	37.90	10,306
11 Dec 20	38.55000 +0.35	38.80	37.85	38.25	11,372
10 Dec 20	38.20000 -1.80	39.65	37.95	39.65	8,291
09 Dec 20	40.00000 -0.45	41.50	39.75	41.15	7,214
08 Dec 20	40.45000 -0.20	41.50	40.20	40.20	2,537
07 Dec 20	40.65000 -0.30	41.00	40.00	41.00	7,153
04 Dec 20	40.95000 +2.65	41.45	38.45	38.45	16,732
03 Dec 20	38.30000 +1.00	38.85	37.50	37.50	4,771
02 Dec 20	37.30000 -0.80	39.00	36.90	38.55	15,592
01 Dec 20	38.10000 +0.15	38.55	37.80	38.35	4,751
30 Nov 20	37.95000 +1.10	38.35	36.60	37.00	10,089
27 Nov 20	36.85000 +0.25	37.45	36.55	36.60	4,605
26 Nov 20	36.60000 -2.15	38.65	36.60	38.65	9,729
25 Nov 20	38.75000 +1.55	39.15	36.65	36.80	15,768
24 Nov 20	37.20000 +1.70	37.30	35.15	35.15	13,463
23 Nov 20	35.50000 +1.35	35.50	33.75	33.75	4,403
20 Nov 20	34.15000 +0.05	34.45	33.80	34.45	6,323
19 Nov 20	34.10000 -1.00	35.00	33.75	35.00	9,168
18 Nov 20	35.10000 +0.80	35.95	33.75	34.65	12,505
17 Nov 20	34.30000 -0.15	35.40	34.05	34.95	6,447
16 Nov 20	34.45000 +1.95	34.90	33.10	33.10	21,504
13 Nov 20	32.50000 +0.55	32.90	31.75	31.75	13,951
12 Nov 20	31.95000 +0.55	32.45	30.60	31.70	13,593
11 Nov 20	31.40000 +0.60	32.20	29.10	30.60	47,974
10 Nov 20	30.80000 +0.30	31.05	30.20	30.20	11,027
09 Nov 20	30.50000 +0.60	31.70	30.00	30.25	10,256
06 Nov 20	29.90000 -0.10	30.30	29.70	30.30	1,785
05 Nov 20	30.00000 -0.10	30.50	29.65	30.40	2,714
04 Nov 20	30.10000 -0.65	30.30	29.55	30.00	4,467
03 Nov 20	30.75000 +1.10	30.85	29.90	29.90	4,600
02 Nov 20	29.65000 +0.20	29.85	29.05	29.85	2,180
30 Oct 20	29.45000 +0.60	29.50	28.80	29.20	3,421
29 Oct 20	28.85000 -1.00	30.10	28.80	29.60	6,124
28 Oct 20	29.85000 -0.65	30.55	29.40	30.55	14,919
27 Oct 20	30.50000 -0.85	31.15	30.50	31.05	3,946
26 Oct 20	31.35000 -0.15	31.90	31.35	31.90	3,675
23 Oct 20	31.50000 +1.00	32.50	30.50	30.50	7,434
22 Oct 20	30.50000 -0.55	31.15	30.10	31.15	12,809
21 Oct 20	31.05000 -0.45	31.60	31.05	31.60	5,215
20 Oct 20	31.50000 -0.25	31.90	31.50	31.65	3,167
19 Oct 20	31.75000 -1.45	33.50	31.75	33.50	4,232
16 Oct 20	33.20000 +1.25	33.60	32.10	32.30	7,721
15 Oct 20	31.95000 -2.25	34.15	31.90	34.10	6,599
14 Oct 20	34.20000 -0.10	34.50	34.20	34.50	888
13 Oct 20	34.30000 -0.75	35.05	34.30	35.00	1,310
12 Oct 20	35.05000 -0.10	35.75	34.45	35.15	5,195
09 Oct 20	35.15000 -0.60	36.00	35.15	35.25	5,837
08 Oct 20	35.75000 +2.15	36.00	33.50	33.55	6,927
07 Oct 20	33.60000 -0.20	34.00	33.35	33.35	2,383
06 Oct 20	33.80000 +1.05	33.80	32.30	32.30	3,627
05 Oct 20	32.75000 -0.25	33.10	32.35	33.10	2,131
02 Oct 20	33.00000 +0.45	33.20	32.20	32.65	3,197
01 Oct 20	32.55000 +0.25	32.90	32.55	32.60	827
30 Sep 20	32.30000 +0.80	32.30	31.50	31.50	1,288
29 Sep 20	31.50000 -0.35	32.10	31.50	31.95	3,087
28 Sep 20	31.85000 +0.30	31.85	31.50	31.55	4,162
25 Sep 20	31.55000 -0.25	31.75	31.50	31.50	1,949
24 Sep 20	31.80000 +0.10	31.80	31.50	31.50	5,241
23 Sep 20	31.70000 +0.20	32.10	31.50	31.85	6,378
22 Sep 20	31.50000 -0.30	32.10	31.50	32.10	2,936
21 Sep 20	31.80000 +0.30	32.35	31.50	31.60	4,933
18 Sep 20	31.50000 -1.75	33.45	30.20	33.45	28,761
17 Sep 20	33.25000 -0.50	33.60	32.35	33.50	5,231
16 Sep 20	33.75000 -0.70	34.00	33.65	34.00	1,252
15 Sep 20	34.45000 +0.05	35.35	34.30	35.35	1,340
14 Sep 20	34.40000 -0.20	35.05	34.25	34.80	1,103
11 Sep 20	34.60000 -0.45	34.60	34.35	34.45	2,577
10 Sep 20	35.05000 +0.25	35.15	34.35	34.80	6,045
09 Sep 20	34.80000 -0.15	35.35	34.80	35.35	1,925
08 Sep 20	34.95000 +0.50	35.05	34.55	34.65	1,387
07 Sep 20	34.45000 +0.90	34.65	34.15	34.35	1,036
04 Sep 20	33.55000 -1.55	34.95	33.55	34.95	4,639
03 Sep 20	35.10000 +0.35	35.10	34.20	34.40	4,549
02 Sep 20	34.75000 +0.90	34.75	33.95	34.00	7,734
01 Sep 20	33.85000 -0.35	34.40	32.80	34.40	4,185
31 Aug 20	34.20000 +1.40	34.40	32.40	32.40	6,875
28 Aug 20	32.80000 -0.95	33.40	32.45	33.40	3,253
27 Aug 20	33.75000 +0.35	34.10	33.00	33.05	2,664
26 Aug 20	33.40000 +0.10	34.15	32.85	33.50	5,208
25 Aug 20	33.30000 -0.30	34.35	32.95	33.35	5,361
24 Aug 20	33.60000 +1.35	33.60	32.00	32.00	3,907
21 Aug 20	32.25000 -1.20	33.25	32.00	33.10	3,822
20 Aug 20	33.45000 -0.20	33.45	32.95	33.40	1,998
19 Aug 20	33.65000 +0.00	34.00	33.30	34.00	3,065
18 Aug 20	33.65000 +0.55	34.05	32.75	33.10	4,420
17 Aug 20	33.10000 -0.75	33.75	33.10	33.45	1,901
14 Aug 20	33.85000 -0.10	34.15	33.15	34.15	1,701
13 Aug 20	33.95000 -0.25	34.25	33.55	33.55	2,145
12 Aug 20	34.20000 +0.00	34.95	33.20	33.60	10,690
11 Aug 20	34.20000 +1.20	34.50	32.90	32.90	15,328
10 Aug 20	33.00000 -0.60	33.95	32.70	33.95	5,314
07 Aug 20	33.60000 +0.10	33.60	32.15	33.15	5,581
06 Aug 20	33.50000 +0.55	34.00	31.65	34.00	13,600
05 Aug 20	32.95000 +0.70	32.95	31.85	31.90	6,691
04 Aug 20	32.25000 +0.00	33.70	32.10	32.10	7,816
03 Aug 20	32.25000 +0.85	32.90	31.50	32.10	9,157
31 Jul 20	31.40000 +0.00	31.70	31.00	31.00	5,446
30 Jul 20	31.40000 +0.75	31.40	30.15	30.60	8,222
29 Jul 20	30.65000 -1.75	32.45	30.65	32.10	11,673
28 Jul 20	32.40000 -0.50	33.15	32.35	33.15	5,781
27 Jul 20	32.90000 -0.30	33.15	32.20	32.85	4,576
24 Jul 20	33.20000 -0.50	33.50	32.95	33.40	4,586
23 Jul 20	33.70000 +0.75	34.00	32.90	33.30	6,835
22 Jul 20	32.95000 -0.70	33.60	32.70	33.55	3,629
21 Jul 20	33.65000 +1.20	34.00	32.20	32.45	11,221
20 Jul 20	32.45000 -0.20	33.05	32.30	33.00	4,310
17 Jul 20	32.65000 -0.10	33.15	32.55	33.10	7,648
16 Jul 20	32.75000 -0.40	33.40	32.40	33.25	5,316
15 Jul 20	33.15000 +0.25	33.50	32.55	33.00	16,888
14 Jul 20	32.90000 -1.10	33.85	32.40	33.85	4,302
13 Jul 20	34.00000 +0.15	34.05	33.45	33.65	10,308
10 Jul 20	33.85000 +0.85	33.85	32.65	33.35	4,803
09 Jul 20	33.00000 -0.10	33.50	32.20	33.00	22,926
08 Jul 20	33.10000 -1.20	34.50	33.05	34.10	6,767
07 Jul 20	34.30000 -0.55	34.55	34.00	34.50	17,761
06 Jul 20	34.85000 -0.05	36.40	34.70	35.80	12,942
03 Jul 20	34.90000 +0.15	35.15	34.05	35.10	8,153
02 Jul 20	34.75000 -0.15	35.80	34.30	35.65	7,970
01 Jul 20	34.90000 -0.20	36.95	34.90	35.25	3,424
30 Jun 20	35.10000 -0.25	36.20	34.30	36.05	5,094
29 Jun 20	35.35000 +1.05	36.00	34.20	34.70	8,028
26 Jun 20	34.30000 -1.60	35.95	34.25	35.65	7,405
25 Jun 20	35.90000 +0.70	35.95	35.00	35.25	8,613
24 Jun 20	35.20000 +0.00	35.75	35.00	35.75	19,337
23 Jun 20	35.20000 -0.35	36.85	35.00	35.95	7,241
22 Jun 20	35.55000 -0.10	36.15	35.00	36.15	22,694
19 Jun 20	35.65000 -0.85	36.35	35.30	36.25	6,951
18 Jun 20	36.50000 -0.40	37.25	35.75	37.25	5,294
17 Jun 20	36.90000 +0.25	37.80	36.30	36.30	8,075
16 Jun 20	36.65000 +0.90	37.90	35.55	36.95	13,402
15 Jun 20	35.75000 -1.40	36.30	35.50	35.60	9,946
12 Jun 20	37.15000 +0.25	37.85	35.75	36.30	18,991
11 Jun 20	36.90000 -2.20	40.65	36.90	40.65	11,916
10 Jun 20	39.10000 -0.95	41.05	38.95	40.20	6,206
09 Jun 20	40.05000 -0.10	41.50	38.30	41.50	15,391
08 Jun 20	40.15000 +0.35	41.75	38.85	39.40	15,432
05 Jun 20	39.80000 +1.70	40.20	38.00	38.00	17,088
04 Jun 20	38.10000 +0.20	39.85	37.30	38.25	21,985
03 Jun 20	37.90000 +2.05	38.25	35.95	36.20	10,026
02 Jun 20	35.85000 +0.10	38.20	35.55	36.00	16,280
29 May 20	35.75000 -0.80	36.00	34.80	35.45	10,777
28 May 20	36.55000 +0.25	37.80	35.90	35.90	16,850
27 May 20	36.30000 +0.50	37.35	35.15	35.35	20,285
26 May 20	35.80000 -0.10	36.90	35.55	35.55	7,258
25 May 20	35.90000 +0.05	37.40	35.90	37.35	12,077
22 May 20	35.85000 -0.45	36.65	35.50	36.20	3,129
21 May 20	36.30000 +1.90	36.70	34.20	34.20	7,525
20 May 20	34.40000 +0.00	35.40	33.55	34.40	10,328
19 May 20	34.40000 +0.25	35.35	34.00	34.00	12,087
18 May 20	34.15000 +1.70	34.30	31.70	31.70	9,628
15 May 20	32.45000 -0.10	33.55	32.25	32.35	4,011
14 May 20	32.55000 -1.05	33.35	31.20	33.35	15,257
13 May 20	33.60000 -0.20	33.90	33.30	33.90	24,160
12 May 20	33.80000 -0.90	35.75	33.80	34.55	6,265
11 May 20	34.70000 -0.50	35.10	33.80	35.00	5,583
08 May 20	35.20000 +0.05	35.90	35.00	35.15	2,426
07 May 20	35.15000 +0.15	35.55	34.95	35.25	6,382
06 May 20	35.00000 -0.40	35.55	34.45	35.50	6,835
05 May 20	35.40000 +0.25	36.90	35.15	35.70	6,073
04 May 20	35.15000 +0.00	35.55	33.60	34.10	7,962
30 Apr 20	35.15000 -2.20	37.50	35.00	37.05	11,716
29 Apr 20	37.35000 +1.15	37.70	35.90	36.45	12,745
28 Apr 20	36.20000 +2.00	36.20	34.35	34.35	18,856
27 Apr 20	34.20000 -0.60	35.15	33.65	34.40	11,705
24 Apr 20	34.80000 -2.00	36.20	34.05	35.80	11,722
23 Apr 20	36.80000 +2.90	36.80	33.40	33.95	46,084
22 Apr 20	33.90000 +0.50	33.90	33.10	33.45	12,066
21 Apr 20	33.40000 -0.70	34.45	33.25	34.45	12,371
20 Apr 20	34.10000 -0.25	34.90	34.05	34.55	7,452
17 Apr 20	34.35000 +0.20	34.90	33.45	33.45	14,770
16 Apr 20	34.15000 +0.50	35.00	32.95	34.55	19,818
15 Apr 20	33.65000 -1.20	34.50	33.10	33.75	13,112
14 Apr 20	34.85000 -1.15	36.00	34.20	35.85	7,595
09 Apr 20	36.00000 +2.10	36.65	34.00	34.00	15,947
08 Apr 20	33.90000 -0.10	35.60	33.10	35.60	7,980
07 Apr 20	34.00000 +2.45	34.35	32.00	32.00	36,503
06 Apr 20	31.55000 +1.55	32.65	31.20	32.65	11,595
03 Apr 20	30.00000 -1.10	31.65	30.00	31.25	9,155
02 Apr 20	31.10000 +0.55	31.70	29.90	30.75	8,693
01 Apr 20	30.55000 -0.90	32.20	30.20	32.20	12,007
31 Mar 20	31.45000 +1.40	31.70	30.30	30.30	10,461
30 Mar 20	30.05000 -1.45	31.50	29.80	31.25	21,640
27 Mar 20	31.50000 +0.60	32.00	30.10	32.00	13,447
26 Mar 20	30.90000 +0.90	31.00	29.85	30.95	31,806
25 Mar 20	30.00000 -0.55	32.50	29.40	31.85	26,262
24 Mar 20	30.55000 +5.30	31.10	27.40	27.50	41,009
23 Mar 20	25.25000 -0.35	26.35	25.00	26.35	18,633
20 Mar 20	25.60000 -1.85	29.70	25.60	28.45	24,090
19 Mar 20	27.45000 +0.85	27.85	25.95	27.35	11,495
18 Mar 20	26.60000 -1.20	28.45	26.25	27.15	18,678
17 Mar 20	27.80000 -0.50	29.50	25.95	29.50	12,351
16 Mar 20	28.30000 -2.05	28.60	25.70	28.60	32,866
13 Mar 20	30.35000 -0.25	32.40	29.80	31.30	23,862
12 Mar 20	30.60000 -5.50	34.60	30.60	34.60	28,897
11 Mar 20	36.10000 -1.40	37.65	35.65	37.65	40,811
10 Mar 20	37.50000 +0.55	39.50	36.90	37.10	17,133
09 Mar 20	36.95000 -3.35	39.00	36.95	38.60	24,935
06 Mar 20	40.30000 -1.70	41.10	39.60	41.00	19,636
05 Mar 20	42.00000 -1.60	43.75	41.15	43.60	14,135
04 Mar 20	43.60000 -0.25	44.10	42.90	44.10	15,043
03 Mar 20	43.85000 +1.80	45.15	42.10	42.10	19,335
02 Mar 20	42.05000 -0.40	43.65	41.45	42.25	31,377
28 Feb 20	42.45000 -1.75	43.45	41.80	41.80	22,878
27 Feb 20	44.20000 -0.05	45.05	43.00	43.00	20,369
26 Feb 20	44.25000 +0.20	45.10	42.50	44.00	15,533
25 Feb 20	44.05000 -1.90	46.85	43.85	46.50	12,435
24 Feb 20	45.95000 -2.00	47.65	45.10	47.65	19,602
21 Feb 20	47.95000 -2.15	49.80	47.90	49.70	9,195
20 Feb 20	50.10000 -1.90	50.70	49.10	50.10	8,861
19 Feb 20	52.00000 -0.10	52.70	51.60	52.50	19,145
18 Feb 20	52.10000 -0.20	52.80	51.70	52.70	11,465
17 Feb 20	52.30000 -0.10	53.90	51.80	52.40	15,087
14 Feb 20	52.40000 +0.20	52.70	51.80	52.70	30,497
13 Feb 20	52.20000 +0.10	53.30	50.60	52.10	16,865
12 Feb 20	52.10000 -0.80	52.80	51.80	52.70	20,459
11 Feb 20	52.90000 +0.50	53.60	52.70	52.90	6,872
10 Feb 20	52.40000 -0.40	53.30	52.00	53.30	3,370
07 Feb 20	52.80000 -0.20	52.80	51.10	52.70	5,702
06 Feb 20	53.00000 +0.10	53.30	51.90	53.30	5,035
05 Feb 20	52.90000 -1.80	55.80	52.60	54.30	4,910
04 Feb 20	54.70000 +1.00	55.20	53.70	53.70	2,168
03 Feb 20	53.70000 +1.50	53.70	51.50	51.60	9,055
31 Jan 20	52.20000 -0.50	53.30	51.60	52.30	9,395
30 Jan 20	52.70000 -1.60	54.80	52.40	54.80	4,905
29 Jan 20	54.30000 +1.80	54.30	51.80	52.20	9,443
28 Jan 20	52.50000 +0.60	52.70	49.75	52.30	9,736
27 Jan 20	51.90000 -2.10	53.70	51.10	53.70	15,664
24 Jan 20	54.00000 +0.80	54.00	52.70	52.90	4,349
23 Jan 20	53.20000 -1.00	54.00	52.50	53.70	2,250
22 Jan 20	54.20000 -0.40	54.30	53.20	54.20	3,770
21 Jan 20	54.60000 -0.30	54.80	53.10	54.50	4,431
20 Jan 20	54.90000 +1.30	55.20	52.70	53.30	5,779
17 Jan 20	53.60000 -0.40	54.00	53.10	53.70	6,151
16 Jan 20	54.00000 +0.00	54.70	53.60	54.70	5,865
15 Jan 20	54.00000 +0.00	54.20	53.30	53.60	5,000
14 Jan 20	54.00000 -0.40	54.40	53.60	54.40	8,389
13 Jan 20	54.40000 -0.40	54.90	53.80	54.40	2,233
10 Jan 20	54.80000 -0.20	55.00	52.30	54.60	8,892
09 Jan 20	55.00000 -0.10	55.00	54.40	54.70	4,929
08 Jan 20	55.10000 -0.50	56.00	54.70	55.70	3,256
07 Jan 20	55.60000 +1.00	56.00	54.30	54.30	5,167
06 Jan 20	54.60000 -1.40	55.60	53.50	55.60	8,367
03 Jan 20	56.00000 -0.80	57.10	55.40	57.10	4,371
02 Jan 20	56.80000 +0.50	56.90	56.10	56.30	3,792
30 Dec 19	56.30000 +1.30	57.00	54.70	54.90	3,651
27 Dec 19	55.00000 -0.20	55.50	54.60	55.00	3,713
23 Dec 19	55.20000 -0.20	55.70	54.50	55.30	4,146
20 Dec 19	55.40000 -0.50	55.90	54.40	55.70	9,108
19 Dec 19	55.90000 +0.30	56.30	55.10	56.00	5,678
18 Dec 19	55.60000 -0.20	56.30	54.60	56.30	6,562
17 Dec 19	55.80000 +0.60	56.50	53.90	55.70	12,889
16 Dec 19	55.20000 -0.20	56.30	54.60	55.80	17,836
13 Dec 19	55.40000 +1.40	55.80	52.20	54.00	15,904
12 Dec 19	54.00000 +1.20	54.00	52.10	52.40	7,159
11 Dec 19	52.80000 -0.90	53.20	52.40	53.20	8,080
10 Dec 19	53.70000 +0.00	53.70	51.70	53.30	7,139
09 Dec 19	53.70000 +0.70	54.20	52.70	52.70	8,289
06 Dec 19	53.00000 -0.20	53.30	52.30	52.90	5,127
05 Dec 19	53.20000 +0.60	53.20	52.30	52.30	4,033
04 Dec 19	52.60000 +0.70	52.60	51.30	51.30	6,199
03 Dec 19	51.90000 -0.80	52.80	51.00	52.40	9,812
02 Dec 19	52.70000 -0.30	53.70	52.30	53.40	4,905
29 Nov 19	53.00000 +0.30	53.50	52.30	52.40	4,058
28 Nov 19	52.70000 -0.30	53.50	52.40	52.80	4,028
27 Nov 19	53.00000 +0.10	53.70	52.60	53.40	3,541
26 Nov 19	52.90000 -0.40	53.80	52.70	53.80	14,782
25 Nov 19	53.30000 +0.60	53.80	52.90	53.20	6,336
22 Nov 19	52.70000 -0.40	53.70	52.20	52.70	11,049
21 Nov 19	53.10000 +0.20	53.60	52.00	53.00	7,123
20 Nov 19	52.90000 +0.50	52.90	51.60	52.90	11,700
19 Nov 19	52.40000 +0.50	52.60	51.80	52.30	4,387
18 Nov 19	51.90000 -0.40	52.70	51.50	52.00	9,733
15 Nov 19	52.30000 +0.80	52.30	50.80	51.20	6,049
14 Nov 19	51.50000 -0.40	52.30	50.30	52.30	8,203
13 Nov 19	51.90000 -0.20	52.80	49.85	52.70	15,724
12 Nov 19	52.10000 -1.30	54.10	51.80	54.10	17,169
11 Nov 19	53.40000 +3.20	53.90	50.10	50.20	26,411
08 Nov 19	50.20000 +0.55	50.40	49.00	49.00	12,852
07 Nov 19	49.65000 +0.35	50.20	49.10	49.80	12,909
06 Nov 19	49.30000 -1.00	51.10	48.65	50.80	20,120
05 Nov 19	50.30000 +3.35	51.30	47.35	47.55	25,419
04 Nov 19	46.95000 +1.45	47.70	45.95	45.95	13,179
01 Nov 19	45.50000 +0.75	45.50	44.30	45.30	9,149
31 Oct 19	44.75000 -0.40	45.55	44.40	45.55	8,829
30 Oct 19	45.15000 +0.20	45.35	44.00	45.35	7,245
29 Oct 19	44.95000 -0.25	45.45	44.40	45.05	6,511
28 Oct 19	45.20000 +2.65	46.00	43.10	43.10	18,165
25 Oct 19	42.55000 -0.45	43.30	41.65	42.80	5,471
24 Oct 19	43.00000 -0.95	44.35	42.55	43.65	8,199
23 Oct 19	43.95000 +0.20	43.95	43.05	43.25	4,320
22 Oct 19	43.75000 -0.50	44.70	43.50	44.60	9,146
21 Oct 19	44.25000 +1.25	44.30	42.80	43.00	11,929
18 Oct 19	43.00000 -0.20	44.05	42.20	43.45	11,839
17 Oct 19	43.20000 +1.70	43.90	41.40	41.80	19,988
16 Oct 19	41.50000 +0.30	42.05	40.75	41.30	14,845
15 Oct 19	41.20000 +0.30	42.00	40.65	40.65	7,833
14 Oct 19	40.90000 -0.15	41.65	40.90	41.35	9,936
11 Oct 19	41.05000 +0.00	41.95	41.00	41.40	11,245
10 Oct 19	41.05000 +0.15	41.25	40.60	40.60	2,782
09 Oct 19	40.90000 +0.40	41.25	40.35	40.75	4,779
08 Oct 19	40.50000 -0.50	41.25	39.60	41.25	12,313
07 Oct 19	41.00000 +0.10	41.15	40.40	40.95	7,155
04 Oct 19	40.90000 +0.10	41.10	39.90	40.95	9,211
02 Oct 19	40.80000 -0.05	41.00	40.25	41.00	8,877
01 Oct 19	40.85000 -0.50	41.50	40.75	41.15	9,816
30 Sep 19	41.35000 -0.50	41.80	41.25	41.60	23,007
27 Sep 19	41.85000 +0.65	42.20	41.05	41.40	4,843
26 Sep 19	41.20000 -1.10	42.80	40.80	42.60	13,935
25 Sep 19	42.30000 -0.70	42.80	41.45	42.70	7,695
24 Sep 19	43.00000 +0.35	43.25	42.40	42.60	7,133
23 Sep 19	42.65000 -1.45	43.80	42.15	43.70	14,758
20 Sep 19	44.10000 -0.10	44.50	43.75	44.50	14,626
19 Sep 19	44.20000 -0.05	44.70	43.85	44.70	18,712
18 Sep 19	44.25000 -0.90	45.00	44.10	44.95	15,326
17 Sep 19	45.15000 -0.35	45.80	44.60	45.80	4,863
16 Sep 19	45.50000 -0.40	45.90	45.00	45.75	8,515
13 Sep 19	45.90000 -0.25	46.65	45.85	45.90	14,513
12 Sep 19	46.15000 -0.45	46.60	45.20	46.60	23,596
11 Sep 19	46.60000 +1.20	46.60	45.40	45.65	31,153
10 Sep 19	45.40000 +0.25	46.00	44.50	45.30	18,905
09 Sep 19	45.15000 +0.15	45.25	44.10	44.55	18,988
06 Sep 19	45.00000 -0.50	46.00	44.70	45.55	9,756
05 Sep 19	45.50000 +1.00	45.80	43.45	44.80	20,688
04 Sep 19	44.50000 +0.05	44.80	43.80	44.80	10,840
03 Sep 19	44.45000 -0.30	45.10	43.45	45.10	7,344
02 Sep 19	44.75000 -0.45	45.90	44.25	45.90	4,772
30 Aug 19	45.20000 +0.70	45.75	44.70	45.15	9,340
29 Aug 19	44.50000 +0.25	45.00	43.35	44.00	10,637
28 Aug 19	44.25000 -0.75	45.30	42.90	44.75	19,629
27 Aug 19	45.00000 +0.00	45.55	43.80	44.50	14,528
26 Aug 19	45.00000 -1.45	45.80	44.65	45.80	9,607
23 Aug 19	46.45000 -1.25	47.65	45.30	47.65	30,156
22 Aug 19	47.70000 -2.40	49.45	47.00	49.10	54,709
21 Aug 19	50.10000 -6.70	57.10	48.90	56.20	28,320
20 Aug 19	56.80000 -1.60	58.90	56.20	58.90	2,686
19 Aug 19	58.40000 +0.10	59.00	57.60	57.60	2,734
16 Aug 19	58.30000 +1.10	58.30	55.60	57.80	4,243
15 Aug 19	57.20000 -1.10	57.70	55.10	57.70	7,536
14 Aug 19	58.30000 -1.10	60.00	56.20	60.00	9,430
13 Aug 19	59.40000 +1.60	59.70	56.80	58.00	6,120
12 Aug 19	57.80000 -1.60	58.90	57.10	58.90	2,580
09 Aug 19	59.40000 +0.10	59.40	57.40	59.10	1,805
08 Aug 19	59.30000 +0.30	60.00	59.00	59.50	2,509
07 Aug 19	59.00000 +1.30	59.30	57.80	57.80	1,822
06 Aug 19	57.70000 -1.20	58.80	57.50	58.40	2,826
05 Aug 19	58.90000 -1.00	59.60	57.60	59.60	8,055
02 Aug 19	59.90000 +0.00	60.80	59.50	60.50	4,892
01 Aug 19	59.90000 -0.80	60.50	59.60	59.70	1,900
31 Jul 19	60.70000 +0.10	61.50	59.70	61.50	5,457
30 Jul 19	60.60000 -1.80	62.20	59.70	62.20	4,662
29 Jul 19	62.40000 -0.10	62.90	62.30	62.50	956
26 Jul 19	62.50000 +0.30	63.70	62.50	62.90	2,554
25 Jul 19	62.20000 +0.80	62.90	61.10	62.10	12,629
24 Jul 19	61.40000 -0.60	62.10	61.40	61.40	4,712
23 Jul 19	62.00000 +0.60	62.50	61.10	62.00	9,097
22 Jul 19	61.40000 -0.20	61.80	61.10	61.80	1,878
19 Jul 19	61.60000 +0.70	61.60	60.70	60.80	1,875
18 Jul 19	60.90000 -0.70	61.20	60.60	61.10	4,932
17 Jul 19	61.60000 -0.30	61.90	60.50	61.90	3,611
16 Jul 19	61.90000 -1.50	63.90	61.20	62.90	5,552
15 Jul 19	63.40000 +1.00	64.00	61.70	62.50	18,101
12 Jul 19	62.40000 -0.30	62.90	61.30	61.90	8,018
11 Jul 19	62.70000 -0.50	63.70	61.40	63.70	2,717
10 Jul 19	63.20000 -0.50	64.30	62.30	64.30	12,070
09 Jul 19	63.70000 -0.20	65.00	61.30	63.40	6,559
08 Jul 19	63.90000 +0.50	66.00	63.00	63.00	6,410
05 Jul 19	63.40000 -0.10	64.30	63.40	63.70	3,462
04 Jul 19	63.50000 -1.10	65.40	62.90	65.40	3,830
03 Jul 19	64.60000 +1.00	66.90	62.80	63.00	8,129
02 Jul 19	63.60000 +0.00	64.20	62.50	63.80	5,575
01 Jul 19	63.60000 +1.10	65.70	61.90	63.80	7,699
28 Jun 19	62.50000 +1.20	63.00	60.30	61.70	5,273
27 Jun 19	61.30000 +0.70	62.10	60.30	60.30	1,626
26 Jun 19	60.60000 -0.40	61.50	60.60	61.00	1,696
25 Jun 19	61.00000 +0.20	61.80	60.20	60.80	5,258
24 Jun 19	60.80000 +0.20	60.80	60.20	60.80	2,151
21 Jun 19	60.60000 -0.20	60.80	60.00	60.80	4,282
20 Jun 19	60.80000 -0.50	61.90	60.40	61.90	3,565
19 Jun 19	61.30000 -1.10	64.00	60.90	62.00	6,831
18 Jun 19	62.40000 +0.00	63.30	60.50	61.80	6,287
17 Jun 19	62.40000 -0.60	63.80	61.70	63.10	3,737
14 Jun 19	63.00000 +0.50	64.40	62.30	63.20	3,039
13 Jun 19	62.50000 -0.90	64.40	61.80	63.90	4,392
12 Jun 19	63.40000 -0.70	64.50	62.00	63.90	3,632
11 Jun 19	64.10000 -0.20	66.90	64.00	64.20	6,100
07 Jun 19	64.30000 -0.10	66.60	62.70	64.80	4,827
06 Jun 19	64.40000 -2.10	67.00	63.80	65.90	4,944
05 Jun 19	66.50000 +0.80	66.70	64.90	65.50	3,362
04 Jun 19	65.70000 +2.60	65.70	61.80	62.60	5,025
03 Jun 19	63.10000 +0.10	63.10	61.10	62.70	4,510
31 May 19	63.00000 -0.30	63.50	62.20	63.50	3,558
30 May 19	63.30000 -0.30	63.90	62.70	63.70	1,895
29 May 19	63.60000 -0.40	64.00	63.00	63.90	5,624
28 May 19	64.00000 -0.70	64.70	62.80	64.30	12,163
27 May 19	64.70000 -1.00	66.20	64.70	65.80	1,225
24 May 19	65.70000 +1.30	65.70	64.00	64.00	4,718
23 May 19	64.40000 -2.00	66.50	63.70	66.50	4,260
22 May 19	66.40000 -1.30	67.40	63.70	67.20	7,518
21 May 19	67.70000 -1.60	69.90	67.70	69.90	1,878
20 May 19	69.30000 +0.30	70.50	68.40	69.60	1,581
17 May 19	69.00000 -0.30	69.50	68.10	68.80	2,046
16 May 19	69.30000 +0.60	69.70	68.80	68.80	2,515
15 May 19	68.70000 -0.20	69.20	65.20	69.20	8,423
14 May 19	68.90000 +0.00	69.20	67.50	68.80	4,649
13 May 19	68.90000 -1.70	71.20	67.90	71.20	3,366
10 May 19	70.60000 +1.10	71.20	69.50	70.00	4,209
09 May 19	69.50000 -0.50	70.50	68.60	69.60	7,090
08 May 19	70.00000 +0.20	70.30	69.30	69.80	1,852
07 May 19	69.80000 +0.00	70.40	68.80	70.10	3,356
06 May 19	69.80000 -0.70	71.20	68.70	69.00	4,314
03 May 19	70.50000 +0.30	71.20	70.00	70.50	2,677
02 May 19	70.20000 +0.70	71.20	69.30	69.90	3,764
30 Apr 19	69.50000 +0.80	69.90	68.00	68.00	2,788
29 Apr 19	68.70000 +0.70	69.00	67.10	67.70	2,618
26 Apr 19	68.00000 -0.50	69.00	67.50	69.00	1,909
25 Apr 19	68.50000 -1.30	70.00	68.50	69.70	3,460
24 Apr 19	69.80000 -2.00	71.80	69.60	71.40	4,814
23 Apr 19	71.80000 -1.20	72.90	70.80	72.40	4,871
18 Apr 19	73.00000 +0.20	73.50	72.00	73.50	3,603
17 Apr 19	72.80000 -0.20	73.80	72.80	73.40	2,976
16 Apr 19	73.00000 +1.50	73.30	71.00	71.10	4,472
15 Apr 19	71.50000 +1.10	73.10	70.50	70.50	10,717
12 Apr 19	70.40000 +0.70	71.10	69.60	69.80	3,015
11 Apr 19	69.70000 -0.30	70.60	69.70	70.00	1,035
10 Apr 19	70.00000 +1.20	71.40	69.40	71.40	4,878
09 Apr 19	68.80000 -0.50	69.90	68.50	68.90	5,412
08 Apr 19	69.30000 +0.90	71.40	68.90	70.30	7,748
05 Apr 19	68.40000 -1.20	70.40	67.90	69.10	7,474
04 Apr 19	69.60000 +4.40	69.60	65.30	65.30	13,660
03 Apr 19	65.20000 +1.10	65.30	64.00	64.30	5,646
02 Apr 19	64.10000 +0.40	64.40	63.60	64.20	634
01 Apr 19	63.70000 +0.55	64.30	62.70	62.70	5,768
29 Mar 19	63.15000 +1.35	63.25	61.50	62.00	14,190
28 Mar 19	61.80000 -1.40	62.80	59.40	62.75	29,694
27 Mar 19	63.20000 -0.60	64.20	62.35	64.05	9,865
26 Mar 19	63.80000 -0.15	64.40	63.40	63.95	13,374
25 Mar 19	63.95000 -1.70	65.80	62.80	65.80	24,413
22 Mar 19	65.65000 -1.30	67.30	65.20	67.05	11,257
21 Mar 19	66.95000 -1.45	68.45	66.85	68.05	3,007
20 Mar 19	68.40000 +0.05	69.00	68.20	68.85	3,402
19 Mar 19	68.35000 +0.00	69.65	68.35	69.05	7,287
18 Mar 19	68.35000 -0.80	69.95	68.35	69.55	11,189
15 Mar 19	69.15000 +0.55	70.45	68.15	68.60	20,419
14 Mar 19	68.60000 -0.55	70.65	68.60	70.00	9,805
13 Mar 19	69.15000 -2.10	71.55	69.15	71.05	6,588
12 Mar 19	71.25000 -0.50	72.80	71.10	71.30	1,719
11 Mar 19	71.75000 +1.30	71.80	70.00	70.35	2,854
08 Mar 19	70.45000 -2.15	73.05	70.45	73.05	2,125
07 Mar 19	72.60000 -0.65	73.05	71.90	72.60	6,210
06 Mar 19	73.25000 +0.45	73.70	72.10	73.20	2,752
05 Mar 19	72.80000 -0.10	73.40	72.50	72.80	2,005
04 Mar 19	72.90000 -0.10	74.00	72.30	72.30	4,769
01 Mar 19	73.00000 +3.00	73.30	70.55	70.55	7,923
28 Feb 19	70.00000 -0.20	70.70	69.60	70.50	4,566
27 Feb 19	70.20000 -1.45	71.65	69.70	71.40	4,121
26 Feb 19	71.65000 -1.35	72.85	71.45	72.40	4,882
25 Feb 19	73.00000 -1.00	74.45	72.70	73.40	3,670
22 Feb 19	74.00000 -0.95	75.00	74.00	74.95	3,541
21 Feb 19	74.95000 -1.90	76.70	74.30	76.70	3,402
20 Feb 19	76.85000 +2.25	77.75	74.90	75.25	9,385
19 Feb 19	74.60000 +1.70	75.45	72.25	72.95	3,229
18 Feb 19	72.90000 -0.40	75.00	70.65	75.00	12,217
15 Feb 19	73.30000 -0.65	74.00	73.20	73.50	5,185
14 Feb 19	73.95000 +0.20	74.25	72.60	73.50	6,166
13 Feb 19	73.75000 -1.40	76.60	73.25	75.90	8,603
12 Feb 19	75.15000 +0.80	77.15	74.30	74.30	9,889
11 Feb 19	74.35000 -1.25	75.75	72.05	74.85	15,484
08 Feb 19	75.60000 -0.30	79.00	75.00	76.85	9,327
07 Feb 19	75.90000 -1.35	77.90	74.80	77.90	4,592
06 Feb 19	77.25000 -0.65	78.45	77.00	77.25	1,135
05 Feb 19	77.90000 +3.10	79.00	74.40	74.60	6,249
04 Feb 19	74.80000 -0.20	75.65	74.05	75.65	4,378
01 Feb 19	75.00000 +0.10	76.15	74.55	75.15	2,759
31 Jan 19	74.90000 +0.60	76.95	73.50	75.10	5,265
30 Jan 19	74.30000 -1.05	76.45	73.65	75.70	4,490
29 Jan 19	75.35000 -1.60	76.90	75.35	76.30	3,674
28 Jan 19	76.95000 -0.60	78.25	76.20	78.25	3,491
25 Jan 19	77.55000 +2.55	77.95	75.45	75.95	4,800
24 Jan 19	75.00000 -1.00	76.30	74.80	75.70	4,951
23 Jan 19	76.00000 -0.35	76.55	75.35	76.15	1,748
22 Jan 19	76.35000 +1.00	77.20	75.95	76.00	1,305
21 Jan 19	75.35000 +0.10	76.95	74.90	75.25	3,484
18 Jan 19	75.25000 +2.15	75.55	73.00	73.00	4,125
17 Jan 19	73.10000 -0.55	73.95	72.40	73.05	2,637
16 Jan 19	73.65000 +0.70	73.90	72.50	72.95	1,301
15 Jan 19	72.95000 +1.80	73.30	71.80	71.95	2,885
14 Jan 19	71.15000 -0.10	71.65	70.50	71.20	1,303
11 Jan 19	71.25000 +0.30	72.20	70.40	70.75	8,585
10 Jan 19	70.95000 -1.90	72.70	70.65	72.70	3,284
09 Jan 19	72.85000 +0.15	74.50	72.55	73.35	3,717
08 Jan 19	72.70000 +1.70	73.40	71.15	71.65	1,848
07 Jan 19	71.00000 +0.30	71.85	70.55	70.55	7,558
04 Jan 19	70.70000 +1.35	71.05	69.10	69.10	3,420
03 Jan 19	69.35000 -1.80	71.75	69.00	71.75	4,517
02 Jan 19	71.15000 +2.60	72.00	66.40	67.90	8,636
28 Dec 18	68.55000 +0.55	69.20	67.80	67.80	5,022
27 Dec 18	68.00000 -0.20	68.00	65.40	67.70	16,832
21 Dec 18	68.20000 +0.40	68.35	66.05	68.35	22,026
20 Dec 18	67.80000 -1.90	69.10	67.15	68.90	17,961
19 Dec 18	69.70000 -0.70	70.10	68.35	69.80	9,341
18 Dec 18	70.40000 -1.05	70.90	68.35	70.90	15,419
17 Dec 18	71.45000 -1.95	72.65	68.85	72.65	20,445
14 Dec 18	73.40000 -4.20	78.45	71.60	78.00	33,776
13 Dec 18	77.60000 +0.45	77.60	75.90	76.90	9,331
12 Dec 18	77.15000 +3.65	77.95	72.90	72.90	9,248
11 Dec 18	73.50000 +1.95	75.15	71.55	72.05	6,782
10 Dec 18	71.55000 -1.65	74.50	71.55	72.50	15,289
07 Dec 18	73.20000 -0.65	76.65	72.70	74.20	10,721
06 Dec 18	73.85000 -1.85	75.80	73.57	75.80	4,602
05 Dec 18	75.70000 +1.65	76.90	72.00	73.95	10,702
04 Dec 18	74.05000 -2.45	75.95	73.30	75.85	13,371
03 Dec 18	76.50000 +2.30	77.55	75.30	75.40	15,240
30 Nov 18	74.20000 -2.80	77.65	73.50	77.65	14,591
29 Nov 18	77.00000 +1.00	77.30	76.05	76.05	2,312
28 Nov 18	76.00000 -1.10	76.70	74.95	76.45	5,506
27 Nov 18	77.10000 -1.10	78.45	77.10	77.80	3,879
26 Nov 18	78.20000 +1.05	79.05	77.50	77.50	7,173
23 Nov 18	77.15000 +1.85	77.55	75.75	76.00	4,579
22 Nov 18	75.30000 +0.55	75.55	74.15	74.15	2,744
21 Nov 18	74.75000 +1.85	75.40	72.45	73.25	9,071
20 Nov 18	72.90000 -2.10	74.95	72.20	74.95	7,433
19 Nov 18	75.00000 -2.00	78.95	75.00	78.60	8,837
16 Nov 18	77.00000 +1.65	77.65	75.40	76.05	8,556
15 Nov 18	75.35000 -0.50	76.50	74.55	76.10	2,957
14 Nov 18	75.85000 -2.45	78.40	75.85	78.40	8,349
13 Nov 18	78.30000 +1.80	78.65	76.15	76.75	3,849
12 Nov 18	76.50000 -1.75	79.25	75.45	78.95	10,540
09 Nov 18	78.25000 +1.85	78.25	75.40	76.70	10,829
08 Nov 18	76.40000 -1.00	79.20	76.40	78.00	4,655
07 Nov 18	77.40000 -1.30	79.10	76.50	79.00	9,985
06 Nov 18	78.70000 +1.70	78.70	76.15	77.55	8,062
05 Nov 18	77.00000 +0.20	77.20	75.70	77.20	4,251
02 Nov 18	76.80000 +1.95	78.50	75.60	75.60	12,794
01 Nov 18	74.85000 +1.75	75.00	72.55	72.80	12,589
31 Oct 18	73.10000 +2.20	74.30	71.00	71.00	6,874
30 Oct 18	70.90000 +1.00	71.00	68.25	69.50	7,701
29 Oct 18	69.90000 +1.90	70.60	67.55	67.95	6,131
26 Oct 18	68.00000 -1.90	69.30	64.95	69.30	26,943
25 Oct 18	69.90000 +0.90	70.10	67.80	68.40	4,757
24 Oct 18	69.00000 +0.45	69.80	68.00	68.95	3,692
23 Oct 18	68.55000 -1.45	70.10	68.00	70.10	8,966
22 Oct 18	70.00000 +0.30	70.45	69.50	70.45	1,904
19 Oct 18	69.70000 -1.95	71.35	68.65	71.10	8,793
18 Oct 18	71.65000 -0.85	72.65	71.40	72.50	2,756
17 Oct 18	72.50000 -0.40	73.80	71.80	73.55	8,240
16 Oct 18	72.90000 +1.60	73.10	71.40	72.05	4,639
15 Oct 18	71.30000 +0.25	74.00	71.00	74.00	9,840
12 Oct 18	71.05000 +1.35	71.95	70.00	70.00	10,503
11 Oct 18	69.70000 -1.30	70.45	68.50	70.05	14,205
10 Oct 18	71.00000 -2.55	73.55	70.80	73.55	6,833
09 Oct 18	73.55000 +0.20	74.25	72.45	72.75	12,902
08 Oct 18	73.35000 -2.15	74.90	72.35	74.90	13,599
05 Oct 18	75.50000 -2.00	77.90	74.35	77.90	16,321
04 Oct 18	77.50000 +0.30	77.80	76.90	77.40	4,158
02 Oct 18	77.20000 -0.80	78.05	77.00	77.40	5,909
01 Oct 18	78.00000 -1.55	80.65	77.95	79.65	5,044
28 Sep 18	79.55000 +0.25	80.10	77.65	79.75	11,532
27 Sep 18	79.30000 +1.10	79.30	77.65	78.00	5,173
26 Sep 18	78.20000 -0.05	78.65	76.25	78.65	10,759
25 Sep 18	78.25000 -1.00	79.35	78.05	78.80	6,511
24 Sep 18	79.25000 -1.05	80.60	78.85	79.90	5,568
21 Sep 18	80.30000 +0.75	81.10	79.15	79.15	22,496
20 Sep 18	79.55000 +0.80	79.60	77.95	79.20	19,273
19 Sep 18	78.75000 -0.30	79.35	77.65	78.95	10,149
18 Sep 18	79.05000 +0.90	79.05	78.10	78.50	7,883
17 Sep 18	78.15000 -0.80	79.55	77.80	79.55	4,115
14 Sep 18	78.95000 -0.45	79.00	77.50	78.85	7,961
13 Sep 18	79.40000 +1.00	79.90	76.35	77.80	19,183
12 Sep 18	78.40000 +0.15	78.50	77.65	78.15	9,746
11 Sep 18	78.25000 -1.15	80.00	77.40	80.00	8,831
10 Sep 18	79.40000 +1.30	79.40	77.20	78.05	12,526
07 Sep 18	78.10000 -1.90	80.45	77.80	80.45	18,086
06 Sep 18	80.00000 -2.00	81.85	79.65	81.25	11,440
05 Sep 18	82.00000 +0.20	82.10	81.25	81.95	12,702
04 Sep 18	81.80000 -1.20	83.75	81.35	83.75	14,278
03 Sep 18	83.00000 +0.35	83.00	81.95	82.80	5,354
31 Aug 18	82.65000 +0.30	82.95	81.40	82.95	5,093
30 Aug 18	82.35000 +0.90	83.50	81.10	82.15	10,426
29 Aug 18	81.45000 +2.35	83.55	79.60	79.60	20,634
28 Aug 18	79.10000 +1.85	79.15	77.50	77.50	9,268
27 Aug 18	77.25000 +0.60	78.00	76.40	76.50	5,861
24 Aug 18	76.65000 +0.25	77.10	75.55	77.10	13,364
23 Aug 18	76.40000 -0.90	77.80	76.00	77.55	10,007
22 Aug 18	77.30000 -1.50	79.25	76.95	78.10	14,969
21 Aug 18	78.80000 +1.00	79.00	77.10	77.80	19,916
20 Aug 18	77.80000 -0.10	79.85	77.40	77.95	12,412
17 Aug 18	77.90000 -0.35	78.95	75.90	78.95	7,894
16 Aug 18	78.25000 +1.25	79.00	75.30	77.00	21,701
15 Aug 18	77.00000 -6.45	83.25	75.20	83.25	102,403
14 Aug 18	83.45000 +0.50	83.90	82.90	82.90	6,191
13 Aug 18	82.95000 -0.10	83.45	82.25	82.50	9,332
10 Aug 18	83.05000 -1.40	84.00	82.45	84.00	8,108
09 Aug 18	84.45000 +0.45	84.45	83.80	83.80	6,767
08 Aug 18	84.00000 +0.00	84.50	83.45	83.45	6,828
07 Aug 18	84.00000 +0.45	85.00	83.35	83.35	9,208
06 Aug 18	83.55000 +0.55	84.05	83.15	83.65	5,303
03 Aug 18	83.00000 -2.00	85.20	82.95	85.15	4,163
02 Aug 18	85.00000 -0.65	85.65	83.75	85.50	5,910
01 Aug 18	85.65000 -0.85	87.45	84.90	87.25	13,651
31 Jul 18	86.50000 +3.35	87.20	83.05	83.05	12,654
30 Jul 18	83.15000 +0.00	84.95	83.00	83.70	4,623
27 Jul 18	83.15000 -0.10	84.10	83.15	83.60	3,307
26 Jul 18	83.25000 +1.30	84.00	82.60	82.60	6,496
25 Jul 18	81.95000 +0.20	82.70	80.95	81.45	5,701
24 Jul 18	81.75000 -0.10	83.65	81.55	81.85	6,229
23 Jul 18	81.85000 -1.20	83.80	81.35	83.70	7,057
20 Jul 18	83.05000 -0.95	84.25	82.80	84.05	7,647
19 Jul 18	84.00000 +0.40	84.00	82.10	83.05	6,942
18 Jul 18	83.60000 +2.25	84.20	81.55	82.30	8,275
17 Jul 18	81.35000 +0.85	81.85	80.30	80.90	5,880
16 Jul 18	80.50000 -0.60	81.35	80.20	81.35	7,790
13 Jul 18	81.10000 +0.90	81.50	80.80	80.90	6,211
12 Jul 18	80.20000 -1.05	82.15	80.20	81.40	13,871
11 Jul 18	81.25000 -0.55	83.80	80.75	81.55	19,267
10 Jul 18	81.80000 -2.35	86.00	81.40	85.50	25,794
09 Jul 18	84.15000 +1.55	85.45	82.50	83.10	10,953
06 Jul 18	82.60000 +0.25	83.05	80.60	83.05	9,174
05 Jul 18	82.35000 +1.00	83.85	81.65	81.65	4,790
04 Jul 18	81.35000 -0.65	81.85	80.65	81.85	5,311
03 Jul 18	82.00000 +0.70	82.95	81.40	82.95	6,029
02 Jul 18	81.30000 -0.05	83.00	80.10	80.95	9,454
29 Jun 18	81.35000 +1.10	82.50	80.20	81.75	14,577
28 Jun 18	80.25000 -5.20	85.30	79.65	85.00	23,330
27 Jun 18	85.45000 -2.25	88.65	85.45	87.80	18,819
26 Jun 18	87.70000 +3.40	88.55	84.70	84.95	25,523
25 Jun 18	84.30000 -3.60	87.55	84.30	87.55	7,686
22 Jun 18	87.90000 -0.60	89.05	86.65	88.55	57,552
21 Jun 18	88.50000 -4.35	92.95	87.70	92.95	22,906
20 Jun 18	92.85000 +0.45	93.60	91.95	92.80	9,550
19 Jun 18	92.40000 -4.45	96.25	91.20	96.25	12,214
18 Jun 18	96.85000 +5.85	97.40	91.30	91.80	34,416
15 Jun 18	91.00000 -3.40	95.60	91.00	94.25	24,619
14 Jun 18	94.40000 -2.75	97.15	93.70	96.30	10,307
13 Jun 18	97.15000 -0.70	98.30	97.15	97.95	6,755
12 Jun 18	97.85000 -1.95	99.60	97.15	99.20	17,575
11 Jun 18	99.80000 +0.80	99.80	99.00	99.00	17,652
08 Jun 18	99.00000 +0.35	99.45	97.95	98.00	9,581
07 Jun 18	98.65000 +0.00	99.20	98.15	98.60	7,462
06 Jun 18	98.65000 +0.65	99.00	98.00	98.00	6,845
05 Jun 18	98.00000 +0.85	99.30	96.70	97.10	13,050
04 Jun 18	97.15000 +0.15	97.50	96.65	97.25	5,676
01 Jun 18	97.00000 -0.75	98.40	96.15	98.00	18,477
31 May 18	97.75000 +2.80	97.75	95.15	95.15	12,702
30 May 18	94.95000 +0.85	95.70	94.15	94.75	7,611
29 May 18	94.10000 -4.35	97.60	93.65	97.60	9,831
28 May 18	98.45000 +2.45	99.70	95.60	95.60	4,825
25 May 18	96.00000 +0.20	96.55	94.65	95.85	6,956
24 May 18	95.80000 +1.45	95.95	94.30	94.30	3,532
23 May 18	94.35000 -3.45	97.60	93.80	97.45	6,558
22 May 18	97.80000 +0.85	100.00	96.50	96.50	7,555
18 May 18	96.95000 +0.00	97.85	96.45	97.10	7,496
17 May 18	96.95000 +0.05	97.80	96.25	96.75	4,598
16 May 18	96.90000 +1.45	97.95	95.65	95.75	5,110
15 May 18	95.45000 -0.55	96.80	95.45	95.75	3,546
14 May 18	96.00000 +0.55	96.55	95.05	95.35	4,596
11 May 18	95.45000 +0.05	96.30	95.45	95.55	2,537
10 May 18	95.40000 +1.50	96.35	94.55	94.65	4,248
09 May 18	93.90000 -2.95	96.90	93.30	96.50	10,652
08 May 18	96.85000 -1.85	98.55	95.95	98.55	5,197
07 May 18	98.70000 +3.05	99.25	95.55	95.55	5,408
04 May 18	95.65000 +1.35	97.10	94.25	94.25	7,695
03 May 18	94.30000 -2.95	97.75	94.15	97.75	4,231
02 May 18	97.25000 +4.50	97.40	93.40	93.40	11,596
30 Apr 18	92.75000 +0.10	94.55	92.30	92.70	8,549
27 Apr 18	92.65000 -0.50	93.50	92.30	93.15	6,304
26 Apr 18	93.15000 -0.40	94.15	92.90	93.45	3,766
25 Apr 18	93.55000 +0.40	94.05	92.00	92.70	10,357
24 Apr 18	93.15000 -1.70	95.50	92.85	95.50	5,989
23 Apr 18	94.85000 +3.65	95.65	91.60	91.70	14,609
20 Apr 18	91.20000 -0.75	92.60	90.15	92.50	11,893
19 Apr 18	91.95000 -0.75	93.30	91.80	92.60	2,860
18 Apr 18	92.70000 +0.85	93.55	91.70	92.30	7,382
17 Apr 18	91.85000 -0.40	92.65	91.40	92.30	5,609
16 Apr 18	92.25000 +1.95	92.85	90.55	91.20	18,245
13 Apr 18	90.30000 -2.35	93.45	89.40	93.45	13,596
12 Apr 18	92.65000 +2.75	94.65	90.10	90.50	22,904
11 Apr 18	89.90000 +2.55	91.00	88.25	89.75	27,183
10 Apr 18	87.35000 -0.65	88.90	86.90	88.60	10,686
09 Apr 18	88.00000 +0.00	89.50	87.65	88.15	6,606
06 Apr 18	88.00000 +0.00	89.60	87.50	87.50	8,490
05 Apr 18	88.00000 -0.20	89.90	88.00	89.35	6,980
04 Apr 18	88.20000 -1.50	90.40	87.75	90.35	12,582
03 Apr 18	89.70000 -2.95	93.30	89.30	92.20	12,773
29 Mar 18	92.65000 +0.45	94.15	92.60	92.95	8,823
28 Mar 18	92.20000 -1.25	93.05	91.45	92.55	8,239
27 Mar 18	93.45000 +0.45	94.20	92.35	94.00	7,952
26 Mar 18	93.00000 -1.00	94.50	92.30	94.00	10,562
23 Mar 18	94.00000 -1.15	94.75	91.95	94.35	8,808
22 Mar 18	95.15000 -1.60	97.10	94.60	96.20	7,290
21 Mar 18	96.75000 -1.80	98.70	95.95	98.65	8,763
20 Mar 18	98.55000 +1.25	100.40	96.80	96.80	18,185
19 Mar 18	97.30000 +2.25	98.05	94.25	95.65	13,303
16 Mar 18	95.05000 +0.00	96.30	94.65	95.05	12,023
15 Mar 18	95.05000 +1.50	95.90	93.55	93.55	12,382
14 Mar 18	93.55000 -1.10	95.20	92.00	95.20	14,181
13 Mar 18	94.65000 -0.55	97.70	94.30	95.05	12,080
12 Mar 18	95.20000 -2.40	98.00	95.20	97.80	5,579
09 Mar 18	97.60000 -0.40	98.50	97.10	97.80	5,548
08 Mar 18	98.00000 +0.80	98.85	96.95	97.15	6,606
07 Mar 18	97.20000 +0.90	97.65	95.30	95.85	6,005
06 Mar 18	96.30000 +1.20	97.70	95.45	96.10	6,934
05 Mar 18	95.10000 +1.75	95.40	91.50	91.65	11,037
02 Mar 18	93.35000 -2.95	95.55	93.00	94.50	9,303
01 Mar 18	96.30000 +0.10	97.35	94.90	96.40	9,885
28 Feb 18	96.20000 -1.00	98.35	95.45	98.05	13,125
27 Feb 18	97.20000 -2.45	100.10	96.05	100.10	5,861
26 Feb 18	99.65000 +2.25	101.00	97.65	97.90	15,817
23 Feb 18	97.40000 -0.80	99.80	95.00	99.15	14,275
22 Feb 18	98.20000 -3.30	100.50	97.90	99.60	15,088
21 Feb 18	101.50000 +0.30	102.00	100.50	102.00	16,749
20 Feb 18	101.20000 +0.20	102.00	100.10	102.00	15,576
19 Feb 18	101.00000 -3.50	104.50	99.95	104.50	17,531
16 Feb 18	104.50000 +3.50	104.50	101.30	102.60	9,195
15 Feb 18	101.00000 +2.00	103.70	99.55	100.20	11,085
14 Feb 18	99.00000 +0.00	100.70	97.85	99.60	19,132
13 Feb 18	99.00000 -1.50	101.50	97.85	101.50	11,996
12 Feb 18	100.50000 +3.65	101.20	97.05	97.75	15,469
09 Feb 18	96.85000 -0.60	98.80	96.10	97.10	22,700
08 Feb 18	97.45000 +0.60	99.90	96.75	96.85	35,248
07 Feb 18	96.85000 +2.75	97.30	93.85	95.15	18,526
06 Feb 18	94.10000 -1.80	95.85	89.00	89.25	31,738
05 Feb 18	95.90000 -2.50	98.00	95.55	96.00	20,581
02 Feb 18	98.40000 -3.70	101.90	97.15	101.90	28,047
01 Feb 18	102.10000 -1.20	104.50	101.10	104.40	11,092
31 Jan 18	103.30000 -0.40	107.70	102.20	102.80	18,146
30 Jan 18	103.70000 -2.20	106.70	101.30	105.60	34,698
29 Jan 18	105.90000 -2.00	107.90	105.20	107.00	14,542
26 Jan 18	107.90000 +0.60	108.50	105.10	108.00	12,362
25 Jan 18	107.30000 -1.70	109.10	105.60	108.70	10,663
24 Jan 18	109.00000 +0.00	109.70	107.90	109.10	15,026
23 Jan 18	109.00000 +0.30	109.00	108.00	108.90	10,538
22 Jan 18	108.70000 -0.30	109.40	107.90	108.70	9,551
19 Jan 18	109.00000 -0.30	110.50	108.10	109.00	31,874
18 Jan 18	109.30000 +2.90	109.30	106.40	106.50	28,681
17 Jan 18	106.40000 +0.70	106.90	105.00	105.40	11,548
16 Jan 18	105.70000 -0.90	106.90	105.20	106.60	16,877
15 Jan 18	106.60000 +0.20	107.40	105.90	106.90	12,979
12 Jan 18	106.40000 +2.10	106.90	103.40	104.00	24,786
11 Jan 18	104.30000 -3.60	108.50	103.20	107.80	25,121
10 Jan 18	107.90000 -0.70	109.60	106.90	108.70	17,611
09 Jan 18	108.60000 -0.10	108.70	107.20	108.50	21,150
08 Jan 18	108.70000 +3.00	109.00	104.60	105.00	40,592
05 Jan 18	105.70000 +0.00	105.90	103.10	105.70	19,304
04 Jan 18	105.70000 +2.00	105.90	103.20	104.00	18,337
03 Jan 18	103.70000 +1.20	104.80	102.40	102.50	18,640
02 Jan 18	102.50000 +0.85	104.00	101.40	102.80	22,490
29 Dec 17	101.65000 +0.20	101.95	100.05	101.95	3,681
28 Dec 17	101.45000 -1.25	102.70	101.00	102.45	8,825
27 Dec 17	102.70000 +3.38	102.95	99.28	99.49	21,978
22 Dec 17	99.32000 -0.93	100.25	97.86	99.35	42,391
21 Dec 17	100.25000 +1.25	100.25	97.55	98.95	28,642
20 Dec 17	99.00000 +0.00	100.50	97.90	99.00	34,640
19 Dec 17	99.00000 +1.10	99.00	96.20	97.65	27,817
18 Dec 17	97.90000 -0.47	98.95	96.99	98.35	20,238
15 Dec 17	98.37000 +1.53	99.30	96.80	97.39	28,315
14 Dec 17	96.84000 -0.78	98.49	94.20	95.49	31,320
13 Dec 17	97.62000 +0.14	97.70	96.17	96.90	27,162
12 Dec 17	97.48000 +1.98	97.48	94.69	95.89	17,391
11 Dec 17	95.50000 +0.38	95.69	94.29	94.37	17,747
08 Dec 17	95.12000 +1.15	95.89	93.61	95.16	30,150
07 Dec 17	93.97000 +1.37	93.97	91.05	93.33	22,951
06 Dec 17	92.60000 -0.63	93.02	91.01	92.03	11,600
05 Dec 17	93.23000 -0.24	94.11	92.31	92.72	12,952
04 Dec 17	93.47000 +0.29	93.70	92.50	93.40	19,411
01 Dec 17	93.18000 -0.67	93.96	92.52	93.15	16,764
30 Nov 17	93.85000 +1.15	93.99	90.45	92.40	29,368
29 Nov 17	92.70000 +0.70	94.29	91.80	92.00	27,106
28 Nov 17	92.00000 +2.78	92.00	89.01	89.20	32,890
27 Nov 17	89.22000 +0.78	90.00	88.21	88.50	19,320
24 Nov 17	88.44000 +1.66	89.10	86.45	87.00	18,217
23 Nov 17	86.78000 -0.22	88.36	85.70	86.14	8,126
22 Nov 17	87.00000 -0.35	88.38	86.82	87.27	11,144
21 Nov 17	87.35000 +0.49	88.00	86.40	87.30	18,599
20 Nov 17	86.86000 -0.24	87.22	85.78	87.00	16,654
17 Nov 17	87.10000 -1.15	87.40	84.50	86.50	28,465
16 Nov 17	88.25000 +0.06	90.10	86.80	88.00	78,556
15 Nov 17	88.19000 +3.74	88.39	83.56	83.56	57,221
14 Nov 17	84.45000 +3.33	84.45	81.15	81.15	19,582
13 Nov 17	81.12000 -0.78	81.90	80.00	81.90	17,026
10 Nov 17	81.90000 +1.57	81.90	80.00	80.15	11,266
09 Nov 17	80.33000 +0.83	80.39	79.15	80.28	11,772
08 Nov 17	79.50000 -0.44	80.27	79.40	80.00	8,200
07 Nov 17	79.94000 -0.36	80.59	79.40	80.59	12,630
06 Nov 17	80.30000 +0.44	80.30	79.40	79.54	11,633
03 Nov 17	79.86000 -0.34	80.58	79.50	80.17	13,593
02 Nov 17	80.20000 -0.65	80.90	79.47	80.90	17,785
01 Nov 17	80.85000 +0.35	81.17	79.90	80.75	19,312
30 Oct 17	80.50000 +0.12	80.95	79.82	80.19	16,114
27 Oct 17	80.38000 -0.32	81.59	79.45	80.78	20,230
26 Oct 17	80.70000 -0.67	81.38	80.03	81.18	25,156
25 Oct 17	81.37000 -1.46	83.15	81.17	83.14	8,146
24 Oct 17	82.83000 +0.33	83.39	81.79	82.09	7,591
23 Oct 17	82.50000 -0.54	83.99	82.10	83.47	8,118
20 Oct 17	83.04000 +0.77	83.70	81.66	82.25	8,979
19 Oct 17	82.27000 -1.56	83.61	81.98	83.38	8,568
18 Oct 17	83.83000 +1.85	83.98	81.91	82.20	8,751
17 Oct 17	81.98000 +0.97	82.29	80.56	80.56	14,850
16 Oct 17	81.01000 -0.69	82.31	80.50	82.31	20,070
13 Oct 17	81.70000 -1.80	84.06	81.40	83.01	23,892
12 Oct 17	83.50000 -1.13	84.70	82.42	84.48	21,130
11 Oct 17	84.63000 +0.01	85.40	82.60	84.02	9,943
10 Oct 17	84.62000 -0.39	85.29	81.72	85.10	15,993
09 Oct 17	85.01000 -1.64	86.80	83.64	86.80	14,011
06 Oct 17	86.65000 +0.70	86.65	85.35	85.84	36,946
05 Oct 17	85.95000 +0.57	86.48	83.66	85.30	28,659
04 Oct 17	85.38000 +1.23	85.75	84.15	85.00	33,229
02 Oct 17	84.15000 -1.03	84.91	82.14	84.80	30,160
29 Sep 17	85.18000 +3.57	85.18	81.70	81.98	40,109
28 Sep 17	81.61000 +1.61	82.40	79.50	80.99	27,733
27 Sep 17	80.00000 -0.14	80.61	79.32	80.32	16,369
26 Sep 17	80.14000 -0.95	80.74	79.39	80.58	21,687
25 Sep 17	81.09000 +2.16	81.80	78.46	79.35	35,011
22 Sep 17	78.93000 -0.52	79.50	78.63	79.50	17,440
21 Sep 17	79.45000 +1.30	79.74	77.80	77.80	18,560
20 Sep 17	78.15000 +0.88	78.45	77.25	77.51	9,982
19 Sep 17	77.27000 -0.73	78.50	77.27	78.50	13,589
18 Sep 17	78.00000 +1.45	78.36	76.63	76.71	22,513
15 Sep 17	76.55000 -0.70	78.97	76.24	78.00	31,896
14 Sep 17	77.25000 -0.13	78.00	76.38	77.54	15,134
13 Sep 17	77.38000 -1.34	78.80	76.50	78.27	17,089
12 Sep 17	78.72000 +1.22	80.21	77.40	78.50	34,989
11 Sep 17	77.50000 +2.87	78.30	74.21	74.21	35,575
08 Sep 17	74.63000 -0.23	74.99	73.73	74.93	14,189
07 Sep 17	74.86000 +0.64	74.96	73.79	74.18	20,361
06 Sep 17	74.22000 +0.45	74.22	73.01	73.13	19,232
05 Sep 17	73.77000 -0.91	75.03	73.35	75.00	25,391
04 Sep 17	74.68000 -0.82	75.50	74.00	75.50	18,381
01 Sep 17	75.50000 +0.29	76.79	75.50	76.00	22,009
31 Aug 17	75.21000 +1.51	76.48	74.00	74.20	42,542
30 Aug 17	73.70000 +4.33	76.20	70.20	70.20	153,111
29 Aug 17	69.37000 -0.63	70.03	67.28	70.03	58,765
28 Aug 17	70.00000 -0.43	70.60	69.76	70.41	34,693
25 Aug 17	70.43000 +0.67	72.50	69.87	70.74	70,293
24 Aug 17	69.76000 -0.24	70.15	68.19	70.15	36,808
23 Aug 17	70.00000 +1.00	71.53	68.50	68.80	78,088
22 Aug 17	69.00000 -4.60	73.76	68.00	73.03	149,465
21 Aug 17	73.60000 -3.65	78.11	73.30	78.00	96,285
18 Aug 17	77.25000 -6.52	83.30	76.75	83.30	111,786
17 Aug 17	83.77000 -2.01	86.50	83.55	86.04	32,359
16 Aug 17	85.78000 +1.78	86.47	84.00	84.00	16,192
15 Aug 17	84.00000 +0.82	84.59	83.00	83.00	14,653
14 Aug 17	83.18000 +1.13	83.24	81.66	82.36	16,095
11 Aug 17	82.05000 -0.32	82.69	81.51	81.99	18,445
10 Aug 17	82.37000 +0.07	82.63	81.84	82.15	26,494
09 Aug 17	82.30000 -0.85	83.20	81.45	83.20	20,282
08 Aug 17	83.15000 +1.34	83.32	81.95	81.97	19,978
07 Aug 17	81.81000 -1.16	83.45	81.26	83.45	20,589
04 Aug 17	82.97000 +1.74	83.19	80.82	81.22	21,927
03 Aug 17	81.23000 -0.57	82.17	80.66	81.92	24,182
02 Aug 17	81.80000 +0.17	82.49	81.29	81.75	42,815
01 Aug 17	81.63000 +1.08	81.73	80.50	80.58	83,627
31 Jul 17	80.55000 -0.06	81.75	80.35	80.79	41,071
28 Jul 17	80.61000 -2.38	82.97	80.20	82.97	59,004
27 Jul 17	82.99000 -0.86	83.77	82.20	83.23	41,727
26 Jul 17	83.85000 +0.56	84.64	83.16	83.16	31,122
25 Jul 17	83.29000 -3.73	87.43	82.83	86.79	59,833
24 Jul 17	87.02000 -0.43	87.50	85.86	87.26	28,680
21 Jul 17	87.45000 -3.00	90.83	87.43	90.83	67,133
20 Jul 17	90.45000 -0.33	92.55	90.21	90.93	38,246
19 Jul 17	90.78000 +0.87	90.89	89.36	90.21	11,531
18 Jul 17	89.91000 -0.25	90.61	88.75	90.51	13,912
17 Jul 17	90.16000 +0.07	90.89	89.40	90.13	21,757
14 Jul 17	90.09000 +0.19	90.35	88.98	89.41	18,491
13 Jul 17	89.90000 +0.99	90.84	88.68	89.00	45,756
12 Jul 17	88.91000 +1.51	89.00	87.09	87.42	26,820
11 Jul 17	87.40000 -0.28	88.00	86.58	87.94	18,467
10 Jul 17	87.68000 +0.35	88.50	86.98	87.05	17,841
07 Jul 17	87.33000 -1.26	88.33	86.47	88.20	21,945
06 Jul 17	88.59000 -0.06	89.09	87.80	88.39	28,993
05 Jul 17	88.65000 +1.65	89.53	87.00	87.00	26,843
04 Jul 17	87.00000 -0.10	87.61	86.34	86.49	26,961
03 Jul 17	87.10000 -0.66	89.20	87.08	88.52	17,000
30 Jun 17	87.76000 +1.07	87.85	86.12	86.59	19,749
29 Jun 17	86.69000 -2.06	89.18	86.47	88.90	23,517
28 Jun 17	88.75000 +1.00	89.04	87.10	87.38	27,255
27 Jun 17	87.75000 -1.50	89.32	87.75	89.32	19,704
26 Jun 17	89.25000 +0.01	89.99	89.00	89.35	18,753
23 Jun 17	89.24000 -1.36	90.93	88.99	90.61	27,734
22 Jun 17	90.60000 +0.80	90.94	89.50	89.60	33,845
21 Jun 17	89.80000 +0.54	90.52	88.25	89.20	54,400
20 Jun 17	89.26000 +0.48	90.92	89.05	89.23	50,460
19 Jun 17	88.78000 +1.65	89.00	87.30	87.54	32,644
16 Jun 17	87.13000 +0.99	87.57	86.00	86.50	43,638
15 Jun 17	86.14000 -1.86	87.98	85.65	87.98	42,529
14 Jun 17	88.00000 +0.25	89.28	87.41	87.65	42,703
13 Jun 17	87.75000 +5.34	88.59	84.88	85.00	156,559
12 Jun 17	82.41000 +1.06	82.45	80.49	81.31	24,773
09 Jun 17	81.35000 -0.90	82.48	80.44	82.40	29,091
08 Jun 17	82.25000 -0.15	82.52	81.50	82.26	28,547
07 Jun 17	82.40000 -2.47	84.98	81.99	84.75	38,803
06 Jun 17	84.87000 +1.86	85.10	82.85	82.85	56,531
02 Jun 17	83.01000 +2.17	83.43	80.90	81.05	48,714
01 Jun 17	80.84000 +1.24	80.90	79.80	80.00	22,954
31 May 17	79.60000 -1.33	81.10	78.94	80.81	45,344
30 May 17	80.93000 -0.98	81.84	80.50	81.84	24,680
29 May 17	81.91000 +0.29	82.93	80.99	81.26	19,716
26 May 17	81.62000 -0.28	82.00	80.24	81.92	47,195
25 May 17	81.90000 -0.17	82.50	81.74	82.11	23,243
24 May 17	82.07000 -2.55	83.61	81.81	83.57	53,137
23 May 17	84.62000 +0.57	85.59	83.78	83.78	23,666
22 May 17	84.05000 -0.07	84.70	83.50	84.65	20,617
19 May 17	84.12000 +1.12	85.14	82.70	83.00	46,758
18 May 17	83.00000 +1.15	83.00	81.80	82.25	44,676
17 May 17	81.85000 +0.69	82.63	80.89	81.30	50,317
16 May 17	81.16000 -0.19	81.88	80.93	81.42	67,043
15 May 17	81.35000 -0.36	83.02	81.10	82.55	79,103
12 May 17	81.71000 -2.69	84.52	80.81	84.50	150,390
11 May 17	84.40000 -0.60	88.30	84.05	85.90	196,272
10 May 17	85.00000 -13.41	98.59	84.75	98.40	184,058
09 May 17	98.41000 +0.71	98.89	97.70	98.00	20,588
08 May 17	97.70000 +0.20	98.21	97.44	98.00	16,216
05 May 17	97.50000 +0.75	97.70	96.67	96.67	25,223
04 May 17	96.75000 +0.39	96.84	96.06	96.50	18,947
03 May 17	96.36000 -0.09	96.80	95.94	96.45	20,170
02 May 17	96.45000 +0.58	96.93	95.87	95.95	22,827
28 Apr 17	95.87000 +1.58	96.49	94.25	94.25	36,765
27 Apr 17	94.29000 +0.29	94.73	93.59	93.86	25,153
26 Apr 17	94.00000 +0.23	96.19	93.19	93.70	45,295
25 Apr 17	93.77000 +1.56	94.17	91.62	92.06	33,979
24 Apr 17	92.21000 +2.51	92.32	90.78	91.00	27,199
21 Apr 17	89.70000 -0.51	90.80	89.55	90.42	19,923
20 Apr 17	90.21000 +1.03	90.78	88.93	88.93	16,446
19 Apr 17	89.18000 +1.19	89.50	87.75	87.75	13,146
18 Apr 17	87.99000 -0.51	88.50	87.84	88.50	10,437
13 Apr 17	88.50000 -0.87	89.50	87.91	89.50	12,218
12 Apr 17	89.37000 +1.55	89.52	87.65	87.65	11,164
11 Apr 17	87.82000 -1.18	89.00	87.13	88.71	15,727
10 Apr 17	89.00000 +0.41	89.00	87.71	89.00	12,645
07 Apr 17	88.59000 -0.32	89.06	88.22	88.83	9,492
06 Apr 17	88.91000 +1.38	89.61	86.79	87.20	22,346
05 Apr 17	87.53000 -2.31	90.00	86.83	90.00	20,248
04 Apr 17	89.84000 +0.34	90.00	88.45	89.99	15,904
03 Apr 17	89.50000 -1.63	92.00	89.24	91.50	18,276
31 Mar 17	91.13000 +0.17	91.60	90.41	91.60	25,630
30 Mar 17	90.96000 +4.21	91.30	86.79	86.97	35,966
29 Mar 17	86.75000 +0.75	87.19	86.00	86.00	17,623
28 Mar 17	86.00000 +1.38	86.06	85.11	85.23	25,313
27 Mar 17	84.62000 -0.37	84.94	84.20	84.89	13,974
24 Mar 17	84.99000 -0.23	85.31	84.55	85.24	22,142
23 Mar 17	85.22000 +0.98	85.28	84.25	84.47	13,951
22 Mar 17	84.24000 -0.35	84.70	83.80	84.69	34,966
21 Mar 17	84.59000 -1.09	86.35	83.80	86.15	60,205
20 Mar 17	85.68000 -6.82	91.96	85.22	91.69	119,419
17 Mar 17	92.50000 +0.83	92.51	91.70	91.80	7,945
16 Mar 17	91.67000 +0.22	92.18	91.35	92.00	13,838
15 Mar 17	91.45000 +1.00	91.81	90.25	90.53	15,707
14 Mar 17	90.45000 -0.84	91.29	90.22	91.27	13,438
13 Mar 17	91.29000 -0.66	92.07	91.05	91.73	17,115
10 Mar 17	91.95000 -0.48	92.72	91.37	92.40	13,682
09 Mar 17	92.43000 -0.58	92.90	91.90	92.20	16,453
08 Mar 17	93.01000 +0.51	93.02	92.34	92.34	9,843
07 Mar 17	92.50000 +0.58	93.00	91.05	92.12	15,675
06 Mar 17	91.92000 +0.12	92.18	91.45	91.55	8,460
03 Mar 17	91.80000 -1.40	93.38	91.70	92.93	24,638
02 Mar 17	93.20000 -1.72	94.75	93.20	94.50	20,855
01 Mar 17	94.92000 +1.26	95.61	93.10	93.46	42,964
28 Feb 17	93.66000 +2.56	94.00	90.95	90.95	37,965
27 Feb 17	91.10000 -0.15	92.30	90.80	92.00	15,296
24 Feb 17	91.25000 -4.05	92.10	90.28	91.69	36,620
23 Feb 17	95.30000 +0.27	95.43	94.90	95.20	37,309
22 Feb 17	95.03000 -0.12	95.70	94.85	95.28	32,253
21 Feb 17	95.15000 -0.29	95.74	94.51	95.74	47,740
20 Feb 17	95.44000 +2.51	97.50	93.01	93.50	61,046
17 Feb 17	92.93000 -0.21	93.22	92.63	92.98	22,608
16 Feb 17	93.14000 +0.38	93.27	92.38	93.09	21,753
15 Feb 17	92.76000 -0.24	93.49	92.76	93.20	19,119
14 Feb 17	93.00000 +1.20	93.20	91.54	91.95	54,779
13 Feb 17	91.80000 +1.30	92.39	90.99	91.00	27,042
10 Feb 17	90.50000 +0.05	91.24	90.50	91.00	16,718
09 Feb 17	90.45000 -1.06	91.98	89.86	91.98	38,637
08 Feb 17	91.51000 +0.48	92.32	91.09	91.41	20,030
07 Feb 17	91.03000 +0.92	91.10	90.25	90.25	21,634
06 Feb 17	90.11000 -2.63	92.23	90.11	92.23	43,874
03 Feb 17	92.74000 -0.21	93.10	92.60	93.00	13,055
02 Feb 17	92.95000 -0.17	93.65	92.45	93.10	11,018
01 Feb 17	93.12000 +0.91	93.37	92.32	92.85	14,353
31 Jan 17	92.21000 -0.42	93.66	91.78	92.71	19,306
30 Jan 17	92.63000 -1.32	94.00	92.60	93.95	19,803
27 Jan 17	93.95000 +0.25	94.71	93.51	93.80	14,615
26 Jan 17	93.70000 +0.11	94.19	93.55	94.19	34,108
25 Jan 17	93.59000 +0.22	94.14	93.00	94.00	38,493
24 Jan 17	93.37000 +0.42	93.70	92.50	93.00	45,673
23 Jan 17	92.95000 -2.55	95.50	92.73	95.50	46,219
20 Jan 17	95.50000 -0.35	96.24	95.30	95.80	23,859
19 Jan 17	95.85000 -0.75	96.60	95.80	96.60	19,369
18 Jan 17	96.60000 -0.63	97.05	96.10	96.84	14,493
17 Jan 17	97.23000 +0.98	97.29	95.50	96.17	15,700
16 Jan 17	96.25000 -0.63	96.70	95.83	96.02	13,945
13 Jan 17	96.88000 +0.07	97.59	96.25	97.00	11,777
12 Jan 17	96.81000 -0.54	97.50	96.00	97.50	14,984
11 Jan 17	97.35000 +0.13	97.98	96.52	97.04	10,550
10 Jan 17	97.22000 +0.78	97.59	95.82	96.16	25,804
09 Jan 17	96.44000 -1.40	98.32	96.44	98.07	27,941
06 Jan 17	97.84000 -0.12	97.99	97.35	97.95	10,250
05 Jan 17	97.96000 -0.04	98.03	97.56	97.80	21,449
04 Jan 17	98.00000 +0.15	98.04	97.11	98.00	27,836
03 Jan 17	97.85000 +0.85	98.30	97.09	97.25	47,354
02 Jan 17	97.00000 +0.32	98.50	96.30	96.30	33,995
30 Dec 16	96.68000 -0.24	97.07	96.20	96.20	10,593
29 Dec 16	96.92000 -0.08	97.00	96.25	96.75	11,762
28 Dec 16	97.00000 +0.05	97.28	96.50	97.00	19,912
27 Dec 16	96.95000 +0.04	97.05	95.85	97.00	10,903
23 Dec 16	96.91000 -0.09	97.42	96.52	97.05	13,651
22 Dec 16	97.00000 +1.17	97.03	95.74	96.00	25,048
21 Dec 16	95.83000 -1.02	97.52	95.52	97.18	34,262
20 Dec 16	96.85000 -3.02	99.23	96.50	98.90	46,766
19 Dec 16	99.87000 +0.64	100.00	99.00	99.35	25,000
16 Dec 16	99.23000 -0.97	100.50	96.72	100.25	45,795
15 Dec 16	100.20000 -6.55	104.50	98.30	104.50	78,982
14 Dec 16	106.75000 +0.95	106.75	104.95	105.30	17,844
13 Dec 16	105.80000 +0.75	105.80	103.95	104.90	21,588
12 Dec 16	105.05000 -0.95	107.00	104.15	106.50	21,620
09 Dec 16	106.00000 +1.00	106.60	104.50	104.50	29,318
08 Dec 16	105.00000 +1.75	105.00	103.05	103.45	14,012
07 Dec 16	103.25000 +3.00	103.50	100.50	101.00	20,595
06 Dec 16	100.25000 +0.85	101.25	99.58	99.58	14,288
05 Dec 16	99.40000 +0.40	99.98	98.62	98.62	7,480
02 Dec 16	99.00000 +0.15	99.18	98.20	98.36	16,929
01 Dec 16	98.85000 -0.20	99.39	98.05	98.87	14,231
30 Nov 16	99.05000 +1.99	99.38	96.85	96.85	21,957
29 Nov 16	97.06000 +0.61	97.46	95.90	96.02	15,150
28 Nov 16	96.45000 +0.21	97.37	95.44	97.00	16,238
25 Nov 16	96.24000 -0.04	96.97	95.78	96.54	9,901
24 Nov 16	96.28000 -0.19	96.57	95.29	96.00	8,464
23 Nov 16	96.47000 +0.50	97.00	95.76	96.00	11,137
22 Nov 16	95.97000 -0.25	96.53	95.63	96.53	4,020
21 Nov 16	96.22000 +1.47	96.22	93.89	94.56	11,900
18 Nov 16	94.75000 -0.64	95.49	94.66	95.10	6,884
17 Nov 16	95.39000 +0.49	96.26	94.72	94.91	9,652
16 Nov 16	94.90000 -0.07	95.78	94.20	95.01	7,098
15 Nov 16	94.97000 +0.38	95.26	93.89	94.60	8,810
14 Nov 16	94.59000 -1.28	96.96	94.23	96.96	15,343
11 Nov 16	95.87000 +0.07	96.31	94.27	95.95	13,257
10 Nov 16	95.80000 +0.19	97.14	95.64	95.84	11,057
09 Nov 16	95.61000 +0.11	96.50	92.01	92.02	21,236
08 Nov 16	95.50000 +0.10	95.87	94.80	95.84	12,953
07 Nov 16	95.40000 +2.16	95.40	93.44	93.88	18,830
04 Nov 16	93.24000 -2.26	95.00	91.20	95.00	37,850
03 Nov 16	95.50000 -0.15	95.97	95.00	95.50	7,823
02 Nov 16	95.65000 -1.98	97.72	95.65	97.16	14,144
01 Nov 16	97.63000 +0.58	98.06	97.05	97.05	10,421
31 Oct 16	97.05000 -0.63	97.42	96.60	97.30	11,092
28 Oct 16	97.68000 -0.92	98.04	97.01	97.70	10,753
27 Oct 16	98.60000 -0.90	100.20	97.91	99.11	18,599
26 Oct 16	99.50000 +1.30	99.55	97.51	97.75	15,872
25 Oct 16	98.20000 -0.80	99.50	98.07	99.50	8,152
24 Oct 16	99.00000 +2.31	100.50	96.40	97.29	26,769
21 Oct 16	96.69000 -0.16	97.20	96.39	96.80	11,226
20 Oct 16	96.85000 +0.09	97.18	96.46	97.10	12,054
19 Oct 16	96.76000 -1.24	98.10	96.72	98.10	7,761
18 Oct 16	98.00000 +1.56	98.36	96.61	97.00	10,973
17 Oct 16	96.44000 -1.10	97.99	95.91	97.99	10,223
14 Oct 16	97.54000 +1.09	97.66	96.26	96.50	8,025
13 Oct 16	96.45000 -0.71	96.75	96.00	96.50	14,326
12 Oct 16	97.16000 -0.25	98.29	96.87	98.05	7,540
11 Oct 16	97.41000 -0.74	98.86	97.20	97.50	9,630
10 Oct 16	98.15000 +0.35	98.46	97.31	97.90	6,035
07 Oct 16	97.80000 -1.85	99.95	97.42	99.71	13,778
06 Oct 16	99.65000 -0.50	100.45	99.28	100.40	19,897
05 Oct 16	100.15000 +0.85	100.20	98.77	98.87	7,900
04 Oct 16	99.30000 +2.29	101.00	97.50	97.50	16,811
30 Sep 16	97.01000 +0.01	98.59	94.90	98.59	19,132
29 Sep 16	97.00000 -0.13	98.60	96.68	97.80	7,425
28 Sep 16	97.13000 +0.58	99.00	96.62	97.00	14,898
27 Sep 16	96.55000 -1.35	97.97	94.85	97.97	16,237
26 Sep 16	97.90000 -1.77	99.50	97.00	99.24	18,492
23 Sep 16	99.67000 -0.33	100.00	99.32	100.00	20,519
22 Sep 16	100.00000 +0.09	100.30	99.68	100.00	22,783
21 Sep 16	99.91000 -0.84	102.05	99.32	100.50	21,840
20 Sep 16	100.75000 +0.55	101.10	99.66	100.60	10,086
19 Sep 16	100.20000 +3.51	100.60	96.06	96.06	14,518
16 Sep 16	96.69000 +0.19	97.38	96.13	96.57	12,323
15 Sep 16	96.50000 -0.72	97.51	96.31	97.05	11,639
14 Sep 16	97.22000 -0.06	99.00	97.22	97.85	17,144
13 Sep 16	97.28000 -1.00	99.75	97.09	98.78	10,059
12 Sep 16	98.28000 -2.27	99.01	97.01	99.01	14,532
09 Sep 16	100.55000 -0.20	101.95	100.15	101.00	7,397
08 Sep 16	100.75000 -0.85	101.95	99.80	101.05	10,738
07 Sep 16	101.60000 +1.15	101.60	100.00	100.00	11,639
06 Sep 16	100.45000 +0.20	100.90	100.05	100.70	21,860
05 Sep 16	100.25000 -0.20	101.00	100.10	100.90	7,640
02 Sep 16	100.45000 +1.12	100.75	98.70	99.87	12,526
01 Sep 16	99.33000 +0.66	100.95	98.93	99.00	18,513
31 Aug 16	98.67000 -0.48	100.35	98.38	99.20	19,344
30 Aug 16	99.15000 -0.01	99.80	99.10	99.40	7,567
29 Aug 16	99.16000 +0.11	99.60	97.41	99.60	9,445
26 Aug 16	99.05000 +1.51	99.25	96.90	97.16	25,579
25 Aug 16	97.54000 -1.20	98.40	96.50	98.25	16,534
24 Aug 16	98.74000 -0.31	99.46	98.29	98.99	8,023
23 Aug 16	99.05000 +0.61	99.50	98.50	98.50	14,682
22 Aug 16	98.44000 +2.14	99.28	96.00	96.30	29,645
19 Aug 16	96.30000 -0.95	97.31	95.91	97.30	10,534
18 Aug 16	97.25000 +0.97	97.50	96.43	96.99	16,171
17 Aug 16	96.28000 +1.15	96.59	94.70	95.69	25,565
16 Aug 16	95.13000 -1.88	96.90	94.56	96.52	24,071
15 Aug 16	97.01000 -0.93	98.49	96.13	98.30	23,717
12 Aug 16	97.94000 -1.06	99.10	97.32	99.00	15,173
11 Aug 16	99.00000 -1.95	100.85	98.62	100.20	25,576
10 Aug 16	100.95000 +5.92	100.95	94.71	94.92	30,638
09 Aug 16	95.03000 -0.71	96.12	93.59	96.07	29,147
08 Aug 16	95.74000 +2.22	96.61	93.66	94.17	21,342
05 Aug 16	93.52000 +0.92	93.79	92.75	93.00	22,141
04 Aug 16	92.60000 +0.45	93.20	92.15	92.20	24,954
03 Aug 16	92.15000 -0.35	92.33	90.98	92.33	21,491
02 Aug 16	92.50000 -5.55	97.67	91.80	97.67	33,025
01 Aug 16	98.05000 +0.28	98.60	97.17	98.00	24,188
29 Jul 16	97.77000 +0.01	98.34	96.89	97.85	19,596
28 Jul 16	97.76000 +1.10	97.97	96.22	96.83	17,847
27 Jul 16	96.66000 +2.15	96.69	94.92	95.00	17,158
26 Jul 16	94.51000 +1.22	94.98	92.14	93.13	22,146
25 Jul 16	93.29000 +0.78	93.61	92.08	92.50	18,351
22 Jul 16	92.51000 -1.66	94.80	91.93	94.15	25,889
21 Jul 16	94.17000 +0.80	94.81	92.51	93.77	16,122
20 Jul 16	93.37000 +0.37	93.42	91.55	93.42	36,473
19 Jul 16	93.00000 -1.62	94.84	92.81	94.47	17,696
18 Jul 16	94.62000 +2.08	94.71	92.57	92.57	21,707
15 Jul 16	92.54000 -0.21	92.94	91.54	92.11	12,800
14 Jul 16	92.75000 +1.10	92.79	91.37	92.00	15,990
13 Jul 16	91.65000 +0.47	92.08	90.10	91.22	34,170
12 Jul 16	91.18000 +4.33	91.53	87.50	87.92	44,940
11 Jul 16	86.85000 +0.58	87.98	85.29	87.13	31,607
08 Jul 16	86.27000 +1.53	86.45	83.40	84.85	29,715
07 Jul 16	84.74000 +0.95	85.76	83.70	84.02	31,549
06 Jul 16	83.79000 -1.86	85.78	82.80	85.44	31,140
05 Jul 16	85.65000 -0.85	86.71	84.90	86.41	32,663
04 Jul 16	86.50000 -1.48	88.60	86.42	88.24	28,457
01 Jul 16	87.98000 -0.02	88.90	87.13	88.68	28,687
30 Jun 16	88.00000 +1.00	88.00	86.81	87.05	19,852
29 Jun 16	87.00000 +0.50	87.46	86.10	87.10	40,018
28 Jun 16	86.50000 +1.50	87.50	85.10	86.61	46,663
27 Jun 16	85.00000 -4.80	89.80	85.00	89.67	60,222
24 Jun 16	89.80000 -4.99	92.31	84.22	89.90	47,400
23 Jun 16	94.79000 +0.26	95.50	93.35	95.50	29,336
22 Jun 16	94.53000 -3.20	98.30	93.47	98.30	41,920
21 Jun 16	97.73000 +0.04	98.55	96.15	97.60	17,759
20 Jun 16	97.69000 +4.44	101.95	95.61	101.95	11,482
17 Jun 16	93.25000 +0.75	93.90	92.80	93.50	20,541
16 Jun 16	92.50000 -1.17	93.81	92.05	93.05	26,613
15 Jun 16	93.67000 +0.39	94.50	92.97	94.33	22,139
14 Jun 16	93.28000 -0.51	93.83	91.55	93.77	34,212
13 Jun 16	93.79000 -3.25	96.35	93.25	96.25	43,719
10 Jun 16	97.04000 -2.70	99.29	96.85	99.29	39,869
09 Jun 16	99.74000 -1.26	101.00	99.15	100.45	13,608
08 Jun 16	101.00000 -0.60	101.65	100.70	101.60	6,582
07 Jun 16	101.60000 +1.60	102.40	101.25	102.00	13,529
06 Jun 16	100.00000 +0.60	100.40	99.50	100.20	12,711
03 Jun 16	99.40000 +0.89	102.00	98.35	98.35	40,215
02 Jun 16	98.51000 -0.19	99.49	98.38	98.81	14,886
01 Jun 16	98.70000 +0.36	98.86	98.06	98.33	12,621
31 May 16	98.34000 -0.11	98.75	98.05	98.37	31,940
30 May 16	98.45000 +0.37	98.50	98.05	98.48	20,455
27 May 16	98.08000 +1.29	98.08	95.93	97.00	28,677
26 May 16	96.79000 +0.10	97.50	95.96	97.44	45,694
25 May 16	96.69000 -1.46	97.15	94.60	96.43	100,662
24 May 16	98.15000 +0.26	98.50	97.54	98.00	23,866
23 May 16	97.89000 -1.39	99.17	97.30	99.00	21,228
20 May 16	99.28000 +2.73	99.67	96.71	97.00	21,429
19 May 16	96.55000 -1.28	97.65	95.67	97.50	24,846
18 May 16	97.83000 +0.09	98.87	97.49	97.80	14,894
17 May 16	97.74000 -0.86	99.56	97.30	98.50	11,756
13 May 16	98.60000 +0.40	99.48	96.97	99.48	14,540
12 May 16	98.20000 -3.15	100.90	97.87	100.70	13,360
11 May 16	101.35000 +2.23	103.00	98.80	98.80	26,940
10 May 16	99.12000 +1.36	99.37	97.43	98.50	17,447
09 May 16	97.76000 -0.24	99.03	97.22	98.49	9,912
06 May 16	98.00000 -0.36	98.85	96.27	98.84	34,999
05 May 16	98.36000 +0.81	98.36	97.10	97.42	9,129
04 May 16	97.55000 +0.35	98.08	95.86	96.50	40,908
03 May 16	97.20000 -4.65	101.60	93.76	101.25	105,509
02 May 16	101.85000 +1.00	101.85	100.85	100.90	15,589
29 Apr 16	100.85000 -3.75	104.35	100.65	104.00	22,187
28 Apr 16	104.60000 +0.30	104.95	103.05	104.30	11,411
27 Apr 16	104.30000 +0.50	104.30	103.05	103.25	9,798
26 Apr 16	103.80000 +0.40	104.75	103.20	104.50	10,484
25 Apr 16	103.40000 +0.35	104.00	103.05	103.50	11,303
22 Apr 16	103.05000 -0.20	103.65	103.00	103.05	15,729
21 Apr 16	103.25000 -0.20	104.00	102.45	103.70	18,313
20 Apr 16	103.45000 +0.25	104.00	103.05	103.20	22,941
19 Apr 16	103.20000 +1.25	103.45	101.50	102.50	26,365
18 Apr 16	101.95000 +1.95	102.35	98.89	99.45	17,734
15 Apr 16	100.00000 -1.50	101.40	99.28	101.05	15,634
14 Apr 16	101.50000 +0.50	102.50	100.75	101.45	17,131
13 Apr 16	101.00000 +1.36	102.00	99.99	100.00	8,333
12 Apr 16	99.64000 -0.16	99.64	97.65	99.33	10,292
11 Apr 16	99.80000 +1.41	100.20	97.81	98.45	13,507
08 Apr 16	98.39000 +1.98	98.77	96.45	96.45	11,685
07 Apr 16	96.41000 -0.08	97.58	95.50	97.20	8,562
06 Apr 16	96.49000 +0.18	96.89	95.30	96.89	22,813
05 Apr 16	96.31000 -3.66	99.52	95.80	99.30	18,221
04 Apr 16	99.97000 -1.73	102.85	99.47	101.05	16,439
01 Apr 16	101.70000 +0.85	101.70	99.80	100.75	35,486
31 Mar 16	100.85000 -1.00	102.00	100.25	102.00	9,265
30 Mar 16	101.85000 +3.18	102.95	99.77	99.90	26,229
29 Mar 16	98.67000 +0.09	99.65	97.36	98.65	17,883
24 Mar 16	98.58000 -0.66	99.26	96.16	99.00	27,966
23 Mar 16	99.24000 -0.81	101.60	98.73	100.95	22,788
22 Mar 16	100.05000 -1.35	101.60	98.73	101.00	24,294
21 Mar 16	101.40000 +0.30	104.85	100.95	101.45	41,271
18 Mar 16	101.10000 +2.56	101.95	98.00	98.60	24,634
17 Mar 16	98.54000 -1.07	101.55	98.05	101.00	9,100
16 Mar 16	99.61000 -0.11	100.55	98.92	100.45	8,483
15 Mar 16	99.72000 -1.53	100.95	99.33	100.95	5,458
14 Mar 16	101.25000 +1.75	102.35	100.70	101.55	13,268
11 Mar 16	99.50000 +3.00	99.80	97.66	99.06	10,231
10 Mar 16	96.50000 -2.38	101.60	96.50	99.34	20,616
09 Mar 16	98.88000 +0.33	99.25	96.81	98.55	22,568
08 Mar 16	98.55000 -3.50	102.25	98.00	102.25	25,025
07 Mar 16	102.05000 +0.60	102.85	101.70	101.70	17,253
04 Mar 16	101.45000 +0.95	102.35	101.00	101.85	16,296
03 Mar 16	100.50000 +1.56	101.10	99.14	99.97	17,203
02 Mar 16	98.94000 +0.66	100.35	97.98	99.78	24,506
01 Mar 16	98.28000 +3.74	98.50	94.16	94.53	17,804
29 Feb 16	94.54000 -0.30	95.01	93.20	95.00	37,951
26 Feb 16	94.84000 +1.39	95.30	93.69	94.43	30,813
25 Feb 16	93.45000 +0.20	94.61	92.90	93.76	23,984
24 Feb 16	93.25000 -3.10	96.47	92.75	96.01	30,055
23 Feb 16	96.35000 -2.66	99.50	96.15	99.50	22,470
22 Feb 16	99.01000 +0.93	100.65	98.44	99.95	10,940
19 Feb 16	98.08000 -1.04	99.40	97.26	98.30	18,902
18 Feb 16	99.12000 -2.38	101.35	98.57	101.00	34,124
17 Feb 16	101.50000 +3.73	102.00	98.20	99.03	29,871
16 Feb 16	97.77000 -0.43	101.55	96.27	101.00	29,142
15 Feb 16	98.20000 +3.03	102.60	98.00	99.50	35,316
12 Feb 16	95.17000 +2.67	95.24	92.61	94.14	26,620
11 Feb 16	92.50000 -3.76	96.50	91.80	96.50	42,899
10 Feb 16	96.26000 +3.50	96.51	91.56	93.99	37,221
09 Feb 16	92.76000 -0.99	94.06	90.13	93.76	35,831
08 Feb 16	93.75000 -5.39	99.45	93.75	99.45	32,667
05 Feb 16	99.14000 +2.38	100.10	96.00	96.50	28,785
04 Feb 16	96.76000 -0.34	98.22	94.31	97.72	28,606
03 Feb 16	97.10000 -2.48	99.97	96.22	99.97	31,181
02 Feb 16	99.58000 -2.32	102.55	99.22	102.10	18,071
01 Feb 16	101.90000 +0.00	103.45	100.25	102.50	21,348
29 Jan 16	101.90000 -0.05	104.60	101.05	103.45	28,725
28 Jan 16	101.95000 +2.05	103.60	100.35	100.35	36,149
27 Jan 16	99.90000 -1.55	101.50	98.79	101.50	10,106
26 Jan 16	101.45000 +1.55	101.90	98.53	99.10	13,793
25 Jan 16	99.90000 -1.35	102.30	99.50	102.30	15,351
22 Jan 16	101.25000 +4.56	102.25	97.95	99.48	34,912
21 Jan 16	96.69000 +2.01	97.48	93.87	95.00	31,535
20 Jan 16	94.68000 -0.24	97.35	91.71	93.70	47,770
19 Jan 16	94.92000 -0.34	97.05	93.19	96.90	41,584
18 Jan 16	95.26000 -0.44	96.90	94.50	95.00	34,672
15 Jan 16	95.70000 +0.20	98.60	95.40	95.65	40,350
14 Jan 16	95.50000 -3.20	98.12	94.31	98.05	45,435
13 Jan 16	98.70000 -0.45	102.50	98.10	101.30	27,872
12 Jan 16	99.15000 +0.56	101.25	98.04	99.87	15,813
11 Jan 16	98.59000 -0.52	101.05	98.12	100.00	13,653
08 Jan 16	99.11000 -0.67	101.50	99.11	99.78	23,441
07 Jan 16	99.78000 -3.87	101.80	97.65	101.80	41,091
06 Jan 16	103.65000 -3.15	105.10	103.10	104.55	18,912
05 Jan 16	106.80000 -1.20	108.75	103.95	108.00	30,900
04 Jan 16	108.00000 -3.25	111.85	106.50	111.85	24,730
30 Dec 15	111.25000 -1.10	113.15	111.25	112.35	5,005
29 Dec 15	112.35000 +2.05	112.35	110.75	111.65	12,570
28 Dec 15	110.30000 -0.40	112.00	109.85	111.95	9,584
23 Dec 15	110.70000 +3.60	110.75	107.45	107.45	8,132
22 Dec 15	107.10000 -0.55	108.90	106.00	108.90	7,668
21 Dec 15	107.65000 -1.15	110.65	107.65	108.00	14,411
18 Dec 15	108.80000 +0.50	109.55	107.25	108.35	23,995
17 Dec 15	108.30000 +2.30	108.95	107.15	107.50	17,790
16 Dec 15	106.00000 +3.40	106.80	101.90	103.00	18,630
15 Dec 15	102.60000 -0.40	104.05	102.00	103.25	29,019
14 Dec 15	103.00000 -4.00	107.90	102.45	107.90	35,697
11 Dec 15	107.00000 -2.10	109.45	104.80	108.30	22,495
10 Dec 15	109.10000 +0.20	109.95	105.10	106.50	29,392
09 Dec 15	108.90000 -0.40	110.30	108.20	109.35	33,218
08 Dec 15	109.30000 -3.30	112.55	108.30	112.05	16,830
07 Dec 15	112.60000 +1.10	113.55	111.55	111.95	18,666
04 Dec 15	111.50000 +2.10	112.00	109.20	109.60	19,598
03 Dec 15	109.40000 -3.05	115.00	108.30	112.25	25,969
02 Dec 15	112.45000 +2.10	114.10	109.90	110.40	26,634
01 Dec 15	110.35000 -0.45	111.40	109.90	111.30	21,296
30 Nov 15	110.80000 +0.55	111.30	109.30	110.10	22,916
27 Nov 15	110.25000 +1.70	111.30	107.55	109.30	29,942
26 Nov 15	108.55000 +2.55	109.90	106.85	107.25	16,275
25 Nov 15	106.00000 +0.90	107.70	105.60	105.60	13,347
24 Nov 15	105.10000 -1.40	106.60	103.85	106.40	13,923
23 Nov 15	106.50000 -1.25	108.00	105.60	108.00	17,971
20 Nov 15	107.75000 -1.10	109.70	107.35	108.90	14,844
19 Nov 15	108.85000 +2.20	110.05	106.55	107.20	23,599
18 Nov 15	106.65000 +1.45	106.80	104.40	105.05	20,577
17 Nov 15	105.20000 +3.55	106.20	102.80	103.40	21,090
16 Nov 15	101.65000 +0.50	103.15	99.50	99.50	17,127
13 Nov 15	101.15000 +0.15	102.10	99.35	101.15	24,687
12 Nov 15	101.00000 -2.25	103.60	100.40	103.40	29,221
11 Nov 15	103.25000 +1.40	105.30	102.30	102.45	27,846
10 Nov 15	101.85000 -3.50	105.20	100.65	105.20	41,550
09 Nov 15	105.35000 +0.60	107.30	104.65	105.80	27,607
06 Nov 15	104.75000 -5.15	110.10	104.50	110.10	45,755
05 Nov 15	109.90000 +0.35	110.85	107.80	108.00	26,064
04 Nov 15	109.55000 +2.55	109.60	106.00	106.45	38,173
03 Nov 15	107.00000 +0.25	108.75	106.25	108.50	30,694
02 Nov 15	106.75000 +0.05	107.15	105.90	106.65	32,456
30 Oct 15	106.70000 -0.05	107.60	106.10	107.00	42,972
29 Oct 15	106.75000 -0.95	109.00	106.40	108.95	27,245
28 Oct 15	107.70000 -1.15	109.80	106.20	109.80	21,310
27 Oct 15	108.85000 -2.75	111.50	108.40	111.20	15,689
26 Oct 15	111.60000 +1.05	112.90	110.20	112.50	39,133
23 Oct 15	110.55000 +3.30	111.80	108.15	108.50	28,177
22 Oct 15	107.25000 +2.45	107.75	104.80	105.60	24,362
21 Oct 15	104.80000 +1.20	105.75	103.30	104.80	9,999
20 Oct 15	103.60000 +0.00	104.30	101.55	104.30	27,602
19 Oct 15	103.60000 +0.45	104.35	101.45	103.20	13,242
16 Oct 15	103.15000 -1.60	106.35	102.85	105.85	15,758
15 Oct 15	104.75000 +0.95	105.40	103.70	105.40	13,473
14 Oct 15	103.80000 -0.90	105.50	102.70	104.30	35,210
13 Oct 15	104.70000 -4.10	107.80	102.60	107.80	48,584
12 Oct 15	108.80000 -2.45	112.75	107.70	112.75	31,499
09 Oct 15	111.25000 +2.15	112.00	109.15	110.00	37,524
08 Oct 15	109.10000 +1.00	109.50	107.30	108.90	31,639
07 Oct 15	108.10000 +1.45	110.25	106.00	108.00	71,953
06 Oct 15	106.65000 +2.00	107.50	103.85	106.00	58,893
05 Oct 15	104.65000 +8.73	106.10	98.00	98.00	85,710
02 Oct 15	95.92000 -0.23	97.85	94.45	97.54	40,704
01 Oct 15	96.15000 +2.92	96.51	93.73	95.00	44,558
30 Sep 15	93.23000 +5.23	93.49	88.25	90.00	52,797
29 Sep 15	88.00000 +0.11	89.69	87.50	87.51	71,543
28 Sep 15	87.89000 -4.32	91.98	87.60	91.85	50,119
25 Sep 15	92.21000 +1.97	94.00	91.00	92.00	45,508
24 Sep 15	90.24000 -4.14	94.60	89.66	94.00	31,154
23 Sep 15	94.38000 -0.29	96.38	94.12	94.67	57,425
22 Sep 15	94.67000 -6.68	101.70	94.43	101.55	49,610
21 Sep 15	101.35000 +0.10	101.65	99.61	100.80	25,825
18 Sep 15	101.25000 -2.70	103.20	100.80	102.50	38,944
17 Sep 15	103.95000 -1.60	107.40	103.20	107.40	32,811
16 Sep 15	105.55000 +6.06	106.05	100.00	100.00	46,282
15 Sep 15	99.49000 +2.29	100.00	96.65	98.25	26,445
14 Sep 15	97.20000 +1.87	97.61	95.00	95.81	22,912
11 Sep 15	95.33000 -1.48	97.87	94.80	97.87	16,918
10 Sep 15	96.81000 -0.10	97.65	96.50	96.50	18,058
09 Sep 15	96.91000 +0.65	99.11	96.00	98.75	24,609
08 Sep 15	96.26000 +1.07	97.20	95.00	95.00	15,271
07 Sep 15	95.19000 -0.08	96.45	94.00	96.45	12,398
04 Sep 15	95.27000 -1.85	96.65	94.65	96.50	38,606
03 Sep 15	97.12000 +2.58	97.74	94.78	96.22	41,048
02 Sep 15	94.54000 -0.06	95.00	93.12	94.92	19,832
01 Sep 15	94.60000 -2.28	96.25	93.61	95.80	18,806
31 Aug 15	96.88000 -0.74	97.69	95.21	97.50	12,544
28 Aug 15	97.62000 +1.61	97.63	95.50	97.05	29,431
27 Aug 15	96.01000 +2.41	96.85	94.31	95.77	40,782
26 Aug 15	93.60000 -2.40	95.80	92.80	95.80	39,362
25 Aug 15	96.00000 +4.92	96.71	91.25	94.44	50,500
24 Aug 15	91.08000 -2.42	91.69	89.50	90.50	55,761
21 Aug 15	93.50000 +1.06	95.61	90.50	90.50	54,957
20 Aug 15	92.44000 -2.17	94.47	90.67	94.00	71,350
19 Aug 15	94.61000 -3.89	98.35	94.54	98.01	34,727
18 Aug 15	98.50000 -2.20	100.85	97.93	100.85	42,237
17 Aug 15	100.70000 -2.30	104.75	100.50	103.30	35,584
14 Aug 15	103.00000 -2.00	105.70	102.15	105.00	31,120
13 Aug 15	105.00000 -0.05	111.80	104.00	110.05	42,194
12 Aug 15	105.05000 -7.15	108.85	103.45	108.85	61,722
11 Aug 15	112.20000 -1.60	113.55	112.05	113.00	18,537
10 Aug 15	113.80000 +1.65	114.10	111.50	112.20	13,132
07 Aug 15	112.15000 -0.85	112.90	111.00	112.70	21,455
06 Aug 15	113.00000 -1.70	115.00	112.70	114.75	17,656
05 Aug 15	114.70000 +1.95	114.90	112.00	113.05	18,562
04 Aug 15	112.75000 +1.20	113.20	111.50	112.00	20,624
03 Aug 15	111.55000 -1.95	114.45	111.35	114.05	27,016
31 Jul 15	113.50000 -5.85	119.90	111.15	119.90	44,092
30 Jul 15	119.35000 -0.40	120.00	117.50	120.00	9,735
29 Jul 15	119.75000 -0.10	120.50	118.65	120.50	10,117
28 Jul 15	119.85000 +2.15	120.85	118.00	118.20	7,178
27 Jul 15	117.70000 -3.30	120.40	117.70	120.05	10,718
24 Jul 15	121.00000 +0.00	121.15	120.35	120.70	12,202
23 Jul 15	121.00000 -0.60	122.00	120.05	121.85	8,379
22 Jul 15	121.60000 -1.05	122.65	120.45	122.55	6,574
21 Jul 15	122.65000 -0.85	123.50	122.15	123.00	14,637
20 Jul 15	123.50000 -0.50	124.25	122.85	123.80	11,569
17 Jul 15	124.00000 -1.00	125.00	123.55	125.00	11,914
16 Jul 15	125.00000 +3.90	125.00	120.85	120.85	11,442
15 Jul 15	121.10000 +0.80	121.90	120.15	120.55	7,151
14 Jul 15	120.30000 -1.50	121.90	119.25	121.90	6,960
13 Jul 15	121.80000 +1.40	122.10	120.10	122.10	8,668
10 Jul 15	120.40000 +2.65	120.85	118.45	119.70	15,089
09 Jul 15	117.75000 +2.65	118.05	114.10	115.40	13,729
08 Jul 15	115.10000 -0.40	117.20	114.75	116.00	11,682
07 Jul 15	115.50000 -1.05	117.50	115.15	117.45	12,906
06 Jul 15	116.55000 -0.40	117.40	115.10	115.10	14,636
03 Jul 15	116.95000 -1.85	118.40	116.00	118.40	10,937
02 Jul 15	118.80000 -1.90	121.90	118.75	121.90	8,724
01 Jul 15	120.70000 +2.95	122.05	118.05	118.95	22,243
30 Jun 15	117.75000 -1.15	119.85	117.15	119.65	14,448
29 Jun 15	118.90000 -2.10	119.85	112.15	114.20	23,157
26 Jun 15	121.00000 -1.80	122.75	121.00	122.75	13,168
25 Jun 15	122.80000 +1.90	123.25	118.70	120.10	19,925
24 Jun 15	120.90000 -1.20	122.90	120.25	122.60	27,194
23 Jun 15	122.10000 +2.20	123.40	121.30	122.05	28,246
22 Jun 15	119.90000 +1.70	121.70	118.55	119.70	38,544
19 Jun 15	118.20000 -0.25	120.55	116.35	119.00	103,521
18 Jun 15	118.45000 +5.55	118.50	111.55	112.00	45,784
17 Jun 15	112.90000 -1.15	114.65	111.50	114.60	22,571
16 Jun 15	114.05000 +3.15	114.60	107.80	110.40	32,340
15 Jun 15	110.90000 -3.15	113.20	110.55	113.20	27,795
12 Jun 15	114.05000 -1.70	116.65	112.25	116.15	28,055
11 Jun 15	115.75000 -3.25	119.35	115.15	119.00	24,902
10 Jun 15	119.00000 +4.45	119.55	114.00	114.80	38,594
09 Jun 15	114.55000 -0.05	114.85	112.60	114.60	21,992
08 Jun 15	114.60000 -0.65	115.35	113.75	114.85	27,642
05 Jun 15	115.25000 -2.10	116.85	114.10	116.50	35,146
04 Jun 15	117.35000 -1.60	118.60	116.75	117.60	28,634
03 Jun 15	118.95000 -0.60	120.20	118.25	119.30	30,912
02 Jun 15	119.55000 +1.15	121.00	117.30	119.80	40,818
01 Jun 15	118.40000 -1.20	120.50	118.15	120.45	18,559
29 May 15	119.60000 -1.30	122.20	119.30	120.70	45,107
28 May 15	120.90000 +0.00	122.65	120.55	120.95	36,776
27 May 15	120.90000 +0.60	121.00	118.65	120.00	24,840
26 May 15	120.30000 -2.20	123.50	119.50	123.50	21,011
22 May 15	122.50000 -5.50	128.00	121.50	128.00	34,346
21 May 15	128.00000 +2.15	128.15	125.20	126.40	13,602
20 May 15	125.85000 -2.15	128.95	125.00	128.95	16,058
19 May 15	128.00000 +1.50	128.70	126.20	126.50	21,566
18 May 15	126.50000 +0.25	127.05	125.05	126.95	9,705
15 May 15	126.25000 +0.25	127.50	125.80	127.15	10,617
14 May 15	126.00000 +1.65	126.50	122.70	123.80	14,539
13 May 15	124.35000 -0.65	126.70	124.25	125.50	10,899
12 May 15	125.00000 -2.45	128.55	124.50	128.55	15,518
11 May 15	127.45000 +2.20	127.80	124.75	125.90	12,824
08 May 15	125.25000 +3.65	125.45	123.00	123.00	17,963
07 May 15	121.60000 -2.35	123.50	119.75	123.50	14,885
06 May 15	123.95000 +3.40	124.85	119.50	120.00	34,298
05 May 15	120.55000 -0.30	123.45	120.50	121.55	28,462
04 May 15	120.85000 +2.40	121.15	117.00	117.80	17,391
30 Apr 15	118.45000 -1.25	120.60	118.00	120.60	25,869
29 Apr 15	119.70000 -3.50	125.00	119.45	124.00	32,480
28 Apr 15	123.20000 -3.05	126.75	122.50	126.75	10,589
27 Apr 15	126.25000 +2.20	126.40	123.65	125.55	14,513
24 Apr 15	124.05000 +2.00	125.00	121.75	123.00	20,024
23 Apr 15	122.05000 -3.95	126.35	121.90	125.65	30,031
22 Apr 15	126.00000 -1.15	129.10	125.30	127.95	17,063
21 Apr 15	127.15000 +0.65	129.35	126.50	127.50	27,426
20 Apr 15	126.50000 -0.95	129.20	126.30	128.00	15,523
17 Apr 15	127.45000 -3.30	131.60	126.05	130.95	29,317
16 Apr 15	130.75000 -3.40	133.65	130.20	133.65	10,103
15 Apr 15	134.14999 -0.15	136.10	134.10	135.00	6,995
14 Apr 15	134.30000 -2.20	136.60	132.75	135.80	14,054
13 Apr 15	136.50000 +1.75	138.35	134.30	134.95	27,775
10 Apr 15	134.75000 +2.85	135.10	132.35	132.50	16,637
09 Apr 15	131.89999 +0.60	133.00	131.00	131.00	16,264
08 Apr 15	131.30000 -0.70	132.00	130.70	131.20	12,236
07 Apr 15	132.00000 -1.90	133.20	130.60	133.05	17,069
02 Apr 15	133.89999 -0.45	134.40	133.45	134.25	11,159
01 Apr 15	134.35001 -1.25	136.80	133.75	135.20	14,463
31 Mar 15	135.60001 +1.20	136.90	134.00	134.00	14,417
30 Mar 15	134.39999 +1.30	135.15	133.50	133.50	16,185
27 Mar 15	133.10001 +0.00	134.25	132.40	134.25	8,247
26 Mar 15	133.10001 -0.35	133.45	129.45	133.10	32,581
25 Mar 15	133.45000 -4.25	138.00	133.10	137.75	17,975
24 Mar 15	137.70000 -0.10	138.70	136.30	136.50	11,970
23 Mar 15	137.80000 -0.25	138.05	136.10	137.40	24,888
20 Mar 15	138.05000 +1.05	138.05	136.85	137.05	34,436
19 Mar 15	137.00000 +0.40	137.75	135.30	135.55	24,018
18 Mar 15	136.60001 +1.15	136.90	134.85	135.90	17,935
17 Mar 15	135.45000 -1.50	137.45	134.15	137.20	25,578
16 Mar 15	136.95000 +3.55	137.25	132.55	133.20	24,286
13 Mar 15	133.39999 +1.45	133.65	131.75	132.10	14,254
12 Mar 15	131.95000 +0.50	131.95	130.90	131.55	12,219
11 Mar 15	131.45000 +1.50	132.50	130.00	131.10	15,956
10 Mar 15	129.95000 -0.80	131.50	128.50	130.40	14,458
09 Mar 15	130.75000 -0.30	131.30	129.00	130.20	16,867
06 Mar 15	131.05000 +1.30	131.45	129.75	130.05	18,020
05 Mar 15	129.75000 +2.60	129.75	127.70	127.70	26,070
04 Mar 15	127.15000 +0.50	127.15	123.40	126.95	43,876
03 Mar 15	126.65000 -4.45	131.85	125.80	131.35	28,435
02 Mar 15	131.10001 +0.80	132.40	130.50	131.00	10,558
27 Feb 15	130.30000 -2.95	134.00	129.95	133.85	31,051
26 Feb 15	133.25000 +0.95	133.25	130.95	132.80	24,566
25 Feb 15	132.30000 +0.80	132.50	131.50	131.85	19,789
24 Feb 15	131.50000 -2.30	134.95	130.80	134.95	40,042
23 Feb 15	133.80000 +0.80	134.50	132.45	133.00	87,146
20 Feb 15	133.00000 +4.15	135.95	132.05	135.00	59,951
19 Feb 15	128.85001 -1.65	129.30	126.70	128.80	32,467
18 Feb 15	130.50000 +0.20	131.85	129.65	130.70	27,926
17 Feb 15	130.30000 +0.60	130.30	126.05	128.35	17,506
16 Feb 15	129.70000 +0.20	133.00	129.10	131.65	20,955
13 Feb 15	129.50000 -2.50	132.50	129.05	132.50	22,474
12 Feb 15	132.00000 +4.05	132.20	127.70	128.70	17,569
11 Feb 15	127.95000 -0.25	131.85	127.60	130.00	26,973
10 Feb 15	128.20000 +1.60	128.95	125.70	127.00	18,820
09 Feb 15	126.60000 -0.90	128.20	125.20	127.30	18,750
06 Feb 15	127.50000 -0.65	128.95	126.65	128.25	46,595
05 Feb 15	128.14999 +2.75	129.00	125.80	126.30	37,949
04 Feb 15	125.40000 +1.90	125.40	122.55	122.95	39,773
03 Feb 15	123.50000 +8.50	123.85	115.55	115.55	62,336
02 Feb 15	115.00000 -1.60	117.50	114.50	117.05	20,018
30 Jan 15	116.60000 +0.15	117.75	115.70	116.95	12,553
29 Jan 15	116.45000 -0.55	117.00	115.05	116.95	14,245
28 Jan 15	117.00000 +0.40	117.50	116.05	116.50	20,299
27 Jan 15	116.60000 -0.60	117.40	115.05	117.10	19,283
26 Jan 15	117.20000 +0.35	117.70	116.00	116.00	23,804
23 Jan 15	116.85000 +3.30	117.30	114.55	114.75	23,883
22 Jan 15	113.55000 +1.55	113.90	111.40	112.00	14,825
21 Jan 15	112.00000 -1.20	113.80	111.85	113.65	17,354
20 Jan 15	113.20000 -2.35	115.80	112.80	115.15	24,908
19 Jan 15	115.55000 -0.20	116.55	114.75	115.50	10,467
16 Jan 15	115.75000 -0.20	115.95	114.40	115.65	11,156
15 Jan 15	115.95000 -0.05	116.95	114.30	116.90	17,224
14 Jan 15	116.00000 -0.95	118.00	115.80	116.50	32,070
13 Jan 15	116.95000 +0.85	117.70	115.85	117.00	18,380
12 Jan 15	116.10000 +0.55	117.60	115.40	116.30	17,925
09 Jan 15	115.55000 -1.05	117.10	115.00	116.20	19,403
08 Jan 15	116.60000 +0.40	117.90	115.80	117.85	26,193
07 Jan 15	116.20000 -0.05	117.45	115.80	116.40	10,759
06 Jan 15	116.25000 +1.80	117.80	114.35	115.00	28,665
05 Jan 15	114.45000 -3.05	117.80	114.10	117.05	11,373
02 Jan 15	117.50000 +2.50	117.85	114.50	114.50	17,304
30 Dec 14	115.00000 -2.25	117.00	114.95	116.90	7,548
29 Dec 14	117.25000 -0.30	117.85	115.45	117.55	15,116
23 Dec 14	117.55000 +1.50	117.75	115.75	116.25	14,125
22 Dec 14	116.05000 +0.60	116.50	114.45	115.35	15,213
19 Dec 14	115.45000 +1.45	116.40	114.35	115.40	17,856
18 Dec 14	114.00000 +4.10	114.20	110.95	111.70	26,098
17 Dec 14	109.90000 -0.10	110.30	108.55	109.90	15,771
16 Dec 14	110.00000 +0.15	110.90	108.00	110.00	33,907
15 Dec 14	109.85000 -1.85	114.40	109.45	110.70	24,972
12 Dec 14	111.70000 -3.80	116.30	110.70	115.65	44,295
11 Dec 14	115.50000 +1.20	115.90	112.50	114.00	22,867
10 Dec 14	114.30000 +0.05	115.90	113.25	113.95	28,467
09 Dec 14	114.25000 -0.50	115.50	113.25	113.25	60,178
08 Dec 14	114.75000 +0.35	115.30	113.10	114.00	32,675
05 Dec 14	114.40000 +2.85	114.60	111.45	111.90	30,292
04 Dec 14	111.55000 -0.95	113.75	110.50	113.00	26,530
03 Dec 14	112.50000 +3.50	112.95	109.05	109.05	19,784
02 Dec 14	109.00000 +0.45	109.95	108.60	108.95	12,526
01 Dec 14	108.55000 +1.55	109.70	106.95	107.00	16,736
28 Nov 14	107.00000 -0.75	107.85	106.25	107.45	10,272
27 Nov 14	107.75000 +0.45	108.45	106.85	107.30	8,222
26 Nov 14	107.30000 -0.60	108.50	106.90	108.05	12,480
25 Nov 14	107.90000 -0.15	108.45	106.95	107.90	9,094
24 Nov 14	108.05000 -0.15	109.30	107.80	109.30	6,768
21 Nov 14	108.20000 +1.50	109.65	107.50	107.50	17,284
20 Nov 14	106.70000 +1.35	106.90	104.80	105.90	16,488
19 Nov 14	105.35000 -0.55	106.70	105.00	106.70	8,678
18 Nov 14	105.90000 -0.75	107.25	105.60	106.65	14,434
17 Nov 14	106.65000 +4.55	107.00	101.80	102.00	25,196
14 Nov 14	102.10000 -0.90	103.95	102.05	103.40	21,675
13 Nov 14	103.00000 -0.50	105.75	102.85	104.70	22,923
12 Nov 14	103.50000 -2.10	106.00	103.35	105.75	18,855
11 Nov 14	105.60000 +0.30	105.95	104.05	105.30	13,623
10 Nov 14	105.30000 +1.85	105.80	103.15	103.90	19,218
07 Nov 14	103.45000 +2.10	103.90	101.80	102.00	18,848
06 Nov 14	101.35000 -3.00	103.65	98.50	103.55	49,440
05 Nov 14	104.35000 -0.40	106.30	103.90	105.05	18,253
04 Nov 14	104.75000 -1.00	107.00	103.90	105.90	18,208
03 Nov 14	105.75000 +1.50	106.55	104.50	104.90	15,562
31 Oct 14	104.25000 +0.25	106.60	103.55	105.00	17,794
30 Oct 14	104.00000 +0.50	105.00	102.20	103.20	30,753
29 Oct 14	103.50000 +3.50	104.20	100.05	100.95	26,528
28 Oct 14	100.00000 -1.15	101.50	99.23	101.15	46,333
27 Oct 14	101.15000 +0.15	102.15	100.55	101.90	24,602
24 Oct 14	101.00000 -0.95	102.45	100.85	101.70	12,486
23 Oct 14	101.95000 -0.95	103.45	99.75	101.90	44,462
22 Oct 14	102.90000 +8.40	103.60	95.52	95.52	54,564
21 Oct 14	94.50000 +3.58	95.35	91.30	91.93	26,867
20 Oct 14	90.92000 -1.91	93.96	90.02	93.53	13,557
17 Oct 14	92.83000 +3.51	93.21	89.81	89.83	22,322
16 Oct 14	89.32000 +0.16	91.16	86.91	89.99	25,074
15 Oct 14	89.16000 -1.54	91.13	87.00	90.80	34,651
14 Oct 14	90.70000 +1.20	90.98	89.09	89.62	17,839
13 Oct 14	89.50000 +0.53	90.53	86.80	87.20	26,426
10 Oct 14	88.97000 -3.48	91.51	85.25	91.50	90,043
09 Oct 14	92.45000 -0.51	95.39	91.99	94.16	15,466
08 Oct 14	92.96000 -1.90	94.70	91.67	94.70	29,005
07 Oct 14	94.86000 -4.18	98.57	94.86	98.57	18,278
06 Oct 14	99.04000 -1.66	102.00	98.70	102.00	15,667
02 Oct 14	100.70000 -1.30	102.00	100.10	102.00	16,756
01 Oct 14	102.00000 +0.70	104.00	101.50	101.95	20,721
30 Sep 14	101.30000 -1.00	103.60	100.85	103.20	20,084
29 Sep 14	102.30000 +3.92	102.50	99.00	99.30	32,207
26 Sep 14	98.38000 +0.75	98.91	97.17	98.19	23,050
25 Sep 14	97.63000 +0.91	99.00	96.89	97.00	18,233
24 Sep 14	96.72000 +0.22	96.91	94.90	96.80	11,672
23 Sep 14	96.50000 -2.50	99.00	95.81	99.00	21,583
22 Sep 14	99.00000 +1.02	99.00	97.30	98.26	16,686
19 Sep 14	97.98000 +1.48	98.02	97.23	97.47	14,200
18 Sep 14	96.50000 -0.16	97.89	96.50	97.00	13,057
17 Sep 14	96.66000 +0.34	96.99	95.79	96.96	10,551
16 Sep 14	96.32000 -0.43	97.50	96.05	97.39	7,851
15 Sep 14	96.75000 -1.89	98.64	96.64	98.64	5,792
12 Sep 14	98.64000 +0.19	98.97	97.88	98.50	5,636
11 Sep 14	98.45000 -0.75	99.20	97.79	99.20	10,098
10 Sep 14	99.20000 +0.93	99.72	98.18	98.37	13,657
09 Sep 14	98.27000 -0.71	99.09	98.14	98.54	5,018
08 Sep 14	98.98000 -0.50	100.20	98.31	100.05	8,750
05 Sep 14	99.48000 +0.08	99.69	98.65	99.58	13,942
04 Sep 14	99.40000 +1.32	99.65	96.44	98.54	22,268
03 Sep 14	98.08000 +2.07	98.90	94.90	97.00	15,261
02 Sep 14	96.01000 -0.19	97.34	95.23	97.00	12,661
01 Sep 14	96.20000 -0.44	97.73	95.22	96.90	16,591
29 Aug 14	96.64000 +0.40	96.64	95.56	96.08	9,150
28 Aug 14	96.24000 -0.92	97.47	95.49	97.47	19,147
27 Aug 14	97.16000 +0.30	97.47	96.37	96.80	21,088
26 Aug 14	96.86000 +0.13	96.94	96.09	96.55	10,687
25 Aug 14	96.73000 +0.73	96.95	95.81	96.50	25,480
22 Aug 14	96.00000 +0.30	96.37	95.33	95.99	23,563
21 Aug 14	95.70000 +0.15	96.00	95.45	95.50	17,669
20 Aug 14	95.55000 -0.45	96.30	95.51	96.25	41,799
19 Aug 14	96.00000 +1.40	96.21	95.12	95.44	23,177
18 Aug 14	94.60000 +1.44	95.04	93.75	93.75	10,979
15 Aug 14	93.16000 -0.84	95.99	93.00	94.71	29,979
14 Aug 14	94.00000 +1.88	94.95	91.65	92.18	34,710
13 Aug 14	92.12000 -0.05	92.68	91.01	91.78	13,880
12 Aug 14	92.17000 -1.37	94.30	91.51	93.75	21,314
11 Aug 14	93.54000 +1.54	93.93	91.92	92.75	71,288
08 Aug 14	92.00000 +0.80	92.50	88.60	90.39	26,325
07 Aug 14	91.20000 -0.43	91.64	90.78	90.90	15,665
06 Aug 14	91.63000 -1.59	93.25	90.53	92.39	25,984
05 Aug 14	93.22000 -1.03	95.54	92.44	94.60	20,922
04 Aug 14	94.25000 +1.25	94.30	91.06	92.90	28,717
01 Aug 14	93.00000 -0.50	94.00	89.79	94.00	24,913
31 Jul 14	93.50000 -0.94	94.99	91.73	94.60	37,779
30 Jul 14	94.44000 -2.54	98.62	94.00	97.60	72,454
29 Jul 14	96.98000 -0.02	97.98	95.17	97.10	62,931
28 Jul 14	97.00000 -3.45	100.90	96.55	100.45	64,203
25 Jul 14	100.45000 -6.60	107.10	98.64	106.55	57,755
24 Jul 14	107.05000 -0.80	108.25	107.05	107.35	8,721
23 Jul 14	107.85000 +0.35	108.50	107.40	107.95	7,791
22 Jul 14	107.50000 +2.05	107.50	105.55	106.00	10,819
21 Jul 14	105.45000 -2.50	109.70	105.10	107.75	21,615
18 Jul 14	107.95000 -2.05	110.30	106.40	110.30	20,469
17 Jul 14	110.00000 -2.00	111.60	109.05	111.50	9,895
16 Jul 14	112.00000 +0.00	112.75	111.50	111.55	11,995
15 Jul 14	112.00000 -1.85	114.20	111.50	114.20	4,728
14 Jul 14	113.85000 +1.15	113.90	112.50	113.50	5,098
11 Jul 14	112.70000 +0.90	112.85	111.00	111.05	3,506
10 Jul 14	111.80000 -1.10	113.70	108.20	113.10	19,224
09 Jul 14	112.90000 -1.15	114.95	112.90	114.95	10,460
08 Jul 14	114.05000 -1.55	116.00	114.05	116.00	9,149
07 Jul 14	115.60000 -1.30	116.95	115.55	116.50	8,759
04 Jul 14	116.90000 -0.30	117.10	116.10	117.00	12,955
03 Jul 14	117.20000 +1.60	118.80	116.55	117.05	28,005
02 Jul 14	115.60000 -1.40	116.95	114.40	116.95	7,613
01 Jul 14	117.00000 +0.80	117.05	116.05	116.75	10,208
30 Jun 14	116.20000 +0.20	117.55	115.90	116.15	22,297
27 Jun 14	116.00000 +1.65	116.10	113.90	113.90	18,732
26 Jun 14	114.35000 +1.85	114.80	112.45	113.05	13,602
25 Jun 14	112.50000 -1.20	113.15	111.25	112.75	9,875
24 Jun 14	113.70000 -0.55	114.75	113.25	114.75	4,699
23 Jun 14	114.25000 +1.20	115.00	112.70	113.90	9,857
20 Jun 14	113.05000 +3.05	114.30	110.50	110.50	58,283
19 Jun 14	110.00000 +0.05	111.10	109.05	110.90	15,957
18 Jun 14	109.95000 -0.45	111.35	109.65	110.80	8,107
17 Jun 14	110.40000 +2.45	110.80	108.50	108.55	12,953
16 Jun 14	107.95000 -0.45	108.80	107.35	107.50	6,697
13 Jun 14	108.40000 -1.15	109.20	106.20	109.00	11,209
12 Jun 14	109.55000 -0.85	110.95	109.55	110.25	9,219
11 Jun 14	110.40000 -1.60	112.90	109.95	112.90	11,711
10 Jun 14	112.00000 +0.00	112.55	111.05	112.05	13,338
09 Jun 14	112.00000 -1.70	114.45	112.00	114.45	4,936
06 Jun 14	113.70000 +1.20	113.70	112.35	112.35	9,622
05 Jun 14	112.50000 +0.00	112.60	111.85	112.10	14,645
04 Jun 14	112.50000 -0.05	112.65	109.20	112.65	21,890
03 Jun 14	112.55000 -2.10	114.50	112.20	114.10	9,133
02 Jun 14	114.65000 +0.65	114.70	113.25	113.95	10,669
30 May 14	114.00000 +0.10	114.95	113.20	114.55	21,033
29 May 14	113.90000 +0.15	114.45	113.05	113.05	4,157
28 May 14	113.75000 +0.25	114.40	113.00	113.20	10,358
27 May 14	113.50000 +1.30	113.90	111.95	112.50	8,806
26 May 14	112.20000 +2.00	112.20	110.45	110.50	9,279
23 May 14	110.20000 +1.70	110.20	108.50	108.50	6,225
22 May 14	108.50000 -0.55	110.50	108.50	109.40	8,160
21 May 14	109.05000 +2.15	109.05	106.90	106.90	8,180
20 May 14	106.90000 +0.50	107.55	106.00	106.00	4,180
19 May 14	106.40000 -0.25	107.50	105.85	106.15	8,334
16 May 14	106.65000 -2.45	109.60	106.05	109.60	5,495
15 May 14	109.10000 -0.95	110.35	108.35	110.25	10,075
14 May 14	110.05000 +0.15	110.90	109.50	110.30	7,047
13 May 14	109.90000 -0.10	110.80	109.50	110.20	6,228
12 May 14	110.00000 +1.45	110.50	108.80	109.25	6,363
09 May 14	108.55000 -0.40	109.20	107.70	108.45	2,437
08 May 14	108.95000 +0.45	109.70	108.35	109.40	4,377
07 May 14	108.50000 -1.45	109.35	107.40	109.30	5,333
06 May 14	109.95000 +1.45	110.35	109.15	109.20	7,222
05 May 14	108.50000 -0.75	109.40	107.50	109.10	10,357
02 May 14	109.25000 +0.20	111.00	108.60	109.25	8,394
30 Apr 14	109.05000 +0.55	110.00	107.90	108.50	9,746
29 Apr 14	108.50000 +0.35	108.95	107.95	108.45	5,065
28 Apr 14	108.15000 +0.20	109.25	107.80	108.00	7,089
25 Apr 14	107.95000 -0.35	108.95	107.45	107.50	6,706
24 Apr 14	108.30000 -1.10	110.70	106.75	110.05	10,654
23 Apr 14	109.40000 -1.30	110.95	109.15	110.95	7,621
22 Apr 14	110.70000 +3.40	111.00	107.90	107.90	10,511
17 Apr 14	107.30000 -0.35	108.00	106.55	107.65	9,325
16 Apr 14	107.65000 +1.65	108.65	106.25	106.30	14,554
15 Apr 14	106.00000 +1.10	106.00	104.05	105.10	15,578
14 Apr 14	104.90000 -2.75	107.30	104.35	106.65	16,640
11 Apr 14	107.65000 +0.65	107.70	104.90	107.00	16,891
10 Apr 14	107.00000 -3.15	111.00	107.00	110.95	12,907
09 Apr 14	110.15000 +1.90	110.90	108.50	108.50	10,734
08 Apr 14	108.25000 -2.25	110.90	107.65	110.90	20,691
07 Apr 14	110.50000 -0.55	111.55	109.75	110.60	16,349
04 Apr 14	111.05000 +0.25	111.45	110.75	110.75	29,675
03 Apr 14	110.80000 -0.40	111.50	110.00	110.60	24,787
02 Apr 14	111.20000 -0.15	111.40	110.80	111.35	11,286
01 Apr 14	111.35000 +0.15	111.40	110.95	111.10	26,855
31 Mar 14	111.20000 +0.45	111.85	110.80	110.80	34,355
28 Mar 14	110.75000 +1.75	111.35	109.45	109.90	12,546
27 Mar 14	109.00000 +1.55	109.70	107.55	108.25	10,980
26 Mar 14	107.45000 -1.60	110.10	107.45	108.15	10,382
25 Mar 14	109.05000 +1.60	110.60	107.60	108.75	13,986
24 Mar 14	107.45000 -1.80	111.35	107.15	109.30	25,777
21 Mar 14	109.25000 +1.75	109.40	107.45	108.15	18,253
20 Mar 14	107.50000 +0.20	108.25	105.40	107.10	25,287
19 Mar 14	107.30000 +1.30	107.50	105.90	106.70	14,787
18 Mar 14	106.00000 +0.15	106.40	104.65	106.05	18,658
17 Mar 14	105.85000 +1.35	106.35	103.00	104.25	35,443
14 Mar 14	104.50000 +0.70	104.85	99.90	101.05	37,389
13 Mar 14	103.80000 -1.75	106.30	103.45	106.30	19,674
12 Mar 14	105.55000 +1.30	106.70	104.05	104.05	38,120
11 Mar 14	104.25000 +0.15	106.15	103.65	103.90	61,282
10 Mar 14	104.10000 -3.45	107.05	103.65	106.65	15,726
07 Mar 14	107.55000 -0.15	108.25	106.70	108.25	8,218
06 Mar 14	107.70000 -0.45	109.00	106.85	107.55	16,661
05 Mar 14	108.15000 -0.55	109.00	107.70	108.25	10,580
04 Mar 14	108.70000 +4.45	109.00	104.85	104.85	29,519
03 Mar 14	104.25000 -2.25	105.40	101.60	103.50	23,475
28 Feb 14	106.50000 -0.45	107.15	105.55	106.05	14,081
27 Feb 14	106.95000 -0.95	108.85	105.95	108.25	15,529
26 Feb 14	107.90000 -1.05	110.30	107.40	109.35	15,280
25 Feb 14	108.95000 -1.25	110.80	108.15	110.50	11,833
24 Feb 14	110.20000 +2.45	110.55	106.90	107.90	32,280
21 Feb 14	107.75000 +2.20	108.35	105.95	106.00	27,147
20 Feb 14	105.55000 -0.80	106.00	102.60	105.05	37,039
19 Feb 14	106.35000 -5.90	109.25	104.20	108.60	88,657
18 Feb 14	112.25000 -1.45	114.70	110.65	114.70	39,026
17 Feb 14	113.70000 -0.70	116.25	110.10	115.00	38,964
14 Feb 14	114.40000 +2.55	114.95	112.00	112.00	34,417
13 Feb 14	111.85000 +1.45	111.90	109.75	110.90	40,780
12 Feb 14	110.40000 -0.40	111.35	110.10	111.35	24,677
11 Feb 14	110.80000 +0.40	111.00	109.95	110.80	26,438
10 Feb 14	110.40000 -1.10	112.50	110.15	112.45	24,158
07 Feb 14	111.50000 -1.00	113.45	110.80	113.45	12,283
06 Feb 14	112.50000 +4.45	112.95	108.60	108.95	16,581
05 Feb 14	108.05000 -2.25	110.20	107.95	110.20	10,016
04 Feb 14	110.30000 -0.20	110.85	106.10	109.20	27,379
03 Feb 14	110.50000 +0.15	112.35	110.35	110.90	20,822
31 Jan 14	110.35000 +0.15	110.70	107.90	110.65	13,673
30 Jan 14	110.20000 +0.25	110.80	109.45	110.75	17,191
29 Jan 14	109.95000 -1.80	114.45	108.65	113.10	27,252
28 Jan 14	111.75000 +1.20	114.05	110.05	110.45	16,074
27 Jan 14	110.55000 -1.85	112.10	106.55	112.10	33,649
24 Jan 14	112.40000 -3.30	115.00	109.25	115.00	35,546
23 Jan 14	115.70000 -0.30	116.50	115.15	116.00	14,619
22 Jan 14	116.00000 -1.00	117.30	115.50	117.00	13,518
21 Jan 14	117.00000 -1.00	119.00	116.55	119.00	20,381
20 Jan 14	118.00000 +0.90	119.85	117.10	117.95	14,454
17 Jan 14	117.10000 +1.20	117.85	115.80	116.45	15,335
16 Jan 14	115.90000 +2.25	117.50	113.90	114.65	17,866
15 Jan 14	113.65000 +0.40	114.50	113.25	113.90	10,746
14 Jan 14	113.25000 -0.60	113.90	111.30	113.00	17,318
13 Jan 14	113.85000 +1.45	114.30	112.40	112.50	15,390
10 Jan 14	112.40000 +0.45	112.65	110.75	111.70	12,437
09 Jan 14	111.95000 +0.15	112.65	110.00	111.00	18,980
08 Jan 14	111.80000 -2.00	114.45	111.45	114.45	16,840
07 Jan 14	113.80000 +1.10	114.50	112.75	113.70	14,151
06 Jan 14	112.70000 +0.10	114.50	111.90	112.60	17,479
03 Jan 14	112.60000 +1.85	112.60	108.75	110.00	14,988
02 Jan 14	110.75000 -0.25	112.55	110.35	110.95	30,166
30 Dec 13	111.00000 +0.50	111.65	110.00	110.90	9,194
27 Dec 13	110.50000 +1.95	111.00	109.00	109.20	19,123
23 Dec 13	108.55000 +1.65	108.85	106.10	107.35	12,551
20 Dec 13	106.90000 +3.25	107.55	103.20	103.25	24,113
19 Dec 13	103.65000 +1.00	104.50	102.80	103.20	15,331
18 Dec 13	102.65000 +0.70	103.25	101.80	102.25	10,984
17 Dec 13	101.95000 +0.00	103.30	101.25	102.20	20,252
16 Dec 13	101.95000 +2.50	101.95	99.90	99.90	17,515
13 Dec 13	99.45000 +2.54	99.84	95.85	96.00	10,754
12 Dec 13	96.91000 -1.38	99.32	96.06	97.80	9,322
11 Dec 13	98.29000 -1.12	100.15	97.71	99.87	13,910
10 Dec 13	99.41000 -1.54	102.20	98.45	100.65	15,342
09 Dec 13	100.95000 +2.82	102.85	99.00	99.00	19,745
06 Dec 13	98.13000 +2.57	98.27	94.74	94.74	10,671
05 Dec 13	95.56000 -0.04	95.99	93.00	95.08	16,748
04 Dec 13	95.60000 -1.00	97.01	93.33	96.80	35,369
03 Dec 13	96.60000 -3.75	100.35	96.26	99.95	23,136
02 Dec 13	100.35000 -0.80	101.00	99.83	101.00	5,314
29 Nov 13	101.15000 +0.55	101.15	99.65	100.20	3,411
28 Nov 13	100.60000 +0.60	101.00	99.61	100.00	5,145
27 Nov 13	100.00000 -0.90	101.20	99.46	100.90	9,390
26 Nov 13	100.90000 -0.60	101.50	100.05	101.50	12,084
25 Nov 13	101.50000 -0.45	102.75	100.25	102.15	17,806
22 Nov 13	101.95000 -0.60	104.00	100.05	103.50	27,430
21 Nov 13	102.55000 +2.50	103.45	100.10	100.90	37,202
20 Nov 13	100.05000 -0.75	105.90	100.05	100.75	32,266
19 Nov 13	100.80000 +3.23	101.50	98.50	98.77	27,289
18 Nov 13	97.57000 -1.98	99.80	97.26	99.79	21,719
15 Nov 13	99.55000 +3.38	99.80	96.00	96.50	17,180
14 Nov 13	96.17000 +3.76	96.20	92.66	92.71	12,285
13 Nov 13	92.41000 -3.00	95.10	89.60	95.10	21,978
12 Nov 13	95.41000 -0.51	96.00	94.95	96.00	5,037
11 Nov 13	95.92000 +1.64	96.20	93.95	94.20	6,733
08 Nov 13	94.28000 +0.65	94.98	92.96	94.17	5,828
07 Nov 13	93.63000 -1.75	95.48	93.50	95.16	8,527
06 Nov 13	95.38000 +0.72	95.38	94.70	95.00	8,309
05 Nov 13	94.66000 +0.42	95.12	94.05	95.12	4,374
04 Nov 13	94.24000 -2.93	97.17	93.01	96.38	17,639
01 Nov 13	97.17000 +0.81	97.56	96.57	96.65	9,903
31 Oct 13	96.36000 +0.75	96.74	95.31	95.59	8,480
30 Oct 13	95.61000 -0.28	96.45	93.87	95.89	9,102
29 Oct 13	95.89000 -0.94	96.90	95.89	96.88	17,442
28 Oct 13	96.83000 +1.21	96.99	95.59	95.60	11,246
25 Oct 13	95.62000 -0.13	95.89	94.67	95.75	8,240
24 Oct 13	95.75000 +0.05	95.89	95.39	95.70	4,696
23 Oct 13	95.70000 +0.28	95.97	94.25	94.25	15,790
22 Oct 13	95.42000 +0.43	95.42	94.12	94.99	14,815
21 Oct 13	94.99000 +0.45	95.32	94.50	94.81	10,176
18 Oct 13	94.54000 -0.96	95.45	93.77	95.44	22,449
17 Oct 13	95.50000 +1.00	96.00	94.01	94.46	11,758
16 Oct 13	94.50000 +0.50	95.00	93.61	93.61	22,016
15 Oct 13	94.00000 +0.00	94.00	93.64	94.00	9,757
14 Oct 13	94.00000 +1.00	94.00	91.73	93.10	8,454
11 Oct 13	93.00000 -0.09	93.45	92.62	93.45	7,605
10 Oct 13	93.09000 +0.93	93.09	91.75	92.22	17,222
09 Oct 13	92.16000 -0.64	92.99	91.83	92.70	24,001
08 Oct 13	92.80000 -0.20	93.20	92.70	92.85	10,627
07 Oct 13	93.00000 -0.70	93.95	92.90	93.95	16,966
04 Oct 13	93.70000 +0.35	93.80	93.00	93.16	11,660
03 Oct 13	93.35000 +0.05	93.50	93.00	93.04	5,903
02 Oct 13	93.30000 -0.95	93.50	92.65	93.00	19,988
01 Oct 13	94.25000 +1.19	94.25	92.62	93.00	16,187
30 Sep 13	93.06000 +1.06	93.06	91.00	91.40	20,822
27 Sep 13	92.00000 +0.01	92.48	91.19	91.98	10,798
26 Sep 13	91.99000 +0.99	92.04	90.63	91.18	8,810
25 Sep 13	91.00000 +0.00	91.90	90.52	91.90	7,166
24 Sep 13	91.00000 -0.05	92.00	91.00	91.39	13,651
23 Sep 13	91.05000 +0.34	91.61	90.59	90.75	12,756
20 Sep 13	90.71000 +0.35	91.02	89.52	89.66	12,487
19 Sep 13	90.36000 +0.32	91.00	90.05	90.59	11,505
18 Sep 13	90.04000 -0.54	91.50	89.50	90.48	26,652
17 Sep 13	90.58000 +0.58	90.58	89.25	90.10	8,420
16 Sep 13	90.00000 +0.00	90.93	89.48	90.93	12,418
13 Sep 13	90.00000 +1.85	92.10	87.24	88.15	25,069
12 Sep 13	88.15000 -0.71	88.90	86.74	88.90	14,707
11 Sep 13	88.86000 +0.08	89.77	87.50	89.14	13,089
10 Sep 13	88.78000 +3.19	89.44	85.95	86.24	18,381
09 Sep 13	85.59000 +0.94	85.86	84.46	85.00	4,702
06 Sep 13	84.65000 -1.10	85.75	84.03	85.75	9,266
05 Sep 13	85.75000 +1.15	85.87	84.30	84.54	7,146
04 Sep 13	84.60000 -0.95	86.08	84.10	85.55	10,627
03 Sep 13	85.55000 -0.25	86.07	84.92	85.80	15,042
02 Sep 13	85.80000 +2.41	86.00	83.52	83.52	8,147
30 Aug 13	83.39000 -0.46	83.94	82.34	83.27	17,957
29 Aug 13	83.85000 +2.15	84.61	81.91	81.91	7,887
28 Aug 13	81.70000 -2.90	84.04	80.66	84.04	21,271
27 Aug 13	84.60000 +2.06	86.97	82.00	82.30	43,422
26 Aug 13	82.54000 -0.11	83.74	82.30	82.94	13,151
23 Aug 13	82.65000 +0.43	83.48	82.11	82.50	17,980
22 Aug 13	82.22000 -2.37	84.66	81.99	84.49	24,751
21 Aug 13	84.59000 +1.30	84.59	83.32	83.83	18,540
20 Aug 13	83.29000 -1.71	85.18	83.07	85.18	11,039
19 Aug 13	85.00000 +0.90	85.83	84.15	84.15	14,219
16 Aug 13	84.10000 -0.80	85.49	81.50	84.65	37,949
15 Aug 13	84.90000 -1.35	86.50	84.60	86.50	13,472
14 Aug 13	86.25000 -1.55	87.90	85.18	87.90	15,329
13 Aug 13	87.80000 +0.27	87.85	86.60	87.45	14,114
12 Aug 13	87.53000 +0.66	87.53	85.22	86.25	5,678
09 Aug 13	86.87000 -0.84	87.78	86.87	87.36	5,200
08 Aug 13	87.71000 +0.17	87.80	86.97	87.56	6,349
07 Aug 13	87.54000 -0.66	87.90	84.95	87.90	9,173
06 Aug 13	88.20000 -0.81	89.26	87.21	89.26	10,312
05 Aug 13	89.01000 +1.26	89.49	87.66	87.87	12,385
02 Aug 13	87.75000 +1.14	87.75	86.58	86.67	15,019
01 Aug 13	86.61000 +0.20	86.90	85.71	86.71	7,461
31 Jul 13	86.41000 +1.40	86.60	84.20	84.80	9,798
30 Jul 13	85.01000 +0.34	85.58	83.50	84.08	16,036
29 Jul 13	84.67000 -1.70	86.79	84.36	86.50	19,148
26 Jul 13	86.37000 -1.01	87.50	86.03	87.32	6,784
25 Jul 13	87.38000 -0.28	87.65	86.47	87.40	5,887
24 Jul 13	87.66000 +0.93	87.69	86.50	86.56	10,009
23 Jul 13	86.73000 -0.17	87.50	86.60	86.87	5,632
22 Jul 13	86.90000 -0.10	87.50	86.62	87.10	10,993
19 Jul 13	87.00000 -0.16	87.56	86.56	87.50	14,880
18 Jul 13	87.16000 +0.43	87.50	86.04	86.48	15,598
17 Jul 13	86.73000 +2.93	86.73	84.00	84.00	24,900
16 Jul 13	83.80000 +0.92	84.05	83.00	83.00	9,905
15 Jul 13	82.88000 +0.41	83.67	81.93	82.01	31,263
12 Jul 13	82.47000 +4.35	83.00	78.48	78.61	26,183
11 Jul 13	78.12000 +1.37	78.43	76.77	76.77	40,723
10 Jul 13	76.75000 -3.33	80.08	75.25	79.95	71,581
09 Jul 13	80.08000 -0.84	81.93	75.73	81.64	53,090
08 Jul 13	80.92000 +0.42	81.43	80.50	81.08	7,092
05 Jul 13	80.50000 -1.00	82.42	80.50	81.52	11,406
04 Jul 13	81.50000 +0.92	81.52	80.73	80.84	14,687
03 Jul 13	80.58000 -1.35	81.72	80.50	81.20	7,222
02 Jul 13	81.93000 -0.30	82.98	80.39	81.93	14,000
01 Jul 13	82.23000 -0.29	83.00	81.57	82.66	7,038
28 Jun 13	82.52000 -1.57	84.60	82.15	84.09	18,709
27 Jun 13	84.09000 -0.20	84.79	83.69	84.18	16,104
26 Jun 13	84.29000 +1.29	85.06	83.14	83.23	10,260
25 Jun 13	83.00000 +2.25	83.77	80.51	80.90	39,113
24 Jun 13	80.75000 -0.87	81.94	80.25	81.21	34,979
21 Jun 13	81.62000 -1.50	83.87	81.62	83.12	13,056
20 Jun 13	83.12000 -1.79	84.15	82.50	83.91	12,420
19 Jun 13	84.91000 +0.06	85.17	84.51	84.88	8,442
18 Jun 13	84.85000 -0.15	85.30	84.59	85.02	10,279
17 Jun 13	85.00000 +1.42	85.17	83.91	84.00	11,456
14 Jun 13	83.58000 -1.04	84.92	82.86	84.60	11,554
13 Jun 13	84.62000 +0.32	84.62	83.15	83.75	26,280
12 Jun 13	84.30000 +1.72	84.46	82.50	83.00	18,747
11 Jun 13	82.58000 -0.94	84.00	82.50	83.50	17,029
10 Jun 13	83.52000 +1.24	84.37	81.70	81.70	20,839
07 Jun 13	82.28000 +0.78	83.33	81.50	81.50	23,343
06 Jun 13	81.50000 -0.53	82.94	81.32	81.42	13,072
05 Jun 13	82.03000 -2.28	84.10	81.45	84.01	29,543
04 Jun 13	84.31000 +0.53	84.98	83.50	84.52	22,491
03 Jun 13	83.78000 +0.31	85.47	83.36	84.00	43,903
31 May 13	83.47000 -0.34	84.68	82.61	83.85	27,153
30 May 13	83.81000 -1.46	86.04	83.61	85.50	31,438
29 May 13	85.27000 -2.63	87.98	85.00	87.90	60,432
28 May 13	87.90000 +1.42	88.50	86.60	86.78	59,305
27 May 13	86.48000 +0.58	86.86	86.00	86.55	18,102
24 May 13	85.90000 +2.25	86.09	83.80	83.80	35,838
23 May 13	83.65000 -1.00	84.00	82.61	84.00	18,604
22 May 13	84.65000 -0.38	85.40	84.24	85.06	33,525
21 May 13	85.03000 -0.04	86.00	83.94	85.01	40,928
20 May 13	85.07000 -1.63	87.56	83.41	87.00	41,430
17 May 13	86.70000 +0.77	87.78	85.81	85.90	50,814
16 May 13	85.93000 -6.04	91.98	85.93	91.97	73,100
15 May 13	91.97000 -4.62	97.00	89.91	96.80	63,054
14 May 13	96.59000 +1.09	96.73	95.41	96.31	26,560
13 May 13	95.50000 +1.30	96.70	92.59	93.36	28,667
10 May 13	94.20000 +2.29	95.03	92.20	92.72	30,381
09 May 13	91.91000 +1.08	91.91	90.74	91.00	4,589
08 May 13	90.83000 +0.48	90.99	89.54	89.54	13,440
07 May 13	90.35000 +1.08	90.50	89.27	89.90	19,225
06 May 13	89.27000 +0.86	89.89	88.80	89.40	9,974
03 May 13	88.41000 +0.97	89.20	87.23	88.00	10,440
02 May 13	87.44000 +0.10	88.48	86.74	87.51	9,012
30 Apr 13	87.34000 +0.65	87.57	86.56	87.45	6,763
29 Apr 13	86.69000 -1.42	89.50	85.95	88.65	17,238
26 Apr 13	88.11000 +2.11	88.11	86.76	86.88	21,443
25 Apr 13	86.00000 +1.60	86.14	84.56	85.15	6,137
24 Apr 13	84.40000 +1.71	84.72	82.50	82.50	30,545
23 Apr 13	82.69000 -1.31	83.72	80.73	83.29	48,009
22 Apr 13	84.00000 -2.65	86.99	83.64	86.99	7,518
19 Apr 13	86.65000 +1.03	87.45	84.62	84.62	7,298
18 Apr 13	85.62000 +1.41	86.31	83.20	84.95	12,007
17 Apr 13	84.21000 -4.64	89.46	83.61	89.46	28,374
16 Apr 13	88.85000 +0.97	89.96	87.61	87.61	17,593
15 Apr 13	87.88000 -1.15	89.50	87.00	89.03	9,508
12 Apr 13	89.03000 -1.79	90.34	88.93	90.34	9,745
11 Apr 13	90.82000 +0.82	91.25	89.60	90.00	11,145
10 Apr 13	90.00000 +1.25	90.00	87.80	88.96	13,461
09 Apr 13	88.75000 -0.88	90.00	87.93	90.00	11,618
08 Apr 13	89.63000 +3.59	89.83	85.90	86.09	19,300
05 Apr 13	86.04000 -2.16	88.85	83.85	88.85	43,158
04 Apr 13	88.20000 -0.80	90.16	88.00	89.79	17,955
03 Apr 13	89.00000 -3.30	92.19	88.93	92.00	19,688
02 Apr 13	92.30000 +1.30	92.50	90.62	90.62	21,097
28 Mar 13	91.00000 +1.70	91.68	88.51	88.51	19,564
27 Mar 13	89.30000 -0.69	90.49	88.37	90.31	15,324
26 Mar 13	89.99000 +0.54	90.14	89.11	89.11	10,110
25 Mar 13	89.45000 -0.59	90.93	89.24	90.08	10,535
22 Mar 13	90.04000 -0.06	90.55	89.30	89.30	29,796
21 Mar 13	90.10000 +0.40	90.53	89.11	89.95	20,647
20 Mar 13	89.70000 +0.00	90.58	89.37	89.83	11,509
19 Mar 13	89.70000 -0.50	90.19	89.54	90.19	7,239
18 Mar 13	90.20000 -0.25	90.50	88.80	89.45	36,046
15 Mar 13	90.45000 +0.62	90.83	89.35	89.99	35,126
14 Mar 13	89.83000 +1.35	89.90	88.38	88.94	19,799
13 Mar 13	88.48000 +0.33	88.74	87.13	88.38	13,361
12 Mar 13	88.15000 -0.03	88.40	87.83	88.05	11,209
11 Mar 13	88.18000 +0.95	88.36	86.71	87.30	14,311
08 Mar 13	87.23000 +0.03	89.49	86.30	87.40	25,760
07 Mar 13	87.20000 -0.10	87.98	87.01	87.20	19,773
06 Mar 13	87.30000 +0.68	87.75	86.48	86.65	16,821
05 Mar 13	86.62000 +1.04	86.98	85.50	85.50	18,479
04 Mar 13	85.58000 +0.38	86.00	84.50	84.50	19,595
01 Mar 13	85.20000 +0.30	85.53	84.25	85.00	23,865
28 Feb 13	84.90000 +0.22	85.45	84.12	84.12	26,486
27 Feb 13	84.68000 +2.68	85.12	81.84	82.20	19,629
26 Feb 13	82.00000 -1.50	82.44	78.10	82.06	55,289
25 Feb 13	83.50000 -0.65	84.39	82.95	84.10	30,782
22 Feb 13	84.15000 +0.01	85.29	84.00	84.10	17,972
21 Feb 13	84.14000 -2.79	85.40	82.70	85.13	32,338
20 Feb 13	86.93000 +0.65	88.00	85.10	86.73	28,713
19 Feb 13	86.28000 +1.42	87.50	86.06	86.35	32,354
18 Feb 13	84.86000 -0.54	87.85	84.85	86.25	54,204
15 Feb 13	85.40000 +0.40	85.90	84.60	85.68	28,199
14 Feb 13	85.00000 -0.71	86.13	84.00	85.70	27,571
13 Feb 13	85.71000 +1.72	86.40	84.05	84.19	33,986
12 Feb 13	83.99000 +0.89	83.99	82.85	83.30	10,696
11 Feb 13	83.10000 +0.66	83.50	82.80	83.03	13,212
08 Feb 13	82.44000 -0.07	83.24	80.94	83.24	20,204
07 Feb 13	82.51000 +0.01	83.05	82.22	82.50	9,149
06 Feb 13	82.50000 +0.47	83.70	81.66	82.59	22,720
05 Feb 13	82.03000 +0.67	82.20	80.51	81.22	8,590
04 Feb 13	81.36000 -0.32	82.47	81.35	82.07	34,417
01 Feb 13	81.68000 +0.52	81.68	80.97	81.15	8,556
31 Jan 13	81.16000 +0.18	81.75	80.87	80.89	10,159
30 Jan 13	80.98000 -0.54	81.89	80.52	81.72	10,562
29 Jan 13	81.52000 -0.03	81.60	80.75	81.60	12,040
28 Jan 13	81.55000 +1.05	81.68	80.41	81.00	14,708
25 Jan 13	80.50000 +0.18	80.91	79.05	80.32	17,101
24 Jan 13	80.32000 +1.63	80.42	77.99	78.65	20,874
23 Jan 13	78.69000 -1.04	79.98	75.83	79.98	51,146
22 Jan 13	79.73000 +0.21	81.15	79.00	79.00	19,599
21 Jan 13	79.52000 -0.83	80.80	78.90	80.54	21,752
18 Jan 13	80.35000 -0.60	81.90	79.77	81.90	21,600
17 Jan 13	80.95000 -1.28	82.46	80.25	82.10	17,432
16 Jan 13	82.23000 +3.03	82.23	79.05	79.57	53,020
15 Jan 13	79.20000 -0.71	80.89	78.88	79.51	25,746
14 Jan 13	79.91000 -0.39	81.60	79.52	80.70	26,778
11 Jan 13	80.30000 -0.10	81.50	78.93	80.50	25,633
10 Jan 13	80.40000 +1.90	80.56	78.61	79.12	29,002
09 Jan 13	78.50000 -0.20	80.00	78.08	78.80	17,490
08 Jan 13	78.70000 +2.20	79.85	76.50	76.50	39,363
07 Jan 13	76.50000 -0.80	77.50	76.16	77.50	10,260
04 Jan 13	77.30000 +1.40	77.50	75.76	75.86	17,693
03 Jan 13	75.90000 -2.25	78.00	75.67	78.00	27,438
02 Jan 13	78.15000 +2.40	78.30	75.50	75.50	22,498
28 Dec 12	75.75000 -0.24	75.80	75.19	75.72	5,703
27 Dec 12	75.99000 -0.01	76.18	75.58	76.00	9,257
21 Dec 12	76.00000 -0.59	76.36	75.02	76.36	15,494
20 Dec 12	76.59000 +0.02	76.88	76.40	76.57	10,268
19 Dec 12	76.57000 -0.42	77.30	76.44	77.01	17,346
18 Dec 12	76.99000 +0.76	77.00	75.96	76.79	24,114
17 Dec 12	76.23000 -1.77	78.32	74.98	77.99	29,238
14 Dec 12	78.00000 +2.00	78.98	76.00	76.00	39,790
13 Dec 12	76.00000 -0.52	76.50	75.26	76.50	52,888
12 Dec 12	76.52000 +1.52	77.50	75.20	75.20	27,047
11 Dec 12	75.00000 -1.20	76.37	74.49	76.20	21,803
10 Dec 12	76.20000 +2.53	76.40	73.17	73.36	19,647
07 Dec 12	73.67000 +1.32	74.20	72.00	72.90	29,891
06 Dec 12	72.35000 -0.78	73.65	71.55	73.65	26,289
05 Dec 12	73.13000 +0.92	73.99	72.25	72.25	19,769
04 Dec 12	72.21000 -2.93	75.35	71.39	75.05	34,830
03 Dec 12	75.14000 +1.09	76.85	74.00	74.71	41,414
30 Nov 12	74.05000 -2.20	76.80	72.85	76.25	53,678
29 Nov 12	76.25000 +0.17	77.00	74.03	77.00	64,522
28 Nov 12	76.08000 +2.64	77.10	73.90	75.41	91,501
27 Nov 12	73.44000 +1.95	73.98	72.02	72.10	46,017
26 Nov 12	71.49000 +1.10	74.11	70.53	71.55	54,832
23 Nov 12	70.39000 +2.54	71.52	67.54	68.20	40,155
22 Nov 12	67.85000 -1.30	70.00	67.76	69.15	38,133
21 Nov 12	69.15000 +1.03	69.35	67.99	68.50	10,931
20 Nov 12	68.12000 +0.22	69.17	68.00	68.00	27,882
19 Nov 12	67.90000 +2.48	67.95	65.50	66.30	51,319
16 Nov 12	65.42000 +1.18	65.76	63.70	63.85	22,770
15 Nov 12	64.24000 -0.28	64.38	63.70	64.00	14,032
14 Nov 12	64.52000 +0.29	64.68	64.00	64.39	3,304
13 Nov 12	64.23000 -0.43	64.60	63.80	64.60	14,989
12 Nov 12	64.66000 +0.23	64.66	63.92	64.15	2,017
09 Nov 12	64.43000 +0.23	64.73	63.60	63.93	6,555
08 Nov 12	64.20000 -0.90	65.79	63.53	65.75	7,955
07 Nov 12	65.10000 +0.10	65.93	65.00	65.20	11,945
06 Nov 12	65.00000 -0.10	65.63	64.66	65.00	38,530
05 Nov 12	65.10000 +0.46	66.00	64.15	65.00	21,928
02 Nov 12	64.64000 -0.34	65.50	64.59	65.45	5,729
01 Nov 12	64.98000 +0.43	65.10	64.50	65.10	3,326
31 Oct 12	64.55000 -0.45	66.59	64.55	65.05	16,072
30 Oct 12	65.00000 +1.88	65.05	63.24	63.24	7,206
29 Oct 12	63.12000 -0.24	63.65	63.01	63.65	5,859
26 Oct 12	63.36000 -0.08	63.45	62.74	63.30	9,652
25 Oct 12	63.44000 +0.17	63.95	63.00	63.00	4,557
24 Oct 12	63.27000 -0.90	64.17	62.75	64.05	10,192
23 Oct 12	64.17000 -0.15	64.98	64.00	64.57	11,530
22 Oct 12	64.32000 +1.50	65.00	62.75	62.95	14,222
19 Oct 12	62.82000 +0.10	63.37	62.30	62.70	8,105
18 Oct 12	62.72000 -0.55	63.70	62.40	63.69	7,381
17 Oct 12	63.27000 -0.43	63.90	63.26	63.55	11,942
16 Oct 12	63.70000 +0.25	63.90	62.94	63.75	20,348
15 Oct 12	63.45000 +1.37	63.87	61.44	61.61	18,492
12 Oct 12	62.08000 +1.58	62.36	60.40	60.40	15,086
11 Oct 12	60.50000 -0.89	61.85	60.14	61.78	11,617
10 Oct 12	61.39000 +1.39	61.90	59.69	59.72	11,849
09 Oct 12	60.00000 -0.48	60.49	60.00	60.40	11,520
08 Oct 12	60.48000 -0.87	61.40	60.48	61.40	8,864
05 Oct 12	61.35000 +1.68	62.00	59.65	59.65	33,369
04 Oct 12	59.67000 +1.19	59.71	58.29	58.67	9,463
03 Oct 12	58.48000 +0.30	58.61	57.95	58.30	1,772
02 Oct 12	58.18000 +0.26	58.50	57.51	57.56	15,066
01 Oct 12	57.92000 +0.42	58.10	57.07	57.08	10,424
28 Sep 12	57.50000 -0.05	57.84	57.50	57.60	9,820
27 Sep 12	57.55000 -0.02	57.55	57.05	57.47	5,324
26 Sep 12	57.57000 -0.53	57.90	56.55	57.50	11,302
25 Sep 12	58.10000 +1.10	58.10	56.69	57.00	24,550
24 Sep 12	57.00000 +0.15	57.25	56.57	57.01	11,589
21 Sep 12	56.85000 +0.69	57.00	55.90	56.30	16,422
20 Sep 12	56.16000 +0.76	56.60	55.30	55.30	13,352
19 Sep 12	55.40000 +0.45	55.80	54.50	54.65	21,839
18 Sep 12	54.95000 -0.55	55.83	54.95	55.50	6,205
17 Sep 12	55.50000 -0.51	56.45	55.50	55.76	12,839
14 Sep 12	56.01000 -0.41	57.34	55.98	56.50	18,087
13 Sep 12	56.42000 +0.53	56.64	55.68	55.68	9,537
12 Sep 12	55.89000 -0.41	57.50	55.75	56.80	18,571
11 Sep 12	56.30000 -1.43	57.27	56.10	57.27	11,235
10 Sep 12	57.73000 -0.38	58.47	57.26	58.14	8,238
07 Sep 12	58.11000 +1.21	58.39	56.94	56.95	15,665
06 Sep 12	56.90000 +1.32	56.95	54.95	55.65	24,571
05 Sep 12	55.58000 +0.00	56.77	55.36	55.53	16,345
04 Sep 12	55.58000 -0.12	56.50	55.25	55.82	9,675
03 Sep 12	55.70000 +0.45	56.19	55.25	55.25	4,266
31 Aug 12	55.25000 -0.31	56.05	55.25	55.56	7,595
30 Aug 12	55.56000 -0.35	56.50	55.56	55.85	3,720
29 Aug 12	55.91000 +0.00	56.34	55.50	56.00	4,284
28 Aug 12	55.91000 -0.33	56.58	55.91	56.20	3,109
27 Aug 12	56.24000 +0.14	56.64	55.80	56.00	3,678
24 Aug 12	56.10000 -0.15	56.94	56.10	56.30	4,724
23 Aug 12	56.25000 -0.75	57.59	56.18	57.23	11,212
22 Aug 12	57.00000 +0.22	57.95	56.68	56.80	23,528
21 Aug 12	56.78000 +0.65	57.20	56.47	56.50	4,998
20 Aug 12	56.13000 -0.67	57.24	56.01	56.72	8,300
17 Aug 12	56.80000 -0.50	57.17	56.64	57.17	5,183
16 Aug 12	57.30000 +0.60	57.49	56.36	56.51	5,201
15 Aug 12	56.70000 -1.15	57.65	56.17	57.65	10,067
14 Aug 12	57.85000 +1.35	58.10	55.72	56.34	31,168
13 Aug 12	56.50000 -0.50	57.17	56.36	57.00	5,467
10 Aug 12	57.00000 +0.32	57.40	56.31	57.00	18,102
09 Aug 12	56.68000 -0.23	57.11	56.52	56.58	10,277
08 Aug 12	56.91000 -0.59	57.45	56.60	57.08	13,278
07 Aug 12	57.50000 +0.01	57.61	56.12	57.41	18,345
06 Aug 12	57.49000 -0.29	57.62	57.29	57.50	17,230
03 Aug 12	57.78000 +1.19	57.78	56.61	56.86	15,826
02 Aug 12	56.59000 -0.66	57.45	55.02	57.45	14,356
01 Aug 12	57.25000 -0.55	57.73	56.85	57.64	9,593
31 Jul 12	57.80000 +0.07	58.15	57.04	57.66	12,804
30 Jul 12	57.73000 -0.42	58.78	57.73	58.28	18,093
27 Jul 12	58.15000 +0.24	58.15	57.00	57.94	14,418
26 Jul 12	57.91000 +0.08	57.91	56.86	57.80	10,822
25 Jul 12	57.83000 -0.29	58.05	57.50	57.75	8,572
24 Jul 12	58.12000 +0.43	58.16	57.00	57.99	12,131
23 Jul 12	57.69000 -0.40	58.15	57.00	57.95	16,556
20 Jul 12	58.09000 -0.84	59.10	58.04	59.10	8,723
19 Jul 12	58.93000 +0.43	59.20	58.56	58.99	24,612
18 Jul 12	58.50000 -0.20	59.15	58.40	58.70	32,418
17 Jul 12	58.70000 +0.20	59.00	58.24	58.50	24,766
16 Jul 12	58.50000 +0.25	58.90	58.30	58.30	17,257
13 Jul 12	58.25000 +1.00	58.48	57.30	57.30	18,298
12 Jul 12	57.25000 -0.67	58.48	57.10	57.83	6,762
11 Jul 12	57.92000 -0.82	59.20	57.39	58.69	16,815
10 Jul 12	58.74000 +1.21	59.00	57.05	57.29	26,347
09 Jul 12	57.53000 -1.32	58.61	57.42	58.61	8,103
06 Jul 12	58.85000 -0.65	59.60	58.80	59.50	18,893
05 Jul 12	59.50000 -0.50	60.13	58.35	59.99	18,322
04 Jul 12	60.00000 +0.11	60.35	59.61	60.00	13,497
03 Jul 12	59.89000 +0.01	60.30	59.65	59.65	32,506
02 Jul 12	59.88000 +0.86	60.00	59.20	59.20	27,016
29 Jun 12	59.02000 +1.96	59.50	57.51	57.55	16,398
28 Jun 12	57.06000 +0.98	57.06	55.45	56.30	20,256
27 Jun 12	56.08000 +0.73	56.15	55.27	55.27	7,597
26 Jun 12	55.35000 -0.82	56.28	55.35	56.00	13,270
25 Jun 12	56.17000 -1.58	57.75	56.17	57.75	14,068
22 Jun 12	57.75000 -2.06	59.03	57.55	58.98	12,998
21 Jun 12	59.81000 +0.22	60.44	58.57	59.06	28,816
20 Jun 12	59.59000 +1.89	59.59	57.97	58.02	18,633
19 Jun 12	57.70000 +1.55	58.10	56.04	56.30	20,082
18 Jun 12	56.15000 +1.07	56.49	55.30	55.81	5,339
15 Jun 12	55.08000 +0.88	55.50	54.31	54.70	14,191
14 Jun 12	54.20000 -0.45	54.97	53.03	54.97	11,202
13 Jun 12	54.65000 -2.35	57.29	53.87	57.29	9,749
12 Jun 12	57.00000 -0.57	57.30	55.70	56.76	21,884
11 Jun 12	57.57000 +1.13	58.40	57.20	57.34	13,120
08 Jun 12	56.44000 -0.40	57.00	54.80	56.33	11,598
07 Jun 12	56.84000 -0.03	57.00	55.50	56.74	14,526
06 Jun 12	56.87000 +2.22	56.96	54.29	54.97	20,474
05 Jun 12	54.65000 +2.63	54.69	51.78	52.27	24,306
04 Jun 12	52.02000 -2.28	53.97	51.36	53.97	32,190
01 Jun 12	54.30000 -3.87	58.17	53.72	57.80	29,584
31 May 12	58.17000 +0.60	58.17	57.45	58.01	24,963
30 May 12	57.57000 -0.50	57.98	56.50	57.57	15,005
29 May 12	58.07000 +1.87	58.22	56.26	56.71	9,362
28 May 12	56.20000 +0.20	57.95	56.15	56.21	7,842
25 May 12	56.00000 +0.01	56.65	55.05	55.96	22,305
24 May 12	55.99000 -0.04	56.50	55.58	56.18	12,357
23 May 12	56.03000 -1.38	57.36	55.71	57.11	11,536
22 May 12	57.41000 +0.62	58.68	55.49	57.00	34,432
21 May 12	56.79000 +0.57	57.83	55.27	56.72	33,743
18 May 12	56.22000 -1.28	58.00	55.91	58.00	21,179
17 May 12	57.50000 -2.40	59.89	57.50	59.89	7,315
16 May 12	59.90000 +1.90	60.99	58.20	58.20	36,386
15 May 12	58.00000 -1.33	59.95	57.70	59.50	27,638
14 May 12	59.33000 +1.08	59.33	57.00	57.73	24,105
11 May 12	58.25000 +0.93	58.85	56.74	57.06	23,459
10 May 12	57.32000 +0.97	57.77	54.86	56.80	33,735
09 May 12	56.35000 +0.74	56.82	54.40	55.81	46,254
08 May 12	55.61000 -1.15	57.15	55.05	56.26	31,560
07 May 12	56.76000 +1.98	57.00	52.50	53.46	27,697
04 May 12	54.78000 -2.34	56.81	54.44	56.61	37,081
03 May 12	57.12000 +1.80	57.12	54.99	55.26	19,030
02 May 12	55.32000 -1.92	57.86	54.95	57.65	22,567
30 Apr 12	57.24000 +1.98	57.78	55.00	55.50	29,893
27 Apr 12	55.26000 +1.26	55.53	53.88	54.00	16,115
26 Apr 12	54.00000 -1.15	54.99	53.06	54.82	16,531
25 Apr 12	55.15000 +2.47	55.15	53.00	53.15	12,819
24 Apr 12	52.68000 +1.56	53.20	51.67	51.67	25,505
23 Apr 12	51.12000 -4.35	55.15	50.69	55.05	52,006
20 Apr 12	55.47000 +1.70	56.32	53.71	53.79	25,495
19 Apr 12	53.77000 -0.09	54.74	53.26	54.00	16,295
18 Apr 12	53.86000 -2.12	55.47	53.26	55.46	12,272
17 Apr 12	55.98000 +1.43	55.98	54.01	54.85	11,915
16 Apr 12	54.55000 -0.44	55.71	54.21	54.60	18,245
13 Apr 12	54.99000 -1.69	56.80	54.47	56.69	38,748
12 Apr 12	56.68000 +3.48	56.85	54.20	54.20	34,114
11 Apr 12	53.20000 +0.90	54.65	52.01	52.04	53,517
10 Apr 12	52.30000 -3.86	55.98	52.23	55.63	58,797
05 Apr 12	56.16000 +0.84	56.59	54.23	55.25	19,980
04 Apr 12	55.32000 -2.17	57.45	55.29	57.12	20,721
03 Apr 12	57.49000 -0.80	58.80	57.42	58.80	23,108
02 Apr 12	58.29000 +1.79	58.92	56.80	56.80	36,798
30 Mar 12	56.50000 +0.92	57.20	56.01	56.01	13,620
29 Mar 12	55.58000 -1.15	56.86	55.21	56.47	26,119
28 Mar 12	56.73000 -2.03	58.50	56.60	58.41	34,395
27 Mar 12	58.76000 -0.39	59.59	58.62	59.08	12,036
26 Mar 12	59.15000 -0.11	59.32	58.28	59.12	21,235
23 Mar 12	59.26000 +2.31	59.80	56.70	56.70	61,579
22 Mar 12	56.95000 -0.49	57.73	56.15	57.60	43,756
21 Mar 12	57.44000 +0.53	57.66	56.52	57.15	29,062
20 Mar 12	56.91000 -1.33	58.50	56.50	58.50	36,276
19 Mar 12	58.24000 -1.08	59.69	57.50	59.45	48,251
16 Mar 12	59.32000 +0.15	59.80	58.73	58.86	17,412
15 Mar 12	59.17000 -0.56	60.00	58.13	59.50	50,161
14 Mar 12	59.73000 +0.03	60.60	58.85	59.70	56,376
13 Mar 12	59.70000 -0.98	60.76	59.29	60.65	33,024
12 Mar 12	60.68000 -0.65	61.59	59.61	61.59	23,159
09 Mar 12	61.33000 +1.00	61.65	60.07	60.70	23,847
08 Mar 12	60.33000 +2.78	60.69	57.12	58.09	40,404
07 Mar 12	57.55000 +0.40	58.97	56.13	56.60	42,051
06 Mar 12	57.15000 -3.35	60.61	55.88	60.61	72,698
05 Mar 12	60.50000 -1.50	62.00	58.98	62.00	48,574
02 Mar 12	62.00000 +0.00	62.42	61.34	61.95	16,362
01 Mar 12	62.00000 -0.13	62.50	61.90	62.10	20,880
29 Feb 12	62.13000 +0.26	62.37	60.80	61.94	27,694
28 Feb 12	61.87000 +0.37	62.47	61.00	61.49	48,147
27 Feb 12	61.50000 +1.49	62.00	59.37	60.25	78,475
24 Feb 12	60.01000 +0.54	60.08	59.04	59.25	33,535
23 Feb 12	59.47000 +1.21	59.74	58.20	58.20	44,267
22 Feb 12	58.26000 -2.24	60.00	56.76	60.00	72,979
21 Feb 12	60.50000 +1.60	60.53	58.70	59.20	54,885
20 Feb 12	58.90000 -0.24	59.29	58.72	59.00	18,573
17 Feb 12	59.14000 +0.42	59.25	58.40	59.24	43,156
16 Feb 12	58.72000 -2.76	59.30	57.75	59.01	40,873
15 Feb 12	61.48000 +0.98	61.70	60.90	61.21	38,002
14 Feb 12	60.50000 +0.80	61.50	57.36	59.90	93,494
13 Feb 12	59.70000 -0.75	61.80	59.60	60.99	51,405
10 Feb 12	60.45000 +0.65	60.45	59.05	59.50	31,049
09 Feb 12	59.80000 +0.94	59.95	58.04	58.67	46,013
08 Feb 12	58.86000 +0.92	59.30	57.93	58.40	30,792
07 Feb 12	57.94000 -0.70	59.00	57.25	59.00	33,415
06 Feb 12	58.64000 -0.33	59.20	58.40	59.11	22,278
03 Feb 12	58.97000 -0.03	59.30	58.28	59.30	25,048
02 Feb 12	59.00000 +0.87	59.50	57.51	58.10	49,476
01 Feb 12	58.13000 +1.40	58.48	56.80	56.80	37,326
31 Jan 12	56.73000 +1.75	58.20	55.50	55.50	58,822
30 Jan 12	54.98000 -1.72	56.88	54.56	55.85	41,900
27 Jan 12	56.70000 -1.06	57.59	55.90	57.33	30,144
26 Jan 12	57.76000 +1.28	57.89	56.59	57.00	22,154
25 Jan 12	56.48000 +0.81	56.80	55.52	55.95	16,776
24 Jan 12	55.67000 -1.50	57.13	54.70	57.00	35,563
23 Jan 12	57.17000 +1.29	57.48	55.80	55.99	34,395
20 Jan 12	55.88000 +1.36	55.98	54.28	54.30	25,622
19 Jan 12	54.52000 -0.42	55.39	54.40	55.00	26,668
18 Jan 12	54.94000 +0.70	55.27	53.99	54.00	33,053
17 Jan 12	54.24000 +1.54	54.99	53.15	53.15	42,935
16 Jan 12	52.70000 +0.40	53.69	52.11	52.11	18,766
13 Jan 12	52.30000 -2.03	55.27	50.87	54.55	55,653
12 Jan 12	54.33000 -0.37	55.46	53.82	54.93	27,448
11 Jan 12	54.70000 +0.65	54.70	53.65	54.05	20,484
10 Jan 12	54.05000 +1.48	54.05	52.75	52.75	34,512
09 Jan 12	52.57000 +0.26	53.25	52.25	52.25	29,528
06 Jan 12	52.31000 -0.07	53.45	51.61	52.47	25,088
05 Jan 12	52.38000 -0.61	53.33	51.86	52.75	23,264
04 Jan 12	52.99000 -0.16	53.42	52.63	53.19	25,742
03 Jan 12	53.15000 +1.37	53.99	51.55	52.04	58,478
02 Jan 12	51.78000 +1.07	52.18	50.75	51.18	16,618
30 Dec 11	50.71000 -0.35	51.49	49.06	50.72	21,140
29 Dec 11	51.06000 +0.10	51.66	49.79	51.05	17,083
28 Dec 11	50.96000 +0.61	51.90	50.20	50.30	20,854
27 Dec 11	50.35000 -0.31	51.29	50.24	50.24	12,387
23 Dec 11	50.66000 +0.93	50.69	49.91	49.91	10,660
22 Dec 11	49.73000 +1.17	50.33	48.56	48.99	37,376
21 Dec 11	48.56000 -0.68	50.40	48.50	49.30	40,116
20 Dec 11	49.24000 +1.96	49.97	47.18	47.39	61,965
19 Dec 11	47.28500 -0.31	48.11	46.80	47.58	20,664
16 Dec 11	47.60000 -0.10	48.24	47.40	47.90	21,162
15 Dec 11	47.70000 +0.00	48.60	47.40	48.07	43,765
14 Dec 11	47.70000 -1.19	49.24	47.50	49.06	31,411
13 Dec 11	48.89500 +0.56	49.00	47.50	48.63	23,773
12 Dec 11	48.34000 +0.47	49.21	48.00	48.26	27,855
09 Dec 11	47.86500 +0.87	48.65	46.39	46.66	30,014
08 Dec 11	46.99500 -1.22	49.10	46.45	48.11	49,273
07 Dec 11	48.21500 +1.38	48.30	46.61	47.24	38,639
06 Dec 11	46.83000 +0.07	47.25	45.54	46.69	25,603
05 Dec 11	46.76000 +2.72	46.85	43.78	44.44	38,280
02 Dec 11	44.04500 +0.17	45.10	43.93	44.27	26,488
01 Dec 11	43.87000 +0.81	45.34	42.11	42.50	49,719
30 Nov 11	43.06000 +0.41	43.50	42.22	42.74	54,796
29 Nov 11	42.65000 -1.35	44.60	42.21	44.40	35,155
28 Nov 11	44.00000 +1.76	44.20	43.00	43.00	19,541
25 Nov 11	42.24500 +0.99	43.00	40.12	40.71	29,167
24 Nov 11	41.25000 +0.44	41.75	40.28	40.58	15,223
23 Nov 11	40.81000 -0.50	42.00	40.60	41.00	19,171
22 Nov 11	41.31500 -0.19	42.67	41.30	41.65	22,603
21 Nov 11	41.50500 -2.31	43.74	41.01	43.74	23,339
18 Nov 11	43.81000 -0.09	44.60	42.37	43.69	19,735
17 Nov 11	43.90000 -1.05	45.01	43.22	44.88	33,906
16 Nov 11	44.95000 -0.94	46.90	44.25	45.75	35,970
15 Nov 11	45.89000 +1.19	46.39	43.54	44.17	35,712
14 Nov 11	44.70000 -0.81	46.05	42.70	45.95	40,481
11 Nov 11	45.51500 +3.98	45.90	41.47	41.82	49,140
10 Nov 11	41.53500 -0.47	42.99	41.28	41.38	23,108
09 Nov 11	42.00000 -1.52	44.76	41.19	44.44	52,460
08 Nov 11	43.52000 +1.72	44.71	42.10	42.10	58,540
07 Nov 11	41.80000 +0.70	42.38	40.45	40.88	34,592
04 Nov 11	41.10000 -1.15	42.51	40.12	42.51	28,300
03 Nov 11	42.25000 +1.99	42.25	39.38	39.66	24,215
02 Nov 11	40.25500 +2.24	40.99	38.40	38.40	21,001
01 Nov 11	38.01500 -2.64	39.80	37.59	39.80	38,315
31 Oct 11	40.65500 -1.33	42.13	40.65	41.57	17,893
28 Oct 11	41.98500 +0.14	42.19	40.44	42.19	36,380
27 Oct 11	41.84500 +1.15	42.80	41.48	41.85	26,845
26 Oct 11	40.70000 +0.53	41.68	40.04	40.20	21,002
25 Oct 11	40.17000 -1.00	41.21	39.56	41.20	24,612
24 Oct 11	41.16500 +1.28	41.51	39.13	40.14	50,837
21 Oct 11	39.88000 +1.16	39.88	38.61	38.71	16,732
20 Oct 11	38.72000 -0.48	39.22	38.61	38.92	24,974
19 Oct 11	39.20000 +0.64	40.00	38.30	38.92	26,792
18 Oct 11	38.56000 +0.84	39.22	36.68	37.33	25,604
17 Oct 11	37.72000 -0.76	40.10	37.33	39.13	31,472
14 Oct 11	38.48000 +1.08	39.82	37.10	37.20	41,464
13 Oct 11	37.40000 -1.21	38.90	37.03	38.70	51,206
12 Oct 11	38.61000 +1.19	39.37	36.63	37.77	22,572
11 Oct 11	37.42000 +0.12	37.76	36.38	37.28	26,412
10 Oct 11	37.30000 +1.58	37.78	35.37	35.90	22,693
07 Oct 11	35.72000 +0.65	36.15	34.90	35.00	29,160
06 Oct 11	35.07000 +1.08	35.78	34.11	34.11	36,705
05 Oct 11	33.99500 +0.88	34.55	33.37	34.00	20,867
04 Oct 11	33.11000 -1.79	34.60	33.00	34.59	37,057
03 Oct 11	34.90000 -1.02	35.35	33.72	35.25	26,604
30 Sep 11	35.92000 -2.33	38.15	35.28	38.15	24,043
29 Sep 11	38.25000 +0.05	39.09	37.16	37.86	28,996
28 Sep 11	38.20000 +2.22	39.50	35.29	35.87	51,130
27 Sep 11	35.98500 +2.05	36.64	34.71	34.71	73,722
26 Sep 11	33.93500 -0.43	34.97	33.17	34.35	50,757
23 Sep 11	34.37000 -0.06	34.91	33.01	34.85	76,365
22 Sep 11	34.42500 -2.30	36.76	34.42	36.00	44,053
21 Sep 11	36.72000 -1.05	37.74	36.10	37.70	25,587
20 Sep 11	37.77000 -0.49	38.35	37.20	38.28	46,762
19 Sep 11	38.26500 -1.49	39.07	37.30	38.54	26,780
16 Sep 11	39.75000 -1.01	40.94	39.01	40.57	49,751
15 Sep 11	40.75500 +5.96	42.86	34.95	34.95	148,632
14 Sep 11	34.80000 +1.60	34.80	32.82	33.03	60,720
13 Sep 11	33.20000 +0.00	33.50	32.60	33.07	42,063
12 Sep 11	33.20000 -1.20	33.63	32.33	33.63	111,682
09 Sep 11	34.40000 -1.04	35.26	34.28	35.12	32,232
08 Sep 11	35.44500 -0.85	36.31	35.18	36.24	26,744
07 Sep 11	36.30000 +1.96	36.82	35.00	35.00	32,565
06 Sep 11	34.34000 -0.26	35.73	33.63	34.67	31,725
05 Sep 11	34.60000 -1.94	35.81	34.12	35.80	38,077
02 Sep 11	36.54000 -1.77	37.87	36.23	37.87	30,406
01 Sep 11	38.31500 +0.47	38.31	37.25	37.90	28,063
31 Aug 11	37.85000 +1.17	38.49	36.92	37.00	39,036
30 Aug 11	36.68000 +0.18	38.35	35.82	37.13	39,634
29 Aug 11	36.50000 +1.69	37.21	35.13	35.50	27,217
26 Aug 11	34.81000 +0.12	34.94	33.85	34.50	28,308
25 Aug 11	34.69000 -0.31	36.40	34.13	35.60	59,209
24 Aug 11	35.00000 +0.56	35.99	34.10	34.60	67,130
23 Aug 11	34.43500 +0.88	35.23	33.81	34.01	47,451
22 Aug 11	33.55500 -0.19	34.81	32.74	33.29	49,306
19 Aug 11	33.74500 -0.76	34.79	33.16	34.02	102,711
18 Aug 11	34.50000 -2.70	37.02	34.33	37.00	80,611
17 Aug 11	37.20000 -1.40	38.94	37.01	38.94	60,495
16 Aug 11	38.60500 -0.99	40.13	38.02	39.80	57,572
15 Aug 11	39.59500 -1.75	43.19	39.02	43.00	77,635
12 Aug 11	41.35000 +2.05	43.00	38.57	39.63	57,526
11 Aug 11	39.30000 +2.20	39.97	37.00	38.87	52,911
10 Aug 11	37.10000 +0.92	40.97	37.00	39.98	78,528
09 Aug 11	36.18000 -0.38	36.99	33.48	36.25	141,451
08 Aug 11	36.55500 -3.20	39.25	35.50	38.49	95,076
05 Aug 11	39.75500 -0.54	44.00	36.50	37.67	137,784
04 Aug 11	40.30000 -3.12	44.66	40.30	44.00	101,229
03 Aug 11	43.41500 -2.58	45.55	43.22	45.55	124,416
02 Aug 11	46.00000 -4.10	50.19	45.66	49.85	109,535
01 Aug 11	50.10000 -0.01	52.38	50.10	51.30	25,637
29 Jul 11	50.11000 -0.09	50.21	48.70	49.90	20,500
28 Jul 11	50.20000 -1.21	51.00	49.43	50.77	22,949
27 Jul 11	51.41000 -2.31	53.48	50.47	53.22	17,371
26 Jul 11	53.72000 -0.28	54.16	53.33	53.84	6,337
25 Jul 11	54.00000 +0.10	54.72	53.31	53.90	11,251
22 Jul 11	53.90000 +0.30	54.65	53.90	54.11	12,342
21 Jul 11	53.60000 +0.38	54.15	53.31	53.84	12,674
20 Jul 11	53.22000 +0.71	53.80	52.20	53.00	12,576
19 Jul 11	52.51000 +0.66	54.01	52.10	52.10	15,826
18 Jul 11	51.85000 -1.85	53.82	51.65	53.18	21,132
15 Jul 11	53.70000 -0.92	54.75	53.11	54.75	15,001
14 Jul 11	54.62000 -1.25	55.22	54.14	55.22	11,484
13 Jul 11	55.87000 +1.53	56.00	54.00	54.50	27,844
12 Jul 11	54.34000 -0.54	54.38	51.30	54.03	31,335
11 Jul 11	54.88000 +1.48	55.25	53.25	53.25	40,626
08 Jul 11	53.40000 +0.31	54.18	53.00	53.29	20,729
07 Jul 11	53.09000 +0.56	53.09	52.40	52.80	19,395
06 Jul 11	52.53000 -0.47	53.45	52.37	53.45	8,280
05 Jul 11	53.00000 +0.00	53.80	53.00	53.20	13,988
04 Jul 11	53.00000 +1.20	53.20	51.81	52.00	18,433
01 Jul 11	51.80000 -0.40	52.60	51.32	52.48	12,736
30 Jun 11	52.20000 +0.40	52.45	51.18	51.60	10,956
29 Jun 11	51.80000 +1.30	51.80	50.25	50.73	19,056
28 Jun 11	50.50000 +1.30	50.68	49.31	49.40	16,919
27 Jun 11	49.20000 -1.99	50.90	48.77	50.90	28,848
24 Jun 11	51.19000 -0.39	51.93	50.67	51.88	14,658
23 Jun 11	51.58000 -1.07	52.53	50.78	52.53	10,713
22 Jun 11	52.65000 +1.45	53.02	51.00	51.00	21,474
21 Jun 11	51.20000 +0.97	51.20	49.95	50.40	10,913
20 Jun 11	50.23000 -0.95	51.02	48.34	50.70	25,849
17 Jun 11	51.18000 -0.97	52.07	50.55	52.07	18,418
16 Jun 11	52.15000 -0.85	52.81	51.26	52.16	18,890
15 Jun 11	53.00000 +0.49	53.43	51.89	52.56	13,069
14 Jun 11	52.51000 +0.76	53.33	52.21	52.25	15,949
13 Jun 11	51.75000 -0.25	52.80	51.75	52.00	3,924
10 Jun 11	52.00000 -0.08	53.18	51.91	52.30	9,190
09 Jun 11	52.08000 +0.13	52.70	51.52	51.52	15,736
08 Jun 11	51.95000 -1.25	53.11	50.43	52.96	21,199
07 Jun 11	53.20000 -0.61	54.64	53.20	53.81	11,391
06 Jun 11	53.81000 -0.71	54.53	52.95	54.53	9,921
03 Jun 11	54.52000 -1.01	56.00	53.94	56.00	12,199
02 Jun 11	55.53000 +0.10	55.80	53.98	55.58	9,982
01 Jun 11	55.43000 -0.78	56.21	54.88	56.21	38,124
31 May 11	56.21000 +1.00	56.21	55.15	55.50	52,881
30 May 11	55.21000 +0.81	55.45	53.89	54.95	18,510
27 May 11	54.40000 +0.07	55.25	54.29	54.64	16,959
26 May 11	54.33000 +0.31	54.89	53.86	54.32	48,518
25 May 11	54.02000 -0.31	54.27	53.41	54.27	18,533
24 May 11	54.33000 +0.56	54.59	52.30	53.99	21,481
23 May 11	53.77000 -0.33	54.89	53.00	53.80	34,062
20 May 11	54.10000 -0.71	55.99	54.00	55.49	44,877
19 May 11	54.81000 +2.40	55.25	52.50	52.50	58,523
18 May 11	52.41000 +0.60	52.50	51.09	51.80	13,822
17 May 11	51.81000 -0.33	52.59	50.70	52.55	17,058
16 May 11	52.14000 -0.46	52.98	51.51	52.47	19,958
13 May 11	52.60000 +0.13	53.42	52.47	52.96	13,351
12 May 11	52.47000 -0.52	53.53	52.47	53.35	23,017
11 May 11	52.99000 -1.26	55.08	52.84	54.75	22,579
10 May 11	54.25000 +1.25	54.51	53.02	53.20	32,798
09 May 11	53.00000 +0.53	53.49	52.47	53.00	25,577
06 May 11	52.47000 -0.32	53.39	52.47	53.00	28,645
05 May 11	52.79000 -1.41	55.95	52.50	54.19	63,155
04 May 11	54.20000 -0.22	54.39	53.00	53.90	45,505
03 May 11	54.42000 +4.63	54.50	51.21	51.21	106,197
02 May 11	49.79500 +0.37	49.89	48.92	49.76	20,593
29 Apr 11	49.42500 +1.23	50.01	48.01	48.01	31,857
28 Apr 11	48.19500 +1.56	48.19	46.27	46.69	33,393
27 Apr 11	46.63000 -1.10	48.21	46.33	48.05	28,810
26 Apr 11	47.73000 +0.00	48.16	47.23	47.39	16,104
21 Apr 11	47.73000 -0.50	48.60	47.42	48.51	11,200
20 Apr 11	48.23000 +2.23	48.47	46.01	46.01	50,867
19 Apr 11	46.00000 +0.01	46.85	45.72	46.00	25,210
18 Apr 11	45.98500 -1.44	47.99	44.60	47.99	50,452
15 Apr 11	47.42500 -0.71	48.16	47.42	47.99	24,059
14 Apr 11	48.13500 -0.48	48.79	48.00	48.77	19,073
13 Apr 11	48.61500 +0.24	48.99	47.28	48.52	16,574
12 Apr 11	48.37500 -1.34	48.99	47.75	48.40	25,527
11 Apr 11	49.71500 -0.24	50.22	48.22	50.22	26,368
08 Apr 11	49.95000 +0.32	50.30	49.17	49.44	32,236
07 Apr 11	49.63500 -1.13	51.48	48.70	51.43	41,161
06 Apr 11	50.76000 -1.28	52.24	50.55	52.24	42,704
05 Apr 11	52.04000 +1.54	52.98	50.20	50.20	53,541
04 Apr 11	50.50000 +2.50	50.99	47.80	48.00	82,350
01 Apr 11	48.00000 +0.50	48.17	46.61	47.35	25,647
31 Mar 11	47.50000 -0.95	48.45	47.32	48.06	37,000
30 Mar 11	48.45000 -0.29	49.87	47.33	48.98	62,929
29 Mar 11	48.74500 +0.09	49.00	47.88	48.63	30,244
28 Mar 11	48.65000 +0.65	48.65	47.32	48.00	18,833
25 Mar 11	48.00000 -0.95	49.19	47.33	48.49	36,624
24 Mar 11	48.95000 +1.80	48.95	47.20	47.20	34,824
23 Mar 11	47.15500 +0.95	47.60	45.80	46.17	33,292
22 Mar 11	46.20000 -2.74	49.46	45.90	49.22	56,998
21 Mar 11	48.94000 +3.14	48.94	46.56	47.00	73,500
18 Mar 11	45.80000 -0.25	47.04	45.80	46.81	48,633
17 Mar 11	46.05000 +0.33	46.38	43.82	46.10	57,271
16 Mar 11	45.72500 +2.07	47.39	43.60	43.84	108,166
15 Mar 11	43.65000 -2.25	44.04	39.55	44.00	203,545
14 Mar 11	45.90000 -1.45	46.68	44.00	45.21	113,780
11 Mar 11	47.35000 -2.69	49.95	46.30	49.95	112,430
10 Mar 11	50.04000 -2.44	52.10	50.04	52.07	24,425
09 Mar 11	52.48000 +1.24	52.65	51.99	52.62	29,331
08 Mar 11	51.24000 -1.63	52.87	50.10	52.71	32,940
07 Mar 11	52.87000 -0.13	53.19	52.10	53.00	17,584
04 Mar 11	53.00000 -1.11	54.20	52.91	54.12	25,978
03 Mar 11	54.11000 -0.39	54.51	54.04	54.33	14,609
02 Mar 11	54.50000 -0.50	55.15	53.41	54.33	32,633
01 Mar 11	55.00000 +1.64	55.87	53.55	53.55	92,004
28 Feb 11	53.36000 +2.21	54.10	51.20	51.62	43,030
25 Feb 11	51.15000 +0.02	52.77	50.28	51.77	34,646
24 Feb 11	51.13000 -0.03	51.23	49.33	50.01	59,802
23 Feb 11	51.16000 -0.95	52.18	50.22	52.01	44,841
22 Feb 11	52.11000 -0.82	52.49	50.54	52.29	60,430
21 Feb 11	52.93000 -2.39	55.55	52.29	55.55	57,124
18 Feb 11	55.32000 -0.98	56.11	54.35	55.88	65,607
17 Feb 11	56.30000 +0.75	56.75	54.89	54.89	96,302
16 Feb 11	55.55000 -0.45	56.98	54.53	56.00	106,759
15 Feb 11	56.00000 -0.70	56.99	55.70	56.20	56,419
14 Feb 11	56.70000 +0.20	57.50	55.83	57.01	37,944
11 Feb 11	56.50000 +0.54	56.81	55.64	56.23	21,764
10 Feb 11	55.96000 -0.59	56.94	55.26	56.50	20,869
09 Feb 11	56.55000 +0.66	56.70	55.91	56.00	22,314
08 Feb 11	55.89000 +1.37	55.89	54.48	54.50	25,080
07 Feb 11	54.52000 +0.46	54.59	53.39	54.30	26,365
04 Feb 11	54.06000 -0.04	54.50	53.60	53.77	21,579
03 Feb 11	54.10000 +0.62	54.45	52.35	52.63	27,794
02 Feb 11	53.48000 +0.10	54.48	52.90	53.50	25,134
01 Feb 11	53.38000 +0.57	53.39	52.50	53.13	21,245
31 Jan 11	52.81000 -0.16	53.00	50.54	53.00	27,627
28 Jan 11	52.97000 -0.98	54.29	52.70	53.96	27,339
27 Jan 11	53.95000 +0.74	54.69	53.89	54.00	39,984
26 Jan 11	53.21000 +2.88	53.41	50.54	50.81	53,711
25 Jan 11	50.33000 +0.26	50.67	48.56	49.89	101,357
24 Jan 11	50.07000 -1.39	51.62	48.34	51.50	131,659
21 Jan 11	51.46000 -1.99	53.83	50.57	53.83	107,570
20 Jan 11	53.45000 -4.43	57.50	53.34	57.50	82,864
19 Jan 11	57.88000 +0.40	58.40	57.68	58.15	26,112
18 Jan 11	57.48000 +0.84	58.20	56.13	56.60	21,993
17 Jan 11	56.64000 +1.48	56.68	55.25	56.00	21,053
14 Jan 11	55.16000 -0.25	55.87	53.41	55.86	41,725
13 Jan 11	55.41000 -1.45	57.16	54.76	56.94	26,233
12 Jan 11	56.86000 +0.38	57.25	56.32	56.50	25,388
11 Jan 11	56.48000 +2.07	56.96	55.00	55.00	49,151
10 Jan 11	54.41000 -3.94	58.67	54.25	58.40	71,487
07 Jan 11	58.35000 -1.05	59.62	58.28	59.49	25,676
06 Jan 11	59.40000 +1.30	59.94	58.00	58.15	34,295
05 Jan 11	58.10000 -0.58	58.59	57.02	58.59	33,750
04 Jan 11	58.68000 +0.65	58.70	57.59	58.04	29,552
03 Jan 11	58.03000 +2.92	58.44	55.63	56.55	29,369
30 Dec 10	55.11000 -1.87	57.25	55.11	57.00	12,723
29 Dec 10	56.98000 +1.48	56.98	55.10	55.50	21,789
28 Dec 10	55.50000 +0.21	55.50	54.80	55.00	9,840
27 Dec 10	55.29000 +0.79	55.47	54.60	54.95	22,395
23 Dec 10	54.50000 +0.60	54.88	53.09	54.30	19,668
22 Dec 10	53.90000 -1.05	55.30	53.12	55.00	48,729
21 Dec 10	54.95000 -0.88	56.63	54.30	56.01	48,389
20 Dec 10	55.83000 +1.52	56.75	54.30	54.30	72,513
17 Dec 10	54.31000 +1.60	55.71	53.09	53.09	88,516
16 Dec 10	52.71000 +2.32	53.09	50.00	50.20	58,783
15 Dec 10	50.39000 +0.44	50.39	48.82	49.90	60,698
14 Dec 10	49.95000 +1.30	49.95	48.60	48.60	78,144
13 Dec 10	48.65000 +1.90	48.65	47.00	47.00	66,141
10 Dec 10	46.75000 +1.25	47.00	45.50	45.50	49,973
09 Dec 10	45.50000 -1.32	47.13	45.33	46.39	34,778
08 Dec 10	46.82000 -0.20	47.29	45.35	47.10	41,365
07 Dec 10	47.02000 -1.48	48.50	46.83	48.50	29,557
06 Dec 10	48.50000 +1.36	48.50	46.81	47.10	24,690
03 Dec 10	47.14000 -0.35	47.39	46.36	47.12	50,150
02 Dec 10	47.49000 +0.93	47.90	46.05	46.72	38,554
01 Dec 10	46.56000 +1.66	46.67	44.51	44.61	27,592
30 Nov 10	44.90000 -1.03	46.15	44.55	45.46	37,385
29 Nov 10	45.93500 -0.97	47.50	45.06	47.20	39,441
26 Nov 10	46.90000 -0.55	47.45	46.50	47.45	31,325
25 Nov 10	47.45000 -0.02	48.00	46.70	47.54	24,185
24 Nov 10	47.47000 +2.90	48.15	44.51	44.51	86,222
23 Nov 10	44.57500 -3.74	48.35	44.18	48.35	96,490
22 Nov 10	48.31000 -0.34	49.60	47.88	49.00	32,169
19 Nov 10	48.65000 -1.71	50.90	47.60	50.70	75,006
18 Nov 10	50.36000 +1.96	50.70	48.94	49.20	76,456
17 Nov 10	48.40000 +1.83	48.87	46.30	46.65	65,214
16 Nov 10	46.57000 -1.94	49.35	46.30	49.20	100,042
15 Nov 10	48.51000 +2.26	49.90	47.62	48.60	130,541
12 Nov 10	46.25000 +2.15	46.58	43.01	44.16	60,221
11 Nov 10	44.10000 +1.56	44.49	42.32	42.40	47,489
10 Nov 10	42.53500 -0.81	43.12	42.00	43.12	40,853
09 Nov 10	43.34000 -1.32	44.69	42.00	44.10	71,082
08 Nov 10	44.66000 +0.06	45.20	44.10	44.30	38,522
05 Nov 10	44.60000 +0.11	44.85	44.06	44.50	49,573
04 Nov 10	44.49000 -0.42	45.13	44.06	45.00	52,649
03 Nov 10	44.91500 -1.04	45.99	44.10	45.70	59,932
02 Nov 10	45.95500 -0.94	46.80	45.10	46.40	49,233
01 Nov 10	46.90000 +0.36	47.07	46.01	46.01	11,598
29 Oct 10	46.54500 -0.04	46.58	45.71	46.46	25,501
28 Oct 10	46.58000 -0.32	47.47	46.58	47.10	10,192
27 Oct 10	46.90000 -0.42	47.34	46.20	47.32	25,262
26 Oct 10	47.32500 -0.73	49.38	47.15	48.40	57,041
25 Oct 10	48.05500 +2.35	48.31	45.99	46.21	66,479
22 Oct 10	45.70000 +0.76	45.77	42.52	44.54	97,601
21 Oct 10	44.94000 -1.41	46.35	41.15	46.35	381,057
20 Oct 10	46.35000 -3.65	49.97	44.76	49.97	254,197
19 Oct 10	50.00000 +0.36	50.50	49.51	50.00	29,539
18 Oct 10	49.64000 +0.90	50.00	48.60	48.74	33,078
15 Oct 10	48.74000 +0.01	49.18	48.17	49.18	26,071
14 Oct 10	48.73500 -0.74	49.99	47.94	49.99	41,400
13 Oct 10	49.47000 +0.94	49.95	48.56	49.10	39,024
12 Oct 10	48.53000 +0.65	48.94	47.80	48.30	40,017
11 Oct 10	47.87500 +1.33	49.33	46.83	46.83	74,226
08 Oct 10	46.54500 +1.02	46.54	45.50	45.81	33,580
07 Oct 10	45.52000 +2.03	45.55	43.45	43.49	43,685
06 Oct 10	43.48500 +0.60	43.49	43.11	43.44	20,900
05 Oct 10	42.88000 +0.12	43.00	42.00	42.50	32,643
04 Oct 10	42.76000 -0.26	43.33	42.54	43.06	20,110
01 Oct 10	43.02000 -0.49	43.75	42.51	43.55	38,080
30 Sep 10	43.51500 -0.13	44.00	42.81	44.00	48,738
29 Sep 10	43.64500 +0.89	44.30	42.51	43.28	30,407
28 Sep 10	42.75500 -0.10	43.30	41.80	42.80	53,294
27 Sep 10	42.86000 +1.83	42.97	41.21	41.33	70,242
24 Sep 10	41.03500 +1.53	41.97	39.22	39.50	82,254
23 Sep 10	39.50000 -0.25	39.85	39.50	39.56	17,889
22 Sep 10	39.75000 -0.28	40.29	39.60	40.05	25,580
21 Sep 10	40.03500 +0.83	40.10	39.05	39.55	37,654
20 Sep 10	39.20000 +0.20	39.70	39.07	39.40	21,583
17 Sep 10	39.00000 +0.00	39.34	38.60	38.80	20,636
16 Sep 10	39.00000 -0.44	39.53	38.63	39.50	35,367
15 Sep 10	39.44000 -0.01	39.60	39.06	39.45	25,633
14 Sep 10	39.45000 +0.49	39.49	39.11	39.19	21,541
13 Sep 10	38.96000 -0.14	39.40	38.75	39.30	23,422
10 Sep 10	39.10000 -0.10	39.39	38.56	39.20	23,108
09 Sep 10	39.20000 -0.05	39.44	38.83	39.20	29,624
08 Sep 10	39.25000 +1.13	39.31	38.20	38.20	23,500
07 Sep 10	38.12500 -0.92	39.47	38.10	39.23	40,224
06 Sep 10	39.04000 +0.24	39.49	38.74	38.99	58,402
03 Sep 10	38.80000 +0.40	38.97	38.18	38.50	34,930
02 Sep 10	38.40000 +1.02	38.49	37.30	37.40	69,412
01 Sep 10	37.38500 -0.05	37.47	37.01	37.47	42,483
31 Aug 10	37.43500 +0.35	37.44	36.24	36.87	41,703
30 Aug 10	37.08000 -0.27	37.50	36.63	37.50	25,664
27 Aug 10	37.35000 -0.15	37.50	36.80	37.50	30,441
26 Aug 10	37.50000 +1.41	37.50	36.67	36.80	42,443
25 Aug 10	36.09000 +0.31	36.28	35.22	35.90	49,063
24 Aug 10	35.78000 -1.37	37.30	35.50	37.20	66,582
23 Aug 10	37.14500 +0.60	37.49	36.69	36.72	81,534
20 Aug 10	36.55000 +1.10	36.69	35.87	35.87	42,330
19 Aug 10	35.45000 -0.05	36.37	35.26	35.89	45,068
18 Aug 10	35.50000 -1.02	36.60	34.40	36.60	91,458
17 Aug 10	36.52000 +0.23	36.89	36.31	36.69	43,307
16 Aug 10	36.29000 +0.54	36.90	36.01	36.75	52,190
13 Aug 10	35.75000 +1.46	35.97	34.35	34.35	29,040
12 Aug 10	34.29500 -2.13	36.75	34.20	36.70	92,305
11 Aug 10	36.42000 +0.13	37.00	36.29	36.75	85,786
10 Aug 10	36.29000 +0.03	36.75	36.08	36.50	42,738
09 Aug 10	36.26000 +0.77	36.50	35.72	36.00	62,958
06 Aug 10	35.49000 +0.56	36.25	35.00	35.00	56,262
05 Aug 10	34.93500 +0.94	34.94	33.82	33.99	54,817
04 Aug 10	33.99000 +0.48	33.99	33.51	33.70	18,126
03 Aug 10	33.51000 -0.29	33.70	32.66	33.51	18,667
02 Aug 10	33.80000 +0.05	34.00	33.41	33.75	31,379
30 Jul 10	33.75000 +0.29	33.75	32.37	33.30	48,756
29 Jul 10	33.46000 +0.46	33.75	32.80	33.00	48,248
28 Jul 10	33.00000 -0.25	33.30	32.67	33.25	16,268
27 Jul 10	33.25000 +0.20	33.25	32.90	33.00	38,584
26 Jul 10	33.05000 +0.56	33.15	32.52	32.85	26,260
23 Jul 10	32.49000 +0.00	32.80	32.26	32.50	26,746
22 Jul 10	32.49000 +0.61	32.50	31.85	32.00	29,972
21 Jul 10	31.88500 +0.39	32.00	31.22	31.56	17,513
20 Jul 10	31.50000 -0.40	32.10	31.00	32.00	24,305
19 Jul 10	31.90000 -0.10	32.24	31.70	32.10	61,942
16 Jul 10	31.99500 +0.35	32.25	31.72	31.98	28,386
15 Jul 10	31.65000 -0.26	32.25	31.21	32.00	71,402
14 Jul 10	31.91000 +1.06	32.24	31.01	31.01	99,973
13 Jul 10	30.85000 +0.43	31.00	30.30	30.50	81,168
12 Jul 10	30.42000 +0.46	30.50	30.05	30.25	67,474
09 Jul 10	29.96000 -0.22	30.25	29.82	30.20	34,588
08 Jul 10	30.17500 +0.58	30.25	29.60	29.75	48,062
07 Jul 10	29.59000 +0.09	29.74	29.06	29.50	27,089
06 Jul 10	29.50000 +0.56	29.65	28.81	29.00	40,131
05 Jul 10	28.94500 -0.14	29.35	28.75	29.25	28,658
02 Jul 10	29.08500 +0.43	29.13	28.55	29.00	13,372
01 Jul 10	28.65000 -0.44	29.38	28.13	29.00	28,577
30 Jun 10	29.09000 -0.43	29.90	29.03	29.75	41,474
29 Jun 10	29.52000 -0.22	30.24	29.02	29.69	93,726
28 Jun 10	29.73500 +0.51	30.00	29.20	29.55	26,676
25 Jun 10	29.23000 +0.33	29.99	29.02	29.61	56,096
24 Jun 10	28.90000 -0.51	29.58	28.77	29.55	32,360
23 Jun 10	29.41000 -0.09	29.64	29.15	29.53	61,332
22 Jun 10	29.50000 +0.90	29.50	28.22	28.75	153,016
21 Jun 10	28.60000 +0.35	28.75	28.40	28.50	26,366
18 Jun 10	28.25500 +0.57	28.44	28.00	28.06	23,807
17 Jun 10	27.68000 -0.47	28.20	27.58	28.20	28,633
16 Jun 10	28.15000 -0.10	28.40	27.91	28.40	4,957
15 Jun 10	28.25000 +0.24	28.25	27.08	28.20	37,378
14 Jun 10	28.01500 +0.41	28.01	27.58	27.90	9,686
11 Jun 10	27.60000 -0.33	28.23	27.20	28.00	10,132
10 Jun 10	27.93500 +0.00	28.25	26.99	27.60	18,370
09 Jun 10	27.93000 +0.70	27.93	26.74	26.91	11,818
08 Jun 10	27.23000 -0.09	27.42	26.96	27.25	9,337
07 Jun 10	27.31500 -0.06	27.98	26.25	27.10	22,312
04 Jun 10	27.37000 -0.63	28.23	27.15	28.02	11,094
03 Jun 10	28.00000 -0.10	28.57	28.00	28.48	9,947
02 Jun 10	28.10000 -0.04	28.30	27.63	27.85	19,833
01 Jun 10	28.14000 +0.39	28.23	27.17	28.17	27,162
31 May 10	27.75000 +1.01	28.15	26.45	26.45	23,153
28 May 10	26.73500 +0.61	26.99	26.23	26.30	33,508
27 May 10	26.12500 +0.09	26.28	25.81	26.11	31,935
26 May 10	26.03500 +0.74	26.23	24.86	25.00	45,476
25 May 10	25.30000 -0.88	25.74	25.08	25.11	16,423
24 May 10	26.18000 -0.12	26.59	26.06	26.40	4,210
21 May 10	26.30000 -0.30	26.57	25.02	26.16	52,709
20 May 10	26.60000 -0.07	27.00	26.16	27.00	22,624
19 May 10	26.66500 -1.07	27.95	26.26	27.95	48,497
18 May 10	27.74000 -0.66	28.74	27.09	28.50	40,146
17 May 10	28.40000 -0.19	28.98	27.50	28.27	38,672
14 May 10	28.59000 -0.31	29.00	28.44	28.81	33,695
13 May 10	28.90000 +0.01	29.00	28.66	28.92	84,765
12 May 10	28.88500 +0.39	28.89	28.02	28.42	41,364
11 May 10	28.50000 +0.27	28.80	27.75	28.34	49,077
10 May 10	28.23000 +1.96	28.23	26.76	26.76	60,998
07 May 10	26.27000 -0.66	26.62	24.65	25.10	61,388
06 May 10	26.93000 +0.13	27.45	25.92	26.38	29,852
05 May 10	26.80000 -1.59	28.39	26.27	28.38	44,123
04 May 10	28.39000 -0.01	28.85	28.33	28.50	61,902
03 May 10	28.39500 +0.83	28.74	27.44	27.92	29,741
30 Apr 10	27.56500 +0.86	27.82	26.82	26.82	27,794
29 Apr 10	26.70000 +0.08	26.70	25.73	26.39	32,727
28 Apr 10	26.62000 -0.93	27.35	26.13	27.35	54,620
27 Apr 10	27.55000 -0.39	27.94	27.44	27.89	19,219
26 Apr 10	27.94000 +0.32	28.03	27.60	27.60	26,327
23 Apr 10	27.62000 +0.33	27.83	27.08	27.49	21,497
22 Apr 10	27.29000 -1.21	28.50	26.88	28.49	60,402
21 Apr 10	28.50000 +0.85	28.50	27.69	27.70	76,418
20 Apr 10	27.65000 +0.38	27.90	27.53	27.66	46,783
19 Apr 10	27.27000 +0.16	27.29	26.55	27.05	24,680
16 Apr 10	27.11000 +0.11	27.17	26.80	26.81	23,067
15 Apr 10	26.99500 +0.00	27.15	26.81	27.00	33,259
14 Apr 10	27.00000 +0.35	27.00	26.18	26.70	35,809
13 Apr 10	26.65000 +0.02	27.19	26.50	26.70	34,868
12 Apr 10	26.62500 -0.01	26.79	26.41	26.60	24,025
09 Apr 10	26.64000 -0.20	26.84	26.62	26.65	29,051
08 Apr 10	26.84000 +0.47	26.84	26.11	26.39	35,745
07 Apr 10	26.37000 +0.09	26.41	26.06	26.10	32,626
06 Apr 10	26.28000 -0.17	26.50	26.07	26.50	64,625
01 Apr 10	26.45000 +0.40	26.50	26.06	26.06	45,587
31 Mar 10	26.05000 +0.62	26.48	25.30	25.30	109,408
30 Mar 10	25.43000 +0.13	25.99	24.62	25.30	112,655
29 Mar 10	25.30000 +1.04	25.78	24.20	24.25	111,577
26 Mar 10	24.26000 +0.97	24.47	23.20	23.20	98,622
25 Mar 10	23.29500 +0.24	23.30	22.95	23.05	66,419
24 Mar 10	23.05500 +0.14	23.07	22.78	22.99	79,668
23 Mar 10	22.92000 +0.31	22.97	22.61	22.66	92,782
22 Mar 10	22.61000 -0.11	22.74	22.27	22.73	32,430
19 Mar 10	22.72500 +0.13	22.80	22.48	22.55	110,831
18 Mar 10	22.60000 -0.21	22.85	22.50	22.74	158,257
17 Mar 10	22.81000 +0.03	22.90	22.35	22.88	176,358
16 Mar 10	22.78000 +0.11	22.83	22.47	22.83	72,373
15 Mar 10	22.67500 -0.08	22.75	22.45	22.69	90,543
12 Mar 10	22.75000 +0.22	22.87	22.56	22.83	262,440
11 Mar 10	22.53000 +0.07	22.71	22.31	22.60	58,943
10 Mar 10	22.46000 +0.25	22.78	21.97	22.00	121,232
09 Mar 10	22.21000 -0.29	22.60	22.04	22.40	125,974
08 Mar 10	22.50000 -0.10	23.05	22.42	22.95	136,629
05 Mar 10	22.60000 +0.65	22.60	21.90	22.08	107,226
04 Mar 10	21.95500 -0.05	22.08	21.72	22.01	41,317
03 Mar 10	22.00000 +0.49	22.09	21.70	21.70	65,565
02 Mar 10	21.51000 +0.12	22.32	21.50	21.50	60,699
01 Mar 10	21.39000 +0.35	21.39	21.05	21.05	34,578
26 Feb 10	21.04000 -0.21	21.25	20.51	20.85	57,492
25 Feb 10	21.25000 -0.34	21.55	21.15	21.55	58,160
24 Feb 10	21.59000 +0.07	21.59	21.10	21.55	65,240
23 Feb 10	21.52000 -0.14	21.98	21.50	21.98	71,969
22 Feb 10	21.66000 -0.33	22.05	21.60	22.00	46,449
19 Feb 10	21.99000 -0.34	22.30	21.61	22.29	67,522
18 Feb 10	22.33000 -1.09	22.47	22.00	22.41	62,409
17 Feb 10	23.42500 +0.08	23.77	23.25	23.66	97,782
16 Feb 10	23.34000 +0.27	23.64	23.00	23.62	124,217
15 Feb 10	23.07000 +0.19	23.70	23.07	23.36	86,607
12 Feb 10	22.88000 -0.02	23.45	22.79	23.33	53,854
11 Feb 10	22.89500 -0.18	23.39	22.68	23.33	41,768
10 Feb 10	23.08000 +0.11	23.54	22.89	23.08	30,730
09 Feb 10	22.96500 -0.03	23.00	22.75	23.00	30,995
08 Feb 10	23.00000 +0.22	23.10	22.66	22.70	35,718
05 Feb 10	22.78500 +0.30	22.87	22.45	22.67	31,187
04 Feb 10	22.49000 -0.91	23.49	22.49	23.49	54,023
03 Feb 10	23.40000 +0.66	24.00	22.89	22.89	34,086
02 Feb 10	22.74000 -0.08	23.00	22.51	22.98	37,360
01 Feb 10	22.82000 +0.46	22.98	22.41	22.60	25,156
29 Jan 10	22.36000 +0.04	22.70	22.36	22.69	15,584
28 Jan 10	22.32000 -0.04	22.60	22.32	22.60	24,257
27 Jan 10	22.36000 -0.05	22.60	22.31	22.55	17,892
26 Jan 10	22.41000 -0.27	23.40	22.36	22.60	21,968
25 Jan 10	22.68000 -0.47	22.99	22.01	22.99	20,455
22 Jan 10	23.15000 -0.55	23.95	23.14	23.65	14,020
21 Jan 10	23.70000 -0.20	24.30	23.70	23.90	14,805
20 Jan 10	23.90000 -0.49	24.39	23.90	24.39	20,810
19 Jan 10	24.38500 -0.05	24.44	24.11	24.25	7,170
18 Jan 10	24.43000 +0.05	24.49	23.91	24.49	20,666
15 Jan 10	24.38000 +0.46	24.50	23.70	23.96	25,143
14 Jan 10	23.92000 +0.02	23.97	23.64	23.97	9,344
13 Jan 10	23.90000 -0.07	23.98	23.60	23.98	13,444
12 Jan 10	23.97000 +0.02	23.99	23.64	23.98	15,585
11 Jan 10	23.95000 +0.06	23.95	23.53	23.90	18,108
08 Jan 10	23.89000 +0.16	23.90	23.53	23.90	7,218
07 Jan 10	23.73000 +0.13	23.73	23.10	23.59	16,490
06 Jan 10	23.60000 +0.60	23.65	23.24	23.40	26,324
05 Jan 10	23.00000 +0.40	23.79	22.60	22.66	15,499
04 Jan 10	22.60000 +0.70	22.69	22.06	22.28	16,093
30 Dec 09	21.90000 -0.05	22.25	21.65	22.10	2,332
29 Dec 09	21.95000 -0.05	22.26	21.60	22.20	6,152
28 Dec 09	22.00000 +0.00	22.30	21.82	22.10	3,195

Bertrandt AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	8.00000 -0.02	8.06	7.74	8.00	6,902
19 Oct 26	8.02000 -0.08	8.26	7.90	8.26	8,051
16 Oct 26	8.10000 -0.14	8.28	8.10	8.28	1,204
15 Oct 26	8.24000 -0.14	8.40	8.18	8.40	8,939
14 Oct 26	8.38000 -0.10	8.50	8.38	8.50	6,008
13 Oct 26	8.48000 -0.02	8.54	8.46	8.54	9,637
12 Oct 26	8.50000 +0.00	8.66	8.50	8.64	1,305
09 Oct 26	8.50000 +0.00	8.78	8.50	8.70	5,307
08 Oct 26	8.50000 -0.20	8.92	8.50	8.92	4,794
07 Oct 26	8.70000 -0.20	9.12	8.70	8.98	3,260
06 Oct 26	8.90000 +0.00	9.00	8.76	8.76	1,264
05 Oct 26	8.90000 +0.40	8.98	8.50	8.50	12,653
02 Oct 26	8.50000 +0.00	8.58	8.50	8.56	4,763
01 Oct 26	8.50000 -0.22	8.94	8.50	8.80	8,934
30 Sep 26	8.72000 -0.08	8.94	8.70	8.90	5,303
29 Sep 26	8.80000 +0.20	8.82	8.60	8.60	5,038
28 Sep 26	8.60000 +0.04	8.78	8.46	8.46	6,735
25 Sep 26	8.56000 +0.26	8.56	8.30	8.32	19,574
24 Sep 26	8.30000 +0.02	8.50	8.12	8.32	11,872
23 Sep 26	8.28000 -0.10	8.58	8.28	8.40	2,835
22 Sep 26	8.38000 +0.06	8.44	8.30	8.38	22,575
21 Sep 26	8.32000 -0.18	8.54	8.30	8.46	17,638
18 Sep 26	8.50000 -0.18	8.92	8.40	8.60	9,093
17 Sep 26	8.68000 +0.04	8.68	8.50	8.64	10,678
16 Sep 26	8.64000 +0.04	8.68	8.50	8.60	1,598
15 Sep 26	8.60000 -0.18	8.86	8.52	8.86	4,092
14 Sep 26	8.78000 +0.20	8.78	8.52	8.66	8,411
11 Sep 26	8.58000 -0.06	8.70	8.50	8.66	6,260
10 Sep 26	8.64000 -0.30	8.94	8.62	8.94	3,674
09 Sep 26	8.94000 +0.12	8.94	8.70	8.74	9,690
08 Sep 26	8.82000 -0.26	9.10	8.76	9.10	5,834
07 Sep 26	9.08000 -0.04	9.26	9.00	9.22	2,526
04 Sep 26	9.12000 +0.04	9.30	9.12	9.14	3,157
03 Sep 26	9.08000 +0.02	9.08	9.02	9.02	168
02 Sep 26	9.06000 -0.10	9.30	9.02	9.30	4,188
01 Sep 26	9.16000 -0.20	9.70	9.16	9.70	215
31 Aug 26	9.36000 -0.06	9.42	9.22	9.22	2,369
28 Aug 26	9.42000 +0.38	9.42	9.06	9.06	634
27 Aug 26	9.04000 -0.46	9.60	8.98	9.60	15,709
26 Aug 26	9.50000 +0.36	9.60	9.30	9.30	9,236
25 Aug 26	9.14000 +0.48	9.30	8.50	8.50	8,110
24 Aug 26	8.66000 -0.58	9.30	8.66	9.24	1,943
21 Aug 26	9.24000 +0.26	9.24	8.70	8.70	18,675
20 Aug 26	8.98000 +0.08	9.16	8.66	9.00	32,798
19 Aug 26	8.90000 +0.22	8.94	8.44	8.68	9,053
18 Aug 26	8.68000 +0.16	8.68	8.36	8.50	1,510
17 Aug 26	8.52000 -0.16	8.80	8.52	8.80	2,154
14 Aug 26	8.68000 -0.22	8.76	8.68	8.76	2,572
13 Aug 26	8.90000 +0.20	8.90	8.62	8.62	3,666
12 Aug 26	8.70000 +0.02	8.70	8.62	8.66	969
11 Aug 26	8.68000 +0.18	8.74	8.68	8.74	1,217
10 Aug 26	8.50000 -0.28	8.80	8.50	8.80	9,302
07 Aug 26	8.78000 +0.10	8.84	8.54	8.76	8,696
06 Aug 26	8.68000 -0.14	8.94	8.60	8.80	7,039
05 Aug 26	8.82000 +0.02	8.84	8.50	8.50	2,551
04 Aug 26	8.80000 +0.12	8.80	8.68	8.80	18,136
03 Aug 26	8.68000 -0.16	9.00	8.62	9.00	4,334
31 Jul 26	8.84000 +0.16	8.84	8.66	8.78	741
30 Jul 26	8.68000 +0.08	8.86	8.48	8.50	6,027
29 Jul 26	8.60000 +0.04	8.68	8.32	8.68	6,069
28 Jul 26	8.56000 -0.04	8.78	8.46	8.60	5,300
27 Jul 26	8.60000 +0.12	8.62	8.36	8.40	1,426
24 Jul 26	8.48000 +0.28	8.48	8.20	8.34	2,905
23 Jul 26	8.20000 -0.10	8.44	8.08	8.44	11,379
22 Jul 26	8.30000 -0.22	8.66	8.30	8.48	4,561
21 Jul 26	8.52000 +0.02	8.54	8.44	8.50	739
20 Jul 26	8.50000 -0.10	8.66	8.50	8.56	1,575
17 Jul 26	8.60000 +0.08	8.72	8.44	8.46	6,776
16 Jul 26	8.52000 +0.02	8.56	8.42	8.52	15,795
15 Jul 26	8.50000 -0.18	8.84	8.50	8.84	15,657
14 Jul 26	8.68000 -0.10	8.92	8.50	8.78	5,844
13 Jul 26	8.78000 -0.30	9.16	8.70	9.16	5,904
10 Jul 26	9.08000 +0.46	9.12	8.62	8.80	6,478
09 Jul 26	8.62000 -0.16	8.90	8.50	8.90	13,637
08 Jul 26	8.78000 -0.36	9.10	8.78	9.10	23,228
07 Jul 26	9.14000 -0.22	9.66	9.02	9.52	18,745
06 Jul 26	9.36000 +0.38	9.36	8.86	8.86	20,799
03 Jul 26	8.98000 -0.12	9.20	8.84	9.20	9,134
02 Jul 26	9.10000 +0.30	9.20	8.90	8.90	7,411
01 Jul 26	8.80000 -0.10	9.16	8.72	9.16	8,617
30 Jun 26	8.90000 -0.02	9.02	8.86	9.02	4,102
29 Jun 26	8.92000 +0.04	8.98	8.80	8.88	1,468
26 Jun 26	8.88000 -0.14	9.26	8.88	9.26	12,211
25 Jun 26	9.02000 -0.18	9.26	9.02	9.26	1,987
24 Jun 26	9.20000 -0.08	9.32	9.10	9.28	4,386
23 Jun 26	9.28000 +0.10	9.30	9.16	9.20	3,382
22 Jun 26	9.18000 -0.12	9.40	9.18	9.20	777
19 Jun 26	9.30000 -0.20	9.50	9.28	9.34	6,496
18 Jun 26	9.50000 +0.04	9.56	9.32	9.56	1,763
17 Jun 26	9.46000 -0.24	9.70	9.36	9.70	15,617
16 Jun 26	9.70000 +0.40	9.70	9.22	9.50	4,156
15 Jun 26	9.30000 -0.02	9.58	9.12	9.58	10,877
12 Jun 26	9.32000 +0.00	9.32	9.00	9.32	19,420
11 Jun 26	9.32000 +0.10	9.46	9.18	9.42	6,963
10 Jun 26	9.22000 -0.22	9.48	9.20	9.40	25,844
09 Jun 26	9.44000 +0.04	9.56	9.44	9.56	3,932
08 Jun 26	9.40000 -0.24	9.72	9.40	9.72	15,767
05 Jun 26	9.64000 -0.06	10.00	9.60	9.60	3,975
04 Jun 26	9.70000 +0.02	9.84	9.60	9.74	5,421
03 Jun 26	9.68000 -0.20	10.00	9.68	9.80	3,765
02 Jun 26	9.88000 -0.52	10.25	9.80	10.25	4,306
01 Jun 26	10.40000 +0.25	10.40	10.15	10.25	17,704
29 May 26	10.15000 +0.25	10.35	9.82	9.82	49,932
28 May 26	9.90000 -0.10	10.15	9.66	10.15	20,581
27 May 26	10.00000 -0.15	10.20	10.00	10.10	7,867
26 May 26	10.15000 -0.05	10.25	10.10	10.15	9,195
25 May 26	10.20000 +0.15	10.35	10.15	10.30	3,736
22 May 26	10.05000 -0.70	10.80	10.05	10.80	16,722
21 May 26	10.75000 -0.05	10.90	10.60	10.70	4,588
20 May 26	10.80000 +0.20	10.80	10.20	10.45	5,835
19 May 26	10.60000 +0.45	10.60	10.15	10.20	14,794
18 May 26	10.15000 -0.45	10.45	10.15	10.40	7,557
15 May 26	10.60000 +0.50	10.65	10.00	10.05	33,058
14 May 26	10.10000 +0.66	10.10	9.46	9.54	30,464
13 May 26	9.44000 -0.26	9.66	9.04	9.60	53,809
12 May 26	9.70000 -0.26	10.00	9.60	9.94	27,462
11 May 26	9.96000 -0.04	10.15	9.74	9.94	37,031
08 May 26	10.00000 -0.40	10.30	9.94	10.25	38,748
07 May 26	10.40000 +0.15	10.80	10.25	10.25	52,801
06 May 26	10.25000 +0.00	10.35	10.10	10.30	30,582
05 May 26	10.25000 +0.10	10.40	9.94	10.15	19,897
04 May 26	10.15000 -0.70	11.10	9.92	11.10	71,658
30 Apr 26	10.85000 -0.80	11.65	10.85	11.65	47,163
29 Apr 26	11.65000 -0.20	12.00	11.50	12.00	50,575
28 Apr 26	11.85000 -1.45	13.30	11.80	13.30	70,434
27 Apr 26	13.30000 -1.85	16.45	13.20	15.00	135,960
24 Apr 26	15.15000 -0.65	15.65	15.10	15.65	19,196
23 Apr 26	15.80000 +0.00	16.35	15.50	15.55	9,577
22 Apr 26	15.80000 +0.40	15.90	15.15	15.35	10,949
21 Apr 26	15.40000 -0.10	15.60	15.00	15.55	11,406
20 Apr 26	15.50000 -0.55	15.75	15.00	15.00	7,004
17 Apr 26	16.05000 +0.35	16.05	15.00	15.50	23,409
16 Apr 26	15.70000 +0.30	15.85	15.40	15.60	17,268
15 Apr 26	15.40000 +0.45	15.70	15.15	15.15	14,150
14 Apr 26	14.95000 +0.55	15.00	14.40	14.55	18,655
13 Apr 26	14.40000 -0.30	14.90	14.30	14.55	24,371
10 Apr 26	14.70000 +0.20	15.50	14.30	14.70	21,760
09 Apr 26	14.50000 -0.25	15.15	14.45	14.85	10,637
08 Apr 26	14.75000 +0.30	15.15	14.45	14.65	33,530
07 Apr 26	14.45000 -0.57	15.15	14.40	15.15	10,167
02 Apr 26	15.02000 -0.34	15.22	15.00	15.10	4,391
01 Apr 26	15.36000 +0.50	15.48	15.00	15.10	11,708
31 Mar 26	14.86000 +0.34	15.12	14.68	14.68	7,126
30 Mar 26	14.52000 -0.18	14.96	14.52	14.70	4,621
27 Mar 26	14.70000 +0.00	14.90	14.70	14.70	1,611
26 Mar 26	14.70000 -0.02	14.96	14.70	14.72	761
25 Mar 26	14.72000 -0.18	15.10	14.70	15.10	6,145
24 Mar 26	14.90000 -0.18	15.12	14.90	14.92	8,353
23 Mar 26	15.08000 +0.12	15.26	14.58	15.20	8,685
20 Mar 26	14.96000 -0.06	15.24	14.72	15.00	9,458
19 Mar 26	15.02000 -1.68	16.26	14.94	16.26	7,815
18 Mar 26	16.70000 -0.56	17.32	16.70	17.26	5,961
17 Mar 26	17.26000 -0.12	17.52	17.26	17.28	351
16 Mar 26	17.38000 +0.08	17.60	17.26	17.26	674
13 Mar 26	17.30000 -0.20	17.70	17.28	17.68	2,168
12 Mar 26	17.50000 +0.18	17.70	17.32	17.70	3,918
11 Mar 26	17.32000 -0.24	17.66	17.32	17.32	781
10 Mar 26	17.56000 +0.02	17.70	17.00	17.70	7,995
09 Mar 26	17.54000 -0.36	18.56	17.50	17.50	7,687
06 Mar 26	17.90000 -0.08	17.90	17.90	17.90	1,087
05 Mar 26	17.98000 +0.22	18.32	17.72	17.94	6,213
04 Mar 26	17.76000 +0.10	18.00	17.50	17.50	4,325
03 Mar 26	17.66000 -0.70	18.82	17.66	18.66	5,004
02 Mar 26	18.36000 -0.88	19.50	18.02	19.50	2,178
27 Feb 26	19.24000 +0.04	19.88	19.02	19.52	7,305
26 Feb 26	19.20000 -0.80	20.10	19.20	20.10	2,580
25 Feb 26	20.00000 +0.10	20.15	19.60	19.60	16,811
24 Feb 26	19.90000 +0.30	20.25	19.60	19.60	5,654
23 Feb 26	19.60000 +0.06	20.15	19.60	19.72	7,294
20 Feb 26	19.54000 -0.40	20.20	19.34	19.94	14,597
19 Feb 26	19.94000 +1.84	20.15	19.70	19.80	14,547
18 Feb 26	18.10000 -0.10	18.72	18.10	18.20	3,687
17 Feb 26	18.20000 +0.18	18.86	18.20	18.28	3,191
16 Feb 26	18.02000 -0.48	19.00	18.02	18.70	1,903
13 Feb 26	18.50000 +0.10	18.50	18.14	18.14	1,030
12 Feb 26	18.40000 +0.40	18.46	18.00	18.02	3,134
11 Feb 26	18.00000 -0.02	18.20	17.84	18.02	20,027
10 Feb 26	18.02000 +0.30	18.40	17.72	17.72	11,659
09 Feb 26	17.72000 -0.10	18.12	17.70	18.02	3,116
06 Feb 26	17.82000 -0.08	18.16	17.82	18.16	961
05 Feb 26	17.90000 -0.54	18.14	17.90	18.14	4,984
04 Feb 26	18.44000 +0.30	18.56	18.22	18.54	9,246
03 Feb 26	18.14000 -0.86	19.00	18.14	18.98	3,001
02 Feb 26	19.00000 -0.22	19.46	18.94	19.46	3,201
30 Jan 26	19.22000 -0.52	20.20	19.00	20.05	5,637
29 Jan 26	19.74000 +0.04	19.90	19.60	19.70	925
28 Jan 26	19.70000 -0.24	19.92	19.58	19.58	831
27 Jan 26	19.94000 +0.28	20.00	19.66	19.84	3,279
26 Jan 26	19.66000 +0.26	19.66	19.22	19.30	1,734
23 Jan 26	19.40000 +0.76	19.64	18.86	19.08	5,768
22 Jan 26	18.64000 +0.14	19.10	18.12	18.30	3,174
21 Jan 26	18.50000 -0.40	19.06	18.50	18.90	1,159
20 Jan 26	18.90000 +0.16	18.94	18.90	18.90	748
19 Jan 26	18.74000 +0.10	19.06	18.74	18.90	380
16 Jan 26	18.64000 -0.56	19.30	18.64	19.30	515
15 Jan 26	19.20000 -0.18	19.48	19.20	19.48	1,025
14 Jan 26	19.38000 +0.38	19.38	19.08	19.12	974
13 Jan 26	19.00000 +0.06	19.18	18.92	18.92	485
12 Jan 26	18.94000 -0.60	19.22	18.92	19.18	1,309
09 Jan 26	19.54000 +0.56	19.54	19.18	19.18	489
08 Jan 26	18.98000 +0.22	19.08	18.76	18.78	3,652
07 Jan 26	18.76000 +0.34	19.32	18.62	18.62	3,987
06 Jan 26	18.42000 -1.04	19.32	18.42	19.28	1,153
05 Jan 26	19.46000 +0.26	19.46	18.80	19.06	5,453
02 Jan 26	19.20000 +0.68	19.20	18.70	18.70	1,284
30 Dec 25	18.52000 +0.28	18.68	18.00	18.00	5,485
29 Dec 25	18.24000 +0.14	18.38	18.00	18.10	3,597
23 Dec 25	18.10000 +0.00	18.36	18.10	18.10	5,340
22 Dec 25	18.10000 -0.14	18.20	18.10	18.20	1,137
19 Dec 25	18.24000 -0.30	18.60	18.24	18.60	1,290
18 Dec 25	18.54000 +0.06	18.58	18.16	18.24	2,685
17 Dec 25	18.48000 -0.08	18.78	18.20	18.78	12,817
16 Dec 25	18.56000 -0.14	18.70	18.50	18.70	939
15 Dec 25	18.70000 +0.18	18.70	18.30	18.32	2,087
12 Dec 25	18.52000 +0.04	18.64	18.30	18.64	2,690
11 Dec 25	18.48000 +0.24	18.48	17.92	17.98	4,291
10 Dec 25	18.24000 +0.30	18.24	17.88	17.98	2,530
09 Dec 25	17.94000 +0.12	17.98	17.50	17.50	1,768
08 Dec 25	17.82000 -0.02	17.98	17.80	17.90	537
05 Dec 25	17.84000 -0.36	18.22	17.48	18.22	976
04 Dec 25	18.20000 +0.20	18.34	18.00	18.32	2,241
03 Dec 25	18.00000 -0.56	18.36	17.98	18.36	3,478
02 Dec 25	18.56000 -0.08	19.26	18.38	18.64	3,052
01 Dec 25	18.64000 +0.50	18.72	18.30	18.38	1,793
28 Nov 25	18.14000 -0.68	18.52	18.12	18.52	2,243
27 Nov 25	18.82000 +0.60	18.82	18.18	18.28	3,206
26 Nov 25	18.22000 +0.86	18.22	17.58	17.58	4,410
25 Nov 25	17.36000 +0.14	17.42	17.20	17.32	2,460
24 Nov 25	17.22000 -0.42	17.88	17.10	17.84	3,352
21 Nov 25	17.64000 +0.14	17.64	17.50	17.50	3,235
20 Nov 25	17.50000 -0.46	17.66	17.50	17.54	679
19 Nov 25	17.96000 -0.30	18.42	17.96	18.42	450
18 Nov 25	18.26000 -0.06	18.40	18.18	18.20	3,257
17 Nov 25	18.32000 +0.12	18.48	18.18	18.40	473
14 Nov 25	18.20000 -0.80	19.18	17.98	19.18	13,113
13 Nov 25	19.00000 +0.06	19.02	18.74	18.86	1,892
12 Nov 25	18.94000 +0.10	18.98	18.58	18.58	2,386
11 Nov 25	18.84000 -0.82	19.74	18.70	19.74	3,001
10 Nov 25	19.66000 -0.26	20.10	19.66	20.10	1,162
07 Nov 25	19.92000 -0.06	20.25	19.78	20.20	2,115
06 Nov 25	19.98000 -0.12	20.20	19.80	19.90	1,719
05 Nov 25	20.10000 -0.15	20.25	20.00	20.10	4,318
04 Nov 25	20.25000 +0.10	20.35	20.00	20.15	6,757
03 Nov 25	20.15000 +0.10	21.40	20.15	20.20	4,657
31 Oct 25	20.05000 +0.00	20.20	19.74	19.76	3,427
30 Oct 25	20.05000 -0.10	20.25	19.94	20.10	1,268
29 Oct 25	20.15000 -0.65	20.65	20.10	20.40	4,003
28 Oct 25	20.80000 +0.10	20.95	20.60	20.95	2,452
27 Oct 25	20.70000 +0.05	21.10	20.70	21.00	7,520
24 Oct 25	20.65000 +0.10	20.80	20.20	20.40	2,899
23 Oct 25	20.55000 +0.89	20.90	19.80	19.80	7,723
22 Oct 25	19.66000 -0.12	19.84	19.50	19.64	879
21 Oct 25	19.78000 +0.08	20.20	19.50	19.50	6,481
20 Oct 25	19.70000 +0.30	19.90	19.48	19.68	4,577
17 Oct 25	19.40000 -0.54	19.80	19.20	19.80	4,418
16 Oct 25	19.94000 +0.98	19.94	19.24	19.24	9,659
15 Oct 25	18.96000 -0.72	19.80	18.92	19.78	10,380
14 Oct 25	19.68000 +0.76	19.68	19.06	19.06	2,010
13 Oct 25	18.92000 -0.70	19.42	18.92	19.32	6,536
10 Oct 25	19.62000 -0.10	19.90	19.42	19.82	9,913
09 Oct 25	19.72000 +0.26	19.98	19.50	19.80	5,861
08 Oct 25	19.46000 +0.76	19.60	18.58	18.78	5,459
07 Oct 25	18.70000 -0.24	19.36	18.70	19.00	6,930
06 Oct 25	18.94000 +0.86	18.98	18.40	18.40	4,200
03 Oct 25	18.08000 -0.14	18.40	18.06	18.08	653
02 Oct 25	18.22000 -0.14	18.54	18.18	18.18	992
01 Oct 25	18.36000 -0.22	18.76	18.36	18.76	824
30 Sep 25	18.58000 +0.74	18.88	17.74	17.74	5,168
29 Sep 25	17.84000 -0.16	18.14	17.82	17.82	502
26 Sep 25	18.00000 +0.10	18.00	17.74	17.74	158
25 Sep 25	17.90000 -0.50	18.20	17.90	18.20	284
24 Sep 25	18.40000 +0.14	18.54	18.30	18.30	443
23 Sep 25	18.26000 +0.12	18.34	18.06	18.34	2,846
22 Sep 25	18.14000 -0.18	18.50	17.90	18.50	3,843
19 Sep 25	18.32000 -0.10	18.38	18.26	18.26	439
18 Sep 25	18.42000 +0.54	18.60	17.72	17.72	3,866
17 Sep 25	17.88000 +0.10	17.96	17.60	17.66	2,506
16 Sep 25	17.78000 -0.34	18.10	17.56	17.94	2,848
15 Sep 25	18.12000 -0.02	18.20	17.90	17.92	1,786
12 Sep 25	18.14000 +0.36	18.20	17.94	17.94	1,038
11 Sep 25	17.78000 -1.00	18.60	17.54	18.60	1,930
10 Sep 25	18.78000 -0.18	18.78	18.38	18.60	2,837
09 Sep 25	18.96000 +0.38	18.96	18.68	18.68	1,637
08 Sep 25	18.58000 +0.28	18.58	18.42	18.50	2,393
05 Sep 25	18.30000 +0.32	18.30	17.78	18.28	2,425
04 Sep 25	17.98000 -0.94	18.78	17.74	18.74	14,784
03 Sep 25	18.92000 -0.42	19.18	18.78	19.18	2,424
02 Sep 25	19.34000 +0.46	19.38	19.08	19.08	2,144
01 Sep 25	18.88000 -0.86	19.80	18.88	19.80	2,243
29 Aug 25	19.74000 +0.10	19.80	19.34	19.78	2,894
28 Aug 25	19.64000 +0.04	19.74	19.42	19.72	2,673
27 Aug 25	19.60000 +0.00	19.74	19.40	19.60	737
26 Aug 25	19.60000 -0.12	19.66	19.42	19.52	274
25 Aug 25	19.72000 +0.02	19.80	19.56	19.78	696
22 Aug 25	19.70000 +0.04	19.76	19.54	19.54	335
21 Aug 25	19.66000 -0.14	19.76	19.52	19.70	607
20 Aug 25	19.80000 +0.00	19.80	19.58	19.58	1,169
19 Aug 25	19.80000 +0.08	19.80	19.54	19.80	2,733
18 Aug 25	19.72000 +0.44	19.80	19.38	19.40	3,624
15 Aug 25	19.28000 -0.46	19.80	19.22	19.80	4,879
14 Aug 25	19.74000 -0.04	19.78	19.52	19.52	507
13 Aug 25	19.78000 -0.12	19.78	19.28	19.64	2,897
12 Aug 25	19.90000 +0.20	19.90	19.54	19.54	4,522
11 Aug 25	19.70000 +0.10	19.80	19.58	19.80	3,977
08 Aug 25	19.60000 +0.06	19.84	19.50	19.50	5,352
07 Aug 25	19.54000 +0.20	19.60	19.26	19.52	4,196
06 Aug 25	19.34000 -0.22	19.60	19.30	19.32	1,245
05 Aug 25	19.56000 +0.10	20.05	19.00	19.34	4,929
04 Aug 25	19.46000 +0.52	19.46	18.44	18.76	7,190
01 Aug 25	18.94000 -0.44	19.48	18.94	19.48	3,277
31 Jul 25	19.38000 -0.12	19.50	19.24	19.42	1,770
30 Jul 25	19.50000 -0.24	19.68	19.50	19.68	1,547
29 Jul 25	19.74000 -0.06	19.96	19.56	19.82	866
28 Jul 25	19.80000 +0.00	19.90	19.62	19.76	1,796
25 Jul 25	19.80000 +0.00	20.00	19.74	19.94	2,799
24 Jul 25	19.80000 +0.00	20.15	19.80	19.94	3,692
23 Jul 25	19.80000 +0.50	19.80	19.56	19.56	8,194
22 Jul 25	19.30000 -0.90	20.40	19.30	20.40	4,461
21 Jul 25	20.20000 -0.15	20.70	20.20	20.25	9,489
18 Jul 25	20.35000 -0.50	20.90	20.20	20.65	14,697
17 Jul 25	20.85000 -0.95	21.65	20.85	21.55	13,086
16 Jul 25	21.80000 +0.60	21.95	21.05	21.35	3,857
15 Jul 25	21.20000 +0.30	21.65	20.90	21.20	3,262
14 Jul 25	20.90000 +0.00	21.20	20.80	21.05	1,635
11 Jul 25	20.90000 -0.35	21.40	20.75	21.30	789
10 Jul 25	21.25000 -0.45	21.95	20.95	21.95	2,178
09 Jul 25	21.70000 +0.30	22.05	21.20	21.20	4,525
08 Jul 25	21.40000 -0.45	22.10	21.40	22.10	2,027
07 Jul 25	21.85000 -0.05	22.20	21.85	22.15	735
04 Jul 25	21.90000 +1.20	22.00	20.80	21.00	5,313
03 Jul 25	20.70000 +0.60	20.95	20.30	20.30	599
02 Jul 25	20.10000 +0.16	20.60	20.10	20.25	1,519
01 Jul 25	19.94000 -0.41	20.60	19.94	20.60	1,491
30 Jun 25	20.35000 -0.50	20.75	20.30	20.65	3,157
27 Jun 25	20.85000 +0.50	20.85	20.30	20.50	1,988
26 Jun 25	20.35000 -0.05	20.75	20.30	20.65	2,246
25 Jun 25	20.40000 -0.40	21.05	20.30	20.60	11,733
24 Jun 25	20.80000 -0.30	21.25	20.80	21.10	2,210
23 Jun 25	21.10000 +0.15	21.80	20.65	20.65	6,061
20 Jun 25	20.95000 +0.30	21.40	20.85	20.85	2,666
19 Jun 25	20.65000 -0.90	21.30	20.65	21.00	4,772
18 Jun 25	21.55000 -0.20	21.70	21.45	21.45	1,562
17 Jun 25	21.75000 -0.30	21.85	21.45	21.85	2,078
16 Jun 25	22.05000 +0.15	22.15	22.05	22.10	722
13 Jun 25	21.90000 -0.60	22.25	21.60	22.20	5,112
12 Jun 25	22.50000 +0.35	22.90	22.00	22.30	8,997
11 Jun 25	22.15000 +0.05	22.45	22.00	22.40	4,875
10 Jun 25	22.10000 +0.00	22.35	22.00	22.35	3,199
09 Jun 25	22.10000 +0.05	22.30	22.00	22.30	1,683
06 Jun 25	22.05000 -0.20	22.20	22.00	22.20	7,472
05 Jun 25	22.25000 +1.25	22.80	20.85	21.75	25,113
04 Jun 25	21.00000 +0.50	21.50	20.40	20.40	11,086
03 Jun 25	20.50000 +0.80	20.70	19.68	19.98	12,438
02 Jun 25	19.70000 -0.22	20.20	19.40	19.76	8,896
30 May 25	19.92000 +0.86	21.20	19.20	19.20	41,775
29 May 25	19.06000 +0.46	19.20	18.76	18.86	4,717
28 May 25	18.60000 +0.22	18.80	18.22	18.60	7,818
27 May 25	18.38000 -0.48	18.70	18.30	18.68	7,015
26 May 25	18.86000 +0.76	18.90	18.28	18.28	8,938
23 May 25	18.10000 -0.30	18.62	17.94	18.56	6,976
22 May 25	18.40000 -0.22	18.90	18.24	18.88	4,484
21 May 25	18.62000 -0.28	18.84	18.38	18.82	3,669
20 May 25	18.90000 +0.96	19.32	18.00	18.00	23,705
19 May 25	17.94000 +0.36	18.16	17.42	17.42	8,754
16 May 25	17.58000 +0.08	18.18	17.40	18.06	26,090
15 May 25	17.50000 -1.44	18.94	17.50	18.94	20,705
14 May 25	18.94000 +0.14	19.18	18.74	18.94	8,638
13 May 25	18.80000 -1.06	20.40	18.70	19.82	42,479
12 May 25	19.86000 +0.26	20.65	19.24	19.24	15,529
09 May 25	19.60000 +0.56	20.00	18.82	18.82	7,873
08 May 25	19.04000 +0.08	19.22	18.92	19.22	5,219
07 May 25	18.96000 -0.14	19.24	18.92	19.00	3,774
06 May 25	19.10000 -0.30	19.38	18.70	19.38	15,740
05 May 25	19.40000 -0.26	20.40	19.40	19.64	16,299
02 May 25	19.66000 +0.66	19.76	18.98	18.98	17,661
30 Apr 25	19.00000 -1.15	20.45	18.98	19.96	68,128
29 Apr 25	20.15000 -3.55	23.70	19.94	23.70	168,984
28 Apr 25	23.70000 -0.65	24.65	23.60	24.10	10,744
25 Apr 25	24.35000 +1.55	24.35	22.45	22.75	8,808
24 Apr 25	22.80000 +0.60	22.80	22.10	22.10	1,019
23 Apr 25	22.20000 -0.05	23.25	22.20	22.20	13,710
22 Apr 25	22.25000 -0.90	22.90	22.20	22.85	7,041
17 Apr 25	23.15000 +0.00	23.30	22.90	22.90	2,334
16 Apr 25	23.15000 -0.40	23.40	23.00	23.30	5,553
15 Apr 25	23.55000 +0.45	23.65	23.30	23.35	1,827
14 Apr 25	23.10000 +0.55	23.50	22.80	22.80	903
11 Apr 25	22.55000 +0.40	22.80	22.05	22.45	3,382
10 Apr 25	22.15000 -0.15	23.75	22.15	23.75	3,047
09 Apr 25	22.30000 -0.60	22.30	21.80	22.10	6,138
08 Apr 25	22.90000 +1.00	23.05	22.05	22.05	7,239
07 Apr 25	21.90000 -0.60	22.45	20.70	22.30	12,841
04 Apr 25	22.50000 -0.50	23.00	22.30	23.00	15,857
03 Apr 25	23.00000 -0.30	23.60	23.00	23.10	7,210
02 Apr 25	23.30000 -0.40	23.60	23.10	23.60	4,912
01 Apr 25	23.70000 +0.50	23.70	23.10	23.10	11,693
31 Mar 25	23.20000 -0.60	23.80	23.10	23.80	24,372
28 Mar 25	23.80000 +0.10	23.90	23.40	23.60	13,445
27 Mar 25	23.70000 -0.30	23.90	23.60	23.80	8,885
26 Mar 25	24.00000 -0.20	24.30	24.00	24.30	1,292
25 Mar 25	24.20000 -0.10	24.40	24.00	24.40	2,970
24 Mar 25	24.30000 +0.00	25.00	24.30	25.00	4,970
21 Mar 25	24.30000 +0.00	24.50	23.80	24.20	5,814
20 Mar 25	24.30000 -0.10	24.50	23.70	24.50	20,597
19 Mar 25	24.40000 -0.90	25.30	24.30	24.80	6,330
18 Mar 25	25.30000 +0.40	25.90	24.80	24.80	12,614
17 Mar 25	24.90000 +0.50	25.60	24.30	24.30	19,462
14 Mar 25	24.40000 +0.50	24.50	23.70	23.80	7,895
13 Mar 25	23.90000 +0.00	24.10	23.70	23.90	2,437
12 Mar 25	23.90000 -0.20	24.20	23.90	23.90	17,836
11 Mar 25	24.10000 -0.60	24.80	23.80	24.60	16,562
10 Mar 25	24.70000 -1.90	26.90	23.30	26.90	21,065
07 Mar 25	26.60000 +0.10	26.60	25.80	26.30	5,535
06 Mar 25	26.50000 +0.50	26.70	25.90	25.90	4,482
05 Mar 25	26.00000 +0.80	26.60	24.60	24.90	8,794
04 Mar 25	25.20000 -0.90	26.50	25.20	26.30	7,677
03 Mar 25	26.10000 +0.40	27.30	26.10	26.30	7,322
28 Feb 25	25.70000 -1.10	26.70	25.70	26.40	6,169
27 Feb 25	26.80000 +0.00	27.20	25.60	26.60	11,053
26 Feb 25	26.80000 -0.20	27.10	26.60	26.80	4,928
25 Feb 25	27.00000 -0.10	27.40	26.70	27.30	6,796
24 Feb 25	27.10000 +2.10	27.10	25.20	25.20	6,417
21 Feb 25	25.00000 -0.10	25.60	24.80	24.80	7,005
20 Feb 25	25.10000 -1.90	26.70	25.10	26.70	12,439
19 Feb 25	27.00000 -0.10	27.40	26.30	27.10	13,074
18 Feb 25	27.10000 +0.30	27.10	26.00	26.70	14,943
17 Feb 25	26.80000 +1.90	27.00	24.60	24.60	10,840
14 Feb 25	24.90000 +0.50	26.10	24.20	24.90	41,648
13 Feb 25	24.40000 +2.00	24.50	22.20	22.60	35,154
12 Feb 25	22.40000 -0.60	22.90	22.40	22.90	9,159
11 Feb 25	23.00000 +0.60	23.20	22.30	22.70	14,429
10 Feb 25	22.40000 +0.00	23.00	21.80	22.00	19,387
07 Feb 25	22.40000 +2.60	22.80	19.85	19.85	43,900
06 Feb 25	19.80000 +0.80	19.85	18.90	19.05	39,257
05 Feb 25	19.00000 -0.75	19.50	18.85	19.50	9,584
04 Feb 25	19.75000 -0.35	20.20	19.55	20.20	5,550
03 Feb 25	20.10000 +0.00	20.40	19.40	19.75	7,820
31 Jan 25	20.10000 +0.80	20.10	19.45	19.45	11,839
30 Jan 25	19.30000 +0.25	19.35	19.20	19.30	4,460
29 Jan 25	19.05000 +0.05	19.20	19.00	19.05	5,759
28 Jan 25	19.00000 +0.00	19.30	19.00	19.20	6,563
27 Jan 25	19.00000 -0.25	19.50	19.00	19.05	15,256
24 Jan 25	19.25000 +0.30	19.65	19.15	19.15	7,215
23 Jan 25	18.95000 -0.05	19.20	18.55	19.20	6,297
22 Jan 25	19.00000 +0.00	19.10	18.80	18.80	9,806
21 Jan 25	19.00000 +0.00	19.60	18.80	18.80	13,108
20 Jan 25	19.00000 +0.85	19.20	18.00	18.00	8,338
17 Jan 25	18.15000 +0.35	18.30	17.70	17.85	10,153
16 Jan 25	17.80000 -0.45	18.10	17.80	18.10	7,105
15 Jan 25	18.25000 +0.25	18.70	17.85	18.25	14,586
14 Jan 25	18.00000 +0.35	18.05	17.65	17.75	12,679
13 Jan 25	17.65000 -0.05	17.75	17.65	17.75	7,330
10 Jan 25	17.70000 +0.20	17.70	17.35	17.50	12,110
09 Jan 25	17.50000 +0.10	17.60	17.20	17.35	5,352
08 Jan 25	17.40000 -0.65	18.00	17.25	18.00	12,364
07 Jan 25	18.05000 -0.15	18.35	18.00	18.35	3,941
06 Jan 25	18.20000 +0.65	18.60	17.65	17.65	12,381
03 Jan 25	17.55000 -0.45	18.05	17.10	18.05	24,487
02 Jan 25	18.00000 -0.40	18.80	17.90	18.55	10,289
30 Dec 24	18.40000 +0.35	18.60	17.90	17.90	11,015
27 Dec 24	18.05000 -0.05	18.20	17.70	17.95	48,098
23 Dec 24	18.10000 -0.10	18.35	17.70	18.35	35,186
20 Dec 24	18.20000 +0.00	18.30	17.70	18.25	16,794
19 Dec 24	18.20000 -0.30	18.45	17.90	18.40	23,958
18 Dec 24	18.50000 +0.00	18.65	18.40	18.55	15,586
17 Dec 24	18.50000 -0.25	18.65	18.50	18.55	8,670
16 Dec 24	18.75000 -1.45	20.10	18.50	20.10	24,504
13 Dec 24	20.20000 +0.90	20.40	19.25	19.25	21,949
12 Dec 24	19.30000 +0.65	19.30	18.35	18.85	24,551
11 Dec 24	18.65000 -0.10	19.05	18.60	18.85	9,339
10 Dec 24	18.75000 -0.15	19.30	18.70	18.75	15,784
09 Dec 24	18.90000 +0.70	18.90	18.35	18.35	23,069
06 Dec 24	18.20000 +0.10	18.45	18.05	18.15	19,137
05 Dec 24	18.10000 -0.05	18.25	17.90	18.05	10,859
04 Dec 24	18.15000 +0.55	18.15	17.50	17.55	20,580
03 Dec 24	17.60000 -0.10	17.85	17.50	17.65	9,660
02 Dec 24	17.70000 -0.05	18.00	17.50	17.70	25,758
29 Nov 24	17.75000 +0.10	17.85	17.45	17.65	10,597
28 Nov 24	17.65000 +0.55	17.75	17.05	17.05	34,266
27 Nov 24	17.10000 +0.35	17.10	16.70	16.70	25,776
26 Nov 24	16.75000 -1.85	18.55	16.75	18.55	58,412
25 Nov 24	18.60000 +0.55	18.85	18.10	18.25	31,936
22 Nov 24	18.05000 -0.10	18.50	17.70	18.15	32,387
21 Nov 24	18.15000 +1.25	18.15	16.90	17.00	31,493
20 Nov 24	16.90000 +0.80	16.90	16.20	16.25	31,750
19 Nov 24	16.10000 -0.75	17.00	16.05	16.90	23,004
18 Nov 24	16.85000 +0.20	17.20	16.55	16.75	21,554
15 Nov 24	16.65000 +0.30	16.80	16.45	16.45	19,899
14 Nov 24	16.35000 +0.40	16.45	15.70	16.10	26,641
13 Nov 24	15.95000 -0.75	16.70	15.85	16.45	13,665
12 Nov 24	16.70000 -0.85	17.50	16.65	17.40	18,214
11 Nov 24	17.55000 +0.05	17.60	17.20	17.50	19,000
08 Nov 24	17.50000 -0.15	17.85	17.50	17.75	4,317
07 Nov 24	17.65000 +0.30	17.80	17.50	17.55	17,751
06 Nov 24	17.35000 -0.60	18.15	17.25	18.00	18,921
05 Nov 24	17.95000 -0.35	18.45	17.70	18.10	22,311
04 Nov 24	18.30000 +0.45	18.50	17.85	17.85	16,697
01 Nov 24	17.85000 +0.00	18.35	17.60	17.75	12,676
31 Oct 24	17.85000 -0.15	18.25	17.85	18.25	11,097
30 Oct 24	18.00000 -0.50	18.50	18.00	18.40	34,731
29 Oct 24	18.50000 -1.40	20.10	18.50	20.10	48,895
28 Oct 24	19.90000 -0.90	21.00	19.80	20.90	41,502
25 Oct 24	20.80000 -0.70	21.60	20.70	21.60	26,087
24 Oct 24	21.50000 +0.00	21.70	21.50	21.60	9,316
23 Oct 24	21.50000 -0.10	21.80	21.50	21.70	12,846
22 Oct 24	21.60000 +0.40	21.70	21.30	21.40	3,819
21 Oct 24	21.20000 -0.30	21.60	21.20	21.30	11,703
18 Oct 24	21.50000 +0.60	21.60	20.80	20.80	6,200
17 Oct 24	20.90000 +0.50	21.00	20.30	20.30	18,358
16 Oct 24	20.40000 +0.00	20.60	20.20	20.40	6,994
15 Oct 24	20.40000 +0.10	20.60	20.00	20.50	9,874
14 Oct 24	20.30000 +0.10	20.30	20.00	20.00	16,009
11 Oct 24	20.20000 +0.20	20.20	20.00	20.10	7,576
10 Oct 24	20.00000 +0.20	20.00	19.70	19.90	25,398
09 Oct 24	19.80000 +0.20	19.95	19.60	19.65	26,156
08 Oct 24	19.60000 -0.20	19.85	19.50	19.70	12,537
07 Oct 24	19.80000 -0.40	20.20	19.60	20.20	17,635
04 Oct 24	20.20000 +0.55	20.30	19.80	19.80	3,441
03 Oct 24	19.65000 -0.65	20.20	19.40	20.20	10,673
02 Oct 24	20.30000 -0.50	20.80	20.30	20.70	7,392
01 Oct 24	20.80000 +0.20	20.90	20.60	20.80	6,785
30 Sep 24	20.60000 -0.10	21.00	20.50	20.80	15,024
27 Sep 24	20.70000 -0.10	21.00	20.70	20.90	6,392
26 Sep 24	20.80000 +0.10	21.00	20.60	20.90	10,446
25 Sep 24	20.70000 -0.20	21.10	20.70	20.80	1,849
24 Sep 24	20.90000 +0.10	21.10	20.80	20.90	6,168
23 Sep 24	20.80000 +0.10	20.90	20.50	20.90	11,448
20 Sep 24	20.70000 -0.40	21.30	20.70	21.10	7,505
19 Sep 24	21.10000 +0.10	21.40	21.00	21.10	17,962
18 Sep 24	21.00000 +0.30	21.00	20.60	20.70	21,316
17 Sep 24	20.70000 +0.30	21.00	20.40	20.40	19,343
16 Sep 24	20.40000 +0.00	20.70	20.20	20.50	4,351
13 Sep 24	20.40000 +0.80	20.50	19.65	19.65	5,856
12 Sep 24	19.60000 -1.00	20.60	19.50	20.60	32,687
11 Sep 24	20.60000 -0.10	20.80	20.60	20.80	1,505
10 Sep 24	20.70000 +0.00	20.90	20.60	20.70	3,097
09 Sep 24	20.70000 -0.70	21.60	20.60	21.50	27,191
06 Sep 24	21.40000 -0.20	21.80	21.40	21.60	4,829
05 Sep 24	21.60000 -0.30	22.00	21.50	21.80	30,023
04 Sep 24	21.90000 -0.20	22.00	21.80	21.90	12,674
03 Sep 24	22.10000 -0.90	22.90	21.90	22.90	20,285
02 Sep 24	23.00000 -0.20	23.40	22.90	23.30	7,648
30 Aug 24	23.20000 -0.30	23.60	23.20	23.60	7,100
29 Aug 24	23.50000 -0.60	24.30	23.00	24.20	21,143
28 Aug 24	24.10000 -0.10	24.40	23.90	24.20	17,014
27 Aug 24	24.20000 -0.20	24.50	24.00	24.30	10,382
26 Aug 24	24.40000 -0.20	25.00	24.30	24.80	5,806
23 Aug 24	24.60000 -0.30	25.40	24.40	25.10	12,048
22 Aug 24	24.90000 -0.40	25.60	24.60	25.50	16,389
21 Aug 24	25.30000 -0.40	25.70	25.10	25.70	11,388
20 Aug 24	25.70000 +0.10	26.20	25.60	26.00	24,191
19 Aug 24	25.60000 +1.30	25.60	24.20	24.40	30,661
16 Aug 24	24.30000 +0.40	24.50	24.10	24.10	13,715
15 Aug 24	23.90000 -0.10	24.20	23.60	23.90	7,724
14 Aug 24	24.00000 +0.20	24.40	23.70	24.40	10,331
13 Aug 24	23.80000 -0.20	24.10	23.20	23.90	14,018
12 Aug 24	24.00000 -0.50	24.80	23.90	24.40	15,255
09 Aug 24	24.50000 +0.00	24.70	24.30	24.60	25,997
08 Aug 24	24.50000 -0.90	25.60	24.40	25.60	22,695
07 Aug 24	25.40000 +0.10	25.70	25.00	25.10	9,777
06 Aug 24	25.30000 +0.00	25.60	24.80	25.60	4,401
05 Aug 24	25.30000 +0.00	25.60	24.80	25.40	10,412
02 Aug 24	25.30000 -1.00	26.40	25.20	26.40	23,979
01 Aug 24	26.30000 -0.50	26.80	26.00	26.80	13,471
31 Jul 24	26.80000 +0.30	27.00	26.60	26.70	14,010
30 Jul 24	26.50000 -0.50	27.30	26.40	26.90	10,412
29 Jul 24	27.00000 -1.70	28.50	26.70	28.40	16,370
26 Jul 24	28.70000 +1.30	28.70	26.10	27.40	22,277
25 Jul 24	27.40000 +0.10	27.50	27.10	27.10	3,548
24 Jul 24	27.30000 -0.20	27.70	27.20	27.20	11,320
23 Jul 24	27.50000 -0.20	27.80	27.40	27.70	13,011
22 Jul 24	27.70000 -0.70	28.60	27.70	28.50	13,622
19 Jul 24	28.40000 -1.20	29.80	28.40	29.80	5,697
18 Jul 24	29.60000 +1.10	29.60	28.60	28.80	5,189
17 Jul 24	28.50000 +0.40	28.50	28.00	28.40	7,552
16 Jul 24	28.10000 -0.30	28.30	27.50	28.20	10,698
15 Jul 24	28.40000 +0.10	28.90	28.00	28.10	7,939
12 Jul 24	28.30000 -0.60	29.00	28.10	28.80	28,464
11 Jul 24	28.90000 +0.00	29.00	28.60	29.00	4,423
10 Jul 24	28.90000 -0.40	29.30	28.60	29.30	16,778
09 Jul 24	29.30000 -0.20	29.80	29.30	29.30	2,504
08 Jul 24	29.50000 -0.20	30.00	29.40	29.90	12,758
05 Jul 24	29.70000 +0.40	29.70	29.30	29.30	5,143
04 Jul 24	29.30000 -0.50	30.40	29.20	30.10	22,835
03 Jul 24	29.80000 +1.10	30.10	29.00	29.10	24,503
02 Jul 24	28.70000 -0.40	29.30	28.50	29.30	13,539
01 Jul 24	29.10000 -0.20	29.80	29.10	29.80	6,425
28 Jun 24	29.30000 -0.90	30.00	28.80	30.00	23,102
27 Jun 24	30.20000 +0.40	30.60	30.00	30.10	15,370
26 Jun 24	29.80000 -0.50	30.50	29.60	30.10	8,873
25 Jun 24	30.30000 -1.20	31.50	29.80	31.40	19,454
24 Jun 24	31.50000 -1.60	33.50	31.50	33.30	9,550
21 Jun 24	33.10000 -0.80	33.70	33.10	33.50	3,658
20 Jun 24	33.90000 +0.60	34.20	33.30	33.60	5,682
19 Jun 24	33.30000 -1.60	35.00	33.30	34.30	11,795
18 Jun 24	34.90000 -1.00	36.20	34.90	36.20	2,725
17 Jun 24	35.90000 +0.90	36.10	35.10	35.10	2,771
14 Jun 24	35.00000 -1.00	36.00	33.90	36.00	23,161
13 Jun 24	36.00000 -1.00	37.00	35.80	37.00	2,394
12 Jun 24	37.00000 -0.10	37.20	35.70	37.20	16,236
11 Jun 24	37.10000 +0.40	37.10	36.60	37.10	3,467
10 Jun 24	36.70000 -0.80	37.30	36.60	36.70	2,029
07 Jun 24	37.50000 +0.30	37.70	36.70	37.60	3,680
06 Jun 24	37.20000 +0.40	37.30	36.80	36.80	2,109
05 Jun 24	36.80000 -0.90	38.20	36.70	38.20	4,878
04 Jun 24	37.70000 -0.50	38.10	37.50	37.90	4,099
03 Jun 24	38.20000 +1.30	38.80	37.30	37.30	6,946
31 May 24	36.90000 -0.70	37.80	36.70	37.80	13,859
30 May 24	37.60000 +0.40	37.90	37.20	37.20	1,399
29 May 24	37.20000 -1.40	39.00	37.20	38.90	2,292
28 May 24	38.60000 +0.90	39.90	37.70	37.70	3,568
27 May 24	37.70000 +1.10	37.70	36.50	36.80	5,293
24 May 24	36.60000 -0.50	37.50	36.20	37.50	5,389
23 May 24	37.10000 -0.50	38.30	37.10	37.50	5,685
22 May 24	37.60000 +0.10	38.20	37.20	37.70	4,592
21 May 24	37.50000 -2.00	39.50	37.50	39.50	12,045
20 May 24	39.50000 -1.40	41.00	39.50	41.00	3,386
17 May 24	40.90000 +0.10	41.30	40.60	40.70	2,239
16 May 24	40.80000 -0.40	41.50	40.80	41.30	984
15 May 24	41.20000 +1.30	42.00	40.30	40.30	6,300
14 May 24	39.90000 -0.20	40.60	39.50	40.20	6,505
13 May 24	40.10000 -0.50	40.50	40.10	40.50	551
10 May 24	40.60000 +0.50	41.20	39.50	39.80	3,114
09 May 24	40.10000 +0.10	40.30	39.70	39.90	1,733
08 May 24	40.00000 -0.20	40.60	39.60	40.20	3,636
07 May 24	40.20000 -0.10	40.60	40.10	40.60	2,946
06 May 24	40.30000 -0.30	40.60	40.20	40.60	2,064
03 May 24	40.60000 -0.50	41.60	40.20	41.40	3,890
02 May 24	41.10000 +0.80	41.30	39.80	40.70	15,032
30 Apr 24	40.30000 -0.20	40.60	40.00	40.50	6,706
29 Apr 24	40.50000 -0.10	40.90	40.40	40.40	2,110
26 Apr 24	40.60000 +0.10	41.10	40.50	40.50	2,671
25 Apr 24	40.50000 -0.60	41.50	40.00	41.20	7,510
24 Apr 24	41.10000 -0.70	41.50	40.80	41.50	9,242
23 Apr 24	41.80000 +0.40	42.10	41.20	41.60	6,919
22 Apr 24	41.40000 +0.00	41.40	41.40	41.40	124
19 Apr 24	41.40000 +0.00	41.50	41.00	41.10	815
18 Apr 24	41.40000 -0.30	41.90	41.20	41.70	1,898
17 Apr 24	41.70000 -0.30	42.40	41.10	41.60	15,424
16 Apr 24	42.00000 -1.40	43.20	42.00	43.20	2,370
15 Apr 24	43.40000 -0.80	44.10	43.40	44.10	5,413
12 Apr 24	44.20000 -0.30	44.80	44.10	44.70	10,426
11 Apr 24	44.50000 +0.20	45.30	44.20	44.20	2,589
10 Apr 24	44.30000 -0.30	45.20	44.30	44.30	2,836
09 Apr 24	44.60000 +0.20	45.00	44.20	44.30	6,191
08 Apr 24	44.40000 +0.10	45.50	44.20	44.20	3,913
05 Apr 24	44.30000 -0.30	44.60	44.10	44.60	9,377
04 Apr 24	44.60000 -2.40	46.80	44.60	46.80	7,792
03 Apr 24	47.00000 +0.60	47.10	46.00	46.10	4,266
02 Apr 24	46.40000 +0.75	47.20	46.00	46.00	14,099
28 Mar 24	45.65000 +0.20	45.95	45.60	45.60	3,921
27 Mar 24	45.45000 -0.30	45.85	44.55	45.35	15,226
26 Mar 24	45.75000 -0.15	46.40	45.50	45.65	2,748
25 Mar 24	45.90000 +0.80	46.00	44.90	45.10	2,151
22 Mar 24	45.10000 -0.40	45.70	44.75	45.00	2,330
21 Mar 24	45.50000 +0.15	46.15	44.95	45.85	2,502
20 Mar 24	45.35000 -0.35	45.75	45.20	45.20	1,779
19 Mar 24	45.70000 -0.15	45.85	44.70	45.50	18,326
18 Mar 24	45.85000 -1.15	46.70	45.20	46.70	7,082
15 Mar 24	47.00000 +0.30	47.20	46.40	46.40	123,893
14 Mar 24	46.70000 -0.35	47.55	45.75	47.55	11,497
13 Mar 24	47.05000 -0.80	47.60	46.85	47.55	3,868
12 Mar 24	47.85000 +0.50	47.90	46.85	46.85	3,615
11 Mar 24	47.35000 +0.55	47.75	46.00	47.05	9,964
08 Mar 24	46.80000 -0.45	47.75	46.25	46.90	9,232
07 Mar 24	47.25000 -0.50	47.65	46.90	47.25	3,741
06 Mar 24	47.75000 +1.70	47.90	45.80	46.15	9,268
05 Mar 24	46.05000 -0.90	47.40	45.90	46.95	10,337
04 Mar 24	46.95000 +2.75	46.95	44.95	44.95	21,436
01 Mar 24	44.20000 +2.05	45.50	42.55	42.55	17,139
29 Feb 24	42.15000 -0.70	43.65	41.65	42.40	162,474
28 Feb 24	42.85000 -0.45	43.50	42.00	42.90	7,004
27 Feb 24	43.30000 +0.45	44.45	41.40	42.80	31,699
26 Feb 24	42.85000 -0.30	44.00	42.80	43.15	8,149
23 Feb 24	43.15000 -2.05	45.70	42.70	45.50	14,297
22 Feb 24	45.20000 -0.85	45.60	45.00	45.00	8,946
21 Feb 24	46.05000 +0.90	46.50	42.85	45.40	22,347
20 Feb 24	45.15000 -2.45	48.00	45.00	47.40	13,452
19 Feb 24	47.60000 -0.60	48.25	47.10	48.25	16,376
16 Feb 24	48.20000 -0.55	48.90	48.00	48.75	13,798
15 Feb 24	48.75000 -0.65	49.55	46.65	49.40	13,696
14 Feb 24	49.40000 +1.30	49.65	48.50	48.50	3,327
13 Feb 24	48.10000 -0.90	48.95	48.00	48.85	9,044
12 Feb 24	49.00000 +0.55	49.70	48.50	48.50	5,792
09 Feb 24	48.45000 +0.65	48.85	48.10	48.60	1,403
08 Feb 24	47.80000 -1.05	48.90	47.70	48.90	14,316
07 Feb 24	48.85000 +0.85	49.05	48.25	48.50	2,370
06 Feb 24	48.00000 -0.50	48.55	47.70	48.55	7,616
05 Feb 24	48.50000 -0.20	48.90	48.20	48.65	4,157
02 Feb 24	48.70000 -0.50	49.35	48.45	49.00	5,378
01 Feb 24	49.20000 -0.25	50.10	49.00	50.00	3,415
31 Jan 24	49.45000 +0.35	50.10	49.05	49.45	6,377
30 Jan 24	49.10000 -0.90	50.60	48.25	50.60	3,768
29 Jan 24	50.00000 +0.00	50.50	49.90	49.95	1,899
26 Jan 24	50.00000 +0.05	50.80	49.70	50.10	2,415
25 Jan 24	49.95000 -0.95	50.90	49.60	50.90	1,329
24 Jan 24	50.90000 -0.70	51.80	50.90	51.60	2,758
23 Jan 24	51.60000 -0.90	52.50	51.40	52.50	2,606
22 Jan 24	52.50000 -0.20	53.20	52.50	52.50	3,822
19 Jan 24	52.70000 -0.70	53.20	52.50	53.20	795
18 Jan 24	53.40000 +0.40	53.40	52.50	52.50	1,228
17 Jan 24	53.00000 +0.40	53.50	52.00	52.90	4,938
16 Jan 24	52.60000 -0.90	53.90	52.30	53.80	2,759
15 Jan 24	53.50000 -0.50	54.00	53.00	54.00	3,606
12 Jan 24	54.00000 +1.20	54.70	52.20	52.50	12,140
11 Jan 24	52.80000 +0.80	52.90	52.00	52.00	1,199
10 Jan 24	52.00000 +0.30	52.10	51.20	51.20	2,790
09 Jan 24	51.70000 -0.10	51.80	51.40	51.60	1,309
08 Jan 24	51.80000 +0.50	52.00	51.00	51.00	726
05 Jan 24	51.30000 -0.10	52.00	51.00	51.00	5,871
04 Jan 24	51.40000 +0.00	51.50	51.00	51.40	922
03 Jan 24	51.40000 -0.30	51.90	51.20	51.80	2,143
02 Jan 24	51.70000 +0.30	51.70	51.00	51.60	943
29 Dec 23	51.40000 -1.30	52.40	50.30	52.20	9,948
28 Dec 23	52.70000 +0.50	52.90	51.80	51.80	2,013
27 Dec 23	52.20000 +1.30	52.20	50.80	51.10	2,924
22 Dec 23	50.90000 -0.30	51.20	50.80	51.20	1,876
21 Dec 23	51.20000 +0.10	51.50	50.80	51.10	1,493
20 Dec 23	51.10000 -0.10	51.30	50.70	50.80	2,394
19 Dec 23	51.20000 -0.20	51.50	50.70	51.50	1,555
18 Dec 23	51.40000 -0.60	53.50	49.80	52.40	7,956
15 Dec 23	52.00000 -1.80	53.50	51.60	53.00	20,239
14 Dec 23	53.80000 +3.20	53.80	50.10	51.40	15,058
13 Dec 23	50.60000 +1.10	51.30	49.95	49.95	7,183
12 Dec 23	49.50000 +1.00	49.50	47.45	48.00	4,527
11 Dec 23	48.50000 -0.95	49.35	48.50	49.35	1,678
08 Dec 23	49.45000 +0.65	49.65	48.55	48.55	912
07 Dec 23	48.80000 +1.60	49.70	47.20	47.70	4,260
06 Dec 23	47.20000 -1.15	48.10	47.20	47.90	2,212
05 Dec 23	48.35000 +1.80	48.35	46.10	46.10	1,941
04 Dec 23	46.55000 +0.60	46.65	45.50	46.40	2,378
01 Dec 23	45.95000 +0.25	46.20	45.50	46.20	1,837
30 Nov 23	45.70000 -0.10	46.05	45.05	45.50	12,125
29 Nov 23	45.80000 +0.90	46.30	44.65	45.05	5,681
28 Nov 23	44.90000 -0.50	45.70	44.10	44.95	3,762
27 Nov 23	45.40000 -1.35	46.95	45.40	46.30	2,198
24 Nov 23	46.75000 -0.50	47.70	46.20	46.75	1,876
23 Nov 23	47.25000 +0.45	47.80	46.80	46.80	1,682
22 Nov 23	46.80000 +0.10	46.95	46.30	46.30	1,403
21 Nov 23	46.70000 -0.30	47.00	46.55	46.55	828
20 Nov 23	47.00000 -0.70	48.15	46.30	48.15	1,969
17 Nov 23	47.70000 +0.25	48.85	47.70	47.90	4,490
16 Nov 23	47.45000 +0.70	47.45	46.70	46.85	3,383
15 Nov 23	46.75000 +0.20	47.05	46.75	47.05	172
14 Nov 23	46.55000 -0.15	47.20	46.05	46.25	4,025
13 Nov 23	46.70000 +1.35	46.70	44.85	45.20	2,132
10 Nov 23	45.35000 -0.95	46.75	44.85	46.75	3,198
09 Nov 23	46.30000 +0.85	46.30	45.10	45.90	1,940
08 Nov 23	45.45000 -0.05	45.55	45.05	45.50	1,053
07 Nov 23	45.50000 -1.35	46.25	45.20	46.25	1,324
06 Nov 23	46.85000 +0.25	46.95	46.60	46.60	163
03 Nov 23	46.60000 +0.25	46.60	45.90	46.00	1,975
02 Nov 23	46.35000 +1.60	46.35	45.15	45.15	471
01 Nov 23	44.75000 -0.90	46.20	44.75	46.15	640
31 Oct 23	45.65000 +0.65	45.65	44.50	44.50	14,842
30 Oct 23	45.00000 -0.50	45.60	44.75	45.60	1,287
27 Oct 23	45.50000 +0.70	45.65	44.80	44.80	1,724
26 Oct 23	44.80000 +2.20	44.80	42.50	42.50	6,268
25 Oct 23	42.60000 -2.00	44.15	42.60	44.15	1,712
24 Oct 23	44.60000 +0.20	44.85	44.50	44.60	1,676
23 Oct 23	44.40000 -0.40	45.00	44.40	44.80	882
20 Oct 23	44.80000 -0.20	44.80	44.30	44.30	801
19 Oct 23	45.00000 +0.40	45.00	44.45	44.45	434
18 Oct 23	44.60000 -1.85	46.55	44.00	46.45	2,706
17 Oct 23	46.45000 +0.75	46.50	45.90	45.90	1,389
16 Oct 23	45.70000 -0.50	46.20	45.65	46.20	1,205
13 Oct 23	46.20000 +0.25	46.20	45.80	45.85	4,774
12 Oct 23	45.95000 -0.20	46.40	45.85	46.25	1,888
11 Oct 23	46.15000 +0.80	46.55	45.25	45.25	3,991
10 Oct 23	45.35000 +1.80	45.80	43.90	43.90	2,357
09 Oct 23	43.55000 -0.95	44.20	43.55	44.05	1,897
06 Oct 23	44.50000 +0.40	45.05	44.10	44.10	5,993
05 Oct 23	44.10000 +0.50	44.30	43.60	44.05	1,647
04 Oct 23	43.60000 -0.30	43.75	43.55	43.55	405
03 Oct 23	43.90000 -0.25	44.20	43.70	44.20	2,682
02 Oct 23	44.15000 +0.15	44.40	43.85	44.40	666
29 Sep 23	44.00000 +0.10	44.20	43.55	44.00	2,136
28 Sep 23	43.90000 -0.10	44.00	43.25	44.00	261
27 Sep 23	44.00000 +0.85	44.00	43.10	43.55	1,967
26 Sep 23	43.15000 -0.20	43.25	43.15	43.15	1,039
25 Sep 23	43.35000 -0.15	43.90	43.15	43.35	760
22 Sep 23	43.50000 -1.25	44.85	43.00	44.55	4,676
21 Sep 23	44.75000 +1.50	44.75	43.15	43.15	2,543
20 Sep 23	43.25000 +0.65	43.25	42.75	42.80	1,618
19 Sep 23	42.60000 +0.35	42.60	42.30	42.30	1,383
18 Sep 23	42.25000 -1.75	44.00	42.25	44.00	10,523
15 Sep 23	44.00000 -0.60	45.05	44.00	45.05	4,627
14 Sep 23	44.60000 -0.65	45.45	44.55	44.80	2,331
13 Sep 23	45.25000 -0.40	45.55	45.10	45.35	574
12 Sep 23	45.65000 +0.00	46.00	45.45	45.50	1,330
11 Sep 23	45.65000 -0.50	46.20	45.50	46.20	1,687
08 Sep 23	46.15000 +0.10	46.30	45.75	46.30	338
07 Sep 23	46.05000 -0.10	46.05	45.95	45.95	195
06 Sep 23	46.15000 -0.25	46.15	45.95	45.95	542
05 Sep 23	46.40000 +0.40	46.80	45.90	46.80	914
04 Sep 23	46.00000 -0.25	46.30	45.80	45.85	2,536
01 Sep 23	46.25000 +0.25	46.25	45.70	46.25	565
31 Aug 23	46.00000 +0.30	46.00	45.00	45.20	9,035
30 Aug 23	45.70000 +0.00	45.70	45.70	45.70	31
29 Aug 23	45.70000 +0.40	46.00	45.00	45.00	1,245
28 Aug 23	45.30000 -0.20	45.50	45.30	45.50	403
25 Aug 23	45.50000 +0.00	45.50	45.00	45.00	859
24 Aug 23	45.50000 -1.10	47.05	44.50	47.05	2,916
23 Aug 23	46.60000 +1.55	46.60	45.15	45.15	616
22 Aug 23	45.05000 +0.40	45.05	44.60	44.60	304
21 Aug 23	44.65000 +0.15	45.45	44.00	44.25	7,331
18 Aug 23	44.50000 +0.30	44.80	44.20	44.20	2,537
17 Aug 23	44.20000 -1.80	46.45	42.45	46.45	6,046
16 Aug 23	46.00000 +0.45	46.65	45.55	46.05	2,196
15 Aug 23	45.55000 -1.00	47.05	45.45	47.05	1,163
14 Aug 23	46.55000 -1.00	47.10	45.20	47.05	5,783
11 Aug 23	47.55000 +1.15	47.55	46.65	46.90	1,642
10 Aug 23	46.40000 +0.40	46.40	45.05	45.40	9,720
09 Aug 23	46.00000 -0.40	46.30	44.70	46.00	3,067
08 Aug 23	46.40000 +0.50	46.40	45.85	46.20	1,368
07 Aug 23	45.90000 -1.10	46.55	45.90	46.55	2,013
04 Aug 23	47.00000 +0.00	47.20	46.50	47.00	5,757
03 Aug 23	47.00000 -0.65	47.20	47.00	47.20	1,524
02 Aug 23	47.65000 -0.20	48.00	47.00	47.70	2,864
01 Aug 23	47.85000 +0.10	48.20	47.25	47.55	570
31 Jul 23	47.75000 +0.00	47.75	47.00	47.30	4,441
28 Jul 23	47.75000 +0.50	47.75	46.15	47.00	2,646
27 Jul 23	47.25000 +0.15	47.25	47.00	47.05	529
26 Jul 23	47.10000 -0.40	47.15	47.00	47.05	275
25 Jul 23	47.50000 +0.35	47.55	47.00	47.30	1,234
24 Jul 23	47.15000 -0.40	47.15	47.00	47.10	875
21 Jul 23	47.55000 -0.70	47.80	47.45	47.80	1,795
20 Jul 23	48.25000 -0.05	48.60	47.05	47.05	2,077
19 Jul 23	48.30000 +0.00	48.30	47.20	48.10	2,362
18 Jul 23	48.30000 +0.05	48.30	47.05	48.20	2,146
17 Jul 23	48.25000 -0.90	49.65	48.20	49.65	2,187
14 Jul 23	49.15000 +0.95	49.20	47.70	47.70	1,944
13 Jul 23	48.20000 +0.25	48.20	47.25	47.95	3,430
12 Jul 23	47.95000 +0.70	47.95	46.35	46.75	2,410
11 Jul 23	47.25000 +0.20	47.25	46.50	46.55	1,801
10 Jul 23	47.05000 -0.50	47.05	46.55	47.05	2,017
07 Jul 23	47.55000 +1.60	47.55	45.55	45.55	1,941
06 Jul 23	45.95000 -1.80	48.00	45.10	47.30	7,809
05 Jul 23	47.75000 -1.45	48.70	47.75	48.70	2,158
04 Jul 23	49.20000 +0.40	49.25	48.70	49.25	1,311
03 Jul 23	48.80000 -0.20	49.50	48.65	48.65	1,269
30 Jun 23	49.00000 +1.45	49.00	47.55	47.55	3,431
29 Jun 23	47.55000 +0.65	47.55	47.15	47.40	1,106
28 Jun 23	46.90000 -1.10	47.60	46.70	47.55	4,093
27 Jun 23	48.00000 -0.75	48.55	48.00	48.25	2,290
26 Jun 23	48.75000 +0.45	48.85	47.60	47.85	4,880
23 Jun 23	48.30000 -0.45	48.40	47.95	48.35	1,362
22 Jun 23	48.75000 -0.45	49.20	48.75	49.20	355
21 Jun 23	49.20000 +0.80	49.20	48.35	48.35	1,244
20 Jun 23	48.40000 -1.80	50.10	48.40	49.80	2,214
19 Jun 23	50.20000 +0.20	50.20	49.30	49.35	582
16 Jun 23	50.00000 -0.20	50.40	49.60	50.30	3,395
15 Jun 23	50.20000 +0.00	50.50	49.85	50.10	1,514
14 Jun 23	50.20000 -0.20	50.60	49.95	49.95	1,048
13 Jun 23	50.40000 +0.30	50.70	49.80	49.80	6,462
12 Jun 23	50.10000 +0.20	50.90	50.00	50.00	982
09 Jun 23	49.90000 -0.10	50.00	49.40	49.45	410
08 Jun 23	50.00000 +1.10	50.10	48.80	48.80	2,280
07 Jun 23	48.90000 -0.10	49.10	48.80	49.10	2,615
06 Jun 23	49.00000 +0.00	49.10	48.80	49.05	1,434
05 Jun 23	49.00000 -1.10	50.30	49.00	50.20	3,015
02 Jun 23	50.10000 +1.65	50.10	48.40	48.70	8,525
01 Jun 23	48.45000 +0.45	48.50	47.25	48.50	3,832
31 May 23	48.00000 -0.05	48.40	47.00	47.35	14,707
30 May 23	48.05000 -1.55	50.10	48.05	50.10	4,893
29 May 23	49.60000 +0.05	49.60	49.05	49.50	179
26 May 23	49.55000 +1.50	49.55	47.90	47.90	5,317
25 May 23	48.05000 +0.50	48.35	47.05	47.55	5,008
24 May 23	47.55000 -0.35	48.25	47.55	48.20	1,533
23 May 23	47.90000 -0.45	48.30	47.45	48.05	5,289
22 May 23	48.35000 +0.20	48.35	47.85	48.00	4,608
19 May 23	48.15000 -0.25	48.90	48.10	48.90	2,505
18 May 23	48.40000 -0.95	49.35	48.40	48.90	544
17 May 23	49.35000 +1.25	49.40	48.55	48.55	2,023
16 May 23	48.10000 +0.20	48.15	47.90	47.90	1,863
15 May 23	47.90000 -0.20	48.25	47.85	47.90	3,323
12 May 23	48.10000 +0.60	48.10	46.60	47.35	2,215
11 May 23	47.50000 -0.80	48.35	45.85	47.80	6,046
10 May 23	48.30000 -0.40	48.55	47.30	48.25	6,839
09 May 23	48.70000 -0.15	49.20	48.25	49.05	1,625
08 May 23	48.85000 +0.90	48.85	47.65	47.65	3,467
05 May 23	47.95000 -1.05	48.55	46.20	48.55	8,307
04 May 23	49.00000 -0.40	49.15	47.65	48.95	5,595
03 May 23	49.40000 -0.70	50.10	48.70	50.10	10,310
02 May 23	50.10000 -0.40	52.40	49.80	50.00	3,188
28 Apr 23	50.50000 -0.20	50.50	48.40	50.40	12,129
27 Apr 23	50.70000 +1.05	50.90	49.35	50.10	919
26 Apr 23	49.65000 +0.20	49.65	48.95	49.20	1,528
25 Apr 23	49.45000 +0.15	50.30	49.20	49.80	1,981
24 Apr 23	49.30000 -1.90	51.30	49.30	50.60	4,148
21 Apr 23	51.20000 +3.70	51.20	47.85	47.85	6,588
20 Apr 23	47.50000 -1.15	48.40	45.90	48.25	2,591
19 Apr 23	48.65000 -1.15	49.30	48.65	49.30	1,593
18 Apr 23	49.80000 +0.05	50.00	49.45	49.50	547
17 Apr 23	49.75000 -1.15	50.70	49.65	50.60	1,946
14 Apr 23	50.90000 -0.40	51.90	50.80	51.70	856
13 Apr 23	51.30000 +1.00	51.30	50.50	50.50	441
12 Apr 23	50.30000 -0.10	50.80	49.85	50.80	1,688
11 Apr 23	50.40000 -1.00	53.10	49.00	51.90	3,363
06 Apr 23	51.40000 +1.80	51.40	49.55	49.55	3,273
05 Apr 23	49.60000 -0.40	51.00	49.60	50.40	2,217
04 Apr 23	50.00000 +1.75	50.40	48.10	48.45	5,038
03 Apr 23	48.25000 -1.75	50.50	48.00	50.20	4,193
31 Mar 23	50.00000 +0.40	50.00	47.80	49.60	10,139
30 Mar 23	49.60000 +0.55	50.30	48.50	49.10	7,761
29 Mar 23	49.05000 -1.15	50.60	48.80	50.30	5,478
28 Mar 23	50.20000 +1.20	50.50	49.15	49.15	7,601
27 Mar 23	49.00000 +2.20	49.00	47.30	47.55	2,524
24 Mar 23	46.80000 -0.65	49.15	46.40	49.15	3,625
23 Mar 23	47.45000 +0.65	47.95	47.30	47.30	899
22 Mar 23	46.80000 +0.20	46.80	46.60	46.60	1,115
21 Mar 23	46.60000 +0.10	47.60	46.35	46.40	2,582
20 Mar 23	46.50000 -0.10	46.60	45.70	46.20	2,396
17 Mar 23	46.60000 +0.25	47.60	45.55	46.85	9,520
16 Mar 23	46.35000 -0.50	47.00	45.00	45.00	6,481
15 Mar 23	46.85000 -1.10	48.50	46.85	47.35	5,717
14 Mar 23	47.95000 +0.95	48.30	47.00	47.05	5,086
13 Mar 23	47.00000 -2.00	49.40	46.50	49.40	16,854
10 Mar 23	49.00000 -0.10	50.50	48.50	48.65	6,824
09 Mar 23	49.10000 -0.15	49.50	48.50	49.30	1,382
08 Mar 23	49.25000 -0.55	49.95	48.80	49.85	1,953
07 Mar 23	49.80000 -0.30	50.80	49.80	50.00	1,495
06 Mar 23	50.10000 +0.30	50.30	49.30	50.20	2,843
03 Mar 23	49.80000 +1.30	49.90	48.00	48.20	5,342
02 Mar 23	48.50000 -0.30	48.50	48.50	48.50	721
01 Mar 23	48.80000 +0.50	49.00	48.00	48.50	3,076
28 Feb 23	48.30000 +0.00	48.30	48.00	48.00	6,129
27 Feb 23	48.30000 -0.40	48.75	48.15	48.25	2,164
24 Feb 23	48.70000 -1.00	49.80	48.50	49.80	1,489
23 Feb 23	49.70000 -0.80	50.80	49.30	50.00	12,598
22 Feb 23	50.50000 +0.00	50.70	49.00	50.40	7,072
21 Feb 23	50.50000 +0.70	50.60	49.40	50.10	7,195
20 Feb 23	49.80000 +1.15	51.40	49.10	49.10	9,671
17 Feb 23	48.65000 +0.45	50.30	48.00	48.15	11,671
16 Feb 23	48.20000 -0.80	49.20	47.05	49.00	8,169
15 Feb 23	49.00000 +1.45	50.10	47.50	48.00	13,688
14 Feb 23	47.55000 +0.15	48.00	47.55	47.80	1,687
13 Feb 23	47.40000 +1.45	47.70	45.50	45.50	4,431
10 Feb 23	45.95000 +0.45	46.45	45.55	46.00	1,617
09 Feb 23	45.50000 -0.20	46.00	45.50	46.00	1,311
08 Feb 23	45.70000 +0.10	46.00	45.55	46.00	613
07 Feb 23	45.60000 -0.50	45.60	45.50	45.60	2,268
06 Feb 23	46.10000 +0.00	46.30	45.65	45.65	1,505
03 Feb 23	46.10000 +0.40	46.30	45.75	46.00	4,339
02 Feb 23	45.70000 +0.45	45.75	45.00	45.05	1,310
01 Feb 23	45.25000 +0.25	46.20	45.00	45.00	5,043
31 Jan 23	45.00000 +0.00	45.60	44.50	45.50	10,584
30 Jan 23	45.00000 -0.75	46.35	44.85	45.55	10,122
27 Jan 23	45.75000 +0.20	45.95	45.55	45.90	853
26 Jan 23	45.55000 +1.05	45.65	44.55	44.55	1,055
25 Jan 23	44.50000 -1.00	45.15	44.50	45.00	1,433
24 Jan 23	45.50000 -0.40	46.50	45.00	46.35	2,569
23 Jan 23	45.90000 +1.35	45.95	44.60	44.95	1,855
20 Jan 23	44.55000 +0.55	44.80	44.20	44.40	5,403
19 Jan 23	44.00000 -0.55	45.00	43.35	45.00	6,995
18 Jan 23	44.55000 +1.05	44.60	42.90	43.10	6,461
17 Jan 23	43.50000 +0.00	43.95	42.95	43.10	4,313
16 Jan 23	43.50000 +0.75	43.50	42.35	42.35	2,202
13 Jan 23	42.75000 -0.55	44.00	42.75	43.00	7,115
12 Jan 23	43.30000 +0.80	43.45	42.60	42.60	845
11 Jan 23	42.50000 -0.30	43.40	42.20	42.80	9,815
10 Jan 23	42.80000 -0.75	43.55	42.80	43.10	609
09 Jan 23	43.55000 +0.55	43.60	42.95	43.20	3,705
06 Jan 23	43.00000 +0.25	43.05	42.20	42.75	4,075
05 Jan 23	42.75000 +1.05	43.00	41.45	41.45	1,693
04 Jan 23	41.70000 -0.50	42.00	41.05	41.40	4,160
03 Jan 23	42.20000 +0.05	43.00	41.85	42.55	4,363
02 Jan 23	42.15000 +2.20	42.15	40.15	40.15	2,132
30 Dec 22	39.95000 +0.25	40.90	39.95	40.10	1,929
29 Dec 22	39.70000 +0.65	39.80	39.00	39.55	1,570
28 Dec 22	39.05000 -1.25	40.20	39.05	40.20	3,464
27 Dec 22	40.30000 +0.30	40.85	39.90	40.65	3,200
23 Dec 22	40.00000 +0.65	40.20	39.40	39.70	5,547
22 Dec 22	39.35000 +1.80	40.00	37.95	37.95	4,569
21 Dec 22	37.55000 -0.35	38.25	37.40	37.70	4,512
20 Dec 22	37.90000 -0.65	38.20	37.25	38.20	1,768
19 Dec 22	38.55000 +1.65	38.55	37.15	37.15	3,468
16 Dec 22	36.90000 +1.35	36.90	35.25	35.35	3,443
15 Dec 22	35.55000 -0.10	36.70	34.85	34.85	5,434
14 Dec 22	35.65000 -0.40	36.75	35.40	36.30	3,809
13 Dec 22	36.05000 -0.05	36.40	35.40	36.00	4,403
12 Dec 22	36.10000 +0.10	36.45	36.00	36.05	3,353
09 Dec 22	36.00000 -0.05	36.30	36.00	36.00	5,511
08 Dec 22	36.05000 -0.15	36.05	36.00	36.05	2,152
07 Dec 22	36.20000 +0.10	36.30	36.00	36.05	1,793
06 Dec 22	36.10000 -0.60	36.60	36.10	36.55	6,731
05 Dec 22	36.70000 +0.00	36.80	36.10	36.30	2,363
02 Dec 22	36.70000 +0.45	36.85	36.05	36.30	2,406
01 Dec 22	36.25000 +1.35	36.25	35.20	35.25	2,281
30 Nov 22	34.90000 +0.90	35.10	33.85	33.85	7,581
29 Nov 22	34.00000 -0.95	34.95	33.80	34.95	1,451
28 Nov 22	34.95000 -0.10	35.00	34.95	34.95	917
25 Nov 22	35.05000 +0.05	35.30	34.15	34.65	4,998
24 Nov 22	35.00000 +0.75	35.50	34.60	34.60	3,892
23 Nov 22	34.25000 +2.00	34.55	32.20	32.20	1,776
22 Nov 22	32.25000 -1.10	33.00	32.25	33.00	1,862
21 Nov 22	33.35000 -0.35	34.00	33.15	34.00	2,516
18 Nov 22	33.70000 +2.40	33.70	31.00	31.00	7,024
17 Nov 22	31.30000 +0.25	31.60	31.00	31.00	6,533
16 Nov 22	31.05000 -0.40	31.50	31.00	31.15	1,087
15 Nov 22	31.45000 -0.55	32.30	30.80	32.30	22,822
14 Nov 22	32.00000 +1.15	32.60	31.50	31.50	7,864
11 Nov 22	30.85000 +1.15	31.05	29.70	29.95	6,632
10 Nov 22	29.70000 -0.25	30.75	29.70	29.85	8,064
09 Nov 22	29.95000 -0.65	30.55	29.00	30.55	19,378
08 Nov 22	30.60000 -0.10	31.00	30.55	30.60	3,445
07 Nov 22	30.70000 +0.35	30.85	30.55	30.55	1,006
04 Nov 22	30.35000 +0.15	31.50	30.05	30.50	2,497
03 Nov 22	30.20000 +0.30	30.50	29.55	30.00	7,089
02 Nov 22	29.90000 +0.75	30.05	29.30	29.30	2,386
01 Nov 22	29.15000 -1.00	30.40	29.00	30.40	4,464
31 Oct 22	30.15000 -0.70	30.85	30.00	30.85	6,534
28 Oct 22	30.85000 -0.15	31.90	30.60	30.75	6,230
27 Oct 22	31.00000 +1.05	31.35	30.15	30.15	2,589
26 Oct 22	29.95000 +0.90	30.00	29.20	29.20	6,053
25 Oct 22	29.05000 +0.25	29.20	28.70	28.70	3,844
24 Oct 22	28.80000 +0.60	29.25	28.50	28.50	1,153
21 Oct 22	28.20000 -1.00	29.75	28.20	29.45	6,247
20 Oct 22	29.20000 +0.00	29.60	28.60	29.45	4,552
19 Oct 22	29.20000 +0.20	29.40	28.50	28.70	6,585
18 Oct 22	29.00000 +0.70	32.10	28.80	29.25	9,892
17 Oct 22	28.30000 -0.80	30.20	28.30	29.35	4,206
14 Oct 22	29.10000 -0.25	31.00	29.10	29.65	6,426
13 Oct 22	29.35000 +0.05	30.00	28.75	29.60	1,405
12 Oct 22	29.30000 -1.05	30.65	29.20	30.65	2,463
11 Oct 22	30.35000 -1.70	31.50	29.95	31.40	3,344
10 Oct 22	32.05000 -0.75	33.00	32.05	32.80	11,938
07 Oct 22	32.80000 -0.10	33.25	32.60	32.90	1,114
06 Oct 22	32.90000 -0.60	33.50	32.90	33.50	7,840
05 Oct 22	33.50000 -0.30	33.70	32.70	32.80	10,949
04 Oct 22	33.80000 -0.20	34.60	33.80	34.40	1,912
03 Oct 22	34.00000 +0.50	34.40	33.60	33.70	607
30 Sep 22	33.50000 +0.10	33.70	33.50	33.50	1,869
29 Sep 22	33.40000 +0.75	33.55	33.20	33.20	995
28 Sep 22	32.65000 -0.15	33.30	32.50	32.70	8,217
27 Sep 22	32.80000 -0.10	33.00	32.50	32.50	554
26 Sep 22	32.90000 +0.40	33.00	32.80	33.00	530
23 Sep 22	32.50000 -1.45	34.00	32.05	34.00	11,267
22 Sep 22	33.95000 -0.30	34.40	33.60	34.40	1,459
21 Sep 22	34.25000 -0.75	34.60	34.05	34.50	663
20 Sep 22	35.00000 -0.25	35.00	34.60	34.85	806
19 Sep 22	35.25000 +0.80	35.25	34.70	34.80	562
16 Sep 22	34.45000 -0.65	35.80	34.45	35.55	2,882
15 Sep 22	35.10000 -0.65	36.10	34.25	36.10	5,042
14 Sep 22	35.75000 +0.25	35.75	35.75	35.75	116
13 Sep 22	35.50000 -0.25	36.10	35.30	35.90	2,342
12 Sep 22	35.75000 +1.45	36.25	34.80	35.20	4,696
09 Sep 22	34.30000 -0.50	34.55	33.85	34.55	4,162
08 Sep 22	34.80000 +0.30	35.00	34.80	35.00	469
07 Sep 22	34.50000 +0.05	34.70	33.95	34.00	892
06 Sep 22	34.45000 -0.45	34.95	34.25	34.30	335
05 Sep 22	34.90000 +0.20	34.90	34.40	34.70	729
02 Sep 22	34.70000 +1.35	34.70	33.80	33.80	1,866
01 Sep 22	33.35000 -0.65	34.30	33.35	34.05	20,503
31 Aug 22	34.00000 -1.10	35.10	33.25	35.00	12,444
30 Aug 22	35.10000 -0.15	35.45	35.05	35.05	510
29 Aug 22	35.25000 -0.90	35.70	35.20	35.60	1,103
26 Aug 22	36.15000 +0.25	36.15	35.60	36.15	992
25 Aug 22	35.90000 -0.25	36.20	35.90	36.20	122
24 Aug 22	36.15000 +0.15	36.15	34.90	35.60	1,625
23 Aug 22	36.00000 +0.95	36.30	35.40	35.40	1,513
22 Aug 22	35.05000 -0.95	36.05	35.05	36.05	2,499
19 Aug 22	36.00000 -1.35	37.30	36.00	37.30	2,064
18 Aug 22	37.35000 +0.05	37.70	37.30	37.70	461
17 Aug 22	37.30000 -0.85	38.75	37.30	38.15	1,222
16 Aug 22	38.15000 -0.90	39.30	38.15	38.65	1,737
15 Aug 22	39.05000 +0.85	39.05	38.75	38.75	215
12 Aug 22	38.20000 +0.05	38.70	38.20	38.70	337
11 Aug 22	38.15000 -0.70	39.55	38.15	39.25	3,045
10 Aug 22	38.85000 -0.15	39.55	38.80	39.55	1,326
09 Aug 22	39.00000 +0.40	39.70	37.70	38.80	5,810
08 Aug 22	38.60000 +1.25	39.25	37.70	38.00	2,909
05 Aug 22	37.35000 -0.10	37.60	36.75	37.10	2,902
04 Aug 22	37.45000 -0.45	38.15	37.35	38.15	810
03 Aug 22	37.90000 +1.65	38.00	36.75	36.75	3,048
02 Aug 22	36.25000 -0.05	36.60	35.55	36.45	1,766
01 Aug 22	36.30000 -0.15	36.90	36.30	36.40	1,420
29 Jul 22	36.45000 +0.65	37.90	36.25	37.00	3,194
28 Jul 22	35.80000 +1.15	35.80	34.75	34.75	3,867
27 Jul 22	34.65000 -0.40	34.80	34.55	34.70	2,972
26 Jul 22	35.05000 +0.10	35.15	34.50	34.60	2,631
25 Jul 22	34.95000 +0.45	35.55	34.25	34.35	7,094
22 Jul 22	34.50000 -0.05	35.00	34.45	34.45	4,685
21 Jul 22	34.55000 +0.20	34.85	34.20	34.30	4,795
20 Jul 22	34.35000 -0.15	34.40	33.80	34.00	1,437
19 Jul 22	34.50000 +0.30	34.50	33.85	33.85	3,378
18 Jul 22	34.20000 -0.35	34.45	34.20	34.40	430
15 Jul 22	34.55000 +0.40	34.75	34.15	34.15	2,916
14 Jul 22	34.15000 -1.35	35.15	33.70	35.15	4,453
13 Jul 22	35.50000 -0.10	35.90	35.00	35.30	4,328
12 Jul 22	35.60000 -0.30	36.00	35.20	35.60	1,905
11 Jul 22	35.90000 -0.30	36.00	35.55	36.00	1,164
08 Jul 22	36.20000 +0.85	36.80	35.15	35.65	8,364
07 Jul 22	35.35000 +0.50	35.70	34.85	34.85	6,387
06 Jul 22	34.85000 +0.15	35.00	34.15	34.55	9,971
05 Jul 22	34.70000 -0.70	35.25	34.70	35.25	3,778
04 Jul 22	35.40000 -0.05	36.45	35.05	35.15	6,600
01 Jul 22	35.45000 -0.30	36.15	34.70	36.10	15,311
30 Jun 22	35.75000 -0.50	37.00	35.50	36.95	5,153
29 Jun 22	36.25000 -0.20	36.85	35.20	36.50	13,937
28 Jun 22	36.45000 -0.35	37.25	35.85	36.40	7,612
27 Jun 22	36.80000 +0.15	37.75	36.50	36.50	3,173
24 Jun 22	36.65000 -0.05	37.30	36.30	36.30	2,588
23 Jun 22	36.70000 -1.10	37.80	36.70	37.40	3,940
22 Jun 22	37.80000 -0.55	38.40	37.00	37.95	5,921
21 Jun 22	38.35000 -0.45	39.75	38.25	38.40	4,763
20 Jun 22	38.80000 -0.10	39.20	38.10	38.50	6,187
17 Jun 22	38.90000 +1.30	39.60	38.00	38.00	8,719
16 Jun 22	37.60000 -2.10	40.55	37.20	40.10	8,113
15 Jun 22	39.70000 +1.00	40.00	39.00	39.10	2,759
14 Jun 22	38.70000 -0.45	39.65	38.60	39.65	4,961
13 Jun 22	39.15000 -2.75	41.95	38.75	41.60	19,667
10 Jun 22	41.90000 -1.65	43.20	41.80	43.20	1,820
09 Jun 22	43.55000 -0.65	44.70	43.30	44.45	1,743
08 Jun 22	44.20000 +0.55	44.85	43.55	44.10	4,005
07 Jun 22	43.65000 +0.25	44.10	42.70	42.95	5,410
06 Jun 22	43.40000 +0.85	43.75	42.75	42.75	966
03 Jun 22	42.55000 -0.25	43.15	42.45	42.80	379
02 Jun 22	42.80000 -0.40	43.65	42.75	43.65	473
01 Jun 22	43.20000 +1.50	43.65	41.55	42.00	8,485
31 May 22	41.70000 -2.40	44.15	41.70	44.05	16,026
30 May 22	44.10000 -0.55	45.50	44.05	44.45	3,162
27 May 22	44.65000 +0.75	45.15	44.00	44.00	4,521
26 May 22	43.90000 +1.30	43.90	42.65	42.65	1,755
25 May 22	42.60000 +1.10	42.75	41.70	41.90	2,848
24 May 22	41.50000 -1.05	42.25	41.50	42.25	13,475
23 May 22	42.55000 -1.25	44.10	42.55	44.10	4,342
20 May 22	43.80000 -0.65	45.90	43.70	44.70	4,973
19 May 22	44.45000 -0.05	44.45	43.05	44.05	6,962
18 May 22	44.50000 -0.85	45.60	44.10	45.45	3,083
17 May 22	45.35000 +0.90	45.90	44.65	44.70	3,369
16 May 22	44.45000 +0.45	44.65	43.70	43.70	2,325
13 May 22	44.00000 +0.45	44.20	43.35	43.85	3,429
12 May 22	43.55000 +0.60	43.60	42.05	42.40	6,134
11 May 22	42.95000 +1.30	43.25	41.55	41.55	8,665
10 May 22	41.65000 -0.25	42.65	41.30	41.65	5,585
09 May 22	41.90000 -2.05	43.70	41.60	43.70	2,982
06 May 22	43.95000 +0.55	43.95	42.20	43.70	8,086
05 May 22	43.40000 -0.35	45.00	43.05	44.05	4,136
04 May 22	43.75000 +0.05	44.15	43.25	43.45	2,206
03 May 22	43.70000 +0.25	44.50	43.50	43.75	5,697
02 May 22	43.45000 -0.95	44.70	42.65	44.70	5,203
29 Apr 22	44.40000 +0.60	44.65	43.75	44.00	7,836
28 Apr 22	43.80000 +0.05	44.50	43.30	44.25	2,779
27 Apr 22	43.75000 +0.95	43.95	42.80	42.80	4,059
26 Apr 22	42.80000 -2.30	45.50	42.80	44.95	5,558
25 Apr 22	45.10000 -2.55	47.70	45.10	47.65	12,608
22 Apr 22	47.65000 +0.00	47.65	46.40	47.20	17,000
21 Apr 22	47.65000 +1.20	48.25	46.15	46.15	5,215
20 Apr 22	46.45000 +0.35	46.65	45.75	46.25	4,260
19 Apr 22	46.10000 +0.80	46.30	44.50	45.60	9,600
14 Apr 22	45.30000 +0.65	45.65	44.70	44.70	7,469
13 Apr 22	44.65000 +1.35	45.00	43.00	43.55	6,985
12 Apr 22	43.30000 -0.40	43.75	42.85	43.55	5,831
11 Apr 22	43.70000 -0.25	44.30	42.75	43.55	6,847
08 Apr 22	43.95000 +1.75	44.20	42.35	42.45	4,280
07 Apr 22	42.20000 -0.30	43.10	42.05	42.20	6,585
06 Apr 22	42.50000 -1.20	43.55	41.70	43.45	21,440
05 Apr 22	43.70000 -1.75	46.80	43.70	45.55	8,012
04 Apr 22	45.45000 +1.10	45.80	44.45	44.45	8,190
01 Apr 22	44.35000 -0.05	45.05	44.00	44.70	7,486
31 Mar 22	44.40000 -0.80	45.90	44.30	45.50	4,140
30 Mar 22	45.20000 -0.30	46.25	44.90	45.05	9,395
29 Mar 22	45.50000 +1.10	45.95	44.50	44.70	11,160
28 Mar 22	44.40000 +0.75	44.95	43.55	43.55	7,522
25 Mar 22	43.65000 -0.65	44.90	43.35	44.75	5,314
24 Mar 22	44.30000 -1.65	46.30	44.20	46.30	6,884
23 Mar 22	45.95000 -0.55	47.00	45.00	46.00	11,696
22 Mar 22	46.50000 +1.70	47.00	45.00	45.25	15,561
21 Mar 22	44.80000 -0.50	46.45	44.60	45.40	13,301
18 Mar 22	45.30000 -0.20	45.30	44.00	45.10	24,191
17 Mar 22	45.50000 +0.85	46.35	44.50	45.00	41,403
16 Mar 22	44.65000 +1.50	45.00	43.60	44.70	13,125
15 Mar 22	43.15000 -0.85	44.00	42.55	43.95	11,420
14 Mar 22	44.00000 +1.50	44.90	43.45	43.80	20,804
11 Mar 22	42.50000 +0.65	43.10	41.45	41.60	20,509
10 Mar 22	41.85000 -1.25	43.45	41.80	43.45	9,900
09 Mar 22	43.10000 +1.85	43.50	42.35	42.50	22,093
08 Mar 22	41.25000 -1.80	43.95	41.25	42.00	17,243
07 Mar 22	43.05000 -0.95	45.00	40.25	42.15	21,003
04 Mar 22	44.00000 -2.45	45.75	44.00	45.10	25,101
03 Mar 22	46.45000 -0.25	47.75	45.55	46.55	13,492
02 Mar 22	46.70000 +1.70	47.20	43.60	45.00	28,700
01 Mar 22	45.00000 -3.20	48.70	45.00	47.75	9,547
28 Feb 22	48.20000 +0.20	48.60	45.60	47.25	12,595
25 Feb 22	48.00000 +0.55	48.90	46.75	47.85	15,768
24 Feb 22	47.45000 -2.75	49.20	45.20	49.20	20,467
23 Feb 22	50.20000 -2.60	53.40	50.20	52.50	30,985
22 Feb 22	52.80000 +0.00	55.50	51.90	54.80	18,088
21 Feb 22	52.80000 -1.20	56.50	51.90	53.90	17,791
18 Feb 22	54.00000 -0.20	56.10	54.00	54.80	9,395
17 Feb 22	54.20000 -0.70	55.50	54.10	55.00	4,568
16 Feb 22	54.90000 +0.90	55.10	54.60	54.60	4,444
15 Feb 22	54.00000 +1.10	54.60	52.50	52.50	4,445
14 Feb 22	52.90000 -2.60	55.00	52.40	55.00	12,353
11 Feb 22	55.50000 +0.40	56.20	54.30	55.70	8,767
10 Feb 22	55.10000 +1.80	55.20	52.80	52.90	8,048
09 Feb 22	53.30000 +2.40	53.50	51.40	51.40	4,753
08 Feb 22	50.90000 -0.50	51.50	50.40	51.00	4,722
07 Feb 22	51.40000 -0.50	52.00	49.85	52.00	22,364
04 Feb 22	51.90000 -2.00	54.40	51.70	54.40	8,427
03 Feb 22	53.90000 -0.80	55.10	53.50	55.10	4,020
02 Feb 22	54.70000 +0.20	55.50	53.90	53.90	8,598
01 Feb 22	54.50000 +2.90	54.50	52.40	52.50	7,831
31 Jan 22	51.60000 +2.40	51.90	49.40	49.40	9,418
28 Jan 22	49.20000 -1.10	50.30	49.10	49.90	3,949
27 Jan 22	50.30000 +0.75	50.50	48.10	48.10	3,880
26 Jan 22	49.55000 +2.15	49.55	47.50	47.50	2,748
25 Jan 22	47.40000 -0.25	48.50	46.60	48.50	5,477
24 Jan 22	47.65000 -2.85	50.30	47.50	50.00	9,356
21 Jan 22	50.50000 -0.60	50.70	49.45	50.70	6,501
20 Jan 22	51.10000 +0.00	51.20	50.50	50.70	3,141
19 Jan 22	51.10000 -0.30	51.80	49.85	50.90	4,578
18 Jan 22	51.40000 -1.40	52.60	51.30	52.60	3,771
17 Jan 22	52.80000 +0.50	53.10	51.30	52.70	7,728
14 Jan 22	52.30000 -0.50	53.00	51.70	52.30	6,698
13 Jan 22	52.80000 -0.90	54.10	52.40	53.20	6,285
12 Jan 22	53.70000 +0.30	55.10	53.40	53.90	2,897
11 Jan 22	53.40000 +0.60	53.70	52.60	53.10	4,695
10 Jan 22	52.80000 -1.90	54.70	52.10	54.70	10,132
07 Jan 22	54.70000 -0.90	55.70	53.80	55.10	5,059
06 Jan 22	55.60000 -1.50	56.50	55.20	56.50	4,600
05 Jan 22	57.10000 -0.30	57.70	56.10	57.50	2,975
04 Jan 22	57.40000 -0.50	58.50	57.20	58.50	4,796
03 Jan 22	57.90000 +0.90	59.60	57.50	57.60	10,544
30 Dec 21	57.00000 -0.10	58.30	56.70	57.90	5,603
29 Dec 21	57.10000 -0.10	57.80	56.40	57.00	3,289
28 Dec 21	57.20000 -0.80	58.80	57.10	58.60	2,557
27 Dec 21	58.00000 +0.60	58.10	57.00	57.10	488
23 Dec 21	57.40000 +0.50	57.80	56.90	56.90	1,684
22 Dec 21	56.90000 +0.50	56.90	55.30	55.80	2,126
21 Dec 21	56.40000 +1.40	56.70	54.50	54.50	4,306
20 Dec 21	55.00000 -0.90	55.80	53.60	55.00	10,360
17 Dec 21	55.90000 +0.50	55.90	54.30	55.70	11,309
16 Dec 21	55.40000 +0.70	57.00	55.00	56.50	5,601
15 Dec 21	54.70000 -1.10	56.40	54.40	56.40	4,310
14 Dec 21	55.80000 -2.60	59.00	55.80	58.20	11,646
13 Dec 21	58.40000 -1.60	60.60	58.10	60.60	4,153
10 Dec 21	60.00000 +0.60	60.60	58.80	58.90	5,346
09 Dec 21	59.40000 -1.10	60.30	58.50	60.00	2,537
08 Dec 21	60.50000 -1.00	61.40	59.90	60.90	3,239
07 Dec 21	61.50000 +3.40	61.50	57.70	57.70	6,596
06 Dec 21	58.10000 +1.00	58.10	56.30	57.00	3,878
03 Dec 21	57.10000 -0.80	58.80	57.00	58.40	4,967
02 Dec 21	57.90000 -2.10	59.40	57.20	59.40	2,741
01 Dec 21	60.00000 +1.30	60.50	57.90	58.10	9,621
30 Nov 21	58.70000 +3.00	58.70	53.90	54.50	27,826
29 Nov 21	55.70000 +0.60	56.50	54.60	54.60	6,001
26 Nov 21	55.10000 -2.60	58.40	54.50	58.40	10,068
25 Nov 21	57.70000 +0.40	58.20	57.20	57.80	2,891
24 Nov 21	57.30000 -0.10	58.30	56.00	56.80	7,730
23 Nov 21	57.40000 -0.80	58.70	57.00	57.50	4,273
22 Nov 21	58.20000 -0.80	58.80	57.40	58.40	4,084
19 Nov 21	59.00000 +0.10	59.20	56.90	58.40	4,596
18 Nov 21	58.90000 -0.30	59.20	57.00	58.60	11,068
17 Nov 21	59.20000 -3.60	62.30	59.10	62.30	5,328
16 Nov 21	62.80000 +0.90	63.10	61.60	61.60	5,927
15 Nov 21	61.90000 +0.50	62.00	60.80	61.50	1,693
12 Nov 21	61.40000 +0.30	61.70	60.40	60.70	4,817
11 Nov 21	61.10000 -1.10	62.00	60.50	61.60	4,368
10 Nov 21	62.20000 +0.20	63.70	61.90	62.60	4,959
09 Nov 21	62.00000 -1.00	63.10	61.90	63.10	4,030
08 Nov 21	63.00000 +3.00	63.20	59.50	59.50	10,875
05 Nov 21	60.00000 -0.80	61.00	59.50	60.30	5,278
04 Nov 21	60.80000 +1.70	61.00	59.10	59.30	5,649
03 Nov 21	59.10000 +0.60	59.40	58.30	58.30	6,451
02 Nov 21	58.50000 +0.80	58.50	56.50	58.00	5,757
01 Nov 21	57.70000 +1.20	58.20	56.50	57.50	4,361
29 Oct 21	56.50000 +1.80	56.80	54.40	55.30	5,460
28 Oct 21	54.70000 -1.00	56.00	54.30	55.20	4,412
27 Oct 21	55.70000 -0.60	56.90	55.60	56.20	4,682
26 Oct 21	56.30000 +1.90	58.00	53.10	54.90	9,655
25 Oct 21	54.40000 -1.30	55.70	53.60	55.70	2,944
22 Oct 21	55.70000 +2.50	55.70	53.50	53.50	4,832
21 Oct 21	53.20000 -0.80	54.10	53.10	53.90	3,011
20 Oct 21	54.00000 -0.80	55.40	53.30	55.40	3,176
19 Oct 21	54.80000 -0.30	55.70	54.70	55.70	2,095
18 Oct 21	55.10000 -0.80	55.70	53.90	55.30	9,549
15 Oct 21	55.90000 +1.50	56.50	54.40	54.70	7,164
14 Oct 21	54.40000 +0.40	54.40	53.30	53.40	5,212
13 Oct 21	54.00000 +1.30	54.30	52.20	52.70	8,661
12 Oct 21	52.70000 -0.30	53.10	51.10	52.00	5,758
11 Oct 21	53.00000 +0.50	53.20	51.60	51.60	5,250
08 Oct 21	52.50000 -0.10	53.10	52.10	53.10	6,098
07 Oct 21	52.60000 +3.85	52.60	49.20	49.25	15,463
06 Oct 21	48.75000 -1.45	49.65	48.20	49.65	7,961
05 Oct 21	50.20000 +0.65	50.20	48.50	50.10	4,094
04 Oct 21	49.55000 -0.55	50.20	49.05	50.20	3,188
01 Oct 21	50.10000 -0.20	50.20	49.00	49.20	9,012
30 Sep 21	50.30000 -1.40	51.60	50.10	51.30	5,373
29 Sep 21	51.70000 +0.00	51.90	51.10	51.90	2,540
28 Sep 21	51.70000 +0.40	52.40	50.60	50.60	7,785
27 Sep 21	51.30000 -1.90	52.60	51.10	52.60	2,000
24 Sep 21	53.20000 +1.20	53.30	51.50	52.00	8,325
23 Sep 21	52.00000 -0.70	53.20	51.30	53.20	3,592
22 Sep 21	52.70000 +3.20	52.70	49.85	50.00	8,024
21 Sep 21	49.50000 +0.50	51.10	48.55	48.55	9,393
20 Sep 21	49.00000 -0.50	49.95	47.85	48.80	4,868
17 Sep 21	49.50000 -0.30	49.85	49.45	49.50	2,446
16 Sep 21	49.80000 +0.55	49.80	48.80	48.85	4,358
15 Sep 21	49.25000 +1.00	49.25	48.35	48.75	1,287
14 Sep 21	48.25000 -1.20	49.55	48.25	48.90	1,356
13 Sep 21	49.45000 +1.00	49.70	48.80	49.70	748
10 Sep 21	48.45000 -1.85	49.75	48.45	49.75	811
09 Sep 21	50.30000 +2.10	50.30	47.90	47.90	3,183
08 Sep 21	48.20000 -2.30	50.70	48.20	50.50	4,728
07 Sep 21	50.50000 +0.00	51.10	50.50	50.60	1,240
06 Sep 21	50.50000 -0.20	51.40	50.50	50.60	2,144
03 Sep 21	50.70000 +0.95	51.40	49.80	49.80	5,283
02 Sep 21	49.75000 +0.30	49.95	49.25	49.95	1,734
01 Sep 21	49.45000 +1.20	49.45	48.50	48.75	5,232
31 Aug 21	48.25000 -1.05	49.80	48.25	49.05	2,328
30 Aug 21	49.30000 +0.55	49.85	48.20	48.20	2,638
27 Aug 21	48.75000 -0.80	50.70	48.10	50.00	10,055
26 Aug 21	49.55000 -0.45	50.50	48.80	49.85	1,877
25 Aug 21	50.00000 +0.35	50.90	49.65	49.65	2,836
24 Aug 21	49.65000 -0.25	51.60	49.35	50.10	3,199
23 Aug 21	49.90000 +1.65	50.20	48.10	48.55	7,236
20 Aug 21	48.25000 -0.85	49.60	48.20	49.60	1,651
19 Aug 21	49.10000 -1.70	50.40	48.60	50.30	6,235
18 Aug 21	50.80000 +1.15	50.80	48.95	49.50	6,236
17 Aug 21	49.65000 -0.35	50.40	48.95	50.20	8,450
16 Aug 21	50.00000 +0.00	50.80	48.90	50.10	8,247
13 Aug 21	50.00000 -0.50	50.40	49.40	49.95	3,921
12 Aug 21	50.50000 -0.90	51.40	49.90	51.30	3,490
11 Aug 21	51.40000 +0.30	52.20	49.40	51.60	13,449
10 Aug 21	51.10000 -0.50	52.80	50.30	51.20	5,583
09 Aug 21	51.60000 +1.00	52.40	49.85	50.00	9,405
06 Aug 21	50.60000 +0.60	51.00	49.95	50.50	1,521
05 Aug 21	50.00000 -1.50	52.00	50.00	52.00	3,111
04 Aug 21	51.50000 +0.90	51.90	51.00	51.10	4,027
03 Aug 21	50.60000 -0.20	51.40	50.10	50.50	7,521
02 Aug 21	50.80000 +0.95	52.30	50.30	50.40	8,605
30 Jul 21	49.85000 -1.85	51.60	49.75	51.20	4,583
29 Jul 21	51.70000 +2.40	51.90	49.80	49.80	13,908
28 Jul 21	49.30000 +0.40	50.00	48.45	48.45	5,940
27 Jul 21	48.90000 -0.70	50.10	48.30	49.00	5,339
26 Jul 21	49.60000 +0.40	50.30	47.45	48.70	8,488
23 Jul 21	49.20000 +2.00	50.00	47.50	47.50	7,629
22 Jul 21	47.20000 -1.85	50.40	47.05	49.00	15,294
21 Jul 21	49.05000 +2.05	49.65	46.50	47.35	28,946
20 Jul 21	47.00000 -0.15	48.40	46.20	47.60	22,211
19 Jul 21	47.15000 -2.35	49.70	46.80	49.60	30,383
16 Jul 21	49.50000 -6.30	55.80	49.50	55.00	47,269
15 Jul 21	55.80000 -1.40	57.40	55.30	56.70	11,658
14 Jul 21	57.20000 -1.90	58.70	56.80	58.50	2,754
13 Jul 21	59.10000 +1.60	59.10	57.00	57.00	4,658
12 Jul 21	57.50000 -0.60	58.70	57.30	58.70	1,846
09 Jul 21	58.10000 +2.50	58.90	55.80	56.20	6,018
08 Jul 21	55.60000 -2.30	58.00	54.90	58.00	4,788
07 Jul 21	57.90000 +0.30	58.90	56.10	57.10	4,711
06 Jul 21	57.60000 -0.40	59.50	57.00	58.00	9,122
05 Jul 21	58.00000 -0.10	59.00	58.00	58.30	3,203
02 Jul 21	58.10000 +1.40	58.10	55.70	56.70	5,934
01 Jul 21	56.70000 +0.30	58.50	56.10	57.00	7,924
30 Jun 21	56.40000 +0.40	57.70	55.50	56.60	7,273
29 Jun 21	56.00000 +1.00	56.60	55.20	55.30	15,422
28 Jun 21	55.00000 -2.40	57.80	55.00	57.80	6,145
25 Jun 21	57.40000 -0.20	58.70	57.40	58.20	1,915
24 Jun 21	57.60000 -4.20	61.90	56.80	61.90	7,984
23 Jun 21	61.80000 +3.70	63.20	58.30	59.20	9,430
22 Jun 21	58.10000 +2.70	58.40	55.30	55.70	4,146
21 Jun 21	55.40000 -0.90	56.80	55.10	56.80	8,070
18 Jun 21	56.30000 +0.50	56.60	55.80	55.90	6,119
17 Jun 21	55.80000 -1.20	57.70	55.00	57.60	5,151
16 Jun 21	57.00000 -0.60	58.00	56.30	58.00	4,832
15 Jun 21	57.60000 -0.10	58.50	56.60	58.30	4,727
14 Jun 21	57.70000 -1.20	60.20	57.70	59.10	7,527
11 Jun 21	58.90000 +2.10	60.60	57.20	57.20	13,116
10 Jun 21	56.80000 +1.70	56.80	55.00	55.10	7,311
09 Jun 21	55.10000 -0.90	55.60	54.90	55.30	1,413
08 Jun 21	56.00000 +0.00	57.30	55.30	55.40	8,466
07 Jun 21	56.00000 +1.00	56.60	54.60	54.60	2,134
04 Jun 21	55.00000 -0.50	56.40	54.90	55.20	5,568
03 Jun 21	55.50000 +0.70	56.50	54.40	54.40	8,393
02 Jun 21	54.80000 +0.70	55.60	53.60	54.20	5,676
01 Jun 21	54.10000 +1.10	54.20	53.00	53.00	3,372
31 May 21	53.00000 +0.10	53.30	52.50	52.60	1,294
28 May 21	52.90000 +0.50	53.50	51.60	52.00	6,719
27 May 21	52.40000 -0.30	54.00	52.00	53.10	12,158
26 May 21	52.70000 -1.30	54.00	51.70	53.50	6,760
25 May 21	54.00000 +0.20	54.90	53.40	53.70	4,618
21 May 21	53.80000 +0.10	53.80	52.40	53.10	4,344
20 May 21	53.70000 +2.00	54.20	52.30	52.30	6,237
19 May 21	51.70000 -1.00	52.80	50.90	51.70	7,564
18 May 21	52.70000 +0.20	53.40	52.20	52.80	4,310
17 May 21	52.50000 +2.00	53.00	50.30	51.50	12,491
14 May 21	50.50000 +1.75	50.50	48.15	48.50	6,387
13 May 21	48.75000 -0.40	48.75	48.10	48.10	1,170
12 May 21	49.15000 +0.80	49.15	47.95	48.80	3,342
11 May 21	48.35000 +0.20	48.85	47.15	48.45	5,744
10 May 21	48.15000 +1.00	48.65	47.05	47.05	3,734
07 May 21	47.15000 +0.10	49.00	45.45	47.00	14,305
06 May 21	47.05000 +0.15	47.15	46.70	46.75	1,613
05 May 21	46.90000 +1.80	47.45	45.10	45.10	4,262
04 May 21	45.10000 -1.35	47.05	45.10	46.20	5,019
03 May 21	46.45000 +0.40	47.50	44.75	46.50	5,430
30 Apr 21	46.05000 +1.25	46.05	44.35	44.35	5,497
29 Apr 21	44.80000 -1.50	46.40	44.80	46.40	3,443
28 Apr 21	46.30000 +0.80	46.40	45.50	45.50	1,743
27 Apr 21	45.50000 -0.30	46.10	45.20	45.65	4,142
26 Apr 21	45.80000 +1.40	45.95	44.80	44.80	2,110
23 Apr 21	44.40000 -2.05	46.60	44.40	46.30	4,971
22 Apr 21	46.45000 +1.30	46.80	45.80	45.80	1,476
21 Apr 21	45.15000 -0.40	45.80	44.75	45.10	5,740
20 Apr 21	45.55000 -1.15	47.15	44.75	47.15	11,509
19 Apr 21	46.70000 +0.00	47.15	45.80	47.15	5,114
16 Apr 21	46.70000 +0.25	47.40	45.85	46.00	5,111
15 Apr 21	46.45000 -0.30	47.50	46.45	47.20	4,066
14 Apr 21	46.75000 -1.35	48.60	46.00	48.60	4,096
13 Apr 21	48.10000 +1.10	49.30	45.70	46.55	4,662
12 Apr 21	47.00000 -0.95	48.50	46.50	48.50	3,118
09 Apr 21	47.95000 +0.05	48.55	47.35	47.85	4,268
08 Apr 21	47.90000 -0.45	48.60	47.10	47.90	6,008
07 Apr 21	48.35000 -1.10	49.10	47.65	49.00	4,118
06 Apr 21	49.45000 -0.55	50.30	48.05	49.50	14,099
01 Apr 21	50.00000 +3.50	50.00	46.30	47.00	8,032
31 Mar 21	46.50000 +0.05	47.60	45.70	45.80	8,670
30 Mar 21	46.45000 -0.05	46.90	45.35	46.05	3,739
29 Mar 21	46.50000 -0.90	47.45	45.80	46.85	3,358
26 Mar 21	47.40000 +3.30	47.90	45.05	45.05	8,463
25 Mar 21	44.10000 -3.25	46.85	43.00	46.85	9,351
24 Mar 21	47.35000 +0.20	47.55	45.60	46.65	5,195
23 Mar 21	47.15000 -1.35	49.00	46.80	49.00	4,191
22 Mar 21	48.50000 -0.90	49.30	48.30	49.00	4,135
19 Mar 21	49.40000 -0.90	49.50	48.25	49.15	5,662
18 Mar 21	50.30000 +0.35	50.40	49.45	49.45	1,918
17 Mar 21	49.95000 +0.95	50.50	48.65	49.55	5,004
16 Mar 21	49.00000 -0.55	49.10	48.00	49.05	3,925
15 Mar 21	49.55000 +0.15	50.10	48.90	49.00	3,786
12 Mar 21	49.40000 +0.20	49.50	47.85	48.80	2,464
11 Mar 21	49.20000 +0.95	49.80	48.30	48.30	4,569
10 Mar 21	48.25000 +0.95	48.85	46.80	46.80	4,154
09 Mar 21	47.30000 -0.70	48.40	47.20	47.50	8,523
08 Mar 21	48.00000 +1.55	48.85	45.90	47.05	9,989
05 Mar 21	46.45000 +1.00	47.60	44.45	45.70	10,289
04 Mar 21	45.45000 -1.25	46.70	44.40	46.55	6,609
03 Mar 21	46.70000 +1.25	47.60	45.00	45.00	5,074
02 Mar 21	45.45000 -0.40	46.70	45.30	45.35	4,317
01 Mar 21	45.85000 +0.75	46.95	45.20	46.35	4,482
26 Feb 21	45.10000 -1.00	46.60	44.15	45.65	8,219
25 Feb 21	46.10000 +0.70	47.70	46.05	46.50	6,531
24 Feb 21	45.40000 -0.70	47.20	44.80	46.60	12,635
23 Feb 21	46.10000 -2.90	49.50	44.35	49.50	11,345
22 Feb 21	49.00000 -1.40	50.60	48.00	49.40	7,654
19 Feb 21	50.40000 +3.60	50.50	47.20	47.20	11,011
18 Feb 21	46.80000 -2.90	50.00	46.55	50.00	13,972
17 Feb 21	49.70000 -1.30	50.80	49.40	50.50	3,924
16 Feb 21	51.00000 -0.30	51.60	50.10	50.90	4,378
15 Feb 21	51.30000 -0.30	52.70	50.60	51.00	7,156
12 Feb 21	51.60000 -1.50	53.60	51.30	53.60	4,636
11 Feb 21	53.10000 +0.50	53.10	51.90	52.00	6,133
10 Feb 21	52.60000 -2.20	55.20	51.70	54.20	10,426
09 Feb 21	54.80000 +0.30	55.40	53.10	53.90	12,755
08 Feb 21	54.50000 +2.60	54.50	52.30	52.50	13,460
05 Feb 21	51.90000 +0.50	54.10	51.60	52.80	12,079
04 Feb 21	51.40000 -1.30	53.90	51.10	53.00	9,163
03 Feb 21	52.70000 -1.60	54.00	50.80	54.00	17,681
02 Feb 21	54.30000 +5.00	54.30	48.60	49.25	35,953
01 Feb 21	49.30000 +6.05	49.90	44.10	44.10	33,079
29 Jan 21	43.25000 -0.30	44.00	42.50	44.00	2,909
28 Jan 21	43.55000 +0.30	44.00	42.15	43.75	3,696
27 Jan 21	43.25000 -0.60	44.75	42.90	44.35	8,354
26 Jan 21	43.85000 +1.50	44.60	41.80	42.00	9,215
25 Jan 21	42.35000 -1.45	44.60	41.95	43.50	11,050
22 Jan 21	43.80000 -0.35	44.80	42.95	43.70	10,822
21 Jan 21	44.15000 -0.70	45.45	44.15	44.35	8,095
20 Jan 21	44.85000 +2.20	44.95	43.05	43.30	5,500
19 Jan 21	42.65000 +0.80	43.85	42.20	42.25	7,176
18 Jan 21	41.85000 -0.90	43.00	41.80	43.00	3,382
15 Jan 21	42.75000 -2.15	45.30	41.60	45.30	11,329
14 Jan 21	44.90000 +0.55	46.40	44.65	44.65	7,638
13 Jan 21	44.35000 -0.70	45.75	44.25	44.95	8,667
12 Jan 21	45.05000 +1.15	45.50	44.60	44.60	10,913
11 Jan 21	43.90000 +2.45	44.25	41.00	41.85	12,345
08 Jan 21	41.45000 -1.45	43.50	41.45	43.10	6,626
07 Jan 21	42.90000 +1.40	44.10	41.60	42.35	7,259
06 Jan 21	41.50000 +0.85	42.25	40.70	41.00	3,625
05 Jan 21	40.65000 +1.25	41.30	39.70	39.85	10,552
04 Jan 21	39.40000 -0.20	40.05	39.15	39.15	5,106
30 Dec 20	39.60000 +1.30	39.60	37.60	38.35	8,361
29 Dec 20	38.30000 -0.90	39.50	38.30	39.20	4,106
28 Dec 20	39.20000 -1.20	40.40	38.70	40.40	4,268
23 Dec 20	40.40000 +0.60	40.40	39.00	39.40	3,321
22 Dec 20	39.80000 -0.40	40.50	39.45	40.50	2,816
21 Dec 20	40.20000 +0.70	40.30	38.45	39.00	9,599
18 Dec 20	39.50000 +0.65	40.30	38.80	39.00	4,433
17 Dec 20	38.85000 -1.05	40.40	38.50	40.40	7,674
16 Dec 20	39.90000 +1.65	39.95	37.75	37.85	18,322
15 Dec 20	38.25000 +0.70	38.25	37.00	37.20	33,448
14 Dec 20	37.55000 -1.00	38.60	37.35	37.90	10,306
11 Dec 20	38.55000 +0.35	38.80	37.85	38.25	11,372
10 Dec 20	38.20000 -1.80	39.65	37.95	39.65	8,291
09 Dec 20	40.00000 -0.45	41.50	39.75	41.15	7,214
08 Dec 20	40.45000 -0.20	41.50	40.20	40.20	2,537
07 Dec 20	40.65000 -0.30	41.00	40.00	41.00	7,153
04 Dec 20	40.95000 +2.65	41.45	38.45	38.45	16,732
03 Dec 20	38.30000 +1.00	38.85	37.50	37.50	4,771
02 Dec 20	37.30000 -0.80	39.00	36.90	38.55	15,592
01 Dec 20	38.10000 +0.15	38.55	37.80	38.35	4,751
30 Nov 20	37.95000 +1.10	38.35	36.60	37.00	10,089
27 Nov 20	36.85000 +0.25	37.45	36.55	36.60	4,605
26 Nov 20	36.60000 -2.15	38.65	36.60	38.65	9,729
25 Nov 20	38.75000 +1.55	39.15	36.65	36.80	15,768
24 Nov 20	37.20000 +1.70	37.30	35.15	35.15	13,463
23 Nov 20	35.50000 +1.35	35.50	33.75	33.75	4,403
20 Nov 20	34.15000 +0.05	34.45	33.80	34.45	6,323
19 Nov 20	34.10000 -1.00	35.00	33.75	35.00	9,168
18 Nov 20	35.10000 +0.80	35.95	33.75	34.65	12,505
17 Nov 20	34.30000 -0.15	35.40	34.05	34.95	6,447
16 Nov 20	34.45000 +1.95	34.90	33.10	33.10	21,504
13 Nov 20	32.50000 +0.55	32.90	31.75	31.75	13,951
12 Nov 20	31.95000 +0.55	32.45	30.60	31.70	13,593
11 Nov 20	31.40000 +0.60	32.20	29.10	30.60	47,974
10 Nov 20	30.80000 +0.30	31.05	30.20	30.20	11,027
09 Nov 20	30.50000 +0.60	31.70	30.00	30.25	10,256
06 Nov 20	29.90000 -0.10	30.30	29.70	30.30	1,785
05 Nov 20	30.00000 -0.10	30.50	29.65	30.40	2,714
04 Nov 20	30.10000 -0.65	30.30	29.55	30.00	4,467
03 Nov 20	30.75000 +1.10	30.85	29.90	29.90	4,600
02 Nov 20	29.65000 +0.20	29.85	29.05	29.85	2,180
30 Oct 20	29.45000 +0.60	29.50	28.80	29.20	3,421
29 Oct 20	28.85000 -1.00	30.10	28.80	29.60	6,124
28 Oct 20	29.85000 -0.65	30.55	29.40	30.55	14,919
27 Oct 20	30.50000 -0.85	31.15	30.50	31.05	3,946
26 Oct 20	31.35000 -0.15	31.90	31.35	31.90	3,675
23 Oct 20	31.50000 +1.00	32.50	30.50	30.50	7,434
22 Oct 20	30.50000 -0.55	31.15	30.10	31.15	12,809
21 Oct 20	31.05000 -0.45	31.60	31.05	31.60	5,215
20 Oct 20	31.50000 -0.25	31.90	31.50	31.65	3,167
19 Oct 20	31.75000 -1.45	33.50	31.75	33.50	4,232
16 Oct 20	33.20000 +1.25	33.60	32.10	32.30	7,721
15 Oct 20	31.95000 -2.25	34.15	31.90	34.10	6,599
14 Oct 20	34.20000 -0.10	34.50	34.20	34.50	888
13 Oct 20	34.30000 -0.75	35.05	34.30	35.00	1,310
12 Oct 20	35.05000 -0.10	35.75	34.45	35.15	5,195
09 Oct 20	35.15000 -0.60	36.00	35.15	35.25	5,837
08 Oct 20	35.75000 +2.15	36.00	33.50	33.55	6,927
07 Oct 20	33.60000 -0.20	34.00	33.35	33.35	2,383
06 Oct 20	33.80000 +1.05	33.80	32.30	32.30	3,627
05 Oct 20	32.75000 -0.25	33.10	32.35	33.10	2,131
02 Oct 20	33.00000 +0.45	33.20	32.20	32.65	3,197
01 Oct 20	32.55000 +0.25	32.90	32.55	32.60	827
30 Sep 20	32.30000 +0.80	32.30	31.50	31.50	1,288
29 Sep 20	31.50000 -0.35	32.10	31.50	31.95	3,087
28 Sep 20	31.85000 +0.30	31.85	31.50	31.55	4,162
25 Sep 20	31.55000 -0.25	31.75	31.50	31.50	1,949
24 Sep 20	31.80000 +0.10	31.80	31.50	31.50	5,241
23 Sep 20	31.70000 +0.20	32.10	31.50	31.85	6,378
22 Sep 20	31.50000 -0.30	32.10	31.50	32.10	2,936
21 Sep 20	31.80000 +0.30	32.35	31.50	31.60	4,933
18 Sep 20	31.50000 -1.75	33.45	30.20	33.45	28,761
17 Sep 20	33.25000 -0.50	33.60	32.35	33.50	5,231
16 Sep 20	33.75000 -0.70	34.00	33.65	34.00	1,252
15 Sep 20	34.45000 +0.05	35.35	34.30	35.35	1,340
14 Sep 20	34.40000 -0.20	35.05	34.25	34.80	1,103
11 Sep 20	34.60000 -0.45	34.60	34.35	34.45	2,577
10 Sep 20	35.05000 +0.25	35.15	34.35	34.80	6,045
09 Sep 20	34.80000 -0.15	35.35	34.80	35.35	1,925
08 Sep 20	34.95000 +0.50	35.05	34.55	34.65	1,387
07 Sep 20	34.45000 +0.90	34.65	34.15	34.35	1,036
04 Sep 20	33.55000 -1.55	34.95	33.55	34.95	4,639
03 Sep 20	35.10000 +0.35	35.10	34.20	34.40	4,549
02 Sep 20	34.75000 +0.90	34.75	33.95	34.00	7,734
01 Sep 20	33.85000 -0.35	34.40	32.80	34.40	4,185
31 Aug 20	34.20000 +1.40	34.40	32.40	32.40	6,875
28 Aug 20	32.80000 -0.95	33.40	32.45	33.40	3,253
27 Aug 20	33.75000 +0.35	34.10	33.00	33.05	2,664
26 Aug 20	33.40000 +0.10	34.15	32.85	33.50	5,208
25 Aug 20	33.30000 -0.30	34.35	32.95	33.35	5,361
24 Aug 20	33.60000 +1.35	33.60	32.00	32.00	3,907
21 Aug 20	32.25000 -1.20	33.25	32.00	33.10	3,822
20 Aug 20	33.45000 -0.20	33.45	32.95	33.40	1,998
19 Aug 20	33.65000 +0.00	34.00	33.30	34.00	3,065
18 Aug 20	33.65000 +0.55	34.05	32.75	33.10	4,420
17 Aug 20	33.10000 -0.75	33.75	33.10	33.45	1,901
14 Aug 20	33.85000 -0.10	34.15	33.15	34.15	1,701
13 Aug 20	33.95000 -0.25	34.25	33.55	33.55	2,145
12 Aug 20	34.20000 +0.00	34.95	33.20	33.60	10,690
11 Aug 20	34.20000 +1.20	34.50	32.90	32.90	15,328
10 Aug 20	33.00000 -0.60	33.95	32.70	33.95	5,314
07 Aug 20	33.60000 +0.10	33.60	32.15	33.15	5,581
06 Aug 20	33.50000 +0.55	34.00	31.65	34.00	13,600
05 Aug 20	32.95000 +0.70	32.95	31.85	31.90	6,691
04 Aug 20	32.25000 +0.00	33.70	32.10	32.10	7,816
03 Aug 20	32.25000 +0.85	32.90	31.50	32.10	9,157
31 Jul 20	31.40000 +0.00	31.70	31.00	31.00	5,446
30 Jul 20	31.40000 +0.75	31.40	30.15	30.60	8,222
29 Jul 20	30.65000 -1.75	32.45	30.65	32.10	11,673
28 Jul 20	32.40000 -0.50	33.15	32.35	33.15	5,781
27 Jul 20	32.90000 -0.30	33.15	32.20	32.85	4,576
24 Jul 20	33.20000 -0.50	33.50	32.95	33.40	4,586
23 Jul 20	33.70000 +0.75	34.00	32.90	33.30	6,835
22 Jul 20	32.95000 -0.70	33.60	32.70	33.55	3,629
21 Jul 20	33.65000 +1.20	34.00	32.20	32.45	11,221
20 Jul 20	32.45000 -0.20	33.05	32.30	33.00	4,310
17 Jul 20	32.65000 -0.10	33.15	32.55	33.10	7,648
16 Jul 20	32.75000 -0.40	33.40	32.40	33.25	5,316
15 Jul 20	33.15000 +0.25	33.50	32.55	33.00	16,888
14 Jul 20	32.90000 -1.10	33.85	32.40	33.85	4,302
13 Jul 20	34.00000 +0.15	34.05	33.45	33.65	10,308
10 Jul 20	33.85000 +0.85	33.85	32.65	33.35	4,803
09 Jul 20	33.00000 -0.10	33.50	32.20	33.00	22,926
08 Jul 20	33.10000 -1.20	34.50	33.05	34.10	6,767
07 Jul 20	34.30000 -0.55	34.55	34.00	34.50	17,761
06 Jul 20	34.85000 -0.05	36.40	34.70	35.80	12,942
03 Jul 20	34.90000 +0.15	35.15	34.05	35.10	8,153
02 Jul 20	34.75000 -0.15	35.80	34.30	35.65	7,970
01 Jul 20	34.90000 -0.20	36.95	34.90	35.25	3,424
30 Jun 20	35.10000 -0.25	36.20	34.30	36.05	5,094
29 Jun 20	35.35000 +1.05	36.00	34.20	34.70	8,028
26 Jun 20	34.30000 -1.60	35.95	34.25	35.65	7,405
25 Jun 20	35.90000 +0.70	35.95	35.00	35.25	8,613
24 Jun 20	35.20000 +0.00	35.75	35.00	35.75	19,337
23 Jun 20	35.20000 -0.35	36.85	35.00	35.95	7,241
22 Jun 20	35.55000 -0.10	36.15	35.00	36.15	22,694
19 Jun 20	35.65000 -0.85	36.35	35.30	36.25	6,951
18 Jun 20	36.50000 -0.40	37.25	35.75	37.25	5,294
17 Jun 20	36.90000 +0.25	37.80	36.30	36.30	8,075
16 Jun 20	36.65000 +0.90	37.90	35.55	36.95	13,402
15 Jun 20	35.75000 -1.40	36.30	35.50	35.60	9,946
12 Jun 20	37.15000 +0.25	37.85	35.75	36.30	18,991
11 Jun 20	36.90000 -2.20	40.65	36.90	40.65	11,916
10 Jun 20	39.10000 -0.95	41.05	38.95	40.20	6,206
09 Jun 20	40.05000 -0.10	41.50	38.30	41.50	15,391
08 Jun 20	40.15000 +0.35	41.75	38.85	39.40	15,432
05 Jun 20	39.80000 +1.70	40.20	38.00	38.00	17,088
04 Jun 20	38.10000 +0.20	39.85	37.30	38.25	21,985
03 Jun 20	37.90000 +2.05	38.25	35.95	36.20	10,026
02 Jun 20	35.85000 +0.10	38.20	35.55	36.00	16,280
29 May 20	35.75000 -0.80	36.00	34.80	35.45	10,777
28 May 20	36.55000 +0.25	37.80	35.90	35.90	16,850
27 May 20	36.30000 +0.50	37.35	35.15	35.35	20,285
26 May 20	35.80000 -0.10	36.90	35.55	35.55	7,258
25 May 20	35.90000 +0.05	37.40	35.90	37.35	12,077
22 May 20	35.85000 -0.45	36.65	35.50	36.20	3,129
21 May 20	36.30000 +1.90	36.70	34.20	34.20	7,525
20 May 20	34.40000 +0.00	35.40	33.55	34.40	10,328
19 May 20	34.40000 +0.25	35.35	34.00	34.00	12,087
18 May 20	34.15000 +1.70	34.30	31.70	31.70	9,628
15 May 20	32.45000 -0.10	33.55	32.25	32.35	4,011
14 May 20	32.55000 -1.05	33.35	31.20	33.35	15,257
13 May 20	33.60000 -0.20	33.90	33.30	33.90	24,160
12 May 20	33.80000 -0.90	35.75	33.80	34.55	6,265
11 May 20	34.70000 -0.50	35.10	33.80	35.00	5,583
08 May 20	35.20000 +0.05	35.90	35.00	35.15	2,426
07 May 20	35.15000 +0.15	35.55	34.95	35.25	6,382
06 May 20	35.00000 -0.40	35.55	34.45	35.50	6,835
05 May 20	35.40000 +0.25	36.90	35.15	35.70	6,073
04 May 20	35.15000 +0.00	35.55	33.60	34.10	7,962
30 Apr 20	35.15000 -2.20	37.50	35.00	37.05	11,716
29 Apr 20	37.35000 +1.15	37.70	35.90	36.45	12,745
28 Apr 20	36.20000 +2.00	36.20	34.35	34.35	18,856
27 Apr 20	34.20000 -0.60	35.15	33.65	34.40	11,705
24 Apr 20	34.80000 -2.00	36.20	34.05	35.80	11,722
23 Apr 20	36.80000 +2.90	36.80	33.40	33.95	46,084
22 Apr 20	33.90000 +0.50	33.90	33.10	33.45	12,066
21 Apr 20	33.40000 -0.70	34.45	33.25	34.45	12,371
20 Apr 20	34.10000 -0.25	34.90	34.05	34.55	7,452
17 Apr 20	34.35000 +0.20	34.90	33.45	33.45	14,770
16 Apr 20	34.15000 +0.50	35.00	32.95	34.55	19,818
15 Apr 20	33.65000 -1.20	34.50	33.10	33.75	13,112
14 Apr 20	34.85000 -1.15	36.00	34.20	35.85	7,595
09 Apr 20	36.00000 +2.10	36.65	34.00	34.00	15,947
08 Apr 20	33.90000 -0.10	35.60	33.10	35.60	7,980
07 Apr 20	34.00000 +2.45	34.35	32.00	32.00	36,503
06 Apr 20	31.55000 +1.55	32.65	31.20	32.65	11,595
03 Apr 20	30.00000 -1.10	31.65	30.00	31.25	9,155
02 Apr 20	31.10000 +0.55	31.70	29.90	30.75	8,693
01 Apr 20	30.55000 -0.90	32.20	30.20	32.20	12,007
31 Mar 20	31.45000 +1.40	31.70	30.30	30.30	10,461
30 Mar 20	30.05000 -1.45	31.50	29.80	31.25	21,640
27 Mar 20	31.50000 +0.60	32.00	30.10	32.00	13,447
26 Mar 20	30.90000 +0.90	31.00	29.85	30.95	31,806
25 Mar 20	30.00000 -0.55	32.50	29.40	31.85	26,262
24 Mar 20	30.55000 +5.30	31.10	27.40	27.50	41,009
23 Mar 20	25.25000 -0.35	26.35	25.00	26.35	18,633
20 Mar 20	25.60000 -1.85	29.70	25.60	28.45	24,090
19 Mar 20	27.45000 +0.85	27.85	25.95	27.35	11,495
18 Mar 20	26.60000 -1.20	28.45	26.25	27.15	18,678
17 Mar 20	27.80000 -0.50	29.50	25.95	29.50	12,351
16 Mar 20	28.30000 -2.05	28.60	25.70	28.60	32,866
13 Mar 20	30.35000 -0.25	32.40	29.80	31.30	23,862
12 Mar 20	30.60000 -5.50	34.60	30.60	34.60	28,897
11 Mar 20	36.10000 -1.40	37.65	35.65	37.65	40,811
10 Mar 20	37.50000 +0.55	39.50	36.90	37.10	17,133
09 Mar 20	36.95000 -3.35	39.00	36.95	38.60	24,935
06 Mar 20	40.30000 -1.70	41.10	39.60	41.00	19,636
05 Mar 20	42.00000 -1.60	43.75	41.15	43.60	14,135
04 Mar 20	43.60000 -0.25	44.10	42.90	44.10	15,043
03 Mar 20	43.85000 +1.80	45.15	42.10	42.10	19,335
02 Mar 20	42.05000 -0.40	43.65	41.45	42.25	31,377
28 Feb 20	42.45000 -1.75	43.45	41.80	41.80	22,878
27 Feb 20	44.20000 -0.05	45.05	43.00	43.00	20,369
26 Feb 20	44.25000 +0.20	45.10	42.50	44.00	15,533
25 Feb 20	44.05000 -1.90	46.85	43.85	46.50	12,435
24 Feb 20	45.95000 -2.00	47.65	45.10	47.65	19,602
21 Feb 20	47.95000 -2.15	49.80	47.90	49.70	9,195
20 Feb 20	50.10000 -1.90	50.70	49.10	50.10	8,861
19 Feb 20	52.00000 -0.10	52.70	51.60	52.50	19,145
18 Feb 20	52.10000 -0.20	52.80	51.70	52.70	11,465
17 Feb 20	52.30000 -0.10	53.90	51.80	52.40	15,087
14 Feb 20	52.40000 +0.20	52.70	51.80	52.70	30,497
13 Feb 20	52.20000 +0.10	53.30	50.60	52.10	16,865
12 Feb 20	52.10000 -0.80	52.80	51.80	52.70	20,459
11 Feb 20	52.90000 +0.50	53.60	52.70	52.90	6,872
10 Feb 20	52.40000 -0.40	53.30	52.00	53.30	3,370
07 Feb 20	52.80000 -0.20	52.80	51.10	52.70	5,702
06 Feb 20	53.00000 +0.10	53.30	51.90	53.30	5,035
05 Feb 20	52.90000 -1.80	55.80	52.60	54.30	4,910
04 Feb 20	54.70000 +1.00	55.20	53.70	53.70	2,168
03 Feb 20	53.70000 +1.50	53.70	51.50	51.60	9,055
31 Jan 20	52.20000 -0.50	53.30	51.60	52.30	9,395
30 Jan 20	52.70000 -1.60	54.80	52.40	54.80	4,905
29 Jan 20	54.30000 +1.80	54.30	51.80	52.20	9,443
28 Jan 20	52.50000 +0.60	52.70	49.75	52.30	9,736
27 Jan 20	51.90000 -2.10	53.70	51.10	53.70	15,664
24 Jan 20	54.00000 +0.80	54.00	52.70	52.90	4,349
23 Jan 20	53.20000 -1.00	54.00	52.50	53.70	2,250
22 Jan 20	54.20000 -0.40	54.30	53.20	54.20	3,770
21 Jan 20	54.60000 -0.30	54.80	53.10	54.50	4,431
20 Jan 20	54.90000 +1.30	55.20	52.70	53.30	5,779
17 Jan 20	53.60000 -0.40	54.00	53.10	53.70	6,151
16 Jan 20	54.00000 +0.00	54.70	53.60	54.70	5,865
15 Jan 20	54.00000 +0.00	54.20	53.30	53.60	5,000
14 Jan 20	54.00000 -0.40	54.40	53.60	54.40	8,389
13 Jan 20	54.40000 -0.40	54.90	53.80	54.40	2,233
10 Jan 20	54.80000 -0.20	55.00	52.30	54.60	8,892
09 Jan 20	55.00000 -0.10	55.00	54.40	54.70	4,929
08 Jan 20	55.10000 -0.50	56.00	54.70	55.70	3,256
07 Jan 20	55.60000 +1.00	56.00	54.30	54.30	5,167
06 Jan 20	54.60000 -1.40	55.60	53.50	55.60	8,367
03 Jan 20	56.00000 -0.80	57.10	55.40	57.10	4,371
02 Jan 20	56.80000 +0.50	56.90	56.10	56.30	3,792
30 Dec 19	56.30000 +1.30	57.00	54.70	54.90	3,651
27 Dec 19	55.00000 -0.20	55.50	54.60	55.00	3,713
23 Dec 19	55.20000 -0.20	55.70	54.50	55.30	4,146
20 Dec 19	55.40000 -0.50	55.90	54.40	55.70	9,108
19 Dec 19	55.90000 +0.30	56.30	55.10	56.00	5,678
18 Dec 19	55.60000 -0.20	56.30	54.60	56.30	6,562
17 Dec 19	55.80000 +0.60	56.50	53.90	55.70	12,889
16 Dec 19	55.20000 -0.20	56.30	54.60	55.80	17,836
13 Dec 19	55.40000 +1.40	55.80	52.20	54.00	15,904
12 Dec 19	54.00000 +1.20	54.00	52.10	52.40	7,159
11 Dec 19	52.80000 -0.90	53.20	52.40	53.20	8,080
10 Dec 19	53.70000 +0.00	53.70	51.70	53.30	7,139
09 Dec 19	53.70000 +0.70	54.20	52.70	52.70	8,289
06 Dec 19	53.00000 -0.20	53.30	52.30	52.90	5,127
05 Dec 19	53.20000 +0.60	53.20	52.30	52.30	4,033
04 Dec 19	52.60000 +0.70	52.60	51.30	51.30	6,199
03 Dec 19	51.90000 -0.80	52.80	51.00	52.40	9,812
02 Dec 19	52.70000 -0.30	53.70	52.30	53.40	4,905
29 Nov 19	53.00000 +0.30	53.50	52.30	52.40	4,058
28 Nov 19	52.70000 -0.30	53.50	52.40	52.80	4,028
27 Nov 19	53.00000 +0.10	53.70	52.60	53.40	3,541
26 Nov 19	52.90000 -0.40	53.80	52.70	53.80	14,782
25 Nov 19	53.30000 +0.60	53.80	52.90	53.20	6,336
22 Nov 19	52.70000 -0.40	53.70	52.20	52.70	11,049
21 Nov 19	53.10000 +0.20	53.60	52.00	53.00	7,123
20 Nov 19	52.90000 +0.50	52.90	51.60	52.90	11,700
19 Nov 19	52.40000 +0.50	52.60	51.80	52.30	4,387
18 Nov 19	51.90000 -0.40	52.70	51.50	52.00	9,733
15 Nov 19	52.30000 +0.80	52.30	50.80	51.20	6,049
14 Nov 19	51.50000 -0.40	52.30	50.30	52.30	8,203
13 Nov 19	51.90000 -0.20	52.80	49.85	52.70	15,724
12 Nov 19	52.10000 -1.30	54.10	51.80	54.10	17,169
11 Nov 19	53.40000 +3.20	53.90	50.10	50.20	26,411
08 Nov 19	50.20000 +0.55	50.40	49.00	49.00	12,852
07 Nov 19	49.65000 +0.35	50.20	49.10	49.80	12,909
06 Nov 19	49.30000 -1.00	51.10	48.65	50.80	20,120
05 Nov 19	50.30000 +3.35	51.30	47.35	47.55	25,419
04 Nov 19	46.95000 +1.45	47.70	45.95	45.95	13,179
01 Nov 19	45.50000 +0.75	45.50	44.30	45.30	9,149
31 Oct 19	44.75000 -0.40	45.55	44.40	45.55	8,829
30 Oct 19	45.15000 +0.20	45.35	44.00	45.35	7,245
29 Oct 19	44.95000 -0.25	45.45	44.40	45.05	6,511
28 Oct 19	45.20000 +2.65	46.00	43.10	43.10	18,165
25 Oct 19	42.55000 -0.45	43.30	41.65	42.80	5,471
24 Oct 19	43.00000 -0.95	44.35	42.55	43.65	8,199
23 Oct 19	43.95000 +0.20	43.95	43.05	43.25	4,320
22 Oct 19	43.75000 -0.50	44.70	43.50	44.60	9,146
21 Oct 19	44.25000 +1.25	44.30	42.80	43.00	11,929
18 Oct 19	43.00000 -0.20	44.05	42.20	43.45	11,839
17 Oct 19	43.20000 +1.70	43.90	41.40	41.80	19,988
16 Oct 19	41.50000 +0.30	42.05	40.75	41.30	14,845
15 Oct 19	41.20000 +0.30	42.00	40.65	40.65	7,833
14 Oct 19	40.90000 -0.15	41.65	40.90	41.35	9,936
11 Oct 19	41.05000 +0.00	41.95	41.00	41.40	11,245
10 Oct 19	41.05000 +0.15	41.25	40.60	40.60	2,782
09 Oct 19	40.90000 +0.40	41.25	40.35	40.75	4,779
08 Oct 19	40.50000 -0.50	41.25	39.60	41.25	12,313
07 Oct 19	41.00000 +0.10	41.15	40.40	40.95	7,155
04 Oct 19	40.90000 +0.10	41.10	39.90	40.95	9,211
02 Oct 19	40.80000 -0.05	41.00	40.25	41.00	8,877
01 Oct 19	40.85000 -0.50	41.50	40.75	41.15	9,816
30 Sep 19	41.35000 -0.50	41.80	41.25	41.60	23,007
27 Sep 19	41.85000 +0.65	42.20	41.05	41.40	4,843
26 Sep 19	41.20000 -1.10	42.80	40.80	42.60	13,935
25 Sep 19	42.30000 -0.70	42.80	41.45	42.70	7,695
24 Sep 19	43.00000 +0.35	43.25	42.40	42.60	7,133
23 Sep 19	42.65000 -1.45	43.80	42.15	43.70	14,758
20 Sep 19	44.10000 -0.10	44.50	43.75	44.50	14,626
19 Sep 19	44.20000 -0.05	44.70	43.85	44.70	18,712
18 Sep 19	44.25000 -0.90	45.00	44.10	44.95	15,326
17 Sep 19	45.15000 -0.35	45.80	44.60	45.80	4,863
16 Sep 19	45.50000 -0.40	45.90	45.00	45.75	8,515
13 Sep 19	45.90000 -0.25	46.65	45.85	45.90	14,513
12 Sep 19	46.15000 -0.45	46.60	45.20	46.60	23,596
11 Sep 19	46.60000 +1.20	46.60	45.40	45.65	31,153
10 Sep 19	45.40000 +0.25	46.00	44.50	45.30	18,905
09 Sep 19	45.15000 +0.15	45.25	44.10	44.55	18,988
06 Sep 19	45.00000 -0.50	46.00	44.70	45.55	9,756
05 Sep 19	45.50000 +1.00	45.80	43.45	44.80	20,688
04 Sep 19	44.50000 +0.05	44.80	43.80	44.80	10,840
03 Sep 19	44.45000 -0.30	45.10	43.45	45.10	7,344
02 Sep 19	44.75000 -0.45	45.90	44.25	45.90	4,772
30 Aug 19	45.20000 +0.70	45.75	44.70	45.15	9,340
29 Aug 19	44.50000 +0.25	45.00	43.35	44.00	10,637
28 Aug 19	44.25000 -0.75	45.30	42.90	44.75	19,629
27 Aug 19	45.00000 +0.00	45.55	43.80	44.50	14,528
26 Aug 19	45.00000 -1.45	45.80	44.65	45.80	9,607
23 Aug 19	46.45000 -1.25	47.65	45.30	47.65	30,156
22 Aug 19	47.70000 -2.40	49.45	47.00	49.10	54,709
21 Aug 19	50.10000 -6.70	57.10	48.90	56.20	28,320
20 Aug 19	56.80000 -1.60	58.90	56.20	58.90	2,686
19 Aug 19	58.40000 +0.10	59.00	57.60	57.60	2,734
16 Aug 19	58.30000 +1.10	58.30	55.60	57.80	4,243
15 Aug 19	57.20000 -1.10	57.70	55.10	57.70	7,536
14 Aug 19	58.30000 -1.10	60.00	56.20	60.00	9,430
13 Aug 19	59.40000 +1.60	59.70	56.80	58.00	6,120
12 Aug 19	57.80000 -1.60	58.90	57.10	58.90	2,580
09 Aug 19	59.40000 +0.10	59.40	57.40	59.10	1,805
08 Aug 19	59.30000 +0.30	60.00	59.00	59.50	2,509
07 Aug 19	59.00000 +1.30	59.30	57.80	57.80	1,822
06 Aug 19	57.70000 -1.20	58.80	57.50	58.40	2,826
05 Aug 19	58.90000 -1.00	59.60	57.60	59.60	8,055
02 Aug 19	59.90000 +0.00	60.80	59.50	60.50	4,892
01 Aug 19	59.90000 -0.80	60.50	59.60	59.70	1,900
31 Jul 19	60.70000 +0.10	61.50	59.70	61.50	5,457
30 Jul 19	60.60000 -1.80	62.20	59.70	62.20	4,662
29 Jul 19	62.40000 -0.10	62.90	62.30	62.50	956
26 Jul 19	62.50000 +0.30	63.70	62.50	62.90	2,554
25 Jul 19	62.20000 +0.80	62.90	61.10	62.10	12,629
24 Jul 19	61.40000 -0.60	62.10	61.40	61.40	4,712
23 Jul 19	62.00000 +0.60	62.50	61.10	62.00	9,097
22 Jul 19	61.40000 -0.20	61.80	61.10	61.80	1,878
19 Jul 19	61.60000 +0.70	61.60	60.70	60.80	1,875
18 Jul 19	60.90000 -0.70	61.20	60.60	61.10	4,932
17 Jul 19	61.60000 -0.30	61.90	60.50	61.90	3,611
16 Jul 19	61.90000 -1.50	63.90	61.20	62.90	5,552
15 Jul 19	63.40000 +1.00	64.00	61.70	62.50	18,101
12 Jul 19	62.40000 -0.30	62.90	61.30	61.90	8,018
11 Jul 19	62.70000 -0.50	63.70	61.40	63.70	2,717
10 Jul 19	63.20000 -0.50	64.30	62.30	64.30	12,070
09 Jul 19	63.70000 -0.20	65.00	61.30	63.40	6,559
08 Jul 19	63.90000 +0.50	66.00	63.00	63.00	6,410
05 Jul 19	63.40000 -0.10	64.30	63.40	63.70	3,462
04 Jul 19	63.50000 -1.10	65.40	62.90	65.40	3,830
03 Jul 19	64.60000 +1.00	66.90	62.80	63.00	8,129
02 Jul 19	63.60000 +0.00	64.20	62.50	63.80	5,575
01 Jul 19	63.60000 +1.10	65.70	61.90	63.80	7,699
28 Jun 19	62.50000 +1.20	63.00	60.30	61.70	5,273
27 Jun 19	61.30000 +0.70	62.10	60.30	60.30	1,626
26 Jun 19	60.60000 -0.40	61.50	60.60	61.00	1,696
25 Jun 19	61.00000 +0.20	61.80	60.20	60.80	5,258
24 Jun 19	60.80000 +0.20	60.80	60.20	60.80	2,151
21 Jun 19	60.60000 -0.20	60.80	60.00	60.80	4,282
20 Jun 19	60.80000 -0.50	61.90	60.40	61.90	3,565
19 Jun 19	61.30000 -1.10	64.00	60.90	62.00	6,831
18 Jun 19	62.40000 +0.00	63.30	60.50	61.80	6,287
17 Jun 19	62.40000 -0.60	63.80	61.70	63.10	3,737
14 Jun 19	63.00000 +0.50	64.40	62.30	63.20	3,039
13 Jun 19	62.50000 -0.90	64.40	61.80	63.90	4,392
12 Jun 19	63.40000 -0.70	64.50	62.00	63.90	3,632
11 Jun 19	64.10000 -0.20	66.90	64.00	64.20	6,100
07 Jun 19	64.30000 -0.10	66.60	62.70	64.80	4,827
06 Jun 19	64.40000 -2.10	67.00	63.80	65.90	4,944
05 Jun 19	66.50000 +0.80	66.70	64.90	65.50	3,362
04 Jun 19	65.70000 +2.60	65.70	61.80	62.60	5,025
03 Jun 19	63.10000 +0.10	63.10	61.10	62.70	4,510
31 May 19	63.00000 -0.30	63.50	62.20	63.50	3,558
30 May 19	63.30000 -0.30	63.90	62.70	63.70	1,895
29 May 19	63.60000 -0.40	64.00	63.00	63.90	5,624
28 May 19	64.00000 -0.70	64.70	62.80	64.30	12,163
27 May 19	64.70000 -1.00	66.20	64.70	65.80	1,225
24 May 19	65.70000 +1.30	65.70	64.00	64.00	4,718
23 May 19	64.40000 -2.00	66.50	63.70	66.50	4,260
22 May 19	66.40000 -1.30	67.40	63.70	67.20	7,518
21 May 19	67.70000 -1.60	69.90	67.70	69.90	1,878
20 May 19	69.30000 +0.30	70.50	68.40	69.60	1,581
17 May 19	69.00000 -0.30	69.50	68.10	68.80	2,046
16 May 19	69.30000 +0.60	69.70	68.80	68.80	2,515
15 May 19	68.70000 -0.20	69.20	65.20	69.20	8,423
14 May 19	68.90000 +0.00	69.20	67.50	68.80	4,649
13 May 19	68.90000 -1.70	71.20	67.90	71.20	3,366
10 May 19	70.60000 +1.10	71.20	69.50	70.00	4,209
09 May 19	69.50000 -0.50	70.50	68.60	69.60	7,090
08 May 19	70.00000 +0.20	70.30	69.30	69.80	1,852
07 May 19	69.80000 +0.00	70.40	68.80	70.10	3,356
06 May 19	69.80000 -0.70	71.20	68.70	69.00	4,314
03 May 19	70.50000 +0.30	71.20	70.00	70.50	2,677
02 May 19	70.20000 +0.70	71.20	69.30	69.90	3,764
30 Apr 19	69.50000 +0.80	69.90	68.00	68.00	2,788
29 Apr 19	68.70000 +0.70	69.00	67.10	67.70	2,618
26 Apr 19	68.00000 -0.50	69.00	67.50	69.00	1,909
25 Apr 19	68.50000 -1.30	70.00	68.50	69.70	3,460
24 Apr 19	69.80000 -2.00	71.80	69.60	71.40	4,814
23 Apr 19	71.80000 -1.20	72.90	70.80	72.40	4,871
18 Apr 19	73.00000 +0.20	73.50	72.00	73.50	3,603
17 Apr 19	72.80000 -0.20	73.80	72.80	73.40	2,976
16 Apr 19	73.00000 +1.50	73.30	71.00	71.10	4,472
15 Apr 19	71.50000 +1.10	73.10	70.50	70.50	10,717
12 Apr 19	70.40000 +0.70	71.10	69.60	69.80	3,015
11 Apr 19	69.70000 -0.30	70.60	69.70	70.00	1,035
10 Apr 19	70.00000 +1.20	71.40	69.40	71.40	4,878
09 Apr 19	68.80000 -0.50	69.90	68.50	68.90	5,412
08 Apr 19	69.30000 +0.90	71.40	68.90	70.30	7,748
05 Apr 19	68.40000 -1.20	70.40	67.90	69.10	7,474
04 Apr 19	69.60000 +4.40	69.60	65.30	65.30	13,660
03 Apr 19	65.20000 +1.10	65.30	64.00	64.30	5,646
02 Apr 19	64.10000 +0.40	64.40	63.60	64.20	634
01 Apr 19	63.70000 +0.55	64.30	62.70	62.70	5,768
29 Mar 19	63.15000 +1.35	63.25	61.50	62.00	14,190
28 Mar 19	61.80000 -1.40	62.80	59.40	62.75	29,694
27 Mar 19	63.20000 -0.60	64.20	62.35	64.05	9,865
26 Mar 19	63.80000 -0.15	64.40	63.40	63.95	13,374
25 Mar 19	63.95000 -1.70	65.80	62.80	65.80	24,413
22 Mar 19	65.65000 -1.30	67.30	65.20	67.05	11,257
21 Mar 19	66.95000 -1.45	68.45	66.85	68.05	3,007
20 Mar 19	68.40000 +0.05	69.00	68.20	68.85	3,402
19 Mar 19	68.35000 +0.00	69.65	68.35	69.05	7,287
18 Mar 19	68.35000 -0.80	69.95	68.35	69.55	11,189
15 Mar 19	69.15000 +0.55	70.45	68.15	68.60	20,419
14 Mar 19	68.60000 -0.55	70.65	68.60	70.00	9,805
13 Mar 19	69.15000 -2.10	71.55	69.15	71.05	6,588
12 Mar 19	71.25000 -0.50	72.80	71.10	71.30	1,719
11 Mar 19	71.75000 +1.30	71.80	70.00	70.35	2,854
08 Mar 19	70.45000 -2.15	73.05	70.45	73.05	2,125
07 Mar 19	72.60000 -0.65	73.05	71.90	72.60	6,210
06 Mar 19	73.25000 +0.45	73.70	72.10	73.20	2,752
05 Mar 19	72.80000 -0.10	73.40	72.50	72.80	2,005
04 Mar 19	72.90000 -0.10	74.00	72.30	72.30	4,769
01 Mar 19	73.00000 +3.00	73.30	70.55	70.55	7,923
28 Feb 19	70.00000 -0.20	70.70	69.60	70.50	4,566
27 Feb 19	70.20000 -1.45	71.65	69.70	71.40	4,121
26 Feb 19	71.65000 -1.35	72.85	71.45	72.40	4,882
25 Feb 19	73.00000 -1.00	74.45	72.70	73.40	3,670
22 Feb 19	74.00000 -0.95	75.00	74.00	74.95	3,541
21 Feb 19	74.95000 -1.90	76.70	74.30	76.70	3,402
20 Feb 19	76.85000 +2.25	77.75	74.90	75.25	9,385
19 Feb 19	74.60000 +1.70	75.45	72.25	72.95	3,229
18 Feb 19	72.90000 -0.40	75.00	70.65	75.00	12,217
15 Feb 19	73.30000 -0.65	74.00	73.20	73.50	5,185
14 Feb 19	73.95000 +0.20	74.25	72.60	73.50	6,166
13 Feb 19	73.75000 -1.40	76.60	73.25	75.90	8,603
12 Feb 19	75.15000 +0.80	77.15	74.30	74.30	9,889
11 Feb 19	74.35000 -1.25	75.75	72.05	74.85	15,484
08 Feb 19	75.60000 -0.30	79.00	75.00	76.85	9,327
07 Feb 19	75.90000 -1.35	77.90	74.80	77.90	4,592
06 Feb 19	77.25000 -0.65	78.45	77.00	77.25	1,135
05 Feb 19	77.90000 +3.10	79.00	74.40	74.60	6,249
04 Feb 19	74.80000 -0.20	75.65	74.05	75.65	4,378
01 Feb 19	75.00000 +0.10	76.15	74.55	75.15	2,759
31 Jan 19	74.90000 +0.60	76.95	73.50	75.10	5,265
30 Jan 19	74.30000 -1.05	76.45	73.65	75.70	4,490
29 Jan 19	75.35000 -1.60	76.90	75.35	76.30	3,674
28 Jan 19	76.95000 -0.60	78.25	76.20	78.25	3,491
25 Jan 19	77.55000 +2.55	77.95	75.45	75.95	4,800
24 Jan 19	75.00000 -1.00	76.30	74.80	75.70	4,951
23 Jan 19	76.00000 -0.35	76.55	75.35	76.15	1,748
22 Jan 19	76.35000 +1.00	77.20	75.95	76.00	1,305
21 Jan 19	75.35000 +0.10	76.95	74.90	75.25	3,484
18 Jan 19	75.25000 +2.15	75.55	73.00	73.00	4,125
17 Jan 19	73.10000 -0.55	73.95	72.40	73.05	2,637
16 Jan 19	73.65000 +0.70	73.90	72.50	72.95	1,301
15 Jan 19	72.95000 +1.80	73.30	71.80	71.95	2,885
14 Jan 19	71.15000 -0.10	71.65	70.50	71.20	1,303
11 Jan 19	71.25000 +0.30	72.20	70.40	70.75	8,585
10 Jan 19	70.95000 -1.90	72.70	70.65	72.70	3,284
09 Jan 19	72.85000 +0.15	74.50	72.55	73.35	3,717
08 Jan 19	72.70000 +1.70	73.40	71.15	71.65	1,848
07 Jan 19	71.00000 +0.30	71.85	70.55	70.55	7,558
04 Jan 19	70.70000 +1.35	71.05	69.10	69.10	3,420
03 Jan 19	69.35000 -1.80	71.75	69.00	71.75	4,517
02 Jan 19	71.15000 +2.60	72.00	66.40	67.90	8,636
28 Dec 18	68.55000 +0.55	69.20	67.80	67.80	5,022
27 Dec 18	68.00000 -0.20	68.00	65.40	67.70	16,832
21 Dec 18	68.20000 +0.40	68.35	66.05	68.35	22,026
20 Dec 18	67.80000 -1.90	69.10	67.15	68.90	17,961
19 Dec 18	69.70000 -0.70	70.10	68.35	69.80	9,341
18 Dec 18	70.40000 -1.05	70.90	68.35	70.90	15,419
17 Dec 18	71.45000 -1.95	72.65	68.85	72.65	20,445
14 Dec 18	73.40000 -4.20	78.45	71.60	78.00	33,776
13 Dec 18	77.60000 +0.45	77.60	75.90	76.90	9,331
12 Dec 18	77.15000 +3.65	77.95	72.90	72.90	9,248
11 Dec 18	73.50000 +1.95	75.15	71.55	72.05	6,782
10 Dec 18	71.55000 -1.65	74.50	71.55	72.50	15,289
07 Dec 18	73.20000 -0.65	76.65	72.70	74.20	10,721
06 Dec 18	73.85000 -1.85	75.80	73.57	75.80	4,602
05 Dec 18	75.70000 +1.65	76.90	72.00	73.95	10,702
04 Dec 18	74.05000 -2.45	75.95	73.30	75.85	13,371
03 Dec 18	76.50000 +2.30	77.55	75.30	75.40	15,240
30 Nov 18	74.20000 -2.80	77.65	73.50	77.65	14,591
29 Nov 18	77.00000 +1.00	77.30	76.05	76.05	2,312
28 Nov 18	76.00000 -1.10	76.70	74.95	76.45	5,506
27 Nov 18	77.10000 -1.10	78.45	77.10	77.80	3,879
26 Nov 18	78.20000 +1.05	79.05	77.50	77.50	7,173
23 Nov 18	77.15000 +1.85	77.55	75.75	76.00	4,579
22 Nov 18	75.30000 +0.55	75.55	74.15	74.15	2,744
21 Nov 18	74.75000 +1.85	75.40	72.45	73.25	9,071
20 Nov 18	72.90000 -2.10	74.95	72.20	74.95	7,433
19 Nov 18	75.00000 -2.00	78.95	75.00	78.60	8,837
16 Nov 18	77.00000 +1.65	77.65	75.40	76.05	8,556
15 Nov 18	75.35000 -0.50	76.50	74.55	76.10	2,957
14 Nov 18	75.85000 -2.45	78.40	75.85	78.40	8,349
13 Nov 18	78.30000 +1.80	78.65	76.15	76.75	3,849
12 Nov 18	76.50000 -1.75	79.25	75.45	78.95	10,540
09 Nov 18	78.25000 +1.85	78.25	75.40	76.70	10,829
08 Nov 18	76.40000 -1.00	79.20	76.40	78.00	4,655
07 Nov 18	77.40000 -1.30	79.10	76.50	79.00	9,985
06 Nov 18	78.70000 +1.70	78.70	76.15	77.55	8,062
05 Nov 18	77.00000 +0.20	77.20	75.70	77.20	4,251
02 Nov 18	76.80000 +1.95	78.50	75.60	75.60	12,794
01 Nov 18	74.85000 +1.75	75.00	72.55	72.80	12,589
31 Oct 18	73.10000 +2.20	74.30	71.00	71.00	6,874
30 Oct 18	70.90000 +1.00	71.00	68.25	69.50	7,701
29 Oct 18	69.90000 +1.90	70.60	67.55	67.95	6,131
26 Oct 18	68.00000 -1.90	69.30	64.95	69.30	26,943
25 Oct 18	69.90000 +0.90	70.10	67.80	68.40	4,757
24 Oct 18	69.00000 +0.45	69.80	68.00	68.95	3,692
23 Oct 18	68.55000 -1.45	70.10	68.00	70.10	8,966
22 Oct 18	70.00000 +0.30	70.45	69.50	70.45	1,904
19 Oct 18	69.70000 -1.95	71.35	68.65	71.10	8,793
18 Oct 18	71.65000 -0.85	72.65	71.40	72.50	2,756
17 Oct 18	72.50000 -0.40	73.80	71.80	73.55	8,240
16 Oct 18	72.90000 +1.60	73.10	71.40	72.05	4,639
15 Oct 18	71.30000 +0.25	74.00	71.00	74.00	9,840
12 Oct 18	71.05000 +1.35	71.95	70.00	70.00	10,503
11 Oct 18	69.70000 -1.30	70.45	68.50	70.05	14,205
10 Oct 18	71.00000 -2.55	73.55	70.80	73.55	6,833
09 Oct 18	73.55000 +0.20	74.25	72.45	72.75	12,902
08 Oct 18	73.35000 -2.15	74.90	72.35	74.90	13,599
05 Oct 18	75.50000 -2.00	77.90	74.35	77.90	16,321
04 Oct 18	77.50000 +0.30	77.80	76.90	77.40	4,158
02 Oct 18	77.20000 -0.80	78.05	77.00	77.40	5,909
01 Oct 18	78.00000 -1.55	80.65	77.95	79.65	5,044
28 Sep 18	79.55000 +0.25	80.10	77.65	79.75	11,532
27 Sep 18	79.30000 +1.10	79.30	77.65	78.00	5,173
26 Sep 18	78.20000 -0.05	78.65	76.25	78.65	10,759
25 Sep 18	78.25000 -1.00	79.35	78.05	78.80	6,511
24 Sep 18	79.25000 -1.05	80.60	78.85	79.90	5,568
21 Sep 18	80.30000 +0.75	81.10	79.15	79.15	22,496
20 Sep 18	79.55000 +0.80	79.60	77.95	79.20	19,273
19 Sep 18	78.75000 -0.30	79.35	77.65	78.95	10,149
18 Sep 18	79.05000 +0.90	79.05	78.10	78.50	7,883
17 Sep 18	78.15000 -0.80	79.55	77.80	79.55	4,115
14 Sep 18	78.95000 -0.45	79.00	77.50	78.85	7,961
13 Sep 18	79.40000 +1.00	79.90	76.35	77.80	19,183
12 Sep 18	78.40000 +0.15	78.50	77.65	78.15	9,746
11 Sep 18	78.25000 -1.15	80.00	77.40	80.00	8,831
10 Sep 18	79.40000 +1.30	79.40	77.20	78.05	12,526
07 Sep 18	78.10000 -1.90	80.45	77.80	80.45	18,086
06 Sep 18	80.00000 -2.00	81.85	79.65	81.25	11,440
05 Sep 18	82.00000 +0.20	82.10	81.25	81.95	12,702
04 Sep 18	81.80000 -1.20	83.75	81.35	83.75	14,278
03 Sep 18	83.00000 +0.35	83.00	81.95	82.80	5,354
31 Aug 18	82.65000 +0.30	82.95	81.40	82.95	5,093
30 Aug 18	82.35000 +0.90	83.50	81.10	82.15	10,426
29 Aug 18	81.45000 +2.35	83.55	79.60	79.60	20,634
28 Aug 18	79.10000 +1.85	79.15	77.50	77.50	9,268
27 Aug 18	77.25000 +0.60	78.00	76.40	76.50	5,861
24 Aug 18	76.65000 +0.25	77.10	75.55	77.10	13,364
23 Aug 18	76.40000 -0.90	77.80	76.00	77.55	10,007
22 Aug 18	77.30000 -1.50	79.25	76.95	78.10	14,969
21 Aug 18	78.80000 +1.00	79.00	77.10	77.80	19,916
20 Aug 18	77.80000 -0.10	79.85	77.40	77.95	12,412
17 Aug 18	77.90000 -0.35	78.95	75.90	78.95	7,894
16 Aug 18	78.25000 +1.25	79.00	75.30	77.00	21,701
15 Aug 18	77.00000 -6.45	83.25	75.20	83.25	102,403
14 Aug 18	83.45000 +0.50	83.90	82.90	82.90	6,191
13 Aug 18	82.95000 -0.10	83.45	82.25	82.50	9,332
10 Aug 18	83.05000 -1.40	84.00	82.45	84.00	8,108
09 Aug 18	84.45000 +0.45	84.45	83.80	83.80	6,767
08 Aug 18	84.00000 +0.00	84.50	83.45	83.45	6,828
07 Aug 18	84.00000 +0.45	85.00	83.35	83.35	9,208
06 Aug 18	83.55000 +0.55	84.05	83.15	83.65	5,303
03 Aug 18	83.00000 -2.00	85.20	82.95	85.15	4,163
02 Aug 18	85.00000 -0.65	85.65	83.75	85.50	5,910
01 Aug 18	85.65000 -0.85	87.45	84.90	87.25	13,651
31 Jul 18	86.50000 +3.35	87.20	83.05	83.05	12,654
30 Jul 18	83.15000 +0.00	84.95	83.00	83.70	4,623
27 Jul 18	83.15000 -0.10	84.10	83.15	83.60	3,307
26 Jul 18	83.25000 +1.30	84.00	82.60	82.60	6,496
25 Jul 18	81.95000 +0.20	82.70	80.95	81.45	5,701
24 Jul 18	81.75000 -0.10	83.65	81.55	81.85	6,229
23 Jul 18	81.85000 -1.20	83.80	81.35	83.70	7,057
20 Jul 18	83.05000 -0.95	84.25	82.80	84.05	7,647
19 Jul 18	84.00000 +0.40	84.00	82.10	83.05	6,942
18 Jul 18	83.60000 +2.25	84.20	81.55	82.30	8,275
17 Jul 18	81.35000 +0.85	81.85	80.30	80.90	5,880
16 Jul 18	80.50000 -0.60	81.35	80.20	81.35	7,790
13 Jul 18	81.10000 +0.90	81.50	80.80	80.90	6,211
12 Jul 18	80.20000 -1.05	82.15	80.20	81.40	13,871
11 Jul 18	81.25000 -0.55	83.80	80.75	81.55	19,267
10 Jul 18	81.80000 -2.35	86.00	81.40	85.50	25,794
09 Jul 18	84.15000 +1.55	85.45	82.50	83.10	10,953
06 Jul 18	82.60000 +0.25	83.05	80.60	83.05	9,174
05 Jul 18	82.35000 +1.00	83.85	81.65	81.65	4,790
04 Jul 18	81.35000 -0.65	81.85	80.65	81.85	5,311
03 Jul 18	82.00000 +0.70	82.95	81.40	82.95	6,029
02 Jul 18	81.30000 -0.05	83.00	80.10	80.95	9,454
29 Jun 18	81.35000 +1.10	82.50	80.20	81.75	14,577
28 Jun 18	80.25000 -5.20	85.30	79.65	85.00	23,330
27 Jun 18	85.45000 -2.25	88.65	85.45	87.80	18,819
26 Jun 18	87.70000 +3.40	88.55	84.70	84.95	25,523
25 Jun 18	84.30000 -3.60	87.55	84.30	87.55	7,686
22 Jun 18	87.90000 -0.60	89.05	86.65	88.55	57,552
21 Jun 18	88.50000 -4.35	92.95	87.70	92.95	22,906
20 Jun 18	92.85000 +0.45	93.60	91.95	92.80	9,550
19 Jun 18	92.40000 -4.45	96.25	91.20	96.25	12,214
18 Jun 18	96.85000 +5.85	97.40	91.30	91.80	34,416
15 Jun 18	91.00000 -3.40	95.60	91.00	94.25	24,619
14 Jun 18	94.40000 -2.75	97.15	93.70	96.30	10,307
13 Jun 18	97.15000 -0.70	98.30	97.15	97.95	6,755
12 Jun 18	97.85000 -1.95	99.60	97.15	99.20	17,575
11 Jun 18	99.80000 +0.80	99.80	99.00	99.00	17,652
08 Jun 18	99.00000 +0.35	99.45	97.95	98.00	9,581
07 Jun 18	98.65000 +0.00	99.20	98.15	98.60	7,462
06 Jun 18	98.65000 +0.65	99.00	98.00	98.00	6,845
05 Jun 18	98.00000 +0.85	99.30	96.70	97.10	13,050
04 Jun 18	97.15000 +0.15	97.50	96.65	97.25	5,676
01 Jun 18	97.00000 -0.75	98.40	96.15	98.00	18,477
31 May 18	97.75000 +2.80	97.75	95.15	95.15	12,702
30 May 18	94.95000 +0.85	95.70	94.15	94.75	7,611
29 May 18	94.10000 -4.35	97.60	93.65	97.60	9,831
28 May 18	98.45000 +2.45	99.70	95.60	95.60	4,825
25 May 18	96.00000 +0.20	96.55	94.65	95.85	6,956
24 May 18	95.80000 +1.45	95.95	94.30	94.30	3,532
23 May 18	94.35000 -3.45	97.60	93.80	97.45	6,558
22 May 18	97.80000 +0.85	100.00	96.50	96.50	7,555
18 May 18	96.95000 +0.00	97.85	96.45	97.10	7,496
17 May 18	96.95000 +0.05	97.80	96.25	96.75	4,598
16 May 18	96.90000 +1.45	97.95	95.65	95.75	5,110
15 May 18	95.45000 -0.55	96.80	95.45	95.75	3,546
14 May 18	96.00000 +0.55	96.55	95.05	95.35	4,596
11 May 18	95.45000 +0.05	96.30	95.45	95.55	2,537
10 May 18	95.40000 +1.50	96.35	94.55	94.65	4,248
09 May 18	93.90000 -2.95	96.90	93.30	96.50	10,652
08 May 18	96.85000 -1.85	98.55	95.95	98.55	5,197
07 May 18	98.70000 +3.05	99.25	95.55	95.55	5,408
04 May 18	95.65000 +1.35	97.10	94.25	94.25	7,695
03 May 18	94.30000 -2.95	97.75	94.15	97.75	4,231
02 May 18	97.25000 +4.50	97.40	93.40	93.40	11,596
30 Apr 18	92.75000 +0.10	94.55	92.30	92.70	8,549
27 Apr 18	92.65000 -0.50	93.50	92.30	93.15	6,304
26 Apr 18	93.15000 -0.40	94.15	92.90	93.45	3,766
25 Apr 18	93.55000 +0.40	94.05	92.00	92.70	10,357
24 Apr 18	93.15000 -1.70	95.50	92.85	95.50	5,989
23 Apr 18	94.85000 +3.65	95.65	91.60	91.70	14,609
20 Apr 18	91.20000 -0.75	92.60	90.15	92.50	11,893
19 Apr 18	91.95000 -0.75	93.30	91.80	92.60	2,860
18 Apr 18	92.70000 +0.85	93.55	91.70	92.30	7,382
17 Apr 18	91.85000 -0.40	92.65	91.40	92.30	5,609
16 Apr 18	92.25000 +1.95	92.85	90.55	91.20	18,245
13 Apr 18	90.30000 -2.35	93.45	89.40	93.45	13,596
12 Apr 18	92.65000 +2.75	94.65	90.10	90.50	22,904
11 Apr 18	89.90000 +2.55	91.00	88.25	89.75	27,183
10 Apr 18	87.35000 -0.65	88.90	86.90	88.60	10,686
09 Apr 18	88.00000 +0.00	89.50	87.65	88.15	6,606
06 Apr 18	88.00000 +0.00	89.60	87.50	87.50	8,490
05 Apr 18	88.00000 -0.20	89.90	88.00	89.35	6,980
04 Apr 18	88.20000 -1.50	90.40	87.75	90.35	12,582
03 Apr 18	89.70000 -2.95	93.30	89.30	92.20	12,773
29 Mar 18	92.65000 +0.45	94.15	92.60	92.95	8,823
28 Mar 18	92.20000 -1.25	93.05	91.45	92.55	8,239
27 Mar 18	93.45000 +0.45	94.20	92.35	94.00	7,952
26 Mar 18	93.00000 -1.00	94.50	92.30	94.00	10,562
23 Mar 18	94.00000 -1.15	94.75	91.95	94.35	8,808
22 Mar 18	95.15000 -1.60	97.10	94.60	96.20	7,290
21 Mar 18	96.75000 -1.80	98.70	95.95	98.65	8,763
20 Mar 18	98.55000 +1.25	100.40	96.80	96.80	18,185
19 Mar 18	97.30000 +2.25	98.05	94.25	95.65	13,303
16 Mar 18	95.05000 +0.00	96.30	94.65	95.05	12,023
15 Mar 18	95.05000 +1.50	95.90	93.55	93.55	12,382
14 Mar 18	93.55000 -1.10	95.20	92.00	95.20	14,181
13 Mar 18	94.65000 -0.55	97.70	94.30	95.05	12,080
12 Mar 18	95.20000 -2.40	98.00	95.20	97.80	5,579
09 Mar 18	97.60000 -0.40	98.50	97.10	97.80	5,548
08 Mar 18	98.00000 +0.80	98.85	96.95	97.15	6,606
07 Mar 18	97.20000 +0.90	97.65	95.30	95.85	6,005
06 Mar 18	96.30000 +1.20	97.70	95.45	96.10	6,934
05 Mar 18	95.10000 +1.75	95.40	91.50	91.65	11,037
02 Mar 18	93.35000 -2.95	95.55	93.00	94.50	9,303
01 Mar 18	96.30000 +0.10	97.35	94.90	96.40	9,885
28 Feb 18	96.20000 -1.00	98.35	95.45	98.05	13,125
27 Feb 18	97.20000 -2.45	100.10	96.05	100.10	5,861
26 Feb 18	99.65000 +2.25	101.00	97.65	97.90	15,817
23 Feb 18	97.40000 -0.80	99.80	95.00	99.15	14,275
22 Feb 18	98.20000 -3.30	100.50	97.90	99.60	15,088
21 Feb 18	101.50000 +0.30	102.00	100.50	102.00	16,749
20 Feb 18	101.20000 +0.20	102.00	100.10	102.00	15,576
19 Feb 18	101.00000 -3.50	104.50	99.95	104.50	17,531
16 Feb 18	104.50000 +3.50	104.50	101.30	102.60	9,195
15 Feb 18	101.00000 +2.00	103.70	99.55	100.20	11,085
14 Feb 18	99.00000 +0.00	100.70	97.85	99.60	19,132
13 Feb 18	99.00000 -1.50	101.50	97.85	101.50	11,996
12 Feb 18	100.50000 +3.65	101.20	97.05	97.75	15,469
09 Feb 18	96.85000 -0.60	98.80	96.10	97.10	22,700
08 Feb 18	97.45000 +0.60	99.90	96.75	96.85	35,248
07 Feb 18	96.85000 +2.75	97.30	93.85	95.15	18,526
06 Feb 18	94.10000 -1.80	95.85	89.00	89.25	31,738
05 Feb 18	95.90000 -2.50	98.00	95.55	96.00	20,581
02 Feb 18	98.40000 -3.70	101.90	97.15	101.90	28,047
01 Feb 18	102.10000 -1.20	104.50	101.10	104.40	11,092
31 Jan 18	103.30000 -0.40	107.70	102.20	102.80	18,146
30 Jan 18	103.70000 -2.20	106.70	101.30	105.60	34,698
29 Jan 18	105.90000 -2.00	107.90	105.20	107.00	14,542
26 Jan 18	107.90000 +0.60	108.50	105.10	108.00	12,362
25 Jan 18	107.30000 -1.70	109.10	105.60	108.70	10,663
24 Jan 18	109.00000 +0.00	109.70	107.90	109.10	15,026
23 Jan 18	109.00000 +0.30	109.00	108.00	108.90	10,538
22 Jan 18	108.70000 -0.30	109.40	107.90	108.70	9,551
19 Jan 18	109.00000 -0.30	110.50	108.10	109.00	31,874
18 Jan 18	109.30000 +2.90	109.30	106.40	106.50	28,681
17 Jan 18	106.40000 +0.70	106.90	105.00	105.40	11,548
16 Jan 18	105.70000 -0.90	106.90	105.20	106.60	16,877
15 Jan 18	106.60000 +0.20	107.40	105.90	106.90	12,979
12 Jan 18	106.40000 +2.10	106.90	103.40	104.00	24,786
11 Jan 18	104.30000 -3.60	108.50	103.20	107.80	25,121
10 Jan 18	107.90000 -0.70	109.60	106.90	108.70	17,611
09 Jan 18	108.60000 -0.10	108.70	107.20	108.50	21,150
08 Jan 18	108.70000 +3.00	109.00	104.60	105.00	40,592
05 Jan 18	105.70000 +0.00	105.90	103.10	105.70	19,304
04 Jan 18	105.70000 +2.00	105.90	103.20	104.00	18,337
03 Jan 18	103.70000 +1.20	104.80	102.40	102.50	18,640
02 Jan 18	102.50000 +0.85	104.00	101.40	102.80	22,490
29 Dec 17	101.65000 +0.20	101.95	100.05	101.95	3,681
28 Dec 17	101.45000 -1.25	102.70	101.00	102.45	8,825
27 Dec 17	102.70000 +3.38	102.95	99.28	99.49	21,978
22 Dec 17	99.32000 -0.93	100.25	97.86	99.35	42,391
21 Dec 17	100.25000 +1.25	100.25	97.55	98.95	28,642
20 Dec 17	99.00000 +0.00	100.50	97.90	99.00	34,640
19 Dec 17	99.00000 +1.10	99.00	96.20	97.65	27,817
18 Dec 17	97.90000 -0.47	98.95	96.99	98.35	20,238
15 Dec 17	98.37000 +1.53	99.30	96.80	97.39	28,315
14 Dec 17	96.84000 -0.78	98.49	94.20	95.49	31,320
13 Dec 17	97.62000 +0.14	97.70	96.17	96.90	27,162
12 Dec 17	97.48000 +1.98	97.48	94.69	95.89	17,391
11 Dec 17	95.50000 +0.38	95.69	94.29	94.37	17,747
08 Dec 17	95.12000 +1.15	95.89	93.61	95.16	30,150
07 Dec 17	93.97000 +1.37	93.97	91.05	93.33	22,951
06 Dec 17	92.60000 -0.63	93.02	91.01	92.03	11,600
05 Dec 17	93.23000 -0.24	94.11	92.31	92.72	12,952
04 Dec 17	93.47000 +0.29	93.70	92.50	93.40	19,411
01 Dec 17	93.18000 -0.67	93.96	92.52	93.15	16,764
30 Nov 17	93.85000 +1.15	93.99	90.45	92.40	29,368
29 Nov 17	92.70000 +0.70	94.29	91.80	92.00	27,106
28 Nov 17	92.00000 +2.78	92.00	89.01	89.20	32,890
27 Nov 17	89.22000 +0.78	90.00	88.21	88.50	19,320
24 Nov 17	88.44000 +1.66	89.10	86.45	87.00	18,217
23 Nov 17	86.78000 -0.22	88.36	85.70	86.14	8,126
22 Nov 17	87.00000 -0.35	88.38	86.82	87.27	11,144
21 Nov 17	87.35000 +0.49	88.00	86.40	87.30	18,599
20 Nov 17	86.86000 -0.24	87.22	85.78	87.00	16,654
17 Nov 17	87.10000 -1.15	87.40	84.50	86.50	28,465
16 Nov 17	88.25000 +0.06	90.10	86.80	88.00	78,556
15 Nov 17	88.19000 +3.74	88.39	83.56	83.56	57,221
14 Nov 17	84.45000 +3.33	84.45	81.15	81.15	19,582
13 Nov 17	81.12000 -0.78	81.90	80.00	81.90	17,026
10 Nov 17	81.90000 +1.57	81.90	80.00	80.15	11,266
09 Nov 17	80.33000 +0.83	80.39	79.15	80.28	11,772
08 Nov 17	79.50000 -0.44	80.27	79.40	80.00	8,200
07 Nov 17	79.94000 -0.36	80.59	79.40	80.59	12,630
06 Nov 17	80.30000 +0.44	80.30	79.40	79.54	11,633
03 Nov 17	79.86000 -0.34	80.58	79.50	80.17	13,593
02 Nov 17	80.20000 -0.65	80.90	79.47	80.90	17,785
01 Nov 17	80.85000 +0.35	81.17	79.90	80.75	19,312
30 Oct 17	80.50000 +0.12	80.95	79.82	80.19	16,114
27 Oct 17	80.38000 -0.32	81.59	79.45	80.78	20,230
26 Oct 17	80.70000 -0.67	81.38	80.03	81.18	25,156
25 Oct 17	81.37000 -1.46	83.15	81.17	83.14	8,146
24 Oct 17	82.83000 +0.33	83.39	81.79	82.09	7,591
23 Oct 17	82.50000 -0.54	83.99	82.10	83.47	8,118
20 Oct 17	83.04000 +0.77	83.70	81.66	82.25	8,979
19 Oct 17	82.27000 -1.56	83.61	81.98	83.38	8,568
18 Oct 17	83.83000 +1.85	83.98	81.91	82.20	8,751
17 Oct 17	81.98000 +0.97	82.29	80.56	80.56	14,850
16 Oct 17	81.01000 -0.69	82.31	80.50	82.31	20,070
13 Oct 17	81.70000 -1.80	84.06	81.40	83.01	23,892
12 Oct 17	83.50000 -1.13	84.70	82.42	84.48	21,130
11 Oct 17	84.63000 +0.01	85.40	82.60	84.02	9,943
10 Oct 17	84.62000 -0.39	85.29	81.72	85.10	15,993
09 Oct 17	85.01000 -1.64	86.80	83.64	86.80	14,011
06 Oct 17	86.65000 +0.70	86.65	85.35	85.84	36,946
05 Oct 17	85.95000 +0.57	86.48	83.66	85.30	28,659
04 Oct 17	85.38000 +1.23	85.75	84.15	85.00	33,229
02 Oct 17	84.15000 -1.03	84.91	82.14	84.80	30,160
29 Sep 17	85.18000 +3.57	85.18	81.70	81.98	40,109
28 Sep 17	81.61000 +1.61	82.40	79.50	80.99	27,733
27 Sep 17	80.00000 -0.14	80.61	79.32	80.32	16,369
26 Sep 17	80.14000 -0.95	80.74	79.39	80.58	21,687
25 Sep 17	81.09000 +2.16	81.80	78.46	79.35	35,011
22 Sep 17	78.93000 -0.52	79.50	78.63	79.50	17,440
21 Sep 17	79.45000 +1.30	79.74	77.80	77.80	18,560
20 Sep 17	78.15000 +0.88	78.45	77.25	77.51	9,982
19 Sep 17	77.27000 -0.73	78.50	77.27	78.50	13,589
18 Sep 17	78.00000 +1.45	78.36	76.63	76.71	22,513
15 Sep 17	76.55000 -0.70	78.97	76.24	78.00	31,896
14 Sep 17	77.25000 -0.13	78.00	76.38	77.54	15,134
13 Sep 17	77.38000 -1.34	78.80	76.50	78.27	17,089
12 Sep 17	78.72000 +1.22	80.21	77.40	78.50	34,989
11 Sep 17	77.50000 +2.87	78.30	74.21	74.21	35,575
08 Sep 17	74.63000 -0.23	74.99	73.73	74.93	14,189
07 Sep 17	74.86000 +0.64	74.96	73.79	74.18	20,361
06 Sep 17	74.22000 +0.45	74.22	73.01	73.13	19,232
05 Sep 17	73.77000 -0.91	75.03	73.35	75.00	25,391
04 Sep 17	74.68000 -0.82	75.50	74.00	75.50	18,381
01 Sep 17	75.50000 +0.29	76.79	75.50	76.00	22,009
31 Aug 17	75.21000 +1.51	76.48	74.00	74.20	42,542
30 Aug 17	73.70000 +4.33	76.20	70.20	70.20	153,111
29 Aug 17	69.37000 -0.63	70.03	67.28	70.03	58,765
28 Aug 17	70.00000 -0.43	70.60	69.76	70.41	34,693
25 Aug 17	70.43000 +0.67	72.50	69.87	70.74	70,293
24 Aug 17	69.76000 -0.24	70.15	68.19	70.15	36,808
23 Aug 17	70.00000 +1.00	71.53	68.50	68.80	78,088
22 Aug 17	69.00000 -4.60	73.76	68.00	73.03	149,465
21 Aug 17	73.60000 -3.65	78.11	73.30	78.00	96,285
18 Aug 17	77.25000 -6.52	83.30	76.75	83.30	111,786
17 Aug 17	83.77000 -2.01	86.50	83.55	86.04	32,359
16 Aug 17	85.78000 +1.78	86.47	84.00	84.00	16,192
15 Aug 17	84.00000 +0.82	84.59	83.00	83.00	14,653
14 Aug 17	83.18000 +1.13	83.24	81.66	82.36	16,095
11 Aug 17	82.05000 -0.32	82.69	81.51	81.99	18,445
10 Aug 17	82.37000 +0.07	82.63	81.84	82.15	26,494
09 Aug 17	82.30000 -0.85	83.20	81.45	83.20	20,282
08 Aug 17	83.15000 +1.34	83.32	81.95	81.97	19,978
07 Aug 17	81.81000 -1.16	83.45	81.26	83.45	20,589
04 Aug 17	82.97000 +1.74	83.19	80.82	81.22	21,927
03 Aug 17	81.23000 -0.57	82.17	80.66	81.92	24,182
02 Aug 17	81.80000 +0.17	82.49	81.29	81.75	42,815
01 Aug 17	81.63000 +1.08	81.73	80.50	80.58	83,627
31 Jul 17	80.55000 -0.06	81.75	80.35	80.79	41,071
28 Jul 17	80.61000 -2.38	82.97	80.20	82.97	59,004
27 Jul 17	82.99000 -0.86	83.77	82.20	83.23	41,727
26 Jul 17	83.85000 +0.56	84.64	83.16	83.16	31,122
25 Jul 17	83.29000 -3.73	87.43	82.83	86.79	59,833
24 Jul 17	87.02000 -0.43	87.50	85.86	87.26	28,680
21 Jul 17	87.45000 -3.00	90.83	87.43	90.83	67,133
20 Jul 17	90.45000 -0.33	92.55	90.21	90.93	38,246
19 Jul 17	90.78000 +0.87	90.89	89.36	90.21	11,531
18 Jul 17	89.91000 -0.25	90.61	88.75	90.51	13,912
17 Jul 17	90.16000 +0.07	90.89	89.40	90.13	21,757
14 Jul 17	90.09000 +0.19	90.35	88.98	89.41	18,491
13 Jul 17	89.90000 +0.99	90.84	88.68	89.00	45,756
12 Jul 17	88.91000 +1.51	89.00	87.09	87.42	26,820
11 Jul 17	87.40000 -0.28	88.00	86.58	87.94	18,467
10 Jul 17	87.68000 +0.35	88.50	86.98	87.05	17,841
07 Jul 17	87.33000 -1.26	88.33	86.47	88.20	21,945
06 Jul 17	88.59000 -0.06	89.09	87.80	88.39	28,993
05 Jul 17	88.65000 +1.65	89.53	87.00	87.00	26,843
04 Jul 17	87.00000 -0.10	87.61	86.34	86.49	26,961
03 Jul 17	87.10000 -0.66	89.20	87.08	88.52	17,000
30 Jun 17	87.76000 +1.07	87.85	86.12	86.59	19,749
29 Jun 17	86.69000 -2.06	89.18	86.47	88.90	23,517
28 Jun 17	88.75000 +1.00	89.04	87.10	87.38	27,255
27 Jun 17	87.75000 -1.50	89.32	87.75	89.32	19,704
26 Jun 17	89.25000 +0.01	89.99	89.00	89.35	18,753
23 Jun 17	89.24000 -1.36	90.93	88.99	90.61	27,734
22 Jun 17	90.60000 +0.80	90.94	89.50	89.60	33,845
21 Jun 17	89.80000 +0.54	90.52	88.25	89.20	54,400
20 Jun 17	89.26000 +0.48	90.92	89.05	89.23	50,460
19 Jun 17	88.78000 +1.65	89.00	87.30	87.54	32,644
16 Jun 17	87.13000 +0.99	87.57	86.00	86.50	43,638
15 Jun 17	86.14000 -1.86	87.98	85.65	87.98	42,529
14 Jun 17	88.00000 +0.25	89.28	87.41	87.65	42,703
13 Jun 17	87.75000 +5.34	88.59	84.88	85.00	156,559
12 Jun 17	82.41000 +1.06	82.45	80.49	81.31	24,773
09 Jun 17	81.35000 -0.90	82.48	80.44	82.40	29,091
08 Jun 17	82.25000 -0.15	82.52	81.50	82.26	28,547
07 Jun 17	82.40000 -2.47	84.98	81.99	84.75	38,803
06 Jun 17	84.87000 +1.86	85.10	82.85	82.85	56,531
02 Jun 17	83.01000 +2.17	83.43	80.90	81.05	48,714
01 Jun 17	80.84000 +1.24	80.90	79.80	80.00	22,954
31 May 17	79.60000 -1.33	81.10	78.94	80.81	45,344
30 May 17	80.93000 -0.98	81.84	80.50	81.84	24,680
29 May 17	81.91000 +0.29	82.93	80.99	81.26	19,716
26 May 17	81.62000 -0.28	82.00	80.24	81.92	47,195
25 May 17	81.90000 -0.17	82.50	81.74	82.11	23,243
24 May 17	82.07000 -2.55	83.61	81.81	83.57	53,137
23 May 17	84.62000 +0.57	85.59	83.78	83.78	23,666
22 May 17	84.05000 -0.07	84.70	83.50	84.65	20,617
19 May 17	84.12000 +1.12	85.14	82.70	83.00	46,758
18 May 17	83.00000 +1.15	83.00	81.80	82.25	44,676
17 May 17	81.85000 +0.69	82.63	80.89	81.30	50,317
16 May 17	81.16000 -0.19	81.88	80.93	81.42	67,043
15 May 17	81.35000 -0.36	83.02	81.10	82.55	79,103
12 May 17	81.71000 -2.69	84.52	80.81	84.50	150,390
11 May 17	84.40000 -0.60	88.30	84.05	85.90	196,272
10 May 17	85.00000 -13.41	98.59	84.75	98.40	184,058
09 May 17	98.41000 +0.71	98.89	97.70	98.00	20,588
08 May 17	97.70000 +0.20	98.21	97.44	98.00	16,216
05 May 17	97.50000 +0.75	97.70	96.67	96.67	25,223
04 May 17	96.75000 +0.39	96.84	96.06	96.50	18,947
03 May 17	96.36000 -0.09	96.80	95.94	96.45	20,170
02 May 17	96.45000 +0.58	96.93	95.87	95.95	22,827
28 Apr 17	95.87000 +1.58	96.49	94.25	94.25	36,765
27 Apr 17	94.29000 +0.29	94.73	93.59	93.86	25,153
26 Apr 17	94.00000 +0.23	96.19	93.19	93.70	45,295
25 Apr 17	93.77000 +1.56	94.17	91.62	92.06	33,979
24 Apr 17	92.21000 +2.51	92.32	90.78	91.00	27,199
21 Apr 17	89.70000 -0.51	90.80	89.55	90.42	19,923
20 Apr 17	90.21000 +1.03	90.78	88.93	88.93	16,446
19 Apr 17	89.18000 +1.19	89.50	87.75	87.75	13,146
18 Apr 17	87.99000 -0.51	88.50	87.84	88.50	10,437
13 Apr 17	88.50000 -0.87	89.50	87.91	89.50	12,218
12 Apr 17	89.37000 +1.55	89.52	87.65	87.65	11,164
11 Apr 17	87.82000 -1.18	89.00	87.13	88.71	15,727
10 Apr 17	89.00000 +0.41	89.00	87.71	89.00	12,645
07 Apr 17	88.59000 -0.32	89.06	88.22	88.83	9,492
06 Apr 17	88.91000 +1.38	89.61	86.79	87.20	22,346
05 Apr 17	87.53000 -2.31	90.00	86.83	90.00	20,248
04 Apr 17	89.84000 +0.34	90.00	88.45	89.99	15,904
03 Apr 17	89.50000 -1.63	92.00	89.24	91.50	18,276
31 Mar 17	91.13000 +0.17	91.60	90.41	91.60	25,630
30 Mar 17	90.96000 +4.21	91.30	86.79	86.97	35,966
29 Mar 17	86.75000 +0.75	87.19	86.00	86.00	17,623
28 Mar 17	86.00000 +1.38	86.06	85.11	85.23	25,313
27 Mar 17	84.62000 -0.37	84.94	84.20	84.89	13,974
24 Mar 17	84.99000 -0.23	85.31	84.55	85.24	22,142
23 Mar 17	85.22000 +0.98	85.28	84.25	84.47	13,951
22 Mar 17	84.24000 -0.35	84.70	83.80	84.69	34,966
21 Mar 17	84.59000 -1.09	86.35	83.80	86.15	60,205
20 Mar 17	85.68000 -6.82	91.96	85.22	91.69	119,419
17 Mar 17	92.50000 +0.83	92.51	91.70	91.80	7,945
16 Mar 17	91.67000 +0.22	92.18	91.35	92.00	13,838
15 Mar 17	91.45000 +1.00	91.81	90.25	90.53	15,707
14 Mar 17	90.45000 -0.84	91.29	90.22	91.27	13,438
13 Mar 17	91.29000 -0.66	92.07	91.05	91.73	17,115
10 Mar 17	91.95000 -0.48	92.72	91.37	92.40	13,682
09 Mar 17	92.43000 -0.58	92.90	91.90	92.20	16,453
08 Mar 17	93.01000 +0.51	93.02	92.34	92.34	9,843
07 Mar 17	92.50000 +0.58	93.00	91.05	92.12	15,675
06 Mar 17	91.92000 +0.12	92.18	91.45	91.55	8,460
03 Mar 17	91.80000 -1.40	93.38	91.70	92.93	24,638
02 Mar 17	93.20000 -1.72	94.75	93.20	94.50	20,855
01 Mar 17	94.92000 +1.26	95.61	93.10	93.46	42,964
28 Feb 17	93.66000 +2.56	94.00	90.95	90.95	37,965
27 Feb 17	91.10000 -0.15	92.30	90.80	92.00	15,296
24 Feb 17	91.25000 -4.05	92.10	90.28	91.69	36,620
23 Feb 17	95.30000 +0.27	95.43	94.90	95.20	37,309
22 Feb 17	95.03000 -0.12	95.70	94.85	95.28	32,253
21 Feb 17	95.15000 -0.29	95.74	94.51	95.74	47,740
20 Feb 17	95.44000 +2.51	97.50	93.01	93.50	61,046
17 Feb 17	92.93000 -0.21	93.22	92.63	92.98	22,608
16 Feb 17	93.14000 +0.38	93.27	92.38	93.09	21,753
15 Feb 17	92.76000 -0.24	93.49	92.76	93.20	19,119
14 Feb 17	93.00000 +1.20	93.20	91.54	91.95	54,779
13 Feb 17	91.80000 +1.30	92.39	90.99	91.00	27,042
10 Feb 17	90.50000 +0.05	91.24	90.50	91.00	16,718
09 Feb 17	90.45000 -1.06	91.98	89.86	91.98	38,637
08 Feb 17	91.51000 +0.48	92.32	91.09	91.41	20,030
07 Feb 17	91.03000 +0.92	91.10	90.25	90.25	21,634
06 Feb 17	90.11000 -2.63	92.23	90.11	92.23	43,874
03 Feb 17	92.74000 -0.21	93.10	92.60	93.00	13,055
02 Feb 17	92.95000 -0.17	93.65	92.45	93.10	11,018
01 Feb 17	93.12000 +0.91	93.37	92.32	92.85	14,353
31 Jan 17	92.21000 -0.42	93.66	91.78	92.71	19,306
30 Jan 17	92.63000 -1.32	94.00	92.60	93.95	19,803
27 Jan 17	93.95000 +0.25	94.71	93.51	93.80	14,615
26 Jan 17	93.70000 +0.11	94.19	93.55	94.19	34,108
25 Jan 17	93.59000 +0.22	94.14	93.00	94.00	38,493
24 Jan 17	93.37000 +0.42	93.70	92.50	93.00	45,673
23 Jan 17	92.95000 -2.55	95.50	92.73	95.50	46,219
20 Jan 17	95.50000 -0.35	96.24	95.30	95.80	23,859
19 Jan 17	95.85000 -0.75	96.60	95.80	96.60	19,369
18 Jan 17	96.60000 -0.63	97.05	96.10	96.84	14,493
17 Jan 17	97.23000 +0.98	97.29	95.50	96.17	15,700
16 Jan 17	96.25000 -0.63	96.70	95.83	96.02	13,945
13 Jan 17	96.88000 +0.07	97.59	96.25	97.00	11,777
12 Jan 17	96.81000 -0.54	97.50	96.00	97.50	14,984
11 Jan 17	97.35000 +0.13	97.98	96.52	97.04	10,550
10 Jan 17	97.22000 +0.78	97.59	95.82	96.16	25,804
09 Jan 17	96.44000 -1.40	98.32	96.44	98.07	27,941
06 Jan 17	97.84000 -0.12	97.99	97.35	97.95	10,250
05 Jan 17	97.96000 -0.04	98.03	97.56	97.80	21,449
04 Jan 17	98.00000 +0.15	98.04	97.11	98.00	27,836
03 Jan 17	97.85000 +0.85	98.30	97.09	97.25	47,354
02 Jan 17	97.00000 +0.32	98.50	96.30	96.30	33,995
30 Dec 16	96.68000 -0.24	97.07	96.20	96.20	10,593
29 Dec 16	96.92000 -0.08	97.00	96.25	96.75	11,762
28 Dec 16	97.00000 +0.05	97.28	96.50	97.00	19,912
27 Dec 16	96.95000 +0.04	97.05	95.85	97.00	10,903
23 Dec 16	96.91000 -0.09	97.42	96.52	97.05	13,651
22 Dec 16	97.00000 +1.17	97.03	95.74	96.00	25,048
21 Dec 16	95.83000 -1.02	97.52	95.52	97.18	34,262
20 Dec 16	96.85000 -3.02	99.23	96.50	98.90	46,766
19 Dec 16	99.87000 +0.64	100.00	99.00	99.35	25,000
16 Dec 16	99.23000 -0.97	100.50	96.72	100.25	45,795
15 Dec 16	100.20000 -6.55	104.50	98.30	104.50	78,982
14 Dec 16	106.75000 +0.95	106.75	104.95	105.30	17,844
13 Dec 16	105.80000 +0.75	105.80	103.95	104.90	21,588
12 Dec 16	105.05000 -0.95	107.00	104.15	106.50	21,620
09 Dec 16	106.00000 +1.00	106.60	104.50	104.50	29,318
08 Dec 16	105.00000 +1.75	105.00	103.05	103.45	14,012
07 Dec 16	103.25000 +3.00	103.50	100.50	101.00	20,595
06 Dec 16	100.25000 +0.85	101.25	99.58	99.58	14,288
05 Dec 16	99.40000 +0.40	99.98	98.62	98.62	7,480
02 Dec 16	99.00000 +0.15	99.18	98.20	98.36	16,929
01 Dec 16	98.85000 -0.20	99.39	98.05	98.87	14,231
30 Nov 16	99.05000 +1.99	99.38	96.85	96.85	21,957
29 Nov 16	97.06000 +0.61	97.46	95.90	96.02	15,150
28 Nov 16	96.45000 +0.21	97.37	95.44	97.00	16,238
25 Nov 16	96.24000 -0.04	96.97	95.78	96.54	9,901
24 Nov 16	96.28000 -0.19	96.57	95.29	96.00	8,464
23 Nov 16	96.47000 +0.50	97.00	95.76	96.00	11,137
22 Nov 16	95.97000 -0.25	96.53	95.63	96.53	4,020
21 Nov 16	96.22000 +1.47	96.22	93.89	94.56	11,900
18 Nov 16	94.75000 -0.64	95.49	94.66	95.10	6,884
17 Nov 16	95.39000 +0.49	96.26	94.72	94.91	9,652
16 Nov 16	94.90000 -0.07	95.78	94.20	95.01	7,098
15 Nov 16	94.97000 +0.38	95.26	93.89	94.60	8,810
14 Nov 16	94.59000 -1.28	96.96	94.23	96.96	15,343
11 Nov 16	95.87000 +0.07	96.31	94.27	95.95	13,257
10 Nov 16	95.80000 +0.19	97.14	95.64	95.84	11,057
09 Nov 16	95.61000 +0.11	96.50	92.01	92.02	21,236
08 Nov 16	95.50000 +0.10	95.87	94.80	95.84	12,953
07 Nov 16	95.40000 +2.16	95.40	93.44	93.88	18,830
04 Nov 16	93.24000 -2.26	95.00	91.20	95.00	37,850
03 Nov 16	95.50000 -0.15	95.97	95.00	95.50	7,823
02 Nov 16	95.65000 -1.98	97.72	95.65	97.16	14,144
01 Nov 16	97.63000 +0.58	98.06	97.05	97.05	10,421
31 Oct 16	97.05000 -0.63	97.42	96.60	97.30	11,092
28 Oct 16	97.68000 -0.92	98.04	97.01	97.70	10,753
27 Oct 16	98.60000 -0.90	100.20	97.91	99.11	18,599
26 Oct 16	99.50000 +1.30	99.55	97.51	97.75	15,872
25 Oct 16	98.20000 -0.80	99.50	98.07	99.50	8,152
24 Oct 16	99.00000 +2.31	100.50	96.40	97.29	26,769
21 Oct 16	96.69000 -0.16	97.20	96.39	96.80	11,226
20 Oct 16	96.85000 +0.09	97.18	96.46	97.10	12,054
19 Oct 16	96.76000 -1.24	98.10	96.72	98.10	7,761
18 Oct 16	98.00000 +1.56	98.36	96.61	97.00	10,973
17 Oct 16	96.44000 -1.10	97.99	95.91	97.99	10,223
14 Oct 16	97.54000 +1.09	97.66	96.26	96.50	8,025
13 Oct 16	96.45000 -0.71	96.75	96.00	96.50	14,326
12 Oct 16	97.16000 -0.25	98.29	96.87	98.05	7,540
11 Oct 16	97.41000 -0.74	98.86	97.20	97.50	9,630
10 Oct 16	98.15000 +0.35	98.46	97.31	97.90	6,035
07 Oct 16	97.80000 -1.85	99.95	97.42	99.71	13,778
06 Oct 16	99.65000 -0.50	100.45	99.28	100.40	19,897
05 Oct 16	100.15000 +0.85	100.20	98.77	98.87	7,900
04 Oct 16	99.30000 +2.29	101.00	97.50	97.50	16,811
30 Sep 16	97.01000 +0.01	98.59	94.90	98.59	19,132
29 Sep 16	97.00000 -0.13	98.60	96.68	97.80	7,425
28 Sep 16	97.13000 +0.58	99.00	96.62	97.00	14,898
27 Sep 16	96.55000 -1.35	97.97	94.85	97.97	16,237
26 Sep 16	97.90000 -1.77	99.50	97.00	99.24	18,492
23 Sep 16	99.67000 -0.33	100.00	99.32	100.00	20,519
22 Sep 16	100.00000 +0.09	100.30	99.68	100.00	22,783
21 Sep 16	99.91000 -0.84	102.05	99.32	100.50	21,840
20 Sep 16	100.75000 +0.55	101.10	99.66	100.60	10,086
19 Sep 16	100.20000 +3.51	100.60	96.06	96.06	14,518
16 Sep 16	96.69000 +0.19	97.38	96.13	96.57	12,323
15 Sep 16	96.50000 -0.72	97.51	96.31	97.05	11,639
14 Sep 16	97.22000 -0.06	99.00	97.22	97.85	17,144
13 Sep 16	97.28000 -1.00	99.75	97.09	98.78	10,059
12 Sep 16	98.28000 -2.27	99.01	97.01	99.01	14,532
09 Sep 16	100.55000 -0.20	101.95	100.15	101.00	7,397
08 Sep 16	100.75000 -0.85	101.95	99.80	101.05	10,738
07 Sep 16	101.60000 +1.15	101.60	100.00	100.00	11,639
06 Sep 16	100.45000 +0.20	100.90	100.05	100.70	21,860
05 Sep 16	100.25000 -0.20	101.00	100.10	100.90	7,640
02 Sep 16	100.45000 +1.12	100.75	98.70	99.87	12,526
01 Sep 16	99.33000 +0.66	100.95	98.93	99.00	18,513
31 Aug 16	98.67000 -0.48	100.35	98.38	99.20	19,344
30 Aug 16	99.15000 -0.01	99.80	99.10	99.40	7,567
29 Aug 16	99.16000 +0.11	99.60	97.41	99.60	9,445
26 Aug 16	99.05000 +1.51	99.25	96.90	97.16	25,579
25 Aug 16	97.54000 -1.20	98.40	96.50	98.25	16,534
24 Aug 16	98.74000 -0.31	99.46	98.29	98.99	8,023
23 Aug 16	99.05000 +0.61	99.50	98.50	98.50	14,682
22 Aug 16	98.44000 +2.14	99.28	96.00	96.30	29,645
19 Aug 16	96.30000 -0.95	97.31	95.91	97.30	10,534
18 Aug 16	97.25000 +0.97	97.50	96.43	96.99	16,171
17 Aug 16	96.28000 +1.15	96.59	94.70	95.69	25,565
16 Aug 16	95.13000 -1.88	96.90	94.56	96.52	24,071
15 Aug 16	97.01000 -0.93	98.49	96.13	98.30	23,717
12 Aug 16	97.94000 -1.06	99.10	97.32	99.00	15,173
11 Aug 16	99.00000 -1.95	100.85	98.62	100.20	25,576
10 Aug 16	100.95000 +5.92	100.95	94.71	94.92	30,638
09 Aug 16	95.03000 -0.71	96.12	93.59	96.07	29,147
08 Aug 16	95.74000 +2.22	96.61	93.66	94.17	21,342
05 Aug 16	93.52000 +0.92	93.79	92.75	93.00	22,141
04 Aug 16	92.60000 +0.45	93.20	92.15	92.20	24,954
03 Aug 16	92.15000 -0.35	92.33	90.98	92.33	21,491
02 Aug 16	92.50000 -5.55	97.67	91.80	97.67	33,025
01 Aug 16	98.05000 +0.28	98.60	97.17	98.00	24,188
29 Jul 16	97.77000 +0.01	98.34	96.89	97.85	19,596
28 Jul 16	97.76000 +1.10	97.97	96.22	96.83	17,847
27 Jul 16	96.66000 +2.15	96.69	94.92	95.00	17,158
26 Jul 16	94.51000 +1.22	94.98	92.14	93.13	22,146
25 Jul 16	93.29000 +0.78	93.61	92.08	92.50	18,351
22 Jul 16	92.51000 -1.66	94.80	91.93	94.15	25,889
21 Jul 16	94.17000 +0.80	94.81	92.51	93.77	16,122
20 Jul 16	93.37000 +0.37	93.42	91.55	93.42	36,473
19 Jul 16	93.00000 -1.62	94.84	92.81	94.47	17,696
18 Jul 16	94.62000 +2.08	94.71	92.57	92.57	21,707
15 Jul 16	92.54000 -0.21	92.94	91.54	92.11	12,800
14 Jul 16	92.75000 +1.10	92.79	91.37	92.00	15,990
13 Jul 16	91.65000 +0.47	92.08	90.10	91.22	34,170
12 Jul 16	91.18000 +4.33	91.53	87.50	87.92	44,940
11 Jul 16	86.85000 +0.58	87.98	85.29	87.13	31,607
08 Jul 16	86.27000 +1.53	86.45	83.40	84.85	29,715
07 Jul 16	84.74000 +0.95	85.76	83.70	84.02	31,549
06 Jul 16	83.79000 -1.86	85.78	82.80	85.44	31,140
05 Jul 16	85.65000 -0.85	86.71	84.90	86.41	32,663
04 Jul 16	86.50000 -1.48	88.60	86.42	88.24	28,457
01 Jul 16	87.98000 -0.02	88.90	87.13	88.68	28,687
30 Jun 16	88.00000 +1.00	88.00	86.81	87.05	19,852
29 Jun 16	87.00000 +0.50	87.46	86.10	87.10	40,018
28 Jun 16	86.50000 +1.50	87.50	85.10	86.61	46,663
27 Jun 16	85.00000 -4.80	89.80	85.00	89.67	60,222
24 Jun 16	89.80000 -4.99	92.31	84.22	89.90	47,400
23 Jun 16	94.79000 +0.26	95.50	93.35	95.50	29,336
22 Jun 16	94.53000 -3.20	98.30	93.47	98.30	41,920
21 Jun 16	97.73000 +0.04	98.55	96.15	97.60	17,759
20 Jun 16	97.69000 +4.44	101.95	95.61	101.95	11,482
17 Jun 16	93.25000 +0.75	93.90	92.80	93.50	20,541
16 Jun 16	92.50000 -1.17	93.81	92.05	93.05	26,613
15 Jun 16	93.67000 +0.39	94.50	92.97	94.33	22,139
14 Jun 16	93.28000 -0.51	93.83	91.55	93.77	34,212
13 Jun 16	93.79000 -3.25	96.35	93.25	96.25	43,719
10 Jun 16	97.04000 -2.70	99.29	96.85	99.29	39,869
09 Jun 16	99.74000 -1.26	101.00	99.15	100.45	13,608
08 Jun 16	101.00000 -0.60	101.65	100.70	101.60	6,582
07 Jun 16	101.60000 +1.60	102.40	101.25	102.00	13,529
06 Jun 16	100.00000 +0.60	100.40	99.50	100.20	12,711
03 Jun 16	99.40000 +0.89	102.00	98.35	98.35	40,215
02 Jun 16	98.51000 -0.19	99.49	98.38	98.81	14,886
01 Jun 16	98.70000 +0.36	98.86	98.06	98.33	12,621
31 May 16	98.34000 -0.11	98.75	98.05	98.37	31,940
30 May 16	98.45000 +0.37	98.50	98.05	98.48	20,455
27 May 16	98.08000 +1.29	98.08	95.93	97.00	28,677
26 May 16	96.79000 +0.10	97.50	95.96	97.44	45,694
25 May 16	96.69000 -1.46	97.15	94.60	96.43	100,662
24 May 16	98.15000 +0.26	98.50	97.54	98.00	23,866
23 May 16	97.89000 -1.39	99.17	97.30	99.00	21,228
20 May 16	99.28000 +2.73	99.67	96.71	97.00	21,429
19 May 16	96.55000 -1.28	97.65	95.67	97.50	24,846
18 May 16	97.83000 +0.09	98.87	97.49	97.80	14,894
17 May 16	97.74000 -0.86	99.56	97.30	98.50	11,756
13 May 16	98.60000 +0.40	99.48	96.97	99.48	14,540
12 May 16	98.20000 -3.15	100.90	97.87	100.70	13,360
11 May 16	101.35000 +2.23	103.00	98.80	98.80	26,940
10 May 16	99.12000 +1.36	99.37	97.43	98.50	17,447
09 May 16	97.76000 -0.24	99.03	97.22	98.49	9,912
06 May 16	98.00000 -0.36	98.85	96.27	98.84	34,999
05 May 16	98.36000 +0.81	98.36	97.10	97.42	9,129
04 May 16	97.55000 +0.35	98.08	95.86	96.50	40,908
03 May 16	97.20000 -4.65	101.60	93.76	101.25	105,509
02 May 16	101.85000 +1.00	101.85	100.85	100.90	15,589
29 Apr 16	100.85000 -3.75	104.35	100.65	104.00	22,187
28 Apr 16	104.60000 +0.30	104.95	103.05	104.30	11,411
27 Apr 16	104.30000 +0.50	104.30	103.05	103.25	9,798
26 Apr 16	103.80000 +0.40	104.75	103.20	104.50	10,484
25 Apr 16	103.40000 +0.35	104.00	103.05	103.50	11,303
22 Apr 16	103.05000 -0.20	103.65	103.00	103.05	15,729
21 Apr 16	103.25000 -0.20	104.00	102.45	103.70	18,313
20 Apr 16	103.45000 +0.25	104.00	103.05	103.20	22,941
19 Apr 16	103.20000 +1.25	103.45	101.50	102.50	26,365
18 Apr 16	101.95000 +1.95	102.35	98.89	99.45	17,734
15 Apr 16	100.00000 -1.50	101.40	99.28	101.05	15,634
14 Apr 16	101.50000 +0.50	102.50	100.75	101.45	17,131
13 Apr 16	101.00000 +1.36	102.00	99.99	100.00	8,333
12 Apr 16	99.64000 -0.16	99.64	97.65	99.33	10,292
11 Apr 16	99.80000 +1.41	100.20	97.81	98.45	13,507
08 Apr 16	98.39000 +1.98	98.77	96.45	96.45	11,685
07 Apr 16	96.41000 -0.08	97.58	95.50	97.20	8,562
06 Apr 16	96.49000 +0.18	96.89	95.30	96.89	22,813
05 Apr 16	96.31000 -3.66	99.52	95.80	99.30	18,221
04 Apr 16	99.97000 -1.73	102.85	99.47	101.05	16,439
01 Apr 16	101.70000 +0.85	101.70	99.80	100.75	35,486
31 Mar 16	100.85000 -1.00	102.00	100.25	102.00	9,265
30 Mar 16	101.85000 +3.18	102.95	99.77	99.90	26,229
29 Mar 16	98.67000 +0.09	99.65	97.36	98.65	17,883
24 Mar 16	98.58000 -0.66	99.26	96.16	99.00	27,966
23 Mar 16	99.24000 -0.81	101.60	98.73	100.95	22,788
22 Mar 16	100.05000 -1.35	101.60	98.73	101.00	24,294
21 Mar 16	101.40000 +0.30	104.85	100.95	101.45	41,271
18 Mar 16	101.10000 +2.56	101.95	98.00	98.60	24,634
17 Mar 16	98.54000 -1.07	101.55	98.05	101.00	9,100
16 Mar 16	99.61000 -0.11	100.55	98.92	100.45	8,483
15 Mar 16	99.72000 -1.53	100.95	99.33	100.95	5,458
14 Mar 16	101.25000 +1.75	102.35	100.70	101.55	13,268
11 Mar 16	99.50000 +3.00	99.80	97.66	99.06	10,231
10 Mar 16	96.50000 -2.38	101.60	96.50	99.34	20,616
09 Mar 16	98.88000 +0.33	99.25	96.81	98.55	22,568
08 Mar 16	98.55000 -3.50	102.25	98.00	102.25	25,025
07 Mar 16	102.05000 +0.60	102.85	101.70	101.70	17,253
04 Mar 16	101.45000 +0.95	102.35	101.00	101.85	16,296
03 Mar 16	100.50000 +1.56	101.10	99.14	99.97	17,203
02 Mar 16	98.94000 +0.66	100.35	97.98	99.78	24,506
01 Mar 16	98.28000 +3.74	98.50	94.16	94.53	17,804
29 Feb 16	94.54000 -0.30	95.01	93.20	95.00	37,951
26 Feb 16	94.84000 +1.39	95.30	93.69	94.43	30,813
25 Feb 16	93.45000 +0.20	94.61	92.90	93.76	23,984
24 Feb 16	93.25000 -3.10	96.47	92.75	96.01	30,055
23 Feb 16	96.35000 -2.66	99.50	96.15	99.50	22,470
22 Feb 16	99.01000 +0.93	100.65	98.44	99.95	10,940
19 Feb 16	98.08000 -1.04	99.40	97.26	98.30	18,902
18 Feb 16	99.12000 -2.38	101.35	98.57	101.00	34,124
17 Feb 16	101.50000 +3.73	102.00	98.20	99.03	29,871
16 Feb 16	97.77000 -0.43	101.55	96.27	101.00	29,142
15 Feb 16	98.20000 +3.03	102.60	98.00	99.50	35,316
12 Feb 16	95.17000 +2.67	95.24	92.61	94.14	26,620
11 Feb 16	92.50000 -3.76	96.50	91.80	96.50	42,899
10 Feb 16	96.26000 +3.50	96.51	91.56	93.99	37,221
09 Feb 16	92.76000 -0.99	94.06	90.13	93.76	35,831
08 Feb 16	93.75000 -5.39	99.45	93.75	99.45	32,667
05 Feb 16	99.14000 +2.38	100.10	96.00	96.50	28,785
04 Feb 16	96.76000 -0.34	98.22	94.31	97.72	28,606
03 Feb 16	97.10000 -2.48	99.97	96.22	99.97	31,181
02 Feb 16	99.58000 -2.32	102.55	99.22	102.10	18,071
01 Feb 16	101.90000 +0.00	103.45	100.25	102.50	21,348
29 Jan 16	101.90000 -0.05	104.60	101.05	103.45	28,725
28 Jan 16	101.95000 +2.05	103.60	100.35	100.35	36,149
27 Jan 16	99.90000 -1.55	101.50	98.79	101.50	10,106
26 Jan 16	101.45000 +1.55	101.90	98.53	99.10	13,793
25 Jan 16	99.90000 -1.35	102.30	99.50	102.30	15,351
22 Jan 16	101.25000 +4.56	102.25	97.95	99.48	34,912
21 Jan 16	96.69000 +2.01	97.48	93.87	95.00	31,535
20 Jan 16	94.68000 -0.24	97.35	91.71	93.70	47,770
19 Jan 16	94.92000 -0.34	97.05	93.19	96.90	41,584
18 Jan 16	95.26000 -0.44	96.90	94.50	95.00	34,672
15 Jan 16	95.70000 +0.20	98.60	95.40	95.65	40,350
14 Jan 16	95.50000 -3.20	98.12	94.31	98.05	45,435
13 Jan 16	98.70000 -0.45	102.50	98.10	101.30	27,872
12 Jan 16	99.15000 +0.56	101.25	98.04	99.87	15,813
11 Jan 16	98.59000 -0.52	101.05	98.12	100.00	13,653
08 Jan 16	99.11000 -0.67	101.50	99.11	99.78	23,441
07 Jan 16	99.78000 -3.87	101.80	97.65	101.80	41,091
06 Jan 16	103.65000 -3.15	105.10	103.10	104.55	18,912
05 Jan 16	106.80000 -1.20	108.75	103.95	108.00	30,900
04 Jan 16	108.00000 -3.25	111.85	106.50	111.85	24,730
30 Dec 15	111.25000 -1.10	113.15	111.25	112.35	5,005
29 Dec 15	112.35000 +2.05	112.35	110.75	111.65	12,570
28 Dec 15	110.30000 -0.40	112.00	109.85	111.95	9,584
23 Dec 15	110.70000 +3.60	110.75	107.45	107.45	8,132
22 Dec 15	107.10000 -0.55	108.90	106.00	108.90	7,668
21 Dec 15	107.65000 -1.15	110.65	107.65	108.00	14,411
18 Dec 15	108.80000 +0.50	109.55	107.25	108.35	23,995
17 Dec 15	108.30000 +2.30	108.95	107.15	107.50	17,790
16 Dec 15	106.00000 +3.40	106.80	101.90	103.00	18,630
15 Dec 15	102.60000 -0.40	104.05	102.00	103.25	29,019
14 Dec 15	103.00000 -4.00	107.90	102.45	107.90	35,697
11 Dec 15	107.00000 -2.10	109.45	104.80	108.30	22,495
10 Dec 15	109.10000 +0.20	109.95	105.10	106.50	29,392
09 Dec 15	108.90000 -0.40	110.30	108.20	109.35	33,218
08 Dec 15	109.30000 -3.30	112.55	108.30	112.05	16,830
07 Dec 15	112.60000 +1.10	113.55	111.55	111.95	18,666
04 Dec 15	111.50000 +2.10	112.00	109.20	109.60	19,598
03 Dec 15	109.40000 -3.05	115.00	108.30	112.25	25,969
02 Dec 15	112.45000 +2.10	114.10	109.90	110.40	26,634
01 Dec 15	110.35000 -0.45	111.40	109.90	111.30	21,296
30 Nov 15	110.80000 +0.55	111.30	109.30	110.10	22,916
27 Nov 15	110.25000 +1.70	111.30	107.55	109.30	29,942
26 Nov 15	108.55000 +2.55	109.90	106.85	107.25	16,275
25 Nov 15	106.00000 +0.90	107.70	105.60	105.60	13,347
24 Nov 15	105.10000 -1.40	106.60	103.85	106.40	13,923
23 Nov 15	106.50000 -1.25	108.00	105.60	108.00	17,971
20 Nov 15	107.75000 -1.10	109.70	107.35	108.90	14,844
19 Nov 15	108.85000 +2.20	110.05	106.55	107.20	23,599
18 Nov 15	106.65000 +1.45	106.80	104.40	105.05	20,577
17 Nov 15	105.20000 +3.55	106.20	102.80	103.40	21,090
16 Nov 15	101.65000 +0.50	103.15	99.50	99.50	17,127
13 Nov 15	101.15000 +0.15	102.10	99.35	101.15	24,687
12 Nov 15	101.00000 -2.25	103.60	100.40	103.40	29,221
11 Nov 15	103.25000 +1.40	105.30	102.30	102.45	27,846
10 Nov 15	101.85000 -3.50	105.20	100.65	105.20	41,550
09 Nov 15	105.35000 +0.60	107.30	104.65	105.80	27,607
06 Nov 15	104.75000 -5.15	110.10	104.50	110.10	45,755
05 Nov 15	109.90000 +0.35	110.85	107.80	108.00	26,064
04 Nov 15	109.55000 +2.55	109.60	106.00	106.45	38,173
03 Nov 15	107.00000 +0.25	108.75	106.25	108.50	30,694
02 Nov 15	106.75000 +0.05	107.15	105.90	106.65	32,456
30 Oct 15	106.70000 -0.05	107.60	106.10	107.00	42,972
29 Oct 15	106.75000 -0.95	109.00	106.40	108.95	27,245
28 Oct 15	107.70000 -1.15	109.80	106.20	109.80	21,310
27 Oct 15	108.85000 -2.75	111.50	108.40	111.20	15,689
26 Oct 15	111.60000 +1.05	112.90	110.20	112.50	39,133
23 Oct 15	110.55000 +3.30	111.80	108.15	108.50	28,177
22 Oct 15	107.25000 +2.45	107.75	104.80	105.60	24,362
21 Oct 15	104.80000 +1.20	105.75	103.30	104.80	9,999
20 Oct 15	103.60000 +0.00	104.30	101.55	104.30	27,602
19 Oct 15	103.60000 +0.45	104.35	101.45	103.20	13,242
16 Oct 15	103.15000 -1.60	106.35	102.85	105.85	15,758
15 Oct 15	104.75000 +0.95	105.40	103.70	105.40	13,473
14 Oct 15	103.80000 -0.90	105.50	102.70	104.30	35,210
13 Oct 15	104.70000 -4.10	107.80	102.60	107.80	48,584
12 Oct 15	108.80000 -2.45	112.75	107.70	112.75	31,499
09 Oct 15	111.25000 +2.15	112.00	109.15	110.00	37,524
08 Oct 15	109.10000 +1.00	109.50	107.30	108.90	31,639
07 Oct 15	108.10000 +1.45	110.25	106.00	108.00	71,953
06 Oct 15	106.65000 +2.00	107.50	103.85	106.00	58,893
05 Oct 15	104.65000 +8.73	106.10	98.00	98.00	85,710
02 Oct 15	95.92000 -0.23	97.85	94.45	97.54	40,704
01 Oct 15	96.15000 +2.92	96.51	93.73	95.00	44,558
30 Sep 15	93.23000 +5.23	93.49	88.25	90.00	52,797
29 Sep 15	88.00000 +0.11	89.69	87.50	87.51	71,543
28 Sep 15	87.89000 -4.32	91.98	87.60	91.85	50,119
25 Sep 15	92.21000 +1.97	94.00	91.00	92.00	45,508
24 Sep 15	90.24000 -4.14	94.60	89.66	94.00	31,154
23 Sep 15	94.38000 -0.29	96.38	94.12	94.67	57,425
22 Sep 15	94.67000 -6.68	101.70	94.43	101.55	49,610
21 Sep 15	101.35000 +0.10	101.65	99.61	100.80	25,825
18 Sep 15	101.25000 -2.70	103.20	100.80	102.50	38,944
17 Sep 15	103.95000 -1.60	107.40	103.20	107.40	32,811
16 Sep 15	105.55000 +6.06	106.05	100.00	100.00	46,282
15 Sep 15	99.49000 +2.29	100.00	96.65	98.25	26,445
14 Sep 15	97.20000 +1.87	97.61	95.00	95.81	22,912
11 Sep 15	95.33000 -1.48	97.87	94.80	97.87	16,918
10 Sep 15	96.81000 -0.10	97.65	96.50	96.50	18,058
09 Sep 15	96.91000 +0.65	99.11	96.00	98.75	24,609
08 Sep 15	96.26000 +1.07	97.20	95.00	95.00	15,271
07 Sep 15	95.19000 -0.08	96.45	94.00	96.45	12,398
04 Sep 15	95.27000 -1.85	96.65	94.65	96.50	38,606
03 Sep 15	97.12000 +2.58	97.74	94.78	96.22	41,048
02 Sep 15	94.54000 -0.06	95.00	93.12	94.92	19,832
01 Sep 15	94.60000 -2.28	96.25	93.61	95.80	18,806
31 Aug 15	96.88000 -0.74	97.69	95.21	97.50	12,544
28 Aug 15	97.62000 +1.61	97.63	95.50	97.05	29,431
27 Aug 15	96.01000 +2.41	96.85	94.31	95.77	40,782
26 Aug 15	93.60000 -2.40	95.80	92.80	95.80	39,362
25 Aug 15	96.00000 +4.92	96.71	91.25	94.44	50,500
24 Aug 15	91.08000 -2.42	91.69	89.50	90.50	55,761
21 Aug 15	93.50000 +1.06	95.61	90.50	90.50	54,957
20 Aug 15	92.44000 -2.17	94.47	90.67	94.00	71,350
19 Aug 15	94.61000 -3.89	98.35	94.54	98.01	34,727
18 Aug 15	98.50000 -2.20	100.85	97.93	100.85	42,237
17 Aug 15	100.70000 -2.30	104.75	100.50	103.30	35,584
14 Aug 15	103.00000 -2.00	105.70	102.15	105.00	31,120
13 Aug 15	105.00000 -0.05	111.80	104.00	110.05	42,194
12 Aug 15	105.05000 -7.15	108.85	103.45	108.85	61,722
11 Aug 15	112.20000 -1.60	113.55	112.05	113.00	18,537
10 Aug 15	113.80000 +1.65	114.10	111.50	112.20	13,132
07 Aug 15	112.15000 -0.85	112.90	111.00	112.70	21,455
06 Aug 15	113.00000 -1.70	115.00	112.70	114.75	17,656
05 Aug 15	114.70000 +1.95	114.90	112.00	113.05	18,562
04 Aug 15	112.75000 +1.20	113.20	111.50	112.00	20,624
03 Aug 15	111.55000 -1.95	114.45	111.35	114.05	27,016
31 Jul 15	113.50000 -5.85	119.90	111.15	119.90	44,092
30 Jul 15	119.35000 -0.40	120.00	117.50	120.00	9,735
29 Jul 15	119.75000 -0.10	120.50	118.65	120.50	10,117
28 Jul 15	119.85000 +2.15	120.85	118.00	118.20	7,178
27 Jul 15	117.70000 -3.30	120.40	117.70	120.05	10,718
24 Jul 15	121.00000 +0.00	121.15	120.35	120.70	12,202
23 Jul 15	121.00000 -0.60	122.00	120.05	121.85	8,379
22 Jul 15	121.60000 -1.05	122.65	120.45	122.55	6,574
21 Jul 15	122.65000 -0.85	123.50	122.15	123.00	14,637
20 Jul 15	123.50000 -0.50	124.25	122.85	123.80	11,569
17 Jul 15	124.00000 -1.00	125.00	123.55	125.00	11,914
16 Jul 15	125.00000 +3.90	125.00	120.85	120.85	11,442
15 Jul 15	121.10000 +0.80	121.90	120.15	120.55	7,151
14 Jul 15	120.30000 -1.50	121.90	119.25	121.90	6,960
13 Jul 15	121.80000 +1.40	122.10	120.10	122.10	8,668
10 Jul 15	120.40000 +2.65	120.85	118.45	119.70	15,089
09 Jul 15	117.75000 +2.65	118.05	114.10	115.40	13,729
08 Jul 15	115.10000 -0.40	117.20	114.75	116.00	11,682
07 Jul 15	115.50000 -1.05	117.50	115.15	117.45	12,906
06 Jul 15	116.55000 -0.40	117.40	115.10	115.10	14,636
03 Jul 15	116.95000 -1.85	118.40	116.00	118.40	10,937
02 Jul 15	118.80000 -1.90	121.90	118.75	121.90	8,724
01 Jul 15	120.70000 +2.95	122.05	118.05	118.95	22,243
30 Jun 15	117.75000 -1.15	119.85	117.15	119.65	14,448
29 Jun 15	118.90000 -2.10	119.85	112.15	114.20	23,157
26 Jun 15	121.00000 -1.80	122.75	121.00	122.75	13,168
25 Jun 15	122.80000 +1.90	123.25	118.70	120.10	19,925
24 Jun 15	120.90000 -1.20	122.90	120.25	122.60	27,194
23 Jun 15	122.10000 +2.20	123.40	121.30	122.05	28,246
22 Jun 15	119.90000 +1.70	121.70	118.55	119.70	38,544
19 Jun 15	118.20000 -0.25	120.55	116.35	119.00	103,521
18 Jun 15	118.45000 +5.55	118.50	111.55	112.00	45,784
17 Jun 15	112.90000 -1.15	114.65	111.50	114.60	22,571
16 Jun 15	114.05000 +3.15	114.60	107.80	110.40	32,340
15 Jun 15	110.90000 -3.15	113.20	110.55	113.20	27,795
12 Jun 15	114.05000 -1.70	116.65	112.25	116.15	28,055
11 Jun 15	115.75000 -3.25	119.35	115.15	119.00	24,902
10 Jun 15	119.00000 +4.45	119.55	114.00	114.80	38,594
09 Jun 15	114.55000 -0.05	114.85	112.60	114.60	21,992
08 Jun 15	114.60000 -0.65	115.35	113.75	114.85	27,642
05 Jun 15	115.25000 -2.10	116.85	114.10	116.50	35,146
04 Jun 15	117.35000 -1.60	118.60	116.75	117.60	28,634
03 Jun 15	118.95000 -0.60	120.20	118.25	119.30	30,912
02 Jun 15	119.55000 +1.15	121.00	117.30	119.80	40,818
01 Jun 15	118.40000 -1.20	120.50	118.15	120.45	18,559
29 May 15	119.60000 -1.30	122.20	119.30	120.70	45,107
28 May 15	120.90000 +0.00	122.65	120.55	120.95	36,776
27 May 15	120.90000 +0.60	121.00	118.65	120.00	24,840
26 May 15	120.30000 -2.20	123.50	119.50	123.50	21,011
22 May 15	122.50000 -5.50	128.00	121.50	128.00	34,346
21 May 15	128.00000 +2.15	128.15	125.20	126.40	13,602
20 May 15	125.85000 -2.15	128.95	125.00	128.95	16,058
19 May 15	128.00000 +1.50	128.70	126.20	126.50	21,566
18 May 15	126.50000 +0.25	127.05	125.05	126.95	9,705
15 May 15	126.25000 +0.25	127.50	125.80	127.15	10,617
14 May 15	126.00000 +1.65	126.50	122.70	123.80	14,539
13 May 15	124.35000 -0.65	126.70	124.25	125.50	10,899
12 May 15	125.00000 -2.45	128.55	124.50	128.55	15,518
11 May 15	127.45000 +2.20	127.80	124.75	125.90	12,824
08 May 15	125.25000 +3.65	125.45	123.00	123.00	17,963
07 May 15	121.60000 -2.35	123.50	119.75	123.50	14,885
06 May 15	123.95000 +3.40	124.85	119.50	120.00	34,298
05 May 15	120.55000 -0.30	123.45	120.50	121.55	28,462
04 May 15	120.85000 +2.40	121.15	117.00	117.80	17,391
30 Apr 15	118.45000 -1.25	120.60	118.00	120.60	25,869
29 Apr 15	119.70000 -3.50	125.00	119.45	124.00	32,480
28 Apr 15	123.20000 -3.05	126.75	122.50	126.75	10,589
27 Apr 15	126.25000 +2.20	126.40	123.65	125.55	14,513
24 Apr 15	124.05000 +2.00	125.00	121.75	123.00	20,024
23 Apr 15	122.05000 -3.95	126.35	121.90	125.65	30,031
22 Apr 15	126.00000 -1.15	129.10	125.30	127.95	17,063
21 Apr 15	127.15000 +0.65	129.35	126.50	127.50	27,426
20 Apr 15	126.50000 -0.95	129.20	126.30	128.00	15,523
17 Apr 15	127.45000 -3.30	131.60	126.05	130.95	29,317
16 Apr 15	130.75000 -3.40	133.65	130.20	133.65	10,103
15 Apr 15	134.14999 -0.15	136.10	134.10	135.00	6,995
14 Apr 15	134.30000 -2.20	136.60	132.75	135.80	14,054
13 Apr 15	136.50000 +1.75	138.35	134.30	134.95	27,775
10 Apr 15	134.75000 +2.85	135.10	132.35	132.50	16,637
09 Apr 15	131.89999 +0.60	133.00	131.00	131.00	16,264
08 Apr 15	131.30000 -0.70	132.00	130.70	131.20	12,236
07 Apr 15	132.00000 -1.90	133.20	130.60	133.05	17,069
02 Apr 15	133.89999 -0.45	134.40	133.45	134.25	11,159
01 Apr 15	134.35001 -1.25	136.80	133.75	135.20	14,463
31 Mar 15	135.60001 +1.20	136.90	134.00	134.00	14,417
30 Mar 15	134.39999 +1.30	135.15	133.50	133.50	16,185
27 Mar 15	133.10001 +0.00	134.25	132.40	134.25	8,247
26 Mar 15	133.10001 -0.35	133.45	129.45	133.10	32,581
25 Mar 15	133.45000 -4.25	138.00	133.10	137.75	17,975
24 Mar 15	137.70000 -0.10	138.70	136.30	136.50	11,970
23 Mar 15	137.80000 -0.25	138.05	136.10	137.40	24,888
20 Mar 15	138.05000 +1.05	138.05	136.85	137.05	34,436
19 Mar 15	137.00000 +0.40	137.75	135.30	135.55	24,018
18 Mar 15	136.60001 +1.15	136.90	134.85	135.90	17,935
17 Mar 15	135.45000 -1.50	137.45	134.15	137.20	25,578
16 Mar 15	136.95000 +3.55	137.25	132.55	133.20	24,286
13 Mar 15	133.39999 +1.45	133.65	131.75	132.10	14,254
12 Mar 15	131.95000 +0.50	131.95	130.90	131.55	12,219
11 Mar 15	131.45000 +1.50	132.50	130.00	131.10	15,956
10 Mar 15	129.95000 -0.80	131.50	128.50	130.40	14,458
09 Mar 15	130.75000 -0.30	131.30	129.00	130.20	16,867
06 Mar 15	131.05000 +1.30	131.45	129.75	130.05	18,020
05 Mar 15	129.75000 +2.60	129.75	127.70	127.70	26,070
04 Mar 15	127.15000 +0.50	127.15	123.40	126.95	43,876
03 Mar 15	126.65000 -4.45	131.85	125.80	131.35	28,435
02 Mar 15	131.10001 +0.80	132.40	130.50	131.00	10,558
27 Feb 15	130.30000 -2.95	134.00	129.95	133.85	31,051
26 Feb 15	133.25000 +0.95	133.25	130.95	132.80	24,566
25 Feb 15	132.30000 +0.80	132.50	131.50	131.85	19,789
24 Feb 15	131.50000 -2.30	134.95	130.80	134.95	40,042
23 Feb 15	133.80000 +0.80	134.50	132.45	133.00	87,146
20 Feb 15	133.00000 +4.15	135.95	132.05	135.00	59,951
19 Feb 15	128.85001 -1.65	129.30	126.70	128.80	32,467
18 Feb 15	130.50000 +0.20	131.85	129.65	130.70	27,926
17 Feb 15	130.30000 +0.60	130.30	126.05	128.35	17,506
16 Feb 15	129.70000 +0.20	133.00	129.10	131.65	20,955
13 Feb 15	129.50000 -2.50	132.50	129.05	132.50	22,474
12 Feb 15	132.00000 +4.05	132.20	127.70	128.70	17,569
11 Feb 15	127.95000 -0.25	131.85	127.60	130.00	26,973
10 Feb 15	128.20000 +1.60	128.95	125.70	127.00	18,820
09 Feb 15	126.60000 -0.90	128.20	125.20	127.30	18,750
06 Feb 15	127.50000 -0.65	128.95	126.65	128.25	46,595
05 Feb 15	128.14999 +2.75	129.00	125.80	126.30	37,949
04 Feb 15	125.40000 +1.90	125.40	122.55	122.95	39,773
03 Feb 15	123.50000 +8.50	123.85	115.55	115.55	62,336
02 Feb 15	115.00000 -1.60	117.50	114.50	117.05	20,018
30 Jan 15	116.60000 +0.15	117.75	115.70	116.95	12,553
29 Jan 15	116.45000 -0.55	117.00	115.05	116.95	14,245
28 Jan 15	117.00000 +0.40	117.50	116.05	116.50	20,299
27 Jan 15	116.60000 -0.60	117.40	115.05	117.10	19,283
26 Jan 15	117.20000 +0.35	117.70	116.00	116.00	23,804
23 Jan 15	116.85000 +3.30	117.30	114.55	114.75	23,883
22 Jan 15	113.55000 +1.55	113.90	111.40	112.00	14,825
21 Jan 15	112.00000 -1.20	113.80	111.85	113.65	17,354
20 Jan 15	113.20000 -2.35	115.80	112.80	115.15	24,908
19 Jan 15	115.55000 -0.20	116.55	114.75	115.50	10,467
16 Jan 15	115.75000 -0.20	115.95	114.40	115.65	11,156
15 Jan 15	115.95000 -0.05	116.95	114.30	116.90	17,224
14 Jan 15	116.00000 -0.95	118.00	115.80	116.50	32,070
13 Jan 15	116.95000 +0.85	117.70	115.85	117.00	18,380
12 Jan 15	116.10000 +0.55	117.60	115.40	116.30	17,925
09 Jan 15	115.55000 -1.05	117.10	115.00	116.20	19,403
08 Jan 15	116.60000 +0.40	117.90	115.80	117.85	26,193
07 Jan 15	116.20000 -0.05	117.45	115.80	116.40	10,759
06 Jan 15	116.25000 +1.80	117.80	114.35	115.00	28,665
05 Jan 15	114.45000 -3.05	117.80	114.10	117.05	11,373
02 Jan 15	117.50000 +2.50	117.85	114.50	114.50	17,304
30 Dec 14	115.00000 -2.25	117.00	114.95	116.90	7,548
29 Dec 14	117.25000 -0.30	117.85	115.45	117.55	15,116
23 Dec 14	117.55000 +1.50	117.75	115.75	116.25	14,125
22 Dec 14	116.05000 +0.60	116.50	114.45	115.35	15,213
19 Dec 14	115.45000 +1.45	116.40	114.35	115.40	17,856
18 Dec 14	114.00000 +4.10	114.20	110.95	111.70	26,098
17 Dec 14	109.90000 -0.10	110.30	108.55	109.90	15,771
16 Dec 14	110.00000 +0.15	110.90	108.00	110.00	33,907
15 Dec 14	109.85000 -1.85	114.40	109.45	110.70	24,972
12 Dec 14	111.70000 -3.80	116.30	110.70	115.65	44,295
11 Dec 14	115.50000 +1.20	115.90	112.50	114.00	22,867
10 Dec 14	114.30000 +0.05	115.90	113.25	113.95	28,467
09 Dec 14	114.25000 -0.50	115.50	113.25	113.25	60,178
08 Dec 14	114.75000 +0.35	115.30	113.10	114.00	32,675
05 Dec 14	114.40000 +2.85	114.60	111.45	111.90	30,292
04 Dec 14	111.55000 -0.95	113.75	110.50	113.00	26,530
03 Dec 14	112.50000 +3.50	112.95	109.05	109.05	19,784
02 Dec 14	109.00000 +0.45	109.95	108.60	108.95	12,526
01 Dec 14	108.55000 +1.55	109.70	106.95	107.00	16,736
28 Nov 14	107.00000 -0.75	107.85	106.25	107.45	10,272
27 Nov 14	107.75000 +0.45	108.45	106.85	107.30	8,222
26 Nov 14	107.30000 -0.60	108.50	106.90	108.05	12,480
25 Nov 14	107.90000 -0.15	108.45	106.95	107.90	9,094
24 Nov 14	108.05000 -0.15	109.30	107.80	109.30	6,768
21 Nov 14	108.20000 +1.50	109.65	107.50	107.50	17,284
20 Nov 14	106.70000 +1.35	106.90	104.80	105.90	16,488
19 Nov 14	105.35000 -0.55	106.70	105.00	106.70	8,678
18 Nov 14	105.90000 -0.75	107.25	105.60	106.65	14,434
17 Nov 14	106.65000 +4.55	107.00	101.80	102.00	25,196
14 Nov 14	102.10000 -0.90	103.95	102.05	103.40	21,675
13 Nov 14	103.00000 -0.50	105.75	102.85	104.70	22,923
12 Nov 14	103.50000 -2.10	106.00	103.35	105.75	18,855
11 Nov 14	105.60000 +0.30	105.95	104.05	105.30	13,623
10 Nov 14	105.30000 +1.85	105.80	103.15	103.90	19,218
07 Nov 14	103.45000 +2.10	103.90	101.80	102.00	18,848
06 Nov 14	101.35000 -3.00	103.65	98.50	103.55	49,440
05 Nov 14	104.35000 -0.40	106.30	103.90	105.05	18,253
04 Nov 14	104.75000 -1.00	107.00	103.90	105.90	18,208
03 Nov 14	105.75000 +1.50	106.55	104.50	104.90	15,562
31 Oct 14	104.25000 +0.25	106.60	103.55	105.00	17,794
30 Oct 14	104.00000 +0.50	105.00	102.20	103.20	30,753
29 Oct 14	103.50000 +3.50	104.20	100.05	100.95	26,528
28 Oct 14	100.00000 -1.15	101.50	99.23	101.15	46,333
27 Oct 14	101.15000 +0.15	102.15	100.55	101.90	24,602
24 Oct 14	101.00000 -0.95	102.45	100.85	101.70	12,486
23 Oct 14	101.95000 -0.95	103.45	99.75	101.90	44,462
22 Oct 14	102.90000 +8.40	103.60	95.52	95.52	54,564
21 Oct 14	94.50000 +3.58	95.35	91.30	91.93	26,867
20 Oct 14	90.92000 -1.91	93.96	90.02	93.53	13,557
17 Oct 14	92.83000 +3.51	93.21	89.81	89.83	22,322
16 Oct 14	89.32000 +0.16	91.16	86.91	89.99	25,074
15 Oct 14	89.16000 -1.54	91.13	87.00	90.80	34,651
14 Oct 14	90.70000 +1.20	90.98	89.09	89.62	17,839
13 Oct 14	89.50000 +0.53	90.53	86.80	87.20	26,426
10 Oct 14	88.97000 -3.48	91.51	85.25	91.50	90,043
09 Oct 14	92.45000 -0.51	95.39	91.99	94.16	15,466
08 Oct 14	92.96000 -1.90	94.70	91.67	94.70	29,005
07 Oct 14	94.86000 -4.18	98.57	94.86	98.57	18,278
06 Oct 14	99.04000 -1.66	102.00	98.70	102.00	15,667
02 Oct 14	100.70000 -1.30	102.00	100.10	102.00	16,756
01 Oct 14	102.00000 +0.70	104.00	101.50	101.95	20,721
30 Sep 14	101.30000 -1.00	103.60	100.85	103.20	20,084
29 Sep 14	102.30000 +3.92	102.50	99.00	99.30	32,207
26 Sep 14	98.38000 +0.75	98.91	97.17	98.19	23,050
25 Sep 14	97.63000 +0.91	99.00	96.89	97.00	18,233
24 Sep 14	96.72000 +0.22	96.91	94.90	96.80	11,672
23 Sep 14	96.50000 -2.50	99.00	95.81	99.00	21,583
22 Sep 14	99.00000 +1.02	99.00	97.30	98.26	16,686
19 Sep 14	97.98000 +1.48	98.02	97.23	97.47	14,200
18 Sep 14	96.50000 -0.16	97.89	96.50	97.00	13,057
17 Sep 14	96.66000 +0.34	96.99	95.79	96.96	10,551
16 Sep 14	96.32000 -0.43	97.50	96.05	97.39	7,851
15 Sep 14	96.75000 -1.89	98.64	96.64	98.64	5,792
12 Sep 14	98.64000 +0.19	98.97	97.88	98.50	5,636
11 Sep 14	98.45000 -0.75	99.20	97.79	99.20	10,098
10 Sep 14	99.20000 +0.93	99.72	98.18	98.37	13,657
09 Sep 14	98.27000 -0.71	99.09	98.14	98.54	5,018
08 Sep 14	98.98000 -0.50	100.20	98.31	100.05	8,750
05 Sep 14	99.48000 +0.08	99.69	98.65	99.58	13,942
04 Sep 14	99.40000 +1.32	99.65	96.44	98.54	22,268
03 Sep 14	98.08000 +2.07	98.90	94.90	97.00	15,261
02 Sep 14	96.01000 -0.19	97.34	95.23	97.00	12,661
01 Sep 14	96.20000 -0.44	97.73	95.22	96.90	16,591
29 Aug 14	96.64000 +0.40	96.64	95.56	96.08	9,150
28 Aug 14	96.24000 -0.92	97.47	95.49	97.47	19,147
27 Aug 14	97.16000 +0.30	97.47	96.37	96.80	21,088
26 Aug 14	96.86000 +0.13	96.94	96.09	96.55	10,687
25 Aug 14	96.73000 +0.73	96.95	95.81	96.50	25,480
22 Aug 14	96.00000 +0.30	96.37	95.33	95.99	23,563
21 Aug 14	95.70000 +0.15	96.00	95.45	95.50	17,669
20 Aug 14	95.55000 -0.45	96.30	95.51	96.25	41,799
19 Aug 14	96.00000 +1.40	96.21	95.12	95.44	23,177
18 Aug 14	94.60000 +1.44	95.04	93.75	93.75	10,979
15 Aug 14	93.16000 -0.84	95.99	93.00	94.71	29,979
14 Aug 14	94.00000 +1.88	94.95	91.65	92.18	34,710
13 Aug 14	92.12000 -0.05	92.68	91.01	91.78	13,880
12 Aug 14	92.17000 -1.37	94.30	91.51	93.75	21,314
11 Aug 14	93.54000 +1.54	93.93	91.92	92.75	71,288
08 Aug 14	92.00000 +0.80	92.50	88.60	90.39	26,325
07 Aug 14	91.20000 -0.43	91.64	90.78	90.90	15,665
06 Aug 14	91.63000 -1.59	93.25	90.53	92.39	25,984
05 Aug 14	93.22000 -1.03	95.54	92.44	94.60	20,922
04 Aug 14	94.25000 +1.25	94.30	91.06	92.90	28,717
01 Aug 14	93.00000 -0.50	94.00	89.79	94.00	24,913
31 Jul 14	93.50000 -0.94	94.99	91.73	94.60	37,779
30 Jul 14	94.44000 -2.54	98.62	94.00	97.60	72,454
29 Jul 14	96.98000 -0.02	97.98	95.17	97.10	62,931
28 Jul 14	97.00000 -3.45	100.90	96.55	100.45	64,203
25 Jul 14	100.45000 -6.60	107.10	98.64	106.55	57,755
24 Jul 14	107.05000 -0.80	108.25	107.05	107.35	8,721
23 Jul 14	107.85000 +0.35	108.50	107.40	107.95	7,791
22 Jul 14	107.50000 +2.05	107.50	105.55	106.00	10,819
21 Jul 14	105.45000 -2.50	109.70	105.10	107.75	21,615
18 Jul 14	107.95000 -2.05	110.30	106.40	110.30	20,469
17 Jul 14	110.00000 -2.00	111.60	109.05	111.50	9,895
16 Jul 14	112.00000 +0.00	112.75	111.50	111.55	11,995
15 Jul 14	112.00000 -1.85	114.20	111.50	114.20	4,728
14 Jul 14	113.85000 +1.15	113.90	112.50	113.50	5,098
11 Jul 14	112.70000 +0.90	112.85	111.00	111.05	3,506
10 Jul 14	111.80000 -1.10	113.70	108.20	113.10	19,224
09 Jul 14	112.90000 -1.15	114.95	112.90	114.95	10,460
08 Jul 14	114.05000 -1.55	116.00	114.05	116.00	9,149
07 Jul 14	115.60000 -1.30	116.95	115.55	116.50	8,759
04 Jul 14	116.90000 -0.30	117.10	116.10	117.00	12,955
03 Jul 14	117.20000 +1.60	118.80	116.55	117.05	28,005
02 Jul 14	115.60000 -1.40	116.95	114.40	116.95	7,613
01 Jul 14	117.00000 +0.80	117.05	116.05	116.75	10,208
30 Jun 14	116.20000 +0.20	117.55	115.90	116.15	22,297
27 Jun 14	116.00000 +1.65	116.10	113.90	113.90	18,732
26 Jun 14	114.35000 +1.85	114.80	112.45	113.05	13,602
25 Jun 14	112.50000 -1.20	113.15	111.25	112.75	9,875
24 Jun 14	113.70000 -0.55	114.75	113.25	114.75	4,699
23 Jun 14	114.25000 +1.20	115.00	112.70	113.90	9,857
20 Jun 14	113.05000 +3.05	114.30	110.50	110.50	58,283
19 Jun 14	110.00000 +0.05	111.10	109.05	110.90	15,957
18 Jun 14	109.95000 -0.45	111.35	109.65	110.80	8,107
17 Jun 14	110.40000 +2.45	110.80	108.50	108.55	12,953
16 Jun 14	107.95000 -0.45	108.80	107.35	107.50	6,697
13 Jun 14	108.40000 -1.15	109.20	106.20	109.00	11,209
12 Jun 14	109.55000 -0.85	110.95	109.55	110.25	9,219
11 Jun 14	110.40000 -1.60	112.90	109.95	112.90	11,711
10 Jun 14	112.00000 +0.00	112.55	111.05	112.05	13,338
09 Jun 14	112.00000 -1.70	114.45	112.00	114.45	4,936
06 Jun 14	113.70000 +1.20	113.70	112.35	112.35	9,622
05 Jun 14	112.50000 +0.00	112.60	111.85	112.10	14,645
04 Jun 14	112.50000 -0.05	112.65	109.20	112.65	21,890
03 Jun 14	112.55000 -2.10	114.50	112.20	114.10	9,133
02 Jun 14	114.65000 +0.65	114.70	113.25	113.95	10,669
30 May 14	114.00000 +0.10	114.95	113.20	114.55	21,033
29 May 14	113.90000 +0.15	114.45	113.05	113.05	4,157
28 May 14	113.75000 +0.25	114.40	113.00	113.20	10,358
27 May 14	113.50000 +1.30	113.90	111.95	112.50	8,806
26 May 14	112.20000 +2.00	112.20	110.45	110.50	9,279
23 May 14	110.20000 +1.70	110.20	108.50	108.50	6,225
22 May 14	108.50000 -0.55	110.50	108.50	109.40	8,160
21 May 14	109.05000 +2.15	109.05	106.90	106.90	8,180
20 May 14	106.90000 +0.50	107.55	106.00	106.00	4,180
19 May 14	106.40000 -0.25	107.50	105.85	106.15	8,334
16 May 14	106.65000 -2.45	109.60	106.05	109.60	5,495
15 May 14	109.10000 -0.95	110.35	108.35	110.25	10,075
14 May 14	110.05000 +0.15	110.90	109.50	110.30	7,047
13 May 14	109.90000 -0.10	110.80	109.50	110.20	6,228
12 May 14	110.00000 +1.45	110.50	108.80	109.25	6,363
09 May 14	108.55000 -0.40	109.20	107.70	108.45	2,437
08 May 14	108.95000 +0.45	109.70	108.35	109.40	4,377
07 May 14	108.50000 -1.45	109.35	107.40	109.30	5,333
06 May 14	109.95000 +1.45	110.35	109.15	109.20	7,222
05 May 14	108.50000 -0.75	109.40	107.50	109.10	10,357
02 May 14	109.25000 +0.20	111.00	108.60	109.25	8,394
30 Apr 14	109.05000 +0.55	110.00	107.90	108.50	9,746
29 Apr 14	108.50000 +0.35	108.95	107.95	108.45	5,065
28 Apr 14	108.15000 +0.20	109.25	107.80	108.00	7,089
25 Apr 14	107.95000 -0.35	108.95	107.45	107.50	6,706
24 Apr 14	108.30000 -1.10	110.70	106.75	110.05	10,654
23 Apr 14	109.40000 -1.30	110.95	109.15	110.95	7,621
22 Apr 14	110.70000 +3.40	111.00	107.90	107.90	10,511
17 Apr 14	107.30000 -0.35	108.00	106.55	107.65	9,325
16 Apr 14	107.65000 +1.65	108.65	106.25	106.30	14,554
15 Apr 14	106.00000 +1.10	106.00	104.05	105.10	15,578
14 Apr 14	104.90000 -2.75	107.30	104.35	106.65	16,640
11 Apr 14	107.65000 +0.65	107.70	104.90	107.00	16,891
10 Apr 14	107.00000 -3.15	111.00	107.00	110.95	12,907
09 Apr 14	110.15000 +1.90	110.90	108.50	108.50	10,734
08 Apr 14	108.25000 -2.25	110.90	107.65	110.90	20,691
07 Apr 14	110.50000 -0.55	111.55	109.75	110.60	16,349
04 Apr 14	111.05000 +0.25	111.45	110.75	110.75	29,675
03 Apr 14	110.80000 -0.40	111.50	110.00	110.60	24,787
02 Apr 14	111.20000 -0.15	111.40	110.80	111.35	11,286
01 Apr 14	111.35000 +0.15	111.40	110.95	111.10	26,855
31 Mar 14	111.20000 +0.45	111.85	110.80	110.80	34,355
28 Mar 14	110.75000 +1.75	111.35	109.45	109.90	12,546
27 Mar 14	109.00000 +1.55	109.70	107.55	108.25	10,980
26 Mar 14	107.45000 -1.60	110.10	107.45	108.15	10,382
25 Mar 14	109.05000 +1.60	110.60	107.60	108.75	13,986
24 Mar 14	107.45000 -1.80	111.35	107.15	109.30	25,777
21 Mar 14	109.25000 +1.75	109.40	107.45	108.15	18,253
20 Mar 14	107.50000 +0.20	108.25	105.40	107.10	25,287
19 Mar 14	107.30000 +1.30	107.50	105.90	106.70	14,787
18 Mar 14	106.00000 +0.15	106.40	104.65	106.05	18,658
17 Mar 14	105.85000 +1.35	106.35	103.00	104.25	35,443
14 Mar 14	104.50000 +0.70	104.85	99.90	101.05	37,389
13 Mar 14	103.80000 -1.75	106.30	103.45	106.30	19,674
12 Mar 14	105.55000 +1.30	106.70	104.05	104.05	38,120
11 Mar 14	104.25000 +0.15	106.15	103.65	103.90	61,282
10 Mar 14	104.10000 -3.45	107.05	103.65	106.65	15,726
07 Mar 14	107.55000 -0.15	108.25	106.70	108.25	8,218
06 Mar 14	107.70000 -0.45	109.00	106.85	107.55	16,661
05 Mar 14	108.15000 -0.55	109.00	107.70	108.25	10,580
04 Mar 14	108.70000 +4.45	109.00	104.85	104.85	29,519
03 Mar 14	104.25000 -2.25	105.40	101.60	103.50	23,475
28 Feb 14	106.50000 -0.45	107.15	105.55	106.05	14,081
27 Feb 14	106.95000 -0.95	108.85	105.95	108.25	15,529
26 Feb 14	107.90000 -1.05	110.30	107.40	109.35	15,280
25 Feb 14	108.95000 -1.25	110.80	108.15	110.50	11,833
24 Feb 14	110.20000 +2.45	110.55	106.90	107.90	32,280
21 Feb 14	107.75000 +2.20	108.35	105.95	106.00	27,147
20 Feb 14	105.55000 -0.80	106.00	102.60	105.05	37,039
19 Feb 14	106.35000 -5.90	109.25	104.20	108.60	88,657
18 Feb 14	112.25000 -1.45	114.70	110.65	114.70	39,026
17 Feb 14	113.70000 -0.70	116.25	110.10	115.00	38,964
14 Feb 14	114.40000 +2.55	114.95	112.00	112.00	34,417
13 Feb 14	111.85000 +1.45	111.90	109.75	110.90	40,780
12 Feb 14	110.40000 -0.40	111.35	110.10	111.35	24,677
11 Feb 14	110.80000 +0.40	111.00	109.95	110.80	26,438
10 Feb 14	110.40000 -1.10	112.50	110.15	112.45	24,158
07 Feb 14	111.50000 -1.00	113.45	110.80	113.45	12,283
06 Feb 14	112.50000 +4.45	112.95	108.60	108.95	16,581
05 Feb 14	108.05000 -2.25	110.20	107.95	110.20	10,016
04 Feb 14	110.30000 -0.20	110.85	106.10	109.20	27,379
03 Feb 14	110.50000 +0.15	112.35	110.35	110.90	20,822
31 Jan 14	110.35000 +0.15	110.70	107.90	110.65	13,673
30 Jan 14	110.20000 +0.25	110.80	109.45	110.75	17,191
29 Jan 14	109.95000 -1.80	114.45	108.65	113.10	27,252
28 Jan 14	111.75000 +1.20	114.05	110.05	110.45	16,074
27 Jan 14	110.55000 -1.85	112.10	106.55	112.10	33,649
24 Jan 14	112.40000 -3.30	115.00	109.25	115.00	35,546
23 Jan 14	115.70000 -0.30	116.50	115.15	116.00	14,619
22 Jan 14	116.00000 -1.00	117.30	115.50	117.00	13,518
21 Jan 14	117.00000 -1.00	119.00	116.55	119.00	20,381
20 Jan 14	118.00000 +0.90	119.85	117.10	117.95	14,454
17 Jan 14	117.10000 +1.20	117.85	115.80	116.45	15,335
16 Jan 14	115.90000 +2.25	117.50	113.90	114.65	17,866
15 Jan 14	113.65000 +0.40	114.50	113.25	113.90	10,746
14 Jan 14	113.25000 -0.60	113.90	111.30	113.00	17,318
13 Jan 14	113.85000 +1.45	114.30	112.40	112.50	15,390
10 Jan 14	112.40000 +0.45	112.65	110.75	111.70	12,437
09 Jan 14	111.95000 +0.15	112.65	110.00	111.00	18,980
08 Jan 14	111.80000 -2.00	114.45	111.45	114.45	16,840
07 Jan 14	113.80000 +1.10	114.50	112.75	113.70	14,151
06 Jan 14	112.70000 +0.10	114.50	111.90	112.60	17,479
03 Jan 14	112.60000 +1.85	112.60	108.75	110.00	14,988
02 Jan 14	110.75000 -0.25	112.55	110.35	110.95	30,166
30 Dec 13	111.00000 +0.50	111.65	110.00	110.90	9,194
27 Dec 13	110.50000 +1.95	111.00	109.00	109.20	19,123
23 Dec 13	108.55000 +1.65	108.85	106.10	107.35	12,551
20 Dec 13	106.90000 +3.25	107.55	103.20	103.25	24,113
19 Dec 13	103.65000 +1.00	104.50	102.80	103.20	15,331
18 Dec 13	102.65000 +0.70	103.25	101.80	102.25	10,984
17 Dec 13	101.95000 +0.00	103.30	101.25	102.20	20,252
16 Dec 13	101.95000 +2.50	101.95	99.90	99.90	17,515
13 Dec 13	99.45000 +2.54	99.84	95.85	96.00	10,754
12 Dec 13	96.91000 -1.38	99.32	96.06	97.80	9,322
11 Dec 13	98.29000 -1.12	100.15	97.71	99.87	13,910
10 Dec 13	99.41000 -1.54	102.20	98.45	100.65	15,342
09 Dec 13	100.95000 +2.82	102.85	99.00	99.00	19,745
06 Dec 13	98.13000 +2.57	98.27	94.74	94.74	10,671
05 Dec 13	95.56000 -0.04	95.99	93.00	95.08	16,748
04 Dec 13	95.60000 -1.00	97.01	93.33	96.80	35,369
03 Dec 13	96.60000 -3.75	100.35	96.26	99.95	23,136
02 Dec 13	100.35000 -0.80	101.00	99.83	101.00	5,314
29 Nov 13	101.15000 +0.55	101.15	99.65	100.20	3,411
28 Nov 13	100.60000 +0.60	101.00	99.61	100.00	5,145
27 Nov 13	100.00000 -0.90	101.20	99.46	100.90	9,390
26 Nov 13	100.90000 -0.60	101.50	100.05	101.50	12,084
25 Nov 13	101.50000 -0.45	102.75	100.25	102.15	17,806
22 Nov 13	101.95000 -0.60	104.00	100.05	103.50	27,430
21 Nov 13	102.55000 +2.50	103.45	100.10	100.90	37,202
20 Nov 13	100.05000 -0.75	105.90	100.05	100.75	32,266
19 Nov 13	100.80000 +3.23	101.50	98.50	98.77	27,289
18 Nov 13	97.57000 -1.98	99.80	97.26	99.79	21,719
15 Nov 13	99.55000 +3.38	99.80	96.00	96.50	17,180
14 Nov 13	96.17000 +3.76	96.20	92.66	92.71	12,285
13 Nov 13	92.41000 -3.00	95.10	89.60	95.10	21,978
12 Nov 13	95.41000 -0.51	96.00	94.95	96.00	5,037
11 Nov 13	95.92000 +1.64	96.20	93.95	94.20	6,733
08 Nov 13	94.28000 +0.65	94.98	92.96	94.17	5,828
07 Nov 13	93.63000 -1.75	95.48	93.50	95.16	8,527
06 Nov 13	95.38000 +0.72	95.38	94.70	95.00	8,309
05 Nov 13	94.66000 +0.42	95.12	94.05	95.12	4,374
04 Nov 13	94.24000 -2.93	97.17	93.01	96.38	17,639
01 Nov 13	97.17000 +0.81	97.56	96.57	96.65	9,903
31 Oct 13	96.36000 +0.75	96.74	95.31	95.59	8,480
30 Oct 13	95.61000 -0.28	96.45	93.87	95.89	9,102
29 Oct 13	95.89000 -0.94	96.90	95.89	96.88	17,442
28 Oct 13	96.83000 +1.21	96.99	95.59	95.60	11,246
25 Oct 13	95.62000 -0.13	95.89	94.67	95.75	8,240
24 Oct 13	95.75000 +0.05	95.89	95.39	95.70	4,696
23 Oct 13	95.70000 +0.28	95.97	94.25	94.25	15,790
22 Oct 13	95.42000 +0.43	95.42	94.12	94.99	14,815
21 Oct 13	94.99000 +0.45	95.32	94.50	94.81	10,176
18 Oct 13	94.54000 -0.96	95.45	93.77	95.44	22,449
17 Oct 13	95.50000 +1.00	96.00	94.01	94.46	11,758
16 Oct 13	94.50000 +0.50	95.00	93.61	93.61	22,016
15 Oct 13	94.00000 +0.00	94.00	93.64	94.00	9,757
14 Oct 13	94.00000 +1.00	94.00	91.73	93.10	8,454
11 Oct 13	93.00000 -0.09	93.45	92.62	93.45	7,605
10 Oct 13	93.09000 +0.93	93.09	91.75	92.22	17,222
09 Oct 13	92.16000 -0.64	92.99	91.83	92.70	24,001
08 Oct 13	92.80000 -0.20	93.20	92.70	92.85	10,627
07 Oct 13	93.00000 -0.70	93.95	92.90	93.95	16,966
04 Oct 13	93.70000 +0.35	93.80	93.00	93.16	11,660
03 Oct 13	93.35000 +0.05	93.50	93.00	93.04	5,903
02 Oct 13	93.30000 -0.95	93.50	92.65	93.00	19,988
01 Oct 13	94.25000 +1.19	94.25	92.62	93.00	16,187
30 Sep 13	93.06000 +1.06	93.06	91.00	91.40	20,822
27 Sep 13	92.00000 +0.01	92.48	91.19	91.98	10,798
26 Sep 13	91.99000 +0.99	92.04	90.63	91.18	8,810
25 Sep 13	91.00000 +0.00	91.90	90.52	91.90	7,166
24 Sep 13	91.00000 -0.05	92.00	91.00	91.39	13,651
23 Sep 13	91.05000 +0.34	91.61	90.59	90.75	12,756
20 Sep 13	90.71000 +0.35	91.02	89.52	89.66	12,487
19 Sep 13	90.36000 +0.32	91.00	90.05	90.59	11,505
18 Sep 13	90.04000 -0.54	91.50	89.50	90.48	26,652
17 Sep 13	90.58000 +0.58	90.58	89.25	90.10	8,420
16 Sep 13	90.00000 +0.00	90.93	89.48	90.93	12,418
13 Sep 13	90.00000 +1.85	92.10	87.24	88.15	25,069
12 Sep 13	88.15000 -0.71	88.90	86.74	88.90	14,707
11 Sep 13	88.86000 +0.08	89.77	87.50	89.14	13,089
10 Sep 13	88.78000 +3.19	89.44	85.95	86.24	18,381
09 Sep 13	85.59000 +0.94	85.86	84.46	85.00	4,702
06 Sep 13	84.65000 -1.10	85.75	84.03	85.75	9,266
05 Sep 13	85.75000 +1.15	85.87	84.30	84.54	7,146
04 Sep 13	84.60000 -0.95	86.08	84.10	85.55	10,627
03 Sep 13	85.55000 -0.25	86.07	84.92	85.80	15,042
02 Sep 13	85.80000 +2.41	86.00	83.52	83.52	8,147
30 Aug 13	83.39000 -0.46	83.94	82.34	83.27	17,957
29 Aug 13	83.85000 +2.15	84.61	81.91	81.91	7,887
28 Aug 13	81.70000 -2.90	84.04	80.66	84.04	21,271
27 Aug 13	84.60000 +2.06	86.97	82.00	82.30	43,422
26 Aug 13	82.54000 -0.11	83.74	82.30	82.94	13,151
23 Aug 13	82.65000 +0.43	83.48	82.11	82.50	17,980
22 Aug 13	82.22000 -2.37	84.66	81.99	84.49	24,751
21 Aug 13	84.59000 +1.30	84.59	83.32	83.83	18,540
20 Aug 13	83.29000 -1.71	85.18	83.07	85.18	11,039
19 Aug 13	85.00000 +0.90	85.83	84.15	84.15	14,219
16 Aug 13	84.10000 -0.80	85.49	81.50	84.65	37,949
15 Aug 13	84.90000 -1.35	86.50	84.60	86.50	13,472
14 Aug 13	86.25000 -1.55	87.90	85.18	87.90	15,329
13 Aug 13	87.80000 +0.27	87.85	86.60	87.45	14,114
12 Aug 13	87.53000 +0.66	87.53	85.22	86.25	5,678
09 Aug 13	86.87000 -0.84	87.78	86.87	87.36	5,200
08 Aug 13	87.71000 +0.17	87.80	86.97	87.56	6,349
07 Aug 13	87.54000 -0.66	87.90	84.95	87.90	9,173
06 Aug 13	88.20000 -0.81	89.26	87.21	89.26	10,312
05 Aug 13	89.01000 +1.26	89.49	87.66	87.87	12,385
02 Aug 13	87.75000 +1.14	87.75	86.58	86.67	15,019
01 Aug 13	86.61000 +0.20	86.90	85.71	86.71	7,461
31 Jul 13	86.41000 +1.40	86.60	84.20	84.80	9,798
30 Jul 13	85.01000 +0.34	85.58	83.50	84.08	16,036
29 Jul 13	84.67000 -1.70	86.79	84.36	86.50	19,148
26 Jul 13	86.37000 -1.01	87.50	86.03	87.32	6,784
25 Jul 13	87.38000 -0.28	87.65	86.47	87.40	5,887
24 Jul 13	87.66000 +0.93	87.69	86.50	86.56	10,009
23 Jul 13	86.73000 -0.17	87.50	86.60	86.87	5,632
22 Jul 13	86.90000 -0.10	87.50	86.62	87.10	10,993
19 Jul 13	87.00000 -0.16	87.56	86.56	87.50	14,880
18 Jul 13	87.16000 +0.43	87.50	86.04	86.48	15,598
17 Jul 13	86.73000 +2.93	86.73	84.00	84.00	24,900
16 Jul 13	83.80000 +0.92	84.05	83.00	83.00	9,905
15 Jul 13	82.88000 +0.41	83.67	81.93	82.01	31,263
12 Jul 13	82.47000 +4.35	83.00	78.48	78.61	26,183
11 Jul 13	78.12000 +1.37	78.43	76.77	76.77	40,723
10 Jul 13	76.75000 -3.33	80.08	75.25	79.95	71,581
09 Jul 13	80.08000 -0.84	81.93	75.73	81.64	53,090
08 Jul 13	80.92000 +0.42	81.43	80.50	81.08	7,092
05 Jul 13	80.50000 -1.00	82.42	80.50	81.52	11,406
04 Jul 13	81.50000 +0.92	81.52	80.73	80.84	14,687
03 Jul 13	80.58000 -1.35	81.72	80.50	81.20	7,222
02 Jul 13	81.93000 -0.30	82.98	80.39	81.93	14,000
01 Jul 13	82.23000 -0.29	83.00	81.57	82.66	7,038
28 Jun 13	82.52000 -1.57	84.60	82.15	84.09	18,709
27 Jun 13	84.09000 -0.20	84.79	83.69	84.18	16,104
26 Jun 13	84.29000 +1.29	85.06	83.14	83.23	10,260
25 Jun 13	83.00000 +2.25	83.77	80.51	80.90	39,113
24 Jun 13	80.75000 -0.87	81.94	80.25	81.21	34,979
21 Jun 13	81.62000 -1.50	83.87	81.62	83.12	13,056
20 Jun 13	83.12000 -1.79	84.15	82.50	83.91	12,420
19 Jun 13	84.91000 +0.06	85.17	84.51	84.88	8,442
18 Jun 13	84.85000 -0.15	85.30	84.59	85.02	10,279
17 Jun 13	85.00000 +1.42	85.17	83.91	84.00	11,456
14 Jun 13	83.58000 -1.04	84.92	82.86	84.60	11,554
13 Jun 13	84.62000 +0.32	84.62	83.15	83.75	26,280
12 Jun 13	84.30000 +1.72	84.46	82.50	83.00	18,747
11 Jun 13	82.58000 -0.94	84.00	82.50	83.50	17,029
10 Jun 13	83.52000 +1.24	84.37	81.70	81.70	20,839
07 Jun 13	82.28000 +0.78	83.33	81.50	81.50	23,343
06 Jun 13	81.50000 -0.53	82.94	81.32	81.42	13,072
05 Jun 13	82.03000 -2.28	84.10	81.45	84.01	29,543
04 Jun 13	84.31000 +0.53	84.98	83.50	84.52	22,491
03 Jun 13	83.78000 +0.31	85.47	83.36	84.00	43,903
31 May 13	83.47000 -0.34	84.68	82.61	83.85	27,153
30 May 13	83.81000 -1.46	86.04	83.61	85.50	31,438
29 May 13	85.27000 -2.63	87.98	85.00	87.90	60,432
28 May 13	87.90000 +1.42	88.50	86.60	86.78	59,305
27 May 13	86.48000 +0.58	86.86	86.00	86.55	18,102
24 May 13	85.90000 +2.25	86.09	83.80	83.80	35,838
23 May 13	83.65000 -1.00	84.00	82.61	84.00	18,604
22 May 13	84.65000 -0.38	85.40	84.24	85.06	33,525
21 May 13	85.03000 -0.04	86.00	83.94	85.01	40,928
20 May 13	85.07000 -1.63	87.56	83.41	87.00	41,430
17 May 13	86.70000 +0.77	87.78	85.81	85.90	50,814
16 May 13	85.93000 -6.04	91.98	85.93	91.97	73,100
15 May 13	91.97000 -4.62	97.00	89.91	96.80	63,054
14 May 13	96.59000 +1.09	96.73	95.41	96.31	26,560
13 May 13	95.50000 +1.30	96.70	92.59	93.36	28,667
10 May 13	94.20000 +2.29	95.03	92.20	92.72	30,381
09 May 13	91.91000 +1.08	91.91	90.74	91.00	4,589
08 May 13	90.83000 +0.48	90.99	89.54	89.54	13,440
07 May 13	90.35000 +1.08	90.50	89.27	89.90	19,225
06 May 13	89.27000 +0.86	89.89	88.80	89.40	9,974
03 May 13	88.41000 +0.97	89.20	87.23	88.00	10,440
02 May 13	87.44000 +0.10	88.48	86.74	87.51	9,012
30 Apr 13	87.34000 +0.65	87.57	86.56	87.45	6,763
29 Apr 13	86.69000 -1.42	89.50	85.95	88.65	17,238
26 Apr 13	88.11000 +2.11	88.11	86.76	86.88	21,443
25 Apr 13	86.00000 +1.60	86.14	84.56	85.15	6,137
24 Apr 13	84.40000 +1.71	84.72	82.50	82.50	30,545
23 Apr 13	82.69000 -1.31	83.72	80.73	83.29	48,009
22 Apr 13	84.00000 -2.65	86.99	83.64	86.99	7,518
19 Apr 13	86.65000 +1.03	87.45	84.62	84.62	7,298
18 Apr 13	85.62000 +1.41	86.31	83.20	84.95	12,007
17 Apr 13	84.21000 -4.64	89.46	83.61	89.46	28,374
16 Apr 13	88.85000 +0.97	89.96	87.61	87.61	17,593
15 Apr 13	87.88000 -1.15	89.50	87.00	89.03	9,508
12 Apr 13	89.03000 -1.79	90.34	88.93	90.34	9,745
11 Apr 13	90.82000 +0.82	91.25	89.60	90.00	11,145
10 Apr 13	90.00000 +1.25	90.00	87.80	88.96	13,461
09 Apr 13	88.75000 -0.88	90.00	87.93	90.00	11,618
08 Apr 13	89.63000 +3.59	89.83	85.90	86.09	19,300
05 Apr 13	86.04000 -2.16	88.85	83.85	88.85	43,158
04 Apr 13	88.20000 -0.80	90.16	88.00	89.79	17,955
03 Apr 13	89.00000 -3.30	92.19	88.93	92.00	19,688
02 Apr 13	92.30000 +1.30	92.50	90.62	90.62	21,097
28 Mar 13	91.00000 +1.70	91.68	88.51	88.51	19,564
27 Mar 13	89.30000 -0.69	90.49	88.37	90.31	15,324
26 Mar 13	89.99000 +0.54	90.14	89.11	89.11	10,110
25 Mar 13	89.45000 -0.59	90.93	89.24	90.08	10,535
22 Mar 13	90.04000 -0.06	90.55	89.30	89.30	29,796
21 Mar 13	90.10000 +0.40	90.53	89.11	89.95	20,647
20 Mar 13	89.70000 +0.00	90.58	89.37	89.83	11,509
19 Mar 13	89.70000 -0.50	90.19	89.54	90.19	7,239
18 Mar 13	90.20000 -0.25	90.50	88.80	89.45	36,046
15 Mar 13	90.45000 +0.62	90.83	89.35	89.99	35,126
14 Mar 13	89.83000 +1.35	89.90	88.38	88.94	19,799
13 Mar 13	88.48000 +0.33	88.74	87.13	88.38	13,361
12 Mar 13	88.15000 -0.03	88.40	87.83	88.05	11,209
11 Mar 13	88.18000 +0.95	88.36	86.71	87.30	14,311
08 Mar 13	87.23000 +0.03	89.49	86.30	87.40	25,760
07 Mar 13	87.20000 -0.10	87.98	87.01	87.20	19,773
06 Mar 13	87.30000 +0.68	87.75	86.48	86.65	16,821
05 Mar 13	86.62000 +1.04	86.98	85.50	85.50	18,479
04 Mar 13	85.58000 +0.38	86.00	84.50	84.50	19,595
01 Mar 13	85.20000 +0.30	85.53	84.25	85.00	23,865
28 Feb 13	84.90000 +0.22	85.45	84.12	84.12	26,486
27 Feb 13	84.68000 +2.68	85.12	81.84	82.20	19,629
26 Feb 13	82.00000 -1.50	82.44	78.10	82.06	55,289
25 Feb 13	83.50000 -0.65	84.39	82.95	84.10	30,782
22 Feb 13	84.15000 +0.01	85.29	84.00	84.10	17,972
21 Feb 13	84.14000 -2.79	85.40	82.70	85.13	32,338
20 Feb 13	86.93000 +0.65	88.00	85.10	86.73	28,713
19 Feb 13	86.28000 +1.42	87.50	86.06	86.35	32,354
18 Feb 13	84.86000 -0.54	87.85	84.85	86.25	54,204
15 Feb 13	85.40000 +0.40	85.90	84.60	85.68	28,199
14 Feb 13	85.00000 -0.71	86.13	84.00	85.70	27,571
13 Feb 13	85.71000 +1.72	86.40	84.05	84.19	33,986
12 Feb 13	83.99000 +0.89	83.99	82.85	83.30	10,696
11 Feb 13	83.10000 +0.66	83.50	82.80	83.03	13,212
08 Feb 13	82.44000 -0.07	83.24	80.94	83.24	20,204
07 Feb 13	82.51000 +0.01	83.05	82.22	82.50	9,149
06 Feb 13	82.50000 +0.47	83.70	81.66	82.59	22,720
05 Feb 13	82.03000 +0.67	82.20	80.51	81.22	8,590
04 Feb 13	81.36000 -0.32	82.47	81.35	82.07	34,417
01 Feb 13	81.68000 +0.52	81.68	80.97	81.15	8,556
31 Jan 13	81.16000 +0.18	81.75	80.87	80.89	10,159
30 Jan 13	80.98000 -0.54	81.89	80.52	81.72	10,562
29 Jan 13	81.52000 -0.03	81.60	80.75	81.60	12,040
28 Jan 13	81.55000 +1.05	81.68	80.41	81.00	14,708
25 Jan 13	80.50000 +0.18	80.91	79.05	80.32	17,101
24 Jan 13	80.32000 +1.63	80.42	77.99	78.65	20,874
23 Jan 13	78.69000 -1.04	79.98	75.83	79.98	51,146
22 Jan 13	79.73000 +0.21	81.15	79.00	79.00	19,599
21 Jan 13	79.52000 -0.83	80.80	78.90	80.54	21,752
18 Jan 13	80.35000 -0.60	81.90	79.77	81.90	21,600
17 Jan 13	80.95000 -1.28	82.46	80.25	82.10	17,432
16 Jan 13	82.23000 +3.03	82.23	79.05	79.57	53,020
15 Jan 13	79.20000 -0.71	80.89	78.88	79.51	25,746
14 Jan 13	79.91000 -0.39	81.60	79.52	80.70	26,778
11 Jan 13	80.30000 -0.10	81.50	78.93	80.50	25,633
10 Jan 13	80.40000 +1.90	80.56	78.61	79.12	29,002
09 Jan 13	78.50000 -0.20	80.00	78.08	78.80	17,490
08 Jan 13	78.70000 +2.20	79.85	76.50	76.50	39,363
07 Jan 13	76.50000 -0.80	77.50	76.16	77.50	10,260
04 Jan 13	77.30000 +1.40	77.50	75.76	75.86	17,693
03 Jan 13	75.90000 -2.25	78.00	75.67	78.00	27,438
02 Jan 13	78.15000 +2.40	78.30	75.50	75.50	22,498
28 Dec 12	75.75000 -0.24	75.80	75.19	75.72	5,703
27 Dec 12	75.99000 -0.01	76.18	75.58	76.00	9,257
21 Dec 12	76.00000 -0.59	76.36	75.02	76.36	15,494
20 Dec 12	76.59000 +0.02	76.88	76.40	76.57	10,268
19 Dec 12	76.57000 -0.42	77.30	76.44	77.01	17,346
18 Dec 12	76.99000 +0.76	77.00	75.96	76.79	24,114
17 Dec 12	76.23000 -1.77	78.32	74.98	77.99	29,238
14 Dec 12	78.00000 +2.00	78.98	76.00	76.00	39,790
13 Dec 12	76.00000 -0.52	76.50	75.26	76.50	52,888
12 Dec 12	76.52000 +1.52	77.50	75.20	75.20	27,047
11 Dec 12	75.00000 -1.20	76.37	74.49	76.20	21,803
10 Dec 12	76.20000 +2.53	76.40	73.17	73.36	19,647
07 Dec 12	73.67000 +1.32	74.20	72.00	72.90	29,891
06 Dec 12	72.35000 -0.78	73.65	71.55	73.65	26,289
05 Dec 12	73.13000 +0.92	73.99	72.25	72.25	19,769
04 Dec 12	72.21000 -2.93	75.35	71.39	75.05	34,830
03 Dec 12	75.14000 +1.09	76.85	74.00	74.71	41,414
30 Nov 12	74.05000 -2.20	76.80	72.85	76.25	53,678
29 Nov 12	76.25000 +0.17	77.00	74.03	77.00	64,522
28 Nov 12	76.08000 +2.64	77.10	73.90	75.41	91,501
27 Nov 12	73.44000 +1.95	73.98	72.02	72.10	46,017
26 Nov 12	71.49000 +1.10	74.11	70.53	71.55	54,832
23 Nov 12	70.39000 +2.54	71.52	67.54	68.20	40,155
22 Nov 12	67.85000 -1.30	70.00	67.76	69.15	38,133
21 Nov 12	69.15000 +1.03	69.35	67.99	68.50	10,931
20 Nov 12	68.12000 +0.22	69.17	68.00	68.00	27,882
19 Nov 12	67.90000 +2.48	67.95	65.50	66.30	51,319
16 Nov 12	65.42000 +1.18	65.76	63.70	63.85	22,770
15 Nov 12	64.24000 -0.28	64.38	63.70	64.00	14,032
14 Nov 12	64.52000 +0.29	64.68	64.00	64.39	3,304
13 Nov 12	64.23000 -0.43	64.60	63.80	64.60	14,989
12 Nov 12	64.66000 +0.23	64.66	63.92	64.15	2,017
09 Nov 12	64.43000 +0.23	64.73	63.60	63.93	6,555
08 Nov 12	64.20000 -0.90	65.79	63.53	65.75	7,955
07 Nov 12	65.10000 +0.10	65.93	65.00	65.20	11,945
06 Nov 12	65.00000 -0.10	65.63	64.66	65.00	38,530
05 Nov 12	65.10000 +0.46	66.00	64.15	65.00	21,928
02 Nov 12	64.64000 -0.34	65.50	64.59	65.45	5,729
01 Nov 12	64.98000 +0.43	65.10	64.50	65.10	3,326
31 Oct 12	64.55000 -0.45	66.59	64.55	65.05	16,072
30 Oct 12	65.00000 +1.88	65.05	63.24	63.24	7,206
29 Oct 12	63.12000 -0.24	63.65	63.01	63.65	5,859
26 Oct 12	63.36000 -0.08	63.45	62.74	63.30	9,652
25 Oct 12	63.44000 +0.17	63.95	63.00	63.00	4,557
24 Oct 12	63.27000 -0.90	64.17	62.75	64.05	10,192
23 Oct 12	64.17000 -0.15	64.98	64.00	64.57	11,530
22 Oct 12	64.32000 +1.50	65.00	62.75	62.95	14,222
19 Oct 12	62.82000 +0.10	63.37	62.30	62.70	8,105
18 Oct 12	62.72000 -0.55	63.70	62.40	63.69	7,381
17 Oct 12	63.27000 -0.43	63.90	63.26	63.55	11,942
16 Oct 12	63.70000 +0.25	63.90	62.94	63.75	20,348
15 Oct 12	63.45000 +1.37	63.87	61.44	61.61	18,492
12 Oct 12	62.08000 +1.58	62.36	60.40	60.40	15,086
11 Oct 12	60.50000 -0.89	61.85	60.14	61.78	11,617
10 Oct 12	61.39000 +1.39	61.90	59.69	59.72	11,849
09 Oct 12	60.00000 -0.48	60.49	60.00	60.40	11,520
08 Oct 12	60.48000 -0.87	61.40	60.48	61.40	8,864
05 Oct 12	61.35000 +1.68	62.00	59.65	59.65	33,369
04 Oct 12	59.67000 +1.19	59.71	58.29	58.67	9,463
03 Oct 12	58.48000 +0.30	58.61	57.95	58.30	1,772
02 Oct 12	58.18000 +0.26	58.50	57.51	57.56	15,066
01 Oct 12	57.92000 +0.42	58.10	57.07	57.08	10,424
28 Sep 12	57.50000 -0.05	57.84	57.50	57.60	9,820
27 Sep 12	57.55000 -0.02	57.55	57.05	57.47	5,324
26 Sep 12	57.57000 -0.53	57.90	56.55	57.50	11,302
25 Sep 12	58.10000 +1.10	58.10	56.69	57.00	24,550
24 Sep 12	57.00000 +0.15	57.25	56.57	57.01	11,589
21 Sep 12	56.85000 +0.69	57.00	55.90	56.30	16,422
20 Sep 12	56.16000 +0.76	56.60	55.30	55.30	13,352
19 Sep 12	55.40000 +0.45	55.80	54.50	54.65	21,839
18 Sep 12	54.95000 -0.55	55.83	54.95	55.50	6,205
17 Sep 12	55.50000 -0.51	56.45	55.50	55.76	12,839
14 Sep 12	56.01000 -0.41	57.34	55.98	56.50	18,087
13 Sep 12	56.42000 +0.53	56.64	55.68	55.68	9,537
12 Sep 12	55.89000 -0.41	57.50	55.75	56.80	18,571
11 Sep 12	56.30000 -1.43	57.27	56.10	57.27	11,235
10 Sep 12	57.73000 -0.38	58.47	57.26	58.14	8,238
07 Sep 12	58.11000 +1.21	58.39	56.94	56.95	15,665
06 Sep 12	56.90000 +1.32	56.95	54.95	55.65	24,571
05 Sep 12	55.58000 +0.00	56.77	55.36	55.53	16,345
04 Sep 12	55.58000 -0.12	56.50	55.25	55.82	9,675
03 Sep 12	55.70000 +0.45	56.19	55.25	55.25	4,266
31 Aug 12	55.25000 -0.31	56.05	55.25	55.56	7,595
30 Aug 12	55.56000 -0.35	56.50	55.56	55.85	3,720
29 Aug 12	55.91000 +0.00	56.34	55.50	56.00	4,284
28 Aug 12	55.91000 -0.33	56.58	55.91	56.20	3,109
27 Aug 12	56.24000 +0.14	56.64	55.80	56.00	3,678
24 Aug 12	56.10000 -0.15	56.94	56.10	56.30	4,724
23 Aug 12	56.25000 -0.75	57.59	56.18	57.23	11,212
22 Aug 12	57.00000 +0.22	57.95	56.68	56.80	23,528
21 Aug 12	56.78000 +0.65	57.20	56.47	56.50	4,998
20 Aug 12	56.13000 -0.67	57.24	56.01	56.72	8,300
17 Aug 12	56.80000 -0.50	57.17	56.64	57.17	5,183
16 Aug 12	57.30000 +0.60	57.49	56.36	56.51	5,201
15 Aug 12	56.70000 -1.15	57.65	56.17	57.65	10,067
14 Aug 12	57.85000 +1.35	58.10	55.72	56.34	31,168
13 Aug 12	56.50000 -0.50	57.17	56.36	57.00	5,467
10 Aug 12	57.00000 +0.32	57.40	56.31	57.00	18,102
09 Aug 12	56.68000 -0.23	57.11	56.52	56.58	10,277
08 Aug 12	56.91000 -0.59	57.45	56.60	57.08	13,278
07 Aug 12	57.50000 +0.01	57.61	56.12	57.41	18,345
06 Aug 12	57.49000 -0.29	57.62	57.29	57.50	17,230
03 Aug 12	57.78000 +1.19	57.78	56.61	56.86	15,826
02 Aug 12	56.59000 -0.66	57.45	55.02	57.45	14,356
01 Aug 12	57.25000 -0.55	57.73	56.85	57.64	9,593
31 Jul 12	57.80000 +0.07	58.15	57.04	57.66	12,804
30 Jul 12	57.73000 -0.42	58.78	57.73	58.28	18,093
27 Jul 12	58.15000 +0.24	58.15	57.00	57.94	14,418
26 Jul 12	57.91000 +0.08	57.91	56.86	57.80	10,822
25 Jul 12	57.83000 -0.29	58.05	57.50	57.75	8,572
24 Jul 12	58.12000 +0.43	58.16	57.00	57.99	12,131
23 Jul 12	57.69000 -0.40	58.15	57.00	57.95	16,556
20 Jul 12	58.09000 -0.84	59.10	58.04	59.10	8,723
19 Jul 12	58.93000 +0.43	59.20	58.56	58.99	24,612
18 Jul 12	58.50000 -0.20	59.15	58.40	58.70	32,418
17 Jul 12	58.70000 +0.20	59.00	58.24	58.50	24,766
16 Jul 12	58.50000 +0.25	58.90	58.30	58.30	17,257
13 Jul 12	58.25000 +1.00	58.48	57.30	57.30	18,298
12 Jul 12	57.25000 -0.67	58.48	57.10	57.83	6,762
11 Jul 12	57.92000 -0.82	59.20	57.39	58.69	16,815
10 Jul 12	58.74000 +1.21	59.00	57.05	57.29	26,347
09 Jul 12	57.53000 -1.32	58.61	57.42	58.61	8,103
06 Jul 12	58.85000 -0.65	59.60	58.80	59.50	18,893
05 Jul 12	59.50000 -0.50	60.13	58.35	59.99	18,322
04 Jul 12	60.00000 +0.11	60.35	59.61	60.00	13,497
03 Jul 12	59.89000 +0.01	60.30	59.65	59.65	32,506
02 Jul 12	59.88000 +0.86	60.00	59.20	59.20	27,016
29 Jun 12	59.02000 +1.96	59.50	57.51	57.55	16,398
28 Jun 12	57.06000 +0.98	57.06	55.45	56.30	20,256
27 Jun 12	56.08000 +0.73	56.15	55.27	55.27	7,597
26 Jun 12	55.35000 -0.82	56.28	55.35	56.00	13,270
25 Jun 12	56.17000 -1.58	57.75	56.17	57.75	14,068
22 Jun 12	57.75000 -2.06	59.03	57.55	58.98	12,998
21 Jun 12	59.81000 +0.22	60.44	58.57	59.06	28,816
20 Jun 12	59.59000 +1.89	59.59	57.97	58.02	18,633
19 Jun 12	57.70000 +1.55	58.10	56.04	56.30	20,082
18 Jun 12	56.15000 +1.07	56.49	55.30	55.81	5,339
15 Jun 12	55.08000 +0.88	55.50	54.31	54.70	14,191
14 Jun 12	54.20000 -0.45	54.97	53.03	54.97	11,202
13 Jun 12	54.65000 -2.35	57.29	53.87	57.29	9,749
12 Jun 12	57.00000 -0.57	57.30	55.70	56.76	21,884
11 Jun 12	57.57000 +1.13	58.40	57.20	57.34	13,120
08 Jun 12	56.44000 -0.40	57.00	54.80	56.33	11,598
07 Jun 12	56.84000 -0.03	57.00	55.50	56.74	14,526
06 Jun 12	56.87000 +2.22	56.96	54.29	54.97	20,474
05 Jun 12	54.65000 +2.63	54.69	51.78	52.27	24,306
04 Jun 12	52.02000 -2.28	53.97	51.36	53.97	32,190
01 Jun 12	54.30000 -3.87	58.17	53.72	57.80	29,584
31 May 12	58.17000 +0.60	58.17	57.45	58.01	24,963
30 May 12	57.57000 -0.50	57.98	56.50	57.57	15,005
29 May 12	58.07000 +1.87	58.22	56.26	56.71	9,362
28 May 12	56.20000 +0.20	57.95	56.15	56.21	7,842
25 May 12	56.00000 +0.01	56.65	55.05	55.96	22,305
24 May 12	55.99000 -0.04	56.50	55.58	56.18	12,357
23 May 12	56.03000 -1.38	57.36	55.71	57.11	11,536
22 May 12	57.41000 +0.62	58.68	55.49	57.00	34,432
21 May 12	56.79000 +0.57	57.83	55.27	56.72	33,743
18 May 12	56.22000 -1.28	58.00	55.91	58.00	21,179
17 May 12	57.50000 -2.40	59.89	57.50	59.89	7,315
16 May 12	59.90000 +1.90	60.99	58.20	58.20	36,386
15 May 12	58.00000 -1.33	59.95	57.70	59.50	27,638
14 May 12	59.33000 +1.08	59.33	57.00	57.73	24,105
11 May 12	58.25000 +0.93	58.85	56.74	57.06	23,459
10 May 12	57.32000 +0.97	57.77	54.86	56.80	33,735
09 May 12	56.35000 +0.74	56.82	54.40	55.81	46,254
08 May 12	55.61000 -1.15	57.15	55.05	56.26	31,560
07 May 12	56.76000 +1.98	57.00	52.50	53.46	27,697
04 May 12	54.78000 -2.34	56.81	54.44	56.61	37,081
03 May 12	57.12000 +1.80	57.12	54.99	55.26	19,030
02 May 12	55.32000 -1.92	57.86	54.95	57.65	22,567
30 Apr 12	57.24000 +1.98	57.78	55.00	55.50	29,893
27 Apr 12	55.26000 +1.26	55.53	53.88	54.00	16,115
26 Apr 12	54.00000 -1.15	54.99	53.06	54.82	16,531
25 Apr 12	55.15000 +2.47	55.15	53.00	53.15	12,819
24 Apr 12	52.68000 +1.56	53.20	51.67	51.67	25,505
23 Apr 12	51.12000 -4.35	55.15	50.69	55.05	52,006
20 Apr 12	55.47000 +1.70	56.32	53.71	53.79	25,495
19 Apr 12	53.77000 -0.09	54.74	53.26	54.00	16,295
18 Apr 12	53.86000 -2.12	55.47	53.26	55.46	12,272
17 Apr 12	55.98000 +1.43	55.98	54.01	54.85	11,915
16 Apr 12	54.55000 -0.44	55.71	54.21	54.60	18,245
13 Apr 12	54.99000 -1.69	56.80	54.47	56.69	38,748
12 Apr 12	56.68000 +3.48	56.85	54.20	54.20	34,114
11 Apr 12	53.20000 +0.90	54.65	52.01	52.04	53,517
10 Apr 12	52.30000 -3.86	55.98	52.23	55.63	58,797
05 Apr 12	56.16000 +0.84	56.59	54.23	55.25	19,980
04 Apr 12	55.32000 -2.17	57.45	55.29	57.12	20,721
03 Apr 12	57.49000 -0.80	58.80	57.42	58.80	23,108
02 Apr 12	58.29000 +1.79	58.92	56.80	56.80	36,798
30 Mar 12	56.50000 +0.92	57.20	56.01	56.01	13,620
29 Mar 12	55.58000 -1.15	56.86	55.21	56.47	26,119
28 Mar 12	56.73000 -2.03	58.50	56.60	58.41	34,395
27 Mar 12	58.76000 -0.39	59.59	58.62	59.08	12,036
26 Mar 12	59.15000 -0.11	59.32	58.28	59.12	21,235
23 Mar 12	59.26000 +2.31	59.80	56.70	56.70	61,579
22 Mar 12	56.95000 -0.49	57.73	56.15	57.60	43,756
21 Mar 12	57.44000 +0.53	57.66	56.52	57.15	29,062
20 Mar 12	56.91000 -1.33	58.50	56.50	58.50	36,276
19 Mar 12	58.24000 -1.08	59.69	57.50	59.45	48,251
16 Mar 12	59.32000 +0.15	59.80	58.73	58.86	17,412
15 Mar 12	59.17000 -0.56	60.00	58.13	59.50	50,161
14 Mar 12	59.73000 +0.03	60.60	58.85	59.70	56,376
13 Mar 12	59.70000 -0.98	60.76	59.29	60.65	33,024
12 Mar 12	60.68000 -0.65	61.59	59.61	61.59	23,159
09 Mar 12	61.33000 +1.00	61.65	60.07	60.70	23,847
08 Mar 12	60.33000 +2.78	60.69	57.12	58.09	40,404
07 Mar 12	57.55000 +0.40	58.97	56.13	56.60	42,051
06 Mar 12	57.15000 -3.35	60.61	55.88	60.61	72,698
05 Mar 12	60.50000 -1.50	62.00	58.98	62.00	48,574
02 Mar 12	62.00000 +0.00	62.42	61.34	61.95	16,362
01 Mar 12	62.00000 -0.13	62.50	61.90	62.10	20,880
29 Feb 12	62.13000 +0.26	62.37	60.80	61.94	27,694
28 Feb 12	61.87000 +0.37	62.47	61.00	61.49	48,147
27 Feb 12	61.50000 +1.49	62.00	59.37	60.25	78,475
24 Feb 12	60.01000 +0.54	60.08	59.04	59.25	33,535
23 Feb 12	59.47000 +1.21	59.74	58.20	58.20	44,267
22 Feb 12	58.26000 -2.24	60.00	56.76	60.00	72,979
21 Feb 12	60.50000 +1.60	60.53	58.70	59.20	54,885
20 Feb 12	58.90000 -0.24	59.29	58.72	59.00	18,573
17 Feb 12	59.14000 +0.42	59.25	58.40	59.24	43,156
16 Feb 12	58.72000 -2.76	59.30	57.75	59.01	40,873
15 Feb 12	61.48000 +0.98	61.70	60.90	61.21	38,002
14 Feb 12	60.50000 +0.80	61.50	57.36	59.90	93,494
13 Feb 12	59.70000 -0.75	61.80	59.60	60.99	51,405
10 Feb 12	60.45000 +0.65	60.45	59.05	59.50	31,049
09 Feb 12	59.80000 +0.94	59.95	58.04	58.67	46,013
08 Feb 12	58.86000 +0.92	59.30	57.93	58.40	30,792
07 Feb 12	57.94000 -0.70	59.00	57.25	59.00	33,415
06 Feb 12	58.64000 -0.33	59.20	58.40	59.11	22,278
03 Feb 12	58.97000 -0.03	59.30	58.28	59.30	25,048
02 Feb 12	59.00000 +0.87	59.50	57.51	58.10	49,476
01 Feb 12	58.13000 +1.40	58.48	56.80	56.80	37,326
31 Jan 12	56.73000 +1.75	58.20	55.50	55.50	58,822
30 Jan 12	54.98000 -1.72	56.88	54.56	55.85	41,900
27 Jan 12	56.70000 -1.06	57.59	55.90	57.33	30,144
26 Jan 12	57.76000 +1.28	57.89	56.59	57.00	22,154
25 Jan 12	56.48000 +0.81	56.80	55.52	55.95	16,776
24 Jan 12	55.67000 -1.50	57.13	54.70	57.00	35,563
23 Jan 12	57.17000 +1.29	57.48	55.80	55.99	34,395
20 Jan 12	55.88000 +1.36	55.98	54.28	54.30	25,622
19 Jan 12	54.52000 -0.42	55.39	54.40	55.00	26,668
18 Jan 12	54.94000 +0.70	55.27	53.99	54.00	33,053
17 Jan 12	54.24000 +1.54	54.99	53.15	53.15	42,935
16 Jan 12	52.70000 +0.40	53.69	52.11	52.11	18,766
13 Jan 12	52.30000 -2.03	55.27	50.87	54.55	55,653
12 Jan 12	54.33000 -0.37	55.46	53.82	54.93	27,448
11 Jan 12	54.70000 +0.65	54.70	53.65	54.05	20,484
10 Jan 12	54.05000 +1.48	54.05	52.75	52.75	34,512
09 Jan 12	52.57000 +0.26	53.25	52.25	52.25	29,528
06 Jan 12	52.31000 -0.07	53.45	51.61	52.47	25,088
05 Jan 12	52.38000 -0.61	53.33	51.86	52.75	23,264
04 Jan 12	52.99000 -0.16	53.42	52.63	53.19	25,742
03 Jan 12	53.15000 +1.37	53.99	51.55	52.04	58,478
02 Jan 12	51.78000 +1.07	52.18	50.75	51.18	16,618
30 Dec 11	50.71000 -0.35	51.49	49.06	50.72	21,140
29 Dec 11	51.06000 +0.10	51.66	49.79	51.05	17,083
28 Dec 11	50.96000 +0.61	51.90	50.20	50.30	20,854
27 Dec 11	50.35000 -0.31	51.29	50.24	50.24	12,387
23 Dec 11	50.66000 +0.93	50.69	49.91	49.91	10,660
22 Dec 11	49.73000 +1.17	50.33	48.56	48.99	37,376
21 Dec 11	48.56000 -0.68	50.40	48.50	49.30	40,116
20 Dec 11	49.24000 +1.96	49.97	47.18	47.39	61,965
19 Dec 11	47.28500 -0.31	48.11	46.80	47.58	20,664
16 Dec 11	47.60000 -0.10	48.24	47.40	47.90	21,162
15 Dec 11	47.70000 +0.00	48.60	47.40	48.07	43,765
14 Dec 11	47.70000 -1.19	49.24	47.50	49.06	31,411
13 Dec 11	48.89500 +0.56	49.00	47.50	48.63	23,773
12 Dec 11	48.34000 +0.47	49.21	48.00	48.26	27,855
09 Dec 11	47.86500 +0.87	48.65	46.39	46.66	30,014
08 Dec 11	46.99500 -1.22	49.10	46.45	48.11	49,273
07 Dec 11	48.21500 +1.38	48.30	46.61	47.24	38,639
06 Dec 11	46.83000 +0.07	47.25	45.54	46.69	25,603
05 Dec 11	46.76000 +2.72	46.85	43.78	44.44	38,280
02 Dec 11	44.04500 +0.17	45.10	43.93	44.27	26,488
01 Dec 11	43.87000 +0.81	45.34	42.11	42.50	49,719
30 Nov 11	43.06000 +0.41	43.50	42.22	42.74	54,796
29 Nov 11	42.65000 -1.35	44.60	42.21	44.40	35,155
28 Nov 11	44.00000 +1.76	44.20	43.00	43.00	19,541
25 Nov 11	42.24500 +0.99	43.00	40.12	40.71	29,167
24 Nov 11	41.25000 +0.44	41.75	40.28	40.58	15,223
23 Nov 11	40.81000 -0.50	42.00	40.60	41.00	19,171
22 Nov 11	41.31500 -0.19	42.67	41.30	41.65	22,603
21 Nov 11	41.50500 -2.31	43.74	41.01	43.74	23,339
18 Nov 11	43.81000 -0.09	44.60	42.37	43.69	19,735
17 Nov 11	43.90000 -1.05	45.01	43.22	44.88	33,906
16 Nov 11	44.95000 -0.94	46.90	44.25	45.75	35,970
15 Nov 11	45.89000 +1.19	46.39	43.54	44.17	35,712
14 Nov 11	44.70000 -0.81	46.05	42.70	45.95	40,481
11 Nov 11	45.51500 +3.98	45.90	41.47	41.82	49,140
10 Nov 11	41.53500 -0.47	42.99	41.28	41.38	23,108
09 Nov 11	42.00000 -1.52	44.76	41.19	44.44	52,460
08 Nov 11	43.52000 +1.72	44.71	42.10	42.10	58,540
07 Nov 11	41.80000 +0.70	42.38	40.45	40.88	34,592
04 Nov 11	41.10000 -1.15	42.51	40.12	42.51	28,300
03 Nov 11	42.25000 +1.99	42.25	39.38	39.66	24,215
02 Nov 11	40.25500 +2.24	40.99	38.40	38.40	21,001
01 Nov 11	38.01500 -2.64	39.80	37.59	39.80	38,315
31 Oct 11	40.65500 -1.33	42.13	40.65	41.57	17,893
28 Oct 11	41.98500 +0.14	42.19	40.44	42.19	36,380
27 Oct 11	41.84500 +1.15	42.80	41.48	41.85	26,845
26 Oct 11	40.70000 +0.53	41.68	40.04	40.20	21,002
25 Oct 11	40.17000 -1.00	41.21	39.56	41.20	24,612
24 Oct 11	41.16500 +1.28	41.51	39.13	40.14	50,837
21 Oct 11	39.88000 +1.16	39.88	38.61	38.71	16,732
20 Oct 11	38.72000 -0.48	39.22	38.61	38.92	24,974
19 Oct 11	39.20000 +0.64	40.00	38.30	38.92	26,792
18 Oct 11	38.56000 +0.84	39.22	36.68	37.33	25,604
17 Oct 11	37.72000 -0.76	40.10	37.33	39.13	31,472
14 Oct 11	38.48000 +1.08	39.82	37.10	37.20	41,464
13 Oct 11	37.40000 -1.21	38.90	37.03	38.70	51,206
12 Oct 11	38.61000 +1.19	39.37	36.63	37.77	22,572
11 Oct 11	37.42000 +0.12	37.76	36.38	37.28	26,412
10 Oct 11	37.30000 +1.58	37.78	35.37	35.90	22,693
07 Oct 11	35.72000 +0.65	36.15	34.90	35.00	29,160
06 Oct 11	35.07000 +1.08	35.78	34.11	34.11	36,705
05 Oct 11	33.99500 +0.88	34.55	33.37	34.00	20,867
04 Oct 11	33.11000 -1.79	34.60	33.00	34.59	37,057
03 Oct 11	34.90000 -1.02	35.35	33.72	35.25	26,604
30 Sep 11	35.92000 -2.33	38.15	35.28	38.15	24,043
29 Sep 11	38.25000 +0.05	39.09	37.16	37.86	28,996
28 Sep 11	38.20000 +2.22	39.50	35.29	35.87	51,130
27 Sep 11	35.98500 +2.05	36.64	34.71	34.71	73,722
26 Sep 11	33.93500 -0.43	34.97	33.17	34.35	50,757
23 Sep 11	34.37000 -0.06	34.91	33.01	34.85	76,365
22 Sep 11	34.42500 -2.30	36.76	34.42	36.00	44,053
21 Sep 11	36.72000 -1.05	37.74	36.10	37.70	25,587
20 Sep 11	37.77000 -0.49	38.35	37.20	38.28	46,762
19 Sep 11	38.26500 -1.49	39.07	37.30	38.54	26,780
16 Sep 11	39.75000 -1.01	40.94	39.01	40.57	49,751
15 Sep 11	40.75500 +5.96	42.86	34.95	34.95	148,632
14 Sep 11	34.80000 +1.60	34.80	32.82	33.03	60,720
13 Sep 11	33.20000 +0.00	33.50	32.60	33.07	42,063
12 Sep 11	33.20000 -1.20	33.63	32.33	33.63	111,682
09 Sep 11	34.40000 -1.04	35.26	34.28	35.12	32,232
08 Sep 11	35.44500 -0.85	36.31	35.18	36.24	26,744
07 Sep 11	36.30000 +1.96	36.82	35.00	35.00	32,565
06 Sep 11	34.34000 -0.26	35.73	33.63	34.67	31,725
05 Sep 11	34.60000 -1.94	35.81	34.12	35.80	38,077
02 Sep 11	36.54000 -1.77	37.87	36.23	37.87	30,406
01 Sep 11	38.31500 +0.47	38.31	37.25	37.90	28,063
31 Aug 11	37.85000 +1.17	38.49	36.92	37.00	39,036
30 Aug 11	36.68000 +0.18	38.35	35.82	37.13	39,634
29 Aug 11	36.50000 +1.69	37.21	35.13	35.50	27,217
26 Aug 11	34.81000 +0.12	34.94	33.85	34.50	28,308
25 Aug 11	34.69000 -0.31	36.40	34.13	35.60	59,209
24 Aug 11	35.00000 +0.56	35.99	34.10	34.60	67,130
23 Aug 11	34.43500 +0.88	35.23	33.81	34.01	47,451
22 Aug 11	33.55500 -0.19	34.81	32.74	33.29	49,306
19 Aug 11	33.74500 -0.76	34.79	33.16	34.02	102,711
18 Aug 11	34.50000 -2.70	37.02	34.33	37.00	80,611
17 Aug 11	37.20000 -1.40	38.94	37.01	38.94	60,495
16 Aug 11	38.60500 -0.99	40.13	38.02	39.80	57,572
15 Aug 11	39.59500 -1.75	43.19	39.02	43.00	77,635
12 Aug 11	41.35000 +2.05	43.00	38.57	39.63	57,526
11 Aug 11	39.30000 +2.20	39.97	37.00	38.87	52,911
10 Aug 11	37.10000 +0.92	40.97	37.00	39.98	78,528
09 Aug 11	36.18000 -0.38	36.99	33.48	36.25	141,451
08 Aug 11	36.55500 -3.20	39.25	35.50	38.49	95,076
05 Aug 11	39.75500 -0.54	44.00	36.50	37.67	137,784
04 Aug 11	40.30000 -3.12	44.66	40.30	44.00	101,229
03 Aug 11	43.41500 -2.58	45.55	43.22	45.55	124,416
02 Aug 11	46.00000 -4.10	50.19	45.66	49.85	109,535
01 Aug 11	50.10000 -0.01	52.38	50.10	51.30	25,637
29 Jul 11	50.11000 -0.09	50.21	48.70	49.90	20,500
28 Jul 11	50.20000 -1.21	51.00	49.43	50.77	22,949
27 Jul 11	51.41000 -2.31	53.48	50.47	53.22	17,371
26 Jul 11	53.72000 -0.28	54.16	53.33	53.84	6,337
25 Jul 11	54.00000 +0.10	54.72	53.31	53.90	11,251
22 Jul 11	53.90000 +0.30	54.65	53.90	54.11	12,342
21 Jul 11	53.60000 +0.38	54.15	53.31	53.84	12,674
20 Jul 11	53.22000 +0.71	53.80	52.20	53.00	12,576
19 Jul 11	52.51000 +0.66	54.01	52.10	52.10	15,826
18 Jul 11	51.85000 -1.85	53.82	51.65	53.18	21,132
15 Jul 11	53.70000 -0.92	54.75	53.11	54.75	15,001
14 Jul 11	54.62000 -1.25	55.22	54.14	55.22	11,484
13 Jul 11	55.87000 +1.53	56.00	54.00	54.50	27,844
12 Jul 11	54.34000 -0.54	54.38	51.30	54.03	31,335
11 Jul 11	54.88000 +1.48	55.25	53.25	53.25	40,626
08 Jul 11	53.40000 +0.31	54.18	53.00	53.29	20,729
07 Jul 11	53.09000 +0.56	53.09	52.40	52.80	19,395
06 Jul 11	52.53000 -0.47	53.45	52.37	53.45	8,280
05 Jul 11	53.00000 +0.00	53.80	53.00	53.20	13,988
04 Jul 11	53.00000 +1.20	53.20	51.81	52.00	18,433
01 Jul 11	51.80000 -0.40	52.60	51.32	52.48	12,736
30 Jun 11	52.20000 +0.40	52.45	51.18	51.60	10,956
29 Jun 11	51.80000 +1.30	51.80	50.25	50.73	19,056
28 Jun 11	50.50000 +1.30	50.68	49.31	49.40	16,919
27 Jun 11	49.20000 -1.99	50.90	48.77	50.90	28,848
24 Jun 11	51.19000 -0.39	51.93	50.67	51.88	14,658
23 Jun 11	51.58000 -1.07	52.53	50.78	52.53	10,713
22 Jun 11	52.65000 +1.45	53.02	51.00	51.00	21,474
21 Jun 11	51.20000 +0.97	51.20	49.95	50.40	10,913
20 Jun 11	50.23000 -0.95	51.02	48.34	50.70	25,849
17 Jun 11	51.18000 -0.97	52.07	50.55	52.07	18,418
16 Jun 11	52.15000 -0.85	52.81	51.26	52.16	18,890
15 Jun 11	53.00000 +0.49	53.43	51.89	52.56	13,069
14 Jun 11	52.51000 +0.76	53.33	52.21	52.25	15,949
13 Jun 11	51.75000 -0.25	52.80	51.75	52.00	3,924
10 Jun 11	52.00000 -0.08	53.18	51.91	52.30	9,190
09 Jun 11	52.08000 +0.13	52.70	51.52	51.52	15,736
08 Jun 11	51.95000 -1.25	53.11	50.43	52.96	21,199
07 Jun 11	53.20000 -0.61	54.64	53.20	53.81	11,391
06 Jun 11	53.81000 -0.71	54.53	52.95	54.53	9,921
03 Jun 11	54.52000 -1.01	56.00	53.94	56.00	12,199
02 Jun 11	55.53000 +0.10	55.80	53.98	55.58	9,982
01 Jun 11	55.43000 -0.78	56.21	54.88	56.21	38,124
31 May 11	56.21000 +1.00	56.21	55.15	55.50	52,881
30 May 11	55.21000 +0.81	55.45	53.89	54.95	18,510
27 May 11	54.40000 +0.07	55.25	54.29	54.64	16,959
26 May 11	54.33000 +0.31	54.89	53.86	54.32	48,518
25 May 11	54.02000 -0.31	54.27	53.41	54.27	18,533
24 May 11	54.33000 +0.56	54.59	52.30	53.99	21,481
23 May 11	53.77000 -0.33	54.89	53.00	53.80	34,062
20 May 11	54.10000 -0.71	55.99	54.00	55.49	44,877
19 May 11	54.81000 +2.40	55.25	52.50	52.50	58,523
18 May 11	52.41000 +0.60	52.50	51.09	51.80	13,822
17 May 11	51.81000 -0.33	52.59	50.70	52.55	17,058
16 May 11	52.14000 -0.46	52.98	51.51	52.47	19,958
13 May 11	52.60000 +0.13	53.42	52.47	52.96	13,351
12 May 11	52.47000 -0.52	53.53	52.47	53.35	23,017
11 May 11	52.99000 -1.26	55.08	52.84	54.75	22,579
10 May 11	54.25000 +1.25	54.51	53.02	53.20	32,798
09 May 11	53.00000 +0.53	53.49	52.47	53.00	25,577
06 May 11	52.47000 -0.32	53.39	52.47	53.00	28,645
05 May 11	52.79000 -1.41	55.95	52.50	54.19	63,155
04 May 11	54.20000 -0.22	54.39	53.00	53.90	45,505
03 May 11	54.42000 +4.63	54.50	51.21	51.21	106,197
02 May 11	49.79500 +0.37	49.89	48.92	49.76	20,593
29 Apr 11	49.42500 +1.23	50.01	48.01	48.01	31,857
28 Apr 11	48.19500 +1.56	48.19	46.27	46.69	33,393
27 Apr 11	46.63000 -1.10	48.21	46.33	48.05	28,810
26 Apr 11	47.73000 +0.00	48.16	47.23	47.39	16,104
21 Apr 11	47.73000 -0.50	48.60	47.42	48.51	11,200
20 Apr 11	48.23000 +2.23	48.47	46.01	46.01	50,867
19 Apr 11	46.00000 +0.01	46.85	45.72	46.00	25,210
18 Apr 11	45.98500 -1.44	47.99	44.60	47.99	50,452
15 Apr 11	47.42500 -0.71	48.16	47.42	47.99	24,059
14 Apr 11	48.13500 -0.48	48.79	48.00	48.77	19,073
13 Apr 11	48.61500 +0.24	48.99	47.28	48.52	16,574
12 Apr 11	48.37500 -1.34	48.99	47.75	48.40	25,527
11 Apr 11	49.71500 -0.24	50.22	48.22	50.22	26,368
08 Apr 11	49.95000 +0.32	50.30	49.17	49.44	32,236
07 Apr 11	49.63500 -1.13	51.48	48.70	51.43	41,161
06 Apr 11	50.76000 -1.28	52.24	50.55	52.24	42,704
05 Apr 11	52.04000 +1.54	52.98	50.20	50.20	53,541
04 Apr 11	50.50000 +2.50	50.99	47.80	48.00	82,350
01 Apr 11	48.00000 +0.50	48.17	46.61	47.35	25,647
31 Mar 11	47.50000 -0.95	48.45	47.32	48.06	37,000
30 Mar 11	48.45000 -0.29	49.87	47.33	48.98	62,929
29 Mar 11	48.74500 +0.09	49.00	47.88	48.63	30,244
28 Mar 11	48.65000 +0.65	48.65	47.32	48.00	18,833
25 Mar 11	48.00000 -0.95	49.19	47.33	48.49	36,624
24 Mar 11	48.95000 +1.80	48.95	47.20	47.20	34,824
23 Mar 11	47.15500 +0.95	47.60	45.80	46.17	33,292
22 Mar 11	46.20000 -2.74	49.46	45.90	49.22	56,998
21 Mar 11	48.94000 +3.14	48.94	46.56	47.00	73,500
18 Mar 11	45.80000 -0.25	47.04	45.80	46.81	48,633
17 Mar 11	46.05000 +0.33	46.38	43.82	46.10	57,271
16 Mar 11	45.72500 +2.07	47.39	43.60	43.84	108,166
15 Mar 11	43.65000 -2.25	44.04	39.55	44.00	203,545
14 Mar 11	45.90000 -1.45	46.68	44.00	45.21	113,780
11 Mar 11	47.35000 -2.69	49.95	46.30	49.95	112,430
10 Mar 11	50.04000 -2.44	52.10	50.04	52.07	24,425
09 Mar 11	52.48000 +1.24	52.65	51.99	52.62	29,331
08 Mar 11	51.24000 -1.63	52.87	50.10	52.71	32,940
07 Mar 11	52.87000 -0.13	53.19	52.10	53.00	17,584
04 Mar 11	53.00000 -1.11	54.20	52.91	54.12	25,978
03 Mar 11	54.11000 -0.39	54.51	54.04	54.33	14,609
02 Mar 11	54.50000 -0.50	55.15	53.41	54.33	32,633
01 Mar 11	55.00000 +1.64	55.87	53.55	53.55	92,004
28 Feb 11	53.36000 +2.21	54.10	51.20	51.62	43,030
25 Feb 11	51.15000 +0.02	52.77	50.28	51.77	34,646
24 Feb 11	51.13000 -0.03	51.23	49.33	50.01	59,802
23 Feb 11	51.16000 -0.95	52.18	50.22	52.01	44,841
22 Feb 11	52.11000 -0.82	52.49	50.54	52.29	60,430
21 Feb 11	52.93000 -2.39	55.55	52.29	55.55	57,124
18 Feb 11	55.32000 -0.98	56.11	54.35	55.88	65,607
17 Feb 11	56.30000 +0.75	56.75	54.89	54.89	96,302
16 Feb 11	55.55000 -0.45	56.98	54.53	56.00	106,759
15 Feb 11	56.00000 -0.70	56.99	55.70	56.20	56,419
14 Feb 11	56.70000 +0.20	57.50	55.83	57.01	37,944
11 Feb 11	56.50000 +0.54	56.81	55.64	56.23	21,764
10 Feb 11	55.96000 -0.59	56.94	55.26	56.50	20,869
09 Feb 11	56.55000 +0.66	56.70	55.91	56.00	22,314
08 Feb 11	55.89000 +1.37	55.89	54.48	54.50	25,080
07 Feb 11	54.52000 +0.46	54.59	53.39	54.30	26,365
04 Feb 11	54.06000 -0.04	54.50	53.60	53.77	21,579
03 Feb 11	54.10000 +0.62	54.45	52.35	52.63	27,794
02 Feb 11	53.48000 +0.10	54.48	52.90	53.50	25,134
01 Feb 11	53.38000 +0.57	53.39	52.50	53.13	21,245
31 Jan 11	52.81000 -0.16	53.00	50.54	53.00	27,627
28 Jan 11	52.97000 -0.98	54.29	52.70	53.96	27,339
27 Jan 11	53.95000 +0.74	54.69	53.89	54.00	39,984
26 Jan 11	53.21000 +2.88	53.41	50.54	50.81	53,711
25 Jan 11	50.33000 +0.26	50.67	48.56	49.89	101,357
24 Jan 11	50.07000 -1.39	51.62	48.34	51.50	131,659
21 Jan 11	51.46000 -1.99	53.83	50.57	53.83	107,570
20 Jan 11	53.45000 -4.43	57.50	53.34	57.50	82,864
19 Jan 11	57.88000 +0.40	58.40	57.68	58.15	26,112
18 Jan 11	57.48000 +0.84	58.20	56.13	56.60	21,993
17 Jan 11	56.64000 +1.48	56.68	55.25	56.00	21,053
14 Jan 11	55.16000 -0.25	55.87	53.41	55.86	41,725
13 Jan 11	55.41000 -1.45	57.16	54.76	56.94	26,233
12 Jan 11	56.86000 +0.38	57.25	56.32	56.50	25,388
11 Jan 11	56.48000 +2.07	56.96	55.00	55.00	49,151
10 Jan 11	54.41000 -3.94	58.67	54.25	58.40	71,487
07 Jan 11	58.35000 -1.05	59.62	58.28	59.49	25,676
06 Jan 11	59.40000 +1.30	59.94	58.00	58.15	34,295
05 Jan 11	58.10000 -0.58	58.59	57.02	58.59	33,750
04 Jan 11	58.68000 +0.65	58.70	57.59	58.04	29,552
03 Jan 11	58.03000 +2.92	58.44	55.63	56.55	29,369
30 Dec 10	55.11000 -1.87	57.25	55.11	57.00	12,723
29 Dec 10	56.98000 +1.48	56.98	55.10	55.50	21,789
28 Dec 10	55.50000 +0.21	55.50	54.80	55.00	9,840
27 Dec 10	55.29000 +0.79	55.47	54.60	54.95	22,395
23 Dec 10	54.50000 +0.60	54.88	53.09	54.30	19,668
22 Dec 10	53.90000 -1.05	55.30	53.12	55.00	48,729
21 Dec 10	54.95000 -0.88	56.63	54.30	56.01	48,389
20 Dec 10	55.83000 +1.52	56.75	54.30	54.30	72,513
17 Dec 10	54.31000 +1.60	55.71	53.09	53.09	88,516
16 Dec 10	52.71000 +2.32	53.09	50.00	50.20	58,783
15 Dec 10	50.39000 +0.44	50.39	48.82	49.90	60,698
14 Dec 10	49.95000 +1.30	49.95	48.60	48.60	78,144
13 Dec 10	48.65000 +1.90	48.65	47.00	47.00	66,141
10 Dec 10	46.75000 +1.25	47.00	45.50	45.50	49,973
09 Dec 10	45.50000 -1.32	47.13	45.33	46.39	34,778
08 Dec 10	46.82000 -0.20	47.29	45.35	47.10	41,365
07 Dec 10	47.02000 -1.48	48.50	46.83	48.50	29,557
06 Dec 10	48.50000 +1.36	48.50	46.81	47.10	24,690
03 Dec 10	47.14000 -0.35	47.39	46.36	47.12	50,150
02 Dec 10	47.49000 +0.93	47.90	46.05	46.72	38,554
01 Dec 10	46.56000 +1.66	46.67	44.51	44.61	27,592
30 Nov 10	44.90000 -1.03	46.15	44.55	45.46	37,385
29 Nov 10	45.93500 -0.97	47.50	45.06	47.20	39,441
26 Nov 10	46.90000 -0.55	47.45	46.50	47.45	31,325
25 Nov 10	47.45000 -0.02	48.00	46.70	47.54	24,185
24 Nov 10	47.47000 +2.90	48.15	44.51	44.51	86,222
23 Nov 10	44.57500 -3.74	48.35	44.18	48.35	96,490
22 Nov 10	48.31000 -0.34	49.60	47.88	49.00	32,169
19 Nov 10	48.65000 -1.71	50.90	47.60	50.70	75,006
18 Nov 10	50.36000 +1.96	50.70	48.94	49.20	76,456
17 Nov 10	48.40000 +1.83	48.87	46.30	46.65	65,214
16 Nov 10	46.57000 -1.94	49.35	46.30	49.20	100,042
15 Nov 10	48.51000 +2.26	49.90	47.62	48.60	130,541
12 Nov 10	46.25000 +2.15	46.58	43.01	44.16	60,221
11 Nov 10	44.10000 +1.56	44.49	42.32	42.40	47,489
10 Nov 10	42.53500 -0.81	43.12	42.00	43.12	40,853
09 Nov 10	43.34000 -1.32	44.69	42.00	44.10	71,082
08 Nov 10	44.66000 +0.06	45.20	44.10	44.30	38,522
05 Nov 10	44.60000 +0.11	44.85	44.06	44.50	49,573
04 Nov 10	44.49000 -0.42	45.13	44.06	45.00	52,649
03 Nov 10	44.91500 -1.04	45.99	44.10	45.70	59,932
02 Nov 10	45.95500 -0.94	46.80	45.10	46.40	49,233
01 Nov 10	46.90000 +0.36	47.07	46.01	46.01	11,598
29 Oct 10	46.54500 -0.04	46.58	45.71	46.46	25,501
28 Oct 10	46.58000 -0.32	47.47	46.58	47.10	10,192
27 Oct 10	46.90000 -0.42	47.34	46.20	47.32	25,262
26 Oct 10	47.32500 -0.73	49.38	47.15	48.40	57,041
25 Oct 10	48.05500 +2.35	48.31	45.99	46.21	66,479
22 Oct 10	45.70000 +0.76	45.77	42.52	44.54	97,601
21 Oct 10	44.94000 -1.41	46.35	41.15	46.35	381,057
20 Oct 10	46.35000 -3.65	49.97	44.76	49.97	254,197
19 Oct 10	50.00000 +0.36	50.50	49.51	50.00	29,539
18 Oct 10	49.64000 +0.90	50.00	48.60	48.74	33,078
15 Oct 10	48.74000 +0.01	49.18	48.17	49.18	26,071
14 Oct 10	48.73500 -0.74	49.99	47.94	49.99	41,400
13 Oct 10	49.47000 +0.94	49.95	48.56	49.10	39,024
12 Oct 10	48.53000 +0.65	48.94	47.80	48.30	40,017
11 Oct 10	47.87500 +1.33	49.33	46.83	46.83	74,226
08 Oct 10	46.54500 +1.02	46.54	45.50	45.81	33,580
07 Oct 10	45.52000 +2.03	45.55	43.45	43.49	43,685
06 Oct 10	43.48500 +0.60	43.49	43.11	43.44	20,900
05 Oct 10	42.88000 +0.12	43.00	42.00	42.50	32,643
04 Oct 10	42.76000 -0.26	43.33	42.54	43.06	20,110
01 Oct 10	43.02000 -0.49	43.75	42.51	43.55	38,080
30 Sep 10	43.51500 -0.13	44.00	42.81	44.00	48,738
29 Sep 10	43.64500 +0.89	44.30	42.51	43.28	30,407
28 Sep 10	42.75500 -0.10	43.30	41.80	42.80	53,294
27 Sep 10	42.86000 +1.83	42.97	41.21	41.33	70,242
24 Sep 10	41.03500 +1.53	41.97	39.22	39.50	82,254
23 Sep 10	39.50000 -0.25	39.85	39.50	39.56	17,889
22 Sep 10	39.75000 -0.28	40.29	39.60	40.05	25,580
21 Sep 10	40.03500 +0.83	40.10	39.05	39.55	37,654
20 Sep 10	39.20000 +0.20	39.70	39.07	39.40	21,583
17 Sep 10	39.00000 +0.00	39.34	38.60	38.80	20,636
16 Sep 10	39.00000 -0.44	39.53	38.63	39.50	35,367
15 Sep 10	39.44000 -0.01	39.60	39.06	39.45	25,633
14 Sep 10	39.45000 +0.49	39.49	39.11	39.19	21,541
13 Sep 10	38.96000 -0.14	39.40	38.75	39.30	23,422
10 Sep 10	39.10000 -0.10	39.39	38.56	39.20	23,108
09 Sep 10	39.20000 -0.05	39.44	38.83	39.20	29,624
08 Sep 10	39.25000 +1.13	39.31	38.20	38.20	23,500
07 Sep 10	38.12500 -0.92	39.47	38.10	39.23	40,224
06 Sep 10	39.04000 +0.24	39.49	38.74	38.99	58,402
03 Sep 10	38.80000 +0.40	38.97	38.18	38.50	34,930
02 Sep 10	38.40000 +1.02	38.49	37.30	37.40	69,412
01 Sep 10	37.38500 -0.05	37.47	37.01	37.47	42,483
31 Aug 10	37.43500 +0.35	37.44	36.24	36.87	41,703
30 Aug 10	37.08000 -0.27	37.50	36.63	37.50	25,664
27 Aug 10	37.35000 -0.15	37.50	36.80	37.50	30,441
26 Aug 10	37.50000 +1.41	37.50	36.67	36.80	42,443
25 Aug 10	36.09000 +0.31	36.28	35.22	35.90	49,063
24 Aug 10	35.78000 -1.37	37.30	35.50	37.20	66,582
23 Aug 10	37.14500 +0.60	37.49	36.69	36.72	81,534
20 Aug 10	36.55000 +1.10	36.69	35.87	35.87	42,330
19 Aug 10	35.45000 -0.05	36.37	35.26	35.89	45,068
18 Aug 10	35.50000 -1.02	36.60	34.40	36.60	91,458
17 Aug 10	36.52000 +0.23	36.89	36.31	36.69	43,307
16 Aug 10	36.29000 +0.54	36.90	36.01	36.75	52,190
13 Aug 10	35.75000 +1.46	35.97	34.35	34.35	29,040
12 Aug 10	34.29500 -2.13	36.75	34.20	36.70	92,305
11 Aug 10	36.42000 +0.13	37.00	36.29	36.75	85,786
10 Aug 10	36.29000 +0.03	36.75	36.08	36.50	42,738
09 Aug 10	36.26000 +0.77	36.50	35.72	36.00	62,958
06 Aug 10	35.49000 +0.56	36.25	35.00	35.00	56,262
05 Aug 10	34.93500 +0.94	34.94	33.82	33.99	54,817
04 Aug 10	33.99000 +0.48	33.99	33.51	33.70	18,126
03 Aug 10	33.51000 -0.29	33.70	32.66	33.51	18,667
02 Aug 10	33.80000 +0.05	34.00	33.41	33.75	31,379
30 Jul 10	33.75000 +0.29	33.75	32.37	33.30	48,756
29 Jul 10	33.46000 +0.46	33.75	32.80	33.00	48,248
28 Jul 10	33.00000 -0.25	33.30	32.67	33.25	16,268
27 Jul 10	33.25000 +0.20	33.25	32.90	33.00	38,584
26 Jul 10	33.05000 +0.56	33.15	32.52	32.85	26,260
23 Jul 10	32.49000 +0.00	32.80	32.26	32.50	26,746
22 Jul 10	32.49000 +0.61	32.50	31.85	32.00	29,972
21 Jul 10	31.88500 +0.39	32.00	31.22	31.56	17,513
20 Jul 10	31.50000 -0.40	32.10	31.00	32.00	24,305
19 Jul 10	31.90000 -0.10	32.24	31.70	32.10	61,942
16 Jul 10	31.99500 +0.35	32.25	31.72	31.98	28,386
15 Jul 10	31.65000 -0.26	32.25	31.21	32.00	71,402
14 Jul 10	31.91000 +1.06	32.24	31.01	31.01	99,973
13 Jul 10	30.85000 +0.43	31.00	30.30	30.50	81,168
12 Jul 10	30.42000 +0.46	30.50	30.05	30.25	67,474
09 Jul 10	29.96000 -0.22	30.25	29.82	30.20	34,588
08 Jul 10	30.17500 +0.58	30.25	29.60	29.75	48,062
07 Jul 10	29.59000 +0.09	29.74	29.06	29.50	27,089
06 Jul 10	29.50000 +0.56	29.65	28.81	29.00	40,131
05 Jul 10	28.94500 -0.14	29.35	28.75	29.25	28,658
02 Jul 10	29.08500 +0.43	29.13	28.55	29.00	13,372
01 Jul 10	28.65000 -0.44	29.38	28.13	29.00	28,577
30 Jun 10	29.09000 -0.43	29.90	29.03	29.75	41,474
29 Jun 10	29.52000 -0.22	30.24	29.02	29.69	93,726
28 Jun 10	29.73500 +0.51	30.00	29.20	29.55	26,676
25 Jun 10	29.23000 +0.33	29.99	29.02	29.61	56,096
24 Jun 10	28.90000 -0.51	29.58	28.77	29.55	32,360
23 Jun 10	29.41000 -0.09	29.64	29.15	29.53	61,332
22 Jun 10	29.50000 +0.90	29.50	28.22	28.75	153,016
21 Jun 10	28.60000 +0.35	28.75	28.40	28.50	26,366
18 Jun 10	28.25500 +0.57	28.44	28.00	28.06	23,807
17 Jun 10	27.68000 -0.47	28.20	27.58	28.20	28,633
16 Jun 10	28.15000 -0.10	28.40	27.91	28.40	4,957
15 Jun 10	28.25000 +0.24	28.25	27.08	28.20	37,378
14 Jun 10	28.01500 +0.41	28.01	27.58	27.90	9,686
11 Jun 10	27.60000 -0.33	28.23	27.20	28.00	10,132
10 Jun 10	27.93500 +0.00	28.25	26.99	27.60	18,370
09 Jun 10	27.93000 +0.70	27.93	26.74	26.91	11,818
08 Jun 10	27.23000 -0.09	27.42	26.96	27.25	9,337
07 Jun 10	27.31500 -0.06	27.98	26.25	27.10	22,312
04 Jun 10	27.37000 -0.63	28.23	27.15	28.02	11,094
03 Jun 10	28.00000 -0.10	28.57	28.00	28.48	9,947
02 Jun 10	28.10000 -0.04	28.30	27.63	27.85	19,833
01 Jun 10	28.14000 +0.39	28.23	27.17	28.17	27,162
31 May 10	27.75000 +1.01	28.15	26.45	26.45	23,153
28 May 10	26.73500 +0.61	26.99	26.23	26.30	33,508
27 May 10	26.12500 +0.09	26.28	25.81	26.11	31,935
26 May 10	26.03500 +0.74	26.23	24.86	25.00	45,476
25 May 10	25.30000 -0.88	25.74	25.08	25.11	16,423
24 May 10	26.18000 -0.12	26.59	26.06	26.40	4,210
21 May 10	26.30000 -0.30	26.57	25.02	26.16	52,709
20 May 10	26.60000 -0.07	27.00	26.16	27.00	22,624
19 May 10	26.66500 -1.07	27.95	26.26	27.95	48,497
18 May 10	27.74000 -0.66	28.74	27.09	28.50	40,146
17 May 10	28.40000 -0.19	28.98	27.50	28.27	38,672
14 May 10	28.59000 -0.31	29.00	28.44	28.81	33,695
13 May 10	28.90000 +0.01	29.00	28.66	28.92	84,765
12 May 10	28.88500 +0.39	28.89	28.02	28.42	41,364
11 May 10	28.50000 +0.27	28.80	27.75	28.34	49,077
10 May 10	28.23000 +1.96	28.23	26.76	26.76	60,998
07 May 10	26.27000 -0.66	26.62	24.65	25.10	61,388
06 May 10	26.93000 +0.13	27.45	25.92	26.38	29,852
05 May 10	26.80000 -1.59	28.39	26.27	28.38	44,123
04 May 10	28.39000 -0.01	28.85	28.33	28.50	61,902
03 May 10	28.39500 +0.83	28.74	27.44	27.92	29,741
30 Apr 10	27.56500 +0.86	27.82	26.82	26.82	27,794
29 Apr 10	26.70000 +0.08	26.70	25.73	26.39	32,727
28 Apr 10	26.62000 -0.93	27.35	26.13	27.35	54,620
27 Apr 10	27.55000 -0.39	27.94	27.44	27.89	19,219
26 Apr 10	27.94000 +0.32	28.03	27.60	27.60	26,327
23 Apr 10	27.62000 +0.33	27.83	27.08	27.49	21,497
22 Apr 10	27.29000 -1.21	28.50	26.88	28.49	60,402
21 Apr 10	28.50000 +0.85	28.50	27.69	27.70	76,418
20 Apr 10	27.65000 +0.38	27.90	27.53	27.66	46,783
19 Apr 10	27.27000 +0.16	27.29	26.55	27.05	24,680
16 Apr 10	27.11000 +0.11	27.17	26.80	26.81	23,067
15 Apr 10	26.99500 +0.00	27.15	26.81	27.00	33,259
14 Apr 10	27.00000 +0.35	27.00	26.18	26.70	35,809
13 Apr 10	26.65000 +0.02	27.19	26.50	26.70	34,868
12 Apr 10	26.62500 -0.01	26.79	26.41	26.60	24,025
09 Apr 10	26.64000 -0.20	26.84	26.62	26.65	29,051
08 Apr 10	26.84000 +0.47	26.84	26.11	26.39	35,745
07 Apr 10	26.37000 +0.09	26.41	26.06	26.10	32,626
06 Apr 10	26.28000 -0.17	26.50	26.07	26.50	64,625
01 Apr 10	26.45000 +0.40	26.50	26.06	26.06	45,587
31 Mar 10	26.05000 +0.62	26.48	25.30	25.30	109,408
30 Mar 10	25.43000 +0.13	25.99	24.62	25.30	112,655
29 Mar 10	25.30000 +1.04	25.78	24.20	24.25	111,577
26 Mar 10	24.26000 +0.97	24.47	23.20	23.20	98,622
25 Mar 10	23.29500 +0.24	23.30	22.95	23.05	66,419
24 Mar 10	23.05500 +0.14	23.07	22.78	22.99	79,668
23 Mar 10	22.92000 +0.31	22.97	22.61	22.66	92,782
22 Mar 10	22.61000 -0.11	22.74	22.27	22.73	32,430
19 Mar 10	22.72500 +0.13	22.80	22.48	22.55	110,831
18 Mar 10	22.60000 -0.21	22.85	22.50	22.74	158,257
17 Mar 10	22.81000 +0.03	22.90	22.35	22.88	176,358
16 Mar 10	22.78000 +0.11	22.83	22.47	22.83	72,373
15 Mar 10	22.67500 -0.08	22.75	22.45	22.69	90,543
12 Mar 10	22.75000 +0.22	22.87	22.56	22.83	262,440
11 Mar 10	22.53000 +0.07	22.71	22.31	22.60	58,943
10 Mar 10	22.46000 +0.25	22.78	21.97	22.00	121,232
09 Mar 10	22.21000 -0.29	22.60	22.04	22.40	125,974
08 Mar 10	22.50000 -0.10	23.05	22.42	22.95	136,629
05 Mar 10	22.60000 +0.65	22.60	21.90	22.08	107,226
04 Mar 10	21.95500 -0.05	22.08	21.72	22.01	41,317
03 Mar 10	22.00000 +0.49	22.09	21.70	21.70	65,565
02 Mar 10	21.51000 +0.12	22.32	21.50	21.50	60,699
01 Mar 10	21.39000 +0.35	21.39	21.05	21.05	34,578
26 Feb 10	21.04000 -0.21	21.25	20.51	20.85	57,492
25 Feb 10	21.25000 -0.34	21.55	21.15	21.55	58,160
24 Feb 10	21.59000 +0.07	21.59	21.10	21.55	65,240
23 Feb 10	21.52000 -0.14	21.98	21.50	21.98	71,969
22 Feb 10	21.66000 -0.33	22.05	21.60	22.00	46,449
19 Feb 10	21.99000 -0.34	22.30	21.61	22.29	67,522
18 Feb 10	22.33000 -1.09	22.47	22.00	22.41	62,409
17 Feb 10	23.42500 +0.08	23.77	23.25	23.66	97,782
16 Feb 10	23.34000 +0.27	23.64	23.00	23.62	124,217
15 Feb 10	23.07000 +0.19	23.70	23.07	23.36	86,607
12 Feb 10	22.88000 -0.02	23.45	22.79	23.33	53,854
11 Feb 10	22.89500 -0.18	23.39	22.68	23.33	41,768
10 Feb 10	23.08000 +0.11	23.54	22.89	23.08	30,730
09 Feb 10	22.96500 -0.03	23.00	22.75	23.00	30,995
08 Feb 10	23.00000 +0.22	23.10	22.66	22.70	35,718
05 Feb 10	22.78500 +0.30	22.87	22.45	22.67	31,187
04 Feb 10	22.49000 -0.91	23.49	22.49	23.49	54,023
03 Feb 10	23.40000 +0.66	24.00	22.89	22.89	34,086
02 Feb 10	22.74000 -0.08	23.00	22.51	22.98	37,360
01 Feb 10	22.82000 +0.46	22.98	22.41	22.60	25,156
29 Jan 10	22.36000 +0.04	22.70	22.36	22.69	15,584
28 Jan 10	22.32000 -0.04	22.60	22.32	22.60	24,257
27 Jan 10	22.36000 -0.05	22.60	22.31	22.55	17,892
26 Jan 10	22.41000 -0.27	23.40	22.36	22.60	21,968
25 Jan 10	22.68000 -0.47	22.99	22.01	22.99	20,455
22 Jan 10	23.15000 -0.55	23.95	23.14	23.65	14,020
21 Jan 10	23.70000 -0.20	24.30	23.70	23.90	14,805
20 Jan 10	23.90000 -0.49	24.39	23.90	24.39	20,810
19 Jan 10	24.38500 -0.05	24.44	24.11	24.25	7,170
18 Jan 10	24.43000 +0.05	24.49	23.91	24.49	20,666
15 Jan 10	24.38000 +0.46	24.50	23.70	23.96	25,143
14 Jan 10	23.92000 +0.02	23.97	23.64	23.97	9,344
13 Jan 10	23.90000 -0.07	23.98	23.60	23.98	13,444
12 Jan 10	23.97000 +0.02	23.99	23.64	23.98	15,585
11 Jan 10	23.95000 +0.06	23.95	23.53	23.90	18,108
08 Jan 10	23.89000 +0.16	23.90	23.53	23.90	7,218
07 Jan 10	23.73000 +0.13	23.73	23.10	23.59	16,490
06 Jan 10	23.60000 +0.60	23.65	23.24	23.40	26,324
05 Jan 10	23.00000 +0.40	23.79	22.60	22.66	15,499
04 Jan 10	22.60000 +0.70	22.69	22.06	22.28	16,093
30 Dec 09	21.90000 -0.05	22.25	21.65	22.10	2,332
29 Dec 09	21.95000 -0.05	22.26	21.60	22.20	6,152
28 Dec 09	22.00000 +0.00	22.30	21.82	22.10	3,195