FUNDMANAGER.co.uk

CEWE Stiftung & Co KGaA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	113.00000 +0.40	113.60	111.20	112.20	7,413
19 Oct 26	112.60000 +0.20	113.00	111.60	112.40	4,365
16 Oct 26	112.40000 +0.60	113.40	111.80	112.20	11,059
15 Oct 26	111.80000 +1.00	112.20	110.40	110.40	9,082
14 Oct 26	110.80000 +0.20	112.00	110.20	110.40	5,813
13 Oct 26	110.60000 +0.60	111.80	110.40	111.20	9,706
12 Oct 26	110.00000 -2.20	113.00	110.00	112.40	5,401
09 Oct 26	112.20000 +1.20	113.20	111.80	112.00	6,268
08 Oct 26	111.00000 -0.80	112.40	110.80	111.80	7,714
07 Oct 26	111.80000 -1.20	113.40	111.40	113.00	7,470
06 Oct 26	113.00000 +3.80	114.60	109.20	109.20	11,544
05 Oct 26	109.20000 +0.80	109.60	107.80	109.40	5,981
02 Oct 26	108.40000 +0.40	110.60	107.80	108.00	12,834
01 Oct 26	108.00000 +0.00	109.00	106.40	108.40	10,096
30 Sep 26	108.00000 +1.00	108.00	106.80	107.00	13,889
29 Sep 26	107.00000 +0.80	107.80	106.40	106.40	8,454
28 Sep 26	106.20000 +0.60	107.20	105.40	105.40	10,565
25 Sep 26	105.60000 +0.20	106.40	105.20	105.20	2,817
24 Sep 26	105.40000 -1.60	107.00	105.40	106.80	4,825
23 Sep 26	107.00000 +0.40	107.00	105.60	107.00	7,899
22 Sep 26	106.60000 -0.60	108.00	106.00	107.00	8,353
21 Sep 26	107.20000 +0.80	108.80	106.00	106.00	6,915
18 Sep 26	106.40000 -1.80	110.00	105.60	108.40	7,548
17 Sep 26	108.20000 +0.60	109.40	107.40	108.00	5,707
16 Sep 26	107.60000 +1.60	107.60	106.00	106.00	5,690
15 Sep 26	106.00000 +0.20	111.00	106.00	109.60	13,241
14 Sep 26	105.80000 +0.40	106.40	104.00	104.60	3,201
11 Sep 26	105.40000 -0.80	106.60	104.80	106.40	4,362
10 Sep 26	106.20000 -0.40	107.60	105.40	107.60	6,380
09 Sep 26	106.60000 -1.40	108.40	105.40	108.00	6,468
08 Sep 26	108.00000 -1.00	109.80	107.40	109.40	4,116
07 Sep 26	109.00000 -0.40	109.80	108.60	109.40	2,596
04 Sep 26	109.40000 +0.80	109.80	108.00	109.20	4,868
03 Sep 26	108.60000 +1.80	110.00	107.00	107.00	7,911
02 Sep 26	106.80000 +0.20	107.00	105.20	107.00	3,919
01 Sep 26	106.60000 +1.00	107.20	105.20	106.60	6,379
31 Aug 26	105.60000 -0.40	107.40	105.20	105.80	32,952
28 Aug 26	106.00000 +2.40	106.80	103.60	103.60	16,610
27 Aug 26	103.60000 +1.00	103.60	102.00	102.20	4,552
26 Aug 26	102.60000 +1.60	103.00	100.40	100.40	4,994
25 Aug 26	101.00000 +0.40	102.00	100.80	100.80	5,275
24 Aug 26	100.60000 -0.40	101.60	100.40	101.60	5,228
21 Aug 26	101.00000 +1.00	101.00	99.60	99.70	6,216
20 Aug 26	100.00000 +1.20	100.80	98.20	98.20	13,807
19 Aug 26	98.80000 -0.50	99.60	98.00	98.50	4,980
18 Aug 26	99.30000 +1.10	101.00	97.70	98.00	16,421
17 Aug 26	98.20000 -0.40	99.90	98.20	99.30	6,575
14 Aug 26	98.60000 +2.60	99.50	96.50	96.90	13,930
13 Aug 26	96.00000 -0.70	96.90	93.80	95.00	10,979
12 Aug 26	96.70000 +0.00	97.10	96.30	96.50	5,377
11 Aug 26	96.70000 -0.70	98.00	96.70	97.50	3,725
10 Aug 26	97.40000 -1.00	98.20	97.00	98.00	7,828
07 Aug 26	98.40000 +2.10	98.90	96.50	97.00	20,118
06 Aug 26	96.30000 -0.40	97.00	95.80	96.70	5,850
05 Aug 26	96.70000 +0.40	97.30	95.80	96.60	4,712
04 Aug 26	96.30000 -0.20	97.30	95.80	97.30	3,381
03 Aug 26	96.50000 +0.60	97.40	96.00	96.00	5,620
31 Jul 26	95.90000 -0.70	97.20	95.20	97.20	3,234
30 Jul 26	96.60000 -1.50	98.40	96.40	97.90	3,338
29 Jul 26	98.10000 -0.10	98.30	97.20	98.30	4,469
28 Jul 26	98.20000 +1.90	98.20	96.80	97.50	5,168
27 Jul 26	96.30000 -1.10	98.10	96.10	98.10	5,620
24 Jul 26	97.40000 +3.50	97.70	94.20	94.40	14,367
23 Jul 26	93.90000 -1.30	95.90	93.60	95.90	2,806
22 Jul 26	95.20000 -0.30	96.20	94.80	95.50	6,468
21 Jul 26	95.50000 +0.00	96.10	94.80	94.90	4,653
20 Jul 26	95.50000 -0.90	96.60	94.90	96.40	6,103
17 Jul 26	96.40000 +0.40	97.20	95.50	95.70	7,289
16 Jul 26	96.00000 +0.70	98.60	94.90	95.20	16,902
15 Jul 26	95.30000 +1.60	95.80	93.10	94.40	8,207
14 Jul 26	93.70000 -0.10	93.90	92.70	93.50	6,411
13 Jul 26	93.80000 +0.90	94.00	92.80	92.90	4,123
10 Jul 26	92.90000 +0.10	93.60	92.70	93.00	4,226
09 Jul 26	92.80000 +1.10	93.20	92.30	92.40	5,844
08 Jul 26	91.70000 -1.50	93.10	91.70	93.10	8,946
07 Jul 26	93.20000 +0.10	93.70	92.60	92.60	6,098
06 Jul 26	93.10000 -1.10	94.50	93.00	93.90	5,585
03 Jul 26	94.20000 +2.60	94.30	91.90	92.00	7,288
02 Jul 26	91.60000 +0.30	92.30	91.00	91.70	4,549
01 Jul 26	91.30000 +0.20	91.90	90.30	91.00	7,262
30 Jun 26	91.10000 +0.00	91.80	90.70	91.50	7,233
29 Jun 26	91.10000 -0.50	92.20	91.10	91.60	4,366
26 Jun 26	91.60000 +0.40	91.80	90.70	91.10	10,024
25 Jun 26	91.20000 -2.20	93.40	91.20	93.40	8,271
24 Jun 26	93.40000 -0.20	93.70	92.30	93.50	14,625
23 Jun 26	93.60000 -0.40	95.00	93.30	95.00	5,928
22 Jun 26	94.00000 -1.10	94.90	93.30	94.90	5,312
19 Jun 26	95.10000 +0.20	95.60	94.10	95.00	9,000
18 Jun 26	94.90000 -2.10	96.50	94.40	96.30	8,230
17 Jun 26	97.00000 +0.90	97.60	96.00	96.70	4,187
16 Jun 26	96.10000 -0.30	96.90	95.10	96.50	6,722
15 Jun 26	96.40000 -1.10	99.00	96.40	98.70	10,628
12 Jun 26	97.50000 +2.30	97.80	95.30	95.30	7,333
11 Jun 26	95.20000 +0.20	95.80	94.00	94.90	8,423
10 Jun 26	95.00000 +0.40	95.40	94.40	95.00	7,514
09 Jun 26	94.60000 +0.00	96.00	93.80	94.60	10,199
08 Jun 26	94.60000 +0.00	95.20	93.50	95.20	7,537
05 Jun 26	94.60000 -0.90	96.30	94.60	94.80	7,696
04 Jun 26	95.50000 -3.10	97.50	94.80	96.20	15,597
03 Jun 26	98.60000 -1.80	99.90	98.60	99.50	8,011
02 Jun 26	100.40000 +0.50	101.20	99.80	100.40	14,961
01 Jun 26	99.90000 -2.70	102.80	99.40	102.80	9,403
29 May 26	102.60000 +1.00	102.80	101.60	101.80	18,089
28 May 26	101.60000 -1.00	102.80	101.60	102.00	7,605
27 May 26	102.60000 +1.40	102.60	101.20	102.00	8,792
26 May 26	101.20000 -0.80	102.40	100.80	101.20	9,785
25 May 26	102.00000 -0.80	104.20	101.60	103.60	6,627
22 May 26	102.80000 -2.40	105.20	102.40	105.20	12,630
21 May 26	105.20000 -0.20	106.20	105.20	105.80	7,942
20 May 26	105.40000 +0.20	106.20	104.60	105.00	15,988
19 May 26	105.20000 +0.80	106.20	104.40	104.80	17,077
18 May 26	104.40000 -0.40	105.00	102.80	103.00	12,638
15 May 26	104.80000 +2.20	105.60	101.80	101.80	16,117
14 May 26	102.60000 +2.80	102.60	99.90	99.90	12,205
13 May 26	99.80000 +1.60	100.00	97.40	98.10	17,089
12 May 26	98.20000 -0.50	98.70	95.20	97.90	37,422
11 May 26	98.70000 +5.60	99.80	92.40	93.70	55,252
08 May 26	93.10000 -0.80	93.70	92.80	93.50	13,056
07 May 26	93.90000 -0.50	95.20	93.90	94.80	8,749
06 May 26	94.40000 +0.70	95.80	94.00	94.40	14,349
05 May 26	93.70000 +0.60	94.90	92.90	93.90	10,085
04 May 26	93.10000 -1.20	94.90	93.10	94.90	9,795
30 Apr 26	94.30000 +1.00	95.10	93.10	93.10	16,734
29 Apr 26	93.30000 -0.50	94.60	93.20	93.40	8,068
28 Apr 26	93.80000 +0.30	94.30	93.20	94.20	12,645
27 Apr 26	93.50000 -0.70	95.00	93.50	94.50	6,358
24 Apr 26	94.20000 -0.70	95.50	93.40	95.50	9,569
23 Apr 26	94.90000 -0.40	96.00	94.50	96.00	7,484
22 Apr 26	95.30000 -1.50	96.20	95.30	96.20	8,447
21 Apr 26	96.80000 -2.50	99.10	95.20	99.10	32,962
20 Apr 26	99.30000 -0.90	100.20	99.10	100.00	10,382
17 Apr 26	100.20000 +2.00	100.40	98.70	99.90	12,519
16 Apr 26	98.20000 +2.00	98.50	96.50	96.70	14,424
15 Apr 26	96.20000 +1.10	96.20	94.90	95.30	16,017
14 Apr 26	95.10000 +2.00	95.10	93.30	93.50	12,377
13 Apr 26	93.10000 +0.10	93.10	92.30	92.60	11,094
10 Apr 26	93.00000 +0.90	93.90	92.10	92.30	18,895
09 Apr 26	92.10000 -0.40	92.90	91.50	92.50	17,926
08 Apr 26	92.50000 +2.00	93.30	91.60	92.70	11,264
07 Apr 26	90.50000 -0.80	92.70	90.20	90.80	19,095
02 Apr 26	91.30000 +0.00	91.30	89.60	91.00	34,032
01 Apr 26	91.30000 -2.20	94.90	90.80	94.90	28,588
31 Mar 26	93.50000 +1.80	93.60	92.00	92.20	18,673
30 Mar 26	91.70000 +1.40	91.80	89.10	90.30	19,616
27 Mar 26	90.30000 -1.10	93.70	90.00	93.60	30,375
26 Mar 26	91.40000 -5.40	96.70	91.10	96.60	38,485
25 Mar 26	96.80000 -0.50	98.50	96.50	98.00	18,445
24 Mar 26	97.30000 -0.90	98.50	96.70	98.10	21,333
23 Mar 26	98.20000 +1.70	99.50	94.80	96.00	23,907
20 Mar 26	96.50000 -1.90	99.00	96.20	98.20	12,542
19 Mar 26	98.40000 -1.10	99.70	98.00	99.70	11,250
18 Mar 26	99.50000 -1.30	101.00	99.50	100.40	16,033
17 Mar 26	100.80000 -0.20	101.80	99.60	101.00	30,358
16 Mar 26	101.00000 +1.30	101.00	98.80	100.20	13,868
13 Mar 26	99.70000 -0.30	100.00	99.00	99.50	11,284
12 Mar 26	100.00000 +0.60	100.20	98.50	98.70	10,967
11 Mar 26	99.40000 +0.50	99.40	98.00	99.00	13,915
10 Mar 26	98.90000 +0.60	99.30	98.00	99.00	21,068
09 Mar 26	98.30000 -0.90	98.80	97.30	98.00	15,178
06 Mar 26	99.20000 +0.30	99.60	98.50	99.50	8,623
05 Mar 26	98.90000 -0.20	100.00	98.60	99.00	10,094
04 Mar 26	99.10000 +1.80	99.10	96.40	97.10	19,800
03 Mar 26	97.30000 -2.00	100.40	96.70	100.40	14,019
02 Mar 26	99.30000 -0.90	99.90	97.10	98.00	13,489
27 Feb 26	100.20000 -0.40	100.40	98.60	100.40	15,921
26 Feb 26	100.60000 -0.80	101.60	99.60	101.20	7,097
25 Feb 26	101.40000 -0.40	102.60	101.00	101.40	8,275
24 Feb 26	101.80000 -0.20	103.00	101.40	102.40	10,759
23 Feb 26	102.00000 -1.80	103.80	102.00	103.80	4,495
20 Feb 26	103.80000 +0.40	104.40	103.20	103.40	4,235
19 Feb 26	103.40000 -0.60	104.20	102.60	104.20	3,559
18 Feb 26	104.00000 +1.40	105.40	102.60	102.60	8,160
17 Feb 26	102.60000 +1.00	102.60	101.40	101.40	3,909
16 Feb 26	101.60000 -0.20	103.00	101.60	102.20	3,873
13 Feb 26	101.80000 +0.20	102.40	101.20	101.60	3,135
12 Feb 26	101.60000 +0.20	102.20	100.60	101.80	4,095
11 Feb 26	101.40000 -2.40	104.20	101.40	104.20	5,271
10 Feb 26	103.80000 +1.20	104.20	101.60	102.00	5,239
09 Feb 26	102.60000 +0.20	103.20	102.20	102.40	3,055
06 Feb 26	102.40000 +1.00	102.40	100.20	101.20	4,617
05 Feb 26	101.40000 +0.20	101.80	100.40	101.40	4,930
04 Feb 26	101.20000 +0.00	101.20	98.30	100.80	11,082
03 Feb 26	101.20000 -1.20	102.40	100.20	102.00	5,340
02 Feb 26	102.40000 +1.40	103.20	101.40	101.80	8,731
30 Jan 26	101.00000 -0.20	102.40	101.00	101.80	7,029
29 Jan 26	101.20000 +0.20	101.80	100.80	100.80	5,183
28 Jan 26	101.00000 -0.80	102.00	99.80	101.80	7,731
27 Jan 26	101.80000 -0.20	102.00	100.40	101.80	7,647
26 Jan 26	102.00000 -0.80	103.00	100.20	102.20	11,587
23 Jan 26	102.80000 -0.60	103.80	101.60	103.80	9,741
22 Jan 26	103.40000 +1.40	105.20	102.00	102.00	8,853
21 Jan 26	102.00000 -1.20	103.20	101.00	103.20	6,485
20 Jan 26	103.20000 -0.60	103.80	102.00	103.60	4,768
19 Jan 26	103.80000 -1.40	104.20	103.40	104.00	4,274
16 Jan 26	105.20000 -0.40	105.40	104.40	105.20	4,540
15 Jan 26	105.60000 +0.60	105.80	104.60	105.80	1,835
14 Jan 26	105.00000 -0.80	105.80	104.60	105.60	5,808
13 Jan 26	105.80000 +0.40	105.80	105.00	105.60	3,530
12 Jan 26	105.40000 -0.40	106.00	105.20	105.80	4,212
09 Jan 26	105.80000 +0.40	106.00	104.60	105.40	6,572
08 Jan 26	105.40000 -0.40	106.20	105.00	105.60	6,065
07 Jan 26	105.80000 +1.80	106.00	104.00	104.60	7,751
06 Jan 26	104.00000 +0.80	104.00	102.00	102.80	5,059
05 Jan 26	103.20000 +1.40	103.20	101.00	101.40	5,380
02 Jan 26	101.80000 -2.00	103.80	101.60	103.80	4,203
30 Dec 25	103.80000 +1.20	103.80	101.60	102.40	5,118
29 Dec 25	102.60000 +1.00	102.80	101.60	102.40	3,147
23 Dec 25	101.60000 -0.40	102.80	101.00	102.80	2,913
22 Dec 25	102.00000 +0.80	102.20	100.60	101.20	3,121
19 Dec 25	101.20000 -0.20	102.20	100.40	101.40	7,601
18 Dec 25	101.40000 +1.40	101.40	99.40	100.20	4,899
17 Dec 25	100.00000 -0.60	100.60	99.50	100.20	5,764
16 Dec 25	100.60000 -0.60	101.40	100.20	101.20	4,249
15 Dec 25	101.20000 -0.40	101.80	101.00	101.80	3,565
12 Dec 25	101.60000 +0.40	102.40	101.00	101.00	3,481
11 Dec 25	101.20000 +0.60	102.00	100.80	102.00	4,459
10 Dec 25	100.60000 -0.40	101.40	100.00	100.40	4,791
09 Dec 25	101.00000 +1.00	101.40	100.00	100.00	5,039
08 Dec 25	100.00000 -0.80	101.80	99.60	101.80	4,441
05 Dec 25	100.80000 -0.60	101.60	100.60	101.60	5,886
04 Dec 25	101.40000 +0.20	102.00	100.40	101.60	16,742
03 Dec 25	101.20000 +0.20	101.60	100.80	101.00	2,325
02 Dec 25	101.00000 -1.80	104.00	99.70	103.00	9,854
01 Dec 25	102.80000 -0.40	104.00	102.00	102.80	9,908
28 Nov 25	103.20000 +1.20	103.80	102.00	102.20	4,570
27 Nov 25	102.00000 +1.60	102.40	100.00	100.20	7,925
26 Nov 25	100.40000 -0.40	100.80	99.60	100.80	3,419
25 Nov 25	100.80000 +1.10	101.00	99.70	99.80	5,145
24 Nov 25	99.70000 +0.00	100.20	99.50	100.00	9,928
21 Nov 25	99.70000 +0.70	99.80	98.80	98.80	6,394
20 Nov 25	99.00000 +1.10	100.00	98.00	98.30	6,928
19 Nov 25	97.90000 -0.90	99.60	97.90	98.90	8,527
18 Nov 25	98.80000 -0.40	99.40	98.40	98.90	6,252
17 Nov 25	99.20000 +1.30	100.80	98.00	98.10	8,873
14 Nov 25	97.90000 -0.40	98.20	96.70	97.60	11,258
13 Nov 25	98.30000 +2.80	99.40	96.40	96.40	10,442
12 Nov 25	95.50000 +0.90	96.40	94.00	95.00	13,840
11 Nov 25	94.60000 -1.60	97.70	94.60	96.60	17,304
10 Nov 25	96.20000 -1.20	98.10	96.10	97.90	9,397
07 Nov 25	97.40000 -1.00	99.20	97.10	98.50	5,589
06 Nov 25	98.40000 -0.90	99.60	98.40	99.30	8,849
05 Nov 25	99.30000 +0.20	100.00	99.00	99.10	6,271
04 Nov 25	99.10000 -0.40	99.50	98.10	99.30	5,957
03 Nov 25	99.50000 +0.10	100.80	99.10	99.90	9,236
31 Oct 25	99.40000 -0.40	100.60	99.20	100.20	5,361
30 Oct 25	99.80000 -1.00	100.80	99.80	100.80	4,633
29 Oct 25	100.80000 -1.80	102.60	100.80	102.40	4,829
28 Oct 25	102.60000 +0.00	103.60	102.20	103.00	4,544
27 Oct 25	102.60000 -1.00	103.80	102.60	103.80	2,356
24 Oct 25	103.60000 +0.20	104.00	102.20	104.00	6,968
23 Oct 25	103.40000 +0.40	103.60	102.00	103.00	5,059
22 Oct 25	103.00000 -1.00	104.40	102.20	104.40	8,985
21 Oct 25	104.00000 -0.20	105.40	104.00	104.80	9,395
20 Oct 25	104.20000 +1.40	104.60	103.00	103.20	7,135
17 Oct 25	102.80000 -0.80	103.60	102.40	102.40	5,454
16 Oct 25	103.60000 -0.40	104.20	103.00	104.20	9,691
15 Oct 25	104.00000 +2.80	104.00	102.00	102.00	10,900
14 Oct 25	101.20000 -1.00	102.20	100.20	102.20	11,567
13 Oct 25	102.20000 -0.60	103.80	102.00	102.80	4,335
10 Oct 25	102.80000 +0.60	104.80	102.00	102.00	11,381
09 Oct 25	102.20000 +1.20	104.60	101.40	101.40	13,668
08 Oct 25	101.00000 +0.80	101.40	99.80	100.80	4,047
07 Oct 25	100.20000 -1.00	101.40	100.20	101.00	4,124
06 Oct 25	101.20000 +0.40	101.60	100.40	100.40	4,785
03 Oct 25	100.80000 +0.20	101.00	100.20	101.00	4,356
02 Oct 25	100.60000 +0.40	100.80	100.00	100.60	4,808
01 Oct 25	100.20000 +0.30	100.60	99.60	99.80	8,920
30 Sep 25	99.90000 +0.00	100.00	99.00	99.60	7,473
29 Sep 25	99.90000 +1.70	99.90	97.90	98.00	8,959
26 Sep 25	98.20000 +0.80	98.20	97.00	97.60	5,193
25 Sep 25	97.40000 -0.40	98.40	97.20	97.70	11,409
24 Sep 25	97.80000 +0.50	98.10	97.00	97.20	7,851
23 Sep 25	97.30000 +0.80	97.60	96.70	96.70	3,949
22 Sep 25	96.50000 +1.00	96.70	95.30	95.40	5,194
19 Sep 25	95.50000 -2.00	97.30	95.50	97.30	12,345
18 Sep 25	97.50000 -0.90	98.90	97.50	98.30	4,941
17 Sep 25	98.40000 +0.70	98.80	97.50	97.50	4,029
16 Sep 25	97.70000 -1.50	99.30	97.50	99.30	7,878
15 Sep 25	99.20000 +0.30	100.00	98.40	98.50	7,718
12 Sep 25	98.90000 +1.40	99.10	97.40	97.80	4,990
11 Sep 25	97.50000 +0.50	99.10	97.00	97.00	7,646
10 Sep 25	97.00000 -0.30	97.80	96.60	97.50	8,284
09 Sep 25	97.30000 -1.10	98.20	97.00	98.10	5,892
08 Sep 25	98.40000 +1.70	98.70	96.40	96.60	8,955
05 Sep 25	96.70000 +0.10	97.50	96.50	96.80	8,625
04 Sep 25	96.60000 +1.40	97.20	94.90	95.10	5,330
03 Sep 25	95.20000 +0.30	95.60	94.90	94.90	9,812
02 Sep 25	94.90000 -1.30	96.70	94.90	95.90	10,399
01 Sep 25	96.20000 +0.00	96.80	95.80	96.70	10,372
29 Aug 25	96.20000 +0.70	96.70	95.80	96.00	11,123
28 Aug 25	95.50000 -0.80	96.80	95.50	96.50	10,122
27 Aug 25	96.30000 +1.10	96.90	95.10	95.70	8,656
26 Aug 25	95.20000 +0.70	96.60	94.00	94.90	18,166
25 Aug 25	94.50000 +0.50	96.90	93.10	94.90	11,735
22 Aug 25	94.00000 +0.30	94.40	93.30	94.40	4,554
21 Aug 25	93.70000 -0.40	95.10	93.20	94.60	6,247
20 Aug 25	94.10000 -0.90	95.80	94.10	95.00	7,314
19 Aug 25	95.00000 +0.20	96.10	95.00	95.40	5,055
18 Aug 25	94.80000 -0.90	96.30	94.70	96.20	8,836
15 Aug 25	95.70000 -1.20	97.60	95.60	97.10	7,084
14 Aug 25	96.90000 -1.70	99.20	96.60	98.40	10,593
13 Aug 25	98.60000 -0.70	100.80	97.90	99.80	4,529
12 Aug 25	99.30000 -0.60	100.20	99.10	99.20	3,563
11 Aug 25	99.90000 -0.70	100.80	99.10	100.80	2,603
08 Aug 25	100.60000 +0.60	100.60	99.20	100.20	2,224
07 Aug 25	100.00000 +0.80	100.60	99.00	99.10	4,506
06 Aug 25	99.20000 -1.20	100.60	98.60	100.00	4,674
05 Aug 25	100.40000 +2.20	101.20	98.50	98.90	6,041
04 Aug 25	98.20000 +0.00	99.20	97.40	98.90	4,486
01 Aug 25	98.20000 -2.40	101.00	97.80	101.00	3,685
31 Jul 25	100.60000 +0.00	100.80	100.00	100.80	3,619
30 Jul 25	100.60000 -0.40	101.00	100.40	101.00	3,562
29 Jul 25	101.00000 +0.40	101.40	100.20	101.00	3,751
28 Jul 25	100.60000 -0.40	102.00	100.40	102.00	3,106
25 Jul 25	101.00000 +1.20	101.40	99.60	99.60	3,565
24 Jul 25	99.80000 -0.60	101.00	99.10	101.00	4,622
23 Jul 25	100.40000 +0.80	101.20	99.50	100.20	5,469
22 Jul 25	99.60000 +0.00	100.00	99.40	99.50	3,666
21 Jul 25	99.60000 +0.20	100.80	99.00	100.00	5,478
18 Jul 25	99.40000 -0.60	100.20	98.90	100.20	2,389
17 Jul 25	100.00000 +0.10	100.40	99.80	100.00	4,032
16 Jul 25	99.90000 -1.30	101.40	99.90	100.40	5,600
15 Jul 25	101.20000 +0.60	102.20	100.00	101.00	5,746
14 Jul 25	100.60000 +0.20	101.00	99.60	99.70	3,491
11 Jul 25	100.40000 -0.20	100.80	99.40	100.40	3,602
10 Jul 25	100.60000 -0.40	101.80	100.00	101.80	5,436
09 Jul 25	101.00000 +0.00	102.00	100.60	101.20	4,689
08 Jul 25	101.00000 +0.00	101.20	99.70	100.80	4,982
07 Jul 25	101.00000 +1.70	101.00	99.70	99.70	10,388
04 Jul 25	99.30000 +0.20	99.80	98.10	98.70	4,564
03 Jul 25	99.10000 -0.40	100.00	98.40	100.00	4,555
02 Jul 25	99.50000 +1.70	99.90	97.30	97.60	19,297
01 Jul 25	97.80000 -0.30	98.90	97.00	98.90	11,604
30 Jun 25	98.10000 +0.00	98.50	97.90	98.00	3,053
27 Jun 25	98.10000 +2.10	98.40	95.90	95.90	2,980
26 Jun 25	96.00000 -0.20	96.70	95.60	95.70	4,151
25 Jun 25	96.20000 -0.20	96.80	95.40	95.90	14,041
24 Jun 25	96.40000 +0.30	97.60	95.80	96.30	5,755
23 Jun 25	96.10000 -0.20	97.10	96.10	96.30	1,927
20 Jun 25	96.30000 +0.80	96.50	95.60	96.30	3,697
19 Jun 25	95.50000 -1.20	96.50	95.10	96.00	3,613
18 Jun 25	96.70000 +0.30	96.80	96.20	96.60	3,536
17 Jun 25	96.40000 +0.30	96.90	95.70	96.00	4,133
16 Jun 25	96.10000 -0.80	97.30	96.10	97.30	2,509
13 Jun 25	96.90000 -0.70	97.40	96.30	97.30	3,516
12 Jun 25	97.60000 -1.00	99.20	97.50	99.20	5,684
11 Jun 25	98.60000 -0.40	99.30	98.40	99.00	3,816
10 Jun 25	99.00000 +0.70	99.80	98.90	98.90	4,502
09 Jun 25	98.30000 +0.50	98.80	97.30	98.60	2,858
06 Jun 25	97.80000 -1.10	99.00	97.70	99.00	2,112
05 Jun 25	98.90000 -1.30	99.80	98.10	98.40	6,441
04 Jun 25	100.20000 +0.00	101.20	99.70	101.00	4,489
03 Jun 25	100.20000 +0.20	101.80	99.90	100.80	3,993
02 Jun 25	100.00000 +0.10	100.60	99.10	100.00	3,926
30 May 25	99.90000 -0.10	100.80	99.90	100.00	5,478
29 May 25	100.00000 -0.60	101.00	99.90	101.00	1,431
28 May 25	100.60000 +0.70	101.00	100.20	100.40	3,891
27 May 25	99.90000 -0.10	100.20	98.80	100.00	3,584
26 May 25	100.00000 +1.20	100.60	97.80	99.70	6,966
23 May 25	98.80000 -1.40	100.60	98.30	100.60	2,406
22 May 25	100.20000 +0.00	100.80	99.50	100.80	3,528
21 May 25	100.20000 +0.20	100.20	98.40	100.00	6,100
20 May 25	100.00000 -0.60	101.00	99.70	100.80	3,815
19 May 25	100.60000 -0.40	101.40	99.70	100.60	14,598
16 May 25	101.00000 -1.00	102.40	100.60	102.40	5,423
15 May 25	102.00000 +0.40	102.60	101.20	101.60	7,719
14 May 25	101.60000 +1.20	104.00	100.60	101.40	11,557
13 May 25	100.40000 -2.60	103.40	99.50	103.40	7,455
12 May 25	103.00000 +0.20	104.00	102.80	103.80	2,563
09 May 25	102.80000 +0.60	102.80	101.60	102.80	3,859
08 May 25	102.20000 +0.20	102.20	100.80	101.20	5,616
07 May 25	102.00000 +0.40	102.00	101.40	102.00	4,760
06 May 25	101.60000 +0.20	102.20	100.80	102.20	4,744
05 May 25	101.40000 -1.20	103.00	101.40	103.00	8,235
02 May 25	102.60000 +0.60	102.60	102.00	102.60	5,289
30 Apr 25	102.00000 -0.20	102.60	101.40	102.00	4,062
29 Apr 25	102.20000 +0.40	102.20	101.60	101.60	3,707
28 Apr 25	101.80000 +0.40	102.60	101.20	102.60	3,809
25 Apr 25	101.40000 +0.00	102.40	100.20	102.40	4,243
24 Apr 25	101.40000 +1.40	101.40	99.40	100.00	4,750
23 Apr 25	100.00000 +1.20	100.60	99.10	100.00	2,962
22 Apr 25	98.80000 -0.20	99.10	97.50	99.10	3,498
17 Apr 25	99.00000 -0.70	99.70	98.80	98.80	3,286
16 Apr 25	99.70000 +0.70	99.80	98.10	99.00	6,829
15 Apr 25	99.00000 +0.10	99.90	98.30	99.00	3,655
14 Apr 25	98.90000 +2.00	98.90	97.20	98.20	5,152
11 Apr 25	96.90000 +0.00	99.00	96.10	99.00	5,894
10 Apr 25	96.90000 +1.70	98.20	96.10	97.00	8,234
09 Apr 25	95.20000 -1.10	97.60	94.10	97.60	9,529
08 Apr 25	96.30000 +2.20	96.70	95.00	96.70	7,594
07 Apr 25	94.10000 -3.80	97.00	92.30	96.90	21,155
04 Apr 25	97.90000 -3.10	100.60	96.00	100.60	11,191
03 Apr 25	101.00000 -1.20	102.80	100.60	101.80	7,878
02 Apr 25	102.20000 -1.80	104.20	101.80	104.20	4,094
01 Apr 25	104.00000 +1.00	104.60	102.60	103.00	4,474
31 Mar 25	103.00000 -3.00	105.00	101.20	104.80	9,584
28 Mar 25	106.00000 +6.70	106.20	98.90	98.90	25,323
27 Mar 25	99.30000 +0.70	99.30	97.40	98.60	7,620
26 Mar 25	98.60000 +0.60	99.00	98.10	98.90	6,929
25 Mar 25	98.00000 -0.10	98.40	97.00	98.00	6,281
24 Mar 25	98.10000 -0.20	98.90	97.30	98.90	2,601
21 Mar 25	98.30000 +0.70	98.50	96.90	98.10	19,150
20 Mar 25	97.60000 -1.40	99.00	96.80	98.90	3,729
19 Mar 25	99.00000 +2.60	99.00	96.80	97.60	10,699
18 Mar 25	96.40000 -2.30	98.70	96.20	98.50	13,473
17 Mar 25	98.70000 +0.90	98.70	97.10	97.90	5,202
14 Mar 25	97.80000 +1.90	98.40	96.20	96.80	4,897
13 Mar 25	95.90000 -0.70	96.70	95.70	96.60	5,138
12 Mar 25	96.60000 +0.40	97.30	96.20	97.30	5,191
11 Mar 25	96.20000 -0.10	96.90	95.70	96.40	5,641
10 Mar 25	96.30000 -1.00	97.90	95.90	97.60	4,657
07 Mar 25	97.30000 +2.50	97.50	94.50	94.50	10,064
06 Mar 25	94.80000 -1.60	97.10	93.80	96.20	21,029
05 Mar 25	96.40000 -0.30	98.70	96.00	96.70	19,137
04 Mar 25	96.70000 -1.00	98.30	96.00	97.20	6,233
03 Mar 25	97.70000 +0.20	98.30	97.20	97.60	5,394
28 Feb 25	97.50000 -1.60	99.50	97.50	99.50	13,652
27 Feb 25	99.10000 -0.50	99.50	98.60	99.10	6,391
26 Feb 25	99.60000 +0.90	100.20	98.40	98.50	10,199
25 Feb 25	98.70000 -0.90	100.20	98.70	100.00	8,671
24 Feb 25	99.60000 +0.20	100.60	99.20	99.60	5,478
21 Feb 25	99.40000 -0.80	100.60	98.60	100.40	5,883
20 Feb 25	100.20000 +0.80	100.60	99.80	99.80	3,119
19 Feb 25	99.40000 -1.00	100.60	99.40	99.80	3,805
18 Feb 25	100.40000 -0.20	100.60	99.40	100.60	4,116
17 Feb 25	100.60000 -0.20	101.00	100.00	101.00	4,488
14 Feb 25	100.80000 -0.20	101.40	100.40	100.40	4,688
13 Feb 25	101.00000 -0.20	101.60	100.40	101.40	2,551
12 Feb 25	101.20000 +0.40	101.40	100.60	101.00	2,554
11 Feb 25	100.80000 +0.00	101.00	100.20	101.00	4,229
10 Feb 25	100.80000 -0.40	101.00	100.80	101.00	1,435
07 Feb 25	101.20000 -0.40	101.80	100.80	101.80	3,079
06 Feb 25	101.60000 +0.20	102.00	100.80	101.40	5,219
05 Feb 25	101.40000 +0.60	101.40	100.00	101.00	6,961
04 Feb 25	100.80000 -0.60	101.00	100.40	101.00	1,893
03 Feb 25	101.40000 -0.80	101.40	99.70	99.90	5,333
31 Jan 25	102.20000 +0.40	102.20	100.60	102.00	5,283
30 Jan 25	101.80000 +1.90	101.80	99.40	99.90	5,852
29 Jan 25	99.90000 -1.30	102.00	99.60	101.20	5,303
28 Jan 25	101.20000 +0.80	101.20	100.40	100.40	1,273
27 Jan 25	100.40000 -1.20	101.20	99.70	100.20	3,150
24 Jan 25	101.60000 +0.00	102.20	101.20	102.00	4,118
23 Jan 25	101.60000 -0.20	102.20	101.00	101.80	4,240
22 Jan 25	101.80000 -0.20	102.20	101.60	102.00	2,405
21 Jan 25	102.00000 +0.40	102.00	101.40	101.40	2,801
20 Jan 25	101.60000 +0.00	102.20	101.40	101.80	3,616
17 Jan 25	101.60000 -0.40	102.40	101.20	101.40	3,327
16 Jan 25	102.00000 -1.40	104.00	101.80	104.00	2,540
15 Jan 25	103.40000 -0.40	104.60	103.40	103.60	4,171
14 Jan 25	103.80000 +2.00	103.80	102.20	102.60	3,799
13 Jan 25	101.80000 -1.20	102.60	101.80	102.60	3,178
10 Jan 25	103.00000 +1.20	105.00	102.40	102.40	4,421
09 Jan 25	101.80000 -0.60	102.20	101.40	102.00	1,979
08 Jan 25	102.40000 -1.20	103.80	101.80	103.40	4,578
07 Jan 25	103.60000 +0.00	103.80	103.00	103.40	1,458
06 Jan 25	103.60000 -0.20	104.60	103.40	103.80	3,133
03 Jan 25	103.80000 +0.20	104.40	103.00	103.00	3,116
02 Jan 25	103.60000 +0.20	104.20	103.00	103.00	2,445
30 Dec 24	103.40000 +0.00	103.60	102.20	103.40	5,315
27 Dec 24	103.40000 +1.00	104.40	102.20	102.20	3,103
23 Dec 24	102.40000 -1.20	103.20	102.40	103.20	3,321
20 Dec 24	103.60000 +0.80	103.60	101.20	102.00	6,415
19 Dec 24	102.80000 -0.20	104.20	102.20	102.20	6,422
18 Dec 24	103.00000 -1.60	105.00	102.80	104.60	5,150
17 Dec 24	104.60000 +2.80	104.80	101.60	101.80	13,619
16 Dec 24	101.80000 -0.60	102.80	101.40	102.20	4,328
13 Dec 24	102.40000 +1.40	105.60	101.80	103.20	9,715
12 Dec 24	101.00000 +1.10	101.20	99.50	99.70	10,889
11 Dec 24	99.90000 +0.30	99.90	99.10	99.20	2,807
10 Dec 24	99.60000 +0.30	100.00	99.10	99.10	3,357
09 Dec 24	99.30000 +0.80	100.00	99.00	99.10	3,694
06 Dec 24	98.50000 -1.50	100.20	98.40	100.00	4,798
05 Dec 24	100.00000 -0.20	101.00	99.80	100.20	2,849
04 Dec 24	100.20000 +1.70	100.20	99.00	99.00	6,390
03 Dec 24	98.50000 +0.30	99.00	97.80	98.30	4,318
02 Dec 24	98.20000 +1.40	99.00	96.60	97.30	5,525
29 Nov 24	96.80000 +2.90	99.10	94.10	94.10	11,302
28 Nov 24	93.90000 -0.60	95.00	93.40	94.60	11,943
27 Nov 24	94.50000 -2.80	96.80	94.50	96.70	10,034
26 Nov 24	97.30000 -1.30	99.00	96.80	99.00	3,667
25 Nov 24	98.60000 -0.80	99.60	97.40	99.40	22,745
22 Nov 24	99.40000 +0.50	99.60	98.80	98.90	3,045
21 Nov 24	98.90000 -0.60	99.60	98.00	99.00	3,859
20 Nov 24	99.50000 +0.30	100.40	99.20	99.60	9,439
19 Nov 24	99.20000 -1.00	101.20	99.00	101.20	2,936
18 Nov 24	100.20000 +1.00	100.40	98.60	99.30	10,188
15 Nov 24	99.20000 -3.00	102.20	98.90	101.60	5,320
14 Nov 24	102.20000 +2.50	102.20	99.90	99.90	6,809
13 Nov 24	99.70000 -0.30	100.40	99.40	100.20	3,447
12 Nov 24	100.00000 -1.00	101.80	99.80	101.00	3,382
11 Nov 24	101.00000 -0.60	102.00	101.00	102.00	2,014
08 Nov 24	101.60000 -0.20	102.20	100.80	102.00	2,670
07 Nov 24	101.80000 +1.00	102.60	100.60	101.00	3,346
06 Nov 24	100.80000 -0.20	102.00	100.00	101.80	2,838
05 Nov 24	101.00000 +1.60	101.40	99.30	99.30	2,329
04 Nov 24	99.40000 +0.80	99.40	98.20	98.30	4,240
01 Nov 24	98.60000 -0.20	99.90	98.10	99.30	2,313
31 Oct 24	98.80000 -0.70	99.50	98.30	99.50	6,897
30 Oct 24	99.50000 -0.40	99.70	98.60	99.70	4,111
29 Oct 24	99.90000 -0.50	100.80	99.50	100.80	4,508
28 Oct 24	100.40000 -0.20	101.40	99.60	101.00	3,748
25 Oct 24	100.60000 -1.00	101.40	99.40	101.40	3,901
24 Oct 24	101.60000 -1.00	103.40	101.60	102.60	3,767
23 Oct 24	102.60000 -2.40	105.20	102.60	105.20	2,818
22 Oct 24	105.00000 +0.00	106.00	104.40	105.00	6,148
21 Oct 24	105.00000 +0.20	105.80	104.60	104.60	2,863
18 Oct 24	104.80000 +0.00	106.00	104.60	105.20	2,384
17 Oct 24	104.80000 -0.20	107.00	104.80	105.60	1,657
16 Oct 24	105.00000 +0.20	105.20	104.40	104.60	2,175
15 Oct 24	104.80000 +0.40	105.20	104.00	104.00	3,002
14 Oct 24	104.40000 +0.20	105.20	103.20	104.40	5,285
11 Oct 24	104.20000 +1.60	105.60	103.60	103.80	2,356
10 Oct 24	102.60000 -1.80	106.20	102.40	104.40	11,028
09 Oct 24	104.40000 +0.20	105.40	103.80	104.20	3,302
08 Oct 24	104.20000 -2.00	106.20	104.20	105.80	2,731
07 Oct 24	106.20000 +0.40	106.20	104.40	106.00	8,502
04 Oct 24	105.80000 +0.60	106.00	105.20	105.20	6,117
03 Oct 24	105.20000 -1.80	107.00	105.00	107.00	4,627
02 Oct 24	107.00000 +0.60	107.80	106.00	106.40	2,377
01 Oct 24	106.40000 +0.40	108.80	106.40	106.60	4,921
30 Sep 24	106.00000 +1.00	106.20	104.00	104.60	4,091
27 Sep 24	105.00000 -1.00	106.40	104.20	106.20	2,214
26 Sep 24	106.00000 +2.00	106.00	104.00	104.60	2,885
25 Sep 24	104.00000 -0.20	105.00	104.00	104.80	2,748
24 Sep 24	104.20000 -0.40	105.20	104.00	104.40	2,766
23 Sep 24	104.60000 +0.40	104.80	102.80	104.00	2,981
20 Sep 24	104.20000 -1.80	106.20	102.60	105.80	7,252
19 Sep 24	106.00000 +0.60	107.00	105.20	106.00	3,259
18 Sep 24	105.40000 +0.00	105.80	104.80	105.00	2,072
17 Sep 24	105.40000 +1.60	105.80	103.80	103.80	2,742
16 Sep 24	103.80000 +1.80	104.60	101.80	101.80	3,942
13 Sep 24	102.00000 +1.00	102.00	100.60	100.60	5,301
12 Sep 24	101.00000 +0.40	102.00	100.60	101.00	4,573
11 Sep 24	100.60000 -0.80	102.00	100.60	102.00	1,701
10 Sep 24	101.40000 +1.20	102.40	100.20	100.40	2,454
09 Sep 24	100.20000 +0.20	100.60	100.00	100.20	1,347
06 Sep 24	100.00000 -0.40	100.40	99.20	100.20	1,989
05 Sep 24	100.40000 -0.40	101.80	99.90	100.80	2,662
04 Sep 24	100.80000 +0.60	101.40	100.00	100.00	1,796
03 Sep 24	100.20000 -1.00	102.00	100.00	102.00	2,151
02 Sep 24	101.20000 -0.60	102.00	100.80	101.80	5,444
30 Aug 24	101.80000 -0.80	103.40	101.80	102.40	9,663
29 Aug 24	102.60000 +0.40	103.60	102.00	102.60	7,474
28 Aug 24	102.20000 +0.40	103.20	102.00	102.00	4,127
27 Aug 24	101.80000 -2.20	104.40	100.60	103.80	3,705
26 Aug 24	104.00000 +1.00	104.20	102.00	102.20	4,297
23 Aug 24	103.00000 +1.60	104.00	101.20	101.60	3,615
22 Aug 24	101.40000 -0.60	103.00	101.20	102.60	2,515
21 Aug 24	102.00000 +1.80	102.40	101.00	101.00	997
20 Aug 24	100.20000 -1.60	102.00	100.20	101.80	1,870
19 Aug 24	101.80000 +2.40	102.00	99.40	99.40	6,149
16 Aug 24	99.40000 +1.00	99.90	98.30	98.30	3,739
15 Aug 24	98.40000 +0.00	99.00	94.20	98.40	7,009
14 Aug 24	98.40000 +0.00	98.80	97.60	97.60	2,816
13 Aug 24	98.40000 -0.20	98.60	97.70	97.70	514
12 Aug 24	98.60000 +0.10	99.20	97.90	99.20	1,291
09 Aug 24	98.50000 +0.50	99.30	97.00	97.00	2,880
08 Aug 24	98.00000 +0.00	98.80	97.20	97.60	1,859
07 Aug 24	98.00000 +2.40	98.50	96.20	96.20	2,249
06 Aug 24	95.60000 -0.80	96.30	94.50	96.20	1,769
05 Aug 24	96.40000 -2.60	98.70	94.00	98.70	3,919
02 Aug 24	99.00000 +2.80	99.20	97.10	98.00	6,436
01 Aug 24	96.20000 -2.80	98.90	95.50	98.70	2,485
31 Jul 24	99.00000 -2.20	100.80	99.00	100.60	3,965
30 Jul 24	101.20000 -1.00	102.40	101.20	101.60	1,911
29 Jul 24	102.20000 +3.70	102.20	98.90	99.00	3,429
26 Jul 24	98.50000 +1.50	98.50	96.50	97.00	6,071
25 Jul 24	97.00000 -0.20	97.20	95.70	96.30	7,249
24 Jul 24	97.20000 +0.70	97.50	96.50	96.90	7,723
23 Jul 24	96.50000 +0.60	96.50	95.50	96.30	3,989
22 Jul 24	95.90000 -1.40	97.60	95.50	97.60	4,051
19 Jul 24	97.30000 -0.60	98.90	97.30	98.70	1,643
18 Jul 24	97.90000 -0.80	99.10	96.50	98.60	4,225
17 Jul 24	98.70000 -0.80	100.00	98.50	100.00	2,264
16 Jul 24	99.50000 +0.00	100.00	98.90	99.50	2,744
15 Jul 24	99.50000 -0.50	102.00	99.00	102.00	1,983
12 Jul 24	100.00000 +0.00	100.20	98.90	100.20	2,473
11 Jul 24	100.00000 -1.00	101.20	99.20	101.20	7,015
10 Jul 24	101.00000 -0.40	101.60	100.00	100.60	1,505
09 Jul 24	101.40000 -2.60	104.00	100.60	104.00	2,265
08 Jul 24	104.00000 -1.40	105.00	103.80	105.00	1,397
05 Jul 24	105.40000 +1.40	105.80	103.60	103.60	1,880
04 Jul 24	104.00000 -0.80	105.00	104.00	104.00	1,699
03 Jul 24	104.80000 +0.40	105.00	104.20	104.80	4,478
02 Jul 24	104.40000 -0.40	104.60	103.00	103.20	2,060
01 Jul 24	104.80000 -0.80	106.00	103.80	106.00	1,608
28 Jun 24	105.60000 +0.60	105.60	104.60	104.60	3,877
27 Jun 24	105.00000 +1.00	105.00	103.20	105.00	1,520
26 Jun 24	104.00000 -1.20	106.00	103.80	105.80	2,587
25 Jun 24	105.20000 -1.00	105.20	104.40	105.20	1,998
24 Jun 24	106.20000 +0.00	106.80	105.20	105.40	1,534
21 Jun 24	106.20000 -0.40	107.40	105.60	106.80	5,100
20 Jun 24	106.60000 -1.00	108.00	105.00	108.00	6,774
19 Jun 24	107.60000 -1.20	110.00	107.40	110.00	2,150
18 Jun 24	108.80000 +1.60	109.20	106.60	107.20	2,404
17 Jun 24	107.20000 +1.80	107.80	105.80	106.60	5,904
14 Jun 24	105.40000 -2.60	108.40	104.20	107.60	7,006
13 Jun 24	108.00000 -1.00	109.00	107.80	108.60	3,104
12 Jun 24	109.00000 +1.40	110.20	106.00	107.40	8,346
11 Jun 24	107.60000 -1.20	109.80	107.40	109.80	7,010
10 Jun 24	108.80000 +0.40	110.40	108.40	108.80	11,148
07 Jun 24	108.40000 +0.80	109.60	106.00	107.00	7,287
06 Jun 24	107.60000 -2.40	109.20	107.20	109.20	4,941
05 Jun 24	110.00000 +3.80	110.00	105.20	105.20	8,846
04 Jun 24	106.20000 +0.20	107.80	105.20	107.00	4,864
03 Jun 24	106.00000 -1.20	107.00	105.00	107.00	4,049
31 May 24	107.20000 +2.40	107.60	103.80	104.80	12,492
30 May 24	104.80000 +0.00	106.20	104.40	105.60	3,955
29 May 24	104.80000 -1.20	106.60	104.80	106.20	5,425
28 May 24	106.00000 +0.00	107.00	106.00	106.20	3,062
27 May 24	106.00000 +2.20	106.20	104.00	106.20	2,848
24 May 24	103.80000 +0.80	104.40	101.80	101.80	4,433
23 May 24	103.00000 -1.20	105.80	103.00	104.00	4,985
22 May 24	104.20000 +0.20	107.00	103.20	103.20	3,880
21 May 24	104.00000 -1.60	107.20	103.40	106.80	4,816
20 May 24	105.60000 +2.40	105.60	103.40	103.40	1,117
17 May 24	103.20000 +2.00	103.20	101.80	102.00	2,040
16 May 24	101.20000 -1.80	102.80	100.80	102.80	3,454
15 May 24	103.00000 +3.00	103.40	100.00	101.80	9,010
14 May 24	100.00000 +0.00	100.60	99.70	100.20	3,904
13 May 24	100.00000 +0.00	100.40	99.60	100.00	5,241
10 May 24	100.00000 +0.00	100.00	99.70	99.80	3,280
09 May 24	100.00000 +0.20	100.00	99.80	99.90	1,144
08 May 24	99.80000 -0.20	100.00	99.30	100.00	3,737
07 May 24	100.00000 +0.00	100.00	99.50	99.80	2,327
06 May 24	100.00000 +0.00	100.00	99.50	100.00	2,770
03 May 24	100.00000 +0.10	100.00	99.20	99.30	3,101
02 May 24	99.90000 +0.10	100.60	99.30	99.90	6,173
30 Apr 24	99.80000 -0.10	99.90	98.60	99.50	1,967
29 Apr 24	99.90000 +1.30	99.90	97.90	98.50	2,180
26 Apr 24	98.60000 +0.20	98.60	97.30	97.40	4,112
25 Apr 24	98.40000 -1.30	101.00	98.20	101.00	3,156
24 Apr 24	99.70000 +0.70	100.20	99.20	99.20	2,695
23 Apr 24	99.00000 +0.20	99.10	98.50	98.50	1,037
22 Apr 24	98.80000 +0.40	98.90	97.60	98.70	1,973
19 Apr 24	98.40000 -1.20	99.20	98.30	98.70	2,127
18 Apr 24	99.60000 +0.60	99.60	98.40	99.10	1,988
17 Apr 24	99.00000 -0.50	99.90	99.00	99.60	1,695
16 Apr 24	99.50000 -2.10	101.00	99.30	100.60	5,211
15 Apr 24	101.60000 +0.20	103.20	101.60	101.80	4,311
12 Apr 24	101.40000 -1.40	103.40	101.40	102.00	2,030
11 Apr 24	102.80000 -1.00	104.60	102.40	103.60	8,871
10 Apr 24	103.80000 +0.80	104.00	102.80	102.80	1,921
09 Apr 24	103.00000 -1.20	104.20	102.40	103.40	1,580
08 Apr 24	104.20000 +0.60	104.60	103.20	103.60	3,133
05 Apr 24	103.60000 -0.40	104.60	101.80	101.80	3,298
04 Apr 24	104.00000 +0.00	105.00	102.80	104.00	3,722
03 Apr 24	104.00000 +2.00	104.00	101.60	101.60	2,790
02 Apr 24	102.00000 -0.80	102.40	100.60	102.40	5,397
28 Mar 24	102.80000 -1.40	104.20	99.90	104.00	6,784
27 Mar 24	104.20000 +1.20	104.20	102.40	103.00	6,012
26 Mar 24	103.00000 +2.40	103.40	100.40	101.20	6,309
25 Mar 24	100.60000 +4.60	100.80	96.80	96.90	5,153
22 Mar 24	96.00000 -7.00	101.80	96.00	100.80	10,990
21 Mar 24	103.00000 +0.00	103.40	101.80	103.00	5,936
20 Mar 24	103.00000 +0.00	103.00	102.00	102.60	3,167
19 Mar 24	103.00000 +0.40	103.40	102.60	102.80	3,254
18 Mar 24	102.60000 +0.00	103.80	101.80	103.80	5,462
15 Mar 24	102.60000 +0.40	103.00	102.00	102.60	3,588
14 Mar 24	102.20000 -1.40	103.40	102.20	103.20	2,082
13 Mar 24	103.60000 +0.60	104.00	102.40	104.00	3,056
12 Mar 24	103.00000 +0.00	103.60	102.80	103.40	1,635
11 Mar 24	103.00000 +1.00	103.00	101.60	101.60	2,897
08 Mar 24	102.00000 +0.00	102.20	101.60	101.80	2,123
07 Mar 24	102.00000 +0.40	102.40	101.60	101.60	3,378
06 Mar 24	101.60000 +0.40	102.00	100.60	101.00	1,846
05 Mar 24	101.20000 -0.60	101.80	101.00	101.60	1,758
04 Mar 24	101.80000 -1.20	103.40	100.20	103.00	2,947
01 Mar 24	103.00000 +1.00	104.00	100.40	102.20	4,129
29 Feb 24	102.00000 -1.40	103.40	100.60	103.00	8,097
28 Feb 24	103.40000 -0.20	104.80	103.20	103.20	2,513
27 Feb 24	103.60000 -0.40	104.00	102.80	103.60	1,637
26 Feb 24	104.00000 +0.40	104.40	102.80	103.20	2,587
23 Feb 24	103.60000 -1.20	104.80	102.80	104.80	2,150
22 Feb 24	104.80000 +1.40	105.00	103.60	103.60	3,715
21 Feb 24	103.40000 -1.20	104.80	103.20	104.80	1,597
20 Feb 24	104.60000 -0.20	104.80	103.60	104.40	1,740
19 Feb 24	104.80000 -1.80	106.00	104.20	106.00	2,179
16 Feb 24	106.60000 -0.20	107.80	106.60	106.80	2,029
15 Feb 24	106.80000 +1.20	107.00	105.00	106.00	4,003
14 Feb 24	105.60000 +4.60	106.40	101.00	101.00	12,376
13 Feb 24	101.00000 +0.00	101.00	100.20	101.00	1,684
12 Feb 24	101.00000 +1.60	101.80	99.40	99.40	2,144
09 Feb 24	99.40000 -2.40	101.40	99.40	101.40	2,835
08 Feb 24	101.80000 +2.20	101.80	99.80	100.20	4,268
07 Feb 24	99.60000 -1.20	100.80	99.50	100.60	1,589
06 Feb 24	100.80000 -0.40	101.60	100.20	101.00	2,228
05 Feb 24	101.20000 +1.50	101.80	99.00	99.00	3,683
02 Feb 24	99.70000 -0.50	100.00	99.20	100.00	2,002
01 Feb 24	100.20000 -0.80	101.20	99.90	100.60	2,209
31 Jan 24	101.00000 -1.00	102.00	100.40	101.40	5,765
30 Jan 24	102.00000 +0.80	102.00	101.00	101.40	4,332
29 Jan 24	101.20000 -0.40	101.80	100.80	101.60	2,392
26 Jan 24	101.60000 -0.20	102.00	101.00	101.80	1,953
25 Jan 24	101.80000 +1.60	101.80	100.80	101.20	1,110
24 Jan 24	100.20000 -1.20	101.80	99.60	101.80	1,847
23 Jan 24	101.40000 -0.40	102.00	100.80	101.80	3,216
22 Jan 24	101.80000 +1.80	101.80	99.60	99.60	1,999
19 Jan 24	100.00000 +2.00	100.40	98.00	98.90	3,701
18 Jan 24	98.00000 +0.70	98.20	97.00	97.00	2,300
17 Jan 24	97.30000 -0.60	97.60	96.40	97.40	2,004
16 Jan 24	97.90000 -1.20	99.00	97.30	99.00	4,886
15 Jan 24	99.10000 -1.10	101.00	98.90	101.00	3,011
12 Jan 24	100.20000 +0.00	102.40	100.00	101.20	2,696
11 Jan 24	100.20000 +0.00	101.80	99.90	100.80	9,208
10 Jan 24	100.20000 -1.00	101.00	99.90	101.00	2,211
09 Jan 24	101.20000 +0.20	101.20	100.20	100.20	2,395
08 Jan 24	101.00000 +0.80	101.20	100.20	100.20	2,895
05 Jan 24	100.20000 -1.20	100.80	100.00	100.80	2,921
04 Jan 24	101.40000 +2.40	102.00	99.00	99.00	4,922
03 Jan 24	99.00000 -3.40	101.60	98.00	101.60	4,696
02 Jan 24	102.40000 +1.20	102.40	100.00	100.80	5,298
29 Dec 23	101.20000 -0.20	101.20	100.40	100.80	745
28 Dec 23	101.40000 -0.60	103.60	101.20	103.60	3,447
27 Dec 23	102.00000 +0.00	103.00	100.40	103.00	3,658
22 Dec 23	102.00000 +1.60	103.20	100.20	100.20	5,151
21 Dec 23	100.40000 +1.30	100.60	98.10	98.90	5,453
20 Dec 23	99.10000 +0.10	99.60	98.30	98.90	5,760
19 Dec 23	99.00000 -0.30	100.20	99.00	99.60	3,663
18 Dec 23	99.30000 -1.70	101.20	99.30	100.60	4,949
15 Dec 23	101.00000 +2.60	102.80	99.00	99.50	12,842
14 Dec 23	98.40000 +0.00	100.00	98.30	99.00	5,558
13 Dec 23	98.40000 +0.40	99.50	97.00	97.00	5,571
12 Dec 23	98.00000 +1.30	98.00	96.40	97.20	3,168
11 Dec 23	96.70000 +0.10	97.00	95.40	96.80	6,006
08 Dec 23	96.60000 -1.90	98.60	96.40	98.40	7,463
07 Dec 23	98.50000 -0.50	100.40	98.10	99.00	13,189
06 Dec 23	99.00000 -0.20	99.20	98.10	99.20	3,084
05 Dec 23	99.20000 +0.70	99.90	97.50	97.50	4,410
04 Dec 23	98.50000 +0.10	99.30	97.90	97.90	5,215
01 Dec 23	98.40000 +0.40	100.00	97.80	100.00	2,431
30 Nov 23	98.00000 -1.20	99.80	97.40	99.80	6,899
29 Nov 23	99.20000 +1.20	100.40	98.40	98.40	3,714
28 Nov 23	98.00000 +0.00	98.50	97.00	98.50	2,542
27 Nov 23	98.00000 +1.50	99.10	96.00	96.00	4,658
24 Nov 23	96.50000 +1.00	96.50	95.00	95.00	2,718
23 Nov 23	95.50000 +0.30	96.00	95.00	95.60	2,488
22 Nov 23	95.20000 -0.40	96.00	95.20	95.30	3,701
21 Nov 23	95.60000 -0.50	96.50	95.20	96.00	4,142
20 Nov 23	96.10000 +0.10	96.40	95.20	95.90	5,123
17 Nov 23	96.00000 +3.50	96.00	93.20	93.20	6,271
16 Nov 23	92.50000 -2.40	94.70	92.50	94.70	2,571
15 Nov 23	94.90000 +2.10	96.70	93.20	93.20	4,856
14 Nov 23	92.80000 +2.20	92.90	90.00	90.00	8,805
13 Nov 23	90.60000 -0.10	91.00	90.20	90.70	3,042
10 Nov 23	90.70000 -0.30	91.00	89.90	90.80	3,178
09 Nov 23	91.00000 +0.60	91.10	90.20	90.20	5,755
08 Nov 23	90.40000 +2.30	90.40	87.90	88.10	3,187
07 Nov 23	88.10000 -1.40	89.50	87.20	88.90	3,252
06 Nov 23	89.50000 +0.40	92.00	89.20	89.60	3,697
03 Nov 23	89.10000 +0.80	89.50	89.00	89.40	2,190
02 Nov 23	88.30000 +1.20	89.00	87.10	87.10	3,661
01 Nov 23	87.10000 +1.40	87.20	85.10	86.10	5,796
31 Oct 23	85.70000 +0.10	86.20	85.60	86.10	2,740
30 Oct 23	85.60000 -1.60	87.60	84.90	87.60	3,804
27 Oct 23	87.20000 +0.50	87.20	85.50	86.70	3,489
26 Oct 23	86.70000 -0.60	88.90	86.70	88.30	4,808
25 Oct 23	87.30000 +0.10	87.70	86.30	87.30	3,271
24 Oct 23	87.20000 +2.00	87.20	85.80	85.80	2,915
23 Oct 23	85.20000 +0.80	85.20	83.60	83.60	7,494
20 Oct 23	84.40000 -2.90	86.60	84.40	86.50	2,871
19 Oct 23	87.30000 +0.30	87.30	87.00	87.00	527
18 Oct 23	87.00000 -1.00	88.80	86.90	88.60	2,992
17 Oct 23	88.00000 -0.50	88.60	87.80	88.60	2,966
16 Oct 23	88.50000 -0.40	89.20	87.50	89.20	2,301
13 Oct 23	88.90000 -0.90	89.70	88.90	89.40	3,188
12 Oct 23	89.80000 +0.30	90.30	89.20	90.20	2,468
11 Oct 23	89.50000 +0.30	90.30	88.90	89.60	5,950
10 Oct 23	89.20000 +0.30	90.40	89.10	89.90	3,226
09 Oct 23	88.90000 -1.10	89.50	88.90	89.10	3,887
06 Oct 23	90.00000 +1.00	90.10	88.90	88.90	2,445
05 Oct 23	89.00000 +0.20	89.60	88.80	88.80	3,480
04 Oct 23	88.80000 -3.80	91.80	88.00	91.80	4,691
03 Oct 23	92.60000 +2.70	93.70	89.90	89.90	4,547
02 Oct 23	89.90000 +1.80	90.70	88.10	88.10	3,401
29 Sep 23	88.10000 -0.50	90.50	88.00	89.00	5,489
28 Sep 23	88.60000 +1.40	88.80	87.00	87.00	3,098
27 Sep 23	87.20000 +1.20	87.30	86.40	86.70	1,526
26 Sep 23	86.00000 -0.30	86.60	85.90	86.50	4,783
25 Sep 23	86.30000 -2.10	88.30	85.80	87.80	3,176
22 Sep 23	88.40000 -0.10	89.00	87.20	88.20	2,126
21 Sep 23	88.50000 +0.10	89.10	88.20	88.50	3,291
20 Sep 23	88.40000 +0.30	89.00	88.00	88.10	2,482
19 Sep 23	88.10000 +0.10	88.80	87.80	87.80	2,835
18 Sep 23	88.00000 +0.60	88.40	87.20	88.00	2,124
15 Sep 23	87.40000 -0.60	89.10	87.40	88.60	2,108
14 Sep 23	88.00000 +1.30	88.00	86.40	86.50	2,693
13 Sep 23	86.70000 +0.70	86.90	85.50	85.90	8,571
12 Sep 23	86.00000 -0.80	86.70	85.80	86.70	2,994
11 Sep 23	86.80000 -0.50	88.00	86.50	87.10	5,604
08 Sep 23	87.30000 -0.50	88.10	86.60	88.10	5,843
07 Sep 23	87.80000 -0.40	88.00	87.50	88.00	1,554
06 Sep 23	88.20000 +0.00	88.60	87.60	87.70	3,367
05 Sep 23	88.20000 -1.80	90.40	88.20	89.60	3,672
04 Sep 23	90.00000 +1.30	90.00	88.60	88.60	2,190
01 Sep 23	88.70000 -1.90	90.60	88.50	90.60	2,351
31 Aug 23	90.60000 +0.00	91.40	90.60	91.10	3,551
30 Aug 23	90.60000 +0.10	91.50	90.50	91.00	3,024
29 Aug 23	90.50000 +1.20	90.50	89.50	89.50	1,203
28 Aug 23	89.30000 +1.00	89.30	88.00	88.90	3,048
25 Aug 23	88.30000 +1.20	88.80	87.00	87.00	2,455
24 Aug 23	87.10000 -0.30	88.30	86.80	87.50	2,249
23 Aug 23	87.40000 -0.90	88.40	87.40	88.40	1,663
22 Aug 23	88.30000 +0.50	89.10	88.10	88.10	2,075
21 Aug 23	87.80000 -0.80	89.20	87.80	89.20	1,733
18 Aug 23	88.60000 -1.90	90.50	88.50	90.20	3,060
17 Aug 23	90.50000 +0.50	91.10	89.40	89.40	2,721
16 Aug 23	90.00000 +1.00	90.20	89.20	89.30	1,595
15 Aug 23	89.00000 -2.60	92.10	89.00	92.10	2,391
14 Aug 23	91.60000 +0.90	92.30	90.00	91.00	1,926
11 Aug 23	90.70000 -0.50	91.80	89.60	90.90	3,423
10 Aug 23	91.20000 -0.60	92.70	91.20	91.80	2,358
09 Aug 23	91.80000 -1.70	94.00	91.80	93.50	2,234
08 Aug 23	93.50000 +0.10	93.90	92.80	92.80	1,958
07 Aug 23	93.40000 -1.50	94.90	93.10	94.30	2,393
04 Aug 23	94.90000 +2.10	94.90	92.70	93.00	2,035
03 Aug 23	92.80000 -0.90	94.00	92.80	93.40	3,117
02 Aug 23	93.70000 +0.40	95.10	92.30	92.80	3,872
01 Aug 23	93.30000 -0.70	94.50	93.30	93.80	2,507
31 Jul 23	94.00000 -0.40	95.00	93.70	94.00	3,452
28 Jul 23	94.40000 -0.50	95.10	94.00	95.10	2,300
27 Jul 23	94.90000 +1.20	95.20	93.70	93.70	2,848
26 Jul 23	93.70000 +0.00	94.00	92.80	94.00	3,651
25 Jul 23	93.70000 -1.60	95.70	93.30	95.70	2,255
24 Jul 23	95.30000 -1.00	96.50	95.30	96.10	2,905
21 Jul 23	96.30000 +0.80	96.40	95.70	96.00	1,915
20 Jul 23	95.50000 +0.60	96.60	95.00	95.50	3,010
19 Jul 23	94.90000 -1.40	96.50	94.80	96.00	3,880
18 Jul 23	96.30000 +0.40	96.50	95.10	95.70	4,526
17 Jul 23	95.90000 -1.60	98.00	95.60	97.50	2,954
14 Jul 23	97.50000 -0.70	99.00	97.10	98.10	2,627
13 Jul 23	98.20000 +0.70	99.30	97.10	98.00	5,025
12 Jul 23	97.50000 +1.80	98.00	95.60	95.70	6,943
11 Jul 23	95.70000 +2.00	95.80	93.40	94.40	6,339
10 Jul 23	93.70000 -0.70	94.90	93.30	93.80	4,550
07 Jul 23	94.40000 -1.00	95.70	94.10	95.20	6,230
06 Jul 23	95.40000 +3.20	96.00	94.30	95.00	15,287
05 Jul 23	92.20000 -0.30	94.90	91.60	92.20	14,962
04 Jul 23	92.50000 -0.40	94.60	92.50	92.60	11,664
03 Jul 23	92.90000 +1.70	95.10	92.90	94.80	7,937
30 Jun 23	91.20000 +2.10	91.60	88.80	89.00	5,286
29 Jun 23	89.10000 -0.10	90.00	88.80	88.80	2,988
28 Jun 23	89.20000 -0.10	90.10	88.60	89.30	5,772
27 Jun 23	89.30000 +3.40	89.60	86.00	86.00	6,838
26 Jun 23	85.90000 +2.90	85.90	82.20	82.70	9,454
23 Jun 23	83.00000 +0.20	83.10	82.10	82.40	2,745
22 Jun 23	82.80000 +0.40	82.90	82.10	82.70	1,438
21 Jun 23	82.40000 -0.90	83.40	82.30	83.40	1,794
20 Jun 23	83.30000 -2.60	85.40	83.30	85.40	5,694
19 Jun 23	85.90000 +1.80	86.30	83.10	84.20	8,540
16 Jun 23	84.10000 -1.60	86.00	84.10	85.80	4,246
15 Jun 23	85.70000 -0.90	86.40	85.00	86.30	1,290
14 Jun 23	86.60000 +0.00	87.40	85.50	86.00	4,533
13 Jun 23	86.60000 -1.20	88.00	86.60	87.50	5,371
12 Jun 23	87.80000 +0.20	88.00	87.40	87.40	2,757
09 Jun 23	87.60000 -0.40	88.00	87.10	88.00	1,764
08 Jun 23	88.00000 -1.90	88.70	86.90	87.70	4,903
07 Jun 23	89.90000 +0.00	90.90	89.90	90.50	2,773
06 Jun 23	89.90000 +0.00	90.80	89.90	90.70	2,032
05 Jun 23	89.90000 -0.70	91.20	89.90	91.00	2,486
02 Jun 23	90.60000 +0.00	90.90	90.00	90.10	3,145
01 Jun 23	90.60000 +0.90	90.60	89.00	90.20	2,453
31 May 23	89.70000 -0.80	90.60	89.00	89.90	12,509
30 May 23	90.50000 +1.00	90.90	89.10	89.10	3,276
29 May 23	89.50000 -0.40	90.00	88.50	89.70	1,768
26 May 23	89.90000 -0.10	90.20	88.70	89.40	3,832
25 May 23	90.00000 -1.70	92.20	89.60	92.20	4,287
24 May 23	91.70000 -2.80	94.00	91.50	94.00	2,763
23 May 23	94.50000 -1.00	95.60	94.50	95.60	2,169
22 May 23	95.50000 +0.30	95.80	95.40	95.50	1,409
19 May 23	95.20000 -0.80	96.00	95.00	95.50	2,080
18 May 23	96.00000 +1.30	96.10	95.10	95.10	1,718
17 May 23	94.70000 +0.40	95.20	93.40	94.40	2,509
16 May 23	94.30000 -0.30	95.00	93.70	94.20	1,776
15 May 23	94.60000 -1.40	96.50	94.10	96.50	2,388
12 May 23	96.00000 +0.60	96.00	95.20	95.60	2,122
11 May 23	95.40000 +1.10	95.60	94.40	94.90	3,410
10 May 23	94.30000 -0.90	95.00	94.30	94.70	1,234
09 May 23	95.20000 -0.40	95.70	94.10	95.40	3,825
08 May 23	95.60000 -0.50	96.60	95.10	96.00	2,937
05 May 23	96.10000 +1.50	96.10	95.00	95.20	2,103
04 May 23	94.60000 -0.20	94.60	93.70	94.20	1,954
03 May 23	94.80000 +0.60	94.80	93.60	94.00	1,977
02 May 23	94.20000 +0.80	94.80	93.20	93.40	3,763
28 Apr 23	93.40000 +0.80	93.70	92.20	93.20	6,535
27 Apr 23	92.60000 -1.60	94.40	92.20	94.40	3,885
26 Apr 23	94.20000 -0.20	94.30	92.50	93.80	4,094
25 Apr 23	94.40000 -0.40	95.20	94.00	95.10	2,560
24 Apr 23	94.80000 -1.30	96.40	94.80	95.80	1,235
21 Apr 23	96.10000 +0.10	96.40	95.80	96.10	1,792
20 Apr 23	96.00000 +0.30	96.30	94.80	96.00	2,380
19 Apr 23	95.70000 +0.30	96.50	94.80	95.50	5,614
18 Apr 23	95.40000 -1.90	97.90	95.40	97.50	2,785
17 Apr 23	97.30000 -1.50	99.50	97.30	99.50	2,260
14 Apr 23	98.80000 -0.30	100.60	98.60	99.30	4,104
13 Apr 23	99.10000 +0.40	99.90	98.60	98.90	2,876
12 Apr 23	98.70000 +1.00	99.00	97.00	97.60	6,855
11 Apr 23	97.70000 -0.20	99.60	97.40	98.00	5,644
06 Apr 23	97.90000 +1.90	98.00	95.80	96.60	7,644
05 Apr 23	96.00000 +0.00	96.00	94.30	95.90	4,800
04 Apr 23	96.00000 +0.00	97.00	95.60	95.90	4,082
03 Apr 23	96.00000 +1.00	96.70	94.50	95.40	4,308
31 Mar 23	95.00000 -1.60	96.90	95.00	96.00	2,641
30 Mar 23	96.60000 +2.70	96.80	94.40	94.90	5,165
29 Mar 23	93.90000 +0.00	94.40	93.10	94.40	3,081
28 Mar 23	93.90000 +0.00	94.20	93.30	93.40	1,375
27 Mar 23	93.90000 +1.20	94.60	92.20	92.20	3,419
24 Mar 23	92.70000 -1.20	94.10	92.00	93.30	6,208
23 Mar 23	93.90000 -0.30	94.50	92.60	93.60	4,993
22 Mar 23	94.20000 +0.70	94.20	92.90	93.10	2,058
21 Mar 23	93.50000 +0.60	94.50	93.20	94.00	2,253
20 Mar 23	92.90000 +1.20	93.20	90.00	92.30	4,886
17 Mar 23	91.70000 -2.90	94.40	91.70	94.40	17,714
16 Mar 23	94.60000 +1.20	95.10	93.10	94.00	2,917
15 Mar 23	93.40000 +0.40	93.60	91.40	93.60	5,335
14 Mar 23	93.00000 +1.60	93.70	91.40	91.90	3,618
13 Mar 23	91.40000 -1.50	92.60	89.60	92.60	4,931
10 Mar 23	92.90000 -0.40	93.60	91.50	92.50	3,309
09 Mar 23	93.30000 +0.40	93.80	92.00	93.20	2,756
08 Mar 23	92.90000 +0.00	92.90	92.00	92.30	1,972
07 Mar 23	92.90000 -1.40	94.90	92.30	94.90	2,970
06 Mar 23	94.30000 +1.60	94.30	92.20	92.70	4,096
03 Mar 23	92.70000 +0.80	92.90	90.80	91.10	5,760
02 Mar 23	91.90000 -0.80	92.70	90.40	92.40	6,073
01 Mar 23	92.70000 -1.90	94.80	92.60	94.20	4,645
28 Feb 23	94.60000 -0.30	94.70	92.90	94.60	6,900
27 Feb 23	94.90000 +0.10	95.50	94.50	94.60	1,976
24 Feb 23	94.80000 -1.30	96.60	94.80	96.60	2,649
23 Feb 23	96.10000 +0.20	96.80	95.30	95.30	2,387
22 Feb 23	95.90000 -0.20	96.10	94.60	95.50	2,922
21 Feb 23	96.10000 +0.00	96.90	95.40	96.70	2,518
20 Feb 23	96.10000 -1.40	97.90	96.10	97.90	1,796
17 Feb 23	97.50000 +0.20	97.50	96.00	96.70	2,165
16 Feb 23	97.30000 +1.60	97.30	95.60	96.00	7,850
15 Feb 23	95.70000 -0.30	96.60	95.00	95.90	4,229
14 Feb 23	96.00000 +2.70	96.50	93.90	93.90	10,755
13 Feb 23	93.30000 +1.10	94.00	91.60	91.60	3,946
10 Feb 23	92.20000 -1.50	94.20	91.40	94.20	3,368
09 Feb 23	93.70000 +0.20	94.20	92.90	93.60	2,985
08 Feb 23	93.50000 +0.50	94.60	93.20	93.20	4,737
07 Feb 23	93.00000 +0.00	93.80	92.50	93.00	1,886
06 Feb 23	93.00000 -2.40	94.80	93.00	94.80	4,684
03 Feb 23	95.40000 -1.10	96.20	94.60	96.20	3,394
02 Feb 23	96.50000 +3.60	97.00	93.50	93.50	9,500
01 Feb 23	92.90000 +1.90	92.90	90.50	91.50	5,458
31 Jan 23	91.00000 -2.80	93.30	91.00	93.30	4,541
30 Jan 23	93.80000 -0.80	94.00	92.80	94.00	2,385
27 Jan 23	94.60000 -0.40	95.60	93.70	94.80	5,154
26 Jan 23	95.00000 +0.00	95.10	94.80	95.00	5,460
25 Jan 23	95.00000 -0.90	95.80	94.20	95.40	3,784
24 Jan 23	95.90000 -0.90	96.50	95.50	96.50	1,263
23 Jan 23	96.80000 +0.70	97.00	95.60	96.10	3,846
20 Jan 23	96.10000 +0.60	96.30	94.90	94.90	2,146
19 Jan 23	95.50000 +0.10	96.20	94.50	94.90	3,180
18 Jan 23	95.40000 +1.50	95.70	93.60	94.00	13,313
17 Jan 23	93.90000 +0.60	94.00	92.70	92.70	1,911
16 Jan 23	93.30000 -1.00	94.80	93.10	94.80	2,714
13 Jan 23	94.30000 +1.60	94.70	92.40	92.40	2,444
12 Jan 23	92.70000 +1.20	92.70	90.20	91.30	6,629
11 Jan 23	91.50000 +1.50	91.50	89.10	89.50	4,917
10 Jan 23	90.00000 -0.70	90.60	89.00	90.20	3,297
09 Jan 23	90.70000 -1.00	92.40	90.50	91.80	2,428
06 Jan 23	91.70000 +2.90	92.30	88.20	89.30	6,697
05 Jan 23	88.80000 -0.50	89.80	88.20	89.80	2,191
04 Jan 23	89.30000 +1.20	89.80	87.60	87.70	4,700
03 Jan 23	88.10000 +0.50	88.70	87.40	88.00	5,753
02 Jan 23	87.60000 -1.10	89.10	87.50	89.10	1,746
30 Dec 22	88.70000 -0.20	90.00	88.00	88.30	4,780
29 Dec 22	88.90000 +0.90	89.40	87.30	87.40	5,391
28 Dec 22	88.00000 -0.80	89.40	87.70	89.30	3,590
27 Dec 22	88.80000 +0.10	90.50	88.10	89.30	3,619
23 Dec 22	88.70000 +1.30	89.20	86.80	87.40	4,672
22 Dec 22	87.40000 -1.10	88.80	87.20	88.00	2,712
21 Dec 22	88.50000 +0.00	89.60	88.00	89.00	3,045
20 Dec 22	88.50000 +0.10	89.20	87.40	87.80	3,608
19 Dec 22	88.40000 +0.00	88.80	87.70	88.80	2,845
16 Dec 22	88.40000 +0.40	88.80	86.70	87.60	5,613
15 Dec 22	88.00000 -2.80	91.30	87.20	91.30	9,203
14 Dec 22	90.80000 -0.20	91.30	89.30	90.60	2,748
13 Dec 22	91.00000 -0.10	93.20	90.90	91.70	6,685
12 Dec 22	91.10000 -2.90	94.60	89.90	94.60	4,314
09 Dec 22	94.00000 +2.10	94.00	91.40	92.00	5,274
08 Dec 22	91.90000 -0.80	93.80	91.80	93.80	3,639
07 Dec 22	92.70000 -2.00	95.80	92.70	94.30	8,092
06 Dec 22	94.70000 -3.50	97.40	94.70	97.00	6,884
05 Dec 22	98.20000 +0.70	98.20	96.00	97.20	4,996
02 Dec 22	97.50000 -0.40	98.60	96.40	98.00	7,142
01 Dec 22	97.90000 +2.00	99.00	96.50	96.50	9,480
30 Nov 22	95.90000 +0.90	96.50	94.80	95.00	9,135
29 Nov 22	95.00000 +1.00	95.40	94.20	94.50	2,602
28 Nov 22	94.00000 -0.40	95.50	93.50	93.80	4,159
25 Nov 22	94.40000 +0.50	94.60	93.10	94.10	2,224
24 Nov 22	93.90000 +0.10	95.10	93.50	94.10	2,751
23 Nov 22	93.80000 +1.40	93.90	90.70	91.90	5,819
22 Nov 22	92.40000 +0.70	93.60	91.50	91.60	4,761
21 Nov 22	91.70000 -0.40	92.00	90.60	91.80	3,037
18 Nov 22	92.10000 +3.00	92.40	88.60	88.60	10,585
17 Nov 22	89.10000 +0.10	89.40	88.00	89.00	4,120
16 Nov 22	89.00000 -0.70	90.70	88.00	90.00	7,256
15 Nov 22	89.70000 -1.00	91.00	88.70	90.80	6,700
14 Nov 22	90.70000 +1.80	90.70	86.20	89.20	10,982
11 Nov 22	88.90000 +2.30	88.90	85.90	87.50	5,517
10 Nov 22	86.60000 +3.80	86.60	82.20	82.30	4,964
09 Nov 22	82.80000 -1.30	84.50	82.60	84.10	2,406
08 Nov 22	84.10000 +2.40	84.60	81.60	81.70	2,080
07 Nov 22	81.70000 +1.00	81.80	80.50	81.10	2,529
04 Nov 22	80.70000 +2.60	80.80	78.10	78.10	3,133
03 Nov 22	78.10000 -1.00	78.60	77.50	78.60	755
02 Nov 22	79.10000 +0.00	79.50	78.00	79.50	2,078
01 Nov 22	79.10000 -0.20	80.10	78.90	79.80	2,871
31 Oct 22	79.30000 -0.50	80.00	78.90	79.50	1,308
28 Oct 22	79.80000 +0.30	80.00	79.50	79.70	641
27 Oct 22	79.50000 -0.50	80.00	78.70	79.50	1,248
26 Oct 22	80.00000 +0.00	80.00	79.10	79.70	2,288
25 Oct 22	80.00000 +1.10	80.00	78.30	79.30	6,933
24 Oct 22	78.90000 +2.60	78.90	76.50	76.80	3,938
21 Oct 22	76.30000 -0.30	77.00	74.90	76.10	1,452
20 Oct 22	76.60000 -0.20	77.00	75.40	76.90	2,531
19 Oct 22	76.80000 -1.10	77.70	76.30	77.50	1,764
18 Oct 22	77.90000 +2.70	78.70	74.70	74.70	4,504
17 Oct 22	75.20000 +1.10	75.40	73.90	74.50	3,031
14 Oct 22	74.10000 +1.00	75.10	73.50	73.50	2,735
13 Oct 22	73.10000 +0.90	73.50	70.70	72.30	3,806
12 Oct 22	72.20000 +0.10	72.90	71.40	71.70	4,059
11 Oct 22	72.10000 +0.00	72.60	71.40	72.10	1,458
10 Oct 22	72.10000 -1.90	73.60	72.10	73.60	1,003
07 Oct 22	74.00000 -1.10	75.60	73.50	75.60	2,835
06 Oct 22	75.10000 -1.10	76.20	74.60	76.20	2,164
05 Oct 22	76.20000 -0.10	76.70	75.20	76.70	3,020
04 Oct 22	76.30000 +0.80	77.00	75.30	75.50	3,570
03 Oct 22	75.50000 +1.10	76.10	73.00	74.20	4,439
30 Sep 22	74.40000 +1.90	74.50	72.40	72.40	4,055
29 Sep 22	72.50000 +0.30	72.60	71.00	72.10	10,741
28 Sep 22	72.20000 +0.00	72.70	71.30	72.00	9,773
27 Sep 22	72.20000 +0.00	73.40	72.00	72.00	3,188
26 Sep 22	72.20000 +0.10	72.80	71.50	71.80	7,431
23 Sep 22	72.10000 -1.20	74.00	71.50	74.00	6,802
22 Sep 22	73.30000 +0.40	73.70	72.60	73.40	4,167
21 Sep 22	72.90000 +2.00	73.10	70.40	70.70	3,217
20 Sep 22	70.90000 -0.60	71.90	70.70	71.50	2,221
19 Sep 22	71.50000 -1.70	72.90	71.50	72.90	1,908
16 Sep 22	73.20000 +1.90	73.40	70.50	71.00	6,040
15 Sep 22	71.30000 +0.30	72.20	71.00	71.00	4,324
14 Sep 22	71.00000 -2.20	74.30	69.90	73.10	10,755
13 Sep 22	73.20000 -2.90	76.30	72.80	76.00	5,740
12 Sep 22	76.10000 +0.60	76.30	75.50	76.00	4,123
09 Sep 22	75.50000 -0.20	76.40	74.30	75.40	2,791
08 Sep 22	75.70000 +0.90	76.00	73.90	74.90	2,128
07 Sep 22	74.80000 -0.60	75.20	73.80	74.90	2,053
06 Sep 22	75.40000 +0.30	76.30	74.70	75.60	2,499
05 Sep 22	75.10000 -2.20	76.90	75.10	76.90	1,999
02 Sep 22	77.30000 +0.40	77.80	76.20	77.40	4,616
01 Sep 22	76.90000 -1.90	79.20	76.50	79.20	1,866
31 Aug 22	78.80000 -1.60	80.10	77.70	79.90	5,419
30 Aug 22	80.40000 +0.50	82.10	79.90	80.30	2,560
29 Aug 22	79.90000 -1.10	80.60	79.40	80.10	2,346
26 Aug 22	81.00000 -1.70	83.10	80.30	83.10	2,616
25 Aug 22	82.70000 -0.70	83.50	82.50	83.00	1,614
24 Aug 22	83.40000 -0.50	83.50	82.50	83.40	3,030
23 Aug 22	83.90000 -0.30	85.30	83.70	84.70	1,068
22 Aug 22	84.20000 -2.60	86.20	83.70	86.20	2,273
19 Aug 22	86.80000 -1.10	88.40	86.60	88.40	1,594
18 Aug 22	87.90000 +0.50	88.50	86.80	88.00	2,512
17 Aug 22	87.40000 -0.90	88.80	86.00	88.80	2,169
16 Aug 22	88.30000 +1.60	89.30	87.00	87.00	2,510
15 Aug 22	86.70000 -1.50	87.80	85.70	87.80	2,224
12 Aug 22	88.20000 +0.00	88.60	87.60	88.60	1,320
11 Aug 22	88.20000 +1.60	89.40	86.00	86.00	3,813
10 Aug 22	86.60000 +4.40	87.10	81.50	82.00	6,636
09 Aug 22	82.20000 +0.20	83.30	81.40	82.40	4,754
08 Aug 22	82.00000 -0.40	82.80	81.60	82.00	1,579
05 Aug 22	82.40000 -2.60	84.70	82.00	84.60	2,592
04 Aug 22	85.00000 +1.60	85.50	83.40	83.40	2,896
03 Aug 22	83.40000 +1.30	83.60	82.00	82.10	2,819
02 Aug 22	82.10000 -1.70	83.30	80.60	83.30	3,324
01 Aug 22	83.80000 +0.00	84.00	82.40	84.00	3,445
29 Jul 22	83.80000 +2.40	84.50	81.90	81.90	5,372
28 Jul 22	81.40000 +1.50	81.60	80.40	80.50	4,062
27 Jul 22	79.90000 +1.30	80.20	75.00	79.10	15,185
26 Jul 22	78.60000 -6.60	84.30	75.00	84.30	30,508
25 Jul 22	85.20000 -0.80	86.40	84.50	86.40	1,931
22 Jul 22	86.00000 +0.60	87.50	84.90	85.00	2,656
21 Jul 22	85.40000 +1.70	85.90	83.70	83.80	2,791
20 Jul 22	83.70000 -0.10	84.80	82.70	84.20	2,575
19 Jul 22	83.80000 +0.50	83.80	82.40	83.30	2,084
18 Jul 22	83.30000 +1.60	83.70	82.00	82.00	2,047
15 Jul 22	81.70000 +1.70	81.70	80.30	80.50	1,625
14 Jul 22	80.00000 -2.00	81.70	79.10	81.70	2,113
13 Jul 22	82.00000 -0.50	82.30	80.60	82.00	2,716
12 Jul 22	82.50000 -2.40	84.80	82.10	84.80	5,067
11 Jul 22	84.90000 +0.70	85.10	83.20	84.10	3,308
08 Jul 22	84.20000 +0.50	85.00	83.50	83.50	4,726
07 Jul 22	83.70000 +1.40	84.10	82.40	83.00	4,015
06 Jul 22	82.30000 +2.00	82.70	81.40	81.50	4,825
05 Jul 22	80.30000 -0.60	82.70	79.70	81.30	6,726
04 Jul 22	80.90000 +1.70	80.90	79.50	79.80	3,836
01 Jul 22	79.20000 -1.30	80.60	78.60	80.60	4,842
30 Jun 22	80.50000 +0.20	80.50	78.70	80.50	5,785
29 Jun 22	80.30000 -1.50	81.80	79.80	81.80	1,864
28 Jun 22	81.80000 -0.20	83.10	81.80	82.00	2,473
27 Jun 22	82.00000 +0.70	83.20	81.20	81.70	8,777
24 Jun 22	81.30000 +1.80	81.70	79.70	79.80	4,315
23 Jun 22	79.50000 -1.20	80.30	78.40	80.30	3,892
22 Jun 22	80.70000 -0.50	81.00	79.30	81.00	3,782
21 Jun 22	81.20000 +0.00	82.10	81.20	81.20	4,173
20 Jun 22	81.20000 -0.80	82.60	80.70	82.00	3,517
17 Jun 22	82.00000 +2.90	82.00	79.40	80.20	7,535
16 Jun 22	79.10000 -3.90	81.20	77.90	81.20	10,815
15 Jun 22	83.00000 +1.40	83.30	81.90	82.10	7,133
14 Jun 22	81.60000 -1.70	83.70	81.30	83.70	7,707
13 Jun 22	83.30000 -2.90	85.80	83.00	85.80	5,912
10 Jun 22	86.20000 -1.70	88.30	86.20	88.00	8,060
09 Jun 22	87.90000 -1.10	88.80	87.90	88.80	6,688
08 Jun 22	89.00000 +0.20	89.20	88.30	88.70	2,738
07 Jun 22	88.80000 -0.70	90.00	88.10	90.00	5,907
06 Jun 22	89.50000 -0.50	90.80	89.20	90.30	4,664
03 Jun 22	90.00000 +0.70	90.50	89.90	89.90	5,741
02 Jun 22	89.30000 +0.90	89.60	88.50	88.50	4,669
01 Jun 22	88.40000 -1.50	90.40	87.90	90.00	10,816
31 May 22	89.90000 +1.70	89.90	88.00	88.10	11,590
30 May 22	88.20000 +1.90	88.60	86.90	86.90	7,613
27 May 22	86.30000 +1.70	86.30	84.40	85.10	3,789
26 May 22	84.60000 +1.60	84.90	83.20	83.20	1,859
25 May 22	83.00000 -0.60	83.90	82.30	83.80	4,696
24 May 22	83.60000 -1.20	84.30	82.70	84.30	5,930
23 May 22	84.80000 +0.40	85.40	83.60	85.40	5,310
20 May 22	84.40000 +1.80	84.70	83.30	83.30	7,824
19 May 22	82.60000 -1.20	83.40	81.50	83.40	5,684
18 May 22	83.80000 -1.20	85.30	83.80	85.00	6,684
17 May 22	85.00000 +0.10	85.70	83.90	85.30	8,930
16 May 22	84.90000 +1.90	85.40	82.50	83.40	8,321
13 May 22	83.00000 +2.70	83.60	81.00	81.00	5,798
12 May 22	80.30000 -2.10	81.90	78.60	81.90	11,488
11 May 22	82.40000 +2.20	83.40	80.80	82.00	6,891
10 May 22	80.20000 -0.80	82.40	80.20	81.00	9,388
09 May 22	81.00000 -1.80	82.80	80.00	82.80	7,641
06 May 22	82.80000 -2.10	85.00	82.10	85.00	10,119
05 May 22	84.90000 -1.60	87.80	84.90	87.20	5,808
04 May 22	86.50000 -0.10	87.80	86.00	87.10	8,153
03 May 22	86.60000 -0.40	87.60	85.80	86.40	14,395
02 May 22	87.00000 +0.10	87.50	85.10	87.50	6,432
29 Apr 22	86.90000 +0.10	88.30	86.90	87.40	7,622
28 Apr 22	86.80000 +0.80	87.80	85.90	86.30	7,210
27 Apr 22	86.00000 +0.00	86.60	85.20	86.50	9,066
26 Apr 22	86.00000 -2.00	88.00	85.80	88.00	4,335
25 Apr 22	88.00000 -0.80	88.50	86.90	88.50	5,032
22 Apr 22	88.80000 -0.90	90.00	88.60	89.60	4,323
21 Apr 22	89.70000 +0.50	90.20	89.20	89.50	2,899
20 Apr 22	89.20000 +1.20	89.40	88.00	88.00	4,281
19 Apr 22	88.00000 +1.20	88.20	85.70	87.00	10,122
14 Apr 22	86.80000 -1.20	87.80	86.60	87.70	9,296
13 Apr 22	88.00000 -1.30	89.90	87.40	89.00	10,257
12 Apr 22	89.30000 +1.20	89.80	86.80	87.50	12,264
11 Apr 22	88.10000 -2.10	89.80	87.60	89.60	12,998
08 Apr 22	90.20000 +2.30	90.30	87.70	88.20	14,316
07 Apr 22	87.90000 +0.00	90.00	87.60	88.60	22,615
06 Apr 22	87.90000 -2.90	91.30	87.20	91.00	16,490
05 Apr 22	90.80000 -2.70	93.00	90.50	93.00	24,390
04 Apr 22	93.50000 +0.40	94.00	92.50	93.50	14,343
01 Apr 22	93.10000 +1.60	94.50	91.70	92.40	25,794
31 Mar 22	91.50000 -8.30	100.20	91.00	98.80	25,528
30 Mar 22	99.80000 -2.60	102.00	99.00	102.00	9,463
29 Mar 22	102.40000 +3.40	103.00	100.00	100.00	11,355
28 Mar 22	99.00000 -0.10	100.80	98.00	99.60	18,187
25 Mar 22	99.10000 +0.70	99.60	97.60	98.60	11,632
24 Mar 22	98.40000 +1.30	98.40	96.00	97.70	17,107
23 Mar 22	97.10000 -2.60	100.20	96.90	100.20	15,194
22 Mar 22	99.70000 +2.30	100.40	97.90	98.00	11,382
21 Mar 22	97.40000 +0.30	100.80	97.20	97.60	14,613
18 Mar 22	97.10000 -6.30	103.00	96.50	103.00	19,800
17 Mar 22	103.40000 +0.00	105.20	103.00	104.00	7,670
16 Mar 22	103.40000 +3.70	104.00	100.40	100.40	11,241
15 Mar 22	99.70000 -2.10	102.40	98.40	102.40	7,690
14 Mar 22	101.80000 +3.30	102.00	98.50	98.50	10,039
11 Mar 22	98.50000 +1.70	100.00	96.20	96.20	7,633
10 Mar 22	96.80000 -1.80	99.40	96.00	99.10	13,188
09 Mar 22	98.60000 +5.60	98.70	94.50	95.60	13,801
08 Mar 22	93.00000 +1.10	95.00	91.30	91.50	14,848
07 Mar 22	91.90000 -3.10	94.20	90.00	90.20	10,045
04 Mar 22	95.00000 -2.10	97.80	94.70	97.50	12,378
03 Mar 22	97.10000 -4.50	102.00	97.10	102.00	10,919
02 Mar 22	101.60000 +1.20	102.00	99.90	100.20	10,675
01 Mar 22	100.40000 -1.40	102.20	100.20	102.20	13,992
28 Feb 22	101.80000 +1.90	101.80	97.30	97.60	12,362
25 Feb 22	99.90000 +2.20	100.00	97.90	99.00	11,902
24 Feb 22	97.70000 -1.10	98.40	94.50	97.00	14,507
23 Feb 22	98.80000 +0.10	101.40	98.80	99.20	10,093
22 Feb 22	98.70000 -1.70	101.00	98.00	99.70	12,722
21 Feb 22	100.40000 +0.40	102.00	98.80	101.00	11,609
18 Feb 22	100.00000 -3.40	103.60	99.70	102.60	11,842
17 Feb 22	103.40000 -0.40	104.80	102.40	104.40	9,986
16 Feb 22	103.80000 -1.40	107.80	103.00	104.60	15,832
15 Feb 22	105.20000 +0.20	107.00	105.00	105.20	14,795
14 Feb 22	105.00000 -2.60	105.60	103.20	105.60	10,627
11 Feb 22	107.60000 -1.40	108.60	106.60	108.60	6,907
10 Feb 22	109.00000 +0.60	109.20	107.40	107.80	5,440
09 Feb 22	108.40000 +2.20	108.60	105.80	105.80	5,352
08 Feb 22	106.20000 -2.00	108.40	105.40	107.80	6,947
07 Feb 22	108.20000 +1.40	109.00	106.80	106.80	4,997
04 Feb 22	106.80000 -4.00	110.40	106.80	110.20	8,076
03 Feb 22	110.80000 -0.20	112.00	109.80	110.20	14,806
02 Feb 22	111.00000 +1.60	112.20	109.80	109.80	6,287
01 Feb 22	109.40000 +0.40	111.00	108.60	110.40	7,180
31 Jan 22	109.00000 +1.00	110.00	107.40	108.20	10,504
28 Jan 22	108.00000 +1.60	108.00	106.00	106.00	10,472
27 Jan 22	106.40000 -1.00	107.00	104.80	106.00	7,821
26 Jan 22	107.40000 +4.00	108.00	103.40	104.00	11,498
25 Jan 22	103.40000 +1.20	104.40	101.60	102.80	10,026
24 Jan 22	102.20000 -4.60	106.00	101.20	105.60	12,748
21 Jan 22	106.80000 -1.60	109.00	106.60	107.40	6,520
20 Jan 22	108.40000 +0.40	109.60	107.00	107.60	8,565
19 Jan 22	108.00000 +1.80	108.00	105.00	105.60	12,066
18 Jan 22	106.20000 -0.40	107.60	105.00	106.20	6,476
17 Jan 22	106.60000 -2.60	109.80	106.20	109.80	7,293
14 Jan 22	109.20000 -3.80	113.00	107.60	113.00	14,318
13 Jan 22	113.00000 -2.20	115.20	112.60	115.20	11,864
12 Jan 22	115.20000 +0.20	115.60	113.00	115.20	9,173
11 Jan 22	115.00000 +2.40	115.60	112.60	113.60	10,783
10 Jan 22	112.60000 -8.80	122.20	110.80	122.20	21,281
07 Jan 22	121.40000 -3.60	125.00	121.20	125.00	4,956
06 Jan 22	125.00000 -0.40	125.20	122.80	124.80	4,870
05 Jan 22	125.40000 -0.60	125.60	122.60	124.80	6,523
04 Jan 22	126.00000 -3.00	129.40	125.60	128.60	2,029
03 Jan 22	129.00000 +0.60	129.80	128.00	128.00	2,585
30 Dec 21	128.39999 +1.40	128.60	126.60	126.60	1,925
29 Dec 21	127.00000 -0.40	128.20	126.20	126.60	3,024
28 Dec 21	127.40000 +2.20	128.40	124.40	124.40	3,112
27 Dec 21	125.20000 +0.00	125.80	124.60	124.60	1,571
23 Dec 21	125.20000 -1.80	128.00	125.00	127.60	2,411
22 Dec 21	127.00000 +1.40	127.20	125.80	125.80	2,564
21 Dec 21	125.60000 +2.40	126.40	124.00	124.00	2,295
20 Dec 21	123.20000 -1.80	124.80	122.60	124.20	5,454
17 Dec 21	125.00000 -1.00	126.60	124.40	125.20	4,839
16 Dec 21	126.00000 -1.20	128.00	125.40	128.00	5,347
15 Dec 21	127.20000 +1.40	128.60	125.40	126.60	4,018
14 Dec 21	125.80000 -5.20	131.00	123.60	130.20	11,215
13 Dec 21	131.00000 +1.20	131.40	129.40	130.60	4,402
10 Dec 21	129.80000 +2.60	130.20	127.20	127.20	2,776
09 Dec 21	127.20000 +0.60	127.60	125.60	126.80	3,965
08 Dec 21	126.60000 +1.60	127.40	124.60	124.60	6,989
07 Dec 21	125.00000 +2.20	125.00	123.60	123.60	3,813
06 Dec 21	122.80000 +1.00	124.40	122.40	123.60	2,903
03 Dec 21	121.80000 -2.60	125.40	121.80	125.00	5,999
02 Dec 21	124.40000 -2.60	127.80	121.20	127.80	8,495
01 Dec 21	127.00000 +0.00	128.40	126.00	128.40	5,885
30 Nov 21	127.00000 -0.40	128.60	126.00	126.40	7,670
29 Nov 21	127.40000 -2.00	130.20	127.40	130.00	5,547
26 Nov 21	129.39999 -2.00	130.80	128.60	130.20	6,797
25 Nov 21	131.39999 +0.00	132.20	130.00	131.80	4,235
24 Nov 21	131.39999 +1.40	132.00	128.40	130.60	4,663
23 Nov 21	130.00000 -0.60	131.20	128.80	129.80	2,742
22 Nov 21	130.60001 +0.80	131.20	128.80	131.00	3,700
19 Nov 21	129.80000 +1.80	130.00	127.60	128.40	3,247
18 Nov 21	128.00000 -3.00	131.40	128.00	130.80	4,702
17 Nov 21	131.00000 +0.60	131.40	129.60	131.00	5,830
16 Nov 21	130.39999 +0.60	130.60	129.00	129.00	3,033
15 Nov 21	129.80000 -1.20	132.40	127.60	131.80	5,843
12 Nov 21	131.00000 +2.60	131.00	126.80	129.00	11,627
11 Nov 21	128.39999 -0.40	129.60	128.00	129.60	2,587
10 Nov 21	128.80000 +1.40	128.80	126.80	128.00	1,982
09 Nov 21	127.40000 -1.00	128.40	127.00	128.20	2,722
08 Nov 21	128.39999 +1.80	129.40	126.00	126.00	3,534
05 Nov 21	126.60000 -1.20	128.40	126.00	128.40	6,561
04 Nov 21	127.80000 +0.00	129.80	127.40	128.00	5,957
03 Nov 21	127.80000 +2.20	128.00	125.20	125.60	4,344
02 Nov 21	125.60000 +1.60	126.00	123.80	124.60	3,458
01 Nov 21	124.00000 +3.20	124.60	121.20	121.20	4,700
29 Oct 21	120.80000 +1.40	121.60	119.20	119.40	3,463
28 Oct 21	119.40000 -0.20	119.80	118.80	119.20	2,790
27 Oct 21	119.60000 -1.80	122.00	119.00	120.60	4,381
26 Oct 21	121.40000 +0.40	121.80	119.80	121.00	5,859
25 Oct 21	121.00000 +3.20	121.40	118.40	118.60	6,166
22 Oct 21	117.80000 -1.80	120.40	117.60	119.20	6,319
21 Oct 21	119.60000 +0.20	120.80	118.40	119.20	9,452
20 Oct 21	119.40000 +0.40	120.20	118.40	120.20	9,661
19 Oct 21	119.00000 -1.60	121.40	118.40	120.40	5,634
18 Oct 21	120.60000 +0.60	121.00	119.00	119.20	2,651
15 Oct 21	120.00000 -0.20	121.40	119.60	120.00	4,436
14 Oct 21	120.20000 +1.40	120.80	119.00	119.00	3,274
13 Oct 21	118.80000 -0.60	120.00	118.00	120.00	5,756
12 Oct 21	119.40000 -0.60	121.40	119.00	119.60	4,752
11 Oct 21	120.00000 -0.40	120.80	119.00	120.80	12,457
08 Oct 21	120.40000 +6.60	121.00	115.80	116.20	12,436
07 Oct 21	113.80000 -1.80	115.40	112.40	115.40	7,982
06 Oct 21	115.60000 -1.00	117.40	114.20	117.40	9,565
05 Oct 21	116.60000 +1.20	117.00	114.80	115.00	5,830
04 Oct 21	115.40000 -0.40	116.20	114.00	116.20	10,129
01 Oct 21	115.80000 +0.00	116.60	113.40	115.80	17,395
30 Sep 21	115.80000 -0.60	118.40	115.20	116.80	8,364
29 Sep 21	116.40000 +0.00	118.20	115.60	116.00	9,370
28 Sep 21	116.40000 -3.80	120.00	116.40	120.00	7,304
27 Sep 21	120.20000 -0.80	122.20	119.40	122.20	6,752
24 Sep 21	121.00000 -3.00	124.40	121.00	124.40	3,437
23 Sep 21	124.00000 +0.40	125.00	122.80	124.40	3,887
22 Sep 21	123.60000 +0.20	125.20	123.00	123.00	4,320
21 Sep 21	123.40000 +2.20	124.20	121.00	122.00	4,849
20 Sep 21	121.20000 -2.20	122.80	119.80	122.80	7,941
17 Sep 21	123.40000 +1.80	124.20	121.40	121.40	15,140
16 Sep 21	121.60000 -2.20	125.00	121.60	123.40	5,386
15 Sep 21	123.80000 -0.20	124.80	123.60	124.80	3,287
14 Sep 21	124.00000 -0.20	124.60	123.60	124.00	6,033
13 Sep 21	124.20000 -1.20	126.00	124.00	125.80	5,836
10 Sep 21	125.40000 +1.60	127.20	124.20	124.20	7,128
09 Sep 21	123.80000 -1.40	125.00	123.40	125.00	4,318
08 Sep 21	125.20000 -2.00	127.20	125.20	127.00	9,316
07 Sep 21	127.20000 +0.20	128.20	127.00	127.00	3,707
06 Sep 21	127.00000 +0.40	128.20	125.80	127.20	4,977
03 Sep 21	126.60000 +1.60	128.40	125.40	125.80	6,019
02 Sep 21	125.00000 -3.60	130.20	125.00	129.20	14,974
01 Sep 21	128.60001 +2.20	129.00	127.20	127.20	7,986
31 Aug 21	126.40000 +0.20	127.60	126.20	126.80	6,404
30 Aug 21	126.20000 +1.20	126.80	123.80	125.60	2,697
27 Aug 21	125.00000 +0.60	125.80	124.20	124.60	3,787
26 Aug 21	124.40000 -0.60	125.00	124.20	124.60	5,282
25 Aug 21	125.00000 +0.60	125.40	124.80	125.00	3,225
24 Aug 21	124.40000 -1.20	126.40	124.20	126.40	7,221
23 Aug 21	125.60000 +1.60	126.40	123.60	124.20	6,856
20 Aug 21	124.00000 +3.40	124.20	120.20	121.40	4,678
19 Aug 21	120.60000 -1.80	122.60	119.60	122.60	11,204
18 Aug 21	122.40000 +2.00	122.40	120.00	121.00	3,574
17 Aug 21	120.40000 +1.20	121.40	118.20	118.40	9,368
16 Aug 21	119.20000 -0.60	121.20	119.00	119.00	5,449
13 Aug 21	119.80000 +0.80	120.60	118.40	118.40	3,823
12 Aug 21	119.00000 -1.00	120.60	117.60	120.60	5,995
11 Aug 21	120.00000 +1.00	121.60	119.40	119.80	14,084
10 Aug 21	119.00000 -10.80	126.00	117.20	123.80	29,790
09 Aug 21	129.80000 +0.80	130.80	126.60	129.00	6,251
06 Aug 21	129.00000 -0.40	131.60	129.00	129.40	4,043
05 Aug 21	129.39999 +0.00	130.80	128.60	128.80	4,138
04 Aug 21	129.39999 +3.40	130.00	126.20	126.20	4,482
03 Aug 21	126.00000 +0.40	126.60	125.20	125.40	1,356
02 Aug 21	125.60000 -0.80	126.40	124.80	125.80	2,997
30 Jul 21	126.40000 +0.80	126.40	124.40	125.00	4,821
29 Jul 21	125.60000 +3.00	126.80	122.00	122.00	4,847
28 Jul 21	122.60000 -0.40	123.20	121.00	122.60	2,152
27 Jul 21	123.00000 -0.80	124.00	121.80	124.00	4,183
26 Jul 21	123.80000 -2.40	126.80	123.00	126.80	1,877
23 Jul 21	126.20000 +2.60	127.00	124.20	124.20	2,724
22 Jul 21	123.60000 +4.60	123.80	119.60	119.80	8,654
21 Jul 21	119.00000 -3.60	124.60	119.00	122.20	7,566
20 Jul 21	122.60000 -3.60	127.60	122.20	126.20	5,131
19 Jul 21	126.20000 -3.40	128.80	126.20	128.80	3,664
16 Jul 21	129.60001 -1.40	130.80	127.20	130.60	4,197
15 Jul 21	131.00000 -1.60	132.20	131.00	132.20	1,876
14 Jul 21	132.60001 -1.20	135.80	131.80	133.60	5,076
13 Jul 21	133.80000 +4.40	134.60	129.60	130.20	3,816
12 Jul 21	129.39999 +2.60	129.60	125.80	125.80	4,418
09 Jul 21	126.80000 +0.60	127.20	124.80	127.00	2,766
08 Jul 21	126.20000 -1.40	127.40	124.20	127.20	3,984
07 Jul 21	127.60000 +0.40	129.00	126.40	127.80	1,942
06 Jul 21	127.20000 -2.00	128.80	127.20	128.80	1,282
05 Jul 21	129.20000 -1.20	131.40	129.00	129.60	2,605
02 Jul 21	130.39999 +0.20	131.40	130.20	130.80	1,138
01 Jul 21	130.20000 -0.40	132.00	130.00	132.00	1,300
30 Jun 21	130.60001 -2.00	133.20	130.60	133.20	3,133
29 Jun 21	132.60001 +0.00	133.20	132.00	133.00	4,692
28 Jun 21	132.60001 +0.20	134.20	132.20	133.00	5,738
25 Jun 21	132.39999 +6.40	132.40	125.80	125.80	12,331
24 Jun 21	126.00000 +1.20	126.60	125.20	125.20	4,045
23 Jun 21	124.80000 -1.80	126.40	123.60	126.00	6,405
22 Jun 21	126.60000 +0.40	127.00	125.80	126.80	2,213
21 Jun 21	126.20000 -2.20	128.00	124.20	128.00	6,482
18 Jun 21	128.39999 +0.40	128.60	128.20	128.60	4,434
17 Jun 21	128.00000 -0.80	129.00	127.80	128.20	2,075
16 Jun 21	128.80000 +0.20	129.40	128.00	128.20	2,606
15 Jun 21	128.60001 -0.80	130.20	128.00	130.20	2,233
14 Jun 21	129.39999 +0.60	129.40	129.00	129.00	7,987
11 Jun 21	128.80000 -0.60	131.00	127.80	129.80	10,406
10 Jun 21	129.39999 +0.60	129.40	125.80	127.00	5,177
09 Jun 21	128.80000 -2.20	130.40	128.60	130.40	3,250
08 Jun 21	131.00000 -0.40	131.20	130.00	130.60	2,194
07 Jun 21	131.39999 -0.60	131.80	129.00	131.20	5,258
04 Jun 21	132.00000 +1.40	132.20	130.40	131.00	2,075
03 Jun 21	130.60001 +0.20	131.00	129.00	130.80	3,726
02 Jun 21	130.39999 -2.60	132.80	130.20	132.20	3,066
01 Jun 21	133.00000 +0.20	134.00	132.00	133.00	4,074
31 May 21	132.80000 -1.80	135.40	132.00	135.40	3,044
28 May 21	134.60001 +0.20	135.00	133.60	134.20	1,936
27 May 21	134.39999 -0.80	135.40	134.00	135.20	8,167
26 May 21	135.20000 -2.40	137.40	135.00	136.80	4,736
25 May 21	137.60001 +2.80	138.40	134.00	134.00	7,231
21 May 21	134.80000 +1.80	134.80	131.80	132.40	4,976
20 May 21	133.00000 +0.80	133.00	131.80	132.40	2,971
19 May 21	132.20000 -0.20	132.20	129.80	132.20	4,520
18 May 21	132.39999 +0.00	133.00	131.40	132.80	4,143
17 May 21	132.39999 +0.20	134.60	132.00	133.00	3,898
14 May 21	132.20000 +0.40	132.40	130.00	132.40	2,989
13 May 21	131.80000 -0.60	132.20	130.00	132.00	2,838
12 May 21	132.39999 +3.40	132.40	129.60	131.20	10,200
11 May 21	129.00000 -3.00	130.20	128.00	130.20	9,050
10 May 21	132.00000 -1.00	133.20	131.60	133.20	8,386
07 May 21	133.00000 +1.00	133.60	131.60	133.40	9,035
06 May 21	132.00000 -2.00	134.80	131.80	134.80	6,007
05 May 21	134.00000 +1.40	135.40	133.20	133.20	5,201
04 May 21	132.60001 -4.80	137.40	132.60	137.40	7,258
03 May 21	137.39999 +2.60	137.40	133.60	134.80	11,004
30 Apr 21	134.80000 +0.40	135.40	133.20	133.80	8,854
29 Apr 21	134.39999 +2.20	134.40	131.40	132.80	7,746
28 Apr 21	132.20000 +1.80	132.40	129.60	131.20	6,333
27 Apr 21	130.39999 -5.00	135.20	129.60	135.20	9,688
26 Apr 21	135.39999 +4.00	135.60	131.60	131.60	10,418
23 Apr 21	131.39999 -0.80	133.40	130.80	132.40	9,289
22 Apr 21	132.20000 +1.80	132.60	129.60	129.60	6,932
21 Apr 21	130.39999 +0.60	130.60	127.60	130.20	8,286
20 Apr 21	129.80000 -0.40	130.80	128.80	130.40	8,888
19 Apr 21	130.20000 -0.20	131.40	129.20	130.80	8,695
16 Apr 21	130.39999 +1.20	132.00	129.60	129.80	7,822
15 Apr 21	129.20000 -0.80	130.00	128.40	130.00	3,566
14 Apr 21	130.00000 +2.20	130.00	127.80	127.80	12,895
13 Apr 21	127.80000 +1.00	128.20	126.60	126.80	3,781
12 Apr 21	126.80000 +1.20	127.40	125.40	126.00	9,672
09 Apr 21	125.60000 +3.00	125.80	122.00	122.60	12,042
08 Apr 21	122.60000 +1.00	122.60	121.80	122.40	3,354
07 Apr 21	121.60000 -0.80	124.00	121.60	121.80	4,274
06 Apr 21	122.40000 +0.20	123.40	121.60	123.00	5,970
01 Apr 21	122.20000 +1.80	122.40	120.00	120.40	5,019
31 Mar 21	120.40000 -0.20	121.60	119.80	120.00	4,813
30 Mar 21	120.60000 +2.40	121.60	117.60	117.60	8,564
29 Mar 21	118.20000 -0.40	119.60	117.40	118.60	5,232
26 Mar 21	118.60000 +4.20	120.80	114.60	114.60	18,303
25 Mar 21	114.40000 -1.00	115.20	110.80	115.00	9,474
24 Mar 21	115.40000 -1.80	117.20	115.20	116.80	7,386
23 Mar 21	117.20000 -2.80	119.40	117.20	119.40	6,256
22 Mar 21	120.00000 -0.80	121.00	119.40	120.00	8,140
19 Mar 21	120.80000 -1.00	122.20	120.80	121.80	11,175
18 Mar 21	121.80000 -0.40	124.00	121.80	122.40	8,272
17 Mar 21	122.20000 +0.00	124.20	121.00	122.80	19,351
16 Mar 21	122.20000 +1.20	125.20	121.00	121.80	15,488
15 Mar 21	121.00000 +1.40	122.20	118.80	118.80	13,671
12 Mar 21	119.60000 +5.00	120.40	114.60	114.60	18,613
11 Mar 21	114.60000 +0.60	115.00	113.40	114.60	10,705
10 Mar 21	114.00000 +0.80	115.40	113.00	113.80	9,054
09 Mar 21	113.20000 +1.40	113.60	111.20	112.40	9,368
08 Mar 21	111.80000 -1.20	113.00	111.60	112.00	6,295
05 Mar 21	113.00000 +0.40	113.00	111.20	113.00	9,796
04 Mar 21	112.60000 -0.80	113.80	111.00	113.80	4,345
03 Mar 21	113.40000 +1.40	113.80	112.00	112.00	4,997
02 Mar 21	112.00000 +0.40	112.80	111.20	111.20	12,763
01 Mar 21	111.60000 +2.80	111.80	110.00	110.00	3,875
26 Feb 21	108.80000 -0.80	110.00	108.00	110.00	9,384
25 Feb 21	109.60000 +1.00	109.80	107.60	109.60	7,543
24 Feb 21	108.60000 +1.80	108.60	106.40	106.80	8,715
23 Feb 21	106.80000 +0.20	107.40	103.40	106.60	11,907
22 Feb 21	106.60000 +0.40	107.20	104.60	106.20	11,000
19 Feb 21	106.20000 -3.20	109.80	106.20	109.80	5,396
18 Feb 21	109.40000 -2.40	111.40	109.40	111.40	7,474
17 Feb 21	111.80000 +1.60	111.80	109.40	110.80	11,609
16 Feb 21	110.20000 -2.20	112.80	109.40	111.80	16,928
15 Feb 21	112.40000 +1.00	112.80	111.00	112.00	4,182
12 Feb 21	111.40000 -1.00	112.40	111.40	112.00	3,454
11 Feb 21	112.40000 +0.40	113.00	112.20	112.60	2,206
10 Feb 21	112.00000 +0.00	113.00	111.60	112.00	8,724
09 Feb 21	112.00000 +0.00	113.00	111.40	112.60	16,677
08 Feb 21	112.00000 -0.60	113.40	112.00	113.00	9,343
05 Feb 21	112.60000 -1.40	114.80	111.60	114.00	12,070
04 Feb 21	114.00000 +0.00	114.80	114.00	114.60	3,457
03 Feb 21	114.00000 +1.00	114.80	112.60	113.00	12,201
02 Feb 21	113.00000 +0.40	115.60	112.20	112.20	23,340
01 Feb 21	112.60000 +2.00	113.20	108.80	108.80	13,120
29 Jan 21	110.60000 -0.20	111.60	110.00	110.60	5,673
28 Jan 21	110.80000 -2.20	111.80	109.80	111.40	10,634
27 Jan 21	113.00000 +3.00	113.00	109.40	109.40	22,589
26 Jan 21	110.00000 -1.00	111.00	109.40	110.80	14,132
25 Jan 21	111.00000 +7.40	114.00	108.60	109.40	61,809
22 Jan 21	103.60000 +5.80	103.60	97.00	97.10	15,607
21 Jan 21	97.80000 -0.20	98.60	97.50	97.90	6,254
20 Jan 21	98.00000 -0.30	99.80	97.90	98.80	3,327
19 Jan 21	98.30000 -0.30	99.30	98.30	99.20	5,483
18 Jan 21	98.60000 +0.40	98.70	98.00	98.00	3,011
15 Jan 21	98.20000 -0.20	98.80	98.00	98.40	6,906
14 Jan 21	98.40000 +0.50	98.90	97.80	97.80	2,318
13 Jan 21	97.90000 +0.50	98.50	97.50	97.50	5,408
12 Jan 21	97.40000 +0.40	97.90	96.40	96.40	4,107
11 Jan 21	97.00000 -1.00	98.10	96.90	97.80	3,735
08 Jan 21	98.00000 -0.20	99.50	98.00	98.50	6,248
07 Jan 21	98.20000 +1.70	99.70	96.60	96.60	16,250
06 Jan 21	96.50000 +2.70	96.70	93.50	93.50	4,365
05 Jan 21	93.80000 -0.70	95.20	93.60	94.00	4,442
04 Jan 21	94.50000 +2.00	95.10	91.90	91.90	9,528
30 Dec 20	92.50000 -0.40	93.30	92.00	93.30	3,081
29 Dec 20	92.90000 +0.20	93.80	92.00	92.10	5,341
28 Dec 20	92.70000 -0.80	93.00	91.00	93.00	4,946
23 Dec 20	93.50000 -1.80	95.70	93.50	95.20	2,941
22 Dec 20	95.30000 +0.30	96.90	95.20	95.60	6,658
21 Dec 20	95.00000 -1.00	96.00	94.60	96.00	10,008
18 Dec 20	96.00000 +1.60	96.40	95.20	95.20	8,273
17 Dec 20	94.40000 +0.70	95.40	93.60	93.60	6,282
16 Dec 20	93.70000 +0.70	94.60	93.30	93.60	7,067
15 Dec 20	93.00000 +1.40	93.40	91.40	92.10	9,027
14 Dec 20	91.60000 -0.40	92.70	91.30	92.00	6,046
11 Dec 20	92.00000 -0.20	92.80	92.00	92.80	7,447
10 Dec 20	92.20000 +2.50	92.70	90.00	90.30	6,778
09 Dec 20	89.70000 -1.30	91.00	89.70	91.00	3,994
08 Dec 20	91.00000 +0.10	91.50	90.80	91.50	2,786
07 Dec 20	90.90000 +0.50	91.40	90.00	90.00	6,183
04 Dec 20	90.40000 +0.20	91.00	89.30	90.80	7,152
03 Dec 20	90.20000 -0.90	91.10	90.00	90.90	5,158
02 Dec 20	91.10000 -2.70	94.40	91.10	94.40	9,378
01 Dec 20	93.80000 +3.10	94.00	91.20	91.30	9,009
30 Nov 20	90.70000 -0.30	92.20	90.70	90.90	10,352
27 Nov 20	91.00000 +1.00	91.40	89.90	90.10	3,957
26 Nov 20	90.00000 +0.10	90.50	89.90	89.90	789
25 Nov 20	89.90000 +0.90	90.30	88.80	89.10	8,796
24 Nov 20	89.00000 -3.00	92.10	89.00	92.00	9,714
23 Nov 20	92.00000 +0.10	93.00	91.70	92.40	7,130
20 Nov 20	91.90000 +1.70	92.50	90.70	90.70	6,558
19 Nov 20	90.20000 -0.40	90.80	89.50	90.10	8,843
18 Nov 20	90.60000 +1.50	91.40	89.00	90.70	13,411
17 Nov 20	89.10000 +2.40	90.10	87.30	87.30	7,608
16 Nov 20	86.70000 -3.10	90.70	86.70	90.10	9,767
13 Nov 20	89.80000 +0.20	90.90	87.90	89.90	9,281
12 Nov 20	89.60000 +1.10	90.80	89.20	89.60	6,093
11 Nov 20	88.50000 -0.90	91.00	88.50	89.90	8,221
10 Nov 20	89.40000 -1.30	91.00	88.90	90.80	6,220
09 Nov 20	90.70000 +3.50	91.50	88.30	88.80	9,258
06 Nov 20	87.20000 -1.80	89.50	86.80	89.10	6,102
05 Nov 20	89.00000 +3.30	90.00	86.30	86.30	11,648
04 Nov 20	85.70000 +1.40	86.90	84.10	84.80	9,029
03 Nov 20	84.30000 +2.40	84.60	82.30	82.30	10,961
02 Nov 20	81.90000 +0.10	82.80	81.90	82.20	3,798
30 Oct 20	81.80000 -1.50	83.20	81.60	82.80	4,851
29 Oct 20	83.30000 +1.10	83.80	81.50	81.80	8,249
28 Oct 20	82.20000 -0.90	83.50	81.00	83.00	18,067
27 Oct 20	83.10000 -4.40	87.20	82.80	87.00	13,519
26 Oct 20	87.50000 -3.50	90.60	87.40	90.60	6,571
23 Oct 20	91.00000 +1.40	91.30	89.00	89.10	3,379
22 Oct 20	89.60000 -0.40	91.10	89.10	89.50	4,865
21 Oct 20	90.00000 -0.50	91.00	89.40	90.10	6,816
20 Oct 20	90.50000 +0.80	91.00	88.00	89.00	7,907
19 Oct 20	89.70000 -2.10	92.40	89.70	91.90	5,750
16 Oct 20	91.80000 +0.40	92.20	91.30	91.40	4,621
15 Oct 20	91.40000 -1.10	93.00	91.20	93.00	6,476
14 Oct 20	92.50000 +0.50	92.70	91.50	91.50	3,700
13 Oct 20	92.00000 -0.60	92.50	91.30	92.10	4,824
12 Oct 20	92.60000 +0.70	92.60	90.40	92.30	4,355
09 Oct 20	91.90000 +0.60	93.20	90.50	91.80	9,941
08 Oct 20	91.30000 +0.40	92.70	91.20	91.40	5,621
07 Oct 20	90.90000 -0.30	91.00	89.40	89.70	13,027
06 Oct 20	91.20000 -2.60	93.80	91.20	93.50	8,139
05 Oct 20	93.80000 +2.60	93.80	91.20	91.80	7,709
02 Oct 20	91.20000 -1.50	92.60	90.00	92.60	8,905
01 Oct 20	92.70000 -0.80	94.70	91.10	94.00	13,305
30 Sep 20	93.50000 +0.40	93.70	91.50	92.70	4,168
29 Sep 20	93.10000 +1.40	93.10	91.50	91.50	6,579
28 Sep 20	91.70000 -1.50	94.60	91.70	93.10	5,460
25 Sep 20	93.20000 -1.10	94.20	91.60	94.20	2,922
24 Sep 20	94.30000 -0.80	96.00	93.80	95.40	4,773
23 Sep 20	95.10000 +1.60	95.50	93.80	93.80	4,709
22 Sep 20	93.50000 +1.80	94.50	92.00	92.00	5,015
21 Sep 20	91.70000 -1.00	92.80	91.10	92.20	4,517
18 Sep 20	92.70000 +0.30	92.90	91.80	92.40	3,883
17 Sep 20	92.40000 -1.00	93.60	92.20	93.60	2,817
16 Sep 20	93.40000 +0.60	93.80	92.10	92.80	5,337
15 Sep 20	92.80000 -1.00	94.40	92.80	94.00	3,257
14 Sep 20	93.80000 -2.00	96.00	92.00	96.00	11,848
11 Sep 20	95.80000 -2.10	98.10	95.30	98.10	4,259
10 Sep 20	97.90000 -1.60	99.00	97.10	99.00	3,922
09 Sep 20	99.50000 +0.10	100.60	98.90	99.60	4,662
08 Sep 20	99.40000 +0.00	99.70	98.00	99.70	4,709
07 Sep 20	99.40000 +2.90	99.60	96.30	96.50	6,978
04 Sep 20	96.50000 -2.60	99.30	95.30	98.90	4,449
03 Sep 20	99.10000 -0.50	100.60	99.00	99.80	5,751
02 Sep 20	99.60000 -0.20	101.00	99.50	100.00	6,507
01 Sep 20	99.80000 +0.30	100.80	99.60	100.00	3,473
31 Aug 20	99.50000 -0.70	100.80	99.40	100.20	8,780
28 Aug 20	100.20000 +0.30	100.80	100.00	100.00	2,475
27 Aug 20	99.90000 -1.10	101.40	99.90	100.40	3,064
26 Aug 20	101.00000 +0.80	101.00	99.30	100.40	3,635
25 Aug 20	100.20000 +0.50	100.20	98.80	99.90	4,344
24 Aug 20	99.70000 +1.30	100.00	98.20	98.20	3,842
21 Aug 20	98.40000 -2.40	101.20	97.60	101.20	5,012
20 Aug 20	100.80000 -0.60	101.60	100.60	101.40	3,633
19 Aug 20	101.40000 -0.20	101.60	100.60	101.20	5,042
18 Aug 20	101.60000 -0.60	101.80	100.00	101.80	6,469
17 Aug 20	102.20000 +1.00	102.40	101.20	101.60	4,137
14 Aug 20	101.20000 -1.00	101.80	100.60	101.80	3,277
13 Aug 20	102.20000 -0.60	103.20	101.60	102.40	5,080
12 Aug 20	102.80000 +1.20	103.00	100.80	101.20	15,390
11 Aug 20	101.60000 +0.80	102.20	100.80	101.20	4,000
10 Aug 20	100.80000 -1.20	102.20	100.40	101.80	2,280
07 Aug 20	102.00000 +1.20	102.00	99.00	100.20	5,688
06 Aug 20	100.80000 +1.70	105.80	99.30	99.30	11,279
05 Aug 20	99.10000 +2.60	99.10	96.40	96.80	5,663
04 Aug 20	96.50000 -0.60	97.40	94.10	96.80	6,966
03 Aug 20	97.10000 +1.20	97.20	95.70	96.00	5,322
31 Jul 20	95.90000 -0.60	97.80	95.70	96.50	3,962
30 Jul 20	96.50000 -0.90	97.50	95.50	97.50	5,363
29 Jul 20	97.40000 -0.20	98.60	96.70	97.30	11,227
28 Jul 20	97.60000 -0.70	98.50	96.20	98.50	6,554
27 Jul 20	98.30000 +0.10	99.10	96.70	97.90	11,771
24 Jul 20	98.20000 -2.20	100.00	97.80	100.00	4,666
23 Jul 20	100.40000 +0.20	100.40	98.90	99.90	6,748
22 Jul 20	100.20000 +0.80	100.80	99.50	99.80	7,196
21 Jul 20	99.40000 -0.40	101.00	98.40	99.40	20,861
20 Jul 20	99.80000 -0.20	100.40	99.30	100.20	3,063
17 Jul 20	100.00000 +0.30	100.40	99.30	99.30	2,481
16 Jul 20	99.70000 +0.70	100.20	99.00	99.00	5,664
15 Jul 20	99.00000 +1.30	99.80	98.00	98.10	5,421
14 Jul 20	97.70000 -0.20	98.20	96.70	97.50	4,726
13 Jul 20	97.90000 -0.20	98.60	97.60	97.80	4,873
10 Jul 20	98.10000 +0.80	98.80	96.80	96.90	4,910
09 Jul 20	97.30000 -0.70	98.70	96.80	97.80	4,520
08 Jul 20	98.00000 +0.20	98.00	96.60	97.50	7,490
07 Jul 20	97.80000 +0.10	98.00	96.20	98.00	6,752
06 Jul 20	97.70000 +0.00	99.60	95.80	97.90	13,164
03 Jul 20	97.70000 -1.20	99.30	97.00	99.30	4,468
02 Jul 20	98.90000 +1.60	99.30	97.70	97.70	6,907
01 Jul 20	97.30000 -1.20	98.80	97.00	98.20	4,720
30 Jun 20	98.50000 +2.40	98.50	96.00	96.00	9,918
29 Jun 20	96.10000 +0.60	96.70	94.90	95.50	5,409
26 Jun 20	95.50000 -2.40	98.70	95.10	98.20	8,561
25 Jun 20	97.90000 +3.00	98.30	93.70	95.00	12,360
24 Jun 20	94.90000 -1.60	97.50	94.20	97.00	20,870
23 Jun 20	96.50000 +1.50	96.90	94.90	95.00	9,439
22 Jun 20	95.00000 -0.60	96.30	95.00	95.60	2,016
19 Jun 20	95.60000 -1.70	97.60	95.20	97.20	10,119
18 Jun 20	97.30000 +2.20	97.70	95.30	95.40	10,107
17 Jun 20	95.10000 +1.10	95.60	94.10	94.10	7,082
16 Jun 20	94.00000 +1.30	95.00	93.10	95.00	11,709
15 Jun 20	92.70000 -0.70	93.50	91.90	93.50	5,030
12 Jun 20	93.40000 -1.10	95.50	93.30	94.00	13,364
11 Jun 20	94.50000 -2.30	96.80	94.50	96.40	11,678
10 Jun 20	96.80000 +0.30	98.30	96.00	96.20	12,041
09 Jun 20	96.50000 -0.50	98.50	96.50	97.40	11,193
08 Jun 20	97.00000 +1.00	98.90	93.80	95.40	20,695
05 Jun 20	96.00000 +1.50	97.00	94.90	94.90	9,454
04 Jun 20	94.50000 +1.00	94.90	92.70	93.10	8,113
03 Jun 20	93.50000 -1.00	95.30	92.70	95.00	10,732
02 Jun 20	94.50000 +2.30	96.80	93.70	94.00	9,525
29 May 20	92.20000 +0.60	92.20	90.90	92.10	13,541
28 May 20	91.60000 +0.60	92.20	89.90	91.50	4,738
27 May 20	91.00000 -0.80	92.50	90.30	91.30	4,767
26 May 20	91.80000 -0.10	93.50	91.80	92.40	3,463
25 May 20	91.90000 +0.90	93.40	91.50	91.50	3,282
22 May 20	91.00000 +0.30	92.30	89.90	90.70	6,550
21 May 20	90.70000 +1.20	92.60	88.30	89.10	10,195
20 May 20	89.50000 +0.60	90.70	88.10	89.20	11,190
19 May 20	88.90000 +0.10	90.60	86.70	89.20	16,150
18 May 20	88.80000 +0.40	89.40	86.80	88.80	9,062
15 May 20	88.40000 -0.60	90.20	88.20	89.50	8,719
14 May 20	89.00000 -3.20	91.80	87.80	91.80	14,849
13 May 20	92.20000 -2.70	94.70	91.90	94.60	10,556
12 May 20	94.90000 +0.60	96.40	92.20	94.20	10,398
11 May 20	94.30000 -1.20	96.90	91.20	95.00	13,557
08 May 20	95.50000 +1.00	96.30	94.60	95.20	6,238
07 May 20	94.50000 +0.70	95.60	93.70	94.00	8,518
06 May 20	93.80000 -0.30	95.80	93.30	94.70	8,349
05 May 20	94.10000 +2.60	94.20	91.80	91.90	7,213
04 May 20	91.50000 -3.30	95.00	90.90	95.00	9,627
30 Apr 20	94.80000 -1.90	97.10	93.80	97.10	14,565
29 Apr 20	96.70000 +4.30	96.90	92.00	92.00	11,720
28 Apr 20	92.40000 -0.60	94.10	92.00	93.40	9,438
27 Apr 20	93.00000 +3.70	93.70	89.80	89.80	12,862
24 Apr 20	89.30000 -3.90	92.90	89.30	92.90	5,712
23 Apr 20	93.20000 +3.40	94.60	89.40	89.40	23,746
22 Apr 20	89.80000 -0.20	91.70	87.00	90.00	20,342
21 Apr 20	90.00000 -1.10	92.60	88.70	91.70	12,687
20 Apr 20	91.10000 -0.50	92.00	88.50	92.00	7,161
17 Apr 20	91.60000 +4.50	91.70	87.00	88.20	10,912
16 Apr 20	87.10000 +2.00	88.60	85.60	85.60	7,482
15 Apr 20	85.10000 -3.50	88.90	84.50	88.90	11,784
14 Apr 20	88.60000 +1.40	89.80	87.70	87.80	9,631
09 Apr 20	87.20000 -2.70	90.60	86.00	90.40	16,360
08 Apr 20	89.90000 +3.80	90.10	86.30	86.60	12,668
07 Apr 20	86.10000 +3.00	88.80	83.70	83.70	18,306
06 Apr 20	83.10000 -0.40	85.70	81.80	84.00	9,810
03 Apr 20	83.50000 +0.90	84.00	80.40	83.10	8,018
02 Apr 20	82.60000 +4.30	83.90	76.50	78.50	21,983
01 Apr 20	78.30000 -1.70	80.90	76.80	80.40	28,148
31 Mar 20	80.00000 -5.10	87.20	79.40	85.70	16,342
30 Mar 20	85.10000 +3.50	85.20	79.90	82.00	15,401
27 Mar 20	81.60000 -10.50	91.20	81.30	90.00	31,928
26 Mar 20	92.10000 +3.50	92.10	86.30	87.30	19,637
25 Mar 20	88.60000 +0.80	92.50	86.00	92.30	22,212
24 Mar 20	87.80000 +6.70	87.80	83.80	83.80	14,459
23 Mar 20	81.10000 -2.20	82.90	79.00	82.30	18,072
20 Mar 20	83.30000 +3.20	86.10	82.20	84.20	16,100
19 Mar 20	80.10000 +0.10	81.00	74.10	80.70	21,512
18 Mar 20	80.00000 -2.50	84.60	79.60	82.90	47,360
17 Mar 20	82.50000 +2.90	83.80	79.90	80.00	32,659
16 Mar 20	79.60000 -1.60	81.20	74.80	78.80	34,992
13 Mar 20	81.20000 -1.30	86.50	80.70	82.60	45,173
12 Mar 20	82.50000 -6.60	85.60	79.10	84.00	48,218
11 Mar 20	89.10000 -2.60	93.30	89.00	92.30	22,998
10 Mar 20	91.70000 +0.60	94.90	91.30	92.00	24,319
09 Mar 20	91.10000 -4.50	94.90	91.10	94.90	26,572
06 Mar 20	95.60000 -2.60	97.50	94.30	97.50	18,489
05 Mar 20	98.20000 -3.40	102.20	98.20	102.00	9,943
04 Mar 20	101.60000 -3.00	105.00	100.20	105.00	17,861
03 Mar 20	104.60000 +3.20	106.80	102.20	102.20	30,827
02 Mar 20	101.40000 +5.30	102.00	96.70	96.70	37,169
28 Feb 20	96.10000 -3.20	97.50	91.50	91.60	28,271
27 Feb 20	99.30000 -3.10	102.80	99.30	101.80	19,442
26 Feb 20	102.40000 +0.80	103.00	98.50	100.00	21,547
25 Feb 20	101.60000 -0.80	103.80	101.40	101.80	13,517
24 Feb 20	102.40000 -6.60	108.40	102.40	108.40	11,293
21 Feb 20	109.00000 +1.00	109.40	107.80	107.80	9,688
20 Feb 20	108.00000 -1.00	109.40	107.60	109.40	11,649
19 Feb 20	109.00000 +0.00	109.60	108.80	109.00	6,242
18 Feb 20	109.00000 -0.60	109.20	108.80	109.20	4,328
17 Feb 20	109.60000 +0.00	110.00	108.20	109.20	9,970
14 Feb 20	109.60000 +2.20	110.00	107.00	107.00	12,967
13 Feb 20	107.40000 +0.00	108.00	106.80	107.00	6,953
12 Feb 20	107.40000 -0.60	108.40	106.20	107.60	8,716
11 Feb 20	108.00000 +2.00	108.20	105.60	106.20	12,234
10 Feb 20	106.00000 +0.40	106.20	105.00	105.40	10,731
07 Feb 20	105.60000 +0.40	106.40	104.60	105.20	7,325
06 Feb 20	105.20000 -1.00	108.00	105.20	106.20	13,540
05 Feb 20	106.20000 +1.00	106.80	104.60	105.00	9,295
04 Feb 20	105.20000 +2.00	105.40	103.20	103.60	8,118
03 Feb 20	103.20000 +0.20	103.60	102.00	102.60	6,472
31 Jan 20	103.00000 +0.00	103.40	102.00	103.40	6,575
30 Jan 20	103.00000 +0.40	103.80	101.80	103.00	9,052
29 Jan 20	102.60000 -1.60	104.80	102.00	104.40	6,432
28 Jan 20	104.20000 +1.60	104.20	101.80	102.40	12,550
27 Jan 20	102.60000 -1.80	104.40	102.60	104.40	11,905
24 Jan 20	104.40000 +0.80	105.60	104.00	104.00	9,883
23 Jan 20	103.60000 -2.60	107.00	103.20	105.60	16,258
22 Jan 20	106.20000 -0.20	106.40	105.60	105.60	8,801
21 Jan 20	106.40000 +0.20	106.40	103.00	105.60	16,946
20 Jan 20	106.20000 -2.00	108.80	106.20	108.60	8,128
17 Jan 20	108.20000 +1.60	108.20	106.60	106.60	10,000
16 Jan 20	106.60000 +4.40	107.00	101.40	101.40	19,132
15 Jan 20	102.20000 -3.40	105.40	102.20	105.40	14,701
14 Jan 20	105.60000 -1.80	107.40	105.60	106.80	12,917
13 Jan 20	107.40000 -3.40	111.80	107.40	110.80	18,896
10 Jan 20	110.80000 +3.00	110.80	108.20	108.20	11,141
09 Jan 20	107.80000 +2.00	108.20	105.40	105.40	16,896
08 Jan 20	105.80000 +0.20	105.80	104.00	104.60	12,465
07 Jan 20	105.60000 -0.80	108.00	105.60	106.60	19,025
06 Jan 20	106.40000 -1.20	107.80	105.60	107.00	9,126
03 Jan 20	107.60000 -1.00	108.40	107.00	108.20	5,667
02 Jan 20	108.60000 +2.80	108.60	105.20	106.00	9,093
30 Dec 19	105.80000 -1.00	107.00	105.80	106.80	4,676
27 Dec 19	106.80000 +1.20	107.00	105.00	105.00	5,313
23 Dec 19	105.60000 +0.00	105.80	105.00	105.80	5,682
20 Dec 19	105.60000 +0.20	106.00	104.80	105.40	9,548
19 Dec 19	105.40000 -0.40	105.80	104.60	105.40	9,895
18 Dec 19	105.80000 -0.20	106.40	105.20	106.00	15,239
17 Dec 19	106.00000 +1.40	106.40	104.20	104.80	14,849
16 Dec 19	104.60000 +2.60	105.20	102.20	102.40	19,703
13 Dec 19	102.00000 +2.50	102.00	99.90	99.90	10,992
12 Dec 19	99.50000 -0.50	100.40	96.50	100.40	18,802
11 Dec 19	100.00000 -1.00	102.00	99.90	101.20	9,540
10 Dec 19	101.00000 -2.80	104.20	100.60	104.20	18,444
09 Dec 19	103.80000 +0.60	104.60	103.00	103.40	15,931
06 Dec 19	103.20000 +1.00	103.20	101.40	102.60	18,678
05 Dec 19	102.20000 +2.40	102.40	99.90	100.00	13,523
04 Dec 19	99.80000 +1.00	100.00	98.40	98.80	26,264
03 Dec 19	98.80000 +3.00	99.20	96.10	96.20	25,952
02 Dec 19	95.80000 -1.00	97.30	95.60	96.90	16,938
29 Nov 19	96.80000 +2.10	97.40	94.50	94.50	9,419
28 Nov 19	94.70000 -0.30	95.00	94.10	94.80	12,881
27 Nov 19	95.00000 +3.00	95.40	91.90	92.00	18,988
26 Nov 19	92.00000 +0.70	92.00	91.40	91.60	9,461
25 Nov 19	91.30000 +0.60	91.50	90.00	90.90	8,117
22 Nov 19	90.70000 +0.40	90.80	89.20	89.60	10,899
21 Nov 19	90.30000 +2.80	90.40	87.50	87.60	13,860
20 Nov 19	87.50000 +0.80	87.50	85.90	87.00	6,985
19 Nov 19	86.70000 -0.30	87.20	85.80	87.20	3,106
18 Nov 19	87.00000 -0.40	87.80	87.00	87.80	2,417
15 Nov 19	87.40000 -0.30	88.00	86.60	88.00	3,364
14 Nov 19	87.70000 +0.50	87.70	86.60	87.40	5,185
13 Nov 19	87.20000 +0.20	87.40	85.30	87.40	10,891
12 Nov 19	87.00000 +0.30	87.50	86.50	86.90	5,685
11 Nov 19	86.70000 +0.50	86.80	85.80	86.80	3,722
08 Nov 19	86.20000 +1.30	86.40	83.40	85.20	8,810
07 Nov 19	84.90000 -0.40	85.70	84.30	85.00	3,567
06 Nov 19	85.30000 +0.40	85.80	85.10	85.20	2,802
05 Nov 19	84.90000 -0.40	85.60	84.20	84.90	4,468
04 Nov 19	85.30000 -0.30	85.60	85.00	85.40	2,126
01 Nov 19	85.60000 -0.70	86.60	85.60	86.50	1,794
31 Oct 19	86.30000 +0.30	86.60	85.60	86.30	3,068
30 Oct 19	86.00000 +0.30	87.00	84.90	85.90	4,906
29 Oct 19	85.70000 +0.70	85.70	84.60	85.00	3,754
28 Oct 19	85.00000 +0.00	85.70	84.60	84.60	2,879
25 Oct 19	85.00000 -0.50	85.30	84.50	85.20	1,497
24 Oct 19	85.50000 +0.10	86.50	85.10	85.10	5,437
23 Oct 19	85.40000 +0.40	85.70	84.40	85.30	5,162
22 Oct 19	85.00000 -0.90	87.00	84.60	85.50	6,103
21 Oct 19	85.90000 -1.10	87.60	84.50	86.70	11,719
18 Oct 19	87.00000 -0.70	87.90	85.40	87.90	9,042
17 Oct 19	87.70000 +2.30	87.90	85.30	85.30	18,378
16 Oct 19	85.40000 -0.20	85.60	85.10	85.20	4,278
15 Oct 19	85.60000 +0.40	86.30	84.40	85.60	12,328
14 Oct 19	85.20000 +4.20	85.30	80.80	81.30	11,384
11 Oct 19	81.00000 -0.20	82.60	81.00	81.60	5,422
10 Oct 19	81.20000 +1.40	81.60	80.00	80.10	5,766
09 Oct 19	79.80000 +0.10	80.30	79.60	79.60	5,754
08 Oct 19	79.70000 -1.50	81.50	79.60	81.50	12,830
07 Oct 19	81.20000 +0.00	81.50	80.50	81.50	3,647
04 Oct 19	81.20000 +0.70	81.90	80.20	80.20	9,066
02 Oct 19	80.50000 +0.50	80.50	78.90	79.70	7,791
01 Oct 19	80.00000 +2.90	80.70	77.20	77.40	10,014
30 Sep 19	77.10000 -1.70	78.90	76.30	78.90	12,006
27 Sep 19	78.80000 -0.30	79.40	78.50	78.90	4,683
26 Sep 19	79.10000 +0.20	79.50	78.50	78.60	5,291
25 Sep 19	78.90000 -1.10	79.70	78.50	79.70	4,500
24 Sep 19	80.00000 -0.20	80.50	79.70	80.40	4,517
23 Sep 19	80.20000 -1.50	81.50	80.10	81.30	2,759
20 Sep 19	81.70000 -0.50	82.30	80.90	82.30	4,197
19 Sep 19	82.20000 +0.00	82.50	82.00	82.00	3,790
18 Sep 19	82.20000 +0.00	82.20	81.60	81.80	1,548
17 Sep 19	82.20000 +1.00	82.20	80.90	80.90	3,126
16 Sep 19	81.20000 +0.40	81.80	80.40	80.70	8,311
13 Sep 19	80.80000 +0.50	80.90	80.20	80.50	1,952
12 Sep 19	80.30000 +0.00	80.60	79.50	80.60	6,584
11 Sep 19	80.30000 +0.00	81.00	80.00	80.00	4,659
10 Sep 19	80.30000 -0.10	80.60	79.30	80.00	5,883
09 Sep 19	80.40000 -0.80	81.30	80.10	81.00	4,002
06 Sep 19	81.20000 -0.10	82.80	80.90	81.30	5,752
05 Sep 19	81.30000 +1.00	81.30	80.50	80.60	6,723
04 Sep 19	80.30000 -0.30	81.10	80.10	80.60	3,849
03 Sep 19	80.60000 -1.30	82.00	80.50	81.80	7,375
02 Sep 19	81.90000 -0.20	82.40	81.80	81.90	3,929
30 Aug 19	82.10000 +0.70	82.30	81.30	81.30	8,370
29 Aug 19	81.40000 +0.10	81.40	80.80	81.10	3,853
28 Aug 19	81.30000 +0.00	82.10	80.90	81.70	6,644
27 Aug 19	81.30000 -0.40	81.90	80.40	81.90	8,167
26 Aug 19	81.70000 +0.40	81.70	80.30	81.30	4,995
23 Aug 19	81.30000 -0.70	82.50	81.10	81.90	4,304
22 Aug 19	82.00000 +0.70	82.10	81.10	81.40	5,931
21 Aug 19	81.30000 +0.90	81.50	80.70	80.90	8,715
20 Aug 19	80.40000 -0.90	81.80	80.40	81.30	8,746
19 Aug 19	81.30000 +1.30	81.80	80.20	80.30	4,886
16 Aug 19	80.00000 +0.70	80.70	78.90	79.10	8,616
15 Aug 19	79.30000 -1.70	81.20	78.40	80.70	10,383
14 Aug 19	81.00000 +0.00	82.20	80.90	81.30	9,775
13 Aug 19	81.00000 -1.20	82.20	80.10	81.90	10,773
12 Aug 19	82.20000 -0.80	84.00	82.10	83.30	7,460
09 Aug 19	83.00000 +0.50	83.00	82.40	82.60	7,202
08 Aug 19	82.50000 +0.00	83.60	82.20	82.50	6,140
07 Aug 19	82.50000 +0.90	83.60	81.90	81.90	8,930
06 Aug 19	81.60000 +0.80	82.90	80.10	80.50	13,320
05 Aug 19	80.80000 -2.00	82.40	80.80	82.40	9,008
02 Aug 19	82.80000 -1.20	83.90	81.70	83.70	9,677
01 Aug 19	84.00000 +0.30	84.50	83.40	83.80	4,892
31 Jul 19	83.70000 +0.50	84.30	82.70	83.50	11,964
30 Jul 19	83.20000 -2.30	85.00	83.20	85.00	4,957
29 Jul 19	85.50000 -1.40	87.60	85.40	87.60	7,889
26 Jul 19	86.90000 +0.90	87.20	85.60	85.60	4,403
25 Jul 19	86.00000 -0.40	87.20	85.90	86.90	4,562
24 Jul 19	86.40000 +1.60	86.90	84.70	84.70	9,000
23 Jul 19	84.80000 +0.60	85.20	83.70	84.40	10,338
22 Jul 19	84.20000 -0.70	85.40	84.00	85.20	7,539
19 Jul 19	84.90000 +0.20	85.80	84.70	85.30	6,608
18 Jul 19	84.70000 -1.70	86.10	84.60	86.00	3,401
17 Jul 19	86.40000 -1.10	87.90	86.10	87.30	11,900
16 Jul 19	87.50000 -0.10	88.00	87.20	87.20	7,894
15 Jul 19	87.60000 +3.20	88.30	85.10	85.10	17,205
12 Jul 19	84.40000 -1.30	86.10	84.30	85.30	12,443
11 Jul 19	85.70000 -0.20	86.40	85.50	86.40	5,033
10 Jul 19	85.90000 -0.40	86.90	85.90	86.80	8,069
09 Jul 19	86.30000 -1.00	86.90	86.00	86.90	3,997
08 Jul 19	87.30000 -0.30	88.00	86.80	87.40	8,699
05 Jul 19	87.60000 -1.90	90.00	87.30	90.00	7,350
04 Jul 19	89.50000 +0.50	90.00	89.00	89.30	10,381
03 Jul 19	89.00000 +0.10	90.80	88.80	89.00	15,503
02 Jul 19	88.90000 +1.90	89.20	87.40	87.40	24,488
01 Jul 19	87.00000 +0.00	88.30	86.90	87.50	14,325
28 Jun 19	87.00000 +1.30	87.50	85.60	85.60	10,739
27 Jun 19	85.70000 +1.30	86.10	84.30	84.90	10,787
26 Jun 19	84.40000 -1.00	85.20	83.60	85.00	12,308
25 Jun 19	85.40000 -0.10	86.00	85.00	85.50	8,622
24 Jun 19	85.50000 +0.20	86.00	84.90	85.00	7,472
21 Jun 19	85.30000 -0.30	86.20	84.80	85.90	18,913
20 Jun 19	85.60000 +0.10	86.20	85.50	85.90	4,980
19 Jun 19	85.50000 +0.40	86.50	85.20	85.80	7,479
18 Jun 19	85.10000 +0.70	85.60	83.10	84.30	11,627
17 Jun 19	84.40000 -1.10	85.90	84.20	85.20	14,232
14 Jun 19	85.50000 -1.10	86.50	85.00	86.20	8,050
13 Jun 19	86.60000 -0.50	86.80	85.80	86.80	8,863
12 Jun 19	87.10000 +1.30	88.30	85.80	86.20	22,926
11 Jun 19	85.80000 +1.90	86.90	83.90	83.90	20,647
07 Jun 19	83.90000 +0.90	84.30	82.70	83.30	9,583
06 Jun 19	83.00000 -1.50	83.80	82.30	83.30	12,174
05 Jun 19	84.50000 +0.60	85.90	83.70	83.80	11,015
04 Jun 19	83.90000 +1.00	83.90	81.70	82.80	17,326
03 Jun 19	82.90000 +0.40	83.20	80.80	82.10	10,701
31 May 19	82.50000 -2.10	84.50	81.70	84.50	16,169
30 May 19	84.60000 +0.10	84.70	83.90	84.70	2,213
29 May 19	84.50000 -1.50	86.40	84.40	85.60	16,314
28 May 19	86.00000 +0.30	86.60	85.60	85.60	21,169
27 May 19	85.70000 +1.00	86.00	84.90	85.20	8,959
24 May 19	84.70000 +0.60	86.00	84.20	84.20	11,865
23 May 19	84.10000 -0.10	84.70	83.70	84.60	10,295
22 May 19	84.20000 +1.10	84.80	82.90	83.00	9,109
21 May 19	83.10000 -0.30	84.30	82.20	82.40	14,974
20 May 19	83.40000 -0.70	84.80	83.20	84.10	10,385
17 May 19	84.10000 -0.90	84.80	83.60	84.80	7,680
16 May 19	85.00000 +2.30	85.00	83.10	83.30	10,571
15 May 19	82.70000 -1.00	84.30	82.20	84.30	6,284
14 May 19	83.70000 +0.40	84.40	83.30	83.80	7,108
13 May 19	83.30000 -1.00	85.00	83.00	84.90	12,138
10 May 19	84.30000 +0.80	84.90	83.70	83.80	8,523
09 May 19	83.50000 -0.50	84.00	82.80	84.00	12,106
08 May 19	84.00000 +0.50	84.30	82.80	84.10	14,796
07 May 19	83.50000 -1.30	85.00	83.20	84.90	7,425
06 May 19	84.80000 -0.90	85.40	83.50	84.00	18,301
03 May 19	85.70000 +2.60	86.00	83.00	83.50	22,057
02 May 19	83.10000 -1.10	84.00	82.90	83.90	7,892
30 Apr 19	84.20000 +3.70	84.90	81.00	81.00	26,897
29 Apr 19	80.50000 -0.10	81.10	79.80	80.60	8,981
26 Apr 19	80.60000 +0.00	80.90	79.10	80.90	11,432
25 Apr 19	80.60000 -1.90	82.40	80.20	82.20	5,554
24 Apr 19	82.50000 +1.80	82.90	80.50	80.50	10,825
23 Apr 19	80.70000 -0.80	82.00	80.30	81.20	5,315
18 Apr 19	81.50000 +0.30	81.80	80.40	80.70	4,955
17 Apr 19	81.20000 +0.00	81.50	80.60	81.10	9,820
16 Apr 19	81.20000 +0.50	81.20	80.60	80.60	4,162
15 Apr 19	80.70000 +0.00	81.30	80.40	80.40	6,947
12 Apr 19	80.70000 +1.90	81.50	79.00	79.00	16,617
11 Apr 19	78.80000 +1.40	78.90	77.00	77.40	12,749
10 Apr 19	77.40000 +0.60	77.50	76.90	76.90	4,008
09 Apr 19	76.80000 -1.80	78.70	76.80	78.30	5,824
08 Apr 19	78.60000 +0.50	78.90	78.10	78.10	3,897
05 Apr 19	78.10000 -0.90	79.40	77.80	79.30	10,531
04 Apr 19	79.00000 +0.10	79.20	78.50	78.50	9,903
03 Apr 19	78.90000 -0.60	79.80	78.40	79.40	10,981
02 Apr 19	79.50000 -0.70	80.70	79.50	80.40	10,665
01 Apr 19	80.20000 +3.00	80.70	77.50	77.50	46,156
29 Mar 19	77.20000 +0.20	77.70	76.80	77.40	35,711
28 Mar 19	77.00000 -0.50	79.10	76.60	77.90	17,574
27 Mar 19	77.50000 -1.00	79.10	77.00	78.90	17,165
26 Mar 19	78.50000 +0.80	78.60	77.70	78.00	4,476
25 Mar 19	77.70000 +0.10	77.90	76.10	77.10	9,602
22 Mar 19	77.60000 -2.20	80.00	77.60	80.00	5,338
21 Mar 19	79.80000 +0.30	79.80	78.70	79.10	7,433
20 Mar 19	79.50000 -0.80	80.30	79.50	80.30	4,593
19 Mar 19	80.30000 +0.20	80.90	79.90	80.40	8,498
18 Mar 19	80.10000 -0.30	81.00	80.10	80.10	5,919
15 Mar 19	80.40000 -0.40	81.00	80.00	80.90	17,268
14 Mar 19	80.80000 -0.90	82.00	80.80	81.90	10,359
13 Mar 19	81.70000 +0.10	82.10	81.50	82.00	11,281
12 Mar 19	81.60000 +0.50	81.80	81.30	81.50	6,064
11 Mar 19	81.10000 +1.00	81.10	79.50	80.00	12,432
08 Mar 19	80.10000 -1.30	81.90	79.80	81.90	7,131
07 Mar 19	81.40000 -1.70	82.80	80.40	82.80	10,942
06 Mar 19	83.10000 -0.20	83.70	82.90	83.70	6,412
05 Mar 19	83.30000 +1.30	83.80	81.90	82.00	11,239
04 Mar 19	82.00000 -0.90	83.40	82.00	82.90	11,161
01 Mar 19	82.90000 +0.40	83.80	82.80	83.00	14,812
28 Feb 19	82.50000 +0.50	82.70	81.90	81.90	23,070
27 Feb 19	82.00000 -1.20	83.20	82.00	83.20	14,093
26 Feb 19	83.20000 -0.30	84.00	83.10	83.50	8,971
25 Feb 19	83.50000 +0.70	83.90	82.60	82.80	17,819
22 Feb 19	82.80000 -0.30	83.50	82.40	82.90	14,264
21 Feb 19	83.10000 +0.90	83.20	82.00	82.50	10,239
20 Feb 19	82.20000 +0.20	82.20	81.60	81.90	10,355
19 Feb 19	82.00000 -1.10	83.20	81.50	82.90	12,362
18 Feb 19	83.10000 +1.00	83.10	81.80	82.30	33,676
15 Feb 19	82.10000 +1.10	82.10	80.30	80.70	12,693
14 Feb 19	81.00000 +1.60	81.80	79.50	79.50	14,272
13 Feb 19	79.40000 +0.50	79.50	78.40	79.00	14,030
12 Feb 19	78.90000 +0.80	78.90	77.90	78.40	11,635
11 Feb 19	78.10000 +2.90	78.70	75.40	75.50	16,893
08 Feb 19	75.20000 +1.00	75.60	73.60	73.80	11,151
07 Feb 19	74.20000 -1.30	75.90	73.90	75.90	20,467
06 Feb 19	75.50000 +0.00	75.60	74.90	75.40	10,632
05 Feb 19	75.50000 -0.50	76.00	74.80	76.00	9,298
04 Feb 19	76.00000 -0.30	76.70	75.60	76.50	7,980
01 Feb 19	76.30000 -0.60	77.30	76.30	77.00	4,625
31 Jan 19	76.90000 +0.90	77.70	76.10	76.40	35,003
30 Jan 19	76.00000 -0.20	76.50	75.50	75.80	4,677
29 Jan 19	76.20000 +0.30	76.60	74.60	76.00	24,676
28 Jan 19	75.90000 +0.50	75.90	73.10	75.70	24,001
25 Jan 19	75.40000 -0.10	76.30	74.90	75.90	20,432
24 Jan 19	75.50000 +3.70	75.70	71.40	71.40	33,202
23 Jan 19	71.80000 +2.50	72.00	68.40	69.20	19,637
22 Jan 19	69.30000 -0.70	71.00	69.30	70.00	10,435
21 Jan 19	70.00000 +1.80	70.10	68.60	68.60	13,774
18 Jan 19	68.20000 +2.50	68.40	65.70	65.70	8,834
17 Jan 19	65.70000 -0.60	66.20	65.40	66.00	6,823
16 Jan 19	66.30000 +0.20	66.60	66.00	66.40	11,007
15 Jan 19	66.10000 +0.50	66.80	65.20	65.20	6,296
14 Jan 19	65.60000 -1.00	67.00	65.10	67.00	4,633
11 Jan 19	66.60000 -0.60	67.30	66.50	67.10	3,351
10 Jan 19	67.20000 +0.30	67.50	66.50	67.20	6,823
09 Jan 19	66.90000 +0.30	68.30	66.80	66.90	12,635
08 Jan 19	66.60000 +0.00	67.10	66.50	66.50	6,002
07 Jan 19	66.60000 +0.70	66.90	65.30	66.10	7,711
04 Jan 19	65.90000 +1.80	65.90	64.50	64.50	9,675
03 Jan 19	64.10000 +0.80	64.10	62.90	63.60	6,293
02 Jan 19	63.30000 +1.20	63.30	61.50	61.90	6,111
28 Dec 18	62.10000 +0.80	62.30	61.10	61.10	7,253
27 Dec 18	61.30000 -0.50	62.30	61.10	61.60	9,486
21 Dec 18	61.80000 +0.80	61.90	60.60	61.20	9,116
20 Dec 18	61.00000 -1.40	62.40	60.60	62.40	10,398
19 Dec 18	62.40000 +0.30	62.90	61.00	61.90	14,478
18 Dec 18	62.10000 +2.20	62.70	59.50	60.20	18,922
17 Dec 18	59.90000 -1.60	61.60	59.60	61.60	17,753
14 Dec 18	61.50000 -2.30	63.80	61.10	63.80	8,359
13 Dec 18	63.80000 +0.90	64.00	63.30	63.30	10,076
12 Dec 18	62.90000 +1.90	62.90	60.90	61.30	13,146
11 Dec 18	61.00000 -1.50	62.70	61.00	62.70	26,035
10 Dec 18	62.50000 -0.40	63.20	61.80	63.10	8,029
07 Dec 18	62.90000 -0.40	64.10	62.10	63.60	14,223
06 Dec 18	63.30000 -3.20	66.40	62.70	66.40	23,731
05 Dec 18	66.50000 -0.30	67.00	66.00	67.00	6,796
04 Dec 18	66.80000 -1.50	68.30	66.50	68.30	9,593
03 Dec 18	68.30000 -0.20	69.50	68.10	69.50	14,333
30 Nov 18	68.50000 -1.10	69.80	68.00	69.80	16,461
29 Nov 18	69.60000 +2.20	69.60	68.00	68.00	18,588
28 Nov 18	67.40000 +0.80	67.40	65.70	66.60	13,493
27 Nov 18	66.60000 +0.10	66.80	66.10	66.20	4,381
26 Nov 18	66.50000 +0.10	66.80	65.70	66.80	8,069
23 Nov 18	66.40000 -0.30	66.70	65.60	66.40	2,456
22 Nov 18	66.70000 -0.10	67.10	66.30	66.50	9,083
21 Nov 18	66.80000 +1.20	67.00	64.90	66.00	14,382
20 Nov 18	65.60000 -2.30	67.50	65.60	67.50	19,384
19 Nov 18	67.90000 +2.30	67.90	65.70	65.70	14,136
16 Nov 18	65.60000 +0.50	65.70	63.50	65.30	7,815
15 Nov 18	65.10000 -0.30	65.10	63.20	65.10	22,811
14 Nov 18	65.40000 -2.30	67.40	64.60	67.30	21,238
13 Nov 18	67.70000 +2.20	67.70	65.40	65.50	21,715
12 Nov 18	65.50000 -1.90	67.40	65.50	67.40	11,805
09 Nov 18	67.40000 -0.30	67.50	66.60	67.30	3,544
08 Nov 18	67.70000 -0.90	68.90	67.10	68.80	9,640
07 Nov 18	68.60000 +0.20	69.10	67.90	68.40	4,836
06 Nov 18	68.40000 +0.40	68.40	67.10	68.40	12,454
05 Nov 18	68.00000 -0.50	68.60	66.90	68.50	15,406
02 Nov 18	68.50000 +0.40	70.30	68.00	68.00	6,417
01 Nov 18	68.10000 -1.10	69.80	68.00	69.10	10,549
31 Oct 18	69.20000 +2.00	69.80	67.70	67.70	10,723
30 Oct 18	67.20000 -0.90	68.50	64.60	68.50	45,583
29 Oct 18	68.10000 +3.10	68.30	64.70	65.10	9,393
26 Oct 18	65.00000 -0.40	65.40	64.10	65.20	10,292
25 Oct 18	65.40000 +0.30	66.00	64.40	65.10	13,499
24 Oct 18	65.10000 -1.00	66.90	65.10	66.20	8,920
23 Oct 18	66.10000 -1.50	68.00	65.20	68.00	12,614
22 Oct 18	67.60000 +0.10	68.20	67.10	67.40	5,954
19 Oct 18	67.50000 -2.10	70.10	66.40	70.10	12,123
18 Oct 18	69.60000 +2.10	69.80	68.20	68.20	17,373
17 Oct 18	67.50000 -0.40	69.10	67.40	68.40	13,250
16 Oct 18	67.90000 +1.50	68.10	66.10	66.10	9,706
15 Oct 18	66.40000 +0.70	66.60	65.60	66.10	7,987
12 Oct 18	65.70000 -0.50	67.00	65.50	67.00	17,927
11 Oct 18	66.20000 -2.20	68.60	65.90	68.40	27,897
10 Oct 18	68.40000 -2.10	70.70	68.10	70.70	15,961
09 Oct 18	70.50000 +1.00	70.50	69.10	69.60	13,246
08 Oct 18	69.50000 -2.60	72.50	69.30	72.00	16,814
05 Oct 18	72.10000 -1.10	72.80	71.70	72.80	7,095
04 Oct 18	73.20000 -0.20	73.70	72.30	73.70	12,121
02 Oct 18	73.40000 -0.40	74.10	72.80	74.10	12,197
01 Oct 18	73.80000 +2.10	73.90	71.40	71.40	17,411
28 Sep 18	71.70000 +0.10	71.80	70.70	71.40	13,047
27 Sep 18	71.60000 +0.50	71.70	71.00	71.50	10,117
26 Sep 18	71.10000 +0.30	71.20	70.20	70.40	7,423
25 Sep 18	70.80000 -1.50	72.40	70.60	72.40	13,203
24 Sep 18	72.30000 -0.20	73.40	72.20	73.00	9,904
21 Sep 18	72.50000 -0.50	73.20	72.30	73.00	20,219
20 Sep 18	73.00000 +0.40	73.70	72.70	72.70	8,651
19 Sep 18	72.60000 -1.60	74.20	71.50	74.20	14,791
18 Sep 18	74.20000 +1.10	75.40	73.50	73.60	17,742
17 Sep 18	73.10000 -1.40	74.70	73.00	74.70	6,419
14 Sep 18	74.50000 +0.30	74.70	74.00	74.40	7,368
13 Sep 18	74.20000 -0.90	75.80	74.20	75.20	10,706
12 Sep 18	75.10000 -0.40	76.10	73.70	76.00	19,873
11 Sep 18	75.50000 -2.10	77.90	75.30	77.50	25,730
10 Sep 18	77.60000 +0.50	78.10	76.80	77.20	14,512
07 Sep 18	77.10000 +0.10	77.40	76.80	77.00	11,102
06 Sep 18	77.00000 -0.30	77.80	76.80	77.40	9,609
05 Sep 18	77.30000 +0.20	78.30	76.80	77.40	13,713
04 Sep 18	77.10000 -1.80	79.00	76.60	79.00	11,739
03 Sep 18	78.90000 -0.30	81.10	78.80	79.30	11,795
31 Aug 18	79.20000 +0.50	79.30	78.50	78.50	14,852
30 Aug 18	78.70000 -0.50	80.30	78.50	79.40	14,681
29 Aug 18	79.20000 +0.60	79.40	78.70	79.20	10,296
28 Aug 18	78.60000 +1.40	79.10	77.30	77.60	7,255
27 Aug 18	77.20000 +0.20	77.50	76.60	77.30	7,415
24 Aug 18	77.00000 -0.20	77.70	76.80	77.50	8,377
23 Aug 18	77.20000 -0.80	78.10	76.60	78.10	12,296
22 Aug 18	78.00000 +0.60	78.50	77.00	77.20	7,539
21 Aug 18	77.40000 +0.30	77.50	77.10	77.10	3,497
20 Aug 18	77.10000 +0.00	77.60	76.80	77.30	6,649
17 Aug 18	77.10000 -0.10	77.40	76.70	77.40	5,262
16 Aug 18	77.20000 +0.20	77.60	77.00	77.50	2,814
15 Aug 18	77.00000 -0.20	77.30	76.70	77.10	17,721
14 Aug 18	77.20000 -0.20	78.00	76.60	77.40	13,044
13 Aug 18	77.40000 -0.10	77.40	75.80	77.20	8,876
10 Aug 18	77.50000 -0.80	78.70	77.10	78.10	15,121
09 Aug 18	78.30000 +0.80	78.50	77.00	77.50	8,047
08 Aug 18	77.50000 -0.20	77.70	77.00	77.30	5,595
07 Aug 18	77.70000 +0.20	77.80	76.60	77.40	4,295
06 Aug 18	77.50000 +1.10	77.70	76.20	76.60	7,020
03 Aug 18	76.40000 -0.50	77.10	76.30	76.90	4,851
02 Aug 18	76.90000 -1.10	77.50	76.30	77.50	2,406
01 Aug 18	78.00000 -0.30	78.30	76.20	78.30	11,441
31 Jul 18	78.30000 +0.30	78.30	77.30	78.10	9,904
30 Jul 18	78.00000 -0.30	78.80	77.60	78.50	3,868
27 Jul 18	78.30000 +0.30	78.50	77.80	78.00	2,987
26 Jul 18	78.00000 -0.20	79.10	77.50	78.70	6,823
25 Jul 18	78.20000 +0.30	79.60	78.00	78.30	8,634
24 Jul 18	77.90000 -0.80	80.40	77.70	79.00	9,752
23 Jul 18	78.70000 +1.00	78.70	77.20	77.50	35,832
20 Jul 18	77.70000 +0.00	77.70	77.10	77.40	5,894
19 Jul 18	77.70000 -0.30	78.10	77.20	78.10	4,053
18 Jul 18	78.00000 -0.10	78.30	77.70	78.30	4,564
17 Jul 18	78.10000 -0.30	78.80	77.40	78.30	7,366
16 Jul 18	78.40000 +0.40	78.40	76.90	77.70	9,820
13 Jul 18	78.00000 +0.60	78.30	77.50	77.70	9,123
12 Jul 18	77.40000 +0.40	77.40	75.70	77.10	15,990
11 Jul 18	77.00000 -2.00	78.70	77.00	78.70	8,573
10 Jul 18	79.00000 -0.80	79.90	78.80	79.90	3,931
09 Jul 18	79.80000 -0.70	80.80	79.30	80.40	13,870
06 Jul 18	80.50000 +1.20	80.50	79.00	79.10	9,253
05 Jul 18	79.30000 +0.10	79.90	78.40	79.20	9,681
04 Jul 18	79.20000 -0.10	79.80	78.80	79.10	7,609
03 Jul 18	79.30000 +1.70	79.70	77.70	77.90	23,615
02 Jul 18	77.60000 -1.60	79.00	77.60	79.00	9,014
29 Jun 18	79.20000 +0.70	79.90	78.20	78.20	8,405
28 Jun 18	78.50000 -0.80	79.60	77.30	79.10	12,793
27 Jun 18	79.30000 +0.20	80.10	78.80	79.10	18,315
26 Jun 18	79.10000 -1.40	80.40	79.10	80.20	12,889
25 Jun 18	80.50000 -0.80	81.30	80.20	81.30	9,316
22 Jun 18	81.30000 +0.80	81.40	80.20	80.20	38,799
21 Jun 18	80.50000 -2.10	82.90	79.90	82.60	17,495
20 Jun 18	82.60000 -0.60	83.70	82.20	83.50	7,369
19 Jun 18	83.20000 -0.30	83.40	82.30	83.30	6,556
18 Jun 18	83.50000 -2.20	85.80	83.00	85.80	11,103
15 Jun 18	85.70000 -0.80	86.70	85.50	86.40	10,946
14 Jun 18	86.50000 +0.50	86.90	84.70	86.10	17,341
13 Jun 18	86.00000 +0.30	86.40	85.10	85.40	10,332
12 Jun 18	85.70000 +1.50	85.80	83.80	84.40	14,476
11 Jun 18	84.20000 +0.10	84.50	83.60	84.20	5,977
08 Jun 18	84.10000 +0.50	84.10	82.10	83.40	12,275
07 Jun 18	83.60000 -1.40	84.40	83.10	83.40	8,964
06 Jun 18	85.00000 -1.70	87.70	84.60	87.00	21,895
05 Jun 18	86.70000 +0.30	88.20	85.40	86.20	15,108
04 Jun 18	86.40000 +1.20	86.40	84.90	85.40	12,034
01 Jun 18	85.20000 +0.60	85.80	82.20	82.80	26,995
31 May 18	84.60000 -3.10	87.90	84.60	87.60	21,983
30 May 18	87.70000 +0.60	87.70	86.20	87.00	18,007
29 May 18	87.10000 -0.80	87.50	86.10	87.50	18,965
28 May 18	87.90000 +0.90	88.70	87.30	87.50	13,245
25 May 18	87.00000 -0.20	87.80	86.80	87.60	11,406
24 May 18	87.20000 -1.20	88.50	86.70	88.50	14,298
23 May 18	88.40000 -0.70	89.30	88.10	89.00	12,812
22 May 18	89.10000 +0.50	90.40	88.50	88.50	14,525
18 May 18	88.60000 -1.20	90.50	88.00	89.60	23,737
17 May 18	89.80000 +0.30	89.90	88.70	89.50	12,332
16 May 18	89.50000 +1.40	89.90	88.00	88.00	23,391
15 May 18	88.10000 -1.80	90.30	87.90	89.80	10,081
14 May 18	89.90000 +1.80	90.70	86.10	87.40	21,919
11 May 18	88.10000 -1.10	89.50	88.10	89.50	8,211
10 May 18	89.20000 +0.60	89.40	88.20	88.90	6,831
09 May 18	88.60000 -1.30	90.20	88.60	90.20	13,545
08 May 18	89.90000 -0.70	90.50	88.80	90.50	18,460
07 May 18	90.60000 +1.50	90.60	89.00	89.40	14,845
04 May 18	89.10000 +2.40	89.30	86.30	86.50	26,226
03 May 18	86.70000 +1.30	86.70	85.40	85.40	15,664
02 May 18	85.40000 +0.50	86.00	84.90	85.10	11,963
30 Apr 18	84.90000 +0.10	85.80	84.60	85.00	6,892
27 Apr 18	84.80000 +1.10	85.30	83.60	84.00	13,369
26 Apr 18	83.70000 +0.00	84.40	83.00	83.80	20,703
25 Apr 18	83.70000 -0.30	84.00	82.50	84.00	12,037
24 Apr 18	84.00000 -1.50	85.70	83.10	85.40	21,528
23 Apr 18	85.50000 -0.20	86.70	84.70	85.90	22,874
20 Apr 18	85.70000 -0.30	86.80	85.20	86.20	13,640
19 Apr 18	86.00000 +4.10	86.60	84.00	84.50	33,466
18 Apr 18	81.90000 +0.20	82.30	80.80	81.90	9,588
17 Apr 18	81.70000 +0.10	82.40	81.30	81.90	4,807
16 Apr 18	81.60000 -0.70	83.30	81.30	83.00	9,821
13 Apr 18	82.30000 -1.60	84.50	81.90	83.80	15,224
12 Apr 18	83.90000 -0.10	84.90	83.60	84.00	17,648
11 Apr 18	84.00000 +3.50	84.60	80.50	80.50	28,288
10 Apr 18	80.50000 +0.70	80.90	78.90	80.00	40,018
09 Apr 18	79.80000 +0.70	80.40	79.00	79.50	15,835
06 Apr 18	79.10000 -1.30	80.70	79.00	80.30	28,394
05 Apr 18	80.40000 +0.70	80.90	80.20	80.30	6,751
04 Apr 18	79.70000 +1.60	79.70	75.90	77.90	29,506
03 Apr 18	78.10000 -1.80	80.00	77.20	79.50	11,025
29 Mar 18	79.90000 +1.10	80.10	78.70	79.10	6,605
28 Mar 18	78.80000 -0.70	79.40	78.50	79.00	10,338
27 Mar 18	79.50000 +1.30	79.80	78.50	79.30	16,638
26 Mar 18	78.20000 -1.70	80.20	77.30	80.20	8,553
23 Mar 18	79.90000 +1.40	79.90	76.80	77.90	21,156
22 Mar 18	78.50000 -1.30	79.90	76.80	79.00	20,259
21 Mar 18	79.80000 -0.40	80.90	78.60	80.90	11,738
20 Mar 18	80.20000 -0.90	81.30	79.60	81.30	7,886
19 Mar 18	81.10000 -0.30	82.20	80.30	82.20	9,589
16 Mar 18	81.40000 -1.50	83.60	81.10	83.60	16,264
15 Mar 18	82.90000 +0.70	83.50	81.70	82.20	10,158
14 Mar 18	82.20000 +0.00	83.00	81.30	82.20	11,094
13 Mar 18	82.20000 -1.40	84.80	80.50	84.20	26,781
12 Mar 18	83.60000 +1.20	84.20	82.30	82.90	12,730
09 Mar 18	82.40000 -0.50	84.10	82.00	82.70	11,471
08 Mar 18	82.90000 +1.30	83.40	81.20	81.50	10,408
07 Mar 18	81.60000 +2.70	82.00	78.60	78.60	13,826
06 Mar 18	78.90000 -1.70	81.70	78.30	81.10	13,932
05 Mar 18	80.60000 +1.90	80.80	76.80	77.50	12,978
02 Mar 18	78.70000 -2.10	80.80	78.30	80.30	9,473
01 Mar 18	80.80000 -3.20	84.10	80.50	84.10	13,258
28 Feb 18	84.00000 -0.30	84.60	83.50	84.00	11,186
27 Feb 18	84.30000 -0.90	85.10	84.00	85.10	7,112
26 Feb 18	85.20000 +2.00	85.20	83.50	83.90	7,835
23 Feb 18	83.20000 +0.90	83.70	82.00	82.20	9,280
22 Feb 18	82.30000 -2.30	84.60	82.10	84.50	9,723
21 Feb 18	84.60000 +0.30	85.30	83.00	84.00	10,975
20 Feb 18	84.30000 +0.20	86.00	83.50	84.20	14,699
19 Feb 18	84.10000 +1.30	84.20	82.20	83.30	8,650
16 Feb 18	82.80000 +0.90	82.90	81.80	82.60	10,009
15 Feb 18	81.90000 -0.20	83.10	81.40	82.80	11,497
14 Feb 18	82.10000 +0.60	83.30	80.90	82.30	10,476
13 Feb 18	81.50000 -2.00	83.70	81.10	83.70	11,431
12 Feb 18	83.50000 +2.60	83.90	82.40	82.60	10,565
09 Feb 18	80.90000 -0.10	81.90	80.00	81.50	12,723
08 Feb 18	81.00000 -4.20	85.00	80.60	85.00	11,766
07 Feb 18	85.20000 +3.90	85.30	80.50	82.00	20,667
06 Feb 18	81.30000 -1.20	82.50	78.30	81.20	41,594
05 Feb 18	82.50000 -3.10	85.10	82.10	85.10	19,043
02 Feb 18	85.60000 +1.10	85.90	83.00	84.70	17,918
01 Feb 18	84.50000 -3.20	88.10	84.30	87.90	16,397
31 Jan 18	87.70000 +0.70	88.20	86.30	86.70	10,502
30 Jan 18	87.00000 -1.30	88.80	87.00	88.50	4,986
29 Jan 18	88.30000 -1.30	89.70	87.90	89.50	5,163
26 Jan 18	89.60000 +0.20	90.50	89.00	89.10	5,987
25 Jan 18	89.40000 -1.40	91.30	89.40	91.30	9,925
24 Jan 18	90.80000 -0.20	91.50	90.70	91.00	10,735
23 Jan 18	91.00000 +0.40	91.30	90.60	91.20	11,275
22 Jan 18	90.60000 -1.80	92.50	89.50	92.50	16,879
19 Jan 18	92.40000 +3.40	93.30	88.60	88.90	38,541
18 Jan 18	89.00000 +1.00	89.30	87.60	88.10	11,857
17 Jan 18	88.00000 +0.90	88.20	86.50	86.90	11,651
16 Jan 18	87.10000 +0.60	87.20	86.10	87.00	6,894
15 Jan 18	86.50000 -1.50	88.90	85.90	87.90	14,971
12 Jan 18	88.00000 +0.40	88.20	87.10	87.40	10,910
11 Jan 18	87.60000 +0.00	88.10	87.20	87.80	7,558
10 Jan 18	87.60000 -0.50	88.30	87.60	88.20	10,991
09 Jan 18	88.10000 +0.40	88.40	87.60	87.60	9,068
08 Jan 18	87.70000 +0.00	88.80	87.20	87.50	7,760
05 Jan 18	87.70000 +0.50	88.90	87.40	87.40	11,373
04 Jan 18	87.20000 -0.50	88.70	87.20	87.60	8,386
03 Jan 18	87.70000 +0.10	88.80	87.50	88.30	7,757
02 Jan 18	87.60000 -0.45	88.90	87.60	88.90	11,943
29 Dec 17	88.05000 -0.35	89.39	88.05	88.41	7,605
28 Dec 17	88.40000 -0.81	89.78	88.12	89.46	12,690
27 Dec 17	89.21000 +0.78	89.69	87.51	88.83	22,678
22 Dec 17	88.43000 +1.20	89.00	86.64	87.01	17,836
21 Dec 17	87.23000 -1.06	88.90	87.04	88.56	15,717
20 Dec 17	88.29000 -0.71	89.89	88.29	89.16	11,650
19 Dec 17	89.00000 -0.41	89.85	88.90	88.90	10,101
18 Dec 17	89.41000 +0.48	90.27	88.99	89.25	24,893
15 Dec 17	88.93000 +0.90	89.33	87.20	88.45	19,379
14 Dec 17	88.03000 +0.35	89.27	87.59	87.61	21,163
13 Dec 17	87.68000 -1.12	88.54	87.59	88.46	10,590
12 Dec 17	88.80000 +0.60	89.25	87.68	88.04	19,017
11 Dec 17	88.20000 -0.31	88.60	87.04	88.60	16,011
08 Dec 17	88.51000 +3.32	89.80	85.05	85.05	46,615
07 Dec 17	85.19000 +1.38	85.50	83.51	83.86	26,828
06 Dec 17	83.81000 -0.32	84.16	83.02	84.00	17,972
05 Dec 17	84.13000 +4.57	84.80	80.86	81.00	51,301
04 Dec 17	79.56000 +0.94	79.56	78.63	79.00	12,508
01 Dec 17	78.62000 -0.80	79.76	78.19	79.76	14,172
30 Nov 17	79.42000 -0.05	79.59	77.88	79.32	22,723
29 Nov 17	79.47000 +1.77	79.98	77.63	77.63	19,934
28 Nov 17	77.70000 -0.43	78.26	77.51	78.26	12,493
27 Nov 17	78.13000 -0.87	79.30	78.05	79.01	10,486
24 Nov 17	79.00000 -0.83	79.91	78.17	79.14	16,544
23 Nov 17	79.83000 +0.95	79.97	78.43	78.80	9,762
22 Nov 17	78.88000 -0.78	80.04	78.84	79.76	16,477
21 Nov 17	79.66000 +0.46	80.19	79.00	79.00	18,984
20 Nov 17	79.20000 -0.46	79.63	77.50	79.13	29,570
17 Nov 17	79.66000 +0.96	79.66	78.00	78.89	20,106
16 Nov 17	78.70000 -0.13	79.23	78.11	78.18	15,997
15 Nov 17	78.83000 -1.17	80.09	78.00	80.00	27,155
14 Nov 17	80.00000 +0.00	80.60	79.96	80.60	17,490
13 Nov 17	80.00000 -0.39	80.88	79.96	80.43	13,922
10 Nov 17	80.39000 +0.39	81.40	80.00	80.69	18,573
09 Nov 17	80.00000 -1.39	81.46	79.79	81.46	11,390
08 Nov 17	81.39000 +0.47	81.60	81.00	81.47	6,783
07 Nov 17	80.92000 -1.41	82.50	80.46	82.50	18,056
06 Nov 17	82.33000 -0.49	83.57	82.15	83.56	13,402
03 Nov 17	82.82000 -0.26	84.33	82.43	83.49	16,037
02 Nov 17	83.08000 -0.22	84.02	82.47	84.02	13,253
01 Nov 17	83.30000 -0.45	84.79	82.97	84.79	9,623
30 Oct 17	83.75000 +0.93	84.57	83.16	83.16	9,560
27 Oct 17	82.82000 -1.45	85.35	82.68	84.08	24,217
26 Oct 17	84.27000 +3.42	84.79	80.00	80.99	36,521
25 Oct 17	80.85000 +0.85	81.51	79.90	80.00	25,850
24 Oct 17	80.00000 -0.17	80.40	79.84	80.39	9,841
23 Oct 17	80.17000 -0.30	80.43	79.87	80.13	13,716
20 Oct 17	80.47000 +1.05	80.86	79.76	79.76	7,130
19 Oct 17	79.42000 -1.48	81.51	79.30	81.03	16,007
18 Oct 17	80.90000 +1.05	81.47	79.72	80.00	12,942
17 Oct 17	79.85000 -0.15	80.17	79.75	80.00	15,933
16 Oct 17	80.00000 +0.00	80.47	79.01	80.00	14,025
13 Oct 17	80.00000 -0.07	80.67	80.00	80.43	13,002
12 Oct 17	80.07000 +0.05	80.57	80.00	80.57	13,862
11 Oct 17	80.02000 +0.02	80.53	79.89	80.01	18,014
10 Oct 17	80.00000 -0.16	80.19	79.67	80.00	19,624
09 Oct 17	80.16000 -0.33	80.63	79.80	79.80	6,953
06 Oct 17	80.49000 +0.15	80.74	79.94	80.34	14,479
05 Oct 17	80.34000 +0.84	80.57	78.94	78.94	16,117
04 Oct 17	79.50000 -1.80	82.00	78.40	81.80	28,665
02 Oct 17	81.30000 +0.89	81.68	80.30	81.29	26,716
29 Sep 17	80.41000 +0.25	80.98	78.90	80.00	42,074
28 Sep 17	80.16000 +3.02	80.48	77.05	77.45	36,937
27 Sep 17	77.14000 -0.57	78.39	77.00	77.97	33,562
26 Sep 17	77.71000 +3.08	78.19	74.25	74.25	30,428
25 Sep 17	74.63000 -0.33	75.03	74.25	74.71	8,210
22 Sep 17	74.96000 +0.26	75.24	74.70	74.73	7,716
21 Sep 17	74.70000 -0.19	75.53	74.02	75.23	15,336
20 Sep 17	74.89000 +1.79	74.99	72.86	73.10	14,379
19 Sep 17	73.10000 +0.29	74.10	72.84	73.01	15,105
18 Sep 17	72.81000 +0.69	73.49	72.31	72.75	10,703
15 Sep 17	72.12000 -0.37	72.65	72.06	72.54	9,672
14 Sep 17	72.49000 +1.35	72.71	70.69	70.97	24,732
13 Sep 17	71.14000 -1.63	72.79	70.86	72.61	31,934
12 Sep 17	72.77000 -0.95	73.92	72.32	73.92	11,487
11 Sep 17	73.72000 +0.48	74.00	73.24	73.38	9,531
08 Sep 17	73.24000 +0.17	73.24	72.13	72.49	6,835
07 Sep 17	73.07000 +0.92	73.07	71.92	72.15	12,124
06 Sep 17	72.15000 -0.04	72.20	71.31	71.83	10,730
05 Sep 17	72.19000 -0.21	72.74	71.86	72.34	9,973
04 Sep 17	72.40000 -0.60	73.09	72.00	72.80	12,622
01 Sep 17	73.00000 +0.90	73.40	71.80	72.29	14,594
31 Aug 17	72.10000 +0.15	72.33	71.60	72.27	8,294
30 Aug 17	71.95000 -0.67	72.90	71.75	72.90	6,977
29 Aug 17	72.62000 -0.57	73.83	71.85	73.83	13,068
28 Aug 17	73.19000 -0.81	74.46	72.67	74.46	9,855
25 Aug 17	74.00000 -0.85	75.01	73.44	75.01	11,622
24 Aug 17	74.85000 -1.94	76.79	74.38	76.79	15,496
23 Aug 17	76.79000 +1.22	76.87	75.61	75.87	14,203
22 Aug 17	75.57000 +0.43	75.95	74.43	75.61	8,222
21 Aug 17	75.14000 -0.68	76.06	74.30	76.00	11,204
18 Aug 17	75.82000 +0.18	76.82	73.84	75.01	21,348
17 Aug 17	75.64000 +2.12	75.75	73.14	73.64	16,126
16 Aug 17	73.52000 -1.22	75.39	73.52	75.27	6,570
15 Aug 17	74.74000 -0.86	75.97	73.50	75.97	9,097
14 Aug 17	75.60000 +2.55	75.60	73.15	73.16	18,946
11 Aug 17	73.05000 +0.01	73.05	70.78	73.00	14,670
10 Aug 17	73.04000 -1.59	75.14	73.04	75.14	16,108
09 Aug 17	74.63000 -0.37	75.15	74.00	74.91	8,452
08 Aug 17	75.00000 -1.59	76.47	74.50	76.38	9,218
07 Aug 17	76.59000 -0.46	77.40	75.83	77.40	8,844
04 Aug 17	77.05000 +1.24	77.11	75.26	75.95	5,503
03 Aug 17	75.81000 -1.14	76.60	75.00	76.60	7,258
02 Aug 17	76.95000 +1.39	76.99	75.04	75.31	10,794
01 Aug 17	75.56000 +0.76	76.26	74.69	75.00	8,555
31 Jul 17	74.80000 +0.18	74.91	74.00	74.19	11,361
28 Jul 17	74.62000 -0.88	75.62	74.11	75.45	14,043
27 Jul 17	75.50000 +0.50	75.92	74.80	74.83	8,920
26 Jul 17	75.00000 +1.14	75.78	73.38	73.38	15,254
25 Jul 17	73.86000 +0.73	74.23	72.66	72.66	8,461
24 Jul 17	73.13000 -0.33	73.74	72.19	73.74	14,691
21 Jul 17	73.46000 -0.94	74.81	72.50	74.65	20,872
20 Jul 17	74.40000 -0.18	75.25	74.07	74.38	9,459
19 Jul 17	74.58000 +0.54	74.69	73.80	74.40	7,818
18 Jul 17	74.04000 +0.54	74.94	73.46	73.51	13,998
17 Jul 17	73.50000 -1.93	75.74	73.40	75.74	31,950
14 Jul 17	75.43000 +0.40	75.43	74.25	74.50	13,559
13 Jul 17	75.03000 +1.16	75.09	73.59	73.61	13,110
12 Jul 17	73.87000 +0.26	74.29	73.30	73.43	17,787
11 Jul 17	73.61000 -0.33	74.53	73.20	74.53	14,707
10 Jul 17	73.94000 -0.08	74.49	73.51	74.00	12,173
07 Jul 17	74.02000 -0.58	74.70	73.10	74.28	19,026
06 Jul 17	74.60000 +0.11	74.75	74.00	74.37	19,092
05 Jul 17	74.49000 -0.76	74.90	74.00	74.90	11,000
04 Jul 17	75.25000 +0.17	75.80	74.03	75.74	16,762
03 Jul 17	75.08000 +1.25	75.24	72.10	74.48	18,298
30 Jun 17	73.83000 +0.00	74.57	72.95	74.00	13,603
29 Jun 17	73.83000 -0.29	75.25	73.61	74.02	17,480
28 Jun 17	74.12000 -0.54	74.46	72.74	74.30	20,346
27 Jun 17	74.66000 -1.85	76.47	74.03	76.25	12,248
26 Jun 17	76.51000 +0.43	76.80	75.92	76.18	6,972
23 Jun 17	76.08000 +1.51	77.12	74.68	74.68	12,630
22 Jun 17	74.57000 +0.67	75.16	73.39	73.96	11,827
21 Jun 17	73.90000 -2.39	76.00	72.59	76.00	23,689
20 Jun 17	76.29000 -0.65	77.02	76.25	76.88	8,384
19 Jun 17	76.94000 -0.77	78.25	76.30	77.70	12,609
16 Jun 17	77.71000 +3.44	77.82	74.45	74.45	35,432
15 Jun 17	74.27000 -2.45	76.80	73.75	76.70	18,182
14 Jun 17	76.72000 +1.92	77.00	74.80	74.80	7,950
13 Jun 17	74.80000 -0.40	76.07	74.80	75.17	12,404
12 Jun 17	75.20000 -0.64	75.84	74.50	75.82	8,218
09 Jun 17	75.84000 -0.56	76.64	75.30	76.44	10,204
08 Jun 17	76.40000 +0.47	76.69	75.40	76.15	11,766
07 Jun 17	75.93000 -1.17	77.25	75.74	76.70	17,333
06 Jun 17	77.10000 -0.75	77.79	76.03	77.79	10,710
02 Jun 17	77.85000 +0.35	78.71	77.38	77.70	8,736
01 Jun 17	77.50000 -1.00	78.40	77.37	77.72	10,071
31 May 17	78.50000 -1.00	79.44	77.93	79.44	15,045
30 May 17	79.50000 -1.35	80.51	79.00	80.51	13,315
29 May 17	80.85000 +2.31	80.85	78.30	78.54	10,796
26 May 17	78.54000 -0.99	80.00	78.54	79.89	8,723
25 May 17	79.53000 +0.28	79.95	79.00	79.51	6,525
24 May 17	79.25000 -0.25	80.88	79.25	79.85	14,859
23 May 17	79.50000 +0.98	79.63	77.75	78.96	12,917
22 May 17	78.52000 +1.48	78.62	77.30	77.71	14,200
19 May 17	77.04000 +0.29	77.57	76.15	77.00	21,591
18 May 17	76.75000 -1.25	78.30	74.71	78.30	24,273
17 May 17	78.00000 -2.31	80.30	77.71	80.30	22,416
16 May 17	80.31000 -0.19	80.79	80.00	80.30	10,230
15 May 17	80.50000 +0.02	81.15	80.25	81.15	7,149
12 May 17	80.48000 -2.03	82.50	80.05	82.50	10,725
11 May 17	82.51000 -0.59	83.00	81.95	83.00	13,902
10 May 17	83.10000 +0.92	83.10	82.01	82.19	7,163
09 May 17	82.18000 -0.57	83.15	82.18	83.12	9,116
08 May 17	82.75000 -0.62	83.20	82.35	83.20	4,432
05 May 17	83.37000 -0.33	83.37	82.42	83.00	11,115
04 May 17	83.70000 +0.70	83.70	82.73	83.32	11,015
03 May 17	83.00000 -0.15	83.15	82.59	82.60	11,478
02 May 17	83.15000 -0.42	84.02	82.67	84.02	11,080
28 Apr 17	83.57000 -1.11	85.29	83.41	84.18	10,535
27 Apr 17	84.68000 +1.59	84.79	82.64	82.71	15,075
26 Apr 17	83.09000 -1.92	85.07	82.26	84.82	11,837
25 Apr 17	85.01000 -0.35	85.77	84.86	85.22	4,378
24 Apr 17	85.36000 +2.75	85.50	83.65	83.66	9,745
21 Apr 17	82.61000 -1.29	85.27	82.61	83.90	10,352
20 Apr 17	83.90000 +1.05	83.90	82.53	82.62	9,506
19 Apr 17	82.85000 +0.28	83.30	82.11	82.84	6,496
18 Apr 17	82.57000 -2.27	85.35	82.41	85.35	12,879
13 Apr 17	84.84000 +1.00	85.08	83.02	83.61	11,457
12 Apr 17	83.84000 +1.13	84.34	82.84	82.84	13,070
11 Apr 17	82.71000 -3.29	85.95	82.64	85.86	12,159
10 Apr 17	86.00000 +0.09	86.24	84.72	86.18	17,848
07 Apr 17	85.91000 +1.21	85.91	83.61	83.96	12,072
06 Apr 17	84.70000 +0.34	84.70	83.12	84.07	13,530
05 Apr 17	84.36000 -2.20	86.55	83.36	86.16	18,988
04 Apr 17	86.56000 +0.00	88.00	84.87	84.87	20,335
03 Apr 17	86.56000 +4.41	87.22	83.35	83.80	37,753
31 Mar 17	82.15000 +0.29	82.46	81.02	81.56	13,404
30 Mar 17	81.86000 +1.46	82.18	80.25	80.25	13,133
29 Mar 17	80.40000 +1.23	81.15	78.89	79.50	18,447
28 Mar 17	79.17000 +2.01	79.63	77.58	77.60	14,278
27 Mar 17	77.16000 -0.45	77.20	75.50	77.09	16,385
24 Mar 17	77.61000 +1.21	77.61	76.27	76.50	10,065
23 Mar 17	76.40000 -1.74	78.14	76.15	76.60	20,026
22 Mar 17	78.14000 +0.30	78.93	77.38	77.50	30,024
21 Mar 17	77.84000 +0.22	77.88	77.20	77.78	9,480
20 Mar 17	77.62000 -1.02	79.19	76.91	78.68	9,189
17 Mar 17	78.64000 -0.13	78.92	77.71	78.08	7,144
16 Mar 17	78.77000 -0.42	80.50	78.36	79.50	8,318
15 Mar 17	79.19000 +1.39	79.70	77.74	78.00	12,444
14 Mar 17	77.80000 -1.05	78.76	77.68	78.64	13,643
13 Mar 17	78.85000 +0.13	79.00	78.22	78.82	15,267
10 Mar 17	78.72000 +0.39	79.50	77.64	77.64	10,797
09 Mar 17	78.33000 -0.42	78.68	77.40	78.18	7,252
08 Mar 17	78.75000 +0.08	78.99	77.43	78.56	10,544
07 Mar 17	78.67000 +0.15	80.22	78.24	78.50	12,729
06 Mar 17	78.52000 -1.58	80.30	78.24	80.00	15,885
03 Mar 17	80.10000 -1.40	81.37	80.02	80.94	7,421
02 Mar 17	81.50000 -1.45	82.87	80.73	82.50	17,570
01 Mar 17	82.95000 +3.15	82.95	79.70	79.70	29,883
28 Feb 17	79.80000 +1.53	79.80	77.96	78.20	23,849
27 Feb 17	78.27000 +2.31	78.27	75.70	75.70	9,808
24 Feb 17	75.96000 -1.79	77.77	75.51	77.77	12,902
23 Feb 17	77.75000 -1.04	79.10	77.41	79.10	16,515
22 Feb 17	78.79000 +2.29	78.93	77.15	77.15	18,296
21 Feb 17	76.50000 +0.72	77.13	75.95	76.39	8,937
20 Feb 17	75.78000 -0.72	77.22	75.78	77.22	5,151
17 Feb 17	76.50000 +0.65	76.97	74.85	75.90	18,060
16 Feb 17	75.85000 +0.33	76.00	74.92	75.10	10,667
15 Feb 17	75.52000 +0.02	76.35	75.23	76.00	21,246
14 Feb 17	75.50000 -0.01	75.88	75.22	75.62	4,723
13 Feb 17	75.51000 -1.26	77.06	75.51	77.06	8,299
10 Feb 17	76.77000 +1.39	77.20	75.63	75.98	12,570
09 Feb 17	75.38000 +0.53	76.26	74.24	74.82	17,807
08 Feb 17	74.85000 +0.18	76.44	74.03	74.03	12,760
07 Feb 17	74.67000 +0.60	75.62	71.21	73.00	29,073
06 Feb 17	74.07000 -2.46	76.50	74.07	75.90	17,335
03 Feb 17	76.53000 +0.76	76.97	75.85	75.85	14,101
02 Feb 17	75.77000 +0.22	76.50	75.17	75.17	21,578
01 Feb 17	75.55000 +0.31	76.25	74.67	75.00	36,808
31 Jan 17	75.24000 -2.31	77.74	75.24	77.47	46,759
30 Jan 17	77.55000 -2.91	80.77	77.34	80.54	16,895
27 Jan 17	80.46000 +1.84	80.48	78.40	78.40	14,977
26 Jan 17	78.62000 -0.01	79.66	78.37	78.88	16,538
25 Jan 17	78.63000 -0.29	79.90	78.63	79.33	17,744
24 Jan 17	78.92000 +1.00	79.28	77.36	77.36	17,010
23 Jan 17	77.92000 -0.57	78.33	76.88	78.09	11,868
20 Jan 17	78.49000 +1.72	79.19	76.55	76.74	23,757
19 Jan 17	76.77000 +0.06	77.45	76.31	76.33	9,987
18 Jan 17	76.71000 +0.05	76.82	76.25	76.50	11,445
17 Jan 17	76.66000 -0.61	77.09	76.48	77.00	13,086
16 Jan 17	77.27000 +0.34	77.48	76.35	76.66	14,487
13 Jan 17	76.93000 +0.59	77.25	75.99	75.99	12,682
12 Jan 17	76.34000 -0.69	77.40	75.68	77.10	23,455
11 Jan 17	77.03000 +1.02	77.89	75.86	76.29	35,962
10 Jan 17	76.01000 +0.77	76.50	74.44	75.00	26,080
09 Jan 17	75.24000 -5.73	79.73	75.24	79.50	62,941
06 Jan 17	80.97000 +0.29	81.16	79.57	80.45	7,933
05 Jan 17	80.68000 -0.22	81.71	80.37	81.56	21,374
04 Jan 17	80.90000 -5.18	86.08	80.71	86.08	23,960
03 Jan 17	86.08000 +1.08	87.09	84.69	85.00	16,886
02 Jan 17	85.00000 +0.43	85.00	83.86	84.03	19,893
30 Dec 16	84.57000 +1.15	84.57	82.83	83.28	13,055
29 Dec 16	83.42000 -0.73	84.30	83.08	84.00	13,235
28 Dec 16	84.15000 +1.20	84.41	82.90	82.90	13,364
27 Dec 16	82.95000 -0.63	83.52	82.58	82.85	5,115
23 Dec 16	83.58000 +0.30	84.00	82.73	83.27	5,918
22 Dec 16	83.28000 -0.17	83.94	82.85	83.40	14,448
21 Dec 16	83.45000 +0.87	83.49	81.51	81.51	15,520
20 Dec 16	82.58000 +0.99	82.70	81.02	81.47	13,342
19 Dec 16	81.59000 -1.22	82.50	81.50	82.09	7,193
16 Dec 16	82.81000 +1.62	83.53	80.48	80.48	25,758
15 Dec 16	81.19000 -0.45	81.67	81.06	81.08	5,696
14 Dec 16	81.64000 -0.31	81.94	81.00	81.25	8,752
13 Dec 16	81.95000 +0.76	82.50	80.63	80.63	8,158
12 Dec 16	81.19000 -0.31	81.99	80.57	81.67	7,964
09 Dec 16	81.50000 -0.52	82.15	81.12	81.82	10,211
08 Dec 16	82.02000 +1.80	82.64	80.32	80.87	14,860
07 Dec 16	80.22000 -0.05	80.92	79.70	80.92	19,513
06 Dec 16	80.27000 -0.88	81.60	80.17	81.45	9,609
05 Dec 16	81.15000 +2.20	81.29	79.00	79.00	12,800
02 Dec 16	78.95000 -0.87	79.70	78.39	79.10	24,570
01 Dec 16	79.82000 -3.63	83.17	79.56	83.01	21,063
30 Nov 16	83.45000 +0.75	84.05	82.42	82.72	20,529
29 Nov 16	82.70000 +0.80	82.97	81.51	81.51	14,624
28 Nov 16	81.90000 -3.80	86.26	80.50	86.26	50,088
25 Nov 16	85.70000 +2.02	85.90	83.30	83.97	25,283
24 Nov 16	83.68000 -0.03	84.45	82.34	83.80	22,081
23 Nov 16	83.71000 +0.76	84.65	82.99	83.18	17,672
22 Nov 16	82.95000 +0.53	83.36	82.00	82.00	39,117
21 Nov 16	82.42000 -1.36	84.86	82.07	84.40	17,885
18 Nov 16	83.78000 +1.88	83.83	82.10	82.10	23,086
17 Nov 16	81.90000 +1.38	82.19	80.30	80.30	22,025
16 Nov 16	80.52000 -0.27	81.36	80.00	81.00	9,386
15 Nov 16	80.79000 +2.01	81.25	78.81	78.81	20,712
14 Nov 16	78.78000 +1.33	79.70	77.75	77.75	32,893
11 Nov 16	77.45000 -4.54	82.28	77.45	82.28	19,051
10 Nov 16	81.99000 +2.14	83.97	80.87	80.87	15,180
09 Nov 16	79.85000 -0.63	80.43	74.85	76.01	38,536
08 Nov 16	80.48000 +0.26	82.62	79.88	80.51	17,371
07 Nov 16	80.22000 -2.98	80.99	78.52	80.99	42,968
04 Nov 16	83.20000 -0.80	84.01	83.03	84.01	15,372
03 Nov 16	84.00000 +0.10	85.45	83.76	83.91	15,600
02 Nov 16	83.90000 -0.30	84.78	83.05	83.91	19,882
01 Nov 16	84.20000 -3.00	87.60	84.03	87.60	23,199
31 Oct 16	87.20000 +0.74	87.31	86.01	86.23	23,025
28 Oct 16	86.46000 +1.02	86.88	84.66	84.78	20,312
27 Oct 16	85.44000 -3.96	90.00	84.52	90.00	45,676
26 Oct 16	89.40000 -1.15	90.32	88.67	90.32	14,745
25 Oct 16	90.55000 +2.75	90.81	88.00	88.00	57,545
24 Oct 16	87.80000 -1.02	89.33	87.80	88.96	19,751
21 Oct 16	88.82000 -0.25	89.15	88.48	89.15	13,783
20 Oct 16	89.07000 +0.06	89.10	88.43	89.10	18,579
19 Oct 16	89.01000 -0.19	89.30	88.66	89.30	24,977
18 Oct 16	89.20000 +0.74	89.41	88.24	88.30	23,848
17 Oct 16	88.46000 -0.57	88.56	87.45	88.05	19,722
14 Oct 16	89.03000 +2.25	89.30	86.98	87.00	28,713
13 Oct 16	86.78000 -0.02	86.94	86.00	86.20	19,562
12 Oct 16	86.80000 +0.20	87.20	86.19	86.86	24,543
11 Oct 16	86.60000 -0.43	87.16	86.02	87.16	22,559
10 Oct 16	87.03000 +2.11	87.32	85.68	86.18	37,655
07 Oct 16	84.92000 -0.79	86.30	84.92	85.76	25,403
06 Oct 16	85.71000 +1.67	85.85	83.80	84.27	40,588
05 Oct 16	84.04000 -0.27	84.20	83.17	83.86	30,232
04 Oct 16	84.31000 +4.31	84.31	79.66	80.00	29,219
30 Sep 16	80.00000 -4.26	81.66	77.18	80.92	58,670
29 Sep 16	84.26000 +0.12	84.26	83.48	84.15	23,220
28 Sep 16	84.14000 +2.00	84.15	82.49	82.50	13,589
27 Sep 16	82.14000 -0.46	83.00	81.56	82.50	24,326
26 Sep 16	82.60000 -0.12	83.40	81.81	82.77	18,775
23 Sep 16	82.72000 -1.02	83.70	82.39	83.70	26,550
22 Sep 16	83.74000 +2.24	83.74	81.19	81.88	27,354
21 Sep 16	81.50000 +1.23	81.84	79.68	80.83	23,646
20 Sep 16	80.27000 +0.32	80.28	79.04	79.74	17,247
19 Sep 16	79.95000 +1.38	79.95	78.50	78.50	23,883
16 Sep 16	78.57000 -0.11	78.77	77.61	78.61	17,821
15 Sep 16	78.68000 +0.53	79.46	78.00	78.00	16,601
14 Sep 16	78.15000 +1.80	78.45	76.72	76.86	24,497
13 Sep 16	76.35000 -0.47	77.49	76.07	77.30	23,486
12 Sep 16	76.82000 +0.33	77.54	75.60	76.96	26,955
09 Sep 16	76.49000 -2.88	79.38	76.20	79.38	21,058
08 Sep 16	79.37000 -0.13	80.07	78.94	79.70	18,265
07 Sep 16	79.50000 +4.00	79.66	75.88	76.16	33,143
06 Sep 16	75.50000 +0.84	75.65	73.81	75.00	66,801
05 Sep 16	74.66000 -0.27	75.49	74.47	75.49	14,825
02 Sep 16	74.93000 +0.38	75.20	74.50	74.94	12,583
01 Sep 16	74.55000 +0.10	74.90	74.20	74.70	16,919
31 Aug 16	74.45000 -0.89	76.19	74.27	75.37	21,044
30 Aug 16	75.34000 +0.04	76.46	74.77	74.77	10,391
29 Aug 16	75.30000 +0.16	75.49	74.48	75.49	7,912
26 Aug 16	75.14000 -0.51	75.79	74.85	75.79	8,986
25 Aug 16	75.65000 +0.20	75.75	75.00	75.22	8,603
24 Aug 16	75.45000 -0.05	75.80	75.05	75.12	15,712
23 Aug 16	75.50000 -0.60	76.43	74.96	76.10	18,840
22 Aug 16	76.10000 +1.55	76.25	74.30	74.46	12,204
19 Aug 16	74.55000 -1.44	76.09	74.10	76.09	11,609
18 Aug 16	75.99000 +3.29	76.19	73.04	73.04	19,328
17 Aug 16	72.70000 -3.43	76.13	72.46	76.13	18,845
16 Aug 16	76.13000 +0.04	76.23	74.19	75.37	27,642
15 Aug 16	76.09000 +1.49	77.19	74.13	74.75	34,110
12 Aug 16	74.60000 +1.12	74.70	73.17	73.50	15,850
11 Aug 16	73.48000 +1.08	73.50	72.21	72.80	14,538
10 Aug 16	72.40000 -0.20	72.75	72.06	72.60	12,483
09 Aug 16	72.60000 +1.20	72.60	71.50	71.63	16,956
08 Aug 16	71.40000 +0.10	72.00	70.74	71.20	9,802
05 Aug 16	71.30000 +1.30	71.59	70.36	70.36	18,388
04 Aug 16	70.00000 -0.73	70.99	70.00	70.99	9,082
03 Aug 16	70.73000 +0.13	71.09	70.12	70.12	11,403
02 Aug 16	70.60000 -0.75	71.94	70.12	71.94	14,914
01 Aug 16	71.35000 +0.64	71.79	70.16	71.30	20,687
29 Jul 16	70.71000 +1.31	70.75	69.30	69.50	11,831
28 Jul 16	69.40000 -1.40	70.99	68.29	70.99	12,163
27 Jul 16	70.80000 -0.60	71.65	70.11	71.40	15,408
26 Jul 16	71.40000 +1.70	71.64	69.64	69.90	33,600
25 Jul 16	69.70000 +1.50	70.04	68.20	68.20	29,616
22 Jul 16	68.20000 -0.60	69.00	68.01	69.00	15,098
21 Jul 16	68.80000 -0.10	69.00	68.01	68.98	19,429
20 Jul 16	68.90000 +1.37	69.00	67.31	67.76	31,004
19 Jul 16	67.53000 +0.84	67.58	65.84	67.00	60,869
18 Jul 16	66.69000 +0.49	66.97	65.91	66.40	32,693
15 Jul 16	66.20000 -0.50	66.93	65.61	66.93	12,277
14 Jul 16	66.70000 +1.10	67.41	65.97	66.10	19,362
13 Jul 16	65.60000 -0.38	66.28	65.51	66.28	12,690
12 Jul 16	65.98000 -0.32	66.57	65.74	66.57	18,790
11 Jul 16	66.30000 +0.59	67.00	66.07	66.48	11,670
08 Jul 16	65.71000 +1.07	66.45	64.13	64.13	12,668
07 Jul 16	64.64000 +0.90	65.14	63.94	64.29	14,390
06 Jul 16	63.74000 -0.18	64.86	63.60	63.85	18,826
05 Jul 16	63.92000 -0.58	65.00	63.59	64.69	16,939
04 Jul 16	64.50000 -1.26	66.25	64.50	65.43	11,323
01 Jul 16	65.76000 +0.15	65.91	64.91	65.34	18,278
30 Jun 16	65.61000 +2.47	65.72	63.25	63.50	25,548
29 Jun 16	63.14000 +1.13	63.37	62.41	62.53	18,842
28 Jun 16	62.01000 +0.96	62.44	61.81	62.00	18,812
27 Jun 16	61.05000 -1.47	62.63	61.05	62.00	14,444
24 Jun 16	62.52000 -2.76	63.67	57.05	60.50	33,130
23 Jun 16	65.28000 +0.38	65.40	64.70	64.90	20,850
22 Jun 16	64.90000 +0.31	65.00	64.13	64.18	32,680
21 Jun 16	64.59000 +0.02	65.00	64.21	64.67	11,357
20 Jun 16	64.57000 +1.21	64.80	63.80	64.00	28,508
17 Jun 16	63.36000 +2.77	63.60	61.00	61.00	26,262
16 Jun 16	60.59000 +0.40	60.98	59.26	59.36	26,291
15 Jun 16	60.19000 +0.22	60.90	59.45	59.54	19,626
14 Jun 16	59.97000 -0.53	60.32	59.83	60.00	13,945
13 Jun 16	60.50000 -1.52	61.99	60.50	61.48	15,459
10 Jun 16	62.02000 -0.24	62.71	61.65	61.90	21,065
09 Jun 16	62.26000 +0.71	62.91	61.28	61.28	26,655
08 Jun 16	61.55000 +0.07	61.65	61.36	61.58	32,466
07 Jun 16	61.48000 +0.68	61.60	60.03	60.03	24,194
06 Jun 16	60.80000 +0.48	60.99	60.41	60.60	11,969
03 Jun 16	60.32000 -0.18	61.00	60.25	61.00	14,319
02 Jun 16	60.50000 -0.72	61.19	59.80	60.02	32,813
01 Jun 16	61.22000 +0.89	61.22	60.00	60.86	39,140
31 May 16	60.33000 -0.24	61.00	60.19	60.28	16,543
30 May 16	60.57000 -0.36	61.10	59.20	61.04	13,251
27 May 16	60.93000 +0.50	60.93	59.91	60.44	17,453
26 May 16	60.43000 -0.32	60.93	60.06	60.40	10,713
25 May 16	60.75000 +0.00	61.00	60.53	61.00	12,586
24 May 16	60.75000 +0.25	60.90	60.24	60.49	15,196
23 May 16	60.50000 +0.50	60.69	59.74	60.22	14,417
20 May 16	60.00000 +0.50	60.90	59.54	59.60	25,818
19 May 16	59.50000 +0.61	59.50	57.70	58.99	26,158
18 May 16	58.89000 +3.41	58.95	56.39	56.52	40,574
17 May 16	55.48000 -1.09	56.67	55.34	56.17	8,722
13 May 16	56.57000 -0.03	56.59	56.14	56.26	5,832
12 May 16	56.60000 +0.10	56.92	56.28	56.55	7,905
11 May 16	56.50000 +1.75	56.50	54.80	54.84	13,690
10 May 16	54.75000 +0.73	54.83	53.91	54.00	16,544
09 May 16	54.02000 +0.14	54.30	53.85	54.30	10,672
06 May 16	53.88000 -0.42	54.32	53.88	54.14	9,326
05 May 16	54.30000 +0.23	54.63	54.08	54.08	8,695
04 May 16	54.07000 -0.64	54.58	53.87	54.25	15,050
03 May 16	54.71000 -0.33	55.38	54.50	54.96	7,980
02 May 16	55.04000 +0.00	55.81	54.25	55.78	16,767
29 Apr 16	55.04000 -2.56	57.10	55.04	57.10	23,119
28 Apr 16	57.60000 +0.00	57.64	56.52	57.15	6,850
27 Apr 16	57.60000 +1.40	57.84	56.16	56.50	11,055
26 Apr 16	56.20000 +0.20	56.70	56.12	56.49	8,098
25 Apr 16	56.00000 -0.80	57.18	56.00	57.18	10,571
22 Apr 16	56.80000 +0.02	57.07	56.44	57.00	13,633
21 Apr 16	56.78000 -0.27	57.55	56.64	57.00	19,830
20 Apr 16	57.05000 -1.15	58.84	56.67	58.60	32,403
19 Apr 16	58.20000 -1.00	59.60	58.20	59.60	14,927
18 Apr 16	59.20000 -0.19	59.80	58.98	59.80	11,503
15 Apr 16	59.39000 -0.17	59.70	59.08	59.70	10,166
14 Apr 16	59.56000 -0.19	59.84	59.48	59.78	5,156
13 Apr 16	59.75000 +0.35	59.80	59.05	59.79	10,467
12 Apr 16	59.40000 +0.00	59.73	58.56	59.44	14,853
11 Apr 16	59.40000 +0.60	59.64	58.60	58.60	13,313
08 Apr 16	58.80000 +0.16	58.90	58.37	58.60	19,135
07 Apr 16	58.64000 +0.16	58.80	58.13	58.53	12,886
06 Apr 16	58.48000 +0.01	58.85	57.98	57.98	26,939
05 Apr 16	58.47000 +1.09	58.53	56.54	57.68	23,706
04 Apr 16	57.38000 -0.47	57.87	57.17	57.59	18,016
01 Apr 16	57.85000 +0.05	58.07	56.85	57.75	18,725
31 Mar 16	57.80000 +1.20	57.80	56.21	56.56	13,761
30 Mar 16	56.60000 +1.10	57.03	55.70	55.70	34,395
29 Mar 16	55.50000 -0.91	56.50	54.98	56.10	22,639
24 Mar 16	56.41000 +1.51	56.87	54.80	54.90	22,345
23 Mar 16	54.90000 +0.31	54.90	54.15	54.80	12,698
22 Mar 16	54.59000 +0.39	55.49	53.56	54.30	18,407
21 Mar 16	54.20000 -0.30	54.74	54.11	54.40	4,175
18 Mar 16	54.50000 +0.18	54.84	54.00	54.00	8,444
17 Mar 16	54.32000 +0.37	54.65	53.31	54.18	5,271
16 Mar 16	53.95000 -0.09	54.09	53.60	53.60	5,737
15 Mar 16	54.04000 -0.25	54.20	53.83	53.90	4,931
14 Mar 16	54.29000 +0.29	54.59	54.04	54.11	14,307
11 Mar 16	54.00000 +1.23	54.26	53.08	53.20	11,112
10 Mar 16	52.77000 -0.59	54.21	52.50	53.30	9,229
09 Mar 16	53.36000 +0.59	53.75	52.79	52.95	8,654
08 Mar 16	52.77000 -0.63	53.24	51.79	53.02	14,110
07 Mar 16	53.40000 -1.10	54.50	53.20	54.50	7,047
04 Mar 16	54.50000 +1.59	54.80	52.52	52.52	11,927
03 Mar 16	52.91000 +0.26	53.55	52.19	53.07	11,309
02 Mar 16	52.65000 -1.11	54.40	52.28	53.89	13,989
01 Mar 16	53.76000 +1.88	53.76	51.88	51.94	7,136
29 Feb 16	51.88000 +1.71	51.90	49.94	50.35	23,083
26 Feb 16	50.17000 +0.65	50.20	49.47	49.91	22,679
25 Feb 16	49.51500 -0.58	50.30	49.40	50.01	13,289
24 Feb 16	50.10000 +0.10	50.42	49.65	50.42	17,262
23 Feb 16	50.00000 +0.40	50.21	49.65	50.20	20,135
22 Feb 16	49.60000 +0.90	49.70	48.78	49.00	26,115
19 Feb 16	48.70000 -1.05	50.29	48.70	50.29	4,637
18 Feb 16	49.75000 -0.10	50.30	49.75	50.29	6,734
17 Feb 16	49.85500 +0.92	50.16	49.10	49.21	5,814
16 Feb 16	48.93000 -0.62	50.23	48.65	50.13	8,252
15 Feb 16	49.55000 +1.03	50.09	49.07	49.07	18,255
12 Feb 16	48.51500 +1.12	48.75	47.10	47.10	9,999
11 Feb 16	47.39500 -0.59	48.15	46.86	47.56	16,344
10 Feb 16	47.98500 +0.88	49.24	46.82	47.34	12,050
09 Feb 16	47.11000 -0.31	47.83	46.80	47.41	20,828
08 Feb 16	47.42500 -1.90	49.44	47.42	49.35	8,851
05 Feb 16	49.32500 +0.40	49.86	48.97	49.00	5,552
04 Feb 16	48.93000 +0.21	49.24	48.69	49.00	4,534
03 Feb 16	48.72500 -0.18	49.10	48.57	48.81	6,997
02 Feb 16	48.90000 -0.41	49.24	48.63	49.01	3,187
01 Feb 16	49.31000 +0.44	49.31	48.72	49.22	8,165
29 Jan 16	48.87500 +0.38	49.21	48.23	49.00	9,741
28 Jan 16	48.49500 +0.79	49.79	47.40	48.10	16,226
27 Jan 16	47.70000 -0.12	48.20	47.10	48.20	14,261
26 Jan 16	47.82000 -0.69	48.42	47.82	48.12	6,001
25 Jan 16	48.51000 -1.14	49.88	48.38	49.03	5,878
22 Jan 16	49.65000 +2.03	50.27	47.99	48.29	7,981
21 Jan 16	47.61500 -0.18	48.44	47.49	47.81	12,002
20 Jan 16	47.80000 -1.56	49.19	47.79	49.19	6,550
19 Jan 16	49.35500 +2.15	49.65	46.81	47.15	12,793
18 Jan 16	47.20500 -0.59	48.00	46.80	48.00	9,794
15 Jan 16	47.80000 -1.51	49.31	45.99	49.06	13,832
14 Jan 16	49.31000 -0.29	49.60	49.01	49.20	6,659
13 Jan 16	49.60000 -0.25	50.20	49.10	49.80	6,853
12 Jan 16	49.84500 +0.74	49.98	48.94	49.52	3,483
11 Jan 16	49.11000 -1.57	50.70	48.53	50.08	14,218
08 Jan 16	50.68000 +0.30	52.83	50.03	50.03	9,206
07 Jan 16	50.38000 -2.80	52.03	49.05	51.52	32,461
06 Jan 16	53.18000 +0.25	53.20	51.81	52.64	10,908
05 Jan 16	52.93000 -0.69	53.84	51.89	53.70	7,776
04 Jan 16	53.62000 -0.99	54.37	53.27	53.92	9,110
30 Dec 15	54.61000 -0.36	55.12	54.29	55.09	5,563
29 Dec 15	54.97000 +1.00	55.72	54.00	54.25	10,637
28 Dec 15	53.97000 +0.51	54.00	53.27	54.00	3,365
23 Dec 15	53.46000 -0.69	54.40	53.28	54.40	11,346
22 Dec 15	54.15000 -0.45	54.65	54.06	54.65	5,773
21 Dec 15	54.60000 -0.42	55.05	54.40	54.40	3,844
18 Dec 15	55.02000 -0.02	55.21	54.31	54.58	4,472
17 Dec 15	55.04000 -0.44	55.95	54.55	55.03	7,290
16 Dec 15	55.48000 +0.98	55.79	54.03	54.50	9,080
15 Dec 15	54.50000 +0.76	54.50	53.28	53.28	6,345
14 Dec 15	53.74000 -0.20	54.64	53.33	54.50	9,605
11 Dec 15	53.94000 +0.21	54.50	53.11	54.50	9,598
10 Dec 15	53.73000 -2.66	56.30	53.51	56.30	13,214
09 Dec 15	56.39000 +1.48	56.75	54.25	54.97	11,860
08 Dec 15	54.91000 -1.15	56.54	54.36	56.54	12,771
07 Dec 15	56.06000 -0.24	56.61	55.73	56.49	22,958
04 Dec 15	56.30000 +2.33	56.30	53.75	53.81	17,862
03 Dec 15	53.97000 -1.30	55.70	53.64	55.70	13,262
02 Dec 15	55.27000 +0.30	55.79	54.52	54.52	17,377
01 Dec 15	54.97000 +1.41	54.97	53.50	53.99	23,488
30 Nov 15	53.56000 +0.15	54.16	53.56	53.94	8,561
27 Nov 15	53.41000 +0.29	54.44	52.88	53.20	17,402
26 Nov 15	53.12000 -0.68	54.09	53.12	53.82	6,856
25 Nov 15	53.80000 +1.58	54.20	52.74	52.76	13,512
24 Nov 15	52.22000 -2.29	55.20	51.75	55.20	16,303
23 Nov 15	54.51000 -0.36	55.70	54.23	55.00	16,774
20 Nov 15	54.87000 +0.24	54.89	53.90	54.87	17,853
19 Nov 15	54.63000 +0.39	54.89	53.90	53.90	13,990
18 Nov 15	54.24000 -0.06	54.84	53.98	54.50	8,468
17 Nov 15	54.30000 +0.70	54.62	53.75	53.80	11,774
16 Nov 15	53.60000 -0.85	54.45	53.25	54.45	10,482
13 Nov 15	54.45000 +0.16	54.98	53.87	54.50	11,125
12 Nov 15	54.29000 -1.14	56.11	53.93	55.61	6,793
11 Nov 15	55.43000 +0.22	56.53	54.80	56.07	12,423
10 Nov 15	55.21000 -2.15	56.80	54.58	56.73	15,832
09 Nov 15	57.36000 +0.46	57.36	56.27	56.50	9,686
06 Nov 15	56.90000 +1.08	57.06	55.50	55.50	8,377
05 Nov 15	55.82000 +0.25	55.97	55.10	55.26	11,211
04 Nov 15	55.57000 +0.62	55.90	55.00	55.00	5,344
03 Nov 15	54.95000 -1.57	57.05	54.95	57.00	11,572
02 Nov 15	56.52000 +1.88	57.18	54.81	55.09	16,596
30 Oct 15	54.64000 +0.13	54.98	54.30	54.71	3,462
29 Oct 15	54.51000 -0.14	55.00	54.27	54.59	6,732
28 Oct 15	54.65000 +0.38	54.78	54.27	54.39	3,917
27 Oct 15	54.27000 +0.27	54.55	53.75	53.95	14,351
26 Oct 15	54.00000 +0.21	54.23	53.77	54.00	5,861
23 Oct 15	53.79000 +0.44	53.90	53.13	53.30	6,793
22 Oct 15	53.35000 -0.05	53.85	53.05	53.85	3,455
21 Oct 15	53.40000 +0.56	53.83	52.91	53.14	5,532
20 Oct 15	52.84000 -0.66	54.00	52.84	54.00	4,213
19 Oct 15	53.50000 +1.76	53.99	51.66	51.66	17,707
16 Oct 15	51.74000 -0.75	52.65	51.60	52.39	9,473
15 Oct 15	52.49000 +1.29	52.75	50.49	51.12	15,238
14 Oct 15	51.20000 +0.17	51.43	49.99	50.54	16,057
13 Oct 15	51.03000 -2.96	54.00	50.72	54.00	21,147
12 Oct 15	53.99000 +0.39	54.43	53.61	54.43	4,601
09 Oct 15	53.60000 +0.08	54.37	53.43	54.37	6,051
08 Oct 15	53.52000 -0.53	54.12	53.24	53.83	13,267
07 Oct 15	54.05000 +1.90	55.65	52.29	52.81	29,064
06 Oct 15	52.15000 +2.19	52.15	50.00	50.40	13,930
05 Oct 15	49.96500 +0.06	50.40	49.83	50.40	19,351
02 Oct 15	49.91000 -0.20	50.25	48.97	50.20	12,235
01 Oct 15	50.11000 +0.35	50.40	49.84	50.40	14,151
30 Sep 15	49.75500 +0.91	49.76	48.76	48.90	18,361
29 Sep 15	48.85000 +1.53	50.58	47.10	47.20	29,943
28 Sep 15	47.32000 +0.02	47.60	47.31	47.45	17,871
25 Sep 15	47.30000 +0.72	47.30	46.31	46.90	14,575
24 Sep 15	46.57500 +0.28	46.89	46.00	46.00	10,289
23 Sep 15	46.29000 +0.39	46.32	45.28	46.30	10,046
22 Sep 15	45.90500 -0.31	46.29	45.29	46.29	10,035
21 Sep 15	46.21500 +0.94	46.22	44.80	44.80	7,215
18 Sep 15	45.27000 -0.51	45.97	44.83	45.45	7,883
17 Sep 15	45.78000 +0.47	46.17	45.14	45.33	9,868
16 Sep 15	45.31500 +0.41	45.75	45.22	45.28	10,636
15 Sep 15	44.90000 -0.69	45.92	44.22	45.92	19,587
14 Sep 15	45.59000 -1.22	46.72	45.27	46.50	4,699
11 Sep 15	46.81000 -0.15	47.15	46.72	46.95	4,198
10 Sep 15	46.96000 +0.03	47.36	46.72	47.36	6,279
09 Sep 15	46.92500 -0.76	48.29	46.92	47.69	16,331
08 Sep 15	47.68500 +1.84	47.69	46.12	46.18	10,233
07 Sep 15	45.85000 +0.31	46.28	44.80	46.20	12,742
04 Sep 15	45.54000 -2.19	47.39	45.06	47.38	11,098
03 Sep 15	47.73000 +2.23	47.73	45.43	45.53	27,686
02 Sep 15	45.50000 -0.12	46.17	44.83	45.96	19,851
01 Sep 15	45.62000 -1.35	48.00	45.62	48.00	9,273
31 Aug 15	46.96500 +0.12	47.30	46.71	47.30	10,423
28 Aug 15	46.85000 +0.33	47.24	46.51	46.85	6,497
27 Aug 15	46.51500 +0.31	47.10	46.51	46.99	11,226
26 Aug 15	46.20000 -0.20	46.69	45.85	46.69	10,358
25 Aug 15	46.40000 +2.06	46.58	44.08	44.50	34,954
24 Aug 15	44.34000 -3.13	46.44	43.40	46.44	33,650
21 Aug 15	47.46500 -1.31	48.84	47.47	48.84	7,964
20 Aug 15	48.77000 -0.38	49.40	48.62	49.40	13,671
19 Aug 15	49.15500 -0.24	49.74	48.90	49.74	17,279
18 Aug 15	49.39000 -0.24	49.87	49.22	49.82	4,232
17 Aug 15	49.62500 +0.22	50.00	48.85	49.99	12,758
14 Aug 15	49.40000 -0.09	50.10	49.16	49.60	7,530
13 Aug 15	49.49000 +1.74	50.25	48.17	48.49	15,744
12 Aug 15	47.75000 -2.06	49.79	47.42	49.79	34,087
11 Aug 15	49.81000 -0.35	51.00	49.55	50.20	13,483
10 Aug 15	50.16000 +0.66	50.29	49.00	49.87	18,138
07 Aug 15	49.50000 -1.52	51.35	48.50	51.35	35,683
06 Aug 15	51.02000 -2.12	53.37	51.00	53.37	12,096
05 Aug 15	53.14000 -0.72	53.93	52.82	53.77	9,660
04 Aug 15	53.86000 -0.21	54.20	53.71	53.71	5,714
03 Aug 15	54.07000 +1.11	54.44	53.07	53.41	15,107
31 Jul 15	52.96000 +0.44	53.14	52.81	52.90	5,350
30 Jul 15	52.52000 -0.34	52.94	52.32	52.87	6,246
29 Jul 15	52.86000 -0.78	53.41	52.86	53.01	7,572
28 Jul 15	53.64000 +1.64	53.64	52.19	52.35	7,669
27 Jul 15	52.00000 -0.73	52.61	52.00	52.61	10,000
24 Jul 15	52.73000 -0.47	53.39	52.40	53.11	6,410
23 Jul 15	53.20000 +0.13	53.26	52.62	52.62	8,765
22 Jul 15	53.07000 -0.27	53.07	52.64	52.86	6,372
21 Jul 15	53.34000 -1.57	54.91	53.34	54.91	7,544
20 Jul 15	54.91000 -0.09	55.00	54.31	55.00	4,520
17 Jul 15	55.00000 +0.00	55.00	54.60	55.00	3,499
16 Jul 15	55.00000 +1.25	56.03	53.59	53.59	24,362
15 Jul 15	53.75000 -0.66	54.88	53.32	54.88	10,802
14 Jul 15	54.41000 +1.01	55.08	52.66	53.40	13,815
13 Jul 15	53.40000 +0.57	53.42	52.48	52.49	5,256
10 Jul 15	52.83000 +1.12	52.85	51.56	51.93	8,822
09 Jul 15	51.71000 +0.36	51.71	51.00	51.09	5,631
08 Jul 15	51.35000 +0.95	51.45	50.05	50.34	16,011
07 Jul 15	50.40000 -0.23	50.96	50.20	50.85	7,919
06 Jul 15	50.63000 -0.26	51.19	50.30	51.19	15,286
03 Jul 15	50.89000 +0.25	50.89	50.27	50.27	5,299
02 Jul 15	50.64000 -1.34	51.88	50.10	51.61	8,603
01 Jul 15	51.98000 +1.75	52.46	50.28	50.80	12,032
30 Jun 15	50.23000 -0.41	50.78	50.00	50.75	9,593
29 Jun 15	50.64000 -1.72	51.46	50.18	50.70	16,526
26 Jun 15	52.36000 +1.48	52.80	51.13	51.65	18,170
25 Jun 15	50.88000 +0.03	51.28	50.37	51.02	10,238
24 Jun 15	50.85000 -1.07	52.46	50.10	52.46	10,771
23 Jun 15	51.92000 +0.77	52.90	51.16	51.16	16,953
22 Jun 15	51.15000 +0.89	51.50	50.64	51.10	12,229
19 Jun 15	50.26000 -0.34	50.88	50.26	50.60	31,679
18 Jun 15	50.60000 +0.44	50.60	49.67	50.16	13,742
17 Jun 15	50.16000 -0.47	51.27	50.11	50.90	11,812
16 Jun 15	50.63000 -0.55	52.10	50.05	52.10	11,565
15 Jun 15	51.18000 -1.32	52.66	51.18	52.61	17,476
12 Jun 15	52.50000 -1.00	53.61	52.50	53.01	31,494
11 Jun 15	53.50000 +2.31	54.02	51.25	51.33	24,944
10 Jun 15	51.19000 +1.52	51.40	49.96	50.37	12,643
09 Jun 15	49.67000 -1.32	51.38	49.53	50.88	15,849
08 Jun 15	50.99000 -1.63	53.07	50.63	53.07	23,250
05 Jun 15	52.62000 -2.40	54.93	52.03	54.82	14,481
04 Jun 15	55.02000 -0.87	55.60	54.24	54.29	8,878
03 Jun 15	55.89000 -0.40	56.70	55.82	56.70	4,782
02 Jun 15	56.29000 -0.60	56.97	56.29	56.96	8,165
01 Jun 15	56.89000 +1.84	56.89	55.30	55.65	18,041
29 May 15	55.05000 -0.96	56.25	54.73	56.25	26,633
28 May 15	56.01000 +0.01	56.37	55.84	56.20	4,882
27 May 15	56.00000 +0.40	56.00	55.55	55.55	8,590
26 May 15	55.60000 -0.96	57.20	55.60	56.52	14,905
22 May 15	56.56000 -0.54	57.18	55.50	56.34	19,090
21 May 15	57.10000 -0.46	57.10	56.55	57.00	12,884
20 May 15	57.56000 -0.91	58.48	57.24	58.48	8,620
19 May 15	58.47000 +0.13	58.97	57.95	58.64	3,689
18 May 15	58.34000 -0.65	58.54	57.99	58.36	5,770
15 May 15	58.99000 +0.01	59.02	58.37	58.98	9,574
14 May 15	58.98000 +2.31	58.98	56.55	56.70	15,893
13 May 15	56.67000 -0.03	57.50	56.45	57.12	4,699
12 May 15	56.70000 -1.11	57.37	56.69	57.00	11,867
11 May 15	57.81000 -1.66	59.33	57.44	58.63	10,834
08 May 15	59.47000 +2.20	59.75	57.44	57.44	7,776
07 May 15	57.27000 -0.95	57.88	56.89	57.58	8,308
06 May 15	58.22000 +0.49	58.22	57.29	57.52	5,778
05 May 15	57.73000 -0.87	59.00	57.73	59.00	8,240
04 May 15	58.60000 +0.41	59.62	58.40	59.62	12,933
30 Apr 15	58.19000 +0.58	58.60	56.26	58.00	23,982
29 Apr 15	57.61000 -2.99	60.52	57.19	60.18	20,981
28 Apr 15	60.60000 +0.17	60.95	59.80	60.30	19,590
27 Apr 15	60.43000 +0.04	60.43	59.15	60.29	24,245
24 Apr 15	60.39000 +1.52	60.65	59.45	59.46	6,726
23 Apr 15	58.87000 -1.73	60.42	58.87	60.20	16,385
22 Apr 15	60.60000 -1.58	63.49	60.35	62.60	20,702
21 Apr 15	62.18000 +2.63	62.18	59.51	59.81	17,537
20 Apr 15	59.55000 +1.05	59.80	58.81	59.21	18,802
17 Apr 15	58.50000 -2.73	61.14	58.50	60.87	15,106
16 Apr 15	61.23000 +0.26	61.39	60.25	61.00	15,187
15 Apr 15	60.97000 +1.07	61.33	59.62	60.34	10,802
14 Apr 15	59.90000 -1.10	60.74	59.78	60.41	8,202
13 Apr 15	61.00000 +1.24	61.00	59.46	59.50	13,368
10 Apr 15	59.76000 +0.97	60.25	58.67	58.80	28,820
09 Apr 15	58.79000 +1.56	59.00	57.65	57.65	22,217
08 Apr 15	57.23000 -0.77	58.39	57.22	58.00	14,547
07 Apr 15	58.00000 -1.31	58.96	57.72	58.75	21,646
02 Apr 15	59.31000 +0.06	59.68	58.96	59.00	10,457
01 Apr 15	59.25000 +0.10	59.25	58.90	58.99	9,765
31 Mar 15	59.15000 +0.73	59.15	58.50	58.53	14,894
30 Mar 15	58.42000 +1.42	58.42	57.33	57.45	21,808
27 Mar 15	57.00000 +0.10	57.01	55.88	56.89	22,318
26 Mar 15	56.90000 -2.27	58.30	56.64	58.20	17,109
25 Mar 15	59.17000 -0.54	59.99	58.96	59.75	20,974
24 Mar 15	59.71000 +0.93	59.90	58.30	58.30	12,146
23 Mar 15	58.78000 +0.53	58.87	57.99	58.00	11,971
20 Mar 15	58.25000 +0.40	58.50	57.64	58.12	17,799
19 Mar 15	57.85000 +0.05	58.17	57.67	58.00	9,501
18 Mar 15	57.80000 -0.48	57.93	57.27	57.56	19,930
17 Mar 15	58.28000 +0.45	58.28	57.80	58.20	20,311
16 Mar 15	57.83000 -0.53	58.56	57.83	58.41	22,785
13 Mar 15	58.36000 -0.14	58.99	58.36	58.65	10,505
12 Mar 15	58.50000 +0.85	58.60	57.55	57.65	24,887
11 Mar 15	57.65000 +1.35	57.65	56.16	56.44	19,985
10 Mar 15	56.30000 -0.50	57.01	55.97	57.01	14,441
09 Mar 15	56.80000 -0.44	57.31	56.66	57.05	9,606
06 Mar 15	57.24000 -0.37	57.86	56.98	57.55	9,840
05 Mar 15	57.61000 +0.93	57.61	56.63	57.09	16,430
04 Mar 15	56.68000 -0.22	57.49	55.93	57.49	12,438
03 Mar 15	56.90000 -0.52	57.75	56.90	57.75	13,525
02 Mar 15	57.42000 +0.49	58.02	56.93	57.14	25,310
27 Feb 15	56.93000 -0.53	57.79	56.70	57.32	13,750
26 Feb 15	57.46000 +1.28	57.75	56.35	56.59	29,887
25 Feb 15	56.18000 -2.06	57.69	55.01	57.69	45,375
24 Feb 15	58.24000 +1.42	58.24	56.92	57.48	13,496
23 Feb 15	56.82000 -0.42	57.66	56.82	57.66	15,661
20 Feb 15	57.24000 -0.26	57.41	56.75	57.40	9,894
19 Feb 15	57.50000 +0.12	57.71	57.00	57.00	14,562
18 Feb 15	57.38000 +0.48	57.48	56.91	56.91	14,542
17 Feb 15	56.90000 +0.77	57.65	55.68	56.00	19,714
16 Feb 15	56.13000 -1.10	57.48	56.13	57.48	28,145
13 Feb 15	57.23000 -0.02	57.65	57.00	57.00	33,341
12 Feb 15	57.25000 +2.48	57.25	54.30	54.30	63,355
11 Feb 15	54.77000 +1.29	54.85	53.53	53.99	21,446
10 Feb 15	53.48000 -0.07	53.95	53.16	53.95	11,278
09 Feb 15	53.55000 -0.48	54.38	53.55	54.38	20,788
06 Feb 15	54.03000 -0.06	54.74	54.03	54.32	30,724
05 Feb 15	54.09000 -0.33	54.50	53.67	54.50	14,927
04 Feb 15	54.42000 +0.93	54.42	53.31	53.94	15,552
03 Feb 15	53.49000 +0.71	54.23	52.99	52.99	22,037
02 Feb 15	52.78000 +0.86	52.78	51.60	51.80	16,003
30 Jan 15	51.92000 +1.72	51.92	50.21	50.30	41,262
29 Jan 15	50.20000 -0.20	50.40	50.10	50.23	11,153
28 Jan 15	50.40000 -0.38	50.83	50.12	50.64	5,423
27 Jan 15	50.78000 -1.31	52.08	50.65	51.68	15,310
26 Jan 15	52.09000 +0.84	52.09	51.00	51.00	18,336
23 Jan 15	51.25000 +0.88	51.85	50.71	50.71	26,596
22 Jan 15	50.37000 -0.03	50.73	50.10	50.52	6,307
21 Jan 15	50.40000 +0.19	50.42	49.65	50.42	11,537
20 Jan 15	50.21000 -0.06	50.50	49.96	50.08	11,808
19 Jan 15	50.27000 +1.03	50.37	48.88	49.00	16,009
16 Jan 15	49.24000 -0.25	49.85	49.24	49.77	7,819
15 Jan 15	49.49500 -0.51	50.26	49.15	49.90	11,901
14 Jan 15	50.00000 -0.25	50.23	49.70	49.95	8,343
13 Jan 15	50.25000 -0.04	50.66	50.00	50.00	7,131
12 Jan 15	50.29000 +0.76	51.20	49.62	49.87	15,115
09 Jan 15	49.53000 -1.02	50.90	48.65	50.40	25,642
08 Jan 15	50.55000 -0.12	51.02	50.19	51.02	17,816
07 Jan 15	50.67000 -0.83	51.79	50.65	51.49	8,103
06 Jan 15	51.50000 -0.35	51.80	51.22	51.80	10,801
05 Jan 15	51.85000 -0.60	52.20	51.57	52.08	8,728
02 Jan 15	52.45000 +0.94	52.45	51.15	51.15	10,462
30 Dec 14	51.51000 +0.26	51.55	51.00	51.00	15,912
29 Dec 14	51.25000 +0.33	51.27	50.21	50.70	22,486
23 Dec 14	50.92000 +0.23	51.38	50.37	50.70	8,341
22 Dec 14	50.69000 +0.05	50.93	50.30	50.93	8,656
19 Dec 14	50.64000 +0.44	51.07	50.02	50.30	10,469
18 Dec 14	50.20000 -0.13	51.12	50.00	50.49	7,564
17 Dec 14	50.33000 +0.70	50.36	49.26	49.86	6,284
16 Dec 14	49.63000 -0.03	49.86	49.21	49.86	14,604
15 Dec 14	49.66000 -0.33	50.28	49.35	49.99	15,452
12 Dec 14	49.99500 -0.07	50.07	49.50	49.65	6,598
11 Dec 14	50.06000 -0.71	50.37	49.60	50.30	7,372
10 Dec 14	50.77000 +0.63	51.27	50.14	50.29	8,358
09 Dec 14	50.14000 -0.26	50.49	49.70	50.49	11,661
08 Dec 14	50.40000 +0.00	50.73	50.26	50.30	6,650
05 Dec 14	50.40000 +0.90	51.00	49.58	49.81	10,773
04 Dec 14	49.50000 +0.15	49.79	49.00	49.00	15,891
03 Dec 14	49.35000 -0.05	49.83	48.14	49.35	29,104
02 Dec 14	49.40000 -1.11	50.77	49.14	50.77	25,781
01 Dec 14	50.51000 -2.01	52.28	50.51	52.11	8,940
28 Nov 14	52.52000 +0.22	52.54	51.80	52.53	9,732
27 Nov 14	52.30000 +0.97	52.30	50.90	50.90	5,084
26 Nov 14	51.33000 -0.21	51.60	50.69	51.19	14,007
25 Nov 14	51.54000 -0.71	52.10	51.54	51.83	9,942
24 Nov 14	52.25000 +0.21	52.41	51.90	51.92	6,448
21 Nov 14	52.04000 +1.04	52.92	51.00	51.21	18,386
20 Nov 14	51.00000 +0.50	51.21	50.54	50.84	15,416
19 Nov 14	50.50000 -0.43	51.58	50.47	51.09	10,145
18 Nov 14	50.93000 -1.38	52.49	50.10	52.49	16,435
17 Nov 14	52.31000 -0.13	52.71	52.11	52.55	7,172
14 Nov 14	52.44000 -0.92	53.98	52.20	53.20	9,575
13 Nov 14	53.36000 -0.04	53.77	53.35	53.40	2,324
12 Nov 14	53.40000 -0.57	54.20	53.40	53.57	12,546
11 Nov 14	53.97000 -0.74	54.94	53.73	54.70	15,560
10 Nov 14	54.71000 +1.41	54.71	53.46	53.46	11,430
07 Nov 14	53.30000 +0.01	54.19	52.83	53.50	13,510
06 Nov 14	53.29000 -0.08	53.39	53.02	53.18	4,273
05 Nov 14	53.37000 +1.09	53.37	52.28	52.28	17,475
04 Nov 14	52.28000 +0.77	52.72	51.72	51.73	16,158
03 Nov 14	51.51000 -0.96	52.98	51.16	52.00	16,391
31 Oct 14	52.47000 +0.63	52.71	51.65	51.80	6,752
30 Oct 14	51.84000 +1.14	51.84	50.14	50.88	5,829
29 Oct 14	50.70000 -0.29	51.20	50.70	50.73	2,470
28 Oct 14	50.99000 +0.99	50.99	49.99	50.16	7,206
27 Oct 14	50.00000 -0.69	50.80	49.80	50.35	4,641
24 Oct 14	50.69000 -0.78	51.45	50.69	51.02	11,374
23 Oct 14	51.47000 +1.24	51.89	49.86	50.32	15,617
22 Oct 14	50.23000 +0.76	50.46	49.69	49.72	7,223
21 Oct 14	49.46500 +1.01	49.47	48.15	48.15	9,964
20 Oct 14	48.45000 +0.60	48.74	48.00	48.07	13,444
17 Oct 14	47.85000 +1.98	47.99	45.71	45.71	13,720
16 Oct 14	45.87000 -0.67	46.67	45.53	46.19	12,008
15 Oct 14	46.54000 -1.42	48.33	46.30	47.74	14,485
14 Oct 14	47.96500 -0.31	48.52	46.20	48.13	34,113
13 Oct 14	48.27500 -2.38	50.47	48.28	50.29	16,799
10 Oct 14	50.66000 -1.04	51.50	50.05	51.50	23,883
09 Oct 14	51.70000 -1.08	53.10	51.57	52.42	12,255
08 Oct 14	52.78000 -0.10	53.56	52.35	52.85	13,370
07 Oct 14	52.88000 +0.47	53.20	52.40	52.40	13,570
06 Oct 14	52.41000 +0.11	52.88	52.39	52.40	9,899
02 Oct 14	52.30000 -0.20	52.64	52.14	52.31	18,749
01 Oct 14	52.50000 +0.22	52.75	51.93	52.30	11,744
30 Sep 14	52.28000 +1.55	52.70	50.45	50.45	8,541
29 Sep 14	50.73000 +0.05	50.87	50.05	50.85	8,040
26 Sep 14	50.68000 +0.07	50.75	50.00	50.34	8,762
25 Sep 14	50.61000 +0.01	50.87	50.32	50.60	4,601
24 Sep 14	50.60000 -0.60	51.20	49.15	51.20	14,305
23 Sep 14	51.20000 -1.27	52.77	51.20	52.77	5,766
22 Sep 14	52.47000 -1.80	54.47	52.13	54.47	9,236
19 Sep 14	54.27000 +1.40	55.19	52.95	53.00	12,936
18 Sep 14	52.87000 +1.30	52.92	51.49	51.85	8,873
17 Sep 14	51.57000 -0.49	51.79	51.22	51.71	9,180
16 Sep 14	52.06000 +0.32	52.09	51.40	51.40	2,450
15 Sep 14	51.74000 -1.16	53.00	51.74	53.00	5,958
12 Sep 14	52.90000 -0.03	53.06	52.50	52.50	3,980
11 Sep 14	52.93000 +0.68	52.93	51.85	52.70	18,622
10 Sep 14	52.25000 -0.25	52.56	51.91	51.92	5,241
09 Sep 14	52.50000 -0.15	53.04	52.29	52.29	11,506
08 Sep 14	52.65000 -0.15	53.13	51.53	53.13	7,438
05 Sep 14	52.80000 -0.04	53.19	52.70	52.85	10,231
04 Sep 14	52.84000 -0.18	53.20	52.53	52.65	5,330
03 Sep 14	53.02000 +0.21	53.20	52.02	52.45	8,598
02 Sep 14	52.81000 +1.64	53.10	51.26	51.55	8,816
01 Sep 14	51.17000 +0.26	51.60	51.08	51.20	3,734
29 Aug 14	50.91000 -1.49	52.31	50.50	52.30	13,581
28 Aug 14	52.40000 -0.59	52.99	52.21	52.89	10,301
27 Aug 14	52.99000 +0.40	53.36	52.22	52.59	5,364
26 Aug 14	52.59000 -0.66	53.25	51.82	53.25	9,273
25 Aug 14	53.25000 +1.10	53.39	53.00	53.06	4,643
22 Aug 14	52.15000 -1.11	53.26	52.15	53.26	9,694
21 Aug 14	53.26000 +1.06	53.83	52.48	52.48	13,166
20 Aug 14	52.20000 +0.69	52.51	51.61	52.12	13,271
19 Aug 14	51.51000 +1.12	52.00	50.48	50.50	12,306
18 Aug 14	50.39000 -0.48	51.22	49.38	51.22	15,446
15 Aug 14	50.87000 +0.96	51.45	49.97	50.28	8,914
14 Aug 14	49.91000 -0.24	50.90	49.91	50.90	11,744
13 Aug 14	50.15000 +4.14	50.24	49.32	49.69	11,107
08 Aug 14	46.01000 -1.29	46.96	45.80	46.96	18,735
07 Aug 14	47.30000 +0.35	47.70	46.70	46.70	13,213
06 Aug 14	46.94500 -0.46	47.50	46.12	47.00	24,608
05 Aug 14	47.40000 +1.37	47.60	46.00	46.05	24,233
04 Aug 14	46.03000 -0.87	46.64	45.97	46.62	38,423
01 Aug 14	46.90000 -3.59	50.41	45.56	50.40	71,786
31 Jul 14	50.49000 -0.37	50.99	50.40	50.84	12,806
30 Jul 14	50.86000 +0.66	51.17	50.10	50.10	7,474
29 Jul 14	50.20000 -0.90	51.66	50.00	51.10	17,018
28 Jul 14	51.10000 -0.70	51.96	51.00	51.61	11,784
25 Jul 14	51.80000 -0.40	52.39	51.75	52.02	4,881
24 Jul 14	52.20000 +0.35	52.39	51.64	51.64	2,957
23 Jul 14	51.85000 -0.92	52.86	51.80	52.49	7,203
22 Jul 14	52.77000 -0.87	54.00	52.39	53.97	7,943
21 Jul 14	53.64000 -0.21	54.14	53.59	53.85	6,747
18 Jul 14	53.85000 +0.00	54.16	53.55	53.55	7,095
17 Jul 14	53.85000 +0.35	54.33	53.18	53.18	7,323
16 Jul 14	53.50000 +1.10	53.81	52.35	52.37	10,187
15 Jul 14	52.40000 +0.90	52.40	51.43	51.50	7,899
14 Jul 14	51.50000 -0.25	51.80	51.07	51.46	16,702
11 Jul 14	51.75000 -0.13	52.00	51.41	51.70	3,445
10 Jul 14	51.88000 +0.21	52.09	51.00	51.79	12,481
09 Jul 14	51.67000 -1.28	53.19	51.18	53.19	14,840
08 Jul 14	52.95000 -0.84	53.60	52.70	53.60	6,586
07 Jul 14	53.79000 +0.19	54.35	53.37	53.63	18,710
04 Jul 14	53.60000 +0.00	53.88	53.35	53.60	5,824
03 Jul 14	53.60000 +0.60	53.60	52.91	53.00	15,339
02 Jul 14	53.00000 -0.75	53.82	53.00	53.72	4,969
01 Jul 14	53.75000 +1.69	54.09	52.07	52.08	15,209
30 Jun 14	52.06000 +0.41	52.31	51.27	51.45	12,131
27 Jun 14	51.65000 +0.16	51.77	51.45	51.60	11,742
26 Jun 14	51.49000 +0.49	51.65	51.00	51.00	7,957
25 Jun 14	51.00000 -1.75	52.77	50.50	52.70	26,677
24 Jun 14	52.75000 +0.08	53.02	52.75	52.97	2,406
23 Jun 14	52.67000 -0.50	53.38	52.62	53.00	19,243
20 Jun 14	53.17000 -2.06	55.34	53.17	55.34	35,661
19 Jun 14	55.23000 +2.45	55.30	52.64	52.64	34,767
18 Jun 14	52.78000 -0.28	53.20	52.30	53.19	16,943
17 Jun 14	53.06000 +0.74	53.06	52.06	52.50	15,275
16 Jun 14	52.32000 -1.16	53.77	52.03	53.77	20,397
13 Jun 14	53.48000 +0.09	53.59	52.73	53.57	9,232
12 Jun 14	53.39000 +0.36	53.99	53.19	53.21	10,049
11 Jun 14	53.03000 -0.99	54.26	52.60	54.10	17,966
10 Jun 14	54.02000 -1.37	55.85	53.58	55.85	19,116
09 Jun 14	55.39000 -0.48	55.89	55.27	55.89	6,372
06 Jun 14	55.87000 +1.27	55.87	53.93	54.90	21,205
05 Jun 14	54.60000 +0.65	54.60	52.20	52.45	24,797
04 Jun 14	53.95000 -0.27	54.63	53.79	54.22	14,877
03 Jun 14	54.22000 -0.22	54.99	54.20	54.84	10,030
02 Jun 14	54.44000 -0.06	55.19	54.30	54.89	28,923
30 May 14	54.50000 +0.25	55.52	54.21	54.50	15,881
29 May 14	54.25000 +0.19	54.35	53.86	54.35	1,683
28 May 14	54.06000 +0.10	54.45	53.73	53.89	12,410
27 May 14	53.96000 +0.17	54.28	53.50	53.50	8,101
26 May 14	53.79000 +0.15	54.13	53.50	53.91	11,443
23 May 14	53.64000 +0.62	53.79	53.03	53.03	7,607
22 May 14	53.02000 -0.22	53.69	53.01	53.69	20,620
21 May 14	53.24000 +0.52	53.46	52.68	53.00	11,154
20 May 14	52.72000 +0.86	53.50	52.10	52.18	25,750
19 May 14	51.86000 -0.14	52.39	50.22	51.48	31,533
16 May 14	52.00000 -1.59	54.00	52.00	54.00	20,295
15 May 14	53.59000 -0.49	54.63	53.25	54.49	22,052
14 May 14	54.08000 -1.91	56.39	53.05	56.39	20,315
13 May 14	55.99000 +0.09	56.70	55.57	56.49	11,008
12 May 14	55.90000 -0.32	56.60	55.45	56.50	33,562
09 May 14	56.22000 -0.13	58.37	56.22	57.46	43,058
08 May 14	56.35000 +0.26	56.96	55.48	56.41	12,620
07 May 14	56.09000 -0.48	56.44	54.80	56.18	15,485
06 May 14	56.57000 -0.68	57.67	56.17	57.67	6,240
05 May 14	57.25000 -0.85	58.60	56.57	58.28	8,119
02 May 14	58.10000 +1.32	58.19	56.84	57.06	13,527
30 Apr 14	56.78000 -0.37	57.50	56.65	57.32	9,060
29 Apr 14	57.15000 -0.75	58.45	57.15	58.00	19,694
28 Apr 14	57.90000 +0.55	58.89	57.53	58.00	21,462
25 Apr 14	57.35000 -1.19	58.70	57.30	58.60	18,117
24 Apr 14	58.54000 -1.16	59.80	57.70	59.80	21,526
23 Apr 14	59.70000 +0.84	59.90	58.51	59.10	14,343
22 Apr 14	58.86000 +1.84	59.00	57.02	57.02	24,218
17 Apr 14	57.02000 +0.81	57.10	55.95	56.65	10,473
16 Apr 14	56.21000 -0.37	56.67	55.72	56.26	19,283
15 Apr 14	56.58000 -0.24	57.17	56.00	57.15	16,426
14 Apr 14	56.82000 -0.22	56.88	55.00	56.64	24,293
11 Apr 14	57.04000 -0.62	57.45	56.53	57.45	12,148
10 Apr 14	57.66000 +0.89	58.40	56.55	56.58	39,649
09 Apr 14	56.77000 +0.65	56.77	53.82	55.90	131,754
08 Apr 14	56.12000 -1.70	57.99	56.12	57.97	24,102
07 Apr 14	57.82000 -1.47	59.00	57.56	59.00	22,071
04 Apr 14	59.29000 +0.28	59.60	58.88	58.99	11,442
03 Apr 14	59.01000 -1.09	61.05	59.01	59.80	19,744
02 Apr 14	60.10000 +0.59	60.40	59.00	59.95	34,197
01 Apr 14	59.51000 +3.69	60.54	56.00	56.00	58,484
31 Mar 14	55.82000 +0.69	55.90	55.07	55.07	8,397
28 Mar 14	55.13000 +1.83	55.13	53.46	53.46	23,638
27 Mar 14	53.30000 +1.42	53.46	51.40	52.43	14,435
26 Mar 14	51.88000 -3.90	55.79	51.88	55.79	28,407
25 Mar 14	55.78000 +2.49	55.96	53.00	53.30	23,366
24 Mar 14	53.29000 +1.70	53.32	51.60	51.94	18,071
21 Mar 14	51.59000 -1.19	52.93	51.52	52.93	11,174
20 Mar 14	52.78000 -0.20	53.34	52.45	53.34	6,146
19 Mar 14	52.98000 +2.33	53.66	50.31	50.77	22,579
18 Mar 14	50.65000 +0.26	50.76	49.63	50.57	9,012
17 Mar 14	50.39000 +2.26	51.38	48.00	48.00	18,526
14 Mar 14	48.13500 -2.99	50.61	46.51	50.60	64,153
13 Mar 14	51.12000 +0.62	51.80	50.54	50.84	26,287
12 Mar 14	50.50000 -1.66	52.33	50.01	52.33	22,194
11 Mar 14	52.16000 -0.23	52.36	50.80	52.35	9,616
10 Mar 14	52.39000 +0.19	52.93	50.53	51.82	15,683
07 Mar 14	52.20000 -1.26	53.74	52.19	53.74	16,957
06 Mar 14	53.46000 -0.22	54.01	53.20	54.01	13,353
05 Mar 14	53.68000 +0.30	54.28	52.38	53.25	32,263
04 Mar 14	53.38000 +2.27	53.62	51.02	51.02	39,341
03 Mar 14	51.11000 -0.25	51.45	50.10	51.40	16,585
28 Feb 14	51.36000 +0.55	51.36	50.51	51.09	12,364
27 Feb 14	50.81000 +0.04	50.85	50.14	50.14	17,558
26 Feb 14	50.77000 +1.77	51.65	48.88	48.88	27,409
25 Feb 14	49.00000 -0.80	49.83	48.55	49.78	19,151
24 Feb 14	49.80000 +0.20	50.31	49.40	49.65	17,434
21 Feb 14	49.60000 +1.34	49.88	48.23	48.50	20,092
20 Feb 14	48.26000 +0.83	48.29	47.10	47.10	12,223
19 Feb 14	47.42500 -0.16	47.71	46.83	47.50	9,456
18 Feb 14	47.58000 -0.29	48.20	47.58	48.13	12,512
17 Feb 14	47.87500 +1.38	47.90	46.50	46.95	12,127
14 Feb 14	46.50000 +0.33	46.59	45.63	45.65	11,492
13 Feb 14	46.17000 +0.20	46.19	45.90	46.10	9,259
12 Feb 14	45.97000 +1.06	45.97	44.15	45.15	19,263
11 Feb 14	44.91500 +0.26	45.10	44.46	44.60	8,133
10 Feb 14	44.65000 +1.57	45.00	43.47	43.75	23,774
07 Feb 14	43.08000 +0.21	43.18	42.45	43.06	15,109
06 Feb 14	42.87000 +0.40	42.91	42.40	42.50	4,379
05 Feb 14	42.46500 -0.03	42.79	41.95	42.27	10,633
04 Feb 14	42.50000 -0.90	43.45	42.10	43.45	12,759
03 Feb 14	43.39500 -0.28	44.00	43.26	44.00	5,495
31 Jan 14	43.67500 +1.04	43.88	42.43	42.88	8,028
30 Jan 14	42.63500 -0.02	43.02	41.82	43.01	8,542
29 Jan 14	42.65500 -0.24	43.56	42.47	43.24	13,129
28 Jan 14	42.89000 +1.47	42.92	41.35	41.35	11,618
27 Jan 14	41.42000 -0.35	41.43	41.00	41.03	13,139
24 Jan 14	41.76500 -1.08	43.15	39.85	42.74	59,536
23 Jan 14	42.85000 -1.70	44.78	42.30	44.43	26,564
22 Jan 14	44.55000 -0.33	44.88	44.43	44.88	3,191
21 Jan 14	44.87500 -0.31	45.03	44.65	44.88	4,747
20 Jan 14	45.18500 +0.07	45.19	44.58	44.58	7,021
17 Jan 14	45.12000 +0.27	45.17	44.82	45.00	5,415
16 Jan 14	44.85000 -0.15	44.99	44.51	44.83	7,577
15 Jan 14	45.00000 +0.15	45.06	44.65	44.70	16,528
14 Jan 14	44.85000 -0.05	44.99	44.37	44.80	7,890
13 Jan 14	44.89500 +0.72	44.91	44.06	44.06	10,688
10 Jan 14	44.18000 +0.58	44.18	43.51	43.56	11,538
09 Jan 14	43.60000 -0.04	43.90	43.40	43.44	10,259
08 Jan 14	43.64000 +0.49	43.81	43.38	43.70	15,076
07 Jan 14	43.15000 +0.70	43.74	42.15	42.15	18,550
06 Jan 14	42.45000 +0.02	42.70	42.06	42.30	10,716
03 Jan 14	42.43000 -0.10	42.46	42.22	42.46	6,022
02 Jan 14	42.53000 -0.22	42.92	42.53	42.80	9,464
30 Dec 13	42.75000 -0.21	42.95	42.72	42.75	11,918
27 Dec 13	42.96000 +0.06	42.96	42.60	42.89	12,857
23 Dec 13	42.90500 +0.81	43.08	42.08	42.19	21,492
20 Dec 13	42.10000 -0.09	42.30	41.88	42.01	11,430
19 Dec 13	42.19000 +1.14	42.19	41.02	41.02	22,384
18 Dec 13	41.05000 +0.10	41.05	40.71	40.95	13,976
17 Dec 13	40.94500 +0.24	41.00	40.75	40.75	11,388
16 Dec 13	40.71000 +0.37	40.79	40.04	40.17	10,285
13 Dec 13	40.34000 -0.40	40.97	40.22	40.80	5,117
12 Dec 13	40.73500 -0.31	41.23	40.74	41.05	8,325
11 Dec 13	41.05000 +0.10	41.18	40.72	40.83	14,172
10 Dec 13	40.94500 -0.46	41.35	40.56	41.26	6,000
09 Dec 13	41.40000 +0.01	41.50	41.24	41.39	13,459
06 Dec 13	41.39500 +0.78	41.40	40.60	40.61	13,284
05 Dec 13	40.61000 -0.22	40.90	40.55	40.60	8,466
04 Dec 13	40.83500 -0.05	41.00	40.50	40.83	10,159
03 Dec 13	40.88500 +0.11	41.15	40.45	40.80	28,791
02 Dec 13	40.77000 +0.22	40.78	40.46	40.61	10,330
29 Nov 13	40.55000 +0.10	40.55	40.26	40.35	18,601
28 Nov 13	40.45000 +0.25	40.45	39.99	40.25	15,585
27 Nov 13	40.20000 +0.30	40.20	39.90	39.95	7,783
26 Nov 13	39.90000 -0.31	40.49	39.50	40.20	32,185
25 Nov 13	40.20500 -0.55	40.79	40.20	40.71	11,124
22 Nov 13	40.76000 +0.22	40.76	40.18	40.44	4,942
21 Nov 13	40.54000 -0.09	40.65	40.20	40.63	4,765
20 Nov 13	40.63000 -0.42	41.15	40.61	41.01	8,814
19 Nov 13	41.05500 -0.42	41.44	40.05	41.44	13,684
18 Nov 13	41.47500 -0.43	41.96	41.26	41.96	10,408
15 Nov 13	41.90500 -0.16	42.20	41.72	41.98	13,203
14 Nov 13	42.06000 +0.06	42.12	41.73	42.09	8,611
13 Nov 13	42.00000 +0.17	42.08	41.67	41.84	9,190
12 Nov 13	41.83500 +0.03	42.11	41.62	41.65	3,637
11 Nov 13	41.80500 -0.04	42.16	41.32	42.05	11,649
08 Nov 13	41.85000 -0.53	42.20	41.65	42.20	10,361
07 Nov 13	42.38000 +0.85	42.42	41.10	41.10	28,197
06 Nov 13	41.53500 +0.34	41.56	40.95	41.18	13,692
05 Nov 13	41.19500 +1.03	41.26	40.10	40.52	11,687
04 Nov 13	40.16000 -0.56	40.50	39.60	40.50	12,447
01 Nov 13	40.72000 -0.50	41.70	39.00	41.62	39,283
31 Oct 13	41.22000 -0.54	41.92	41.22	41.90	11,159
30 Oct 13	41.76000 +0.17	42.05	41.19	41.26	7,162
29 Oct 13	41.58500 -0.01	42.07	41.47	41.90	10,337
28 Oct 13	41.60000 -0.69	42.50	41.46	42.50	10,771
25 Oct 13	42.29000 +0.96	42.32	41.33	41.33	11,165
24 Oct 13	41.33500 -0.10	41.90	41.10	41.47	17,485
23 Oct 13	41.43000 -0.40	41.90	41.43	41.89	16,278
22 Oct 13	41.83500 -0.28	42.43	41.55	42.40	10,871
21 Oct 13	42.11500 -0.27	42.90	41.92	42.90	23,246
18 Oct 13	42.39000 +1.44	42.39	40.71	40.98	38,133
17 Oct 13	40.95000 +0.48	41.29	40.70	40.77	37,171
16 Oct 13	40.47500 +0.97	40.47	39.06	39.49	32,140
15 Oct 13	39.50000 +0.04	39.60	39.36	39.50	22,751
14 Oct 13	39.45500 +0.04	39.60	39.30	39.42	9,395
11 Oct 13	39.41500 -0.08	39.50	39.30	39.49	17,174
10 Oct 13	39.49000 +0.09	39.55	39.13	39.55	24,419
09 Oct 13	39.40000 -0.05	39.42	39.04	39.31	12,865
08 Oct 13	39.45000 +0.01	39.50	39.15	39.49	16,056
07 Oct 13	39.44500 +0.71	39.44	38.56	38.79	26,020
04 Oct 13	38.73500 +0.20	38.81	38.13	38.81	7,281
03 Oct 13	38.53500 +0.10	38.72	38.25	38.44	11,950
02 Oct 13	38.43500 +0.25	38.44	38.05	38.05	6,950
01 Oct 13	38.19000 +0.48	38.44	37.80	37.94	15,762
30 Sep 13	37.71000 -0.08	37.94	37.50	37.74	7,333
27 Sep 13	37.78500 +0.37	38.12	37.69	37.81	6,108
26 Sep 13	37.42000 +0.27	37.53	36.90	37.33	4,652
25 Sep 13	37.14500 +0.19	37.15	36.81	36.90	4,149
24 Sep 13	36.95000 +0.00	36.95	36.64	36.90	5,906
23 Sep 13	36.95000 -0.57	37.42	36.54	37.42	10,248
20 Sep 13	37.52000 -0.03	37.58	37.04	37.43	7,840
19 Sep 13	37.55500 +0.56	37.56	36.66	37.24	14,870
18 Sep 13	36.99000 +0.01	37.05	36.77	37.05	6,842
17 Sep 13	36.98500 -0.42	37.30	36.00	37.30	27,362
16 Sep 13	37.40000 -0.19	37.90	37.13	37.75	18,955
13 Sep 13	37.59500 -0.20	37.73	37.19	37.73	7,350
12 Sep 13	37.79500 +0.34	37.79	37.18	37.55	3,904
11 Sep 13	37.45000 -0.04	37.51	37.02	37.36	8,116
10 Sep 13	37.49000 +0.46	37.60	37.17	37.22	8,760
09 Sep 13	37.03000 +0.01	37.10	36.90	37.10	3,700
06 Sep 13	37.02000 -0.02	37.06	36.65	36.87	10,508
05 Sep 13	37.04000 -0.30	37.29	36.74	37.29	4,427
04 Sep 13	37.34000 -0.15	37.47	36.79	37.21	8,720
03 Sep 13	37.49000 +0.34	37.85	37.06	37.10	13,239
02 Sep 13	37.15000 +0.20	37.19	36.61	37.00	14,448
30 Aug 13	36.95000 +0.38	37.26	36.60	36.77	14,943
29 Aug 13	36.57000 +0.87	36.57	35.76	35.83	14,791
28 Aug 13	35.70000 -1.22	36.60	35.20	36.40	37,383
27 Aug 13	36.92500 -1.35	38.22	36.32	38.01	33,591
26 Aug 13	38.28000 +0.17	38.45	37.71	38.15	22,531
23 Aug 13	38.11000 +1.10	38.11	37.00	37.10	21,132
22 Aug 13	37.01000 +0.22	37.05	36.65	36.88	16,279
21 Aug 13	36.79500 +0.24	36.95	36.55	36.70	20,397
20 Aug 13	36.55000 +0.27	36.55	35.94	36.28	25,862
19 Aug 13	36.27500 +0.33	36.28	35.91	36.00	24,462
16 Aug 13	35.95000 +0.13	35.95	35.25	35.75	14,976
15 Aug 13	35.82000 +0.04	35.90	35.28	35.40	9,867
14 Aug 13	35.77500 +0.03	36.70	35.50	35.99	20,293
13 Aug 13	35.74500 -0.19	35.95	35.50	35.94	6,442
12 Aug 13	35.94000 +0.34	36.00	35.63	35.75	17,412
09 Aug 13	35.60000 +0.28	35.85	35.12	35.12	14,403
08 Aug 13	35.32000 +0.20	35.35	35.00	35.20	4,017
07 Aug 13	35.12000 +0.07	35.12	34.86	35.00	8,384
06 Aug 13	35.05000 +0.05	35.05	34.87	35.00	8,673
05 Aug 13	35.00000 +0.08	35.00	34.72	35.00	9,411
02 Aug 13	34.92000 -0.06	34.98	34.75	34.98	3,374
01 Aug 13	34.97500 -0.03	35.10	34.81	35.10	6,608
31 Jul 13	35.00000 -0.01	35.15	34.82	35.05	4,800
30 Jul 13	35.00500 -0.09	35.20	35.01	35.19	8,591
29 Jul 13	35.10000 +0.10	35.20	34.95	35.09	22,163
26 Jul 13	35.00000 +0.00	35.05	34.67	35.05	9,801
25 Jul 13	35.00000 +0.10	35.03	34.81	34.94	8,439
24 Jul 13	34.89500 -0.49	35.38	34.51	35.38	29,502
23 Jul 13	35.38000 -0.02	35.61	35.29	35.61	4,799
22 Jul 13	35.40500 +0.30	35.70	35.13	35.13	9,161
19 Jul 13	35.10500 -0.40	35.40	35.10	35.35	20,538
18 Jul 13	35.50000 +0.14	35.55	35.09	35.47	2,479
17 Jul 13	35.36000 -0.27	35.69	35.04	35.69	5,928
16 Jul 13	35.63500 +0.38	35.78	35.00	35.30	15,851
15 Jul 13	35.25000 -0.31	35.74	35.25	35.74	11,261
12 Jul 13	35.55500 -0.15	35.79	35.30	35.63	9,942
11 Jul 13	35.70000 +0.71	35.70	34.85	34.98	32,542
10 Jul 13	34.99000 +0.18	34.99	34.62	34.88	11,836
09 Jul 13	34.81500 +0.90	34.81	33.93	33.99	18,214
08 Jul 13	33.91000 +0.01	34.15	33.75	34.00	6,684
05 Jul 13	33.90500 +0.07	34.15	33.72	33.90	6,981
04 Jul 13	33.83000 -0.22	34.07	33.70	33.91	5,445
03 Jul 13	34.05000 -0.46	34.50	33.75	34.50	10,582
02 Jul 13	34.50500 +0.30	34.51	33.85	34.14	12,786
01 Jul 13	34.21000 +0.10	34.21	33.87	34.20	23,180
28 Jun 13	34.11000 +0.30	34.11	33.70	33.90	11,910
27 Jun 13	33.81000 -0.02	33.89	33.37	33.89	7,761
26 Jun 13	33.83000 +0.98	33.92	32.55	32.84	21,903
25 Jun 13	32.85000 +0.20	32.85	32.13	32.58	10,159
24 Jun 13	32.65000 -0.37	33.17	32.46	33.00	32,268
21 Jun 13	33.02000 -0.18	33.80	33.02	33.26	8,347
20 Jun 13	33.20000 -0.94	33.95	33.15	33.95	11,007
19 Jun 13	34.14500 -0.10	34.40	33.85	33.85	37,452
18 Jun 13	34.25000 +0.75	34.35	33.25	33.41	13,712
17 Jun 13	33.50000 +0.65	33.50	32.78	32.78	12,226
14 Jun 13	32.85000 +0.14	32.88	32.65	32.74	4,715
13 Jun 13	32.70500 -0.56	33.49	32.00	33.49	23,668
12 Jun 13	33.27000 -0.27	33.56	33.10	33.55	5,641
11 Jun 13	33.54000 -0.26	33.86	33.28	33.82	10,855
10 Jun 13	33.80000 -0.01	33.90	33.46	33.90	8,287
07 Jun 13	33.81000 +0.50	34.02	33.28	33.44	17,933
06 Jun 13	33.31000 -1.89	34.10	33.29	34.08	21,625
05 Jun 13	35.20000 +0.16	35.29	34.90	35.00	32,607
04 Jun 13	35.04500 +0.19	35.05	34.88	35.00	18,460
03 Jun 13	34.85000 -0.15	35.10	34.85	35.10	33,032
31 May 13	35.00000 +0.00	35.10	34.78	35.00	17,248
30 May 13	35.00000 +0.10	35.02	34.72	34.90	25,646
29 May 13	34.90000 -0.09	35.08	34.71	35.00	30,026
28 May 13	34.99000 -0.01	35.00	34.80	35.00	21,186
27 May 13	35.00000 +0.41	35.00	34.49	34.90	11,769
24 May 13	34.59000 +0.37	34.83	34.00	34.00	13,149
23 May 13	34.22000 -0.78	34.90	34.10	34.90	22,138
22 May 13	35.00000 +0.22	35.00	34.59	34.88	13,765
21 May 13	34.77500 +0.39	34.78	34.27	34.47	14,118
20 May 13	34.39000 +0.09	34.40	34.16	34.30	12,567
17 May 13	34.30000 +0.19	34.35	34.01	34.15	12,861
16 May 13	34.11000 -0.22	34.33	34.03	34.33	16,019
15 May 13	34.33000 +0.13	34.37	34.20	34.20	13,491
14 May 13	34.20000 +0.50	34.20	33.55	33.94	18,387
13 May 13	33.70000 +0.35	33.90	33.57	33.62	11,519
10 May 13	33.35000 -0.50	33.85	33.27	33.85	17,378
09 May 13	33.85000 +0.47	33.85	33.40	33.65	4,990
08 May 13	33.38000 -0.28	33.85	32.94	33.85	10,891
07 May 13	33.66000 -0.09	34.15	33.53	33.87	10,957
06 May 13	33.75000 +0.33	33.87	33.48	33.50	7,930
03 May 13	33.42500 -0.08	33.50	33.21	33.40	10,805
02 May 13	33.50000 +0.40	33.50	33.13	33.21	13,450
30 Apr 13	33.10000 +0.25	33.17	32.87	33.17	5,619
29 Apr 13	32.85000 -0.13	33.41	32.81	33.00	11,956
26 Apr 13	32.97500 +0.03	32.97	32.67	32.87	6,924
25 Apr 13	32.94000 -0.06	33.00	32.73	32.99	9,161
24 Apr 13	33.00000 +0.26	33.00	32.66	32.75	8,239
23 Apr 13	32.73500 +0.06	32.85	32.40	32.85	13,723
22 Apr 13	32.68000 +0.14	32.85	32.50	32.50	5,852
19 Apr 13	32.54500 +0.12	32.65	32.40	32.52	3,459
18 Apr 13	32.42500 -0.08	32.75	32.32	32.53	7,133
17 Apr 13	32.50000 -0.38	33.09	32.50	32.88	15,605
16 Apr 13	32.88500 -0.01	32.94	32.65	32.94	5,058
15 Apr 13	32.89000 +0.15	32.89	32.58	32.58	8,501
12 Apr 13	32.74000 -0.26	33.01	32.74	32.80	11,031
11 Apr 13	33.00000 +0.40	33.00	32.51	32.94	6,850
10 Apr 13	32.59500 -0.16	32.95	32.56	32.56	7,111
09 Apr 13	32.75500 -0.04	32.95	32.67	32.80	7,284
08 Apr 13	32.80000 +0.01	33.00	32.68	33.00	11,885
05 Apr 13	32.79500 +0.14	32.83	32.50	32.60	6,632
04 Apr 13	32.65500 +0.25	32.80	32.28	32.28	8,798
03 Apr 13	32.40000 -0.20	32.87	32.28	32.87	8,527
02 Apr 13	32.60000 -0.40	33.00	32.58	33.00	14,187
28 Mar 13	33.00000 +0.90	33.00	31.89	32.19	20,915
27 Mar 13	32.09500 +0.22	32.32	31.78	31.95	17,935
26 Mar 13	31.87500 +0.00	32.54	31.86	31.95	17,715
25 Mar 13	31.88000 -0.22	32.49	31.67	32.00	27,847
22 Mar 13	32.10000 -0.05	32.39	31.80	32.00	20,223
21 Mar 13	32.14500 +0.15	32.88	31.75	32.03	19,079
20 Mar 13	31.99500 -0.20	32.49	31.73	32.06	13,836
19 Mar 13	32.20000 -0.90	32.86	32.06	32.80	14,001
18 Mar 13	33.10000 +0.91	33.24	32.26	32.40	22,182
15 Mar 13	32.19000 +0.06	32.19	31.94	32.10	9,934
14 Mar 13	32.13500 -0.03	32.23	31.95	32.22	27,101
13 Mar 13	32.17000 +0.33	32.28	31.84	31.84	17,159
12 Mar 13	31.84000 +0.10	32.00	31.65	32.00	9,562
11 Mar 13	31.74000 -0.22	32.00	31.74	31.83	25,172
08 Mar 13	31.95500 -0.03	32.00	31.83	32.00	18,138
07 Mar 13	31.98500 +0.05	32.00	31.58	31.94	12,792
06 Mar 13	31.93500 +0.68	32.00	31.45	31.52	22,781
05 Mar 13	31.25000 +0.25	31.49	31.16	31.20	8,896
04 Mar 13	31.00000 +0.10	31.33	31.00	31.24	19,797
01 Mar 13	30.90000 +0.48	31.49	30.75	30.79	42,384
28 Feb 13	30.42000 -0.77	31.71	30.14	31.54	65,486
27 Feb 13	31.19000 -1.89	33.10	30.90	33.10	96,777
26 Feb 13	33.08000 -0.12	33.33	33.08	33.15	7,146
25 Feb 13	33.20000 +0.00	33.60	33.13	33.60	7,931
22 Feb 13	33.20000 -0.20	33.56	33.07	33.51	8,617
21 Feb 13	33.40500 +0.33	33.40	32.67	33.07	12,516
20 Feb 13	33.07500 -0.13	33.40	33.08	33.30	11,253
19 Feb 13	33.20000 +0.16	33.41	32.95	32.95	7,852
18 Feb 13	33.04000 -0.21	33.38	32.95	33.30	11,236
15 Feb 13	33.25000 -0.44	33.74	33.05	33.74	15,860
14 Feb 13	33.69000 +0.03	33.72	32.92	33.61	33,550
13 Feb 13	33.65500 +0.20	33.96	33.26	33.52	44,854
12 Feb 13	33.45000 -0.03	33.45	33.24	33.38	13,069
11 Feb 13	33.48000 -0.01	33.52	33.38	33.46	18,914
08 Feb 13	33.49000 +0.00	33.52	33.21	33.52	11,896
07 Feb 13	33.49000 +1.38	33.53	32.40	32.51	34,799
06 Feb 13	32.11500 +0.03	32.47	32.12	32.15	8,235
05 Feb 13	32.08000 -0.36	32.35	31.50	32.35	23,406
04 Feb 13	32.44500 -0.40	32.99	32.44	32.99	5,984
01 Feb 13	32.84000 +0.14	33.10	32.67	32.85	9,438
31 Jan 13	32.70000 -0.11	33.01	32.43	32.81	10,477
30 Jan 13	32.81500 -0.59	33.40	32.73	33.40	26,098
29 Jan 13	33.40000 -0.45	33.85	33.38	33.80	21,945
28 Jan 13	33.85500 +0.00	34.00	33.70	33.89	13,409
25 Jan 13	33.85500 +0.51	33.90	33.22	33.49	17,333
24 Jan 13	33.35000 +0.08	33.50	33.20	33.20	13,073
23 Jan 13	33.26500 +0.06	33.50	33.13	33.29	11,624
22 Jan 13	33.20000 +0.25	33.20	32.81	32.99	13,341
21 Jan 13	32.95000 +0.10	33.15	32.81	32.90	35,881
18 Jan 13	32.85500 +0.08	32.86	32.42	32.85	8,423
17 Jan 13	32.77500 +0.41	32.85	32.33	32.33	16,819
16 Jan 13	32.37000 +0.36	32.48	32.02	32.08	21,917
15 Jan 13	32.01000 -0.32	32.48	32.00	32.48	9,257
14 Jan 13	32.33000 -0.08	32.77	32.15	32.77	9,173
11 Jan 13	32.41000 +0.08	32.60	32.17	32.40	12,016
10 Jan 13	32.33000 -0.05	32.60	32.06	32.38	14,367
09 Jan 13	32.38000 +1.18	32.38	31.40	31.40	14,421
08 Jan 13	31.20000 -0.60	31.90	31.20	31.85	12,138
07 Jan 13	31.80000 -0.10	32.00	31.75	32.00	3,439
04 Jan 13	31.90000 -0.06	32.00	31.60	32.00	7,845
03 Jan 13	31.96000 +0.46	31.96	31.60	31.87	5,099
02 Jan 13	31.50000 +0.47	31.98	31.15	31.41	12,450
28 Dec 12	31.03500 -0.10	31.51	31.00	31.01	22,260
27 Dec 12	31.13500 -0.41	31.86	31.00	31.86	8,645
21 Dec 12	31.54000 -0.49	32.05	31.50	32.01	13,618
20 Dec 12	32.02500 +0.09	32.10	31.66	32.05	9,490
19 Dec 12	31.94000 +0.01	32.10	31.90	32.10	18,868
18 Dec 12	31.93000 +0.24	32.24	31.75	31.86	11,151
17 Dec 12	31.69500 +0.40	31.69	31.35	31.69	9,352
14 Dec 12	31.30000 +0.00	31.71	31.30	31.50	4,891
13 Dec 12	31.30000 +0.27	31.77	31.15	31.35	7,487
12 Dec 12	31.03000 -0.37	31.96	31.00	31.45	9,308
11 Dec 12	31.40000 +0.25	31.52	31.10	31.42	7,845
10 Dec 12	31.14500 -0.33	31.76	31.15	31.22	9,071
07 Dec 12	31.48000 -0.52	31.97	31.30	31.97	9,391
06 Dec 12	32.00000 +0.74	32.28	31.40	31.40	20,436
05 Dec 12	31.26000 -0.17	31.70	31.26	31.58	7,095
04 Dec 12	31.43000 -0.07	31.78	31.32	31.65	10,221
03 Dec 12	31.50000 -0.44	32.02	31.16	32.00	15,039
30 Nov 12	31.94500 +0.09	32.15	31.66	32.00	23,482
29 Nov 12	31.85500 +0.22	32.26	31.70	32.03	21,786
28 Nov 12	31.63500 -0.36	32.20	31.50	32.20	17,711
27 Nov 12	32.00000 +0.04	32.49	31.90	32.10	15,638
26 Nov 12	31.96000 -0.33	32.66	31.96	32.66	6,932
23 Nov 12	32.28500 -0.01	32.90	32.17	32.60	14,927
22 Nov 12	32.30000 -0.08	32.60	32.10	32.60	8,704
21 Nov 12	32.37500 +0.17	32.56	32.05	32.51	10,576
20 Nov 12	32.20000 +0.52	32.35	31.72	31.72	8,929
19 Nov 12	31.68000 +1.72	31.76	30.10	30.11	23,335
16 Nov 12	29.96500 -0.67	30.82	29.85	30.59	21,890
15 Nov 12	30.63500 -1.39	32.17	30.35	32.00	26,797
14 Nov 12	32.02000 -0.22	32.22	31.79	32.10	3,095
13 Nov 12	32.23500 -0.95	33.49	31.60	33.49	25,499
12 Nov 12	33.19000 +0.39	33.24	32.80	32.90	7,351
09 Nov 12	32.80000 +0.25	33.30	32.49	32.50	14,512
08 Nov 12	32.55000 -0.78	34.10	32.51	33.66	12,845
07 Nov 12	33.33500 -0.46	34.06	32.94	33.95	13,293
06 Nov 12	33.79000 -0.23	34.31	33.43	34.05	15,770
05 Nov 12	34.02000 +0.04	34.10	33.65	34.00	9,570
02 Nov 12	33.98000 -0.07	34.19	33.76	34.19	7,093
01 Nov 12	34.05000 +0.04	34.33	33.92	34.33	7,002
31 Oct 12	34.01000 -0.02	34.40	33.80	34.15	12,061
30 Oct 12	34.02500 +0.11	34.42	33.92	34.00	11,517
29 Oct 12	33.91500 -0.07	34.36	33.50	34.03	14,205
26 Oct 12	33.98500 +0.48	34.15	33.50	33.90	42,436
25 Oct 12	33.51000 +0.14	34.40	33.50	33.50	40,281
24 Oct 12	33.37000 +0.08	33.51	32.67	33.05	33,569
23 Oct 12	33.29000 -0.11	33.40	33.02	33.40	10,058
22 Oct 12	33.40000 +0.92	33.42	32.72	32.72	29,710
19 Oct 12	32.48000 -0.01	32.90	32.20	32.20	11,058
18 Oct 12	32.48500 +0.14	32.56	32.08	32.56	6,096
17 Oct 12	32.35000 -0.15	32.83	32.17	32.83	7,210
16 Oct 12	32.50000 +0.42	32.92	32.08	32.16	14,728
15 Oct 12	32.08500 -0.14	32.20	32.04	32.20	8,746
12 Oct 12	32.22500 -0.21	32.50	32.10	32.40	4,499
11 Oct 12	32.43500 -0.07	32.90	32.19	32.60	7,695
10 Oct 12	32.50500 -0.29	32.86	32.10	32.79	23,688
09 Oct 12	32.80000 -0.08	33.03	32.64	33.00	4,059
08 Oct 12	32.88000 +0.44	32.98	32.30	32.72	7,656
05 Oct 12	32.43500 +0.44	33.21	32.16	32.16	17,218
04 Oct 12	32.00000 -0.17	32.29	31.77	32.01	6,136
03 Oct 12	32.17000 +0.09	32.17	31.92	32.10	6,377
02 Oct 12	32.08000 -0.06	32.50	32.03	32.15	8,127
01 Oct 12	32.14000 +1.14	32.80	31.27	31.27	23,156
28 Sep 12	30.99500 +0.33	31.00	30.70	30.99	7,638
27 Sep 12	30.66500 +0.29	31.12	30.51	30.65	18,611
26 Sep 12	30.38000 -0.13	30.83	29.97	30.83	17,425
25 Sep 12	30.51000 +0.24	30.70	30.40	30.54	10,945
24 Sep 12	30.27000 +0.17	30.56	30.11	30.45	16,209
21 Sep 12	30.10000 +0.20	30.82	29.80	30.00	26,940
20 Sep 12	29.90000 +0.23	30.00	29.72	30.00	8,243
19 Sep 12	29.66500 +0.15	29.91	29.65	29.80	15,239
18 Sep 12	29.52000 -0.33	29.85	29.52	29.81	12,511
17 Sep 12	29.85000 +0.85	30.09	28.92	29.20	22,592
14 Sep 12	29.00500 +0.41	29.13	28.61	28.70	10,332
13 Sep 12	28.59000 -0.29	28.90	28.56	28.62	7,878
12 Sep 12	28.88000 -0.12	29.03	28.41	28.82	5,914
11 Sep 12	29.00000 -0.13	29.13	28.70	29.13	6,318
10 Sep 12	29.12500 -0.08	29.35	28.85	29.32	4,121
07 Sep 12	29.20000 +0.38	29.20	28.74	28.74	3,216
06 Sep 12	28.82000 +0.24	28.83	28.50	28.83	1,794
05 Sep 12	28.58000 -0.25	28.83	28.40	28.72	12,515
04 Sep 12	28.82500 +0.35	28.90	28.40	28.60	16,443
03 Sep 12	28.48000 -0.28	28.92	28.48	28.92	5,731
31 Aug 12	28.76000 +0.06	28.95	28.70	28.81	5,072
30 Aug 12	28.70000 +0.03	28.91	28.70	28.70	3,017
29 Aug 12	28.66500 +0.00	28.94	28.67	28.92	3,976
28 Aug 12	28.67000 -0.06	28.80	28.42	28.80	4,534
27 Aug 12	28.72500 +0.05	28.83	28.45	28.67	10,188
24 Aug 12	28.68000 +0.23	28.68	28.45	28.45	2,458
23 Aug 12	28.45000 +0.05	28.77	28.36	28.40	7,779
22 Aug 12	28.40000 -0.12	28.72	28.36	28.50	4,419
21 Aug 12	28.52000 -0.11	28.83	28.30	28.80	13,105
20 Aug 12	28.63000 -0.38	29.30	28.57	29.18	11,993
17 Aug 12	29.00500 -0.05	29.40	28.90	29.27	7,730
16 Aug 12	29.05000 +0.07	29.36	28.96	29.05	3,380
15 Aug 12	28.98000 -0.32	29.44	28.96	29.30	5,873
14 Aug 12	29.30000 +0.31	29.41	28.91	28.91	4,268
13 Aug 12	28.98500 +0.03	29.30	28.86	29.30	6,741
10 Aug 12	28.96000 -0.54	29.59	28.72	29.59	13,945
09 Aug 12	29.50000 -0.31	30.15	29.45	30.15	9,295
08 Aug 12	29.80500 +0.36	29.83	29.36	29.59	2,422
07 Aug 12	29.44000 -0.31	30.27	29.34	29.80	8,002
06 Aug 12	29.75000 -0.07	30.40	29.51	29.53	15,678
03 Aug 12	29.82000 +0.60	29.82	28.90	29.22	4,204
02 Aug 12	29.22000 -0.28	29.32	28.82	29.32	6,550
01 Aug 12	29.50000 +0.08	29.76	29.35	29.62	7,433
31 Jul 12	29.42000 +0.01	29.80	29.41	29.70	4,374
30 Jul 12	29.41000 -0.29	30.00	29.41	30.00	1,827
27 Jul 12	29.70000 +0.01	30.10	29.69	29.69	9,357
26 Jul 12	29.69000 +0.01	29.85	29.42	29.81	4,507
25 Jul 12	29.68000 +0.36	29.68	29.42	29.62	3,210
24 Jul 12	29.32000 -0.25	29.81	29.32	29.81	3,666
23 Jul 12	29.57000 -0.02	29.99	29.20	29.99	9,968
20 Jul 12	29.59000 +0.31	30.01	29.54	29.80	6,871
19 Jul 12	29.28500 -1.07	30.31	29.28	30.10	9,070
18 Jul 12	30.35000 +0.80	30.35	29.74	29.75	5,026
17 Jul 12	29.55000 +0.15	29.75	29.08	29.30	6,266
16 Jul 12	29.40000 +0.11	29.68	29.40	29.52	6,782
13 Jul 12	29.29000 +1.28	29.29	28.20	28.20	6,543
12 Jul 12	28.01000 -0.78	28.85	28.01	28.85	9,661
11 Jul 12	28.79500 +0.08	29.01	28.55	29.01	5,244
10 Jul 12	28.72000 -0.63	29.59	28.72	29.59	10,645
09 Jul 12	29.35000 -0.15	29.80	29.35	29.50	5,650
06 Jul 12	29.50000 -0.40	29.95	29.45	29.95	4,860
05 Jul 12	29.90000 +0.31	30.00	29.42	29.42	9,171
04 Jul 12	29.59000 +0.09	29.79	29.20	29.66	6,492
03 Jul 12	29.50000 +0.00	29.69	29.27	29.49	6,696
02 Jul 12	29.49500 +0.62	29.70	28.94	29.08	7,795
29 Jun 12	28.87500 +0.88	29.02	28.26	28.26	7,886
28 Jun 12	28.00000 -0.01	28.24	27.92	28.24	22,905
27 Jun 12	28.01000 +0.51	28.49	27.44	27.81	16,984
26 Jun 12	27.50000 -1.07	28.67	27.43	28.53	12,276
25 Jun 12	28.57000 -0.24	29.09	28.25	28.80	16,288
22 Jun 12	28.81000 -0.53	29.35	28.81	29.35	7,000
21 Jun 12	29.34000 -0.31	30.20	28.70	30.15	35,657
20 Jun 12	29.65000 -1.02	31.00	29.65	30.60	22,150
19 Jun 12	30.66500 +0.15	30.86	30.20	30.39	12,763
18 Jun 12	30.52000 +0.32	31.18	30.17	30.45	8,681
15 Jun 12	30.20000 +0.31	30.60	29.80	29.89	10,673
14 Jun 12	29.89000 +0.43	29.89	28.92	29.56	12,040
13 Jun 12	29.46000 +0.69	29.47	28.59	29.00	10,356
12 Jun 12	28.77000 -0.80	29.73	28.60	29.73	12,583
11 Jun 12	29.57000 +0.47	30.41	29.42	29.55	13,021
08 Jun 12	29.10000 -0.04	29.44	28.79	29.13	6,741
07 Jun 12	29.14000 -0.61	29.23	28.49	28.60	8,050
06 Jun 12	29.74500 +0.75	30.15	29.30	29.30	15,644
05 Jun 12	29.00000 +0.10	29.39	28.96	29.00	12,741
04 Jun 12	28.90000 -0.90	29.59	28.53	29.50	19,466
01 Jun 12	29.80000 -0.70	30.83	29.54	30.61	10,702
31 May 12	30.50000 -0.35	31.25	30.50	30.90	10,465
30 May 12	30.85000 -0.26	31.18	30.84	31.00	7,534
29 May 12	31.11000 +0.54	31.48	30.83	30.83	10,264
28 May 12	30.57000 -0.38	30.99	30.50	30.99	4,318
25 May 12	30.94500 -0.34	31.50	30.71	31.40	7,325
24 May 12	31.28000 +1.28	31.50	30.17	30.18	15,918
23 May 12	30.00000 -0.25	30.18	29.60	30.18	12,284
22 May 12	30.25000 +0.35	30.53	30.25	30.30	13,660
21 May 12	29.90000 -1.31	31.44	29.40	31.44	28,097
18 May 12	31.20500 -0.65	32.01	31.05	31.85	7,468
17 May 12	31.85000 +0.18	32.00	31.60	31.88	2,602
16 May 12	31.66500 -0.97	32.60	31.67	32.60	9,710
15 May 12	32.64000 +0.23	32.82	32.19	32.41	6,809
14 May 12	32.41000 +0.31	32.50	31.89	32.31	7,177
11 May 12	32.10000 +0.12	32.44	31.73	31.73	7,982
10 May 12	31.97500 +0.36	32.00	31.73	31.89	5,814
09 May 12	31.61500 -0.11	32.10	31.49	32.10	13,574
08 May 12	31.73000 -0.24	32.23	31.73	32.19	9,841
07 May 12	31.96500 -0.04	32.25	31.05	31.52	15,066
04 May 12	32.00500 +0.09	32.38	31.82	32.10	7,946
03 May 12	31.91500 -1.33	33.24	31.92	33.10	11,326
02 May 12	33.25000 -0.04	33.79	32.73	32.99	20,474
30 Apr 12	33.29000 +0.57	33.38	32.65	32.65	4,775
27 Apr 12	32.72500 -0.48	33.05	32.15	33.05	15,760
26 Apr 12	33.20000 -0.27	33.63	32.96	33.33	14,901
25 Apr 12	33.47000 +1.37	33.47	31.68	31.68	12,288
24 Apr 12	32.10500 +0.64	32.19	31.48	31.50	11,339
23 Apr 12	31.46500 -0.15	31.77	31.05	31.55	8,667
20 Apr 12	31.61000 +0.23	32.00	31.50	31.50	26,261
19 Apr 12	31.38500 -0.36	31.92	31.15	31.88	8,442
18 Apr 12	31.75000 -0.45	32.40	31.50	32.12	10,624
17 Apr 12	32.20000 -0.62	33.00	32.09	32.97	5,047
16 Apr 12	32.82000 -0.19	32.99	32.62	32.85	7,505
13 Apr 12	33.00500 -0.30	33.60	32.70	32.96	10,364
12 Apr 12	33.30500 +1.31	33.71	31.77	31.77	37,640
11 Apr 12	32.00000 +0.95	32.24	31.01	31.01	23,640
10 Apr 12	31.05000 -0.82	31.90	31.00	31.90	7,994
05 Apr 12	31.87000 -0.05	32.08	31.68	32.00	6,306
04 Apr 12	31.92500 -0.47	32.42	31.76	32.40	17,969
03 Apr 12	32.39000 +0.29	32.49	31.96	32.40	16,179
02 Apr 12	32.10000 +0.63	32.12	31.20	31.69	14,331
30 Mar 12	31.47000 -0.10	32.44	30.76	31.98	26,844
29 Mar 12	31.56500 -0.17	31.94	31.57	31.58	16,371
28 Mar 12	31.74000 -1.54	33.44	31.62	33.29	24,269
27 Mar 12	33.28000 -0.16	33.85	33.28	33.50	12,051
26 Mar 12	33.44000 -0.06	33.89	33.00	33.89	15,100
23 Mar 12	33.50000 +0.48	33.60	32.90	32.90	16,588
22 Mar 12	33.02000 -0.67	33.94	32.75	33.70	19,913
21 Mar 12	33.69500 -0.34	34.41	33.42	34.41	11,654
20 Mar 12	34.03500 -0.25	34.20	33.14	34.19	9,388
19 Mar 12	34.28500 -0.13	34.50	34.10	34.50	8,789
16 Mar 12	34.42000 -0.50	35.00	34.42	35.00	8,094
15 Mar 12	34.91500 +0.05	35.24	34.80	35.00	13,707
14 Mar 12	34.87000 -0.12	35.24	34.72	34.95	11,637
13 Mar 12	34.99000 -0.01	35.30	34.88	35.01	35,163
12 Mar 12	35.00000 +0.10	35.55	34.65	34.70	35,887
09 Mar 12	34.90000 +1.10	35.08	33.81	33.96	18,861
08 Mar 12	33.80000 +0.26	33.92	33.55	33.55	16,494
07 Mar 12	33.54000 +0.49	34.26	32.45	32.45	25,549
06 Mar 12	33.05000 -0.22	33.08	32.49	33.06	32,857
05 Mar 12	33.27000 +0.10	33.49	32.85	33.19	25,337
02 Mar 12	33.16500 +0.17	33.50	32.25	33.15	17,625
01 Mar 12	32.99000 -0.21	33.14	32.80	33.00	9,007
29 Feb 12	33.20000 +0.27	33.21	32.93	33.20	5,240
28 Feb 12	32.93000 -0.29	33.26	32.93	33.26	8,576
27 Feb 12	33.22000 +0.00	33.25	32.80	33.01	8,132
24 Feb 12	33.22000 +0.15	33.26	33.06	33.26	10,594
23 Feb 12	33.07000 -0.18	33.50	33.07	33.26	24,619
22 Feb 12	33.25000 -0.01	33.26	33.00	33.26	6,643
21 Feb 12	33.26000 +0.05	33.47	33.20	33.32	5,345
20 Feb 12	33.21000 +0.29	33.47	33.00	33.26	8,234
17 Feb 12	32.92000 -0.32	33.26	32.89	33.26	7,868
16 Feb 12	33.24000 +0.23	33.24	32.24	32.83	7,967
15 Feb 12	33.01500 -0.33	33.51	33.00	33.37	9,358
14 Feb 12	33.35000 -0.16	33.51	33.20	33.25	11,819
13 Feb 12	33.50500 +0.12	33.60	33.35	33.39	9,310
10 Feb 12	33.39000 -0.22	33.89	32.95	33.68	14,079
09 Feb 12	33.60500 +0.19	34.00	33.19	33.60	15,085
08 Feb 12	33.42000 -0.12	33.96	33.15	33.81	14,941
07 Feb 12	33.53500 +0.29	33.90	33.09	33.10	10,388
06 Feb 12	33.24500 -0.93	34.29	33.14	34.00	22,102
03 Feb 12	34.17500 +2.01	34.22	32.31	32.61	22,480
02 Feb 12	32.16000 -1.23	33.40	32.16	33.40	20,865
01 Feb 12	33.39000 +0.89	33.89	32.63	32.69	12,792
31 Jan 12	32.50000 +0.12	32.52	32.20	32.50	12,835
30 Jan 12	32.38500 -0.12	32.43	31.95	32.15	6,162
27 Jan 12	32.50000 +0.35	32.50	32.10	32.15	25,175
26 Jan 12	32.15000 +0.85	32.35	31.22	31.40	10,352
25 Jan 12	31.30000 +0.20	31.48	31.04	31.37	12,789
24 Jan 12	31.10000 -0.30	31.50	30.90	31.38	14,663
23 Jan 12	31.39500 -0.10	31.73	30.91	31.00	14,307
20 Jan 12	31.50000 -0.30	31.88	30.69	31.69	19,611
19 Jan 12	31.79500 -0.45	32.35	31.73	32.00	9,876
18 Jan 12	32.25000 -0.10	32.50	31.55	32.28	21,518
17 Jan 12	32.34500 -0.34	32.77	32.26	32.58	18,206
16 Jan 12	32.69000 +0.77	32.78	32.17	32.17	10,853
13 Jan 12	31.92000 +0.46	32.08	31.58	31.59	13,146
12 Jan 12	31.46000 +0.11	31.63	31.12	31.45	25,249
11 Jan 12	31.35000 -1.60	32.79	31.29	32.79	19,035
10 Jan 12	32.95000 +0.98	32.95	32.01	32.01	18,983
09 Jan 12	31.97000 -1.38	33.03	31.75	33.02	19,175
06 Jan 12	33.35000 +0.65	33.79	32.69	32.69	20,400
05 Jan 12	32.69500 +1.27	32.69	31.34	31.34	10,383
04 Jan 12	31.42000 +0.47	31.42	30.50	30.90	23,695
03 Jan 12	30.95000 -0.24	31.30	30.70	31.30	22,173
02 Jan 12	31.19000 -0.19	31.91	31.19	31.33	13,911
30 Dec 11	31.38500 +1.26	31.39	30.06	30.07	11,994
29 Dec 11	30.12500 +0.54	30.52	29.39	29.60	13,541
28 Dec 11	29.58500 -0.43	30.20	29.28	30.03	11,688
27 Dec 11	30.01000 +0.48	30.01	29.30	29.30	6,928
23 Dec 11	29.53000 +1.17	29.63	28.26	28.26	15,640
22 Dec 11	28.36500 +0.91	28.36	27.45	27.72	27,174
21 Dec 11	27.45000 -0.21	27.79	27.45	27.79	21,047
20 Dec 11	27.66000 +0.14	27.79	27.45	27.45	22,383
19 Dec 11	27.52000 -0.15	27.75	27.45	27.45	3,665
16 Dec 11	27.67500 -0.41	28.05	27.50	28.05	10,917
15 Dec 11	28.08500 +0.10	28.08	27.49	28.00	26,120
14 Dec 11	27.98500 -0.15	28.27	27.74	28.15	30,506
13 Dec 11	28.14000 +0.32	28.14	27.77	27.77	24,196
12 Dec 11	27.82000 -1.26	29.10	27.72	29.10	10,833
09 Dec 11	29.08000 -0.17	29.40	29.02	29.17	23,028
08 Dec 11	29.25000 +0.25	29.74	29.25	29.55	5,702
07 Dec 11	29.00000 +0.13	30.00	28.89	28.90	14,751
06 Dec 11	28.87000 +0.51	28.87	28.17	28.49	8,153
05 Dec 11	28.36500 +0.76	28.36	27.57	27.74	12,857
02 Dec 11	27.60000 +0.06	27.87	27.25	27.87	19,017
01 Dec 11	27.54000 -0.31	27.95	27.54	27.95	13,685
30 Nov 11	27.85000 +0.42	27.99	27.51	27.51	16,942
29 Nov 11	27.43000 -0.30	27.78	27.26	27.78	9,498
28 Nov 11	27.73000 +1.18	27.78	27.00	27.25	23,747
25 Nov 11	26.55000 -0.11	26.58	26.25	26.58	9,654
24 Nov 11	26.65500 +0.20	26.88	26.31	26.75	24,155
23 Nov 11	26.46000 -0.30	27.10	26.46	26.96	13,203
22 Nov 11	26.76000 -0.45	27.79	26.76	27.20	12,796
21 Nov 11	27.21000 +0.30	27.64	26.78	27.19	18,653
18 Nov 11	26.91000 +0.48	26.91	26.42	26.59	23,818
17 Nov 11	26.43000 -0.20	27.00	26.24	26.71	30,797
16 Nov 11	26.63500 -0.38	27.34	26.45	27.34	17,339
15 Nov 11	27.01000 -0.44	27.60	26.88	27.40	17,224
14 Nov 11	27.45000 +0.01	27.50	27.34	27.40	5,620
11 Nov 11	27.44000 +0.19	27.60	27.44	27.44	3,711
10 Nov 11	27.25000 -0.30	27.65	27.15	27.50	11,133
09 Nov 11	27.55000 -1.02	29.14	27.55	28.50	15,125
08 Nov 11	28.57000 +0.66	28.57	27.91	27.91	8,368
07 Nov 11	27.91000 -0.12	28.09	27.66	27.75	7,398
04 Nov 11	28.03000 +0.41	28.03	27.56	27.60	3,790
03 Nov 11	27.62000 -0.18	27.88	27.01	27.01	2,899
02 Nov 11	27.80000 +0.14	27.91	27.41	27.60	5,098
01 Nov 11	27.65500 -0.48	27.78	26.01	27.69	19,784
31 Oct 11	28.14000 -0.66	28.78	27.90	28.78	9,358
28 Oct 11	28.80000 -0.29	29.25	28.78	29.25	4,652
27 Oct 11	29.09000 +0.24	29.25	28.93	29.00	11,330
26 Oct 11	28.85000 -0.15	28.98	28.78	28.91	9,578
25 Oct 11	29.00000 +0.21	29.20	28.80	28.80	7,805
24 Oct 11	28.79000 +0.25	28.82	28.67	28.76	7,540
21 Oct 11	28.54000 +0.20	28.75	28.35	28.60	8,110
20 Oct 11	28.34000 -0.40	28.59	27.99	28.59	12,914
19 Oct 11	28.73500 +0.42	28.77	28.35	28.52	11,295
18 Oct 11	28.32000 -0.23	28.50	28.31	28.49	8,126
17 Oct 11	28.55000 +0.47	28.85	28.26	28.60	17,466
14 Oct 11	28.08500 -0.77	28.82	28.08	28.75	20,897
13 Oct 11	28.85500 +0.45	29.55	28.32	28.36	15,609
12 Oct 11	28.40000 +0.24	28.40	28.01	28.01	14,899
11 Oct 11	28.16000 -0.08	28.22	27.79	28.20	17,309
10 Oct 11	28.24000 +0.45	28.29	27.63	27.63	13,313
07 Oct 11	27.78500 -0.15	28.05	27.75	27.90	8,173
06 Oct 11	27.93000 -0.47	28.55	27.45	28.52	17,442
05 Oct 11	28.40000 +0.41	28.69	28.00	28.00	10,695
04 Oct 11	27.99000 -0.59	29.27	27.67	28.43	18,277
03 Oct 11	28.58500 +0.10	28.73	27.76	27.76	9,638
30 Sep 11	28.48500 +0.78	28.97	27.55	27.70	13,628
29 Sep 11	27.70500 +0.16	28.00	27.40	27.58	14,176
28 Sep 11	27.55000 -0.24	28.00	27.35	27.69	13,927
27 Sep 11	27.79000 +1.48	28.00	26.50	26.50	22,007
26 Sep 11	26.31500 -0.74	28.14	26.19	27.10	19,568
23 Sep 11	27.06000 +0.31	27.25	26.56	27.00	14,338
22 Sep 11	26.75000 -1.25	27.84	26.75	27.75	15,333
21 Sep 11	28.00000 -0.56	28.60	27.98	28.60	12,855
20 Sep 11	28.56000 +0.50	28.70	27.91	27.91	10,026
19 Sep 11	28.05500 -0.20	28.23	27.89	28.00	10,015
16 Sep 11	28.25500 +0.69	28.25	27.75	27.75	7,789
15 Sep 11	27.56500 +0.11	27.95	26.96	27.74	31,132
14 Sep 11	27.45000 +0.49	28.32	27.00	27.00	25,567
13 Sep 11	26.96500 +0.47	26.97	26.00	26.86	25,811
12 Sep 11	26.50000 -0.95	27.00	26.27	27.00	22,798
09 Sep 11	27.45000 -0.43	28.00	26.90	28.00	31,244
08 Sep 11	27.88500 +1.24	28.09	26.49	26.49	26,864
07 Sep 11	26.65000 +0.69	26.77	26.36	26.50	18,288
06 Sep 11	25.96000 -1.48	27.50	25.80	27.50	28,848
05 Sep 11	27.44000 -1.96	29.30	27.36	29.29	24,264
02 Sep 11	29.40000 -0.27	29.75	29.40	29.50	23,105
01 Sep 11	29.67000 -0.13	29.93	29.50	29.90	14,981
31 Aug 11	29.80000 +0.31	29.98	29.50	29.50	12,796
30 Aug 11	29.49000 -0.01	30.09	29.25	29.84	17,305
29 Aug 11	29.50000 +0.51	29.69	29.20	29.40	16,302
26 Aug 11	28.99000 +0.99	29.23	28.00	28.20	12,712
25 Aug 11	28.00000 -0.10	28.69	27.64	28.28	19,657
24 Aug 11	28.10000 +0.95	28.18	27.20	27.32	14,752
23 Aug 11	27.15000 +0.25	27.50	26.66	27.19	18,934
22 Aug 11	26.90000 +0.00	27.50	26.73	26.90	28,597
19 Aug 11	26.90000 +0.89	26.90	26.00	26.34	20,180
18 Aug 11	26.01000 -1.98	27.50	26.01	27.50	22,897
17 Aug 11	27.98500 +0.64	28.69	27.25	27.40	26,643
16 Aug 11	27.35000 -0.41	27.91	27.00	27.67	20,396
15 Aug 11	27.76000 -0.18	28.70	27.53	28.05	16,473
12 Aug 11	27.94000 +1.34	28.33	26.50	26.79	19,647
11 Aug 11	26.60000 +0.82	27.50	26.00	27.50	16,711
10 Aug 11	25.78000 -0.05	27.80	25.78	27.30	19,622
09 Aug 11	25.82500 -0.08	26.00	24.50	25.40	17,347
08 Aug 11	25.91000 -1.18	26.88	25.10	26.30	28,281
05 Aug 11	27.09000 -1.14	27.30	25.75	27.00	22,417
04 Aug 11	28.23000 -0.13	28.48	28.00	28.43	20,019
03 Aug 11	28.36000 -1.38	29.68	27.97	29.59	14,823
02 Aug 11	29.74000 -0.95	30.59	29.65	30.25	10,240
01 Aug 11	30.69000 +0.17	30.95	30.31	30.78	8,190
29 Jul 11	30.52000 -0.18	30.75	30.20	30.62	7,673
28 Jul 11	30.70000 -0.58	30.89	30.70	30.89	7,094
27 Jul 11	31.28500 -0.05	31.40	30.99	31.22	6,168
26 Jul 11	31.33000 +0.01	31.35	31.28	31.35	3,979
25 Jul 11	31.31500 -0.07	31.32	31.10	31.30	8,664
22 Jul 11	31.38500 +0.41	31.69	31.04	31.31	14,311
21 Jul 11	30.98000 +0.39	31.10	30.50	30.50	13,677
20 Jul 11	30.59000 -0.05	30.92	30.59	30.80	9,607
19 Jul 11	30.64000 -0.16	30.80	30.39	30.80	9,525
18 Jul 11	30.80000 +0.45	30.83	29.91	30.25	14,754
15 Jul 11	30.35000 -1.49	31.56	30.23	31.56	18,524
14 Jul 11	31.84000 -0.91	32.85	31.80	32.30	8,692
13 Jul 11	32.75000 +0.45	32.84	32.19	32.49	7,575
12 Jul 11	32.30000 -1.49	33.00	32.14	33.00	12,546
11 Jul 11	33.79000 -0.16	34.15	33.43	33.95	9,233
08 Jul 11	33.95000 +0.53	34.40	33.60	33.60	10,940
07 Jul 11	33.42000 +0.42	33.42	33.13	33.24	13,026
06 Jul 11	33.00000 +0.00	33.21	32.76	33.21	8,927
05 Jul 11	33.00000 +0.01	33.10	32.85	32.98	4,268
04 Jul 11	32.99000 +0.50	32.99	32.53	32.75	6,779
01 Jul 11	32.49000 +0.19	32.50	32.20	32.44	8,412
30 Jun 11	32.30000 -0.12	32.60	32.10	32.40	12,974
29 Jun 11	32.41500 -0.07	32.64	32.34	32.44	12,512
28 Jun 11	32.48500 +0.68	32.65	31.70	31.70	18,618
27 Jun 11	31.81000 +0.61	31.89	31.00	31.20	13,474
24 Jun 11	31.20000 +0.00	31.60	31.20	31.42	13,227
23 Jun 11	31.20000 -0.50	32.00	30.70	31.89	16,279
22 Jun 11	31.70000 -0.16	32.20	31.70	32.20	6,336
21 Jun 11	31.86000 -0.14	32.44	31.82	32.24	3,286
20 Jun 11	31.99500 -0.11	32.00	31.03	32.00	10,316
17 Jun 11	32.10500 -1.28	33.49	32.10	33.49	14,880
16 Jun 11	33.39000 -0.50	33.95	32.89	33.95	9,151
15 Jun 11	33.89000 +0.00	33.90	33.61	33.80	4,494
14 Jun 11	33.89000 -0.08	34.10	33.62	34.00	7,930
13 Jun 11	33.97000 +0.27	33.97	33.79	33.94	1,678
10 Jun 11	33.70000 -0.05	33.99	33.59	33.99	6,426
09 Jun 11	33.75000 +0.25	33.78	33.47	33.70	5,449
08 Jun 11	33.50000 +0.33	33.62	33.17	33.17	7,312
07 Jun 11	33.17500 -0.72	34.10	33.17	34.10	7,726
06 Jun 11	33.89000 -0.46	34.45	33.70	34.45	7,731
03 Jun 11	34.35000 -0.15	34.35	34.14	34.14	2,269
02 Jun 11	34.49500 +0.37	34.49	34.10	34.15	2,296
01 Jun 11	34.12500 +0.63	34.49	33.65	33.65	12,269
31 May 11	33.49000 +0.21	33.60	33.17	33.17	8,514
30 May 11	33.28500 -0.22	33.75	32.95	33.75	3,928
27 May 11	33.50000 +0.10	33.60	33.21	33.30	5,007
26 May 11	33.40000 +0.09	33.51	33.03	33.51	3,890
25 May 11	33.31000 -0.29	33.53	32.72	33.53	11,705
24 May 11	33.60000 -0.40	34.01	33.54	34.01	5,034
23 May 11	33.99500 -0.40	34.03	33.61	33.90	5,293
20 May 11	34.39000 -0.21	34.85	34.02	34.76	4,684
19 May 11	34.60000 -1.38	35.00	34.13	34.33	14,209
18 May 11	35.98000 +0.53	35.98	35.16	35.16	12,542
17 May 11	35.45000 +0.78	35.45	34.72	34.99	18,982
16 May 11	34.67000 -0.09	35.00	34.50	34.99	19,467
13 May 11	34.76000 +0.50	34.90	34.38	34.54	16,045
12 May 11	34.26000 -0.34	34.89	33.63	34.89	9,498
11 May 11	34.60000 +0.33	34.60	34.28	34.44	6,887
10 May 11	34.27000 +0.17	34.38	33.80	34.25	7,014
09 May 11	34.10000 -0.90	35.00	33.55	34.99	8,472
06 May 11	35.00000 +0.38	35.10	34.63	35.10	4,103
05 May 11	34.62500 +1.02	35.00	33.70	33.70	12,106
04 May 11	33.60500 +0.47	33.90	33.10	33.15	8,885
03 May 11	33.13000 -0.27	33.61	33.13	33.50	5,549
02 May 11	33.40000 +0.62	33.42	33.10	33.14	6,840
29 Apr 11	32.78500 -0.10	33.13	32.58	33.13	3,721
28 Apr 11	32.88000 -0.30	33.23	32.49	33.23	17,495
27 Apr 11	33.18000 -0.05	33.24	32.94	33.24	7,318
26 Apr 11	33.23000 -0.27	33.25	33.00	33.00	11,813
21 Apr 11	33.50000 +0.06	33.50	33.00	33.07	7,481
20 Apr 11	33.43500 +0.34	33.45	33.06	33.41	6,729
19 Apr 11	33.10000 +0.22	33.34	33.00	33.05	4,299
18 Apr 11	32.88500 -0.19	33.49	32.88	33.33	5,967
15 Apr 11	33.07500 -0.51	33.60	33.01	33.56	4,943
14 Apr 11	33.58000 +0.49	33.58	32.56	33.20	15,904
13 Apr 11	33.09500 +0.01	33.31	32.46	33.10	8,765
12 Apr 11	33.09000 -0.10	33.22	32.81	33.20	10,419
11 Apr 11	33.18500 +0.18	33.27	32.90	32.90	3,072
08 Apr 11	33.01000 -0.29	33.50	32.90	33.50	4,904
07 Apr 11	33.30000 -0.20	33.69	33.18	33.69	9,280
06 Apr 11	33.50000 +0.03	33.60	33.20	33.45	7,371
05 Apr 11	33.47000 +0.35	33.60	32.90	32.90	27,280
04 Apr 11	33.12000 +1.22	33.20	32.15	32.15	26,490
01 Apr 11	31.90000 +0.29	32.19	31.50	32.05	20,654
31 Mar 11	31.61000 +0.00	32.03	31.61	32.00	33,106
30 Mar 11	31.61500 -0.68	32.87	31.61	32.70	22,210
29 Mar 11	32.30000 +1.55	32.31	31.25	31.25	59,348
28 Mar 11	30.75000 +0.25	30.80	30.50	30.50	12,392
25 Mar 11	30.50000 +0.19	30.98	30.30	30.87	18,767
24 Mar 11	30.30500 -0.77	31.33	30.30	31.10	10,954
23 Mar 11	31.08000 -0.51	31.75	30.90	31.50	16,278
22 Mar 11	31.59000 +0.49	31.84	31.15	31.15	12,083
21 Mar 11	31.10000 +0.80	31.18	30.80	31.00	5,326
18 Mar 11	30.30000 +0.30	30.60	29.91	30.34	11,821
17 Mar 11	30.00000 +0.00	30.15	29.74	29.75	7,627
16 Mar 11	30.00000 +0.50	30.85	29.30	29.49	32,057
15 Mar 11	29.50500 -1.25	30.12	28.75	30.12	35,112
14 Mar 11	30.75000 -0.25	30.88	30.34	30.44	25,421
11 Mar 11	31.00000 -0.45	31.30	30.26	31.30	26,190
10 Mar 11	31.45000 -0.21	31.69	31.41	31.50	4,796
09 Mar 11	31.66000 -1.04	33.00	31.22	33.00	41,049
08 Mar 11	32.70000 -0.23	32.94	32.51	32.77	10,586
07 Mar 11	32.93000 -0.07	33.00	32.65	33.00	8,833
04 Mar 11	33.00000 -0.28	33.38	33.00	33.05	20,139
03 Mar 11	33.28000 -0.20	33.60	33.05	33.60	6,198
02 Mar 11	33.48000 -0.11	33.49	33.00	33.48	12,068
01 Mar 11	33.59000 +0.34	33.72	33.28	33.72	8,739
28 Feb 11	33.25000 -0.33	33.74	33.25	33.63	13,325
25 Feb 11	33.57500 +0.33	33.58	33.20	33.22	10,717
24 Feb 11	33.25000 -0.25	33.81	33.20	33.25	25,227
23 Feb 11	33.50000 +0.25	33.75	33.01	33.30	36,115
22 Feb 11	33.25000 +0.23	33.29	33.00	33.08	16,138
21 Feb 11	33.02000 -0.27	33.49	33.00	33.49	13,961
18 Feb 11	33.29500 +0.28	33.31	33.09	33.31	6,238
17 Feb 11	33.01000 -0.38	33.35	33.01	33.19	12,431
16 Feb 11	33.39000 +0.01	33.49	33.24	33.49	6,718
15 Feb 11	33.38000 -0.07	33.49	33.15	33.49	4,269
14 Feb 11	33.45000 +0.14	33.51	33.13	33.45	7,006
11 Feb 11	33.31000 +0.13	33.45	33.00	33.45	13,679
10 Feb 11	33.18000 -0.35	33.60	33.18	33.50	10,097
09 Feb 11	33.53000 +0.22	33.74	33.35	33.45	10,745
08 Feb 11	33.31500 -0.18	33.49	33.31	33.34	3,617
07 Feb 11	33.49500 +0.33	33.69	33.05	33.18	24,833
04 Feb 11	33.16000 +0.06	33.40	33.00	33.40	10,028
03 Feb 11	33.10000 +0.02	33.25	33.01	33.01	7,294
02 Feb 11	33.08000 -0.08	33.28	33.00	33.00	16,569
01 Feb 11	33.16500 -0.03	33.47	33.00	33.47	18,256
31 Jan 11	33.20000 +0.00	33.42	33.00	33.20	22,767
28 Jan 11	33.20000 -0.38	33.50	33.04	33.50	11,552
27 Jan 11	33.58000 -0.67	34.26	33.33	34.20	58,592
26 Jan 11	34.25000 -0.39	34.88	34.25	34.55	8,954
25 Jan 11	34.64000 +0.24	34.67	34.29	34.40	8,019
24 Jan 11	34.40000 -0.49	34.90	34.26	34.90	5,408
21 Jan 11	34.89500 +0.21	34.97	34.50	34.94	9,752
20 Jan 11	34.69000 -0.02	34.85	34.10	34.71	14,378
19 Jan 11	34.71000 +0.24	34.87	34.40	34.87	4,306
18 Jan 11	34.47000 +0.06	34.70	34.45	34.51	7,466
17 Jan 11	34.41500 +0.06	34.50	34.32	34.32	2,936
14 Jan 11	34.36000 -0.94	35.30	34.36	35.30	13,214
13 Jan 11	35.30000 -0.35	35.80	34.97	35.80	12,052
12 Jan 11	35.65000 +0.45	35.69	35.19	35.19	11,603
11 Jan 11	35.20000 +0.70	35.20	34.51	34.80	16,740
10 Jan 11	34.50000 +0.20	34.65	34.03	34.33	8,273
07 Jan 11	34.30000 -0.19	35.24	34.25	34.25	18,665
06 Jan 11	34.49000 +0.38	34.49	34.02	34.20	5,200
05 Jan 11	34.11000 -0.39	34.50	34.00	34.40	13,650
04 Jan 11	34.50000 +0.55	34.50	33.84	33.95	46,351
03 Jan 11	33.95000 +0.60	34.28	33.50	33.50	16,844
30 Dec 10	33.35000 +0.15	33.75	33.15	33.20	7,986
29 Dec 10	33.20000 +0.10	33.27	32.80	33.00	7,500
28 Dec 10	33.09500 +0.00	33.13	32.80	33.13	6,477
27 Dec 10	33.10000 -0.78	34.16	32.79	34.16	12,711
23 Dec 10	33.88000 -0.12	33.99	33.35	33.90	6,544
22 Dec 10	34.00000 +0.00	34.25	33.90	34.17	7,290
21 Dec 10	34.00000 +1.00	34.30	33.00	33.10	15,469
20 Dec 10	33.00000 +0.24	33.20	32.73	32.90	6,440
17 Dec 10	32.76000 -0.52	33.37	32.75	33.01	9,110
16 Dec 10	33.28000 -0.15	33.49	33.06	33.42	7,259
15 Dec 10	33.43000 +0.42	33.43	32.83	32.83	4,943
14 Dec 10	33.01000 +0.01	33.37	32.81	33.00	9,282
13 Dec 10	33.00000 +0.08	33.10	32.62	33.03	14,233
10 Dec 10	32.92000 -0.78	33.85	32.53	33.47	20,659
09 Dec 10	33.70000 -0.20	33.92	33.51	33.66	7,914
08 Dec 10	33.90000 -0.13	34.00	33.58	34.00	10,353
07 Dec 10	34.03000 -0.02	34.39	33.73	34.00	14,660
06 Dec 10	34.05000 +0.25	34.18	33.50	33.88	11,758
03 Dec 10	33.80000 -0.10	34.38	33.45	33.80	11,110
02 Dec 10	33.90000 +0.02	33.94	33.59	33.59	6,118
01 Dec 10	33.88500 +0.08	34.14	33.60	34.10	9,280
30 Nov 10	33.80000 +0.40	33.88	33.10	33.62	18,868
29 Nov 10	33.39500 +0.06	33.52	33.21	33.23	6,006
26 Nov 10	33.33000 -0.48	33.82	32.76	33.81	11,369
25 Nov 10	33.81000 +0.17	34.00	33.20	33.79	13,577
24 Nov 10	33.64000 +1.28	33.64	32.30	32.33	11,986
23 Nov 10	32.35500 -0.58	33.00	32.32	32.81	13,749
22 Nov 10	32.93000 -0.17	33.28	32.46	33.03	10,412
19 Nov 10	33.10000 +0.01	33.40	32.67	33.09	20,506
18 Nov 10	33.09000 -0.08	33.60	33.00	33.30	22,429
17 Nov 10	33.16500 +0.67	33.17	32.50	32.50	19,268
16 Nov 10	32.50000 +0.42	32.99	32.11	32.38	44,413
15 Nov 10	32.08500 +0.52	32.29	31.75	31.95	17,239
12 Nov 10	31.56000 +0.56	31.56	30.85	31.00	8,587
11 Nov 10	31.00000 -0.25	31.30	31.00	31.20	6,745
10 Nov 10	31.25000 +0.25	31.75	30.80	31.06	10,456
09 Nov 10	31.00000 +0.00	31.00	30.55	30.90	10,682
08 Nov 10	31.00000 +0.28	31.00	30.41	30.83	9,589
05 Nov 10	30.72000 -0.08	30.80	30.51	30.80	8,314
04 Nov 10	30.80000 +0.79	30.80	30.24	30.25	21,970
03 Nov 10	30.01000 -0.29	30.43	30.01	30.42	6,191
02 Nov 10	30.30000 -0.27	30.66	30.14	30.58	7,718
01 Nov 10	30.56500 -0.43	31.15	30.38	31.15	19,155
29 Oct 10	31.00000 +0.00	31.20	30.55	30.99	9,215
28 Oct 10	31.00000 -0.23	32.02	30.82	31.20	33,461
27 Oct 10	31.22500 +1.38	31.38	29.71	29.85	24,032
26 Oct 10	29.85000 +0.55	29.85	29.25	29.25	14,231
25 Oct 10	29.30000 +0.52	29.34	28.90	29.00	15,320
22 Oct 10	28.78000 +0.27	29.79	28.41	28.65	35,799
21 Oct 10	28.51000 +0.53	28.65	28.01	28.10	27,765
20 Oct 10	27.98000 -0.27	28.10	27.98	28.10	16,553
19 Oct 10	28.25000 +0.34	29.00	28.00	28.10	63,134
18 Oct 10	27.90500 -0.02	28.10	27.75	27.79	15,837
15 Oct 10	27.93000 +0.01	28.30	27.61	27.61	10,118
14 Oct 10	27.92000 +1.13	27.93	26.70	26.70	53,699
13 Oct 10	26.79000 +0.09	26.79	26.66	26.73	5,806
12 Oct 10	26.70000 +0.02	26.94	26.64	26.94	20,362
11 Oct 10	26.68000 +0.24	26.84	26.56	26.68	9,438
08 Oct 10	26.44000 +0.59	26.45	25.99	25.99	12,688
07 Oct 10	25.85000 +0.30	25.97	25.40	25.50	139,009
06 Oct 10	25.55000 -0.35	26.79	25.55	26.00	61,355
05 Oct 10	25.89500 -0.41	26.00	25.90	26.00	27,394
04 Oct 10	26.30500 -0.59	26.60	26.20	26.51	37,526
01 Oct 10	26.90000 -0.33	27.12	26.85	27.10	61,367
30 Sep 10	27.23000 +0.27	27.23	26.73	26.96	7,220
29 Sep 10	26.96000 +0.45	26.96	26.56	26.61	11,069
28 Sep 10	26.51000 -0.07	26.80	26.41	26.80	4,235
27 Sep 10	26.58000 +0.30	26.88	26.50	26.50	2,951
24 Sep 10	26.28000 -0.03	26.55	26.26	26.26	3,796
23 Sep 10	26.31000 -0.39	27.01	26.29	27.01	5,897
22 Sep 10	26.70000 -0.30	27.16	26.58	27.00	9,124
21 Sep 10	27.00000 -0.20	27.45	27.00	27.45	5,502
20 Sep 10	27.20000 +0.08	27.27	27.00	27.07	13,804
17 Sep 10	27.12500 +0.07	27.49	27.00	27.05	18,322
16 Sep 10	27.06000 +0.10	27.20	26.92	26.92	6,070
15 Sep 10	26.96000 +0.08	27.10	26.76	26.90	11,982
14 Sep 10	26.88000 +0.33	27.00	26.62	26.83	13,593
13 Sep 10	26.55000 +0.34	26.68	26.25	26.25	5,056
10 Sep 10	26.21000 -0.07	26.50	26.20	26.50	8,105
09 Sep 10	26.28000 +0.02	26.61	26.28	26.35	6,402
08 Sep 10	26.26000 -0.13	26.50	26.26	26.30	5,525
07 Sep 10	26.39000 +0.28	26.50	26.20	26.33	5,203
06 Sep 10	26.11000 +0.11	26.30	26.00	26.25	5,759
03 Sep 10	26.00000 -0.23	26.40	26.00	26.29	11,629
02 Sep 10	26.22500 -0.13	26.30	26.20	26.30	4,773
01 Sep 10	26.35000 +0.10	26.35	26.21	26.25	4,872
31 Aug 10	26.25000 -0.25	26.44	26.10	26.44	14,592
30 Aug 10	26.50000 +0.20	26.50	26.01	26.49	28,087
27 Aug 10	26.30000 -0.20	26.58	26.30	26.58	6,547
26 Aug 10	26.50000 +0.40	26.57	26.11	26.30	26,086
25 Aug 10	26.10000 +0.82	26.85	25.30	25.32	30,740
24 Aug 10	25.28000 +0.59	25.50	24.55	24.85	39,263
23 Aug 10	24.69500 -0.17	25.00	24.64	24.70	6,184
20 Aug 10	24.86500 -0.05	25.14	24.86	24.92	6,873
19 Aug 10	24.91500 +0.06	25.24	24.90	25.05	24,518
18 Aug 10	24.85500 +0.06	25.25	24.80	24.88	8,841
17 Aug 10	24.80000 +0.30	25.07	24.18	24.50	17,899
16 Aug 10	24.50000 -0.16	25.10	24.31	25.08	6,606
13 Aug 10	24.65500 +0.46	24.66	24.00	24.00	6,160
12 Aug 10	24.19500 -0.73	25.12	24.18	25.12	15,215
11 Aug 10	24.92000 -0.73	25.67	24.90	25.61	7,768
10 Aug 10	25.65000 -0.25	25.90	25.57	25.90	2,154
09 Aug 10	25.90000 +0.77	25.97	24.91	25.01	12,638
06 Aug 10	25.12500 -0.02	25.27	24.90	25.27	4,136
05 Aug 10	25.15000 +0.03	25.20	24.85	24.85	5,530
04 Aug 10	25.11500 -0.22	25.23	24.75	25.20	6,626
03 Aug 10	25.33000 -0.11	25.44	25.00	25.16	6,136
02 Aug 10	25.44000 +0.94	25.50	24.52	24.52	15,973
30 Jul 10	24.50000 +0.11	24.72	24.34	24.43	10,279
29 Jul 10	24.39000 +0.89	24.45	23.33	23.50	38,776
28 Jul 10	23.50000 -0.20	23.84	23.27	23.73	26,177
27 Jul 10	23.70000 -0.04	24.00	23.65	23.75	12,860
26 Jul 10	23.74000 -0.46	24.35	23.63	24.30	16,260
23 Jul 10	24.20000 -0.32	24.68	24.13	24.48	17,482
22 Jul 10	24.52000 -0.17	24.70	24.11	24.70	19,061
21 Jul 10	24.69500 +0.10	24.88	24.38	24.58	8,220
20 Jul 10	24.59500 +0.09	24.69	24.31	24.35	5,211
19 Jul 10	24.50000 +0.00	24.50	24.43	24.50	3,064
16 Jul 10	24.50000 -0.10	24.60	24.29	24.60	9,920
15 Jul 10	24.60000 +0.40	24.73	24.19	24.42	11,804
14 Jul 10	24.20000 -0.52	24.77	24.09	24.75	20,544
13 Jul 10	24.72500 -0.02	24.90	24.59	24.85	6,261
12 Jul 10	24.75000 -0.30	25.02	24.70	25.02	2,691
09 Jul 10	25.04500 +0.25	25.05	24.56	24.92	6,548
08 Jul 10	24.80000 -0.20	25.15	24.70	25.00	8,282
07 Jul 10	25.00000 -0.01	25.16	24.70	25.00	14,055
06 Jul 10	25.01000 +0.21	25.01	24.59	24.82	15,402
05 Jul 10	24.80000 +0.20	25.18	24.61	24.76	10,329
02 Jul 10	24.60000 +0.09	25.13	24.56	24.56	12,843
01 Jul 10	24.51000 -1.11	25.76	24.51	25.62	22,091
30 Jun 10	25.62000 -0.33	25.95	25.50	25.95	7,999
29 Jun 10	25.95000 -1.10	26.95	25.59	26.90	13,436
28 Jun 10	27.05000 -0.35	27.50	26.69	27.50	8,246
25 Jun 10	27.40000 -0.10	27.50	27.07	27.50	2,390
24 Jun 10	27.50000 +0.30	27.50	27.12	27.38	9,743
23 Jun 10	27.20000 -0.28	27.54	27.00	27.54	1,732
22 Jun 10	27.48500 -0.01	27.50	27.08	27.34	12,740
21 Jun 10	27.50000 -0.40	28.09	27.37	28.00	6,156
18 Jun 10	27.90000 +0.15	28.10	27.62	27.62	14,748
17 Jun 10	27.75000 +0.12	27.99	27.50	27.55	14,969
16 Jun 10	27.63000 +0.23	27.79	26.95	27.45	21,876
15 Jun 10	27.40000 -0.20	27.59	26.72	27.59	18,702
14 Jun 10	27.60000 -0.02	27.77	27.40	27.70	5,130
11 Jun 10	27.62000 -0.18	27.70	27.50	27.61	11,726
10 Jun 10	27.80000 +0.10	27.80	27.53	27.70	3,680
09 Jun 10	27.70000 +0.22	27.86	27.50	27.50	24,098
08 Jun 10	27.48000 -0.02	27.55	27.20	27.31	10,836
07 Jun 10	27.50000 -0.65	28.15	27.29	28.15	13,580
04 Jun 10	28.15000 -0.36	28.85	28.15	28.48	13,000
03 Jun 10	28.51000 -1.09	29.14	28.42	29.14	3,908
02 Jun 10	29.60000 +0.35	29.84	29.01	29.45	13,421
01 Jun 10	29.24500 +0.50	29.25	28.32	28.75	9,191
31 May 10	28.75000 +0.40	28.75	28.35	28.35	7,221
28 May 10	28.35000 +0.56	28.43	27.84	27.84	11,187
27 May 10	27.79000 +0.98	28.05	26.94	26.94	17,746
26 May 10	26.81500 +0.07	27.27	26.72	26.83	16,284
25 May 10	26.75000 -0.55	27.00	26.41	26.98	12,959
24 May 10	27.30000 +0.54	27.30	26.88	27.10	4,353
21 May 10	26.76000 +0.02	26.78	26.35	26.50	9,191
20 May 10	26.73500 -0.22	27.50	26.13	26.96	19,210
19 May 10	26.95000 +0.63	26.95	25.60	26.34	18,757
18 May 10	26.32000 +0.13	26.52	26.14	26.20	12,652
17 May 10	26.19500 +0.53	26.21	25.34	25.78	12,911
14 May 10	25.66500 -0.29	26.19	25.50	26.00	7,772
13 May 10	25.95500 -0.70	26.78	25.49	26.70	28,481
12 May 10	26.66000 -0.34	27.35	26.50	27.35	18,222
11 May 10	27.00500 -0.05	27.41	26.51	26.51	7,793
10 May 10	27.05000 +1.79	27.07	25.70	25.80	19,032
07 May 10	25.26000 -0.54	25.61	24.20	25.39	29,775
06 May 10	25.80000 -1.24	26.99	25.71	26.95	25,986
05 May 10	27.04000 +0.26	27.38	26.26	26.35	20,444
04 May 10	26.78000 -1.14	27.99	26.78	27.60	22,308
03 May 10	27.92500 -0.28	28.22	27.59	28.00	6,551
30 Apr 10	28.20000 +0.35	28.23	27.79	27.97	16,262
29 Apr 10	27.85000 +0.41	28.26	27.30	27.30	48,798
28 Apr 10	27.44500 -0.53	28.40	26.46	27.72	55,062
27 Apr 10	27.97500 -1.57	29.81	27.85	29.30	29,907
26 Apr 10	29.55000 +0.20	29.59	29.27	29.59	8,950
23 Apr 10	29.34500 +0.36	29.34	28.80	29.00	4,607
22 Apr 10	28.98000 -0.76	29.61	28.60	29.61	26,563
21 Apr 10	29.74000 +0.84	29.74	28.82	29.00	17,109
20 Apr 10	28.90000 +1.25	29.02	27.50	27.79	23,992
19 Apr 10	27.65000 -0.96	28.97	27.39	28.75	19,392
16 Apr 10	28.61000 -0.67	29.17	28.61	29.16	9,863
15 Apr 10	29.28000 -0.17	29.53	29.06	29.50	15,139
14 Apr 10	29.45000 +0.15	29.75	29.21	29.75	39,411
13 Apr 10	29.30000 +0.80	30.02	28.83	28.96	57,794
12 Apr 10	28.50000 -0.20	29.10	28.40	28.82	21,199
09 Apr 10	28.70000 +0.43	28.70	28.28	28.29	15,979
08 Apr 10	28.27000 +0.42	28.35	27.25	27.68	21,051
07 Apr 10	27.85000 -0.33	28.16	27.55	28.00	14,774
06 Apr 10	28.18000 +0.39	28.33	27.69	27.90	15,868
01 Apr 10	27.79500 +0.02	27.82	27.42	27.81	7,358
31 Mar 10	27.77000 -0.08	28.00	27.63	27.85	13,500
30 Mar 10	27.85000 +0.55	27.93	27.00	27.53	20,843
29 Mar 10	27.30000 -0.09	27.48	27.04	27.48	7,253
26 Mar 10	27.39000 +0.13	27.59	27.00	27.27	14,655
25 Mar 10	27.26000 +0.65	27.26	26.35	26.60	26,362
24 Mar 10	26.61000 +0.13	26.70	26.24	26.65	16,228
23 Mar 10	26.48000 -0.52	27.18	26.31	27.17	23,697
22 Mar 10	27.00000 -1.49	28.33	26.90	28.22	24,869
19 Mar 10	28.49000 -0.58	29.07	28.20	29.07	22,465
18 Mar 10	29.07000 +0.07	29.07	28.60	29.00	15,707
17 Mar 10	29.00000 +0.00	29.08	28.65	28.99	25,243
16 Mar 10	29.00000 +0.51	29.00	28.49	28.50	14,805
15 Mar 10	28.49000 +1.25	28.49	27.63	27.65	15,063
12 Mar 10	27.24000 +0.09	27.82	27.22	27.51	20,076
11 Mar 10	27.14500 +0.05	27.56	26.90	27.10	23,484
10 Mar 10	27.10000 -0.20	27.58	27.10	27.58	14,435
09 Mar 10	27.30000 -0.30	27.80	26.82	27.79	21,770
08 Mar 10	27.60000 -0.35	28.08	27.50	27.95	28,299
05 Mar 10	27.95000 +0.67	27.95	26.83	27.55	37,792
04 Mar 10	27.28000 -0.16	27.63	27.26	27.47	27,994
03 Mar 10	27.44000 +0.64	27.45	26.90	27.00	20,532
02 Mar 10	26.80000 +0.18	27.39	26.33	26.59	32,008
01 Mar 10	26.62000 +1.22	26.62	25.50	25.65	33,394
26 Feb 10	25.40000 +0.29	25.65	24.89	25.30	30,110
25 Feb 10	25.11000 -0.29	25.44	25.02	25.40	22,839
24 Feb 10	25.40000 +0.57	25.60	25.00	25.19	26,694
23 Feb 10	24.83500 -0.43	25.57	24.65	25.44	52,349
22 Feb 10	25.26500 +1.70	25.50	24.00	24.00	254,773
19 Feb 10	23.56000 -0.69	24.25	23.40	24.16	11,268
18 Feb 10	24.24500 +0.45	24.49	23.71	23.89	24,085
17 Feb 10	23.80000 +0.10	23.95	23.60	23.75	29,303
16 Feb 10	23.70000 -0.05	23.76	23.51	23.65	5,751
15 Feb 10	23.75000 +0.19	23.75	23.46	23.69	5,380
12 Feb 10	23.56000 +0.01	23.75	23.38	23.75	10,173
11 Feb 10	23.55000 -0.20	23.78	23.45	23.78	6,040
10 Feb 10	23.75000 +0.73	23.78	23.03	23.10	12,130
09 Feb 10	23.02000 +0.08	23.16	22.93	23.00	7,556
08 Feb 10	22.94500 +0.07	23.28	22.80	23.10	11,492
05 Feb 10	22.87000 -0.13	23.35	22.79	23.35	17,409
04 Feb 10	23.00000 -0.12	23.49	22.83	23.20	15,645
03 Feb 10	23.12000 +0.13	23.40	22.90	23.08	16,450
02 Feb 10	22.99000 -0.13	23.97	22.81	23.27	30,786
01 Feb 10	23.12000 +0.32	23.25	22.64	22.85	19,777
29 Jan 10	22.80000 +0.17	22.82	22.50	22.50	9,926
28 Jan 10	22.63000 -0.27	22.95	22.52	22.88	11,191
27 Jan 10	22.89500 +0.17	22.99	22.70	22.78	7,411
26 Jan 10	22.72500 +0.19	22.73	22.49	22.55	8,137
25 Jan 10	22.53500 -0.08	22.69	22.34	22.66	5,586
22 Jan 10	22.61000 -0.10	22.90	22.31	22.80	13,822
21 Jan 10	22.71000 +0.26	22.79	22.50	22.79	7,812
20 Jan 10	22.45000 -0.28	22.99	22.42	22.72	11,875
19 Jan 10	22.73500 +0.26	22.90	22.40	22.60	12,735
18 Jan 10	22.48000 -0.29	22.91	22.33	22.85	10,615
15 Jan 10	22.77000 +0.55	22.90	22.31	22.59	23,699
14 Jan 10	22.22000 -0.18	23.73	22.22	22.70	191,760
13 Jan 10	22.40000 +0.40	22.40	22.00	22.23	9,395
12 Jan 10	22.00000 -0.21	22.48	22.00	22.22	20,349
11 Jan 10	22.21000 -0.20	22.66	22.20	22.47	10,171
08 Jan 10	22.41000 -0.07	22.70	22.31	22.32	15,406
07 Jan 10	22.48000 +0.16	22.67	22.26	22.57	3,643
06 Jan 10	22.32000 -0.18	22.69	21.50	22.50	19,799
05 Jan 10	22.50000 +0.15	22.57	22.25	22.50	9,354
04 Jan 10	22.35000 -0.25	22.70	22.33	22.69	12,631
30 Dec 09	22.60000 +0.12	22.60	22.37	22.45	9,008
29 Dec 09	22.48000 +0.09	22.48	22.21	22.45	11,960
28 Dec 09	22.39000 +0.00	22.39	22.10	22.23	2,666

CEWE Stiftung & Co KGaA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	113.00000 +0.40	113.60	111.20	112.20	7,413
19 Oct 26	112.60000 +0.20	113.00	111.60	112.40	4,365
16 Oct 26	112.40000 +0.60	113.40	111.80	112.20	11,059
15 Oct 26	111.80000 +1.00	112.20	110.40	110.40	9,082
14 Oct 26	110.80000 +0.20	112.00	110.20	110.40	5,813
13 Oct 26	110.60000 +0.60	111.80	110.40	111.20	9,706
12 Oct 26	110.00000 -2.20	113.00	110.00	112.40	5,401
09 Oct 26	112.20000 +1.20	113.20	111.80	112.00	6,268
08 Oct 26	111.00000 -0.80	112.40	110.80	111.80	7,714
07 Oct 26	111.80000 -1.20	113.40	111.40	113.00	7,470
06 Oct 26	113.00000 +3.80	114.60	109.20	109.20	11,544
05 Oct 26	109.20000 +0.80	109.60	107.80	109.40	5,981
02 Oct 26	108.40000 +0.40	110.60	107.80	108.00	12,834
01 Oct 26	108.00000 +0.00	109.00	106.40	108.40	10,096
30 Sep 26	108.00000 +1.00	108.00	106.80	107.00	13,889
29 Sep 26	107.00000 +0.80	107.80	106.40	106.40	8,454
28 Sep 26	106.20000 +0.60	107.20	105.40	105.40	10,565
25 Sep 26	105.60000 +0.20	106.40	105.20	105.20	2,817
24 Sep 26	105.40000 -1.60	107.00	105.40	106.80	4,825
23 Sep 26	107.00000 +0.40	107.00	105.60	107.00	7,899
22 Sep 26	106.60000 -0.60	108.00	106.00	107.00	8,353
21 Sep 26	107.20000 +0.80	108.80	106.00	106.00	6,915
18 Sep 26	106.40000 -1.80	110.00	105.60	108.40	7,548
17 Sep 26	108.20000 +0.60	109.40	107.40	108.00	5,707
16 Sep 26	107.60000 +1.60	107.60	106.00	106.00	5,690
15 Sep 26	106.00000 +0.20	111.00	106.00	109.60	13,241
14 Sep 26	105.80000 +0.40	106.40	104.00	104.60	3,201
11 Sep 26	105.40000 -0.80	106.60	104.80	106.40	4,362
10 Sep 26	106.20000 -0.40	107.60	105.40	107.60	6,380
09 Sep 26	106.60000 -1.40	108.40	105.40	108.00	6,468
08 Sep 26	108.00000 -1.00	109.80	107.40	109.40	4,116
07 Sep 26	109.00000 -0.40	109.80	108.60	109.40	2,596
04 Sep 26	109.40000 +0.80	109.80	108.00	109.20	4,868
03 Sep 26	108.60000 +1.80	110.00	107.00	107.00	7,911
02 Sep 26	106.80000 +0.20	107.00	105.20	107.00	3,919
01 Sep 26	106.60000 +1.00	107.20	105.20	106.60	6,379
31 Aug 26	105.60000 -0.40	107.40	105.20	105.80	32,952
28 Aug 26	106.00000 +2.40	106.80	103.60	103.60	16,610
27 Aug 26	103.60000 +1.00	103.60	102.00	102.20	4,552
26 Aug 26	102.60000 +1.60	103.00	100.40	100.40	4,994
25 Aug 26	101.00000 +0.40	102.00	100.80	100.80	5,275
24 Aug 26	100.60000 -0.40	101.60	100.40	101.60	5,228
21 Aug 26	101.00000 +1.00	101.00	99.60	99.70	6,216
20 Aug 26	100.00000 +1.20	100.80	98.20	98.20	13,807
19 Aug 26	98.80000 -0.50	99.60	98.00	98.50	4,980
18 Aug 26	99.30000 +1.10	101.00	97.70	98.00	16,421
17 Aug 26	98.20000 -0.40	99.90	98.20	99.30	6,575
14 Aug 26	98.60000 +2.60	99.50	96.50	96.90	13,930
13 Aug 26	96.00000 -0.70	96.90	93.80	95.00	10,979
12 Aug 26	96.70000 +0.00	97.10	96.30	96.50	5,377
11 Aug 26	96.70000 -0.70	98.00	96.70	97.50	3,725
10 Aug 26	97.40000 -1.00	98.20	97.00	98.00	7,828
07 Aug 26	98.40000 +2.10	98.90	96.50	97.00	20,118
06 Aug 26	96.30000 -0.40	97.00	95.80	96.70	5,850
05 Aug 26	96.70000 +0.40	97.30	95.80	96.60	4,712
04 Aug 26	96.30000 -0.20	97.30	95.80	97.30	3,381
03 Aug 26	96.50000 +0.60	97.40	96.00	96.00	5,620
31 Jul 26	95.90000 -0.70	97.20	95.20	97.20	3,234
30 Jul 26	96.60000 -1.50	98.40	96.40	97.90	3,338
29 Jul 26	98.10000 -0.10	98.30	97.20	98.30	4,469
28 Jul 26	98.20000 +1.90	98.20	96.80	97.50	5,168
27 Jul 26	96.30000 -1.10	98.10	96.10	98.10	5,620
24 Jul 26	97.40000 +3.50	97.70	94.20	94.40	14,367
23 Jul 26	93.90000 -1.30	95.90	93.60	95.90	2,806
22 Jul 26	95.20000 -0.30	96.20	94.80	95.50	6,468
21 Jul 26	95.50000 +0.00	96.10	94.80	94.90	4,653
20 Jul 26	95.50000 -0.90	96.60	94.90	96.40	6,103
17 Jul 26	96.40000 +0.40	97.20	95.50	95.70	7,289
16 Jul 26	96.00000 +0.70	98.60	94.90	95.20	16,902
15 Jul 26	95.30000 +1.60	95.80	93.10	94.40	8,207
14 Jul 26	93.70000 -0.10	93.90	92.70	93.50	6,411
13 Jul 26	93.80000 +0.90	94.00	92.80	92.90	4,123
10 Jul 26	92.90000 +0.10	93.60	92.70	93.00	4,226
09 Jul 26	92.80000 +1.10	93.20	92.30	92.40	5,844
08 Jul 26	91.70000 -1.50	93.10	91.70	93.10	8,946
07 Jul 26	93.20000 +0.10	93.70	92.60	92.60	6,098
06 Jul 26	93.10000 -1.10	94.50	93.00	93.90	5,585
03 Jul 26	94.20000 +2.60	94.30	91.90	92.00	7,288
02 Jul 26	91.60000 +0.30	92.30	91.00	91.70	4,549
01 Jul 26	91.30000 +0.20	91.90	90.30	91.00	7,262
30 Jun 26	91.10000 +0.00	91.80	90.70	91.50	7,233
29 Jun 26	91.10000 -0.50	92.20	91.10	91.60	4,366
26 Jun 26	91.60000 +0.40	91.80	90.70	91.10	10,024
25 Jun 26	91.20000 -2.20	93.40	91.20	93.40	8,271
24 Jun 26	93.40000 -0.20	93.70	92.30	93.50	14,625
23 Jun 26	93.60000 -0.40	95.00	93.30	95.00	5,928
22 Jun 26	94.00000 -1.10	94.90	93.30	94.90	5,312
19 Jun 26	95.10000 +0.20	95.60	94.10	95.00	9,000
18 Jun 26	94.90000 -2.10	96.50	94.40	96.30	8,230
17 Jun 26	97.00000 +0.90	97.60	96.00	96.70	4,187
16 Jun 26	96.10000 -0.30	96.90	95.10	96.50	6,722
15 Jun 26	96.40000 -1.10	99.00	96.40	98.70	10,628
12 Jun 26	97.50000 +2.30	97.80	95.30	95.30	7,333
11 Jun 26	95.20000 +0.20	95.80	94.00	94.90	8,423
10 Jun 26	95.00000 +0.40	95.40	94.40	95.00	7,514
09 Jun 26	94.60000 +0.00	96.00	93.80	94.60	10,199
08 Jun 26	94.60000 +0.00	95.20	93.50	95.20	7,537
05 Jun 26	94.60000 -0.90	96.30	94.60	94.80	7,696
04 Jun 26	95.50000 -3.10	97.50	94.80	96.20	15,597
03 Jun 26	98.60000 -1.80	99.90	98.60	99.50	8,011
02 Jun 26	100.40000 +0.50	101.20	99.80	100.40	14,961
01 Jun 26	99.90000 -2.70	102.80	99.40	102.80	9,403
29 May 26	102.60000 +1.00	102.80	101.60	101.80	18,089
28 May 26	101.60000 -1.00	102.80	101.60	102.00	7,605
27 May 26	102.60000 +1.40	102.60	101.20	102.00	8,792
26 May 26	101.20000 -0.80	102.40	100.80	101.20	9,785
25 May 26	102.00000 -0.80	104.20	101.60	103.60	6,627
22 May 26	102.80000 -2.40	105.20	102.40	105.20	12,630
21 May 26	105.20000 -0.20	106.20	105.20	105.80	7,942
20 May 26	105.40000 +0.20	106.20	104.60	105.00	15,988
19 May 26	105.20000 +0.80	106.20	104.40	104.80	17,077
18 May 26	104.40000 -0.40	105.00	102.80	103.00	12,638
15 May 26	104.80000 +2.20	105.60	101.80	101.80	16,117
14 May 26	102.60000 +2.80	102.60	99.90	99.90	12,205
13 May 26	99.80000 +1.60	100.00	97.40	98.10	17,089
12 May 26	98.20000 -0.50	98.70	95.20	97.90	37,422
11 May 26	98.70000 +5.60	99.80	92.40	93.70	55,252
08 May 26	93.10000 -0.80	93.70	92.80	93.50	13,056
07 May 26	93.90000 -0.50	95.20	93.90	94.80	8,749
06 May 26	94.40000 +0.70	95.80	94.00	94.40	14,349
05 May 26	93.70000 +0.60	94.90	92.90	93.90	10,085
04 May 26	93.10000 -1.20	94.90	93.10	94.90	9,795
30 Apr 26	94.30000 +1.00	95.10	93.10	93.10	16,734
29 Apr 26	93.30000 -0.50	94.60	93.20	93.40	8,068
28 Apr 26	93.80000 +0.30	94.30	93.20	94.20	12,645
27 Apr 26	93.50000 -0.70	95.00	93.50	94.50	6,358
24 Apr 26	94.20000 -0.70	95.50	93.40	95.50	9,569
23 Apr 26	94.90000 -0.40	96.00	94.50	96.00	7,484
22 Apr 26	95.30000 -1.50	96.20	95.30	96.20	8,447
21 Apr 26	96.80000 -2.50	99.10	95.20	99.10	32,962
20 Apr 26	99.30000 -0.90	100.20	99.10	100.00	10,382
17 Apr 26	100.20000 +2.00	100.40	98.70	99.90	12,519
16 Apr 26	98.20000 +2.00	98.50	96.50	96.70	14,424
15 Apr 26	96.20000 +1.10	96.20	94.90	95.30	16,017
14 Apr 26	95.10000 +2.00	95.10	93.30	93.50	12,377
13 Apr 26	93.10000 +0.10	93.10	92.30	92.60	11,094
10 Apr 26	93.00000 +0.90	93.90	92.10	92.30	18,895
09 Apr 26	92.10000 -0.40	92.90	91.50	92.50	17,926
08 Apr 26	92.50000 +2.00	93.30	91.60	92.70	11,264
07 Apr 26	90.50000 -0.80	92.70	90.20	90.80	19,095
02 Apr 26	91.30000 +0.00	91.30	89.60	91.00	34,032
01 Apr 26	91.30000 -2.20	94.90	90.80	94.90	28,588
31 Mar 26	93.50000 +1.80	93.60	92.00	92.20	18,673
30 Mar 26	91.70000 +1.40	91.80	89.10	90.30	19,616
27 Mar 26	90.30000 -1.10	93.70	90.00	93.60	30,375
26 Mar 26	91.40000 -5.40	96.70	91.10	96.60	38,485
25 Mar 26	96.80000 -0.50	98.50	96.50	98.00	18,445
24 Mar 26	97.30000 -0.90	98.50	96.70	98.10	21,333
23 Mar 26	98.20000 +1.70	99.50	94.80	96.00	23,907
20 Mar 26	96.50000 -1.90	99.00	96.20	98.20	12,542
19 Mar 26	98.40000 -1.10	99.70	98.00	99.70	11,250
18 Mar 26	99.50000 -1.30	101.00	99.50	100.40	16,033
17 Mar 26	100.80000 -0.20	101.80	99.60	101.00	30,358
16 Mar 26	101.00000 +1.30	101.00	98.80	100.20	13,868
13 Mar 26	99.70000 -0.30	100.00	99.00	99.50	11,284
12 Mar 26	100.00000 +0.60	100.20	98.50	98.70	10,967
11 Mar 26	99.40000 +0.50	99.40	98.00	99.00	13,915
10 Mar 26	98.90000 +0.60	99.30	98.00	99.00	21,068
09 Mar 26	98.30000 -0.90	98.80	97.30	98.00	15,178
06 Mar 26	99.20000 +0.30	99.60	98.50	99.50	8,623
05 Mar 26	98.90000 -0.20	100.00	98.60	99.00	10,094
04 Mar 26	99.10000 +1.80	99.10	96.40	97.10	19,800
03 Mar 26	97.30000 -2.00	100.40	96.70	100.40	14,019
02 Mar 26	99.30000 -0.90	99.90	97.10	98.00	13,489
27 Feb 26	100.20000 -0.40	100.40	98.60	100.40	15,921
26 Feb 26	100.60000 -0.80	101.60	99.60	101.20	7,097
25 Feb 26	101.40000 -0.40	102.60	101.00	101.40	8,275
24 Feb 26	101.80000 -0.20	103.00	101.40	102.40	10,759
23 Feb 26	102.00000 -1.80	103.80	102.00	103.80	4,495
20 Feb 26	103.80000 +0.40	104.40	103.20	103.40	4,235
19 Feb 26	103.40000 -0.60	104.20	102.60	104.20	3,559
18 Feb 26	104.00000 +1.40	105.40	102.60	102.60	8,160
17 Feb 26	102.60000 +1.00	102.60	101.40	101.40	3,909
16 Feb 26	101.60000 -0.20	103.00	101.60	102.20	3,873
13 Feb 26	101.80000 +0.20	102.40	101.20	101.60	3,135
12 Feb 26	101.60000 +0.20	102.20	100.60	101.80	4,095
11 Feb 26	101.40000 -2.40	104.20	101.40	104.20	5,271
10 Feb 26	103.80000 +1.20	104.20	101.60	102.00	5,239
09 Feb 26	102.60000 +0.20	103.20	102.20	102.40	3,055
06 Feb 26	102.40000 +1.00	102.40	100.20	101.20	4,617
05 Feb 26	101.40000 +0.20	101.80	100.40	101.40	4,930
04 Feb 26	101.20000 +0.00	101.20	98.30	100.80	11,082
03 Feb 26	101.20000 -1.20	102.40	100.20	102.00	5,340
02 Feb 26	102.40000 +1.40	103.20	101.40	101.80	8,731
30 Jan 26	101.00000 -0.20	102.40	101.00	101.80	7,029
29 Jan 26	101.20000 +0.20	101.80	100.80	100.80	5,183
28 Jan 26	101.00000 -0.80	102.00	99.80	101.80	7,731
27 Jan 26	101.80000 -0.20	102.00	100.40	101.80	7,647
26 Jan 26	102.00000 -0.80	103.00	100.20	102.20	11,587
23 Jan 26	102.80000 -0.60	103.80	101.60	103.80	9,741
22 Jan 26	103.40000 +1.40	105.20	102.00	102.00	8,853
21 Jan 26	102.00000 -1.20	103.20	101.00	103.20	6,485
20 Jan 26	103.20000 -0.60	103.80	102.00	103.60	4,768
19 Jan 26	103.80000 -1.40	104.20	103.40	104.00	4,274
16 Jan 26	105.20000 -0.40	105.40	104.40	105.20	4,540
15 Jan 26	105.60000 +0.60	105.80	104.60	105.80	1,835
14 Jan 26	105.00000 -0.80	105.80	104.60	105.60	5,808
13 Jan 26	105.80000 +0.40	105.80	105.00	105.60	3,530
12 Jan 26	105.40000 -0.40	106.00	105.20	105.80	4,212
09 Jan 26	105.80000 +0.40	106.00	104.60	105.40	6,572
08 Jan 26	105.40000 -0.40	106.20	105.00	105.60	6,065
07 Jan 26	105.80000 +1.80	106.00	104.00	104.60	7,751
06 Jan 26	104.00000 +0.80	104.00	102.00	102.80	5,059
05 Jan 26	103.20000 +1.40	103.20	101.00	101.40	5,380
02 Jan 26	101.80000 -2.00	103.80	101.60	103.80	4,203
30 Dec 25	103.80000 +1.20	103.80	101.60	102.40	5,118
29 Dec 25	102.60000 +1.00	102.80	101.60	102.40	3,147
23 Dec 25	101.60000 -0.40	102.80	101.00	102.80	2,913
22 Dec 25	102.00000 +0.80	102.20	100.60	101.20	3,121
19 Dec 25	101.20000 -0.20	102.20	100.40	101.40	7,601
18 Dec 25	101.40000 +1.40	101.40	99.40	100.20	4,899
17 Dec 25	100.00000 -0.60	100.60	99.50	100.20	5,764
16 Dec 25	100.60000 -0.60	101.40	100.20	101.20	4,249
15 Dec 25	101.20000 -0.40	101.80	101.00	101.80	3,565
12 Dec 25	101.60000 +0.40	102.40	101.00	101.00	3,481
11 Dec 25	101.20000 +0.60	102.00	100.80	102.00	4,459
10 Dec 25	100.60000 -0.40	101.40	100.00	100.40	4,791
09 Dec 25	101.00000 +1.00	101.40	100.00	100.00	5,039
08 Dec 25	100.00000 -0.80	101.80	99.60	101.80	4,441
05 Dec 25	100.80000 -0.60	101.60	100.60	101.60	5,886
04 Dec 25	101.40000 +0.20	102.00	100.40	101.60	16,742
03 Dec 25	101.20000 +0.20	101.60	100.80	101.00	2,325
02 Dec 25	101.00000 -1.80	104.00	99.70	103.00	9,854
01 Dec 25	102.80000 -0.40	104.00	102.00	102.80	9,908
28 Nov 25	103.20000 +1.20	103.80	102.00	102.20	4,570
27 Nov 25	102.00000 +1.60	102.40	100.00	100.20	7,925
26 Nov 25	100.40000 -0.40	100.80	99.60	100.80	3,419
25 Nov 25	100.80000 +1.10	101.00	99.70	99.80	5,145
24 Nov 25	99.70000 +0.00	100.20	99.50	100.00	9,928
21 Nov 25	99.70000 +0.70	99.80	98.80	98.80	6,394
20 Nov 25	99.00000 +1.10	100.00	98.00	98.30	6,928
19 Nov 25	97.90000 -0.90	99.60	97.90	98.90	8,527
18 Nov 25	98.80000 -0.40	99.40	98.40	98.90	6,252
17 Nov 25	99.20000 +1.30	100.80	98.00	98.10	8,873
14 Nov 25	97.90000 -0.40	98.20	96.70	97.60	11,258
13 Nov 25	98.30000 +2.80	99.40	96.40	96.40	10,442
12 Nov 25	95.50000 +0.90	96.40	94.00	95.00	13,840
11 Nov 25	94.60000 -1.60	97.70	94.60	96.60	17,304
10 Nov 25	96.20000 -1.20	98.10	96.10	97.90	9,397
07 Nov 25	97.40000 -1.00	99.20	97.10	98.50	5,589
06 Nov 25	98.40000 -0.90	99.60	98.40	99.30	8,849
05 Nov 25	99.30000 +0.20	100.00	99.00	99.10	6,271
04 Nov 25	99.10000 -0.40	99.50	98.10	99.30	5,957
03 Nov 25	99.50000 +0.10	100.80	99.10	99.90	9,236
31 Oct 25	99.40000 -0.40	100.60	99.20	100.20	5,361
30 Oct 25	99.80000 -1.00	100.80	99.80	100.80	4,633
29 Oct 25	100.80000 -1.80	102.60	100.80	102.40	4,829
28 Oct 25	102.60000 +0.00	103.60	102.20	103.00	4,544
27 Oct 25	102.60000 -1.00	103.80	102.60	103.80	2,356
24 Oct 25	103.60000 +0.20	104.00	102.20	104.00	6,968
23 Oct 25	103.40000 +0.40	103.60	102.00	103.00	5,059
22 Oct 25	103.00000 -1.00	104.40	102.20	104.40	8,985
21 Oct 25	104.00000 -0.20	105.40	104.00	104.80	9,395
20 Oct 25	104.20000 +1.40	104.60	103.00	103.20	7,135
17 Oct 25	102.80000 -0.80	103.60	102.40	102.40	5,454
16 Oct 25	103.60000 -0.40	104.20	103.00	104.20	9,691
15 Oct 25	104.00000 +2.80	104.00	102.00	102.00	10,900
14 Oct 25	101.20000 -1.00	102.20	100.20	102.20	11,567
13 Oct 25	102.20000 -0.60	103.80	102.00	102.80	4,335
10 Oct 25	102.80000 +0.60	104.80	102.00	102.00	11,381
09 Oct 25	102.20000 +1.20	104.60	101.40	101.40	13,668
08 Oct 25	101.00000 +0.80	101.40	99.80	100.80	4,047
07 Oct 25	100.20000 -1.00	101.40	100.20	101.00	4,124
06 Oct 25	101.20000 +0.40	101.60	100.40	100.40	4,785
03 Oct 25	100.80000 +0.20	101.00	100.20	101.00	4,356
02 Oct 25	100.60000 +0.40	100.80	100.00	100.60	4,808
01 Oct 25	100.20000 +0.30	100.60	99.60	99.80	8,920
30 Sep 25	99.90000 +0.00	100.00	99.00	99.60	7,473
29 Sep 25	99.90000 +1.70	99.90	97.90	98.00	8,959
26 Sep 25	98.20000 +0.80	98.20	97.00	97.60	5,193
25 Sep 25	97.40000 -0.40	98.40	97.20	97.70	11,409
24 Sep 25	97.80000 +0.50	98.10	97.00	97.20	7,851
23 Sep 25	97.30000 +0.80	97.60	96.70	96.70	3,949
22 Sep 25	96.50000 +1.00	96.70	95.30	95.40	5,194
19 Sep 25	95.50000 -2.00	97.30	95.50	97.30	12,345
18 Sep 25	97.50000 -0.90	98.90	97.50	98.30	4,941
17 Sep 25	98.40000 +0.70	98.80	97.50	97.50	4,029
16 Sep 25	97.70000 -1.50	99.30	97.50	99.30	7,878
15 Sep 25	99.20000 +0.30	100.00	98.40	98.50	7,718
12 Sep 25	98.90000 +1.40	99.10	97.40	97.80	4,990
11 Sep 25	97.50000 +0.50	99.10	97.00	97.00	7,646
10 Sep 25	97.00000 -0.30	97.80	96.60	97.50	8,284
09 Sep 25	97.30000 -1.10	98.20	97.00	98.10	5,892
08 Sep 25	98.40000 +1.70	98.70	96.40	96.60	8,955
05 Sep 25	96.70000 +0.10	97.50	96.50	96.80	8,625
04 Sep 25	96.60000 +1.40	97.20	94.90	95.10	5,330
03 Sep 25	95.20000 +0.30	95.60	94.90	94.90	9,812
02 Sep 25	94.90000 -1.30	96.70	94.90	95.90	10,399
01 Sep 25	96.20000 +0.00	96.80	95.80	96.70	10,372
29 Aug 25	96.20000 +0.70	96.70	95.80	96.00	11,123
28 Aug 25	95.50000 -0.80	96.80	95.50	96.50	10,122
27 Aug 25	96.30000 +1.10	96.90	95.10	95.70	8,656
26 Aug 25	95.20000 +0.70	96.60	94.00	94.90	18,166
25 Aug 25	94.50000 +0.50	96.90	93.10	94.90	11,735
22 Aug 25	94.00000 +0.30	94.40	93.30	94.40	4,554
21 Aug 25	93.70000 -0.40	95.10	93.20	94.60	6,247
20 Aug 25	94.10000 -0.90	95.80	94.10	95.00	7,314
19 Aug 25	95.00000 +0.20	96.10	95.00	95.40	5,055
18 Aug 25	94.80000 -0.90	96.30	94.70	96.20	8,836
15 Aug 25	95.70000 -1.20	97.60	95.60	97.10	7,084
14 Aug 25	96.90000 -1.70	99.20	96.60	98.40	10,593
13 Aug 25	98.60000 -0.70	100.80	97.90	99.80	4,529
12 Aug 25	99.30000 -0.60	100.20	99.10	99.20	3,563
11 Aug 25	99.90000 -0.70	100.80	99.10	100.80	2,603
08 Aug 25	100.60000 +0.60	100.60	99.20	100.20	2,224
07 Aug 25	100.00000 +0.80	100.60	99.00	99.10	4,506
06 Aug 25	99.20000 -1.20	100.60	98.60	100.00	4,674
05 Aug 25	100.40000 +2.20	101.20	98.50	98.90	6,041
04 Aug 25	98.20000 +0.00	99.20	97.40	98.90	4,486
01 Aug 25	98.20000 -2.40	101.00	97.80	101.00	3,685
31 Jul 25	100.60000 +0.00	100.80	100.00	100.80	3,619
30 Jul 25	100.60000 -0.40	101.00	100.40	101.00	3,562
29 Jul 25	101.00000 +0.40	101.40	100.20	101.00	3,751
28 Jul 25	100.60000 -0.40	102.00	100.40	102.00	3,106
25 Jul 25	101.00000 +1.20	101.40	99.60	99.60	3,565
24 Jul 25	99.80000 -0.60	101.00	99.10	101.00	4,622
23 Jul 25	100.40000 +0.80	101.20	99.50	100.20	5,469
22 Jul 25	99.60000 +0.00	100.00	99.40	99.50	3,666
21 Jul 25	99.60000 +0.20	100.80	99.00	100.00	5,478
18 Jul 25	99.40000 -0.60	100.20	98.90	100.20	2,389
17 Jul 25	100.00000 +0.10	100.40	99.80	100.00	4,032
16 Jul 25	99.90000 -1.30	101.40	99.90	100.40	5,600
15 Jul 25	101.20000 +0.60	102.20	100.00	101.00	5,746
14 Jul 25	100.60000 +0.20	101.00	99.60	99.70	3,491
11 Jul 25	100.40000 -0.20	100.80	99.40	100.40	3,602
10 Jul 25	100.60000 -0.40	101.80	100.00	101.80	5,436
09 Jul 25	101.00000 +0.00	102.00	100.60	101.20	4,689
08 Jul 25	101.00000 +0.00	101.20	99.70	100.80	4,982
07 Jul 25	101.00000 +1.70	101.00	99.70	99.70	10,388
04 Jul 25	99.30000 +0.20	99.80	98.10	98.70	4,564
03 Jul 25	99.10000 -0.40	100.00	98.40	100.00	4,555
02 Jul 25	99.50000 +1.70	99.90	97.30	97.60	19,297
01 Jul 25	97.80000 -0.30	98.90	97.00	98.90	11,604
30 Jun 25	98.10000 +0.00	98.50	97.90	98.00	3,053
27 Jun 25	98.10000 +2.10	98.40	95.90	95.90	2,980
26 Jun 25	96.00000 -0.20	96.70	95.60	95.70	4,151
25 Jun 25	96.20000 -0.20	96.80	95.40	95.90	14,041
24 Jun 25	96.40000 +0.30	97.60	95.80	96.30	5,755
23 Jun 25	96.10000 -0.20	97.10	96.10	96.30	1,927
20 Jun 25	96.30000 +0.80	96.50	95.60	96.30	3,697
19 Jun 25	95.50000 -1.20	96.50	95.10	96.00	3,613
18 Jun 25	96.70000 +0.30	96.80	96.20	96.60	3,536
17 Jun 25	96.40000 +0.30	96.90	95.70	96.00	4,133
16 Jun 25	96.10000 -0.80	97.30	96.10	97.30	2,509
13 Jun 25	96.90000 -0.70	97.40	96.30	97.30	3,516
12 Jun 25	97.60000 -1.00	99.20	97.50	99.20	5,684
11 Jun 25	98.60000 -0.40	99.30	98.40	99.00	3,816
10 Jun 25	99.00000 +0.70	99.80	98.90	98.90	4,502
09 Jun 25	98.30000 +0.50	98.80	97.30	98.60	2,858
06 Jun 25	97.80000 -1.10	99.00	97.70	99.00	2,112
05 Jun 25	98.90000 -1.30	99.80	98.10	98.40	6,441
04 Jun 25	100.20000 +0.00	101.20	99.70	101.00	4,489
03 Jun 25	100.20000 +0.20	101.80	99.90	100.80	3,993
02 Jun 25	100.00000 +0.10	100.60	99.10	100.00	3,926
30 May 25	99.90000 -0.10	100.80	99.90	100.00	5,478
29 May 25	100.00000 -0.60	101.00	99.90	101.00	1,431
28 May 25	100.60000 +0.70	101.00	100.20	100.40	3,891
27 May 25	99.90000 -0.10	100.20	98.80	100.00	3,584
26 May 25	100.00000 +1.20	100.60	97.80	99.70	6,966
23 May 25	98.80000 -1.40	100.60	98.30	100.60	2,406
22 May 25	100.20000 +0.00	100.80	99.50	100.80	3,528
21 May 25	100.20000 +0.20	100.20	98.40	100.00	6,100
20 May 25	100.00000 -0.60	101.00	99.70	100.80	3,815
19 May 25	100.60000 -0.40	101.40	99.70	100.60	14,598
16 May 25	101.00000 -1.00	102.40	100.60	102.40	5,423
15 May 25	102.00000 +0.40	102.60	101.20	101.60	7,719
14 May 25	101.60000 +1.20	104.00	100.60	101.40	11,557
13 May 25	100.40000 -2.60	103.40	99.50	103.40	7,455
12 May 25	103.00000 +0.20	104.00	102.80	103.80	2,563
09 May 25	102.80000 +0.60	102.80	101.60	102.80	3,859
08 May 25	102.20000 +0.20	102.20	100.80	101.20	5,616
07 May 25	102.00000 +0.40	102.00	101.40	102.00	4,760
06 May 25	101.60000 +0.20	102.20	100.80	102.20	4,744
05 May 25	101.40000 -1.20	103.00	101.40	103.00	8,235
02 May 25	102.60000 +0.60	102.60	102.00	102.60	5,289
30 Apr 25	102.00000 -0.20	102.60	101.40	102.00	4,062
29 Apr 25	102.20000 +0.40	102.20	101.60	101.60	3,707
28 Apr 25	101.80000 +0.40	102.60	101.20	102.60	3,809
25 Apr 25	101.40000 +0.00	102.40	100.20	102.40	4,243
24 Apr 25	101.40000 +1.40	101.40	99.40	100.00	4,750
23 Apr 25	100.00000 +1.20	100.60	99.10	100.00	2,962
22 Apr 25	98.80000 -0.20	99.10	97.50	99.10	3,498
17 Apr 25	99.00000 -0.70	99.70	98.80	98.80	3,286
16 Apr 25	99.70000 +0.70	99.80	98.10	99.00	6,829
15 Apr 25	99.00000 +0.10	99.90	98.30	99.00	3,655
14 Apr 25	98.90000 +2.00	98.90	97.20	98.20	5,152
11 Apr 25	96.90000 +0.00	99.00	96.10	99.00	5,894
10 Apr 25	96.90000 +1.70	98.20	96.10	97.00	8,234
09 Apr 25	95.20000 -1.10	97.60	94.10	97.60	9,529
08 Apr 25	96.30000 +2.20	96.70	95.00	96.70	7,594
07 Apr 25	94.10000 -3.80	97.00	92.30	96.90	21,155
04 Apr 25	97.90000 -3.10	100.60	96.00	100.60	11,191
03 Apr 25	101.00000 -1.20	102.80	100.60	101.80	7,878
02 Apr 25	102.20000 -1.80	104.20	101.80	104.20	4,094
01 Apr 25	104.00000 +1.00	104.60	102.60	103.00	4,474
31 Mar 25	103.00000 -3.00	105.00	101.20	104.80	9,584
28 Mar 25	106.00000 +6.70	106.20	98.90	98.90	25,323
27 Mar 25	99.30000 +0.70	99.30	97.40	98.60	7,620
26 Mar 25	98.60000 +0.60	99.00	98.10	98.90	6,929
25 Mar 25	98.00000 -0.10	98.40	97.00	98.00	6,281
24 Mar 25	98.10000 -0.20	98.90	97.30	98.90	2,601
21 Mar 25	98.30000 +0.70	98.50	96.90	98.10	19,150
20 Mar 25	97.60000 -1.40	99.00	96.80	98.90	3,729
19 Mar 25	99.00000 +2.60	99.00	96.80	97.60	10,699
18 Mar 25	96.40000 -2.30	98.70	96.20	98.50	13,473
17 Mar 25	98.70000 +0.90	98.70	97.10	97.90	5,202
14 Mar 25	97.80000 +1.90	98.40	96.20	96.80	4,897
13 Mar 25	95.90000 -0.70	96.70	95.70	96.60	5,138
12 Mar 25	96.60000 +0.40	97.30	96.20	97.30	5,191
11 Mar 25	96.20000 -0.10	96.90	95.70	96.40	5,641
10 Mar 25	96.30000 -1.00	97.90	95.90	97.60	4,657
07 Mar 25	97.30000 +2.50	97.50	94.50	94.50	10,064
06 Mar 25	94.80000 -1.60	97.10	93.80	96.20	21,029
05 Mar 25	96.40000 -0.30	98.70	96.00	96.70	19,137
04 Mar 25	96.70000 -1.00	98.30	96.00	97.20	6,233
03 Mar 25	97.70000 +0.20	98.30	97.20	97.60	5,394
28 Feb 25	97.50000 -1.60	99.50	97.50	99.50	13,652
27 Feb 25	99.10000 -0.50	99.50	98.60	99.10	6,391
26 Feb 25	99.60000 +0.90	100.20	98.40	98.50	10,199
25 Feb 25	98.70000 -0.90	100.20	98.70	100.00	8,671
24 Feb 25	99.60000 +0.20	100.60	99.20	99.60	5,478
21 Feb 25	99.40000 -0.80	100.60	98.60	100.40	5,883
20 Feb 25	100.20000 +0.80	100.60	99.80	99.80	3,119
19 Feb 25	99.40000 -1.00	100.60	99.40	99.80	3,805
18 Feb 25	100.40000 -0.20	100.60	99.40	100.60	4,116
17 Feb 25	100.60000 -0.20	101.00	100.00	101.00	4,488
14 Feb 25	100.80000 -0.20	101.40	100.40	100.40	4,688
13 Feb 25	101.00000 -0.20	101.60	100.40	101.40	2,551
12 Feb 25	101.20000 +0.40	101.40	100.60	101.00	2,554
11 Feb 25	100.80000 +0.00	101.00	100.20	101.00	4,229
10 Feb 25	100.80000 -0.40	101.00	100.80	101.00	1,435
07 Feb 25	101.20000 -0.40	101.80	100.80	101.80	3,079
06 Feb 25	101.60000 +0.20	102.00	100.80	101.40	5,219
05 Feb 25	101.40000 +0.60	101.40	100.00	101.00	6,961
04 Feb 25	100.80000 -0.60	101.00	100.40	101.00	1,893
03 Feb 25	101.40000 -0.80	101.40	99.70	99.90	5,333
31 Jan 25	102.20000 +0.40	102.20	100.60	102.00	5,283
30 Jan 25	101.80000 +1.90	101.80	99.40	99.90	5,852
29 Jan 25	99.90000 -1.30	102.00	99.60	101.20	5,303
28 Jan 25	101.20000 +0.80	101.20	100.40	100.40	1,273
27 Jan 25	100.40000 -1.20	101.20	99.70	100.20	3,150
24 Jan 25	101.60000 +0.00	102.20	101.20	102.00	4,118
23 Jan 25	101.60000 -0.20	102.20	101.00	101.80	4,240
22 Jan 25	101.80000 -0.20	102.20	101.60	102.00	2,405
21 Jan 25	102.00000 +0.40	102.00	101.40	101.40	2,801
20 Jan 25	101.60000 +0.00	102.20	101.40	101.80	3,616
17 Jan 25	101.60000 -0.40	102.40	101.20	101.40	3,327
16 Jan 25	102.00000 -1.40	104.00	101.80	104.00	2,540
15 Jan 25	103.40000 -0.40	104.60	103.40	103.60	4,171
14 Jan 25	103.80000 +2.00	103.80	102.20	102.60	3,799
13 Jan 25	101.80000 -1.20	102.60	101.80	102.60	3,178
10 Jan 25	103.00000 +1.20	105.00	102.40	102.40	4,421
09 Jan 25	101.80000 -0.60	102.20	101.40	102.00	1,979
08 Jan 25	102.40000 -1.20	103.80	101.80	103.40	4,578
07 Jan 25	103.60000 +0.00	103.80	103.00	103.40	1,458
06 Jan 25	103.60000 -0.20	104.60	103.40	103.80	3,133
03 Jan 25	103.80000 +0.20	104.40	103.00	103.00	3,116
02 Jan 25	103.60000 +0.20	104.20	103.00	103.00	2,445
30 Dec 24	103.40000 +0.00	103.60	102.20	103.40	5,315
27 Dec 24	103.40000 +1.00	104.40	102.20	102.20	3,103
23 Dec 24	102.40000 -1.20	103.20	102.40	103.20	3,321
20 Dec 24	103.60000 +0.80	103.60	101.20	102.00	6,415
19 Dec 24	102.80000 -0.20	104.20	102.20	102.20	6,422
18 Dec 24	103.00000 -1.60	105.00	102.80	104.60	5,150
17 Dec 24	104.60000 +2.80	104.80	101.60	101.80	13,619
16 Dec 24	101.80000 -0.60	102.80	101.40	102.20	4,328
13 Dec 24	102.40000 +1.40	105.60	101.80	103.20	9,715
12 Dec 24	101.00000 +1.10	101.20	99.50	99.70	10,889
11 Dec 24	99.90000 +0.30	99.90	99.10	99.20	2,807
10 Dec 24	99.60000 +0.30	100.00	99.10	99.10	3,357
09 Dec 24	99.30000 +0.80	100.00	99.00	99.10	3,694
06 Dec 24	98.50000 -1.50	100.20	98.40	100.00	4,798
05 Dec 24	100.00000 -0.20	101.00	99.80	100.20	2,849
04 Dec 24	100.20000 +1.70	100.20	99.00	99.00	6,390
03 Dec 24	98.50000 +0.30	99.00	97.80	98.30	4,318
02 Dec 24	98.20000 +1.40	99.00	96.60	97.30	5,525
29 Nov 24	96.80000 +2.90	99.10	94.10	94.10	11,302
28 Nov 24	93.90000 -0.60	95.00	93.40	94.60	11,943
27 Nov 24	94.50000 -2.80	96.80	94.50	96.70	10,034
26 Nov 24	97.30000 -1.30	99.00	96.80	99.00	3,667
25 Nov 24	98.60000 -0.80	99.60	97.40	99.40	22,745
22 Nov 24	99.40000 +0.50	99.60	98.80	98.90	3,045
21 Nov 24	98.90000 -0.60	99.60	98.00	99.00	3,859
20 Nov 24	99.50000 +0.30	100.40	99.20	99.60	9,439
19 Nov 24	99.20000 -1.00	101.20	99.00	101.20	2,936
18 Nov 24	100.20000 +1.00	100.40	98.60	99.30	10,188
15 Nov 24	99.20000 -3.00	102.20	98.90	101.60	5,320
14 Nov 24	102.20000 +2.50	102.20	99.90	99.90	6,809
13 Nov 24	99.70000 -0.30	100.40	99.40	100.20	3,447
12 Nov 24	100.00000 -1.00	101.80	99.80	101.00	3,382
11 Nov 24	101.00000 -0.60	102.00	101.00	102.00	2,014
08 Nov 24	101.60000 -0.20	102.20	100.80	102.00	2,670
07 Nov 24	101.80000 +1.00	102.60	100.60	101.00	3,346
06 Nov 24	100.80000 -0.20	102.00	100.00	101.80	2,838
05 Nov 24	101.00000 +1.60	101.40	99.30	99.30	2,329
04 Nov 24	99.40000 +0.80	99.40	98.20	98.30	4,240
01 Nov 24	98.60000 -0.20	99.90	98.10	99.30	2,313
31 Oct 24	98.80000 -0.70	99.50	98.30	99.50	6,897
30 Oct 24	99.50000 -0.40	99.70	98.60	99.70	4,111
29 Oct 24	99.90000 -0.50	100.80	99.50	100.80	4,508
28 Oct 24	100.40000 -0.20	101.40	99.60	101.00	3,748
25 Oct 24	100.60000 -1.00	101.40	99.40	101.40	3,901
24 Oct 24	101.60000 -1.00	103.40	101.60	102.60	3,767
23 Oct 24	102.60000 -2.40	105.20	102.60	105.20	2,818
22 Oct 24	105.00000 +0.00	106.00	104.40	105.00	6,148
21 Oct 24	105.00000 +0.20	105.80	104.60	104.60	2,863
18 Oct 24	104.80000 +0.00	106.00	104.60	105.20	2,384
17 Oct 24	104.80000 -0.20	107.00	104.80	105.60	1,657
16 Oct 24	105.00000 +0.20	105.20	104.40	104.60	2,175
15 Oct 24	104.80000 +0.40	105.20	104.00	104.00	3,002
14 Oct 24	104.40000 +0.20	105.20	103.20	104.40	5,285
11 Oct 24	104.20000 +1.60	105.60	103.60	103.80	2,356
10 Oct 24	102.60000 -1.80	106.20	102.40	104.40	11,028
09 Oct 24	104.40000 +0.20	105.40	103.80	104.20	3,302
08 Oct 24	104.20000 -2.00	106.20	104.20	105.80	2,731
07 Oct 24	106.20000 +0.40	106.20	104.40	106.00	8,502
04 Oct 24	105.80000 +0.60	106.00	105.20	105.20	6,117
03 Oct 24	105.20000 -1.80	107.00	105.00	107.00	4,627
02 Oct 24	107.00000 +0.60	107.80	106.00	106.40	2,377
01 Oct 24	106.40000 +0.40	108.80	106.40	106.60	4,921
30 Sep 24	106.00000 +1.00	106.20	104.00	104.60	4,091
27 Sep 24	105.00000 -1.00	106.40	104.20	106.20	2,214
26 Sep 24	106.00000 +2.00	106.00	104.00	104.60	2,885
25 Sep 24	104.00000 -0.20	105.00	104.00	104.80	2,748
24 Sep 24	104.20000 -0.40	105.20	104.00	104.40	2,766
23 Sep 24	104.60000 +0.40	104.80	102.80	104.00	2,981
20 Sep 24	104.20000 -1.80	106.20	102.60	105.80	7,252
19 Sep 24	106.00000 +0.60	107.00	105.20	106.00	3,259
18 Sep 24	105.40000 +0.00	105.80	104.80	105.00	2,072
17 Sep 24	105.40000 +1.60	105.80	103.80	103.80	2,742
16 Sep 24	103.80000 +1.80	104.60	101.80	101.80	3,942
13 Sep 24	102.00000 +1.00	102.00	100.60	100.60	5,301
12 Sep 24	101.00000 +0.40	102.00	100.60	101.00	4,573
11 Sep 24	100.60000 -0.80	102.00	100.60	102.00	1,701
10 Sep 24	101.40000 +1.20	102.40	100.20	100.40	2,454
09 Sep 24	100.20000 +0.20	100.60	100.00	100.20	1,347
06 Sep 24	100.00000 -0.40	100.40	99.20	100.20	1,989
05 Sep 24	100.40000 -0.40	101.80	99.90	100.80	2,662
04 Sep 24	100.80000 +0.60	101.40	100.00	100.00	1,796
03 Sep 24	100.20000 -1.00	102.00	100.00	102.00	2,151
02 Sep 24	101.20000 -0.60	102.00	100.80	101.80	5,444
30 Aug 24	101.80000 -0.80	103.40	101.80	102.40	9,663
29 Aug 24	102.60000 +0.40	103.60	102.00	102.60	7,474
28 Aug 24	102.20000 +0.40	103.20	102.00	102.00	4,127
27 Aug 24	101.80000 -2.20	104.40	100.60	103.80	3,705
26 Aug 24	104.00000 +1.00	104.20	102.00	102.20	4,297
23 Aug 24	103.00000 +1.60	104.00	101.20	101.60	3,615
22 Aug 24	101.40000 -0.60	103.00	101.20	102.60	2,515
21 Aug 24	102.00000 +1.80	102.40	101.00	101.00	997
20 Aug 24	100.20000 -1.60	102.00	100.20	101.80	1,870
19 Aug 24	101.80000 +2.40	102.00	99.40	99.40	6,149
16 Aug 24	99.40000 +1.00	99.90	98.30	98.30	3,739
15 Aug 24	98.40000 +0.00	99.00	94.20	98.40	7,009
14 Aug 24	98.40000 +0.00	98.80	97.60	97.60	2,816
13 Aug 24	98.40000 -0.20	98.60	97.70	97.70	514
12 Aug 24	98.60000 +0.10	99.20	97.90	99.20	1,291
09 Aug 24	98.50000 +0.50	99.30	97.00	97.00	2,880
08 Aug 24	98.00000 +0.00	98.80	97.20	97.60	1,859
07 Aug 24	98.00000 +2.40	98.50	96.20	96.20	2,249
06 Aug 24	95.60000 -0.80	96.30	94.50	96.20	1,769
05 Aug 24	96.40000 -2.60	98.70	94.00	98.70	3,919
02 Aug 24	99.00000 +2.80	99.20	97.10	98.00	6,436
01 Aug 24	96.20000 -2.80	98.90	95.50	98.70	2,485
31 Jul 24	99.00000 -2.20	100.80	99.00	100.60	3,965
30 Jul 24	101.20000 -1.00	102.40	101.20	101.60	1,911
29 Jul 24	102.20000 +3.70	102.20	98.90	99.00	3,429
26 Jul 24	98.50000 +1.50	98.50	96.50	97.00	6,071
25 Jul 24	97.00000 -0.20	97.20	95.70	96.30	7,249
24 Jul 24	97.20000 +0.70	97.50	96.50	96.90	7,723
23 Jul 24	96.50000 +0.60	96.50	95.50	96.30	3,989
22 Jul 24	95.90000 -1.40	97.60	95.50	97.60	4,051
19 Jul 24	97.30000 -0.60	98.90	97.30	98.70	1,643
18 Jul 24	97.90000 -0.80	99.10	96.50	98.60	4,225
17 Jul 24	98.70000 -0.80	100.00	98.50	100.00	2,264
16 Jul 24	99.50000 +0.00	100.00	98.90	99.50	2,744
15 Jul 24	99.50000 -0.50	102.00	99.00	102.00	1,983
12 Jul 24	100.00000 +0.00	100.20	98.90	100.20	2,473
11 Jul 24	100.00000 -1.00	101.20	99.20	101.20	7,015
10 Jul 24	101.00000 -0.40	101.60	100.00	100.60	1,505
09 Jul 24	101.40000 -2.60	104.00	100.60	104.00	2,265
08 Jul 24	104.00000 -1.40	105.00	103.80	105.00	1,397
05 Jul 24	105.40000 +1.40	105.80	103.60	103.60	1,880
04 Jul 24	104.00000 -0.80	105.00	104.00	104.00	1,699
03 Jul 24	104.80000 +0.40	105.00	104.20	104.80	4,478
02 Jul 24	104.40000 -0.40	104.60	103.00	103.20	2,060
01 Jul 24	104.80000 -0.80	106.00	103.80	106.00	1,608
28 Jun 24	105.60000 +0.60	105.60	104.60	104.60	3,877
27 Jun 24	105.00000 +1.00	105.00	103.20	105.00	1,520
26 Jun 24	104.00000 -1.20	106.00	103.80	105.80	2,587
25 Jun 24	105.20000 -1.00	105.20	104.40	105.20	1,998
24 Jun 24	106.20000 +0.00	106.80	105.20	105.40	1,534
21 Jun 24	106.20000 -0.40	107.40	105.60	106.80	5,100
20 Jun 24	106.60000 -1.00	108.00	105.00	108.00	6,774
19 Jun 24	107.60000 -1.20	110.00	107.40	110.00	2,150
18 Jun 24	108.80000 +1.60	109.20	106.60	107.20	2,404
17 Jun 24	107.20000 +1.80	107.80	105.80	106.60	5,904
14 Jun 24	105.40000 -2.60	108.40	104.20	107.60	7,006
13 Jun 24	108.00000 -1.00	109.00	107.80	108.60	3,104
12 Jun 24	109.00000 +1.40	110.20	106.00	107.40	8,346
11 Jun 24	107.60000 -1.20	109.80	107.40	109.80	7,010
10 Jun 24	108.80000 +0.40	110.40	108.40	108.80	11,148
07 Jun 24	108.40000 +0.80	109.60	106.00	107.00	7,287
06 Jun 24	107.60000 -2.40	109.20	107.20	109.20	4,941
05 Jun 24	110.00000 +3.80	110.00	105.20	105.20	8,846
04 Jun 24	106.20000 +0.20	107.80	105.20	107.00	4,864
03 Jun 24	106.00000 -1.20	107.00	105.00	107.00	4,049
31 May 24	107.20000 +2.40	107.60	103.80	104.80	12,492
30 May 24	104.80000 +0.00	106.20	104.40	105.60	3,955
29 May 24	104.80000 -1.20	106.60	104.80	106.20	5,425
28 May 24	106.00000 +0.00	107.00	106.00	106.20	3,062
27 May 24	106.00000 +2.20	106.20	104.00	106.20	2,848
24 May 24	103.80000 +0.80	104.40	101.80	101.80	4,433
23 May 24	103.00000 -1.20	105.80	103.00	104.00	4,985
22 May 24	104.20000 +0.20	107.00	103.20	103.20	3,880
21 May 24	104.00000 -1.60	107.20	103.40	106.80	4,816
20 May 24	105.60000 +2.40	105.60	103.40	103.40	1,117
17 May 24	103.20000 +2.00	103.20	101.80	102.00	2,040
16 May 24	101.20000 -1.80	102.80	100.80	102.80	3,454
15 May 24	103.00000 +3.00	103.40	100.00	101.80	9,010
14 May 24	100.00000 +0.00	100.60	99.70	100.20	3,904
13 May 24	100.00000 +0.00	100.40	99.60	100.00	5,241
10 May 24	100.00000 +0.00	100.00	99.70	99.80	3,280
09 May 24	100.00000 +0.20	100.00	99.80	99.90	1,144
08 May 24	99.80000 -0.20	100.00	99.30	100.00	3,737
07 May 24	100.00000 +0.00	100.00	99.50	99.80	2,327
06 May 24	100.00000 +0.00	100.00	99.50	100.00	2,770
03 May 24	100.00000 +0.10	100.00	99.20	99.30	3,101
02 May 24	99.90000 +0.10	100.60	99.30	99.90	6,173
30 Apr 24	99.80000 -0.10	99.90	98.60	99.50	1,967
29 Apr 24	99.90000 +1.30	99.90	97.90	98.50	2,180
26 Apr 24	98.60000 +0.20	98.60	97.30	97.40	4,112
25 Apr 24	98.40000 -1.30	101.00	98.20	101.00	3,156
24 Apr 24	99.70000 +0.70	100.20	99.20	99.20	2,695
23 Apr 24	99.00000 +0.20	99.10	98.50	98.50	1,037
22 Apr 24	98.80000 +0.40	98.90	97.60	98.70	1,973
19 Apr 24	98.40000 -1.20	99.20	98.30	98.70	2,127
18 Apr 24	99.60000 +0.60	99.60	98.40	99.10	1,988
17 Apr 24	99.00000 -0.50	99.90	99.00	99.60	1,695
16 Apr 24	99.50000 -2.10	101.00	99.30	100.60	5,211
15 Apr 24	101.60000 +0.20	103.20	101.60	101.80	4,311
12 Apr 24	101.40000 -1.40	103.40	101.40	102.00	2,030
11 Apr 24	102.80000 -1.00	104.60	102.40	103.60	8,871
10 Apr 24	103.80000 +0.80	104.00	102.80	102.80	1,921
09 Apr 24	103.00000 -1.20	104.20	102.40	103.40	1,580
08 Apr 24	104.20000 +0.60	104.60	103.20	103.60	3,133
05 Apr 24	103.60000 -0.40	104.60	101.80	101.80	3,298
04 Apr 24	104.00000 +0.00	105.00	102.80	104.00	3,722
03 Apr 24	104.00000 +2.00	104.00	101.60	101.60	2,790
02 Apr 24	102.00000 -0.80	102.40	100.60	102.40	5,397
28 Mar 24	102.80000 -1.40	104.20	99.90	104.00	6,784
27 Mar 24	104.20000 +1.20	104.20	102.40	103.00	6,012
26 Mar 24	103.00000 +2.40	103.40	100.40	101.20	6,309
25 Mar 24	100.60000 +4.60	100.80	96.80	96.90	5,153
22 Mar 24	96.00000 -7.00	101.80	96.00	100.80	10,990
21 Mar 24	103.00000 +0.00	103.40	101.80	103.00	5,936
20 Mar 24	103.00000 +0.00	103.00	102.00	102.60	3,167
19 Mar 24	103.00000 +0.40	103.40	102.60	102.80	3,254
18 Mar 24	102.60000 +0.00	103.80	101.80	103.80	5,462
15 Mar 24	102.60000 +0.40	103.00	102.00	102.60	3,588
14 Mar 24	102.20000 -1.40	103.40	102.20	103.20	2,082
13 Mar 24	103.60000 +0.60	104.00	102.40	104.00	3,056
12 Mar 24	103.00000 +0.00	103.60	102.80	103.40	1,635
11 Mar 24	103.00000 +1.00	103.00	101.60	101.60	2,897
08 Mar 24	102.00000 +0.00	102.20	101.60	101.80	2,123
07 Mar 24	102.00000 +0.40	102.40	101.60	101.60	3,378
06 Mar 24	101.60000 +0.40	102.00	100.60	101.00	1,846
05 Mar 24	101.20000 -0.60	101.80	101.00	101.60	1,758
04 Mar 24	101.80000 -1.20	103.40	100.20	103.00	2,947
01 Mar 24	103.00000 +1.00	104.00	100.40	102.20	4,129
29 Feb 24	102.00000 -1.40	103.40	100.60	103.00	8,097
28 Feb 24	103.40000 -0.20	104.80	103.20	103.20	2,513
27 Feb 24	103.60000 -0.40	104.00	102.80	103.60	1,637
26 Feb 24	104.00000 +0.40	104.40	102.80	103.20	2,587
23 Feb 24	103.60000 -1.20	104.80	102.80	104.80	2,150
22 Feb 24	104.80000 +1.40	105.00	103.60	103.60	3,715
21 Feb 24	103.40000 -1.20	104.80	103.20	104.80	1,597
20 Feb 24	104.60000 -0.20	104.80	103.60	104.40	1,740
19 Feb 24	104.80000 -1.80	106.00	104.20	106.00	2,179
16 Feb 24	106.60000 -0.20	107.80	106.60	106.80	2,029
15 Feb 24	106.80000 +1.20	107.00	105.00	106.00	4,003
14 Feb 24	105.60000 +4.60	106.40	101.00	101.00	12,376
13 Feb 24	101.00000 +0.00	101.00	100.20	101.00	1,684
12 Feb 24	101.00000 +1.60	101.80	99.40	99.40	2,144
09 Feb 24	99.40000 -2.40	101.40	99.40	101.40	2,835
08 Feb 24	101.80000 +2.20	101.80	99.80	100.20	4,268
07 Feb 24	99.60000 -1.20	100.80	99.50	100.60	1,589
06 Feb 24	100.80000 -0.40	101.60	100.20	101.00	2,228
05 Feb 24	101.20000 +1.50	101.80	99.00	99.00	3,683
02 Feb 24	99.70000 -0.50	100.00	99.20	100.00	2,002
01 Feb 24	100.20000 -0.80	101.20	99.90	100.60	2,209
31 Jan 24	101.00000 -1.00	102.00	100.40	101.40	5,765
30 Jan 24	102.00000 +0.80	102.00	101.00	101.40	4,332
29 Jan 24	101.20000 -0.40	101.80	100.80	101.60	2,392
26 Jan 24	101.60000 -0.20	102.00	101.00	101.80	1,953
25 Jan 24	101.80000 +1.60	101.80	100.80	101.20	1,110
24 Jan 24	100.20000 -1.20	101.80	99.60	101.80	1,847
23 Jan 24	101.40000 -0.40	102.00	100.80	101.80	3,216
22 Jan 24	101.80000 +1.80	101.80	99.60	99.60	1,999
19 Jan 24	100.00000 +2.00	100.40	98.00	98.90	3,701
18 Jan 24	98.00000 +0.70	98.20	97.00	97.00	2,300
17 Jan 24	97.30000 -0.60	97.60	96.40	97.40	2,004
16 Jan 24	97.90000 -1.20	99.00	97.30	99.00	4,886
15 Jan 24	99.10000 -1.10	101.00	98.90	101.00	3,011
12 Jan 24	100.20000 +0.00	102.40	100.00	101.20	2,696
11 Jan 24	100.20000 +0.00	101.80	99.90	100.80	9,208
10 Jan 24	100.20000 -1.00	101.00	99.90	101.00	2,211
09 Jan 24	101.20000 +0.20	101.20	100.20	100.20	2,395
08 Jan 24	101.00000 +0.80	101.20	100.20	100.20	2,895
05 Jan 24	100.20000 -1.20	100.80	100.00	100.80	2,921
04 Jan 24	101.40000 +2.40	102.00	99.00	99.00	4,922
03 Jan 24	99.00000 -3.40	101.60	98.00	101.60	4,696
02 Jan 24	102.40000 +1.20	102.40	100.00	100.80	5,298
29 Dec 23	101.20000 -0.20	101.20	100.40	100.80	745
28 Dec 23	101.40000 -0.60	103.60	101.20	103.60	3,447
27 Dec 23	102.00000 +0.00	103.00	100.40	103.00	3,658
22 Dec 23	102.00000 +1.60	103.20	100.20	100.20	5,151
21 Dec 23	100.40000 +1.30	100.60	98.10	98.90	5,453
20 Dec 23	99.10000 +0.10	99.60	98.30	98.90	5,760
19 Dec 23	99.00000 -0.30	100.20	99.00	99.60	3,663
18 Dec 23	99.30000 -1.70	101.20	99.30	100.60	4,949
15 Dec 23	101.00000 +2.60	102.80	99.00	99.50	12,842
14 Dec 23	98.40000 +0.00	100.00	98.30	99.00	5,558
13 Dec 23	98.40000 +0.40	99.50	97.00	97.00	5,571
12 Dec 23	98.00000 +1.30	98.00	96.40	97.20	3,168
11 Dec 23	96.70000 +0.10	97.00	95.40	96.80	6,006
08 Dec 23	96.60000 -1.90	98.60	96.40	98.40	7,463
07 Dec 23	98.50000 -0.50	100.40	98.10	99.00	13,189
06 Dec 23	99.00000 -0.20	99.20	98.10	99.20	3,084
05 Dec 23	99.20000 +0.70	99.90	97.50	97.50	4,410
04 Dec 23	98.50000 +0.10	99.30	97.90	97.90	5,215
01 Dec 23	98.40000 +0.40	100.00	97.80	100.00	2,431
30 Nov 23	98.00000 -1.20	99.80	97.40	99.80	6,899
29 Nov 23	99.20000 +1.20	100.40	98.40	98.40	3,714
28 Nov 23	98.00000 +0.00	98.50	97.00	98.50	2,542
27 Nov 23	98.00000 +1.50	99.10	96.00	96.00	4,658
24 Nov 23	96.50000 +1.00	96.50	95.00	95.00	2,718
23 Nov 23	95.50000 +0.30	96.00	95.00	95.60	2,488
22 Nov 23	95.20000 -0.40	96.00	95.20	95.30	3,701
21 Nov 23	95.60000 -0.50	96.50	95.20	96.00	4,142
20 Nov 23	96.10000 +0.10	96.40	95.20	95.90	5,123
17 Nov 23	96.00000 +3.50	96.00	93.20	93.20	6,271
16 Nov 23	92.50000 -2.40	94.70	92.50	94.70	2,571
15 Nov 23	94.90000 +2.10	96.70	93.20	93.20	4,856
14 Nov 23	92.80000 +2.20	92.90	90.00	90.00	8,805
13 Nov 23	90.60000 -0.10	91.00	90.20	90.70	3,042
10 Nov 23	90.70000 -0.30	91.00	89.90	90.80	3,178
09 Nov 23	91.00000 +0.60	91.10	90.20	90.20	5,755
08 Nov 23	90.40000 +2.30	90.40	87.90	88.10	3,187
07 Nov 23	88.10000 -1.40	89.50	87.20	88.90	3,252
06 Nov 23	89.50000 +0.40	92.00	89.20	89.60	3,697
03 Nov 23	89.10000 +0.80	89.50	89.00	89.40	2,190
02 Nov 23	88.30000 +1.20	89.00	87.10	87.10	3,661
01 Nov 23	87.10000 +1.40	87.20	85.10	86.10	5,796
31 Oct 23	85.70000 +0.10	86.20	85.60	86.10	2,740
30 Oct 23	85.60000 -1.60	87.60	84.90	87.60	3,804
27 Oct 23	87.20000 +0.50	87.20	85.50	86.70	3,489
26 Oct 23	86.70000 -0.60	88.90	86.70	88.30	4,808
25 Oct 23	87.30000 +0.10	87.70	86.30	87.30	3,271
24 Oct 23	87.20000 +2.00	87.20	85.80	85.80	2,915
23 Oct 23	85.20000 +0.80	85.20	83.60	83.60	7,494
20 Oct 23	84.40000 -2.90	86.60	84.40	86.50	2,871
19 Oct 23	87.30000 +0.30	87.30	87.00	87.00	527
18 Oct 23	87.00000 -1.00	88.80	86.90	88.60	2,992
17 Oct 23	88.00000 -0.50	88.60	87.80	88.60	2,966
16 Oct 23	88.50000 -0.40	89.20	87.50	89.20	2,301
13 Oct 23	88.90000 -0.90	89.70	88.90	89.40	3,188
12 Oct 23	89.80000 +0.30	90.30	89.20	90.20	2,468
11 Oct 23	89.50000 +0.30	90.30	88.90	89.60	5,950
10 Oct 23	89.20000 +0.30	90.40	89.10	89.90	3,226
09 Oct 23	88.90000 -1.10	89.50	88.90	89.10	3,887
06 Oct 23	90.00000 +1.00	90.10	88.90	88.90	2,445
05 Oct 23	89.00000 +0.20	89.60	88.80	88.80	3,480
04 Oct 23	88.80000 -3.80	91.80	88.00	91.80	4,691
03 Oct 23	92.60000 +2.70	93.70	89.90	89.90	4,547
02 Oct 23	89.90000 +1.80	90.70	88.10	88.10	3,401
29 Sep 23	88.10000 -0.50	90.50	88.00	89.00	5,489
28 Sep 23	88.60000 +1.40	88.80	87.00	87.00	3,098
27 Sep 23	87.20000 +1.20	87.30	86.40	86.70	1,526
26 Sep 23	86.00000 -0.30	86.60	85.90	86.50	4,783
25 Sep 23	86.30000 -2.10	88.30	85.80	87.80	3,176
22 Sep 23	88.40000 -0.10	89.00	87.20	88.20	2,126
21 Sep 23	88.50000 +0.10	89.10	88.20	88.50	3,291
20 Sep 23	88.40000 +0.30	89.00	88.00	88.10	2,482
19 Sep 23	88.10000 +0.10	88.80	87.80	87.80	2,835
18 Sep 23	88.00000 +0.60	88.40	87.20	88.00	2,124
15 Sep 23	87.40000 -0.60	89.10	87.40	88.60	2,108
14 Sep 23	88.00000 +1.30	88.00	86.40	86.50	2,693
13 Sep 23	86.70000 +0.70	86.90	85.50	85.90	8,571
12 Sep 23	86.00000 -0.80	86.70	85.80	86.70	2,994
11 Sep 23	86.80000 -0.50	88.00	86.50	87.10	5,604
08 Sep 23	87.30000 -0.50	88.10	86.60	88.10	5,843
07 Sep 23	87.80000 -0.40	88.00	87.50	88.00	1,554
06 Sep 23	88.20000 +0.00	88.60	87.60	87.70	3,367
05 Sep 23	88.20000 -1.80	90.40	88.20	89.60	3,672
04 Sep 23	90.00000 +1.30	90.00	88.60	88.60	2,190
01 Sep 23	88.70000 -1.90	90.60	88.50	90.60	2,351
31 Aug 23	90.60000 +0.00	91.40	90.60	91.10	3,551
30 Aug 23	90.60000 +0.10	91.50	90.50	91.00	3,024
29 Aug 23	90.50000 +1.20	90.50	89.50	89.50	1,203
28 Aug 23	89.30000 +1.00	89.30	88.00	88.90	3,048
25 Aug 23	88.30000 +1.20	88.80	87.00	87.00	2,455
24 Aug 23	87.10000 -0.30	88.30	86.80	87.50	2,249
23 Aug 23	87.40000 -0.90	88.40	87.40	88.40	1,663
22 Aug 23	88.30000 +0.50	89.10	88.10	88.10	2,075
21 Aug 23	87.80000 -0.80	89.20	87.80	89.20	1,733
18 Aug 23	88.60000 -1.90	90.50	88.50	90.20	3,060
17 Aug 23	90.50000 +0.50	91.10	89.40	89.40	2,721
16 Aug 23	90.00000 +1.00	90.20	89.20	89.30	1,595
15 Aug 23	89.00000 -2.60	92.10	89.00	92.10	2,391
14 Aug 23	91.60000 +0.90	92.30	90.00	91.00	1,926
11 Aug 23	90.70000 -0.50	91.80	89.60	90.90	3,423
10 Aug 23	91.20000 -0.60	92.70	91.20	91.80	2,358
09 Aug 23	91.80000 -1.70	94.00	91.80	93.50	2,234
08 Aug 23	93.50000 +0.10	93.90	92.80	92.80	1,958
07 Aug 23	93.40000 -1.50	94.90	93.10	94.30	2,393
04 Aug 23	94.90000 +2.10	94.90	92.70	93.00	2,035
03 Aug 23	92.80000 -0.90	94.00	92.80	93.40	3,117
02 Aug 23	93.70000 +0.40	95.10	92.30	92.80	3,872
01 Aug 23	93.30000 -0.70	94.50	93.30	93.80	2,507
31 Jul 23	94.00000 -0.40	95.00	93.70	94.00	3,452
28 Jul 23	94.40000 -0.50	95.10	94.00	95.10	2,300
27 Jul 23	94.90000 +1.20	95.20	93.70	93.70	2,848
26 Jul 23	93.70000 +0.00	94.00	92.80	94.00	3,651
25 Jul 23	93.70000 -1.60	95.70	93.30	95.70	2,255
24 Jul 23	95.30000 -1.00	96.50	95.30	96.10	2,905
21 Jul 23	96.30000 +0.80	96.40	95.70	96.00	1,915
20 Jul 23	95.50000 +0.60	96.60	95.00	95.50	3,010
19 Jul 23	94.90000 -1.40	96.50	94.80	96.00	3,880
18 Jul 23	96.30000 +0.40	96.50	95.10	95.70	4,526
17 Jul 23	95.90000 -1.60	98.00	95.60	97.50	2,954
14 Jul 23	97.50000 -0.70	99.00	97.10	98.10	2,627
13 Jul 23	98.20000 +0.70	99.30	97.10	98.00	5,025
12 Jul 23	97.50000 +1.80	98.00	95.60	95.70	6,943
11 Jul 23	95.70000 +2.00	95.80	93.40	94.40	6,339
10 Jul 23	93.70000 -0.70	94.90	93.30	93.80	4,550
07 Jul 23	94.40000 -1.00	95.70	94.10	95.20	6,230
06 Jul 23	95.40000 +3.20	96.00	94.30	95.00	15,287
05 Jul 23	92.20000 -0.30	94.90	91.60	92.20	14,962
04 Jul 23	92.50000 -0.40	94.60	92.50	92.60	11,664
03 Jul 23	92.90000 +1.70	95.10	92.90	94.80	7,937
30 Jun 23	91.20000 +2.10	91.60	88.80	89.00	5,286
29 Jun 23	89.10000 -0.10	90.00	88.80	88.80	2,988
28 Jun 23	89.20000 -0.10	90.10	88.60	89.30	5,772
27 Jun 23	89.30000 +3.40	89.60	86.00	86.00	6,838
26 Jun 23	85.90000 +2.90	85.90	82.20	82.70	9,454
23 Jun 23	83.00000 +0.20	83.10	82.10	82.40	2,745
22 Jun 23	82.80000 +0.40	82.90	82.10	82.70	1,438
21 Jun 23	82.40000 -0.90	83.40	82.30	83.40	1,794
20 Jun 23	83.30000 -2.60	85.40	83.30	85.40	5,694
19 Jun 23	85.90000 +1.80	86.30	83.10	84.20	8,540
16 Jun 23	84.10000 -1.60	86.00	84.10	85.80	4,246
15 Jun 23	85.70000 -0.90	86.40	85.00	86.30	1,290
14 Jun 23	86.60000 +0.00	87.40	85.50	86.00	4,533
13 Jun 23	86.60000 -1.20	88.00	86.60	87.50	5,371
12 Jun 23	87.80000 +0.20	88.00	87.40	87.40	2,757
09 Jun 23	87.60000 -0.40	88.00	87.10	88.00	1,764
08 Jun 23	88.00000 -1.90	88.70	86.90	87.70	4,903
07 Jun 23	89.90000 +0.00	90.90	89.90	90.50	2,773
06 Jun 23	89.90000 +0.00	90.80	89.90	90.70	2,032
05 Jun 23	89.90000 -0.70	91.20	89.90	91.00	2,486
02 Jun 23	90.60000 +0.00	90.90	90.00	90.10	3,145
01 Jun 23	90.60000 +0.90	90.60	89.00	90.20	2,453
31 May 23	89.70000 -0.80	90.60	89.00	89.90	12,509
30 May 23	90.50000 +1.00	90.90	89.10	89.10	3,276
29 May 23	89.50000 -0.40	90.00	88.50	89.70	1,768
26 May 23	89.90000 -0.10	90.20	88.70	89.40	3,832
25 May 23	90.00000 -1.70	92.20	89.60	92.20	4,287
24 May 23	91.70000 -2.80	94.00	91.50	94.00	2,763
23 May 23	94.50000 -1.00	95.60	94.50	95.60	2,169
22 May 23	95.50000 +0.30	95.80	95.40	95.50	1,409
19 May 23	95.20000 -0.80	96.00	95.00	95.50	2,080
18 May 23	96.00000 +1.30	96.10	95.10	95.10	1,718
17 May 23	94.70000 +0.40	95.20	93.40	94.40	2,509
16 May 23	94.30000 -0.30	95.00	93.70	94.20	1,776
15 May 23	94.60000 -1.40	96.50	94.10	96.50	2,388
12 May 23	96.00000 +0.60	96.00	95.20	95.60	2,122
11 May 23	95.40000 +1.10	95.60	94.40	94.90	3,410
10 May 23	94.30000 -0.90	95.00	94.30	94.70	1,234
09 May 23	95.20000 -0.40	95.70	94.10	95.40	3,825
08 May 23	95.60000 -0.50	96.60	95.10	96.00	2,937
05 May 23	96.10000 +1.50	96.10	95.00	95.20	2,103
04 May 23	94.60000 -0.20	94.60	93.70	94.20	1,954
03 May 23	94.80000 +0.60	94.80	93.60	94.00	1,977
02 May 23	94.20000 +0.80	94.80	93.20	93.40	3,763
28 Apr 23	93.40000 +0.80	93.70	92.20	93.20	6,535
27 Apr 23	92.60000 -1.60	94.40	92.20	94.40	3,885
26 Apr 23	94.20000 -0.20	94.30	92.50	93.80	4,094
25 Apr 23	94.40000 -0.40	95.20	94.00	95.10	2,560
24 Apr 23	94.80000 -1.30	96.40	94.80	95.80	1,235
21 Apr 23	96.10000 +0.10	96.40	95.80	96.10	1,792
20 Apr 23	96.00000 +0.30	96.30	94.80	96.00	2,380
19 Apr 23	95.70000 +0.30	96.50	94.80	95.50	5,614
18 Apr 23	95.40000 -1.90	97.90	95.40	97.50	2,785
17 Apr 23	97.30000 -1.50	99.50	97.30	99.50	2,260
14 Apr 23	98.80000 -0.30	100.60	98.60	99.30	4,104
13 Apr 23	99.10000 +0.40	99.90	98.60	98.90	2,876
12 Apr 23	98.70000 +1.00	99.00	97.00	97.60	6,855
11 Apr 23	97.70000 -0.20	99.60	97.40	98.00	5,644
06 Apr 23	97.90000 +1.90	98.00	95.80	96.60	7,644
05 Apr 23	96.00000 +0.00	96.00	94.30	95.90	4,800
04 Apr 23	96.00000 +0.00	97.00	95.60	95.90	4,082
03 Apr 23	96.00000 +1.00	96.70	94.50	95.40	4,308
31 Mar 23	95.00000 -1.60	96.90	95.00	96.00	2,641
30 Mar 23	96.60000 +2.70	96.80	94.40	94.90	5,165
29 Mar 23	93.90000 +0.00	94.40	93.10	94.40	3,081
28 Mar 23	93.90000 +0.00	94.20	93.30	93.40	1,375
27 Mar 23	93.90000 +1.20	94.60	92.20	92.20	3,419
24 Mar 23	92.70000 -1.20	94.10	92.00	93.30	6,208
23 Mar 23	93.90000 -0.30	94.50	92.60	93.60	4,993
22 Mar 23	94.20000 +0.70	94.20	92.90	93.10	2,058
21 Mar 23	93.50000 +0.60	94.50	93.20	94.00	2,253
20 Mar 23	92.90000 +1.20	93.20	90.00	92.30	4,886
17 Mar 23	91.70000 -2.90	94.40	91.70	94.40	17,714
16 Mar 23	94.60000 +1.20	95.10	93.10	94.00	2,917
15 Mar 23	93.40000 +0.40	93.60	91.40	93.60	5,335
14 Mar 23	93.00000 +1.60	93.70	91.40	91.90	3,618
13 Mar 23	91.40000 -1.50	92.60	89.60	92.60	4,931
10 Mar 23	92.90000 -0.40	93.60	91.50	92.50	3,309
09 Mar 23	93.30000 +0.40	93.80	92.00	93.20	2,756
08 Mar 23	92.90000 +0.00	92.90	92.00	92.30	1,972
07 Mar 23	92.90000 -1.40	94.90	92.30	94.90	2,970
06 Mar 23	94.30000 +1.60	94.30	92.20	92.70	4,096
03 Mar 23	92.70000 +0.80	92.90	90.80	91.10	5,760
02 Mar 23	91.90000 -0.80	92.70	90.40	92.40	6,073
01 Mar 23	92.70000 -1.90	94.80	92.60	94.20	4,645
28 Feb 23	94.60000 -0.30	94.70	92.90	94.60	6,900
27 Feb 23	94.90000 +0.10	95.50	94.50	94.60	1,976
24 Feb 23	94.80000 -1.30	96.60	94.80	96.60	2,649
23 Feb 23	96.10000 +0.20	96.80	95.30	95.30	2,387
22 Feb 23	95.90000 -0.20	96.10	94.60	95.50	2,922
21 Feb 23	96.10000 +0.00	96.90	95.40	96.70	2,518
20 Feb 23	96.10000 -1.40	97.90	96.10	97.90	1,796
17 Feb 23	97.50000 +0.20	97.50	96.00	96.70	2,165
16 Feb 23	97.30000 +1.60	97.30	95.60	96.00	7,850
15 Feb 23	95.70000 -0.30	96.60	95.00	95.90	4,229
14 Feb 23	96.00000 +2.70	96.50	93.90	93.90	10,755
13 Feb 23	93.30000 +1.10	94.00	91.60	91.60	3,946
10 Feb 23	92.20000 -1.50	94.20	91.40	94.20	3,368
09 Feb 23	93.70000 +0.20	94.20	92.90	93.60	2,985
08 Feb 23	93.50000 +0.50	94.60	93.20	93.20	4,737
07 Feb 23	93.00000 +0.00	93.80	92.50	93.00	1,886
06 Feb 23	93.00000 -2.40	94.80	93.00	94.80	4,684
03 Feb 23	95.40000 -1.10	96.20	94.60	96.20	3,394
02 Feb 23	96.50000 +3.60	97.00	93.50	93.50	9,500
01 Feb 23	92.90000 +1.90	92.90	90.50	91.50	5,458
31 Jan 23	91.00000 -2.80	93.30	91.00	93.30	4,541
30 Jan 23	93.80000 -0.80	94.00	92.80	94.00	2,385
27 Jan 23	94.60000 -0.40	95.60	93.70	94.80	5,154
26 Jan 23	95.00000 +0.00	95.10	94.80	95.00	5,460
25 Jan 23	95.00000 -0.90	95.80	94.20	95.40	3,784
24 Jan 23	95.90000 -0.90	96.50	95.50	96.50	1,263
23 Jan 23	96.80000 +0.70	97.00	95.60	96.10	3,846
20 Jan 23	96.10000 +0.60	96.30	94.90	94.90	2,146
19 Jan 23	95.50000 +0.10	96.20	94.50	94.90	3,180
18 Jan 23	95.40000 +1.50	95.70	93.60	94.00	13,313
17 Jan 23	93.90000 +0.60	94.00	92.70	92.70	1,911
16 Jan 23	93.30000 -1.00	94.80	93.10	94.80	2,714
13 Jan 23	94.30000 +1.60	94.70	92.40	92.40	2,444
12 Jan 23	92.70000 +1.20	92.70	90.20	91.30	6,629
11 Jan 23	91.50000 +1.50	91.50	89.10	89.50	4,917
10 Jan 23	90.00000 -0.70	90.60	89.00	90.20	3,297
09 Jan 23	90.70000 -1.00	92.40	90.50	91.80	2,428
06 Jan 23	91.70000 +2.90	92.30	88.20	89.30	6,697
05 Jan 23	88.80000 -0.50	89.80	88.20	89.80	2,191
04 Jan 23	89.30000 +1.20	89.80	87.60	87.70	4,700
03 Jan 23	88.10000 +0.50	88.70	87.40	88.00	5,753
02 Jan 23	87.60000 -1.10	89.10	87.50	89.10	1,746
30 Dec 22	88.70000 -0.20	90.00	88.00	88.30	4,780
29 Dec 22	88.90000 +0.90	89.40	87.30	87.40	5,391
28 Dec 22	88.00000 -0.80	89.40	87.70	89.30	3,590
27 Dec 22	88.80000 +0.10	90.50	88.10	89.30	3,619
23 Dec 22	88.70000 +1.30	89.20	86.80	87.40	4,672
22 Dec 22	87.40000 -1.10	88.80	87.20	88.00	2,712
21 Dec 22	88.50000 +0.00	89.60	88.00	89.00	3,045
20 Dec 22	88.50000 +0.10	89.20	87.40	87.80	3,608
19 Dec 22	88.40000 +0.00	88.80	87.70	88.80	2,845
16 Dec 22	88.40000 +0.40	88.80	86.70	87.60	5,613
15 Dec 22	88.00000 -2.80	91.30	87.20	91.30	9,203
14 Dec 22	90.80000 -0.20	91.30	89.30	90.60	2,748
13 Dec 22	91.00000 -0.10	93.20	90.90	91.70	6,685
12 Dec 22	91.10000 -2.90	94.60	89.90	94.60	4,314
09 Dec 22	94.00000 +2.10	94.00	91.40	92.00	5,274
08 Dec 22	91.90000 -0.80	93.80	91.80	93.80	3,639
07 Dec 22	92.70000 -2.00	95.80	92.70	94.30	8,092
06 Dec 22	94.70000 -3.50	97.40	94.70	97.00	6,884
05 Dec 22	98.20000 +0.70	98.20	96.00	97.20	4,996
02 Dec 22	97.50000 -0.40	98.60	96.40	98.00	7,142
01 Dec 22	97.90000 +2.00	99.00	96.50	96.50	9,480
30 Nov 22	95.90000 +0.90	96.50	94.80	95.00	9,135
29 Nov 22	95.00000 +1.00	95.40	94.20	94.50	2,602
28 Nov 22	94.00000 -0.40	95.50	93.50	93.80	4,159
25 Nov 22	94.40000 +0.50	94.60	93.10	94.10	2,224
24 Nov 22	93.90000 +0.10	95.10	93.50	94.10	2,751
23 Nov 22	93.80000 +1.40	93.90	90.70	91.90	5,819
22 Nov 22	92.40000 +0.70	93.60	91.50	91.60	4,761
21 Nov 22	91.70000 -0.40	92.00	90.60	91.80	3,037
18 Nov 22	92.10000 +3.00	92.40	88.60	88.60	10,585
17 Nov 22	89.10000 +0.10	89.40	88.00	89.00	4,120
16 Nov 22	89.00000 -0.70	90.70	88.00	90.00	7,256
15 Nov 22	89.70000 -1.00	91.00	88.70	90.80	6,700
14 Nov 22	90.70000 +1.80	90.70	86.20	89.20	10,982
11 Nov 22	88.90000 +2.30	88.90	85.90	87.50	5,517
10 Nov 22	86.60000 +3.80	86.60	82.20	82.30	4,964
09 Nov 22	82.80000 -1.30	84.50	82.60	84.10	2,406
08 Nov 22	84.10000 +2.40	84.60	81.60	81.70	2,080
07 Nov 22	81.70000 +1.00	81.80	80.50	81.10	2,529
04 Nov 22	80.70000 +2.60	80.80	78.10	78.10	3,133
03 Nov 22	78.10000 -1.00	78.60	77.50	78.60	755
02 Nov 22	79.10000 +0.00	79.50	78.00	79.50	2,078
01 Nov 22	79.10000 -0.20	80.10	78.90	79.80	2,871
31 Oct 22	79.30000 -0.50	80.00	78.90	79.50	1,308
28 Oct 22	79.80000 +0.30	80.00	79.50	79.70	641
27 Oct 22	79.50000 -0.50	80.00	78.70	79.50	1,248
26 Oct 22	80.00000 +0.00	80.00	79.10	79.70	2,288
25 Oct 22	80.00000 +1.10	80.00	78.30	79.30	6,933
24 Oct 22	78.90000 +2.60	78.90	76.50	76.80	3,938
21 Oct 22	76.30000 -0.30	77.00	74.90	76.10	1,452
20 Oct 22	76.60000 -0.20	77.00	75.40	76.90	2,531
19 Oct 22	76.80000 -1.10	77.70	76.30	77.50	1,764
18 Oct 22	77.90000 +2.70	78.70	74.70	74.70	4,504
17 Oct 22	75.20000 +1.10	75.40	73.90	74.50	3,031
14 Oct 22	74.10000 +1.00	75.10	73.50	73.50	2,735
13 Oct 22	73.10000 +0.90	73.50	70.70	72.30	3,806
12 Oct 22	72.20000 +0.10	72.90	71.40	71.70	4,059
11 Oct 22	72.10000 +0.00	72.60	71.40	72.10	1,458
10 Oct 22	72.10000 -1.90	73.60	72.10	73.60	1,003
07 Oct 22	74.00000 -1.10	75.60	73.50	75.60	2,835
06 Oct 22	75.10000 -1.10	76.20	74.60	76.20	2,164
05 Oct 22	76.20000 -0.10	76.70	75.20	76.70	3,020
04 Oct 22	76.30000 +0.80	77.00	75.30	75.50	3,570
03 Oct 22	75.50000 +1.10	76.10	73.00	74.20	4,439
30 Sep 22	74.40000 +1.90	74.50	72.40	72.40	4,055
29 Sep 22	72.50000 +0.30	72.60	71.00	72.10	10,741
28 Sep 22	72.20000 +0.00	72.70	71.30	72.00	9,773
27 Sep 22	72.20000 +0.00	73.40	72.00	72.00	3,188
26 Sep 22	72.20000 +0.10	72.80	71.50	71.80	7,431
23 Sep 22	72.10000 -1.20	74.00	71.50	74.00	6,802
22 Sep 22	73.30000 +0.40	73.70	72.60	73.40	4,167
21 Sep 22	72.90000 +2.00	73.10	70.40	70.70	3,217
20 Sep 22	70.90000 -0.60	71.90	70.70	71.50	2,221
19 Sep 22	71.50000 -1.70	72.90	71.50	72.90	1,908
16 Sep 22	73.20000 +1.90	73.40	70.50	71.00	6,040
15 Sep 22	71.30000 +0.30	72.20	71.00	71.00	4,324
14 Sep 22	71.00000 -2.20	74.30	69.90	73.10	10,755
13 Sep 22	73.20000 -2.90	76.30	72.80	76.00	5,740
12 Sep 22	76.10000 +0.60	76.30	75.50	76.00	4,123
09 Sep 22	75.50000 -0.20	76.40	74.30	75.40	2,791
08 Sep 22	75.70000 +0.90	76.00	73.90	74.90	2,128
07 Sep 22	74.80000 -0.60	75.20	73.80	74.90	2,053
06 Sep 22	75.40000 +0.30	76.30	74.70	75.60	2,499
05 Sep 22	75.10000 -2.20	76.90	75.10	76.90	1,999
02 Sep 22	77.30000 +0.40	77.80	76.20	77.40	4,616
01 Sep 22	76.90000 -1.90	79.20	76.50	79.20	1,866
31 Aug 22	78.80000 -1.60	80.10	77.70	79.90	5,419
30 Aug 22	80.40000 +0.50	82.10	79.90	80.30	2,560
29 Aug 22	79.90000 -1.10	80.60	79.40	80.10	2,346
26 Aug 22	81.00000 -1.70	83.10	80.30	83.10	2,616
25 Aug 22	82.70000 -0.70	83.50	82.50	83.00	1,614
24 Aug 22	83.40000 -0.50	83.50	82.50	83.40	3,030
23 Aug 22	83.90000 -0.30	85.30	83.70	84.70	1,068
22 Aug 22	84.20000 -2.60	86.20	83.70	86.20	2,273
19 Aug 22	86.80000 -1.10	88.40	86.60	88.40	1,594
18 Aug 22	87.90000 +0.50	88.50	86.80	88.00	2,512
17 Aug 22	87.40000 -0.90	88.80	86.00	88.80	2,169
16 Aug 22	88.30000 +1.60	89.30	87.00	87.00	2,510
15 Aug 22	86.70000 -1.50	87.80	85.70	87.80	2,224
12 Aug 22	88.20000 +0.00	88.60	87.60	88.60	1,320
11 Aug 22	88.20000 +1.60	89.40	86.00	86.00	3,813
10 Aug 22	86.60000 +4.40	87.10	81.50	82.00	6,636
09 Aug 22	82.20000 +0.20	83.30	81.40	82.40	4,754
08 Aug 22	82.00000 -0.40	82.80	81.60	82.00	1,579
05 Aug 22	82.40000 -2.60	84.70	82.00	84.60	2,592
04 Aug 22	85.00000 +1.60	85.50	83.40	83.40	2,896
03 Aug 22	83.40000 +1.30	83.60	82.00	82.10	2,819
02 Aug 22	82.10000 -1.70	83.30	80.60	83.30	3,324
01 Aug 22	83.80000 +0.00	84.00	82.40	84.00	3,445
29 Jul 22	83.80000 +2.40	84.50	81.90	81.90	5,372
28 Jul 22	81.40000 +1.50	81.60	80.40	80.50	4,062
27 Jul 22	79.90000 +1.30	80.20	75.00	79.10	15,185
26 Jul 22	78.60000 -6.60	84.30	75.00	84.30	30,508
25 Jul 22	85.20000 -0.80	86.40	84.50	86.40	1,931
22 Jul 22	86.00000 +0.60	87.50	84.90	85.00	2,656
21 Jul 22	85.40000 +1.70	85.90	83.70	83.80	2,791
20 Jul 22	83.70000 -0.10	84.80	82.70	84.20	2,575
19 Jul 22	83.80000 +0.50	83.80	82.40	83.30	2,084
18 Jul 22	83.30000 +1.60	83.70	82.00	82.00	2,047
15 Jul 22	81.70000 +1.70	81.70	80.30	80.50	1,625
14 Jul 22	80.00000 -2.00	81.70	79.10	81.70	2,113
13 Jul 22	82.00000 -0.50	82.30	80.60	82.00	2,716
12 Jul 22	82.50000 -2.40	84.80	82.10	84.80	5,067
11 Jul 22	84.90000 +0.70	85.10	83.20	84.10	3,308
08 Jul 22	84.20000 +0.50	85.00	83.50	83.50	4,726
07 Jul 22	83.70000 +1.40	84.10	82.40	83.00	4,015
06 Jul 22	82.30000 +2.00	82.70	81.40	81.50	4,825
05 Jul 22	80.30000 -0.60	82.70	79.70	81.30	6,726
04 Jul 22	80.90000 +1.70	80.90	79.50	79.80	3,836
01 Jul 22	79.20000 -1.30	80.60	78.60	80.60	4,842
30 Jun 22	80.50000 +0.20	80.50	78.70	80.50	5,785
29 Jun 22	80.30000 -1.50	81.80	79.80	81.80	1,864
28 Jun 22	81.80000 -0.20	83.10	81.80	82.00	2,473
27 Jun 22	82.00000 +0.70	83.20	81.20	81.70	8,777
24 Jun 22	81.30000 +1.80	81.70	79.70	79.80	4,315
23 Jun 22	79.50000 -1.20	80.30	78.40	80.30	3,892
22 Jun 22	80.70000 -0.50	81.00	79.30	81.00	3,782
21 Jun 22	81.20000 +0.00	82.10	81.20	81.20	4,173
20 Jun 22	81.20000 -0.80	82.60	80.70	82.00	3,517
17 Jun 22	82.00000 +2.90	82.00	79.40	80.20	7,535
16 Jun 22	79.10000 -3.90	81.20	77.90	81.20	10,815
15 Jun 22	83.00000 +1.40	83.30	81.90	82.10	7,133
14 Jun 22	81.60000 -1.70	83.70	81.30	83.70	7,707
13 Jun 22	83.30000 -2.90	85.80	83.00	85.80	5,912
10 Jun 22	86.20000 -1.70	88.30	86.20	88.00	8,060
09 Jun 22	87.90000 -1.10	88.80	87.90	88.80	6,688
08 Jun 22	89.00000 +0.20	89.20	88.30	88.70	2,738
07 Jun 22	88.80000 -0.70	90.00	88.10	90.00	5,907
06 Jun 22	89.50000 -0.50	90.80	89.20	90.30	4,664
03 Jun 22	90.00000 +0.70	90.50	89.90	89.90	5,741
02 Jun 22	89.30000 +0.90	89.60	88.50	88.50	4,669
01 Jun 22	88.40000 -1.50	90.40	87.90	90.00	10,816
31 May 22	89.90000 +1.70	89.90	88.00	88.10	11,590
30 May 22	88.20000 +1.90	88.60	86.90	86.90	7,613
27 May 22	86.30000 +1.70	86.30	84.40	85.10	3,789
26 May 22	84.60000 +1.60	84.90	83.20	83.20	1,859
25 May 22	83.00000 -0.60	83.90	82.30	83.80	4,696
24 May 22	83.60000 -1.20	84.30	82.70	84.30	5,930
23 May 22	84.80000 +0.40	85.40	83.60	85.40	5,310
20 May 22	84.40000 +1.80	84.70	83.30	83.30	7,824
19 May 22	82.60000 -1.20	83.40	81.50	83.40	5,684
18 May 22	83.80000 -1.20	85.30	83.80	85.00	6,684
17 May 22	85.00000 +0.10	85.70	83.90	85.30	8,930
16 May 22	84.90000 +1.90	85.40	82.50	83.40	8,321
13 May 22	83.00000 +2.70	83.60	81.00	81.00	5,798
12 May 22	80.30000 -2.10	81.90	78.60	81.90	11,488
11 May 22	82.40000 +2.20	83.40	80.80	82.00	6,891
10 May 22	80.20000 -0.80	82.40	80.20	81.00	9,388
09 May 22	81.00000 -1.80	82.80	80.00	82.80	7,641
06 May 22	82.80000 -2.10	85.00	82.10	85.00	10,119
05 May 22	84.90000 -1.60	87.80	84.90	87.20	5,808
04 May 22	86.50000 -0.10	87.80	86.00	87.10	8,153
03 May 22	86.60000 -0.40	87.60	85.80	86.40	14,395
02 May 22	87.00000 +0.10	87.50	85.10	87.50	6,432
29 Apr 22	86.90000 +0.10	88.30	86.90	87.40	7,622
28 Apr 22	86.80000 +0.80	87.80	85.90	86.30	7,210
27 Apr 22	86.00000 +0.00	86.60	85.20	86.50	9,066
26 Apr 22	86.00000 -2.00	88.00	85.80	88.00	4,335
25 Apr 22	88.00000 -0.80	88.50	86.90	88.50	5,032
22 Apr 22	88.80000 -0.90	90.00	88.60	89.60	4,323
21 Apr 22	89.70000 +0.50	90.20	89.20	89.50	2,899
20 Apr 22	89.20000 +1.20	89.40	88.00	88.00	4,281
19 Apr 22	88.00000 +1.20	88.20	85.70	87.00	10,122
14 Apr 22	86.80000 -1.20	87.80	86.60	87.70	9,296
13 Apr 22	88.00000 -1.30	89.90	87.40	89.00	10,257
12 Apr 22	89.30000 +1.20	89.80	86.80	87.50	12,264
11 Apr 22	88.10000 -2.10	89.80	87.60	89.60	12,998
08 Apr 22	90.20000 +2.30	90.30	87.70	88.20	14,316
07 Apr 22	87.90000 +0.00	90.00	87.60	88.60	22,615
06 Apr 22	87.90000 -2.90	91.30	87.20	91.00	16,490
05 Apr 22	90.80000 -2.70	93.00	90.50	93.00	24,390
04 Apr 22	93.50000 +0.40	94.00	92.50	93.50	14,343
01 Apr 22	93.10000 +1.60	94.50	91.70	92.40	25,794
31 Mar 22	91.50000 -8.30	100.20	91.00	98.80	25,528
30 Mar 22	99.80000 -2.60	102.00	99.00	102.00	9,463
29 Mar 22	102.40000 +3.40	103.00	100.00	100.00	11,355
28 Mar 22	99.00000 -0.10	100.80	98.00	99.60	18,187
25 Mar 22	99.10000 +0.70	99.60	97.60	98.60	11,632
24 Mar 22	98.40000 +1.30	98.40	96.00	97.70	17,107
23 Mar 22	97.10000 -2.60	100.20	96.90	100.20	15,194
22 Mar 22	99.70000 +2.30	100.40	97.90	98.00	11,382
21 Mar 22	97.40000 +0.30	100.80	97.20	97.60	14,613
18 Mar 22	97.10000 -6.30	103.00	96.50	103.00	19,800
17 Mar 22	103.40000 +0.00	105.20	103.00	104.00	7,670
16 Mar 22	103.40000 +3.70	104.00	100.40	100.40	11,241
15 Mar 22	99.70000 -2.10	102.40	98.40	102.40	7,690
14 Mar 22	101.80000 +3.30	102.00	98.50	98.50	10,039
11 Mar 22	98.50000 +1.70	100.00	96.20	96.20	7,633
10 Mar 22	96.80000 -1.80	99.40	96.00	99.10	13,188
09 Mar 22	98.60000 +5.60	98.70	94.50	95.60	13,801
08 Mar 22	93.00000 +1.10	95.00	91.30	91.50	14,848
07 Mar 22	91.90000 -3.10	94.20	90.00	90.20	10,045
04 Mar 22	95.00000 -2.10	97.80	94.70	97.50	12,378
03 Mar 22	97.10000 -4.50	102.00	97.10	102.00	10,919
02 Mar 22	101.60000 +1.20	102.00	99.90	100.20	10,675
01 Mar 22	100.40000 -1.40	102.20	100.20	102.20	13,992
28 Feb 22	101.80000 +1.90	101.80	97.30	97.60	12,362
25 Feb 22	99.90000 +2.20	100.00	97.90	99.00	11,902
24 Feb 22	97.70000 -1.10	98.40	94.50	97.00	14,507
23 Feb 22	98.80000 +0.10	101.40	98.80	99.20	10,093
22 Feb 22	98.70000 -1.70	101.00	98.00	99.70	12,722
21 Feb 22	100.40000 +0.40	102.00	98.80	101.00	11,609
18 Feb 22	100.00000 -3.40	103.60	99.70	102.60	11,842
17 Feb 22	103.40000 -0.40	104.80	102.40	104.40	9,986
16 Feb 22	103.80000 -1.40	107.80	103.00	104.60	15,832
15 Feb 22	105.20000 +0.20	107.00	105.00	105.20	14,795
14 Feb 22	105.00000 -2.60	105.60	103.20	105.60	10,627
11 Feb 22	107.60000 -1.40	108.60	106.60	108.60	6,907
10 Feb 22	109.00000 +0.60	109.20	107.40	107.80	5,440
09 Feb 22	108.40000 +2.20	108.60	105.80	105.80	5,352
08 Feb 22	106.20000 -2.00	108.40	105.40	107.80	6,947
07 Feb 22	108.20000 +1.40	109.00	106.80	106.80	4,997
04 Feb 22	106.80000 -4.00	110.40	106.80	110.20	8,076
03 Feb 22	110.80000 -0.20	112.00	109.80	110.20	14,806
02 Feb 22	111.00000 +1.60	112.20	109.80	109.80	6,287
01 Feb 22	109.40000 +0.40	111.00	108.60	110.40	7,180
31 Jan 22	109.00000 +1.00	110.00	107.40	108.20	10,504
28 Jan 22	108.00000 +1.60	108.00	106.00	106.00	10,472
27 Jan 22	106.40000 -1.00	107.00	104.80	106.00	7,821
26 Jan 22	107.40000 +4.00	108.00	103.40	104.00	11,498
25 Jan 22	103.40000 +1.20	104.40	101.60	102.80	10,026
24 Jan 22	102.20000 -4.60	106.00	101.20	105.60	12,748
21 Jan 22	106.80000 -1.60	109.00	106.60	107.40	6,520
20 Jan 22	108.40000 +0.40	109.60	107.00	107.60	8,565
19 Jan 22	108.00000 +1.80	108.00	105.00	105.60	12,066
18 Jan 22	106.20000 -0.40	107.60	105.00	106.20	6,476
17 Jan 22	106.60000 -2.60	109.80	106.20	109.80	7,293
14 Jan 22	109.20000 -3.80	113.00	107.60	113.00	14,318
13 Jan 22	113.00000 -2.20	115.20	112.60	115.20	11,864
12 Jan 22	115.20000 +0.20	115.60	113.00	115.20	9,173
11 Jan 22	115.00000 +2.40	115.60	112.60	113.60	10,783
10 Jan 22	112.60000 -8.80	122.20	110.80	122.20	21,281
07 Jan 22	121.40000 -3.60	125.00	121.20	125.00	4,956
06 Jan 22	125.00000 -0.40	125.20	122.80	124.80	4,870
05 Jan 22	125.40000 -0.60	125.60	122.60	124.80	6,523
04 Jan 22	126.00000 -3.00	129.40	125.60	128.60	2,029
03 Jan 22	129.00000 +0.60	129.80	128.00	128.00	2,585
30 Dec 21	128.39999 +1.40	128.60	126.60	126.60	1,925
29 Dec 21	127.00000 -0.40	128.20	126.20	126.60	3,024
28 Dec 21	127.40000 +2.20	128.40	124.40	124.40	3,112
27 Dec 21	125.20000 +0.00	125.80	124.60	124.60	1,571
23 Dec 21	125.20000 -1.80	128.00	125.00	127.60	2,411
22 Dec 21	127.00000 +1.40	127.20	125.80	125.80	2,564
21 Dec 21	125.60000 +2.40	126.40	124.00	124.00	2,295
20 Dec 21	123.20000 -1.80	124.80	122.60	124.20	5,454
17 Dec 21	125.00000 -1.00	126.60	124.40	125.20	4,839
16 Dec 21	126.00000 -1.20	128.00	125.40	128.00	5,347
15 Dec 21	127.20000 +1.40	128.60	125.40	126.60	4,018
14 Dec 21	125.80000 -5.20	131.00	123.60	130.20	11,215
13 Dec 21	131.00000 +1.20	131.40	129.40	130.60	4,402
10 Dec 21	129.80000 +2.60	130.20	127.20	127.20	2,776
09 Dec 21	127.20000 +0.60	127.60	125.60	126.80	3,965
08 Dec 21	126.60000 +1.60	127.40	124.60	124.60	6,989
07 Dec 21	125.00000 +2.20	125.00	123.60	123.60	3,813
06 Dec 21	122.80000 +1.00	124.40	122.40	123.60	2,903
03 Dec 21	121.80000 -2.60	125.40	121.80	125.00	5,999
02 Dec 21	124.40000 -2.60	127.80	121.20	127.80	8,495
01 Dec 21	127.00000 +0.00	128.40	126.00	128.40	5,885
30 Nov 21	127.00000 -0.40	128.60	126.00	126.40	7,670
29 Nov 21	127.40000 -2.00	130.20	127.40	130.00	5,547
26 Nov 21	129.39999 -2.00	130.80	128.60	130.20	6,797
25 Nov 21	131.39999 +0.00	132.20	130.00	131.80	4,235
24 Nov 21	131.39999 +1.40	132.00	128.40	130.60	4,663
23 Nov 21	130.00000 -0.60	131.20	128.80	129.80	2,742
22 Nov 21	130.60001 +0.80	131.20	128.80	131.00	3,700
19 Nov 21	129.80000 +1.80	130.00	127.60	128.40	3,247
18 Nov 21	128.00000 -3.00	131.40	128.00	130.80	4,702
17 Nov 21	131.00000 +0.60	131.40	129.60	131.00	5,830
16 Nov 21	130.39999 +0.60	130.60	129.00	129.00	3,033
15 Nov 21	129.80000 -1.20	132.40	127.60	131.80	5,843
12 Nov 21	131.00000 +2.60	131.00	126.80	129.00	11,627
11 Nov 21	128.39999 -0.40	129.60	128.00	129.60	2,587
10 Nov 21	128.80000 +1.40	128.80	126.80	128.00	1,982
09 Nov 21	127.40000 -1.00	128.40	127.00	128.20	2,722
08 Nov 21	128.39999 +1.80	129.40	126.00	126.00	3,534
05 Nov 21	126.60000 -1.20	128.40	126.00	128.40	6,561
04 Nov 21	127.80000 +0.00	129.80	127.40	128.00	5,957
03 Nov 21	127.80000 +2.20	128.00	125.20	125.60	4,344
02 Nov 21	125.60000 +1.60	126.00	123.80	124.60	3,458
01 Nov 21	124.00000 +3.20	124.60	121.20	121.20	4,700
29 Oct 21	120.80000 +1.40	121.60	119.20	119.40	3,463
28 Oct 21	119.40000 -0.20	119.80	118.80	119.20	2,790
27 Oct 21	119.60000 -1.80	122.00	119.00	120.60	4,381
26 Oct 21	121.40000 +0.40	121.80	119.80	121.00	5,859
25 Oct 21	121.00000 +3.20	121.40	118.40	118.60	6,166
22 Oct 21	117.80000 -1.80	120.40	117.60	119.20	6,319
21 Oct 21	119.60000 +0.20	120.80	118.40	119.20	9,452
20 Oct 21	119.40000 +0.40	120.20	118.40	120.20	9,661
19 Oct 21	119.00000 -1.60	121.40	118.40	120.40	5,634
18 Oct 21	120.60000 +0.60	121.00	119.00	119.20	2,651
15 Oct 21	120.00000 -0.20	121.40	119.60	120.00	4,436
14 Oct 21	120.20000 +1.40	120.80	119.00	119.00	3,274
13 Oct 21	118.80000 -0.60	120.00	118.00	120.00	5,756
12 Oct 21	119.40000 -0.60	121.40	119.00	119.60	4,752
11 Oct 21	120.00000 -0.40	120.80	119.00	120.80	12,457
08 Oct 21	120.40000 +6.60	121.00	115.80	116.20	12,436
07 Oct 21	113.80000 -1.80	115.40	112.40	115.40	7,982
06 Oct 21	115.60000 -1.00	117.40	114.20	117.40	9,565
05 Oct 21	116.60000 +1.20	117.00	114.80	115.00	5,830
04 Oct 21	115.40000 -0.40	116.20	114.00	116.20	10,129
01 Oct 21	115.80000 +0.00	116.60	113.40	115.80	17,395
30 Sep 21	115.80000 -0.60	118.40	115.20	116.80	8,364
29 Sep 21	116.40000 +0.00	118.20	115.60	116.00	9,370
28 Sep 21	116.40000 -3.80	120.00	116.40	120.00	7,304
27 Sep 21	120.20000 -0.80	122.20	119.40	122.20	6,752
24 Sep 21	121.00000 -3.00	124.40	121.00	124.40	3,437
23 Sep 21	124.00000 +0.40	125.00	122.80	124.40	3,887
22 Sep 21	123.60000 +0.20	125.20	123.00	123.00	4,320
21 Sep 21	123.40000 +2.20	124.20	121.00	122.00	4,849
20 Sep 21	121.20000 -2.20	122.80	119.80	122.80	7,941
17 Sep 21	123.40000 +1.80	124.20	121.40	121.40	15,140
16 Sep 21	121.60000 -2.20	125.00	121.60	123.40	5,386
15 Sep 21	123.80000 -0.20	124.80	123.60	124.80	3,287
14 Sep 21	124.00000 -0.20	124.60	123.60	124.00	6,033
13 Sep 21	124.20000 -1.20	126.00	124.00	125.80	5,836
10 Sep 21	125.40000 +1.60	127.20	124.20	124.20	7,128
09 Sep 21	123.80000 -1.40	125.00	123.40	125.00	4,318
08 Sep 21	125.20000 -2.00	127.20	125.20	127.00	9,316
07 Sep 21	127.20000 +0.20	128.20	127.00	127.00	3,707
06 Sep 21	127.00000 +0.40	128.20	125.80	127.20	4,977
03 Sep 21	126.60000 +1.60	128.40	125.40	125.80	6,019
02 Sep 21	125.00000 -3.60	130.20	125.00	129.20	14,974
01 Sep 21	128.60001 +2.20	129.00	127.20	127.20	7,986
31 Aug 21	126.40000 +0.20	127.60	126.20	126.80	6,404
30 Aug 21	126.20000 +1.20	126.80	123.80	125.60	2,697
27 Aug 21	125.00000 +0.60	125.80	124.20	124.60	3,787
26 Aug 21	124.40000 -0.60	125.00	124.20	124.60	5,282
25 Aug 21	125.00000 +0.60	125.40	124.80	125.00	3,225
24 Aug 21	124.40000 -1.20	126.40	124.20	126.40	7,221
23 Aug 21	125.60000 +1.60	126.40	123.60	124.20	6,856
20 Aug 21	124.00000 +3.40	124.20	120.20	121.40	4,678
19 Aug 21	120.60000 -1.80	122.60	119.60	122.60	11,204
18 Aug 21	122.40000 +2.00	122.40	120.00	121.00	3,574
17 Aug 21	120.40000 +1.20	121.40	118.20	118.40	9,368
16 Aug 21	119.20000 -0.60	121.20	119.00	119.00	5,449
13 Aug 21	119.80000 +0.80	120.60	118.40	118.40	3,823
12 Aug 21	119.00000 -1.00	120.60	117.60	120.60	5,995
11 Aug 21	120.00000 +1.00	121.60	119.40	119.80	14,084
10 Aug 21	119.00000 -10.80	126.00	117.20	123.80	29,790
09 Aug 21	129.80000 +0.80	130.80	126.60	129.00	6,251
06 Aug 21	129.00000 -0.40	131.60	129.00	129.40	4,043
05 Aug 21	129.39999 +0.00	130.80	128.60	128.80	4,138
04 Aug 21	129.39999 +3.40	130.00	126.20	126.20	4,482
03 Aug 21	126.00000 +0.40	126.60	125.20	125.40	1,356
02 Aug 21	125.60000 -0.80	126.40	124.80	125.80	2,997
30 Jul 21	126.40000 +0.80	126.40	124.40	125.00	4,821
29 Jul 21	125.60000 +3.00	126.80	122.00	122.00	4,847
28 Jul 21	122.60000 -0.40	123.20	121.00	122.60	2,152
27 Jul 21	123.00000 -0.80	124.00	121.80	124.00	4,183
26 Jul 21	123.80000 -2.40	126.80	123.00	126.80	1,877
23 Jul 21	126.20000 +2.60	127.00	124.20	124.20	2,724
22 Jul 21	123.60000 +4.60	123.80	119.60	119.80	8,654
21 Jul 21	119.00000 -3.60	124.60	119.00	122.20	7,566
20 Jul 21	122.60000 -3.60	127.60	122.20	126.20	5,131
19 Jul 21	126.20000 -3.40	128.80	126.20	128.80	3,664
16 Jul 21	129.60001 -1.40	130.80	127.20	130.60	4,197
15 Jul 21	131.00000 -1.60	132.20	131.00	132.20	1,876
14 Jul 21	132.60001 -1.20	135.80	131.80	133.60	5,076
13 Jul 21	133.80000 +4.40	134.60	129.60	130.20	3,816
12 Jul 21	129.39999 +2.60	129.60	125.80	125.80	4,418
09 Jul 21	126.80000 +0.60	127.20	124.80	127.00	2,766
08 Jul 21	126.20000 -1.40	127.40	124.20	127.20	3,984
07 Jul 21	127.60000 +0.40	129.00	126.40	127.80	1,942
06 Jul 21	127.20000 -2.00	128.80	127.20	128.80	1,282
05 Jul 21	129.20000 -1.20	131.40	129.00	129.60	2,605
02 Jul 21	130.39999 +0.20	131.40	130.20	130.80	1,138
01 Jul 21	130.20000 -0.40	132.00	130.00	132.00	1,300
30 Jun 21	130.60001 -2.00	133.20	130.60	133.20	3,133
29 Jun 21	132.60001 +0.00	133.20	132.00	133.00	4,692
28 Jun 21	132.60001 +0.20	134.20	132.20	133.00	5,738
25 Jun 21	132.39999 +6.40	132.40	125.80	125.80	12,331
24 Jun 21	126.00000 +1.20	126.60	125.20	125.20	4,045
23 Jun 21	124.80000 -1.80	126.40	123.60	126.00	6,405
22 Jun 21	126.60000 +0.40	127.00	125.80	126.80	2,213
21 Jun 21	126.20000 -2.20	128.00	124.20	128.00	6,482
18 Jun 21	128.39999 +0.40	128.60	128.20	128.60	4,434
17 Jun 21	128.00000 -0.80	129.00	127.80	128.20	2,075
16 Jun 21	128.80000 +0.20	129.40	128.00	128.20	2,606
15 Jun 21	128.60001 -0.80	130.20	128.00	130.20	2,233
14 Jun 21	129.39999 +0.60	129.40	129.00	129.00	7,987
11 Jun 21	128.80000 -0.60	131.00	127.80	129.80	10,406
10 Jun 21	129.39999 +0.60	129.40	125.80	127.00	5,177
09 Jun 21	128.80000 -2.20	130.40	128.60	130.40	3,250
08 Jun 21	131.00000 -0.40	131.20	130.00	130.60	2,194
07 Jun 21	131.39999 -0.60	131.80	129.00	131.20	5,258
04 Jun 21	132.00000 +1.40	132.20	130.40	131.00	2,075
03 Jun 21	130.60001 +0.20	131.00	129.00	130.80	3,726
02 Jun 21	130.39999 -2.60	132.80	130.20	132.20	3,066
01 Jun 21	133.00000 +0.20	134.00	132.00	133.00	4,074
31 May 21	132.80000 -1.80	135.40	132.00	135.40	3,044
28 May 21	134.60001 +0.20	135.00	133.60	134.20	1,936
27 May 21	134.39999 -0.80	135.40	134.00	135.20	8,167
26 May 21	135.20000 -2.40	137.40	135.00	136.80	4,736
25 May 21	137.60001 +2.80	138.40	134.00	134.00	7,231
21 May 21	134.80000 +1.80	134.80	131.80	132.40	4,976
20 May 21	133.00000 +0.80	133.00	131.80	132.40	2,971
19 May 21	132.20000 -0.20	132.20	129.80	132.20	4,520
18 May 21	132.39999 +0.00	133.00	131.40	132.80	4,143
17 May 21	132.39999 +0.20	134.60	132.00	133.00	3,898
14 May 21	132.20000 +0.40	132.40	130.00	132.40	2,989
13 May 21	131.80000 -0.60	132.20	130.00	132.00	2,838
12 May 21	132.39999 +3.40	132.40	129.60	131.20	10,200
11 May 21	129.00000 -3.00	130.20	128.00	130.20	9,050
10 May 21	132.00000 -1.00	133.20	131.60	133.20	8,386
07 May 21	133.00000 +1.00	133.60	131.60	133.40	9,035
06 May 21	132.00000 -2.00	134.80	131.80	134.80	6,007
05 May 21	134.00000 +1.40	135.40	133.20	133.20	5,201
04 May 21	132.60001 -4.80	137.40	132.60	137.40	7,258
03 May 21	137.39999 +2.60	137.40	133.60	134.80	11,004
30 Apr 21	134.80000 +0.40	135.40	133.20	133.80	8,854
29 Apr 21	134.39999 +2.20	134.40	131.40	132.80	7,746
28 Apr 21	132.20000 +1.80	132.40	129.60	131.20	6,333
27 Apr 21	130.39999 -5.00	135.20	129.60	135.20	9,688
26 Apr 21	135.39999 +4.00	135.60	131.60	131.60	10,418
23 Apr 21	131.39999 -0.80	133.40	130.80	132.40	9,289
22 Apr 21	132.20000 +1.80	132.60	129.60	129.60	6,932
21 Apr 21	130.39999 +0.60	130.60	127.60	130.20	8,286
20 Apr 21	129.80000 -0.40	130.80	128.80	130.40	8,888
19 Apr 21	130.20000 -0.20	131.40	129.20	130.80	8,695
16 Apr 21	130.39999 +1.20	132.00	129.60	129.80	7,822
15 Apr 21	129.20000 -0.80	130.00	128.40	130.00	3,566
14 Apr 21	130.00000 +2.20	130.00	127.80	127.80	12,895
13 Apr 21	127.80000 +1.00	128.20	126.60	126.80	3,781
12 Apr 21	126.80000 +1.20	127.40	125.40	126.00	9,672
09 Apr 21	125.60000 +3.00	125.80	122.00	122.60	12,042
08 Apr 21	122.60000 +1.00	122.60	121.80	122.40	3,354
07 Apr 21	121.60000 -0.80	124.00	121.60	121.80	4,274
06 Apr 21	122.40000 +0.20	123.40	121.60	123.00	5,970
01 Apr 21	122.20000 +1.80	122.40	120.00	120.40	5,019
31 Mar 21	120.40000 -0.20	121.60	119.80	120.00	4,813
30 Mar 21	120.60000 +2.40	121.60	117.60	117.60	8,564
29 Mar 21	118.20000 -0.40	119.60	117.40	118.60	5,232
26 Mar 21	118.60000 +4.20	120.80	114.60	114.60	18,303
25 Mar 21	114.40000 -1.00	115.20	110.80	115.00	9,474
24 Mar 21	115.40000 -1.80	117.20	115.20	116.80	7,386
23 Mar 21	117.20000 -2.80	119.40	117.20	119.40	6,256
22 Mar 21	120.00000 -0.80	121.00	119.40	120.00	8,140
19 Mar 21	120.80000 -1.00	122.20	120.80	121.80	11,175
18 Mar 21	121.80000 -0.40	124.00	121.80	122.40	8,272
17 Mar 21	122.20000 +0.00	124.20	121.00	122.80	19,351
16 Mar 21	122.20000 +1.20	125.20	121.00	121.80	15,488
15 Mar 21	121.00000 +1.40	122.20	118.80	118.80	13,671
12 Mar 21	119.60000 +5.00	120.40	114.60	114.60	18,613
11 Mar 21	114.60000 +0.60	115.00	113.40	114.60	10,705
10 Mar 21	114.00000 +0.80	115.40	113.00	113.80	9,054
09 Mar 21	113.20000 +1.40	113.60	111.20	112.40	9,368
08 Mar 21	111.80000 -1.20	113.00	111.60	112.00	6,295
05 Mar 21	113.00000 +0.40	113.00	111.20	113.00	9,796
04 Mar 21	112.60000 -0.80	113.80	111.00	113.80	4,345
03 Mar 21	113.40000 +1.40	113.80	112.00	112.00	4,997
02 Mar 21	112.00000 +0.40	112.80	111.20	111.20	12,763
01 Mar 21	111.60000 +2.80	111.80	110.00	110.00	3,875
26 Feb 21	108.80000 -0.80	110.00	108.00	110.00	9,384
25 Feb 21	109.60000 +1.00	109.80	107.60	109.60	7,543
24 Feb 21	108.60000 +1.80	108.60	106.40	106.80	8,715
23 Feb 21	106.80000 +0.20	107.40	103.40	106.60	11,907
22 Feb 21	106.60000 +0.40	107.20	104.60	106.20	11,000
19 Feb 21	106.20000 -3.20	109.80	106.20	109.80	5,396
18 Feb 21	109.40000 -2.40	111.40	109.40	111.40	7,474
17 Feb 21	111.80000 +1.60	111.80	109.40	110.80	11,609
16 Feb 21	110.20000 -2.20	112.80	109.40	111.80	16,928
15 Feb 21	112.40000 +1.00	112.80	111.00	112.00	4,182
12 Feb 21	111.40000 -1.00	112.40	111.40	112.00	3,454
11 Feb 21	112.40000 +0.40	113.00	112.20	112.60	2,206
10 Feb 21	112.00000 +0.00	113.00	111.60	112.00	8,724
09 Feb 21	112.00000 +0.00	113.00	111.40	112.60	16,677
08 Feb 21	112.00000 -0.60	113.40	112.00	113.00	9,343
05 Feb 21	112.60000 -1.40	114.80	111.60	114.00	12,070
04 Feb 21	114.00000 +0.00	114.80	114.00	114.60	3,457
03 Feb 21	114.00000 +1.00	114.80	112.60	113.00	12,201
02 Feb 21	113.00000 +0.40	115.60	112.20	112.20	23,340
01 Feb 21	112.60000 +2.00	113.20	108.80	108.80	13,120
29 Jan 21	110.60000 -0.20	111.60	110.00	110.60	5,673
28 Jan 21	110.80000 -2.20	111.80	109.80	111.40	10,634
27 Jan 21	113.00000 +3.00	113.00	109.40	109.40	22,589
26 Jan 21	110.00000 -1.00	111.00	109.40	110.80	14,132
25 Jan 21	111.00000 +7.40	114.00	108.60	109.40	61,809
22 Jan 21	103.60000 +5.80	103.60	97.00	97.10	15,607
21 Jan 21	97.80000 -0.20	98.60	97.50	97.90	6,254
20 Jan 21	98.00000 -0.30	99.80	97.90	98.80	3,327
19 Jan 21	98.30000 -0.30	99.30	98.30	99.20	5,483
18 Jan 21	98.60000 +0.40	98.70	98.00	98.00	3,011
15 Jan 21	98.20000 -0.20	98.80	98.00	98.40	6,906
14 Jan 21	98.40000 +0.50	98.90	97.80	97.80	2,318
13 Jan 21	97.90000 +0.50	98.50	97.50	97.50	5,408
12 Jan 21	97.40000 +0.40	97.90	96.40	96.40	4,107
11 Jan 21	97.00000 -1.00	98.10	96.90	97.80	3,735
08 Jan 21	98.00000 -0.20	99.50	98.00	98.50	6,248
07 Jan 21	98.20000 +1.70	99.70	96.60	96.60	16,250
06 Jan 21	96.50000 +2.70	96.70	93.50	93.50	4,365
05 Jan 21	93.80000 -0.70	95.20	93.60	94.00	4,442
04 Jan 21	94.50000 +2.00	95.10	91.90	91.90	9,528
30 Dec 20	92.50000 -0.40	93.30	92.00	93.30	3,081
29 Dec 20	92.90000 +0.20	93.80	92.00	92.10	5,341
28 Dec 20	92.70000 -0.80	93.00	91.00	93.00	4,946
23 Dec 20	93.50000 -1.80	95.70	93.50	95.20	2,941
22 Dec 20	95.30000 +0.30	96.90	95.20	95.60	6,658
21 Dec 20	95.00000 -1.00	96.00	94.60	96.00	10,008
18 Dec 20	96.00000 +1.60	96.40	95.20	95.20	8,273
17 Dec 20	94.40000 +0.70	95.40	93.60	93.60	6,282
16 Dec 20	93.70000 +0.70	94.60	93.30	93.60	7,067
15 Dec 20	93.00000 +1.40	93.40	91.40	92.10	9,027
14 Dec 20	91.60000 -0.40	92.70	91.30	92.00	6,046
11 Dec 20	92.00000 -0.20	92.80	92.00	92.80	7,447
10 Dec 20	92.20000 +2.50	92.70	90.00	90.30	6,778
09 Dec 20	89.70000 -1.30	91.00	89.70	91.00	3,994
08 Dec 20	91.00000 +0.10	91.50	90.80	91.50	2,786
07 Dec 20	90.90000 +0.50	91.40	90.00	90.00	6,183
04 Dec 20	90.40000 +0.20	91.00	89.30	90.80	7,152
03 Dec 20	90.20000 -0.90	91.10	90.00	90.90	5,158
02 Dec 20	91.10000 -2.70	94.40	91.10	94.40	9,378
01 Dec 20	93.80000 +3.10	94.00	91.20	91.30	9,009
30 Nov 20	90.70000 -0.30	92.20	90.70	90.90	10,352
27 Nov 20	91.00000 +1.00	91.40	89.90	90.10	3,957
26 Nov 20	90.00000 +0.10	90.50	89.90	89.90	789
25 Nov 20	89.90000 +0.90	90.30	88.80	89.10	8,796
24 Nov 20	89.00000 -3.00	92.10	89.00	92.00	9,714
23 Nov 20	92.00000 +0.10	93.00	91.70	92.40	7,130
20 Nov 20	91.90000 +1.70	92.50	90.70	90.70	6,558
19 Nov 20	90.20000 -0.40	90.80	89.50	90.10	8,843
18 Nov 20	90.60000 +1.50	91.40	89.00	90.70	13,411
17 Nov 20	89.10000 +2.40	90.10	87.30	87.30	7,608
16 Nov 20	86.70000 -3.10	90.70	86.70	90.10	9,767
13 Nov 20	89.80000 +0.20	90.90	87.90	89.90	9,281
12 Nov 20	89.60000 +1.10	90.80	89.20	89.60	6,093
11 Nov 20	88.50000 -0.90	91.00	88.50	89.90	8,221
10 Nov 20	89.40000 -1.30	91.00	88.90	90.80	6,220
09 Nov 20	90.70000 +3.50	91.50	88.30	88.80	9,258
06 Nov 20	87.20000 -1.80	89.50	86.80	89.10	6,102
05 Nov 20	89.00000 +3.30	90.00	86.30	86.30	11,648
04 Nov 20	85.70000 +1.40	86.90	84.10	84.80	9,029
03 Nov 20	84.30000 +2.40	84.60	82.30	82.30	10,961
02 Nov 20	81.90000 +0.10	82.80	81.90	82.20	3,798
30 Oct 20	81.80000 -1.50	83.20	81.60	82.80	4,851
29 Oct 20	83.30000 +1.10	83.80	81.50	81.80	8,249
28 Oct 20	82.20000 -0.90	83.50	81.00	83.00	18,067
27 Oct 20	83.10000 -4.40	87.20	82.80	87.00	13,519
26 Oct 20	87.50000 -3.50	90.60	87.40	90.60	6,571
23 Oct 20	91.00000 +1.40	91.30	89.00	89.10	3,379
22 Oct 20	89.60000 -0.40	91.10	89.10	89.50	4,865
21 Oct 20	90.00000 -0.50	91.00	89.40	90.10	6,816
20 Oct 20	90.50000 +0.80	91.00	88.00	89.00	7,907
19 Oct 20	89.70000 -2.10	92.40	89.70	91.90	5,750
16 Oct 20	91.80000 +0.40	92.20	91.30	91.40	4,621
15 Oct 20	91.40000 -1.10	93.00	91.20	93.00	6,476
14 Oct 20	92.50000 +0.50	92.70	91.50	91.50	3,700
13 Oct 20	92.00000 -0.60	92.50	91.30	92.10	4,824
12 Oct 20	92.60000 +0.70	92.60	90.40	92.30	4,355
09 Oct 20	91.90000 +0.60	93.20	90.50	91.80	9,941
08 Oct 20	91.30000 +0.40	92.70	91.20	91.40	5,621
07 Oct 20	90.90000 -0.30	91.00	89.40	89.70	13,027
06 Oct 20	91.20000 -2.60	93.80	91.20	93.50	8,139
05 Oct 20	93.80000 +2.60	93.80	91.20	91.80	7,709
02 Oct 20	91.20000 -1.50	92.60	90.00	92.60	8,905
01 Oct 20	92.70000 -0.80	94.70	91.10	94.00	13,305
30 Sep 20	93.50000 +0.40	93.70	91.50	92.70	4,168
29 Sep 20	93.10000 +1.40	93.10	91.50	91.50	6,579
28 Sep 20	91.70000 -1.50	94.60	91.70	93.10	5,460
25 Sep 20	93.20000 -1.10	94.20	91.60	94.20	2,922
24 Sep 20	94.30000 -0.80	96.00	93.80	95.40	4,773
23 Sep 20	95.10000 +1.60	95.50	93.80	93.80	4,709
22 Sep 20	93.50000 +1.80	94.50	92.00	92.00	5,015
21 Sep 20	91.70000 -1.00	92.80	91.10	92.20	4,517
18 Sep 20	92.70000 +0.30	92.90	91.80	92.40	3,883
17 Sep 20	92.40000 -1.00	93.60	92.20	93.60	2,817
16 Sep 20	93.40000 +0.60	93.80	92.10	92.80	5,337
15 Sep 20	92.80000 -1.00	94.40	92.80	94.00	3,257
14 Sep 20	93.80000 -2.00	96.00	92.00	96.00	11,848
11 Sep 20	95.80000 -2.10	98.10	95.30	98.10	4,259
10 Sep 20	97.90000 -1.60	99.00	97.10	99.00	3,922
09 Sep 20	99.50000 +0.10	100.60	98.90	99.60	4,662
08 Sep 20	99.40000 +0.00	99.70	98.00	99.70	4,709
07 Sep 20	99.40000 +2.90	99.60	96.30	96.50	6,978
04 Sep 20	96.50000 -2.60	99.30	95.30	98.90	4,449
03 Sep 20	99.10000 -0.50	100.60	99.00	99.80	5,751
02 Sep 20	99.60000 -0.20	101.00	99.50	100.00	6,507
01 Sep 20	99.80000 +0.30	100.80	99.60	100.00	3,473
31 Aug 20	99.50000 -0.70	100.80	99.40	100.20	8,780
28 Aug 20	100.20000 +0.30	100.80	100.00	100.00	2,475
27 Aug 20	99.90000 -1.10	101.40	99.90	100.40	3,064
26 Aug 20	101.00000 +0.80	101.00	99.30	100.40	3,635
25 Aug 20	100.20000 +0.50	100.20	98.80	99.90	4,344
24 Aug 20	99.70000 +1.30	100.00	98.20	98.20	3,842
21 Aug 20	98.40000 -2.40	101.20	97.60	101.20	5,012
20 Aug 20	100.80000 -0.60	101.60	100.60	101.40	3,633
19 Aug 20	101.40000 -0.20	101.60	100.60	101.20	5,042
18 Aug 20	101.60000 -0.60	101.80	100.00	101.80	6,469
17 Aug 20	102.20000 +1.00	102.40	101.20	101.60	4,137
14 Aug 20	101.20000 -1.00	101.80	100.60	101.80	3,277
13 Aug 20	102.20000 -0.60	103.20	101.60	102.40	5,080
12 Aug 20	102.80000 +1.20	103.00	100.80	101.20	15,390
11 Aug 20	101.60000 +0.80	102.20	100.80	101.20	4,000
10 Aug 20	100.80000 -1.20	102.20	100.40	101.80	2,280
07 Aug 20	102.00000 +1.20	102.00	99.00	100.20	5,688
06 Aug 20	100.80000 +1.70	105.80	99.30	99.30	11,279
05 Aug 20	99.10000 +2.60	99.10	96.40	96.80	5,663
04 Aug 20	96.50000 -0.60	97.40	94.10	96.80	6,966
03 Aug 20	97.10000 +1.20	97.20	95.70	96.00	5,322
31 Jul 20	95.90000 -0.60	97.80	95.70	96.50	3,962
30 Jul 20	96.50000 -0.90	97.50	95.50	97.50	5,363
29 Jul 20	97.40000 -0.20	98.60	96.70	97.30	11,227
28 Jul 20	97.60000 -0.70	98.50	96.20	98.50	6,554
27 Jul 20	98.30000 +0.10	99.10	96.70	97.90	11,771
24 Jul 20	98.20000 -2.20	100.00	97.80	100.00	4,666
23 Jul 20	100.40000 +0.20	100.40	98.90	99.90	6,748
22 Jul 20	100.20000 +0.80	100.80	99.50	99.80	7,196
21 Jul 20	99.40000 -0.40	101.00	98.40	99.40	20,861
20 Jul 20	99.80000 -0.20	100.40	99.30	100.20	3,063
17 Jul 20	100.00000 +0.30	100.40	99.30	99.30	2,481
16 Jul 20	99.70000 +0.70	100.20	99.00	99.00	5,664
15 Jul 20	99.00000 +1.30	99.80	98.00	98.10	5,421
14 Jul 20	97.70000 -0.20	98.20	96.70	97.50	4,726
13 Jul 20	97.90000 -0.20	98.60	97.60	97.80	4,873
10 Jul 20	98.10000 +0.80	98.80	96.80	96.90	4,910
09 Jul 20	97.30000 -0.70	98.70	96.80	97.80	4,520
08 Jul 20	98.00000 +0.20	98.00	96.60	97.50	7,490
07 Jul 20	97.80000 +0.10	98.00	96.20	98.00	6,752
06 Jul 20	97.70000 +0.00	99.60	95.80	97.90	13,164
03 Jul 20	97.70000 -1.20	99.30	97.00	99.30	4,468
02 Jul 20	98.90000 +1.60	99.30	97.70	97.70	6,907
01 Jul 20	97.30000 -1.20	98.80	97.00	98.20	4,720
30 Jun 20	98.50000 +2.40	98.50	96.00	96.00	9,918
29 Jun 20	96.10000 +0.60	96.70	94.90	95.50	5,409
26 Jun 20	95.50000 -2.40	98.70	95.10	98.20	8,561
25 Jun 20	97.90000 +3.00	98.30	93.70	95.00	12,360
24 Jun 20	94.90000 -1.60	97.50	94.20	97.00	20,870
23 Jun 20	96.50000 +1.50	96.90	94.90	95.00	9,439
22 Jun 20	95.00000 -0.60	96.30	95.00	95.60	2,016
19 Jun 20	95.60000 -1.70	97.60	95.20	97.20	10,119
18 Jun 20	97.30000 +2.20	97.70	95.30	95.40	10,107
17 Jun 20	95.10000 +1.10	95.60	94.10	94.10	7,082
16 Jun 20	94.00000 +1.30	95.00	93.10	95.00	11,709
15 Jun 20	92.70000 -0.70	93.50	91.90	93.50	5,030
12 Jun 20	93.40000 -1.10	95.50	93.30	94.00	13,364
11 Jun 20	94.50000 -2.30	96.80	94.50	96.40	11,678
10 Jun 20	96.80000 +0.30	98.30	96.00	96.20	12,041
09 Jun 20	96.50000 -0.50	98.50	96.50	97.40	11,193
08 Jun 20	97.00000 +1.00	98.90	93.80	95.40	20,695
05 Jun 20	96.00000 +1.50	97.00	94.90	94.90	9,454
04 Jun 20	94.50000 +1.00	94.90	92.70	93.10	8,113
03 Jun 20	93.50000 -1.00	95.30	92.70	95.00	10,732
02 Jun 20	94.50000 +2.30	96.80	93.70	94.00	9,525
29 May 20	92.20000 +0.60	92.20	90.90	92.10	13,541
28 May 20	91.60000 +0.60	92.20	89.90	91.50	4,738
27 May 20	91.00000 -0.80	92.50	90.30	91.30	4,767
26 May 20	91.80000 -0.10	93.50	91.80	92.40	3,463
25 May 20	91.90000 +0.90	93.40	91.50	91.50	3,282
22 May 20	91.00000 +0.30	92.30	89.90	90.70	6,550
21 May 20	90.70000 +1.20	92.60	88.30	89.10	10,195
20 May 20	89.50000 +0.60	90.70	88.10	89.20	11,190
19 May 20	88.90000 +0.10	90.60	86.70	89.20	16,150
18 May 20	88.80000 +0.40	89.40	86.80	88.80	9,062
15 May 20	88.40000 -0.60	90.20	88.20	89.50	8,719
14 May 20	89.00000 -3.20	91.80	87.80	91.80	14,849
13 May 20	92.20000 -2.70	94.70	91.90	94.60	10,556
12 May 20	94.90000 +0.60	96.40	92.20	94.20	10,398
11 May 20	94.30000 -1.20	96.90	91.20	95.00	13,557
08 May 20	95.50000 +1.00	96.30	94.60	95.20	6,238
07 May 20	94.50000 +0.70	95.60	93.70	94.00	8,518
06 May 20	93.80000 -0.30	95.80	93.30	94.70	8,349
05 May 20	94.10000 +2.60	94.20	91.80	91.90	7,213
04 May 20	91.50000 -3.30	95.00	90.90	95.00	9,627
30 Apr 20	94.80000 -1.90	97.10	93.80	97.10	14,565
29 Apr 20	96.70000 +4.30	96.90	92.00	92.00	11,720
28 Apr 20	92.40000 -0.60	94.10	92.00	93.40	9,438
27 Apr 20	93.00000 +3.70	93.70	89.80	89.80	12,862
24 Apr 20	89.30000 -3.90	92.90	89.30	92.90	5,712
23 Apr 20	93.20000 +3.40	94.60	89.40	89.40	23,746
22 Apr 20	89.80000 -0.20	91.70	87.00	90.00	20,342
21 Apr 20	90.00000 -1.10	92.60	88.70	91.70	12,687
20 Apr 20	91.10000 -0.50	92.00	88.50	92.00	7,161
17 Apr 20	91.60000 +4.50	91.70	87.00	88.20	10,912
16 Apr 20	87.10000 +2.00	88.60	85.60	85.60	7,482
15 Apr 20	85.10000 -3.50	88.90	84.50	88.90	11,784
14 Apr 20	88.60000 +1.40	89.80	87.70	87.80	9,631
09 Apr 20	87.20000 -2.70	90.60	86.00	90.40	16,360
08 Apr 20	89.90000 +3.80	90.10	86.30	86.60	12,668
07 Apr 20	86.10000 +3.00	88.80	83.70	83.70	18,306
06 Apr 20	83.10000 -0.40	85.70	81.80	84.00	9,810
03 Apr 20	83.50000 +0.90	84.00	80.40	83.10	8,018
02 Apr 20	82.60000 +4.30	83.90	76.50	78.50	21,983
01 Apr 20	78.30000 -1.70	80.90	76.80	80.40	28,148
31 Mar 20	80.00000 -5.10	87.20	79.40	85.70	16,342
30 Mar 20	85.10000 +3.50	85.20	79.90	82.00	15,401
27 Mar 20	81.60000 -10.50	91.20	81.30	90.00	31,928
26 Mar 20	92.10000 +3.50	92.10	86.30	87.30	19,637
25 Mar 20	88.60000 +0.80	92.50	86.00	92.30	22,212
24 Mar 20	87.80000 +6.70	87.80	83.80	83.80	14,459
23 Mar 20	81.10000 -2.20	82.90	79.00	82.30	18,072
20 Mar 20	83.30000 +3.20	86.10	82.20	84.20	16,100
19 Mar 20	80.10000 +0.10	81.00	74.10	80.70	21,512
18 Mar 20	80.00000 -2.50	84.60	79.60	82.90	47,360
17 Mar 20	82.50000 +2.90	83.80	79.90	80.00	32,659
16 Mar 20	79.60000 -1.60	81.20	74.80	78.80	34,992
13 Mar 20	81.20000 -1.30	86.50	80.70	82.60	45,173
12 Mar 20	82.50000 -6.60	85.60	79.10	84.00	48,218
11 Mar 20	89.10000 -2.60	93.30	89.00	92.30	22,998
10 Mar 20	91.70000 +0.60	94.90	91.30	92.00	24,319
09 Mar 20	91.10000 -4.50	94.90	91.10	94.90	26,572
06 Mar 20	95.60000 -2.60	97.50	94.30	97.50	18,489
05 Mar 20	98.20000 -3.40	102.20	98.20	102.00	9,943
04 Mar 20	101.60000 -3.00	105.00	100.20	105.00	17,861
03 Mar 20	104.60000 +3.20	106.80	102.20	102.20	30,827
02 Mar 20	101.40000 +5.30	102.00	96.70	96.70	37,169
28 Feb 20	96.10000 -3.20	97.50	91.50	91.60	28,271
27 Feb 20	99.30000 -3.10	102.80	99.30	101.80	19,442
26 Feb 20	102.40000 +0.80	103.00	98.50	100.00	21,547
25 Feb 20	101.60000 -0.80	103.80	101.40	101.80	13,517
24 Feb 20	102.40000 -6.60	108.40	102.40	108.40	11,293
21 Feb 20	109.00000 +1.00	109.40	107.80	107.80	9,688
20 Feb 20	108.00000 -1.00	109.40	107.60	109.40	11,649
19 Feb 20	109.00000 +0.00	109.60	108.80	109.00	6,242
18 Feb 20	109.00000 -0.60	109.20	108.80	109.20	4,328
17 Feb 20	109.60000 +0.00	110.00	108.20	109.20	9,970
14 Feb 20	109.60000 +2.20	110.00	107.00	107.00	12,967
13 Feb 20	107.40000 +0.00	108.00	106.80	107.00	6,953
12 Feb 20	107.40000 -0.60	108.40	106.20	107.60	8,716
11 Feb 20	108.00000 +2.00	108.20	105.60	106.20	12,234
10 Feb 20	106.00000 +0.40	106.20	105.00	105.40	10,731
07 Feb 20	105.60000 +0.40	106.40	104.60	105.20	7,325
06 Feb 20	105.20000 -1.00	108.00	105.20	106.20	13,540
05 Feb 20	106.20000 +1.00	106.80	104.60	105.00	9,295
04 Feb 20	105.20000 +2.00	105.40	103.20	103.60	8,118
03 Feb 20	103.20000 +0.20	103.60	102.00	102.60	6,472
31 Jan 20	103.00000 +0.00	103.40	102.00	103.40	6,575
30 Jan 20	103.00000 +0.40	103.80	101.80	103.00	9,052
29 Jan 20	102.60000 -1.60	104.80	102.00	104.40	6,432
28 Jan 20	104.20000 +1.60	104.20	101.80	102.40	12,550
27 Jan 20	102.60000 -1.80	104.40	102.60	104.40	11,905
24 Jan 20	104.40000 +0.80	105.60	104.00	104.00	9,883
23 Jan 20	103.60000 -2.60	107.00	103.20	105.60	16,258
22 Jan 20	106.20000 -0.20	106.40	105.60	105.60	8,801
21 Jan 20	106.40000 +0.20	106.40	103.00	105.60	16,946
20 Jan 20	106.20000 -2.00	108.80	106.20	108.60	8,128
17 Jan 20	108.20000 +1.60	108.20	106.60	106.60	10,000
16 Jan 20	106.60000 +4.40	107.00	101.40	101.40	19,132
15 Jan 20	102.20000 -3.40	105.40	102.20	105.40	14,701
14 Jan 20	105.60000 -1.80	107.40	105.60	106.80	12,917
13 Jan 20	107.40000 -3.40	111.80	107.40	110.80	18,896
10 Jan 20	110.80000 +3.00	110.80	108.20	108.20	11,141
09 Jan 20	107.80000 +2.00	108.20	105.40	105.40	16,896
08 Jan 20	105.80000 +0.20	105.80	104.00	104.60	12,465
07 Jan 20	105.60000 -0.80	108.00	105.60	106.60	19,025
06 Jan 20	106.40000 -1.20	107.80	105.60	107.00	9,126
03 Jan 20	107.60000 -1.00	108.40	107.00	108.20	5,667
02 Jan 20	108.60000 +2.80	108.60	105.20	106.00	9,093
30 Dec 19	105.80000 -1.00	107.00	105.80	106.80	4,676
27 Dec 19	106.80000 +1.20	107.00	105.00	105.00	5,313
23 Dec 19	105.60000 +0.00	105.80	105.00	105.80	5,682
20 Dec 19	105.60000 +0.20	106.00	104.80	105.40	9,548
19 Dec 19	105.40000 -0.40	105.80	104.60	105.40	9,895
18 Dec 19	105.80000 -0.20	106.40	105.20	106.00	15,239
17 Dec 19	106.00000 +1.40	106.40	104.20	104.80	14,849
16 Dec 19	104.60000 +2.60	105.20	102.20	102.40	19,703
13 Dec 19	102.00000 +2.50	102.00	99.90	99.90	10,992
12 Dec 19	99.50000 -0.50	100.40	96.50	100.40	18,802
11 Dec 19	100.00000 -1.00	102.00	99.90	101.20	9,540
10 Dec 19	101.00000 -2.80	104.20	100.60	104.20	18,444
09 Dec 19	103.80000 +0.60	104.60	103.00	103.40	15,931
06 Dec 19	103.20000 +1.00	103.20	101.40	102.60	18,678
05 Dec 19	102.20000 +2.40	102.40	99.90	100.00	13,523
04 Dec 19	99.80000 +1.00	100.00	98.40	98.80	26,264
03 Dec 19	98.80000 +3.00	99.20	96.10	96.20	25,952
02 Dec 19	95.80000 -1.00	97.30	95.60	96.90	16,938
29 Nov 19	96.80000 +2.10	97.40	94.50	94.50	9,419
28 Nov 19	94.70000 -0.30	95.00	94.10	94.80	12,881
27 Nov 19	95.00000 +3.00	95.40	91.90	92.00	18,988
26 Nov 19	92.00000 +0.70	92.00	91.40	91.60	9,461
25 Nov 19	91.30000 +0.60	91.50	90.00	90.90	8,117
22 Nov 19	90.70000 +0.40	90.80	89.20	89.60	10,899
21 Nov 19	90.30000 +2.80	90.40	87.50	87.60	13,860
20 Nov 19	87.50000 +0.80	87.50	85.90	87.00	6,985
19 Nov 19	86.70000 -0.30	87.20	85.80	87.20	3,106
18 Nov 19	87.00000 -0.40	87.80	87.00	87.80	2,417
15 Nov 19	87.40000 -0.30	88.00	86.60	88.00	3,364
14 Nov 19	87.70000 +0.50	87.70	86.60	87.40	5,185
13 Nov 19	87.20000 +0.20	87.40	85.30	87.40	10,891
12 Nov 19	87.00000 +0.30	87.50	86.50	86.90	5,685
11 Nov 19	86.70000 +0.50	86.80	85.80	86.80	3,722
08 Nov 19	86.20000 +1.30	86.40	83.40	85.20	8,810
07 Nov 19	84.90000 -0.40	85.70	84.30	85.00	3,567
06 Nov 19	85.30000 +0.40	85.80	85.10	85.20	2,802
05 Nov 19	84.90000 -0.40	85.60	84.20	84.90	4,468
04 Nov 19	85.30000 -0.30	85.60	85.00	85.40	2,126
01 Nov 19	85.60000 -0.70	86.60	85.60	86.50	1,794
31 Oct 19	86.30000 +0.30	86.60	85.60	86.30	3,068
30 Oct 19	86.00000 +0.30	87.00	84.90	85.90	4,906
29 Oct 19	85.70000 +0.70	85.70	84.60	85.00	3,754
28 Oct 19	85.00000 +0.00	85.70	84.60	84.60	2,879
25 Oct 19	85.00000 -0.50	85.30	84.50	85.20	1,497
24 Oct 19	85.50000 +0.10	86.50	85.10	85.10	5,437
23 Oct 19	85.40000 +0.40	85.70	84.40	85.30	5,162
22 Oct 19	85.00000 -0.90	87.00	84.60	85.50	6,103
21 Oct 19	85.90000 -1.10	87.60	84.50	86.70	11,719
18 Oct 19	87.00000 -0.70	87.90	85.40	87.90	9,042
17 Oct 19	87.70000 +2.30	87.90	85.30	85.30	18,378
16 Oct 19	85.40000 -0.20	85.60	85.10	85.20	4,278
15 Oct 19	85.60000 +0.40	86.30	84.40	85.60	12,328
14 Oct 19	85.20000 +4.20	85.30	80.80	81.30	11,384
11 Oct 19	81.00000 -0.20	82.60	81.00	81.60	5,422
10 Oct 19	81.20000 +1.40	81.60	80.00	80.10	5,766
09 Oct 19	79.80000 +0.10	80.30	79.60	79.60	5,754
08 Oct 19	79.70000 -1.50	81.50	79.60	81.50	12,830
07 Oct 19	81.20000 +0.00	81.50	80.50	81.50	3,647
04 Oct 19	81.20000 +0.70	81.90	80.20	80.20	9,066
02 Oct 19	80.50000 +0.50	80.50	78.90	79.70	7,791
01 Oct 19	80.00000 +2.90	80.70	77.20	77.40	10,014
30 Sep 19	77.10000 -1.70	78.90	76.30	78.90	12,006
27 Sep 19	78.80000 -0.30	79.40	78.50	78.90	4,683
26 Sep 19	79.10000 +0.20	79.50	78.50	78.60	5,291
25 Sep 19	78.90000 -1.10	79.70	78.50	79.70	4,500
24 Sep 19	80.00000 -0.20	80.50	79.70	80.40	4,517
23 Sep 19	80.20000 -1.50	81.50	80.10	81.30	2,759
20 Sep 19	81.70000 -0.50	82.30	80.90	82.30	4,197
19 Sep 19	82.20000 +0.00	82.50	82.00	82.00	3,790
18 Sep 19	82.20000 +0.00	82.20	81.60	81.80	1,548
17 Sep 19	82.20000 +1.00	82.20	80.90	80.90	3,126
16 Sep 19	81.20000 +0.40	81.80	80.40	80.70	8,311
13 Sep 19	80.80000 +0.50	80.90	80.20	80.50	1,952
12 Sep 19	80.30000 +0.00	80.60	79.50	80.60	6,584
11 Sep 19	80.30000 +0.00	81.00	80.00	80.00	4,659
10 Sep 19	80.30000 -0.10	80.60	79.30	80.00	5,883
09 Sep 19	80.40000 -0.80	81.30	80.10	81.00	4,002
06 Sep 19	81.20000 -0.10	82.80	80.90	81.30	5,752
05 Sep 19	81.30000 +1.00	81.30	80.50	80.60	6,723
04 Sep 19	80.30000 -0.30	81.10	80.10	80.60	3,849
03 Sep 19	80.60000 -1.30	82.00	80.50	81.80	7,375
02 Sep 19	81.90000 -0.20	82.40	81.80	81.90	3,929
30 Aug 19	82.10000 +0.70	82.30	81.30	81.30	8,370
29 Aug 19	81.40000 +0.10	81.40	80.80	81.10	3,853
28 Aug 19	81.30000 +0.00	82.10	80.90	81.70	6,644
27 Aug 19	81.30000 -0.40	81.90	80.40	81.90	8,167
26 Aug 19	81.70000 +0.40	81.70	80.30	81.30	4,995
23 Aug 19	81.30000 -0.70	82.50	81.10	81.90	4,304
22 Aug 19	82.00000 +0.70	82.10	81.10	81.40	5,931
21 Aug 19	81.30000 +0.90	81.50	80.70	80.90	8,715
20 Aug 19	80.40000 -0.90	81.80	80.40	81.30	8,746
19 Aug 19	81.30000 +1.30	81.80	80.20	80.30	4,886
16 Aug 19	80.00000 +0.70	80.70	78.90	79.10	8,616
15 Aug 19	79.30000 -1.70	81.20	78.40	80.70	10,383
14 Aug 19	81.00000 +0.00	82.20	80.90	81.30	9,775
13 Aug 19	81.00000 -1.20	82.20	80.10	81.90	10,773
12 Aug 19	82.20000 -0.80	84.00	82.10	83.30	7,460
09 Aug 19	83.00000 +0.50	83.00	82.40	82.60	7,202
08 Aug 19	82.50000 +0.00	83.60	82.20	82.50	6,140
07 Aug 19	82.50000 +0.90	83.60	81.90	81.90	8,930
06 Aug 19	81.60000 +0.80	82.90	80.10	80.50	13,320
05 Aug 19	80.80000 -2.00	82.40	80.80	82.40	9,008
02 Aug 19	82.80000 -1.20	83.90	81.70	83.70	9,677
01 Aug 19	84.00000 +0.30	84.50	83.40	83.80	4,892
31 Jul 19	83.70000 +0.50	84.30	82.70	83.50	11,964
30 Jul 19	83.20000 -2.30	85.00	83.20	85.00	4,957
29 Jul 19	85.50000 -1.40	87.60	85.40	87.60	7,889
26 Jul 19	86.90000 +0.90	87.20	85.60	85.60	4,403
25 Jul 19	86.00000 -0.40	87.20	85.90	86.90	4,562
24 Jul 19	86.40000 +1.60	86.90	84.70	84.70	9,000
23 Jul 19	84.80000 +0.60	85.20	83.70	84.40	10,338
22 Jul 19	84.20000 -0.70	85.40	84.00	85.20	7,539
19 Jul 19	84.90000 +0.20	85.80	84.70	85.30	6,608
18 Jul 19	84.70000 -1.70	86.10	84.60	86.00	3,401
17 Jul 19	86.40000 -1.10	87.90	86.10	87.30	11,900
16 Jul 19	87.50000 -0.10	88.00	87.20	87.20	7,894
15 Jul 19	87.60000 +3.20	88.30	85.10	85.10	17,205
12 Jul 19	84.40000 -1.30	86.10	84.30	85.30	12,443
11 Jul 19	85.70000 -0.20	86.40	85.50	86.40	5,033
10 Jul 19	85.90000 -0.40	86.90	85.90	86.80	8,069
09 Jul 19	86.30000 -1.00	86.90	86.00	86.90	3,997
08 Jul 19	87.30000 -0.30	88.00	86.80	87.40	8,699
05 Jul 19	87.60000 -1.90	90.00	87.30	90.00	7,350
04 Jul 19	89.50000 +0.50	90.00	89.00	89.30	10,381
03 Jul 19	89.00000 +0.10	90.80	88.80	89.00	15,503
02 Jul 19	88.90000 +1.90	89.20	87.40	87.40	24,488
01 Jul 19	87.00000 +0.00	88.30	86.90	87.50	14,325
28 Jun 19	87.00000 +1.30	87.50	85.60	85.60	10,739
27 Jun 19	85.70000 +1.30	86.10	84.30	84.90	10,787
26 Jun 19	84.40000 -1.00	85.20	83.60	85.00	12,308
25 Jun 19	85.40000 -0.10	86.00	85.00	85.50	8,622
24 Jun 19	85.50000 +0.20	86.00	84.90	85.00	7,472
21 Jun 19	85.30000 -0.30	86.20	84.80	85.90	18,913
20 Jun 19	85.60000 +0.10	86.20	85.50	85.90	4,980
19 Jun 19	85.50000 +0.40	86.50	85.20	85.80	7,479
18 Jun 19	85.10000 +0.70	85.60	83.10	84.30	11,627
17 Jun 19	84.40000 -1.10	85.90	84.20	85.20	14,232
14 Jun 19	85.50000 -1.10	86.50	85.00	86.20	8,050
13 Jun 19	86.60000 -0.50	86.80	85.80	86.80	8,863
12 Jun 19	87.10000 +1.30	88.30	85.80	86.20	22,926
11 Jun 19	85.80000 +1.90	86.90	83.90	83.90	20,647
07 Jun 19	83.90000 +0.90	84.30	82.70	83.30	9,583
06 Jun 19	83.00000 -1.50	83.80	82.30	83.30	12,174
05 Jun 19	84.50000 +0.60	85.90	83.70	83.80	11,015
04 Jun 19	83.90000 +1.00	83.90	81.70	82.80	17,326
03 Jun 19	82.90000 +0.40	83.20	80.80	82.10	10,701
31 May 19	82.50000 -2.10	84.50	81.70	84.50	16,169
30 May 19	84.60000 +0.10	84.70	83.90	84.70	2,213
29 May 19	84.50000 -1.50	86.40	84.40	85.60	16,314
28 May 19	86.00000 +0.30	86.60	85.60	85.60	21,169
27 May 19	85.70000 +1.00	86.00	84.90	85.20	8,959
24 May 19	84.70000 +0.60	86.00	84.20	84.20	11,865
23 May 19	84.10000 -0.10	84.70	83.70	84.60	10,295
22 May 19	84.20000 +1.10	84.80	82.90	83.00	9,109
21 May 19	83.10000 -0.30	84.30	82.20	82.40	14,974
20 May 19	83.40000 -0.70	84.80	83.20	84.10	10,385
17 May 19	84.10000 -0.90	84.80	83.60	84.80	7,680
16 May 19	85.00000 +2.30	85.00	83.10	83.30	10,571
15 May 19	82.70000 -1.00	84.30	82.20	84.30	6,284
14 May 19	83.70000 +0.40	84.40	83.30	83.80	7,108
13 May 19	83.30000 -1.00	85.00	83.00	84.90	12,138
10 May 19	84.30000 +0.80	84.90	83.70	83.80	8,523
09 May 19	83.50000 -0.50	84.00	82.80	84.00	12,106
08 May 19	84.00000 +0.50	84.30	82.80	84.10	14,796
07 May 19	83.50000 -1.30	85.00	83.20	84.90	7,425
06 May 19	84.80000 -0.90	85.40	83.50	84.00	18,301
03 May 19	85.70000 +2.60	86.00	83.00	83.50	22,057
02 May 19	83.10000 -1.10	84.00	82.90	83.90	7,892
30 Apr 19	84.20000 +3.70	84.90	81.00	81.00	26,897
29 Apr 19	80.50000 -0.10	81.10	79.80	80.60	8,981
26 Apr 19	80.60000 +0.00	80.90	79.10	80.90	11,432
25 Apr 19	80.60000 -1.90	82.40	80.20	82.20	5,554
24 Apr 19	82.50000 +1.80	82.90	80.50	80.50	10,825
23 Apr 19	80.70000 -0.80	82.00	80.30	81.20	5,315
18 Apr 19	81.50000 +0.30	81.80	80.40	80.70	4,955
17 Apr 19	81.20000 +0.00	81.50	80.60	81.10	9,820
16 Apr 19	81.20000 +0.50	81.20	80.60	80.60	4,162
15 Apr 19	80.70000 +0.00	81.30	80.40	80.40	6,947
12 Apr 19	80.70000 +1.90	81.50	79.00	79.00	16,617
11 Apr 19	78.80000 +1.40	78.90	77.00	77.40	12,749
10 Apr 19	77.40000 +0.60	77.50	76.90	76.90	4,008
09 Apr 19	76.80000 -1.80	78.70	76.80	78.30	5,824
08 Apr 19	78.60000 +0.50	78.90	78.10	78.10	3,897
05 Apr 19	78.10000 -0.90	79.40	77.80	79.30	10,531
04 Apr 19	79.00000 +0.10	79.20	78.50	78.50	9,903
03 Apr 19	78.90000 -0.60	79.80	78.40	79.40	10,981
02 Apr 19	79.50000 -0.70	80.70	79.50	80.40	10,665
01 Apr 19	80.20000 +3.00	80.70	77.50	77.50	46,156
29 Mar 19	77.20000 +0.20	77.70	76.80	77.40	35,711
28 Mar 19	77.00000 -0.50	79.10	76.60	77.90	17,574
27 Mar 19	77.50000 -1.00	79.10	77.00	78.90	17,165
26 Mar 19	78.50000 +0.80	78.60	77.70	78.00	4,476
25 Mar 19	77.70000 +0.10	77.90	76.10	77.10	9,602
22 Mar 19	77.60000 -2.20	80.00	77.60	80.00	5,338
21 Mar 19	79.80000 +0.30	79.80	78.70	79.10	7,433
20 Mar 19	79.50000 -0.80	80.30	79.50	80.30	4,593
19 Mar 19	80.30000 +0.20	80.90	79.90	80.40	8,498
18 Mar 19	80.10000 -0.30	81.00	80.10	80.10	5,919
15 Mar 19	80.40000 -0.40	81.00	80.00	80.90	17,268
14 Mar 19	80.80000 -0.90	82.00	80.80	81.90	10,359
13 Mar 19	81.70000 +0.10	82.10	81.50	82.00	11,281
12 Mar 19	81.60000 +0.50	81.80	81.30	81.50	6,064
11 Mar 19	81.10000 +1.00	81.10	79.50	80.00	12,432
08 Mar 19	80.10000 -1.30	81.90	79.80	81.90	7,131
07 Mar 19	81.40000 -1.70	82.80	80.40	82.80	10,942
06 Mar 19	83.10000 -0.20	83.70	82.90	83.70	6,412
05 Mar 19	83.30000 +1.30	83.80	81.90	82.00	11,239
04 Mar 19	82.00000 -0.90	83.40	82.00	82.90	11,161
01 Mar 19	82.90000 +0.40	83.80	82.80	83.00	14,812
28 Feb 19	82.50000 +0.50	82.70	81.90	81.90	23,070
27 Feb 19	82.00000 -1.20	83.20	82.00	83.20	14,093
26 Feb 19	83.20000 -0.30	84.00	83.10	83.50	8,971
25 Feb 19	83.50000 +0.70	83.90	82.60	82.80	17,819
22 Feb 19	82.80000 -0.30	83.50	82.40	82.90	14,264
21 Feb 19	83.10000 +0.90	83.20	82.00	82.50	10,239
20 Feb 19	82.20000 +0.20	82.20	81.60	81.90	10,355
19 Feb 19	82.00000 -1.10	83.20	81.50	82.90	12,362
18 Feb 19	83.10000 +1.00	83.10	81.80	82.30	33,676
15 Feb 19	82.10000 +1.10	82.10	80.30	80.70	12,693
14 Feb 19	81.00000 +1.60	81.80	79.50	79.50	14,272
13 Feb 19	79.40000 +0.50	79.50	78.40	79.00	14,030
12 Feb 19	78.90000 +0.80	78.90	77.90	78.40	11,635
11 Feb 19	78.10000 +2.90	78.70	75.40	75.50	16,893
08 Feb 19	75.20000 +1.00	75.60	73.60	73.80	11,151
07 Feb 19	74.20000 -1.30	75.90	73.90	75.90	20,467
06 Feb 19	75.50000 +0.00	75.60	74.90	75.40	10,632
05 Feb 19	75.50000 -0.50	76.00	74.80	76.00	9,298
04 Feb 19	76.00000 -0.30	76.70	75.60	76.50	7,980
01 Feb 19	76.30000 -0.60	77.30	76.30	77.00	4,625
31 Jan 19	76.90000 +0.90	77.70	76.10	76.40	35,003
30 Jan 19	76.00000 -0.20	76.50	75.50	75.80	4,677
29 Jan 19	76.20000 +0.30	76.60	74.60	76.00	24,676
28 Jan 19	75.90000 +0.50	75.90	73.10	75.70	24,001
25 Jan 19	75.40000 -0.10	76.30	74.90	75.90	20,432
24 Jan 19	75.50000 +3.70	75.70	71.40	71.40	33,202
23 Jan 19	71.80000 +2.50	72.00	68.40	69.20	19,637
22 Jan 19	69.30000 -0.70	71.00	69.30	70.00	10,435
21 Jan 19	70.00000 +1.80	70.10	68.60	68.60	13,774
18 Jan 19	68.20000 +2.50	68.40	65.70	65.70	8,834
17 Jan 19	65.70000 -0.60	66.20	65.40	66.00	6,823
16 Jan 19	66.30000 +0.20	66.60	66.00	66.40	11,007
15 Jan 19	66.10000 +0.50	66.80	65.20	65.20	6,296
14 Jan 19	65.60000 -1.00	67.00	65.10	67.00	4,633
11 Jan 19	66.60000 -0.60	67.30	66.50	67.10	3,351
10 Jan 19	67.20000 +0.30	67.50	66.50	67.20	6,823
09 Jan 19	66.90000 +0.30	68.30	66.80	66.90	12,635
08 Jan 19	66.60000 +0.00	67.10	66.50	66.50	6,002
07 Jan 19	66.60000 +0.70	66.90	65.30	66.10	7,711
04 Jan 19	65.90000 +1.80	65.90	64.50	64.50	9,675
03 Jan 19	64.10000 +0.80	64.10	62.90	63.60	6,293
02 Jan 19	63.30000 +1.20	63.30	61.50	61.90	6,111
28 Dec 18	62.10000 +0.80	62.30	61.10	61.10	7,253
27 Dec 18	61.30000 -0.50	62.30	61.10	61.60	9,486
21 Dec 18	61.80000 +0.80	61.90	60.60	61.20	9,116
20 Dec 18	61.00000 -1.40	62.40	60.60	62.40	10,398
19 Dec 18	62.40000 +0.30	62.90	61.00	61.90	14,478
18 Dec 18	62.10000 +2.20	62.70	59.50	60.20	18,922
17 Dec 18	59.90000 -1.60	61.60	59.60	61.60	17,753
14 Dec 18	61.50000 -2.30	63.80	61.10	63.80	8,359
13 Dec 18	63.80000 +0.90	64.00	63.30	63.30	10,076
12 Dec 18	62.90000 +1.90	62.90	60.90	61.30	13,146
11 Dec 18	61.00000 -1.50	62.70	61.00	62.70	26,035
10 Dec 18	62.50000 -0.40	63.20	61.80	63.10	8,029
07 Dec 18	62.90000 -0.40	64.10	62.10	63.60	14,223
06 Dec 18	63.30000 -3.20	66.40	62.70	66.40	23,731
05 Dec 18	66.50000 -0.30	67.00	66.00	67.00	6,796
04 Dec 18	66.80000 -1.50	68.30	66.50	68.30	9,593
03 Dec 18	68.30000 -0.20	69.50	68.10	69.50	14,333
30 Nov 18	68.50000 -1.10	69.80	68.00	69.80	16,461
29 Nov 18	69.60000 +2.20	69.60	68.00	68.00	18,588
28 Nov 18	67.40000 +0.80	67.40	65.70	66.60	13,493
27 Nov 18	66.60000 +0.10	66.80	66.10	66.20	4,381
26 Nov 18	66.50000 +0.10	66.80	65.70	66.80	8,069
23 Nov 18	66.40000 -0.30	66.70	65.60	66.40	2,456
22 Nov 18	66.70000 -0.10	67.10	66.30	66.50	9,083
21 Nov 18	66.80000 +1.20	67.00	64.90	66.00	14,382
20 Nov 18	65.60000 -2.30	67.50	65.60	67.50	19,384
19 Nov 18	67.90000 +2.30	67.90	65.70	65.70	14,136
16 Nov 18	65.60000 +0.50	65.70	63.50	65.30	7,815
15 Nov 18	65.10000 -0.30	65.10	63.20	65.10	22,811
14 Nov 18	65.40000 -2.30	67.40	64.60	67.30	21,238
13 Nov 18	67.70000 +2.20	67.70	65.40	65.50	21,715
12 Nov 18	65.50000 -1.90	67.40	65.50	67.40	11,805
09 Nov 18	67.40000 -0.30	67.50	66.60	67.30	3,544
08 Nov 18	67.70000 -0.90	68.90	67.10	68.80	9,640
07 Nov 18	68.60000 +0.20	69.10	67.90	68.40	4,836
06 Nov 18	68.40000 +0.40	68.40	67.10	68.40	12,454
05 Nov 18	68.00000 -0.50	68.60	66.90	68.50	15,406
02 Nov 18	68.50000 +0.40	70.30	68.00	68.00	6,417
01 Nov 18	68.10000 -1.10	69.80	68.00	69.10	10,549
31 Oct 18	69.20000 +2.00	69.80	67.70	67.70	10,723
30 Oct 18	67.20000 -0.90	68.50	64.60	68.50	45,583
29 Oct 18	68.10000 +3.10	68.30	64.70	65.10	9,393
26 Oct 18	65.00000 -0.40	65.40	64.10	65.20	10,292
25 Oct 18	65.40000 +0.30	66.00	64.40	65.10	13,499
24 Oct 18	65.10000 -1.00	66.90	65.10	66.20	8,920
23 Oct 18	66.10000 -1.50	68.00	65.20	68.00	12,614
22 Oct 18	67.60000 +0.10	68.20	67.10	67.40	5,954
19 Oct 18	67.50000 -2.10	70.10	66.40	70.10	12,123
18 Oct 18	69.60000 +2.10	69.80	68.20	68.20	17,373
17 Oct 18	67.50000 -0.40	69.10	67.40	68.40	13,250
16 Oct 18	67.90000 +1.50	68.10	66.10	66.10	9,706
15 Oct 18	66.40000 +0.70	66.60	65.60	66.10	7,987
12 Oct 18	65.70000 -0.50	67.00	65.50	67.00	17,927
11 Oct 18	66.20000 -2.20	68.60	65.90	68.40	27,897
10 Oct 18	68.40000 -2.10	70.70	68.10	70.70	15,961
09 Oct 18	70.50000 +1.00	70.50	69.10	69.60	13,246
08 Oct 18	69.50000 -2.60	72.50	69.30	72.00	16,814
05 Oct 18	72.10000 -1.10	72.80	71.70	72.80	7,095
04 Oct 18	73.20000 -0.20	73.70	72.30	73.70	12,121
02 Oct 18	73.40000 -0.40	74.10	72.80	74.10	12,197
01 Oct 18	73.80000 +2.10	73.90	71.40	71.40	17,411
28 Sep 18	71.70000 +0.10	71.80	70.70	71.40	13,047
27 Sep 18	71.60000 +0.50	71.70	71.00	71.50	10,117
26 Sep 18	71.10000 +0.30	71.20	70.20	70.40	7,423
25 Sep 18	70.80000 -1.50	72.40	70.60	72.40	13,203
24 Sep 18	72.30000 -0.20	73.40	72.20	73.00	9,904
21 Sep 18	72.50000 -0.50	73.20	72.30	73.00	20,219
20 Sep 18	73.00000 +0.40	73.70	72.70	72.70	8,651
19 Sep 18	72.60000 -1.60	74.20	71.50	74.20	14,791
18 Sep 18	74.20000 +1.10	75.40	73.50	73.60	17,742
17 Sep 18	73.10000 -1.40	74.70	73.00	74.70	6,419
14 Sep 18	74.50000 +0.30	74.70	74.00	74.40	7,368
13 Sep 18	74.20000 -0.90	75.80	74.20	75.20	10,706
12 Sep 18	75.10000 -0.40	76.10	73.70	76.00	19,873
11 Sep 18	75.50000 -2.10	77.90	75.30	77.50	25,730
10 Sep 18	77.60000 +0.50	78.10	76.80	77.20	14,512
07 Sep 18	77.10000 +0.10	77.40	76.80	77.00	11,102
06 Sep 18	77.00000 -0.30	77.80	76.80	77.40	9,609
05 Sep 18	77.30000 +0.20	78.30	76.80	77.40	13,713
04 Sep 18	77.10000 -1.80	79.00	76.60	79.00	11,739
03 Sep 18	78.90000 -0.30	81.10	78.80	79.30	11,795
31 Aug 18	79.20000 +0.50	79.30	78.50	78.50	14,852
30 Aug 18	78.70000 -0.50	80.30	78.50	79.40	14,681
29 Aug 18	79.20000 +0.60	79.40	78.70	79.20	10,296
28 Aug 18	78.60000 +1.40	79.10	77.30	77.60	7,255
27 Aug 18	77.20000 +0.20	77.50	76.60	77.30	7,415
24 Aug 18	77.00000 -0.20	77.70	76.80	77.50	8,377
23 Aug 18	77.20000 -0.80	78.10	76.60	78.10	12,296
22 Aug 18	78.00000 +0.60	78.50	77.00	77.20	7,539
21 Aug 18	77.40000 +0.30	77.50	77.10	77.10	3,497
20 Aug 18	77.10000 +0.00	77.60	76.80	77.30	6,649
17 Aug 18	77.10000 -0.10	77.40	76.70	77.40	5,262
16 Aug 18	77.20000 +0.20	77.60	77.00	77.50	2,814
15 Aug 18	77.00000 -0.20	77.30	76.70	77.10	17,721
14 Aug 18	77.20000 -0.20	78.00	76.60	77.40	13,044
13 Aug 18	77.40000 -0.10	77.40	75.80	77.20	8,876
10 Aug 18	77.50000 -0.80	78.70	77.10	78.10	15,121
09 Aug 18	78.30000 +0.80	78.50	77.00	77.50	8,047
08 Aug 18	77.50000 -0.20	77.70	77.00	77.30	5,595
07 Aug 18	77.70000 +0.20	77.80	76.60	77.40	4,295
06 Aug 18	77.50000 +1.10	77.70	76.20	76.60	7,020
03 Aug 18	76.40000 -0.50	77.10	76.30	76.90	4,851
02 Aug 18	76.90000 -1.10	77.50	76.30	77.50	2,406
01 Aug 18	78.00000 -0.30	78.30	76.20	78.30	11,441
31 Jul 18	78.30000 +0.30	78.30	77.30	78.10	9,904
30 Jul 18	78.00000 -0.30	78.80	77.60	78.50	3,868
27 Jul 18	78.30000 +0.30	78.50	77.80	78.00	2,987
26 Jul 18	78.00000 -0.20	79.10	77.50	78.70	6,823
25 Jul 18	78.20000 +0.30	79.60	78.00	78.30	8,634
24 Jul 18	77.90000 -0.80	80.40	77.70	79.00	9,752
23 Jul 18	78.70000 +1.00	78.70	77.20	77.50	35,832
20 Jul 18	77.70000 +0.00	77.70	77.10	77.40	5,894
19 Jul 18	77.70000 -0.30	78.10	77.20	78.10	4,053
18 Jul 18	78.00000 -0.10	78.30	77.70	78.30	4,564
17 Jul 18	78.10000 -0.30	78.80	77.40	78.30	7,366
16 Jul 18	78.40000 +0.40	78.40	76.90	77.70	9,820
13 Jul 18	78.00000 +0.60	78.30	77.50	77.70	9,123
12 Jul 18	77.40000 +0.40	77.40	75.70	77.10	15,990
11 Jul 18	77.00000 -2.00	78.70	77.00	78.70	8,573
10 Jul 18	79.00000 -0.80	79.90	78.80	79.90	3,931
09 Jul 18	79.80000 -0.70	80.80	79.30	80.40	13,870
06 Jul 18	80.50000 +1.20	80.50	79.00	79.10	9,253
05 Jul 18	79.30000 +0.10	79.90	78.40	79.20	9,681
04 Jul 18	79.20000 -0.10	79.80	78.80	79.10	7,609
03 Jul 18	79.30000 +1.70	79.70	77.70	77.90	23,615
02 Jul 18	77.60000 -1.60	79.00	77.60	79.00	9,014
29 Jun 18	79.20000 +0.70	79.90	78.20	78.20	8,405
28 Jun 18	78.50000 -0.80	79.60	77.30	79.10	12,793
27 Jun 18	79.30000 +0.20	80.10	78.80	79.10	18,315
26 Jun 18	79.10000 -1.40	80.40	79.10	80.20	12,889
25 Jun 18	80.50000 -0.80	81.30	80.20	81.30	9,316
22 Jun 18	81.30000 +0.80	81.40	80.20	80.20	38,799
21 Jun 18	80.50000 -2.10	82.90	79.90	82.60	17,495
20 Jun 18	82.60000 -0.60	83.70	82.20	83.50	7,369
19 Jun 18	83.20000 -0.30	83.40	82.30	83.30	6,556
18 Jun 18	83.50000 -2.20	85.80	83.00	85.80	11,103
15 Jun 18	85.70000 -0.80	86.70	85.50	86.40	10,946
14 Jun 18	86.50000 +0.50	86.90	84.70	86.10	17,341
13 Jun 18	86.00000 +0.30	86.40	85.10	85.40	10,332
12 Jun 18	85.70000 +1.50	85.80	83.80	84.40	14,476
11 Jun 18	84.20000 +0.10	84.50	83.60	84.20	5,977
08 Jun 18	84.10000 +0.50	84.10	82.10	83.40	12,275
07 Jun 18	83.60000 -1.40	84.40	83.10	83.40	8,964
06 Jun 18	85.00000 -1.70	87.70	84.60	87.00	21,895
05 Jun 18	86.70000 +0.30	88.20	85.40	86.20	15,108
04 Jun 18	86.40000 +1.20	86.40	84.90	85.40	12,034
01 Jun 18	85.20000 +0.60	85.80	82.20	82.80	26,995
31 May 18	84.60000 -3.10	87.90	84.60	87.60	21,983
30 May 18	87.70000 +0.60	87.70	86.20	87.00	18,007
29 May 18	87.10000 -0.80	87.50	86.10	87.50	18,965
28 May 18	87.90000 +0.90	88.70	87.30	87.50	13,245
25 May 18	87.00000 -0.20	87.80	86.80	87.60	11,406
24 May 18	87.20000 -1.20	88.50	86.70	88.50	14,298
23 May 18	88.40000 -0.70	89.30	88.10	89.00	12,812
22 May 18	89.10000 +0.50	90.40	88.50	88.50	14,525
18 May 18	88.60000 -1.20	90.50	88.00	89.60	23,737
17 May 18	89.80000 +0.30	89.90	88.70	89.50	12,332
16 May 18	89.50000 +1.40	89.90	88.00	88.00	23,391
15 May 18	88.10000 -1.80	90.30	87.90	89.80	10,081
14 May 18	89.90000 +1.80	90.70	86.10	87.40	21,919
11 May 18	88.10000 -1.10	89.50	88.10	89.50	8,211
10 May 18	89.20000 +0.60	89.40	88.20	88.90	6,831
09 May 18	88.60000 -1.30	90.20	88.60	90.20	13,545
08 May 18	89.90000 -0.70	90.50	88.80	90.50	18,460
07 May 18	90.60000 +1.50	90.60	89.00	89.40	14,845
04 May 18	89.10000 +2.40	89.30	86.30	86.50	26,226
03 May 18	86.70000 +1.30	86.70	85.40	85.40	15,664
02 May 18	85.40000 +0.50	86.00	84.90	85.10	11,963
30 Apr 18	84.90000 +0.10	85.80	84.60	85.00	6,892
27 Apr 18	84.80000 +1.10	85.30	83.60	84.00	13,369
26 Apr 18	83.70000 +0.00	84.40	83.00	83.80	20,703
25 Apr 18	83.70000 -0.30	84.00	82.50	84.00	12,037
24 Apr 18	84.00000 -1.50	85.70	83.10	85.40	21,528
23 Apr 18	85.50000 -0.20	86.70	84.70	85.90	22,874
20 Apr 18	85.70000 -0.30	86.80	85.20	86.20	13,640
19 Apr 18	86.00000 +4.10	86.60	84.00	84.50	33,466
18 Apr 18	81.90000 +0.20	82.30	80.80	81.90	9,588
17 Apr 18	81.70000 +0.10	82.40	81.30	81.90	4,807
16 Apr 18	81.60000 -0.70	83.30	81.30	83.00	9,821
13 Apr 18	82.30000 -1.60	84.50	81.90	83.80	15,224
12 Apr 18	83.90000 -0.10	84.90	83.60	84.00	17,648
11 Apr 18	84.00000 +3.50	84.60	80.50	80.50	28,288
10 Apr 18	80.50000 +0.70	80.90	78.90	80.00	40,018
09 Apr 18	79.80000 +0.70	80.40	79.00	79.50	15,835
06 Apr 18	79.10000 -1.30	80.70	79.00	80.30	28,394
05 Apr 18	80.40000 +0.70	80.90	80.20	80.30	6,751
04 Apr 18	79.70000 +1.60	79.70	75.90	77.90	29,506
03 Apr 18	78.10000 -1.80	80.00	77.20	79.50	11,025
29 Mar 18	79.90000 +1.10	80.10	78.70	79.10	6,605
28 Mar 18	78.80000 -0.70	79.40	78.50	79.00	10,338
27 Mar 18	79.50000 +1.30	79.80	78.50	79.30	16,638
26 Mar 18	78.20000 -1.70	80.20	77.30	80.20	8,553
23 Mar 18	79.90000 +1.40	79.90	76.80	77.90	21,156
22 Mar 18	78.50000 -1.30	79.90	76.80	79.00	20,259
21 Mar 18	79.80000 -0.40	80.90	78.60	80.90	11,738
20 Mar 18	80.20000 -0.90	81.30	79.60	81.30	7,886
19 Mar 18	81.10000 -0.30	82.20	80.30	82.20	9,589
16 Mar 18	81.40000 -1.50	83.60	81.10	83.60	16,264
15 Mar 18	82.90000 +0.70	83.50	81.70	82.20	10,158
14 Mar 18	82.20000 +0.00	83.00	81.30	82.20	11,094
13 Mar 18	82.20000 -1.40	84.80	80.50	84.20	26,781
12 Mar 18	83.60000 +1.20	84.20	82.30	82.90	12,730
09 Mar 18	82.40000 -0.50	84.10	82.00	82.70	11,471
08 Mar 18	82.90000 +1.30	83.40	81.20	81.50	10,408
07 Mar 18	81.60000 +2.70	82.00	78.60	78.60	13,826
06 Mar 18	78.90000 -1.70	81.70	78.30	81.10	13,932
05 Mar 18	80.60000 +1.90	80.80	76.80	77.50	12,978
02 Mar 18	78.70000 -2.10	80.80	78.30	80.30	9,473
01 Mar 18	80.80000 -3.20	84.10	80.50	84.10	13,258
28 Feb 18	84.00000 -0.30	84.60	83.50	84.00	11,186
27 Feb 18	84.30000 -0.90	85.10	84.00	85.10	7,112
26 Feb 18	85.20000 +2.00	85.20	83.50	83.90	7,835
23 Feb 18	83.20000 +0.90	83.70	82.00	82.20	9,280
22 Feb 18	82.30000 -2.30	84.60	82.10	84.50	9,723
21 Feb 18	84.60000 +0.30	85.30	83.00	84.00	10,975
20 Feb 18	84.30000 +0.20	86.00	83.50	84.20	14,699
19 Feb 18	84.10000 +1.30	84.20	82.20	83.30	8,650
16 Feb 18	82.80000 +0.90	82.90	81.80	82.60	10,009
15 Feb 18	81.90000 -0.20	83.10	81.40	82.80	11,497
14 Feb 18	82.10000 +0.60	83.30	80.90	82.30	10,476
13 Feb 18	81.50000 -2.00	83.70	81.10	83.70	11,431
12 Feb 18	83.50000 +2.60	83.90	82.40	82.60	10,565
09 Feb 18	80.90000 -0.10	81.90	80.00	81.50	12,723
08 Feb 18	81.00000 -4.20	85.00	80.60	85.00	11,766
07 Feb 18	85.20000 +3.90	85.30	80.50	82.00	20,667
06 Feb 18	81.30000 -1.20	82.50	78.30	81.20	41,594
05 Feb 18	82.50000 -3.10	85.10	82.10	85.10	19,043
02 Feb 18	85.60000 +1.10	85.90	83.00	84.70	17,918
01 Feb 18	84.50000 -3.20	88.10	84.30	87.90	16,397
31 Jan 18	87.70000 +0.70	88.20	86.30	86.70	10,502
30 Jan 18	87.00000 -1.30	88.80	87.00	88.50	4,986
29 Jan 18	88.30000 -1.30	89.70	87.90	89.50	5,163
26 Jan 18	89.60000 +0.20	90.50	89.00	89.10	5,987
25 Jan 18	89.40000 -1.40	91.30	89.40	91.30	9,925
24 Jan 18	90.80000 -0.20	91.50	90.70	91.00	10,735
23 Jan 18	91.00000 +0.40	91.30	90.60	91.20	11,275
22 Jan 18	90.60000 -1.80	92.50	89.50	92.50	16,879
19 Jan 18	92.40000 +3.40	93.30	88.60	88.90	38,541
18 Jan 18	89.00000 +1.00	89.30	87.60	88.10	11,857
17 Jan 18	88.00000 +0.90	88.20	86.50	86.90	11,651
16 Jan 18	87.10000 +0.60	87.20	86.10	87.00	6,894
15 Jan 18	86.50000 -1.50	88.90	85.90	87.90	14,971
12 Jan 18	88.00000 +0.40	88.20	87.10	87.40	10,910
11 Jan 18	87.60000 +0.00	88.10	87.20	87.80	7,558
10 Jan 18	87.60000 -0.50	88.30	87.60	88.20	10,991
09 Jan 18	88.10000 +0.40	88.40	87.60	87.60	9,068
08 Jan 18	87.70000 +0.00	88.80	87.20	87.50	7,760
05 Jan 18	87.70000 +0.50	88.90	87.40	87.40	11,373
04 Jan 18	87.20000 -0.50	88.70	87.20	87.60	8,386
03 Jan 18	87.70000 +0.10	88.80	87.50	88.30	7,757
02 Jan 18	87.60000 -0.45	88.90	87.60	88.90	11,943
29 Dec 17	88.05000 -0.35	89.39	88.05	88.41	7,605
28 Dec 17	88.40000 -0.81	89.78	88.12	89.46	12,690
27 Dec 17	89.21000 +0.78	89.69	87.51	88.83	22,678
22 Dec 17	88.43000 +1.20	89.00	86.64	87.01	17,836
21 Dec 17	87.23000 -1.06	88.90	87.04	88.56	15,717
20 Dec 17	88.29000 -0.71	89.89	88.29	89.16	11,650
19 Dec 17	89.00000 -0.41	89.85	88.90	88.90	10,101
18 Dec 17	89.41000 +0.48	90.27	88.99	89.25	24,893
15 Dec 17	88.93000 +0.90	89.33	87.20	88.45	19,379
14 Dec 17	88.03000 +0.35	89.27	87.59	87.61	21,163
13 Dec 17	87.68000 -1.12	88.54	87.59	88.46	10,590
12 Dec 17	88.80000 +0.60	89.25	87.68	88.04	19,017
11 Dec 17	88.20000 -0.31	88.60	87.04	88.60	16,011
08 Dec 17	88.51000 +3.32	89.80	85.05	85.05	46,615
07 Dec 17	85.19000 +1.38	85.50	83.51	83.86	26,828
06 Dec 17	83.81000 -0.32	84.16	83.02	84.00	17,972
05 Dec 17	84.13000 +4.57	84.80	80.86	81.00	51,301
04 Dec 17	79.56000 +0.94	79.56	78.63	79.00	12,508
01 Dec 17	78.62000 -0.80	79.76	78.19	79.76	14,172
30 Nov 17	79.42000 -0.05	79.59	77.88	79.32	22,723
29 Nov 17	79.47000 +1.77	79.98	77.63	77.63	19,934
28 Nov 17	77.70000 -0.43	78.26	77.51	78.26	12,493
27 Nov 17	78.13000 -0.87	79.30	78.05	79.01	10,486
24 Nov 17	79.00000 -0.83	79.91	78.17	79.14	16,544
23 Nov 17	79.83000 +0.95	79.97	78.43	78.80	9,762
22 Nov 17	78.88000 -0.78	80.04	78.84	79.76	16,477
21 Nov 17	79.66000 +0.46	80.19	79.00	79.00	18,984
20 Nov 17	79.20000 -0.46	79.63	77.50	79.13	29,570
17 Nov 17	79.66000 +0.96	79.66	78.00	78.89	20,106
16 Nov 17	78.70000 -0.13	79.23	78.11	78.18	15,997
15 Nov 17	78.83000 -1.17	80.09	78.00	80.00	27,155
14 Nov 17	80.00000 +0.00	80.60	79.96	80.60	17,490
13 Nov 17	80.00000 -0.39	80.88	79.96	80.43	13,922
10 Nov 17	80.39000 +0.39	81.40	80.00	80.69	18,573
09 Nov 17	80.00000 -1.39	81.46	79.79	81.46	11,390
08 Nov 17	81.39000 +0.47	81.60	81.00	81.47	6,783
07 Nov 17	80.92000 -1.41	82.50	80.46	82.50	18,056
06 Nov 17	82.33000 -0.49	83.57	82.15	83.56	13,402
03 Nov 17	82.82000 -0.26	84.33	82.43	83.49	16,037
02 Nov 17	83.08000 -0.22	84.02	82.47	84.02	13,253
01 Nov 17	83.30000 -0.45	84.79	82.97	84.79	9,623
30 Oct 17	83.75000 +0.93	84.57	83.16	83.16	9,560
27 Oct 17	82.82000 -1.45	85.35	82.68	84.08	24,217
26 Oct 17	84.27000 +3.42	84.79	80.00	80.99	36,521
25 Oct 17	80.85000 +0.85	81.51	79.90	80.00	25,850
24 Oct 17	80.00000 -0.17	80.40	79.84	80.39	9,841
23 Oct 17	80.17000 -0.30	80.43	79.87	80.13	13,716
20 Oct 17	80.47000 +1.05	80.86	79.76	79.76	7,130
19 Oct 17	79.42000 -1.48	81.51	79.30	81.03	16,007
18 Oct 17	80.90000 +1.05	81.47	79.72	80.00	12,942
17 Oct 17	79.85000 -0.15	80.17	79.75	80.00	15,933
16 Oct 17	80.00000 +0.00	80.47	79.01	80.00	14,025
13 Oct 17	80.00000 -0.07	80.67	80.00	80.43	13,002
12 Oct 17	80.07000 +0.05	80.57	80.00	80.57	13,862
11 Oct 17	80.02000 +0.02	80.53	79.89	80.01	18,014
10 Oct 17	80.00000 -0.16	80.19	79.67	80.00	19,624
09 Oct 17	80.16000 -0.33	80.63	79.80	79.80	6,953
06 Oct 17	80.49000 +0.15	80.74	79.94	80.34	14,479
05 Oct 17	80.34000 +0.84	80.57	78.94	78.94	16,117
04 Oct 17	79.50000 -1.80	82.00	78.40	81.80	28,665
02 Oct 17	81.30000 +0.89	81.68	80.30	81.29	26,716
29 Sep 17	80.41000 +0.25	80.98	78.90	80.00	42,074
28 Sep 17	80.16000 +3.02	80.48	77.05	77.45	36,937
27 Sep 17	77.14000 -0.57	78.39	77.00	77.97	33,562
26 Sep 17	77.71000 +3.08	78.19	74.25	74.25	30,428
25 Sep 17	74.63000 -0.33	75.03	74.25	74.71	8,210
22 Sep 17	74.96000 +0.26	75.24	74.70	74.73	7,716
21 Sep 17	74.70000 -0.19	75.53	74.02	75.23	15,336
20 Sep 17	74.89000 +1.79	74.99	72.86	73.10	14,379
19 Sep 17	73.10000 +0.29	74.10	72.84	73.01	15,105
18 Sep 17	72.81000 +0.69	73.49	72.31	72.75	10,703
15 Sep 17	72.12000 -0.37	72.65	72.06	72.54	9,672
14 Sep 17	72.49000 +1.35	72.71	70.69	70.97	24,732
13 Sep 17	71.14000 -1.63	72.79	70.86	72.61	31,934
12 Sep 17	72.77000 -0.95	73.92	72.32	73.92	11,487
11 Sep 17	73.72000 +0.48	74.00	73.24	73.38	9,531
08 Sep 17	73.24000 +0.17	73.24	72.13	72.49	6,835
07 Sep 17	73.07000 +0.92	73.07	71.92	72.15	12,124
06 Sep 17	72.15000 -0.04	72.20	71.31	71.83	10,730
05 Sep 17	72.19000 -0.21	72.74	71.86	72.34	9,973
04 Sep 17	72.40000 -0.60	73.09	72.00	72.80	12,622
01 Sep 17	73.00000 +0.90	73.40	71.80	72.29	14,594
31 Aug 17	72.10000 +0.15	72.33	71.60	72.27	8,294
30 Aug 17	71.95000 -0.67	72.90	71.75	72.90	6,977
29 Aug 17	72.62000 -0.57	73.83	71.85	73.83	13,068
28 Aug 17	73.19000 -0.81	74.46	72.67	74.46	9,855
25 Aug 17	74.00000 -0.85	75.01	73.44	75.01	11,622
24 Aug 17	74.85000 -1.94	76.79	74.38	76.79	15,496
23 Aug 17	76.79000 +1.22	76.87	75.61	75.87	14,203
22 Aug 17	75.57000 +0.43	75.95	74.43	75.61	8,222
21 Aug 17	75.14000 -0.68	76.06	74.30	76.00	11,204
18 Aug 17	75.82000 +0.18	76.82	73.84	75.01	21,348
17 Aug 17	75.64000 +2.12	75.75	73.14	73.64	16,126
16 Aug 17	73.52000 -1.22	75.39	73.52	75.27	6,570
15 Aug 17	74.74000 -0.86	75.97	73.50	75.97	9,097
14 Aug 17	75.60000 +2.55	75.60	73.15	73.16	18,946
11 Aug 17	73.05000 +0.01	73.05	70.78	73.00	14,670
10 Aug 17	73.04000 -1.59	75.14	73.04	75.14	16,108
09 Aug 17	74.63000 -0.37	75.15	74.00	74.91	8,452
08 Aug 17	75.00000 -1.59	76.47	74.50	76.38	9,218
07 Aug 17	76.59000 -0.46	77.40	75.83	77.40	8,844
04 Aug 17	77.05000 +1.24	77.11	75.26	75.95	5,503
03 Aug 17	75.81000 -1.14	76.60	75.00	76.60	7,258
02 Aug 17	76.95000 +1.39	76.99	75.04	75.31	10,794
01 Aug 17	75.56000 +0.76	76.26	74.69	75.00	8,555
31 Jul 17	74.80000 +0.18	74.91	74.00	74.19	11,361
28 Jul 17	74.62000 -0.88	75.62	74.11	75.45	14,043
27 Jul 17	75.50000 +0.50	75.92	74.80	74.83	8,920
26 Jul 17	75.00000 +1.14	75.78	73.38	73.38	15,254
25 Jul 17	73.86000 +0.73	74.23	72.66	72.66	8,461
24 Jul 17	73.13000 -0.33	73.74	72.19	73.74	14,691
21 Jul 17	73.46000 -0.94	74.81	72.50	74.65	20,872
20 Jul 17	74.40000 -0.18	75.25	74.07	74.38	9,459
19 Jul 17	74.58000 +0.54	74.69	73.80	74.40	7,818
18 Jul 17	74.04000 +0.54	74.94	73.46	73.51	13,998
17 Jul 17	73.50000 -1.93	75.74	73.40	75.74	31,950
14 Jul 17	75.43000 +0.40	75.43	74.25	74.50	13,559
13 Jul 17	75.03000 +1.16	75.09	73.59	73.61	13,110
12 Jul 17	73.87000 +0.26	74.29	73.30	73.43	17,787
11 Jul 17	73.61000 -0.33	74.53	73.20	74.53	14,707
10 Jul 17	73.94000 -0.08	74.49	73.51	74.00	12,173
07 Jul 17	74.02000 -0.58	74.70	73.10	74.28	19,026
06 Jul 17	74.60000 +0.11	74.75	74.00	74.37	19,092
05 Jul 17	74.49000 -0.76	74.90	74.00	74.90	11,000
04 Jul 17	75.25000 +0.17	75.80	74.03	75.74	16,762
03 Jul 17	75.08000 +1.25	75.24	72.10	74.48	18,298
30 Jun 17	73.83000 +0.00	74.57	72.95	74.00	13,603
29 Jun 17	73.83000 -0.29	75.25	73.61	74.02	17,480
28 Jun 17	74.12000 -0.54	74.46	72.74	74.30	20,346
27 Jun 17	74.66000 -1.85	76.47	74.03	76.25	12,248
26 Jun 17	76.51000 +0.43	76.80	75.92	76.18	6,972
23 Jun 17	76.08000 +1.51	77.12	74.68	74.68	12,630
22 Jun 17	74.57000 +0.67	75.16	73.39	73.96	11,827
21 Jun 17	73.90000 -2.39	76.00	72.59	76.00	23,689
20 Jun 17	76.29000 -0.65	77.02	76.25	76.88	8,384
19 Jun 17	76.94000 -0.77	78.25	76.30	77.70	12,609
16 Jun 17	77.71000 +3.44	77.82	74.45	74.45	35,432
15 Jun 17	74.27000 -2.45	76.80	73.75	76.70	18,182
14 Jun 17	76.72000 +1.92	77.00	74.80	74.80	7,950
13 Jun 17	74.80000 -0.40	76.07	74.80	75.17	12,404
12 Jun 17	75.20000 -0.64	75.84	74.50	75.82	8,218
09 Jun 17	75.84000 -0.56	76.64	75.30	76.44	10,204
08 Jun 17	76.40000 +0.47	76.69	75.40	76.15	11,766
07 Jun 17	75.93000 -1.17	77.25	75.74	76.70	17,333
06 Jun 17	77.10000 -0.75	77.79	76.03	77.79	10,710
02 Jun 17	77.85000 +0.35	78.71	77.38	77.70	8,736
01 Jun 17	77.50000 -1.00	78.40	77.37	77.72	10,071
31 May 17	78.50000 -1.00	79.44	77.93	79.44	15,045
30 May 17	79.50000 -1.35	80.51	79.00	80.51	13,315
29 May 17	80.85000 +2.31	80.85	78.30	78.54	10,796
26 May 17	78.54000 -0.99	80.00	78.54	79.89	8,723
25 May 17	79.53000 +0.28	79.95	79.00	79.51	6,525
24 May 17	79.25000 -0.25	80.88	79.25	79.85	14,859
23 May 17	79.50000 +0.98	79.63	77.75	78.96	12,917
22 May 17	78.52000 +1.48	78.62	77.30	77.71	14,200
19 May 17	77.04000 +0.29	77.57	76.15	77.00	21,591
18 May 17	76.75000 -1.25	78.30	74.71	78.30	24,273
17 May 17	78.00000 -2.31	80.30	77.71	80.30	22,416
16 May 17	80.31000 -0.19	80.79	80.00	80.30	10,230
15 May 17	80.50000 +0.02	81.15	80.25	81.15	7,149
12 May 17	80.48000 -2.03	82.50	80.05	82.50	10,725
11 May 17	82.51000 -0.59	83.00	81.95	83.00	13,902
10 May 17	83.10000 +0.92	83.10	82.01	82.19	7,163
09 May 17	82.18000 -0.57	83.15	82.18	83.12	9,116
08 May 17	82.75000 -0.62	83.20	82.35	83.20	4,432
05 May 17	83.37000 -0.33	83.37	82.42	83.00	11,115
04 May 17	83.70000 +0.70	83.70	82.73	83.32	11,015
03 May 17	83.00000 -0.15	83.15	82.59	82.60	11,478
02 May 17	83.15000 -0.42	84.02	82.67	84.02	11,080
28 Apr 17	83.57000 -1.11	85.29	83.41	84.18	10,535
27 Apr 17	84.68000 +1.59	84.79	82.64	82.71	15,075
26 Apr 17	83.09000 -1.92	85.07	82.26	84.82	11,837
25 Apr 17	85.01000 -0.35	85.77	84.86	85.22	4,378
24 Apr 17	85.36000 +2.75	85.50	83.65	83.66	9,745
21 Apr 17	82.61000 -1.29	85.27	82.61	83.90	10,352
20 Apr 17	83.90000 +1.05	83.90	82.53	82.62	9,506
19 Apr 17	82.85000 +0.28	83.30	82.11	82.84	6,496
18 Apr 17	82.57000 -2.27	85.35	82.41	85.35	12,879
13 Apr 17	84.84000 +1.00	85.08	83.02	83.61	11,457
12 Apr 17	83.84000 +1.13	84.34	82.84	82.84	13,070
11 Apr 17	82.71000 -3.29	85.95	82.64	85.86	12,159
10 Apr 17	86.00000 +0.09	86.24	84.72	86.18	17,848
07 Apr 17	85.91000 +1.21	85.91	83.61	83.96	12,072
06 Apr 17	84.70000 +0.34	84.70	83.12	84.07	13,530
05 Apr 17	84.36000 -2.20	86.55	83.36	86.16	18,988
04 Apr 17	86.56000 +0.00	88.00	84.87	84.87	20,335
03 Apr 17	86.56000 +4.41	87.22	83.35	83.80	37,753
31 Mar 17	82.15000 +0.29	82.46	81.02	81.56	13,404
30 Mar 17	81.86000 +1.46	82.18	80.25	80.25	13,133
29 Mar 17	80.40000 +1.23	81.15	78.89	79.50	18,447
28 Mar 17	79.17000 +2.01	79.63	77.58	77.60	14,278
27 Mar 17	77.16000 -0.45	77.20	75.50	77.09	16,385
24 Mar 17	77.61000 +1.21	77.61	76.27	76.50	10,065
23 Mar 17	76.40000 -1.74	78.14	76.15	76.60	20,026
22 Mar 17	78.14000 +0.30	78.93	77.38	77.50	30,024
21 Mar 17	77.84000 +0.22	77.88	77.20	77.78	9,480
20 Mar 17	77.62000 -1.02	79.19	76.91	78.68	9,189
17 Mar 17	78.64000 -0.13	78.92	77.71	78.08	7,144
16 Mar 17	78.77000 -0.42	80.50	78.36	79.50	8,318
15 Mar 17	79.19000 +1.39	79.70	77.74	78.00	12,444
14 Mar 17	77.80000 -1.05	78.76	77.68	78.64	13,643
13 Mar 17	78.85000 +0.13	79.00	78.22	78.82	15,267
10 Mar 17	78.72000 +0.39	79.50	77.64	77.64	10,797
09 Mar 17	78.33000 -0.42	78.68	77.40	78.18	7,252
08 Mar 17	78.75000 +0.08	78.99	77.43	78.56	10,544
07 Mar 17	78.67000 +0.15	80.22	78.24	78.50	12,729
06 Mar 17	78.52000 -1.58	80.30	78.24	80.00	15,885
03 Mar 17	80.10000 -1.40	81.37	80.02	80.94	7,421
02 Mar 17	81.50000 -1.45	82.87	80.73	82.50	17,570
01 Mar 17	82.95000 +3.15	82.95	79.70	79.70	29,883
28 Feb 17	79.80000 +1.53	79.80	77.96	78.20	23,849
27 Feb 17	78.27000 +2.31	78.27	75.70	75.70	9,808
24 Feb 17	75.96000 -1.79	77.77	75.51	77.77	12,902
23 Feb 17	77.75000 -1.04	79.10	77.41	79.10	16,515
22 Feb 17	78.79000 +2.29	78.93	77.15	77.15	18,296
21 Feb 17	76.50000 +0.72	77.13	75.95	76.39	8,937
20 Feb 17	75.78000 -0.72	77.22	75.78	77.22	5,151
17 Feb 17	76.50000 +0.65	76.97	74.85	75.90	18,060
16 Feb 17	75.85000 +0.33	76.00	74.92	75.10	10,667
15 Feb 17	75.52000 +0.02	76.35	75.23	76.00	21,246
14 Feb 17	75.50000 -0.01	75.88	75.22	75.62	4,723
13 Feb 17	75.51000 -1.26	77.06	75.51	77.06	8,299
10 Feb 17	76.77000 +1.39	77.20	75.63	75.98	12,570
09 Feb 17	75.38000 +0.53	76.26	74.24	74.82	17,807
08 Feb 17	74.85000 +0.18	76.44	74.03	74.03	12,760
07 Feb 17	74.67000 +0.60	75.62	71.21	73.00	29,073
06 Feb 17	74.07000 -2.46	76.50	74.07	75.90	17,335
03 Feb 17	76.53000 +0.76	76.97	75.85	75.85	14,101
02 Feb 17	75.77000 +0.22	76.50	75.17	75.17	21,578
01 Feb 17	75.55000 +0.31	76.25	74.67	75.00	36,808
31 Jan 17	75.24000 -2.31	77.74	75.24	77.47	46,759
30 Jan 17	77.55000 -2.91	80.77	77.34	80.54	16,895
27 Jan 17	80.46000 +1.84	80.48	78.40	78.40	14,977
26 Jan 17	78.62000 -0.01	79.66	78.37	78.88	16,538
25 Jan 17	78.63000 -0.29	79.90	78.63	79.33	17,744
24 Jan 17	78.92000 +1.00	79.28	77.36	77.36	17,010
23 Jan 17	77.92000 -0.57	78.33	76.88	78.09	11,868
20 Jan 17	78.49000 +1.72	79.19	76.55	76.74	23,757
19 Jan 17	76.77000 +0.06	77.45	76.31	76.33	9,987
18 Jan 17	76.71000 +0.05	76.82	76.25	76.50	11,445
17 Jan 17	76.66000 -0.61	77.09	76.48	77.00	13,086
16 Jan 17	77.27000 +0.34	77.48	76.35	76.66	14,487
13 Jan 17	76.93000 +0.59	77.25	75.99	75.99	12,682
12 Jan 17	76.34000 -0.69	77.40	75.68	77.10	23,455
11 Jan 17	77.03000 +1.02	77.89	75.86	76.29	35,962
10 Jan 17	76.01000 +0.77	76.50	74.44	75.00	26,080
09 Jan 17	75.24000 -5.73	79.73	75.24	79.50	62,941
06 Jan 17	80.97000 +0.29	81.16	79.57	80.45	7,933
05 Jan 17	80.68000 -0.22	81.71	80.37	81.56	21,374
04 Jan 17	80.90000 -5.18	86.08	80.71	86.08	23,960
03 Jan 17	86.08000 +1.08	87.09	84.69	85.00	16,886
02 Jan 17	85.00000 +0.43	85.00	83.86	84.03	19,893
30 Dec 16	84.57000 +1.15	84.57	82.83	83.28	13,055
29 Dec 16	83.42000 -0.73	84.30	83.08	84.00	13,235
28 Dec 16	84.15000 +1.20	84.41	82.90	82.90	13,364
27 Dec 16	82.95000 -0.63	83.52	82.58	82.85	5,115
23 Dec 16	83.58000 +0.30	84.00	82.73	83.27	5,918
22 Dec 16	83.28000 -0.17	83.94	82.85	83.40	14,448
21 Dec 16	83.45000 +0.87	83.49	81.51	81.51	15,520
20 Dec 16	82.58000 +0.99	82.70	81.02	81.47	13,342
19 Dec 16	81.59000 -1.22	82.50	81.50	82.09	7,193
16 Dec 16	82.81000 +1.62	83.53	80.48	80.48	25,758
15 Dec 16	81.19000 -0.45	81.67	81.06	81.08	5,696
14 Dec 16	81.64000 -0.31	81.94	81.00	81.25	8,752
13 Dec 16	81.95000 +0.76	82.50	80.63	80.63	8,158
12 Dec 16	81.19000 -0.31	81.99	80.57	81.67	7,964
09 Dec 16	81.50000 -0.52	82.15	81.12	81.82	10,211
08 Dec 16	82.02000 +1.80	82.64	80.32	80.87	14,860
07 Dec 16	80.22000 -0.05	80.92	79.70	80.92	19,513
06 Dec 16	80.27000 -0.88	81.60	80.17	81.45	9,609
05 Dec 16	81.15000 +2.20	81.29	79.00	79.00	12,800
02 Dec 16	78.95000 -0.87	79.70	78.39	79.10	24,570
01 Dec 16	79.82000 -3.63	83.17	79.56	83.01	21,063
30 Nov 16	83.45000 +0.75	84.05	82.42	82.72	20,529
29 Nov 16	82.70000 +0.80	82.97	81.51	81.51	14,624
28 Nov 16	81.90000 -3.80	86.26	80.50	86.26	50,088
25 Nov 16	85.70000 +2.02	85.90	83.30	83.97	25,283
24 Nov 16	83.68000 -0.03	84.45	82.34	83.80	22,081
23 Nov 16	83.71000 +0.76	84.65	82.99	83.18	17,672
22 Nov 16	82.95000 +0.53	83.36	82.00	82.00	39,117
21 Nov 16	82.42000 -1.36	84.86	82.07	84.40	17,885
18 Nov 16	83.78000 +1.88	83.83	82.10	82.10	23,086
17 Nov 16	81.90000 +1.38	82.19	80.30	80.30	22,025
16 Nov 16	80.52000 -0.27	81.36	80.00	81.00	9,386
15 Nov 16	80.79000 +2.01	81.25	78.81	78.81	20,712
14 Nov 16	78.78000 +1.33	79.70	77.75	77.75	32,893
11 Nov 16	77.45000 -4.54	82.28	77.45	82.28	19,051
10 Nov 16	81.99000 +2.14	83.97	80.87	80.87	15,180
09 Nov 16	79.85000 -0.63	80.43	74.85	76.01	38,536
08 Nov 16	80.48000 +0.26	82.62	79.88	80.51	17,371
07 Nov 16	80.22000 -2.98	80.99	78.52	80.99	42,968
04 Nov 16	83.20000 -0.80	84.01	83.03	84.01	15,372
03 Nov 16	84.00000 +0.10	85.45	83.76	83.91	15,600
02 Nov 16	83.90000 -0.30	84.78	83.05	83.91	19,882
01 Nov 16	84.20000 -3.00	87.60	84.03	87.60	23,199
31 Oct 16	87.20000 +0.74	87.31	86.01	86.23	23,025
28 Oct 16	86.46000 +1.02	86.88	84.66	84.78	20,312
27 Oct 16	85.44000 -3.96	90.00	84.52	90.00	45,676
26 Oct 16	89.40000 -1.15	90.32	88.67	90.32	14,745
25 Oct 16	90.55000 +2.75	90.81	88.00	88.00	57,545
24 Oct 16	87.80000 -1.02	89.33	87.80	88.96	19,751
21 Oct 16	88.82000 -0.25	89.15	88.48	89.15	13,783
20 Oct 16	89.07000 +0.06	89.10	88.43	89.10	18,579
19 Oct 16	89.01000 -0.19	89.30	88.66	89.30	24,977
18 Oct 16	89.20000 +0.74	89.41	88.24	88.30	23,848
17 Oct 16	88.46000 -0.57	88.56	87.45	88.05	19,722
14 Oct 16	89.03000 +2.25	89.30	86.98	87.00	28,713
13 Oct 16	86.78000 -0.02	86.94	86.00	86.20	19,562
12 Oct 16	86.80000 +0.20	87.20	86.19	86.86	24,543
11 Oct 16	86.60000 -0.43	87.16	86.02	87.16	22,559
10 Oct 16	87.03000 +2.11	87.32	85.68	86.18	37,655
07 Oct 16	84.92000 -0.79	86.30	84.92	85.76	25,403
06 Oct 16	85.71000 +1.67	85.85	83.80	84.27	40,588
05 Oct 16	84.04000 -0.27	84.20	83.17	83.86	30,232
04 Oct 16	84.31000 +4.31	84.31	79.66	80.00	29,219
30 Sep 16	80.00000 -4.26	81.66	77.18	80.92	58,670
29 Sep 16	84.26000 +0.12	84.26	83.48	84.15	23,220
28 Sep 16	84.14000 +2.00	84.15	82.49	82.50	13,589
27 Sep 16	82.14000 -0.46	83.00	81.56	82.50	24,326
26 Sep 16	82.60000 -0.12	83.40	81.81	82.77	18,775
23 Sep 16	82.72000 -1.02	83.70	82.39	83.70	26,550
22 Sep 16	83.74000 +2.24	83.74	81.19	81.88	27,354
21 Sep 16	81.50000 +1.23	81.84	79.68	80.83	23,646
20 Sep 16	80.27000 +0.32	80.28	79.04	79.74	17,247
19 Sep 16	79.95000 +1.38	79.95	78.50	78.50	23,883
16 Sep 16	78.57000 -0.11	78.77	77.61	78.61	17,821
15 Sep 16	78.68000 +0.53	79.46	78.00	78.00	16,601
14 Sep 16	78.15000 +1.80	78.45	76.72	76.86	24,497
13 Sep 16	76.35000 -0.47	77.49	76.07	77.30	23,486
12 Sep 16	76.82000 +0.33	77.54	75.60	76.96	26,955
09 Sep 16	76.49000 -2.88	79.38	76.20	79.38	21,058
08 Sep 16	79.37000 -0.13	80.07	78.94	79.70	18,265
07 Sep 16	79.50000 +4.00	79.66	75.88	76.16	33,143
06 Sep 16	75.50000 +0.84	75.65	73.81	75.00	66,801
05 Sep 16	74.66000 -0.27	75.49	74.47	75.49	14,825
02 Sep 16	74.93000 +0.38	75.20	74.50	74.94	12,583
01 Sep 16	74.55000 +0.10	74.90	74.20	74.70	16,919
31 Aug 16	74.45000 -0.89	76.19	74.27	75.37	21,044
30 Aug 16	75.34000 +0.04	76.46	74.77	74.77	10,391
29 Aug 16	75.30000 +0.16	75.49	74.48	75.49	7,912
26 Aug 16	75.14000 -0.51	75.79	74.85	75.79	8,986
25 Aug 16	75.65000 +0.20	75.75	75.00	75.22	8,603
24 Aug 16	75.45000 -0.05	75.80	75.05	75.12	15,712
23 Aug 16	75.50000 -0.60	76.43	74.96	76.10	18,840
22 Aug 16	76.10000 +1.55	76.25	74.30	74.46	12,204
19 Aug 16	74.55000 -1.44	76.09	74.10	76.09	11,609
18 Aug 16	75.99000 +3.29	76.19	73.04	73.04	19,328
17 Aug 16	72.70000 -3.43	76.13	72.46	76.13	18,845
16 Aug 16	76.13000 +0.04	76.23	74.19	75.37	27,642
15 Aug 16	76.09000 +1.49	77.19	74.13	74.75	34,110
12 Aug 16	74.60000 +1.12	74.70	73.17	73.50	15,850
11 Aug 16	73.48000 +1.08	73.50	72.21	72.80	14,538
10 Aug 16	72.40000 -0.20	72.75	72.06	72.60	12,483
09 Aug 16	72.60000 +1.20	72.60	71.50	71.63	16,956
08 Aug 16	71.40000 +0.10	72.00	70.74	71.20	9,802
05 Aug 16	71.30000 +1.30	71.59	70.36	70.36	18,388
04 Aug 16	70.00000 -0.73	70.99	70.00	70.99	9,082
03 Aug 16	70.73000 +0.13	71.09	70.12	70.12	11,403
02 Aug 16	70.60000 -0.75	71.94	70.12	71.94	14,914
01 Aug 16	71.35000 +0.64	71.79	70.16	71.30	20,687
29 Jul 16	70.71000 +1.31	70.75	69.30	69.50	11,831
28 Jul 16	69.40000 -1.40	70.99	68.29	70.99	12,163
27 Jul 16	70.80000 -0.60	71.65	70.11	71.40	15,408
26 Jul 16	71.40000 +1.70	71.64	69.64	69.90	33,600
25 Jul 16	69.70000 +1.50	70.04	68.20	68.20	29,616
22 Jul 16	68.20000 -0.60	69.00	68.01	69.00	15,098
21 Jul 16	68.80000 -0.10	69.00	68.01	68.98	19,429
20 Jul 16	68.90000 +1.37	69.00	67.31	67.76	31,004
19 Jul 16	67.53000 +0.84	67.58	65.84	67.00	60,869
18 Jul 16	66.69000 +0.49	66.97	65.91	66.40	32,693
15 Jul 16	66.20000 -0.50	66.93	65.61	66.93	12,277
14 Jul 16	66.70000 +1.10	67.41	65.97	66.10	19,362
13 Jul 16	65.60000 -0.38	66.28	65.51	66.28	12,690
12 Jul 16	65.98000 -0.32	66.57	65.74	66.57	18,790
11 Jul 16	66.30000 +0.59	67.00	66.07	66.48	11,670
08 Jul 16	65.71000 +1.07	66.45	64.13	64.13	12,668
07 Jul 16	64.64000 +0.90	65.14	63.94	64.29	14,390
06 Jul 16	63.74000 -0.18	64.86	63.60	63.85	18,826
05 Jul 16	63.92000 -0.58	65.00	63.59	64.69	16,939
04 Jul 16	64.50000 -1.26	66.25	64.50	65.43	11,323
01 Jul 16	65.76000 +0.15	65.91	64.91	65.34	18,278
30 Jun 16	65.61000 +2.47	65.72	63.25	63.50	25,548
29 Jun 16	63.14000 +1.13	63.37	62.41	62.53	18,842
28 Jun 16	62.01000 +0.96	62.44	61.81	62.00	18,812
27 Jun 16	61.05000 -1.47	62.63	61.05	62.00	14,444
24 Jun 16	62.52000 -2.76	63.67	57.05	60.50	33,130
23 Jun 16	65.28000 +0.38	65.40	64.70	64.90	20,850
22 Jun 16	64.90000 +0.31	65.00	64.13	64.18	32,680
21 Jun 16	64.59000 +0.02	65.00	64.21	64.67	11,357
20 Jun 16	64.57000 +1.21	64.80	63.80	64.00	28,508
17 Jun 16	63.36000 +2.77	63.60	61.00	61.00	26,262
16 Jun 16	60.59000 +0.40	60.98	59.26	59.36	26,291
15 Jun 16	60.19000 +0.22	60.90	59.45	59.54	19,626
14 Jun 16	59.97000 -0.53	60.32	59.83	60.00	13,945
13 Jun 16	60.50000 -1.52	61.99	60.50	61.48	15,459
10 Jun 16	62.02000 -0.24	62.71	61.65	61.90	21,065
09 Jun 16	62.26000 +0.71	62.91	61.28	61.28	26,655
08 Jun 16	61.55000 +0.07	61.65	61.36	61.58	32,466
07 Jun 16	61.48000 +0.68	61.60	60.03	60.03	24,194
06 Jun 16	60.80000 +0.48	60.99	60.41	60.60	11,969
03 Jun 16	60.32000 -0.18	61.00	60.25	61.00	14,319
02 Jun 16	60.50000 -0.72	61.19	59.80	60.02	32,813
01 Jun 16	61.22000 +0.89	61.22	60.00	60.86	39,140
31 May 16	60.33000 -0.24	61.00	60.19	60.28	16,543
30 May 16	60.57000 -0.36	61.10	59.20	61.04	13,251
27 May 16	60.93000 +0.50	60.93	59.91	60.44	17,453
26 May 16	60.43000 -0.32	60.93	60.06	60.40	10,713
25 May 16	60.75000 +0.00	61.00	60.53	61.00	12,586
24 May 16	60.75000 +0.25	60.90	60.24	60.49	15,196
23 May 16	60.50000 +0.50	60.69	59.74	60.22	14,417
20 May 16	60.00000 +0.50	60.90	59.54	59.60	25,818
19 May 16	59.50000 +0.61	59.50	57.70	58.99	26,158
18 May 16	58.89000 +3.41	58.95	56.39	56.52	40,574
17 May 16	55.48000 -1.09	56.67	55.34	56.17	8,722
13 May 16	56.57000 -0.03	56.59	56.14	56.26	5,832
12 May 16	56.60000 +0.10	56.92	56.28	56.55	7,905
11 May 16	56.50000 +1.75	56.50	54.80	54.84	13,690
10 May 16	54.75000 +0.73	54.83	53.91	54.00	16,544
09 May 16	54.02000 +0.14	54.30	53.85	54.30	10,672
06 May 16	53.88000 -0.42	54.32	53.88	54.14	9,326
05 May 16	54.30000 +0.23	54.63	54.08	54.08	8,695
04 May 16	54.07000 -0.64	54.58	53.87	54.25	15,050
03 May 16	54.71000 -0.33	55.38	54.50	54.96	7,980
02 May 16	55.04000 +0.00	55.81	54.25	55.78	16,767
29 Apr 16	55.04000 -2.56	57.10	55.04	57.10	23,119
28 Apr 16	57.60000 +0.00	57.64	56.52	57.15	6,850
27 Apr 16	57.60000 +1.40	57.84	56.16	56.50	11,055
26 Apr 16	56.20000 +0.20	56.70	56.12	56.49	8,098
25 Apr 16	56.00000 -0.80	57.18	56.00	57.18	10,571
22 Apr 16	56.80000 +0.02	57.07	56.44	57.00	13,633
21 Apr 16	56.78000 -0.27	57.55	56.64	57.00	19,830
20 Apr 16	57.05000 -1.15	58.84	56.67	58.60	32,403
19 Apr 16	58.20000 -1.00	59.60	58.20	59.60	14,927
18 Apr 16	59.20000 -0.19	59.80	58.98	59.80	11,503
15 Apr 16	59.39000 -0.17	59.70	59.08	59.70	10,166
14 Apr 16	59.56000 -0.19	59.84	59.48	59.78	5,156
13 Apr 16	59.75000 +0.35	59.80	59.05	59.79	10,467
12 Apr 16	59.40000 +0.00	59.73	58.56	59.44	14,853
11 Apr 16	59.40000 +0.60	59.64	58.60	58.60	13,313
08 Apr 16	58.80000 +0.16	58.90	58.37	58.60	19,135
07 Apr 16	58.64000 +0.16	58.80	58.13	58.53	12,886
06 Apr 16	58.48000 +0.01	58.85	57.98	57.98	26,939
05 Apr 16	58.47000 +1.09	58.53	56.54	57.68	23,706
04 Apr 16	57.38000 -0.47	57.87	57.17	57.59	18,016
01 Apr 16	57.85000 +0.05	58.07	56.85	57.75	18,725
31 Mar 16	57.80000 +1.20	57.80	56.21	56.56	13,761
30 Mar 16	56.60000 +1.10	57.03	55.70	55.70	34,395
29 Mar 16	55.50000 -0.91	56.50	54.98	56.10	22,639
24 Mar 16	56.41000 +1.51	56.87	54.80	54.90	22,345
23 Mar 16	54.90000 +0.31	54.90	54.15	54.80	12,698
22 Mar 16	54.59000 +0.39	55.49	53.56	54.30	18,407
21 Mar 16	54.20000 -0.30	54.74	54.11	54.40	4,175
18 Mar 16	54.50000 +0.18	54.84	54.00	54.00	8,444
17 Mar 16	54.32000 +0.37	54.65	53.31	54.18	5,271
16 Mar 16	53.95000 -0.09	54.09	53.60	53.60	5,737
15 Mar 16	54.04000 -0.25	54.20	53.83	53.90	4,931
14 Mar 16	54.29000 +0.29	54.59	54.04	54.11	14,307
11 Mar 16	54.00000 +1.23	54.26	53.08	53.20	11,112
10 Mar 16	52.77000 -0.59	54.21	52.50	53.30	9,229
09 Mar 16	53.36000 +0.59	53.75	52.79	52.95	8,654
08 Mar 16	52.77000 -0.63	53.24	51.79	53.02	14,110
07 Mar 16	53.40000 -1.10	54.50	53.20	54.50	7,047
04 Mar 16	54.50000 +1.59	54.80	52.52	52.52	11,927
03 Mar 16	52.91000 +0.26	53.55	52.19	53.07	11,309
02 Mar 16	52.65000 -1.11	54.40	52.28	53.89	13,989
01 Mar 16	53.76000 +1.88	53.76	51.88	51.94	7,136
29 Feb 16	51.88000 +1.71	51.90	49.94	50.35	23,083
26 Feb 16	50.17000 +0.65	50.20	49.47	49.91	22,679
25 Feb 16	49.51500 -0.58	50.30	49.40	50.01	13,289
24 Feb 16	50.10000 +0.10	50.42	49.65	50.42	17,262
23 Feb 16	50.00000 +0.40	50.21	49.65	50.20	20,135
22 Feb 16	49.60000 +0.90	49.70	48.78	49.00	26,115
19 Feb 16	48.70000 -1.05	50.29	48.70	50.29	4,637
18 Feb 16	49.75000 -0.10	50.30	49.75	50.29	6,734
17 Feb 16	49.85500 +0.92	50.16	49.10	49.21	5,814
16 Feb 16	48.93000 -0.62	50.23	48.65	50.13	8,252
15 Feb 16	49.55000 +1.03	50.09	49.07	49.07	18,255
12 Feb 16	48.51500 +1.12	48.75	47.10	47.10	9,999
11 Feb 16	47.39500 -0.59	48.15	46.86	47.56	16,344
10 Feb 16	47.98500 +0.88	49.24	46.82	47.34	12,050
09 Feb 16	47.11000 -0.31	47.83	46.80	47.41	20,828
08 Feb 16	47.42500 -1.90	49.44	47.42	49.35	8,851
05 Feb 16	49.32500 +0.40	49.86	48.97	49.00	5,552
04 Feb 16	48.93000 +0.21	49.24	48.69	49.00	4,534
03 Feb 16	48.72500 -0.18	49.10	48.57	48.81	6,997
02 Feb 16	48.90000 -0.41	49.24	48.63	49.01	3,187
01 Feb 16	49.31000 +0.44	49.31	48.72	49.22	8,165
29 Jan 16	48.87500 +0.38	49.21	48.23	49.00	9,741
28 Jan 16	48.49500 +0.79	49.79	47.40	48.10	16,226
27 Jan 16	47.70000 -0.12	48.20	47.10	48.20	14,261
26 Jan 16	47.82000 -0.69	48.42	47.82	48.12	6,001
25 Jan 16	48.51000 -1.14	49.88	48.38	49.03	5,878
22 Jan 16	49.65000 +2.03	50.27	47.99	48.29	7,981
21 Jan 16	47.61500 -0.18	48.44	47.49	47.81	12,002
20 Jan 16	47.80000 -1.56	49.19	47.79	49.19	6,550
19 Jan 16	49.35500 +2.15	49.65	46.81	47.15	12,793
18 Jan 16	47.20500 -0.59	48.00	46.80	48.00	9,794
15 Jan 16	47.80000 -1.51	49.31	45.99	49.06	13,832
14 Jan 16	49.31000 -0.29	49.60	49.01	49.20	6,659
13 Jan 16	49.60000 -0.25	50.20	49.10	49.80	6,853
12 Jan 16	49.84500 +0.74	49.98	48.94	49.52	3,483
11 Jan 16	49.11000 -1.57	50.70	48.53	50.08	14,218
08 Jan 16	50.68000 +0.30	52.83	50.03	50.03	9,206
07 Jan 16	50.38000 -2.80	52.03	49.05	51.52	32,461
06 Jan 16	53.18000 +0.25	53.20	51.81	52.64	10,908
05 Jan 16	52.93000 -0.69	53.84	51.89	53.70	7,776
04 Jan 16	53.62000 -0.99	54.37	53.27	53.92	9,110
30 Dec 15	54.61000 -0.36	55.12	54.29	55.09	5,563
29 Dec 15	54.97000 +1.00	55.72	54.00	54.25	10,637
28 Dec 15	53.97000 +0.51	54.00	53.27	54.00	3,365
23 Dec 15	53.46000 -0.69	54.40	53.28	54.40	11,346
22 Dec 15	54.15000 -0.45	54.65	54.06	54.65	5,773
21 Dec 15	54.60000 -0.42	55.05	54.40	54.40	3,844
18 Dec 15	55.02000 -0.02	55.21	54.31	54.58	4,472
17 Dec 15	55.04000 -0.44	55.95	54.55	55.03	7,290
16 Dec 15	55.48000 +0.98	55.79	54.03	54.50	9,080
15 Dec 15	54.50000 +0.76	54.50	53.28	53.28	6,345
14 Dec 15	53.74000 -0.20	54.64	53.33	54.50	9,605
11 Dec 15	53.94000 +0.21	54.50	53.11	54.50	9,598
10 Dec 15	53.73000 -2.66	56.30	53.51	56.30	13,214
09 Dec 15	56.39000 +1.48	56.75	54.25	54.97	11,860
08 Dec 15	54.91000 -1.15	56.54	54.36	56.54	12,771
07 Dec 15	56.06000 -0.24	56.61	55.73	56.49	22,958
04 Dec 15	56.30000 +2.33	56.30	53.75	53.81	17,862
03 Dec 15	53.97000 -1.30	55.70	53.64	55.70	13,262
02 Dec 15	55.27000 +0.30	55.79	54.52	54.52	17,377
01 Dec 15	54.97000 +1.41	54.97	53.50	53.99	23,488
30 Nov 15	53.56000 +0.15	54.16	53.56	53.94	8,561
27 Nov 15	53.41000 +0.29	54.44	52.88	53.20	17,402
26 Nov 15	53.12000 -0.68	54.09	53.12	53.82	6,856
25 Nov 15	53.80000 +1.58	54.20	52.74	52.76	13,512
24 Nov 15	52.22000 -2.29	55.20	51.75	55.20	16,303
23 Nov 15	54.51000 -0.36	55.70	54.23	55.00	16,774
20 Nov 15	54.87000 +0.24	54.89	53.90	54.87	17,853
19 Nov 15	54.63000 +0.39	54.89	53.90	53.90	13,990
18 Nov 15	54.24000 -0.06	54.84	53.98	54.50	8,468
17 Nov 15	54.30000 +0.70	54.62	53.75	53.80	11,774
16 Nov 15	53.60000 -0.85	54.45	53.25	54.45	10,482
13 Nov 15	54.45000 +0.16	54.98	53.87	54.50	11,125
12 Nov 15	54.29000 -1.14	56.11	53.93	55.61	6,793
11 Nov 15	55.43000 +0.22	56.53	54.80	56.07	12,423
10 Nov 15	55.21000 -2.15	56.80	54.58	56.73	15,832
09 Nov 15	57.36000 +0.46	57.36	56.27	56.50	9,686
06 Nov 15	56.90000 +1.08	57.06	55.50	55.50	8,377
05 Nov 15	55.82000 +0.25	55.97	55.10	55.26	11,211
04 Nov 15	55.57000 +0.62	55.90	55.00	55.00	5,344
03 Nov 15	54.95000 -1.57	57.05	54.95	57.00	11,572
02 Nov 15	56.52000 +1.88	57.18	54.81	55.09	16,596
30 Oct 15	54.64000 +0.13	54.98	54.30	54.71	3,462
29 Oct 15	54.51000 -0.14	55.00	54.27	54.59	6,732
28 Oct 15	54.65000 +0.38	54.78	54.27	54.39	3,917
27 Oct 15	54.27000 +0.27	54.55	53.75	53.95	14,351
26 Oct 15	54.00000 +0.21	54.23	53.77	54.00	5,861
23 Oct 15	53.79000 +0.44	53.90	53.13	53.30	6,793
22 Oct 15	53.35000 -0.05	53.85	53.05	53.85	3,455
21 Oct 15	53.40000 +0.56	53.83	52.91	53.14	5,532
20 Oct 15	52.84000 -0.66	54.00	52.84	54.00	4,213
19 Oct 15	53.50000 +1.76	53.99	51.66	51.66	17,707
16 Oct 15	51.74000 -0.75	52.65	51.60	52.39	9,473
15 Oct 15	52.49000 +1.29	52.75	50.49	51.12	15,238
14 Oct 15	51.20000 +0.17	51.43	49.99	50.54	16,057
13 Oct 15	51.03000 -2.96	54.00	50.72	54.00	21,147
12 Oct 15	53.99000 +0.39	54.43	53.61	54.43	4,601
09 Oct 15	53.60000 +0.08	54.37	53.43	54.37	6,051
08 Oct 15	53.52000 -0.53	54.12	53.24	53.83	13,267
07 Oct 15	54.05000 +1.90	55.65	52.29	52.81	29,064
06 Oct 15	52.15000 +2.19	52.15	50.00	50.40	13,930
05 Oct 15	49.96500 +0.06	50.40	49.83	50.40	19,351
02 Oct 15	49.91000 -0.20	50.25	48.97	50.20	12,235
01 Oct 15	50.11000 +0.35	50.40	49.84	50.40	14,151
30 Sep 15	49.75500 +0.91	49.76	48.76	48.90	18,361
29 Sep 15	48.85000 +1.53	50.58	47.10	47.20	29,943
28 Sep 15	47.32000 +0.02	47.60	47.31	47.45	17,871
25 Sep 15	47.30000 +0.72	47.30	46.31	46.90	14,575
24 Sep 15	46.57500 +0.28	46.89	46.00	46.00	10,289
23 Sep 15	46.29000 +0.39	46.32	45.28	46.30	10,046
22 Sep 15	45.90500 -0.31	46.29	45.29	46.29	10,035
21 Sep 15	46.21500 +0.94	46.22	44.80	44.80	7,215
18 Sep 15	45.27000 -0.51	45.97	44.83	45.45	7,883
17 Sep 15	45.78000 +0.47	46.17	45.14	45.33	9,868
16 Sep 15	45.31500 +0.41	45.75	45.22	45.28	10,636
15 Sep 15	44.90000 -0.69	45.92	44.22	45.92	19,587
14 Sep 15	45.59000 -1.22	46.72	45.27	46.50	4,699
11 Sep 15	46.81000 -0.15	47.15	46.72	46.95	4,198
10 Sep 15	46.96000 +0.03	47.36	46.72	47.36	6,279
09 Sep 15	46.92500 -0.76	48.29	46.92	47.69	16,331
08 Sep 15	47.68500 +1.84	47.69	46.12	46.18	10,233
07 Sep 15	45.85000 +0.31	46.28	44.80	46.20	12,742
04 Sep 15	45.54000 -2.19	47.39	45.06	47.38	11,098
03 Sep 15	47.73000 +2.23	47.73	45.43	45.53	27,686
02 Sep 15	45.50000 -0.12	46.17	44.83	45.96	19,851
01 Sep 15	45.62000 -1.35	48.00	45.62	48.00	9,273
31 Aug 15	46.96500 +0.12	47.30	46.71	47.30	10,423
28 Aug 15	46.85000 +0.33	47.24	46.51	46.85	6,497
27 Aug 15	46.51500 +0.31	47.10	46.51	46.99	11,226
26 Aug 15	46.20000 -0.20	46.69	45.85	46.69	10,358
25 Aug 15	46.40000 +2.06	46.58	44.08	44.50	34,954
24 Aug 15	44.34000 -3.13	46.44	43.40	46.44	33,650
21 Aug 15	47.46500 -1.31	48.84	47.47	48.84	7,964
20 Aug 15	48.77000 -0.38	49.40	48.62	49.40	13,671
19 Aug 15	49.15500 -0.24	49.74	48.90	49.74	17,279
18 Aug 15	49.39000 -0.24	49.87	49.22	49.82	4,232
17 Aug 15	49.62500 +0.22	50.00	48.85	49.99	12,758
14 Aug 15	49.40000 -0.09	50.10	49.16	49.60	7,530
13 Aug 15	49.49000 +1.74	50.25	48.17	48.49	15,744
12 Aug 15	47.75000 -2.06	49.79	47.42	49.79	34,087
11 Aug 15	49.81000 -0.35	51.00	49.55	50.20	13,483
10 Aug 15	50.16000 +0.66	50.29	49.00	49.87	18,138
07 Aug 15	49.50000 -1.52	51.35	48.50	51.35	35,683
06 Aug 15	51.02000 -2.12	53.37	51.00	53.37	12,096
05 Aug 15	53.14000 -0.72	53.93	52.82	53.77	9,660
04 Aug 15	53.86000 -0.21	54.20	53.71	53.71	5,714
03 Aug 15	54.07000 +1.11	54.44	53.07	53.41	15,107
31 Jul 15	52.96000 +0.44	53.14	52.81	52.90	5,350
30 Jul 15	52.52000 -0.34	52.94	52.32	52.87	6,246
29 Jul 15	52.86000 -0.78	53.41	52.86	53.01	7,572
28 Jul 15	53.64000 +1.64	53.64	52.19	52.35	7,669
27 Jul 15	52.00000 -0.73	52.61	52.00	52.61	10,000
24 Jul 15	52.73000 -0.47	53.39	52.40	53.11	6,410
23 Jul 15	53.20000 +0.13	53.26	52.62	52.62	8,765
22 Jul 15	53.07000 -0.27	53.07	52.64	52.86	6,372
21 Jul 15	53.34000 -1.57	54.91	53.34	54.91	7,544
20 Jul 15	54.91000 -0.09	55.00	54.31	55.00	4,520
17 Jul 15	55.00000 +0.00	55.00	54.60	55.00	3,499
16 Jul 15	55.00000 +1.25	56.03	53.59	53.59	24,362
15 Jul 15	53.75000 -0.66	54.88	53.32	54.88	10,802
14 Jul 15	54.41000 +1.01	55.08	52.66	53.40	13,815
13 Jul 15	53.40000 +0.57	53.42	52.48	52.49	5,256
10 Jul 15	52.83000 +1.12	52.85	51.56	51.93	8,822
09 Jul 15	51.71000 +0.36	51.71	51.00	51.09	5,631
08 Jul 15	51.35000 +0.95	51.45	50.05	50.34	16,011
07 Jul 15	50.40000 -0.23	50.96	50.20	50.85	7,919
06 Jul 15	50.63000 -0.26	51.19	50.30	51.19	15,286
03 Jul 15	50.89000 +0.25	50.89	50.27	50.27	5,299
02 Jul 15	50.64000 -1.34	51.88	50.10	51.61	8,603
01 Jul 15	51.98000 +1.75	52.46	50.28	50.80	12,032
30 Jun 15	50.23000 -0.41	50.78	50.00	50.75	9,593
29 Jun 15	50.64000 -1.72	51.46	50.18	50.70	16,526
26 Jun 15	52.36000 +1.48	52.80	51.13	51.65	18,170
25 Jun 15	50.88000 +0.03	51.28	50.37	51.02	10,238
24 Jun 15	50.85000 -1.07	52.46	50.10	52.46	10,771
23 Jun 15	51.92000 +0.77	52.90	51.16	51.16	16,953
22 Jun 15	51.15000 +0.89	51.50	50.64	51.10	12,229
19 Jun 15	50.26000 -0.34	50.88	50.26	50.60	31,679
18 Jun 15	50.60000 +0.44	50.60	49.67	50.16	13,742
17 Jun 15	50.16000 -0.47	51.27	50.11	50.90	11,812
16 Jun 15	50.63000 -0.55	52.10	50.05	52.10	11,565
15 Jun 15	51.18000 -1.32	52.66	51.18	52.61	17,476
12 Jun 15	52.50000 -1.00	53.61	52.50	53.01	31,494
11 Jun 15	53.50000 +2.31	54.02	51.25	51.33	24,944
10 Jun 15	51.19000 +1.52	51.40	49.96	50.37	12,643
09 Jun 15	49.67000 -1.32	51.38	49.53	50.88	15,849
08 Jun 15	50.99000 -1.63	53.07	50.63	53.07	23,250
05 Jun 15	52.62000 -2.40	54.93	52.03	54.82	14,481
04 Jun 15	55.02000 -0.87	55.60	54.24	54.29	8,878
03 Jun 15	55.89000 -0.40	56.70	55.82	56.70	4,782
02 Jun 15	56.29000 -0.60	56.97	56.29	56.96	8,165
01 Jun 15	56.89000 +1.84	56.89	55.30	55.65	18,041
29 May 15	55.05000 -0.96	56.25	54.73	56.25	26,633
28 May 15	56.01000 +0.01	56.37	55.84	56.20	4,882
27 May 15	56.00000 +0.40	56.00	55.55	55.55	8,590
26 May 15	55.60000 -0.96	57.20	55.60	56.52	14,905
22 May 15	56.56000 -0.54	57.18	55.50	56.34	19,090
21 May 15	57.10000 -0.46	57.10	56.55	57.00	12,884
20 May 15	57.56000 -0.91	58.48	57.24	58.48	8,620
19 May 15	58.47000 +0.13	58.97	57.95	58.64	3,689
18 May 15	58.34000 -0.65	58.54	57.99	58.36	5,770
15 May 15	58.99000 +0.01	59.02	58.37	58.98	9,574
14 May 15	58.98000 +2.31	58.98	56.55	56.70	15,893
13 May 15	56.67000 -0.03	57.50	56.45	57.12	4,699
12 May 15	56.70000 -1.11	57.37	56.69	57.00	11,867
11 May 15	57.81000 -1.66	59.33	57.44	58.63	10,834
08 May 15	59.47000 +2.20	59.75	57.44	57.44	7,776
07 May 15	57.27000 -0.95	57.88	56.89	57.58	8,308
06 May 15	58.22000 +0.49	58.22	57.29	57.52	5,778
05 May 15	57.73000 -0.87	59.00	57.73	59.00	8,240
04 May 15	58.60000 +0.41	59.62	58.40	59.62	12,933
30 Apr 15	58.19000 +0.58	58.60	56.26	58.00	23,982
29 Apr 15	57.61000 -2.99	60.52	57.19	60.18	20,981
28 Apr 15	60.60000 +0.17	60.95	59.80	60.30	19,590
27 Apr 15	60.43000 +0.04	60.43	59.15	60.29	24,245
24 Apr 15	60.39000 +1.52	60.65	59.45	59.46	6,726
23 Apr 15	58.87000 -1.73	60.42	58.87	60.20	16,385
22 Apr 15	60.60000 -1.58	63.49	60.35	62.60	20,702
21 Apr 15	62.18000 +2.63	62.18	59.51	59.81	17,537
20 Apr 15	59.55000 +1.05	59.80	58.81	59.21	18,802
17 Apr 15	58.50000 -2.73	61.14	58.50	60.87	15,106
16 Apr 15	61.23000 +0.26	61.39	60.25	61.00	15,187
15 Apr 15	60.97000 +1.07	61.33	59.62	60.34	10,802
14 Apr 15	59.90000 -1.10	60.74	59.78	60.41	8,202
13 Apr 15	61.00000 +1.24	61.00	59.46	59.50	13,368
10 Apr 15	59.76000 +0.97	60.25	58.67	58.80	28,820
09 Apr 15	58.79000 +1.56	59.00	57.65	57.65	22,217
08 Apr 15	57.23000 -0.77	58.39	57.22	58.00	14,547
07 Apr 15	58.00000 -1.31	58.96	57.72	58.75	21,646
02 Apr 15	59.31000 +0.06	59.68	58.96	59.00	10,457
01 Apr 15	59.25000 +0.10	59.25	58.90	58.99	9,765
31 Mar 15	59.15000 +0.73	59.15	58.50	58.53	14,894
30 Mar 15	58.42000 +1.42	58.42	57.33	57.45	21,808
27 Mar 15	57.00000 +0.10	57.01	55.88	56.89	22,318
26 Mar 15	56.90000 -2.27	58.30	56.64	58.20	17,109
25 Mar 15	59.17000 -0.54	59.99	58.96	59.75	20,974
24 Mar 15	59.71000 +0.93	59.90	58.30	58.30	12,146
23 Mar 15	58.78000 +0.53	58.87	57.99	58.00	11,971
20 Mar 15	58.25000 +0.40	58.50	57.64	58.12	17,799
19 Mar 15	57.85000 +0.05	58.17	57.67	58.00	9,501
18 Mar 15	57.80000 -0.48	57.93	57.27	57.56	19,930
17 Mar 15	58.28000 +0.45	58.28	57.80	58.20	20,311
16 Mar 15	57.83000 -0.53	58.56	57.83	58.41	22,785
13 Mar 15	58.36000 -0.14	58.99	58.36	58.65	10,505
12 Mar 15	58.50000 +0.85	58.60	57.55	57.65	24,887
11 Mar 15	57.65000 +1.35	57.65	56.16	56.44	19,985
10 Mar 15	56.30000 -0.50	57.01	55.97	57.01	14,441
09 Mar 15	56.80000 -0.44	57.31	56.66	57.05	9,606
06 Mar 15	57.24000 -0.37	57.86	56.98	57.55	9,840
05 Mar 15	57.61000 +0.93	57.61	56.63	57.09	16,430
04 Mar 15	56.68000 -0.22	57.49	55.93	57.49	12,438
03 Mar 15	56.90000 -0.52	57.75	56.90	57.75	13,525
02 Mar 15	57.42000 +0.49	58.02	56.93	57.14	25,310
27 Feb 15	56.93000 -0.53	57.79	56.70	57.32	13,750
26 Feb 15	57.46000 +1.28	57.75	56.35	56.59	29,887
25 Feb 15	56.18000 -2.06	57.69	55.01	57.69	45,375
24 Feb 15	58.24000 +1.42	58.24	56.92	57.48	13,496
23 Feb 15	56.82000 -0.42	57.66	56.82	57.66	15,661
20 Feb 15	57.24000 -0.26	57.41	56.75	57.40	9,894
19 Feb 15	57.50000 +0.12	57.71	57.00	57.00	14,562
18 Feb 15	57.38000 +0.48	57.48	56.91	56.91	14,542
17 Feb 15	56.90000 +0.77	57.65	55.68	56.00	19,714
16 Feb 15	56.13000 -1.10	57.48	56.13	57.48	28,145
13 Feb 15	57.23000 -0.02	57.65	57.00	57.00	33,341
12 Feb 15	57.25000 +2.48	57.25	54.30	54.30	63,355
11 Feb 15	54.77000 +1.29	54.85	53.53	53.99	21,446
10 Feb 15	53.48000 -0.07	53.95	53.16	53.95	11,278
09 Feb 15	53.55000 -0.48	54.38	53.55	54.38	20,788
06 Feb 15	54.03000 -0.06	54.74	54.03	54.32	30,724
05 Feb 15	54.09000 -0.33	54.50	53.67	54.50	14,927
04 Feb 15	54.42000 +0.93	54.42	53.31	53.94	15,552
03 Feb 15	53.49000 +0.71	54.23	52.99	52.99	22,037
02 Feb 15	52.78000 +0.86	52.78	51.60	51.80	16,003
30 Jan 15	51.92000 +1.72	51.92	50.21	50.30	41,262
29 Jan 15	50.20000 -0.20	50.40	50.10	50.23	11,153
28 Jan 15	50.40000 -0.38	50.83	50.12	50.64	5,423
27 Jan 15	50.78000 -1.31	52.08	50.65	51.68	15,310
26 Jan 15	52.09000 +0.84	52.09	51.00	51.00	18,336
23 Jan 15	51.25000 +0.88	51.85	50.71	50.71	26,596
22 Jan 15	50.37000 -0.03	50.73	50.10	50.52	6,307
21 Jan 15	50.40000 +0.19	50.42	49.65	50.42	11,537
20 Jan 15	50.21000 -0.06	50.50	49.96	50.08	11,808
19 Jan 15	50.27000 +1.03	50.37	48.88	49.00	16,009
16 Jan 15	49.24000 -0.25	49.85	49.24	49.77	7,819
15 Jan 15	49.49500 -0.51	50.26	49.15	49.90	11,901
14 Jan 15	50.00000 -0.25	50.23	49.70	49.95	8,343
13 Jan 15	50.25000 -0.04	50.66	50.00	50.00	7,131
12 Jan 15	50.29000 +0.76	51.20	49.62	49.87	15,115
09 Jan 15	49.53000 -1.02	50.90	48.65	50.40	25,642
08 Jan 15	50.55000 -0.12	51.02	50.19	51.02	17,816
07 Jan 15	50.67000 -0.83	51.79	50.65	51.49	8,103
06 Jan 15	51.50000 -0.35	51.80	51.22	51.80	10,801
05 Jan 15	51.85000 -0.60	52.20	51.57	52.08	8,728
02 Jan 15	52.45000 +0.94	52.45	51.15	51.15	10,462
30 Dec 14	51.51000 +0.26	51.55	51.00	51.00	15,912
29 Dec 14	51.25000 +0.33	51.27	50.21	50.70	22,486
23 Dec 14	50.92000 +0.23	51.38	50.37	50.70	8,341
22 Dec 14	50.69000 +0.05	50.93	50.30	50.93	8,656
19 Dec 14	50.64000 +0.44	51.07	50.02	50.30	10,469
18 Dec 14	50.20000 -0.13	51.12	50.00	50.49	7,564
17 Dec 14	50.33000 +0.70	50.36	49.26	49.86	6,284
16 Dec 14	49.63000 -0.03	49.86	49.21	49.86	14,604
15 Dec 14	49.66000 -0.33	50.28	49.35	49.99	15,452
12 Dec 14	49.99500 -0.07	50.07	49.50	49.65	6,598
11 Dec 14	50.06000 -0.71	50.37	49.60	50.30	7,372
10 Dec 14	50.77000 +0.63	51.27	50.14	50.29	8,358
09 Dec 14	50.14000 -0.26	50.49	49.70	50.49	11,661
08 Dec 14	50.40000 +0.00	50.73	50.26	50.30	6,650
05 Dec 14	50.40000 +0.90	51.00	49.58	49.81	10,773
04 Dec 14	49.50000 +0.15	49.79	49.00	49.00	15,891
03 Dec 14	49.35000 -0.05	49.83	48.14	49.35	29,104
02 Dec 14	49.40000 -1.11	50.77	49.14	50.77	25,781
01 Dec 14	50.51000 -2.01	52.28	50.51	52.11	8,940
28 Nov 14	52.52000 +0.22	52.54	51.80	52.53	9,732
27 Nov 14	52.30000 +0.97	52.30	50.90	50.90	5,084
26 Nov 14	51.33000 -0.21	51.60	50.69	51.19	14,007
25 Nov 14	51.54000 -0.71	52.10	51.54	51.83	9,942
24 Nov 14	52.25000 +0.21	52.41	51.90	51.92	6,448
21 Nov 14	52.04000 +1.04	52.92	51.00	51.21	18,386
20 Nov 14	51.00000 +0.50	51.21	50.54	50.84	15,416
19 Nov 14	50.50000 -0.43	51.58	50.47	51.09	10,145
18 Nov 14	50.93000 -1.38	52.49	50.10	52.49	16,435
17 Nov 14	52.31000 -0.13	52.71	52.11	52.55	7,172
14 Nov 14	52.44000 -0.92	53.98	52.20	53.20	9,575
13 Nov 14	53.36000 -0.04	53.77	53.35	53.40	2,324
12 Nov 14	53.40000 -0.57	54.20	53.40	53.57	12,546
11 Nov 14	53.97000 -0.74	54.94	53.73	54.70	15,560
10 Nov 14	54.71000 +1.41	54.71	53.46	53.46	11,430
07 Nov 14	53.30000 +0.01	54.19	52.83	53.50	13,510
06 Nov 14	53.29000 -0.08	53.39	53.02	53.18	4,273
05 Nov 14	53.37000 +1.09	53.37	52.28	52.28	17,475
04 Nov 14	52.28000 +0.77	52.72	51.72	51.73	16,158
03 Nov 14	51.51000 -0.96	52.98	51.16	52.00	16,391
31 Oct 14	52.47000 +0.63	52.71	51.65	51.80	6,752
30 Oct 14	51.84000 +1.14	51.84	50.14	50.88	5,829
29 Oct 14	50.70000 -0.29	51.20	50.70	50.73	2,470
28 Oct 14	50.99000 +0.99	50.99	49.99	50.16	7,206
27 Oct 14	50.00000 -0.69	50.80	49.80	50.35	4,641
24 Oct 14	50.69000 -0.78	51.45	50.69	51.02	11,374
23 Oct 14	51.47000 +1.24	51.89	49.86	50.32	15,617
22 Oct 14	50.23000 +0.76	50.46	49.69	49.72	7,223
21 Oct 14	49.46500 +1.01	49.47	48.15	48.15	9,964
20 Oct 14	48.45000 +0.60	48.74	48.00	48.07	13,444
17 Oct 14	47.85000 +1.98	47.99	45.71	45.71	13,720
16 Oct 14	45.87000 -0.67	46.67	45.53	46.19	12,008
15 Oct 14	46.54000 -1.42	48.33	46.30	47.74	14,485
14 Oct 14	47.96500 -0.31	48.52	46.20	48.13	34,113
13 Oct 14	48.27500 -2.38	50.47	48.28	50.29	16,799
10 Oct 14	50.66000 -1.04	51.50	50.05	51.50	23,883
09 Oct 14	51.70000 -1.08	53.10	51.57	52.42	12,255
08 Oct 14	52.78000 -0.10	53.56	52.35	52.85	13,370
07 Oct 14	52.88000 +0.47	53.20	52.40	52.40	13,570
06 Oct 14	52.41000 +0.11	52.88	52.39	52.40	9,899
02 Oct 14	52.30000 -0.20	52.64	52.14	52.31	18,749
01 Oct 14	52.50000 +0.22	52.75	51.93	52.30	11,744
30 Sep 14	52.28000 +1.55	52.70	50.45	50.45	8,541
29 Sep 14	50.73000 +0.05	50.87	50.05	50.85	8,040
26 Sep 14	50.68000 +0.07	50.75	50.00	50.34	8,762
25 Sep 14	50.61000 +0.01	50.87	50.32	50.60	4,601
24 Sep 14	50.60000 -0.60	51.20	49.15	51.20	14,305
23 Sep 14	51.20000 -1.27	52.77	51.20	52.77	5,766
22 Sep 14	52.47000 -1.80	54.47	52.13	54.47	9,236
19 Sep 14	54.27000 +1.40	55.19	52.95	53.00	12,936
18 Sep 14	52.87000 +1.30	52.92	51.49	51.85	8,873
17 Sep 14	51.57000 -0.49	51.79	51.22	51.71	9,180
16 Sep 14	52.06000 +0.32	52.09	51.40	51.40	2,450
15 Sep 14	51.74000 -1.16	53.00	51.74	53.00	5,958
12 Sep 14	52.90000 -0.03	53.06	52.50	52.50	3,980
11 Sep 14	52.93000 +0.68	52.93	51.85	52.70	18,622
10 Sep 14	52.25000 -0.25	52.56	51.91	51.92	5,241
09 Sep 14	52.50000 -0.15	53.04	52.29	52.29	11,506
08 Sep 14	52.65000 -0.15	53.13	51.53	53.13	7,438
05 Sep 14	52.80000 -0.04	53.19	52.70	52.85	10,231
04 Sep 14	52.84000 -0.18	53.20	52.53	52.65	5,330
03 Sep 14	53.02000 +0.21	53.20	52.02	52.45	8,598
02 Sep 14	52.81000 +1.64	53.10	51.26	51.55	8,816
01 Sep 14	51.17000 +0.26	51.60	51.08	51.20	3,734
29 Aug 14	50.91000 -1.49	52.31	50.50	52.30	13,581
28 Aug 14	52.40000 -0.59	52.99	52.21	52.89	10,301
27 Aug 14	52.99000 +0.40	53.36	52.22	52.59	5,364
26 Aug 14	52.59000 -0.66	53.25	51.82	53.25	9,273
25 Aug 14	53.25000 +1.10	53.39	53.00	53.06	4,643
22 Aug 14	52.15000 -1.11	53.26	52.15	53.26	9,694
21 Aug 14	53.26000 +1.06	53.83	52.48	52.48	13,166
20 Aug 14	52.20000 +0.69	52.51	51.61	52.12	13,271
19 Aug 14	51.51000 +1.12	52.00	50.48	50.50	12,306
18 Aug 14	50.39000 -0.48	51.22	49.38	51.22	15,446
15 Aug 14	50.87000 +0.96	51.45	49.97	50.28	8,914
14 Aug 14	49.91000 -0.24	50.90	49.91	50.90	11,744
13 Aug 14	50.15000 +4.14	50.24	49.32	49.69	11,107
08 Aug 14	46.01000 -1.29	46.96	45.80	46.96	18,735
07 Aug 14	47.30000 +0.35	47.70	46.70	46.70	13,213
06 Aug 14	46.94500 -0.46	47.50	46.12	47.00	24,608
05 Aug 14	47.40000 +1.37	47.60	46.00	46.05	24,233
04 Aug 14	46.03000 -0.87	46.64	45.97	46.62	38,423
01 Aug 14	46.90000 -3.59	50.41	45.56	50.40	71,786
31 Jul 14	50.49000 -0.37	50.99	50.40	50.84	12,806
30 Jul 14	50.86000 +0.66	51.17	50.10	50.10	7,474
29 Jul 14	50.20000 -0.90	51.66	50.00	51.10	17,018
28 Jul 14	51.10000 -0.70	51.96	51.00	51.61	11,784
25 Jul 14	51.80000 -0.40	52.39	51.75	52.02	4,881
24 Jul 14	52.20000 +0.35	52.39	51.64	51.64	2,957
23 Jul 14	51.85000 -0.92	52.86	51.80	52.49	7,203
22 Jul 14	52.77000 -0.87	54.00	52.39	53.97	7,943
21 Jul 14	53.64000 -0.21	54.14	53.59	53.85	6,747
18 Jul 14	53.85000 +0.00	54.16	53.55	53.55	7,095
17 Jul 14	53.85000 +0.35	54.33	53.18	53.18	7,323
16 Jul 14	53.50000 +1.10	53.81	52.35	52.37	10,187
15 Jul 14	52.40000 +0.90	52.40	51.43	51.50	7,899
14 Jul 14	51.50000 -0.25	51.80	51.07	51.46	16,702
11 Jul 14	51.75000 -0.13	52.00	51.41	51.70	3,445
10 Jul 14	51.88000 +0.21	52.09	51.00	51.79	12,481
09 Jul 14	51.67000 -1.28	53.19	51.18	53.19	14,840
08 Jul 14	52.95000 -0.84	53.60	52.70	53.60	6,586
07 Jul 14	53.79000 +0.19	54.35	53.37	53.63	18,710
04 Jul 14	53.60000 +0.00	53.88	53.35	53.60	5,824
03 Jul 14	53.60000 +0.60	53.60	52.91	53.00	15,339
02 Jul 14	53.00000 -0.75	53.82	53.00	53.72	4,969
01 Jul 14	53.75000 +1.69	54.09	52.07	52.08	15,209
30 Jun 14	52.06000 +0.41	52.31	51.27	51.45	12,131
27 Jun 14	51.65000 +0.16	51.77	51.45	51.60	11,742
26 Jun 14	51.49000 +0.49	51.65	51.00	51.00	7,957
25 Jun 14	51.00000 -1.75	52.77	50.50	52.70	26,677
24 Jun 14	52.75000 +0.08	53.02	52.75	52.97	2,406
23 Jun 14	52.67000 -0.50	53.38	52.62	53.00	19,243
20 Jun 14	53.17000 -2.06	55.34	53.17	55.34	35,661
19 Jun 14	55.23000 +2.45	55.30	52.64	52.64	34,767
18 Jun 14	52.78000 -0.28	53.20	52.30	53.19	16,943
17 Jun 14	53.06000 +0.74	53.06	52.06	52.50	15,275
16 Jun 14	52.32000 -1.16	53.77	52.03	53.77	20,397
13 Jun 14	53.48000 +0.09	53.59	52.73	53.57	9,232
12 Jun 14	53.39000 +0.36	53.99	53.19	53.21	10,049
11 Jun 14	53.03000 -0.99	54.26	52.60	54.10	17,966
10 Jun 14	54.02000 -1.37	55.85	53.58	55.85	19,116
09 Jun 14	55.39000 -0.48	55.89	55.27	55.89	6,372
06 Jun 14	55.87000 +1.27	55.87	53.93	54.90	21,205
05 Jun 14	54.60000 +0.65	54.60	52.20	52.45	24,797
04 Jun 14	53.95000 -0.27	54.63	53.79	54.22	14,877
03 Jun 14	54.22000 -0.22	54.99	54.20	54.84	10,030
02 Jun 14	54.44000 -0.06	55.19	54.30	54.89	28,923
30 May 14	54.50000 +0.25	55.52	54.21	54.50	15,881
29 May 14	54.25000 +0.19	54.35	53.86	54.35	1,683
28 May 14	54.06000 +0.10	54.45	53.73	53.89	12,410
27 May 14	53.96000 +0.17	54.28	53.50	53.50	8,101
26 May 14	53.79000 +0.15	54.13	53.50	53.91	11,443
23 May 14	53.64000 +0.62	53.79	53.03	53.03	7,607
22 May 14	53.02000 -0.22	53.69	53.01	53.69	20,620
21 May 14	53.24000 +0.52	53.46	52.68	53.00	11,154
20 May 14	52.72000 +0.86	53.50	52.10	52.18	25,750
19 May 14	51.86000 -0.14	52.39	50.22	51.48	31,533
16 May 14	52.00000 -1.59	54.00	52.00	54.00	20,295
15 May 14	53.59000 -0.49	54.63	53.25	54.49	22,052
14 May 14	54.08000 -1.91	56.39	53.05	56.39	20,315
13 May 14	55.99000 +0.09	56.70	55.57	56.49	11,008
12 May 14	55.90000 -0.32	56.60	55.45	56.50	33,562
09 May 14	56.22000 -0.13	58.37	56.22	57.46	43,058
08 May 14	56.35000 +0.26	56.96	55.48	56.41	12,620
07 May 14	56.09000 -0.48	56.44	54.80	56.18	15,485
06 May 14	56.57000 -0.68	57.67	56.17	57.67	6,240
05 May 14	57.25000 -0.85	58.60	56.57	58.28	8,119
02 May 14	58.10000 +1.32	58.19	56.84	57.06	13,527
30 Apr 14	56.78000 -0.37	57.50	56.65	57.32	9,060
29 Apr 14	57.15000 -0.75	58.45	57.15	58.00	19,694
28 Apr 14	57.90000 +0.55	58.89	57.53	58.00	21,462
25 Apr 14	57.35000 -1.19	58.70	57.30	58.60	18,117
24 Apr 14	58.54000 -1.16	59.80	57.70	59.80	21,526
23 Apr 14	59.70000 +0.84	59.90	58.51	59.10	14,343
22 Apr 14	58.86000 +1.84	59.00	57.02	57.02	24,218
17 Apr 14	57.02000 +0.81	57.10	55.95	56.65	10,473
16 Apr 14	56.21000 -0.37	56.67	55.72	56.26	19,283
15 Apr 14	56.58000 -0.24	57.17	56.00	57.15	16,426
14 Apr 14	56.82000 -0.22	56.88	55.00	56.64	24,293
11 Apr 14	57.04000 -0.62	57.45	56.53	57.45	12,148
10 Apr 14	57.66000 +0.89	58.40	56.55	56.58	39,649
09 Apr 14	56.77000 +0.65	56.77	53.82	55.90	131,754
08 Apr 14	56.12000 -1.70	57.99	56.12	57.97	24,102
07 Apr 14	57.82000 -1.47	59.00	57.56	59.00	22,071
04 Apr 14	59.29000 +0.28	59.60	58.88	58.99	11,442
03 Apr 14	59.01000 -1.09	61.05	59.01	59.80	19,744
02 Apr 14	60.10000 +0.59	60.40	59.00	59.95	34,197
01 Apr 14	59.51000 +3.69	60.54	56.00	56.00	58,484
31 Mar 14	55.82000 +0.69	55.90	55.07	55.07	8,397
28 Mar 14	55.13000 +1.83	55.13	53.46	53.46	23,638
27 Mar 14	53.30000 +1.42	53.46	51.40	52.43	14,435
26 Mar 14	51.88000 -3.90	55.79	51.88	55.79	28,407
25 Mar 14	55.78000 +2.49	55.96	53.00	53.30	23,366
24 Mar 14	53.29000 +1.70	53.32	51.60	51.94	18,071
21 Mar 14	51.59000 -1.19	52.93	51.52	52.93	11,174
20 Mar 14	52.78000 -0.20	53.34	52.45	53.34	6,146
19 Mar 14	52.98000 +2.33	53.66	50.31	50.77	22,579
18 Mar 14	50.65000 +0.26	50.76	49.63	50.57	9,012
17 Mar 14	50.39000 +2.26	51.38	48.00	48.00	18,526
14 Mar 14	48.13500 -2.99	50.61	46.51	50.60	64,153
13 Mar 14	51.12000 +0.62	51.80	50.54	50.84	26,287
12 Mar 14	50.50000 -1.66	52.33	50.01	52.33	22,194
11 Mar 14	52.16000 -0.23	52.36	50.80	52.35	9,616
10 Mar 14	52.39000 +0.19	52.93	50.53	51.82	15,683
07 Mar 14	52.20000 -1.26	53.74	52.19	53.74	16,957
06 Mar 14	53.46000 -0.22	54.01	53.20	54.01	13,353
05 Mar 14	53.68000 +0.30	54.28	52.38	53.25	32,263
04 Mar 14	53.38000 +2.27	53.62	51.02	51.02	39,341
03 Mar 14	51.11000 -0.25	51.45	50.10	51.40	16,585
28 Feb 14	51.36000 +0.55	51.36	50.51	51.09	12,364
27 Feb 14	50.81000 +0.04	50.85	50.14	50.14	17,558
26 Feb 14	50.77000 +1.77	51.65	48.88	48.88	27,409
25 Feb 14	49.00000 -0.80	49.83	48.55	49.78	19,151
24 Feb 14	49.80000 +0.20	50.31	49.40	49.65	17,434
21 Feb 14	49.60000 +1.34	49.88	48.23	48.50	20,092
20 Feb 14	48.26000 +0.83	48.29	47.10	47.10	12,223
19 Feb 14	47.42500 -0.16	47.71	46.83	47.50	9,456
18 Feb 14	47.58000 -0.29	48.20	47.58	48.13	12,512
17 Feb 14	47.87500 +1.38	47.90	46.50	46.95	12,127
14 Feb 14	46.50000 +0.33	46.59	45.63	45.65	11,492
13 Feb 14	46.17000 +0.20	46.19	45.90	46.10	9,259
12 Feb 14	45.97000 +1.06	45.97	44.15	45.15	19,263
11 Feb 14	44.91500 +0.26	45.10	44.46	44.60	8,133
10 Feb 14	44.65000 +1.57	45.00	43.47	43.75	23,774
07 Feb 14	43.08000 +0.21	43.18	42.45	43.06	15,109
06 Feb 14	42.87000 +0.40	42.91	42.40	42.50	4,379
05 Feb 14	42.46500 -0.03	42.79	41.95	42.27	10,633
04 Feb 14	42.50000 -0.90	43.45	42.10	43.45	12,759
03 Feb 14	43.39500 -0.28	44.00	43.26	44.00	5,495
31 Jan 14	43.67500 +1.04	43.88	42.43	42.88	8,028
30 Jan 14	42.63500 -0.02	43.02	41.82	43.01	8,542
29 Jan 14	42.65500 -0.24	43.56	42.47	43.24	13,129
28 Jan 14	42.89000 +1.47	42.92	41.35	41.35	11,618
27 Jan 14	41.42000 -0.35	41.43	41.00	41.03	13,139
24 Jan 14	41.76500 -1.08	43.15	39.85	42.74	59,536
23 Jan 14	42.85000 -1.70	44.78	42.30	44.43	26,564
22 Jan 14	44.55000 -0.33	44.88	44.43	44.88	3,191
21 Jan 14	44.87500 -0.31	45.03	44.65	44.88	4,747
20 Jan 14	45.18500 +0.07	45.19	44.58	44.58	7,021
17 Jan 14	45.12000 +0.27	45.17	44.82	45.00	5,415
16 Jan 14	44.85000 -0.15	44.99	44.51	44.83	7,577
15 Jan 14	45.00000 +0.15	45.06	44.65	44.70	16,528
14 Jan 14	44.85000 -0.05	44.99	44.37	44.80	7,890
13 Jan 14	44.89500 +0.72	44.91	44.06	44.06	10,688
10 Jan 14	44.18000 +0.58	44.18	43.51	43.56	11,538
09 Jan 14	43.60000 -0.04	43.90	43.40	43.44	10,259
08 Jan 14	43.64000 +0.49	43.81	43.38	43.70	15,076
07 Jan 14	43.15000 +0.70	43.74	42.15	42.15	18,550
06 Jan 14	42.45000 +0.02	42.70	42.06	42.30	10,716
03 Jan 14	42.43000 -0.10	42.46	42.22	42.46	6,022
02 Jan 14	42.53000 -0.22	42.92	42.53	42.80	9,464
30 Dec 13	42.75000 -0.21	42.95	42.72	42.75	11,918
27 Dec 13	42.96000 +0.06	42.96	42.60	42.89	12,857
23 Dec 13	42.90500 +0.81	43.08	42.08	42.19	21,492
20 Dec 13	42.10000 -0.09	42.30	41.88	42.01	11,430
19 Dec 13	42.19000 +1.14	42.19	41.02	41.02	22,384
18 Dec 13	41.05000 +0.10	41.05	40.71	40.95	13,976
17 Dec 13	40.94500 +0.24	41.00	40.75	40.75	11,388
16 Dec 13	40.71000 +0.37	40.79	40.04	40.17	10,285
13 Dec 13	40.34000 -0.40	40.97	40.22	40.80	5,117
12 Dec 13	40.73500 -0.31	41.23	40.74	41.05	8,325
11 Dec 13	41.05000 +0.10	41.18	40.72	40.83	14,172
10 Dec 13	40.94500 -0.46	41.35	40.56	41.26	6,000
09 Dec 13	41.40000 +0.01	41.50	41.24	41.39	13,459
06 Dec 13	41.39500 +0.78	41.40	40.60	40.61	13,284
05 Dec 13	40.61000 -0.22	40.90	40.55	40.60	8,466
04 Dec 13	40.83500 -0.05	41.00	40.50	40.83	10,159
03 Dec 13	40.88500 +0.11	41.15	40.45	40.80	28,791
02 Dec 13	40.77000 +0.22	40.78	40.46	40.61	10,330
29 Nov 13	40.55000 +0.10	40.55	40.26	40.35	18,601
28 Nov 13	40.45000 +0.25	40.45	39.99	40.25	15,585
27 Nov 13	40.20000 +0.30	40.20	39.90	39.95	7,783
26 Nov 13	39.90000 -0.31	40.49	39.50	40.20	32,185
25 Nov 13	40.20500 -0.55	40.79	40.20	40.71	11,124
22 Nov 13	40.76000 +0.22	40.76	40.18	40.44	4,942
21 Nov 13	40.54000 -0.09	40.65	40.20	40.63	4,765
20 Nov 13	40.63000 -0.42	41.15	40.61	41.01	8,814
19 Nov 13	41.05500 -0.42	41.44	40.05	41.44	13,684
18 Nov 13	41.47500 -0.43	41.96	41.26	41.96	10,408
15 Nov 13	41.90500 -0.16	42.20	41.72	41.98	13,203
14 Nov 13	42.06000 +0.06	42.12	41.73	42.09	8,611
13 Nov 13	42.00000 +0.17	42.08	41.67	41.84	9,190
12 Nov 13	41.83500 +0.03	42.11	41.62	41.65	3,637
11 Nov 13	41.80500 -0.04	42.16	41.32	42.05	11,649
08 Nov 13	41.85000 -0.53	42.20	41.65	42.20	10,361
07 Nov 13	42.38000 +0.85	42.42	41.10	41.10	28,197
06 Nov 13	41.53500 +0.34	41.56	40.95	41.18	13,692
05 Nov 13	41.19500 +1.03	41.26	40.10	40.52	11,687
04 Nov 13	40.16000 -0.56	40.50	39.60	40.50	12,447
01 Nov 13	40.72000 -0.50	41.70	39.00	41.62	39,283
31 Oct 13	41.22000 -0.54	41.92	41.22	41.90	11,159
30 Oct 13	41.76000 +0.17	42.05	41.19	41.26	7,162
29 Oct 13	41.58500 -0.01	42.07	41.47	41.90	10,337
28 Oct 13	41.60000 -0.69	42.50	41.46	42.50	10,771
25 Oct 13	42.29000 +0.96	42.32	41.33	41.33	11,165
24 Oct 13	41.33500 -0.10	41.90	41.10	41.47	17,485
23 Oct 13	41.43000 -0.40	41.90	41.43	41.89	16,278
22 Oct 13	41.83500 -0.28	42.43	41.55	42.40	10,871
21 Oct 13	42.11500 -0.27	42.90	41.92	42.90	23,246
18 Oct 13	42.39000 +1.44	42.39	40.71	40.98	38,133
17 Oct 13	40.95000 +0.48	41.29	40.70	40.77	37,171
16 Oct 13	40.47500 +0.97	40.47	39.06	39.49	32,140
15 Oct 13	39.50000 +0.04	39.60	39.36	39.50	22,751
14 Oct 13	39.45500 +0.04	39.60	39.30	39.42	9,395
11 Oct 13	39.41500 -0.08	39.50	39.30	39.49	17,174
10 Oct 13	39.49000 +0.09	39.55	39.13	39.55	24,419
09 Oct 13	39.40000 -0.05	39.42	39.04	39.31	12,865
08 Oct 13	39.45000 +0.01	39.50	39.15	39.49	16,056
07 Oct 13	39.44500 +0.71	39.44	38.56	38.79	26,020
04 Oct 13	38.73500 +0.20	38.81	38.13	38.81	7,281
03 Oct 13	38.53500 +0.10	38.72	38.25	38.44	11,950
02 Oct 13	38.43500 +0.25	38.44	38.05	38.05	6,950
01 Oct 13	38.19000 +0.48	38.44	37.80	37.94	15,762
30 Sep 13	37.71000 -0.08	37.94	37.50	37.74	7,333
27 Sep 13	37.78500 +0.37	38.12	37.69	37.81	6,108
26 Sep 13	37.42000 +0.27	37.53	36.90	37.33	4,652
25 Sep 13	37.14500 +0.19	37.15	36.81	36.90	4,149
24 Sep 13	36.95000 +0.00	36.95	36.64	36.90	5,906
23 Sep 13	36.95000 -0.57	37.42	36.54	37.42	10,248
20 Sep 13	37.52000 -0.03	37.58	37.04	37.43	7,840
19 Sep 13	37.55500 +0.56	37.56	36.66	37.24	14,870
18 Sep 13	36.99000 +0.01	37.05	36.77	37.05	6,842
17 Sep 13	36.98500 -0.42	37.30	36.00	37.30	27,362
16 Sep 13	37.40000 -0.19	37.90	37.13	37.75	18,955
13 Sep 13	37.59500 -0.20	37.73	37.19	37.73	7,350
12 Sep 13	37.79500 +0.34	37.79	37.18	37.55	3,904
11 Sep 13	37.45000 -0.04	37.51	37.02	37.36	8,116
10 Sep 13	37.49000 +0.46	37.60	37.17	37.22	8,760
09 Sep 13	37.03000 +0.01	37.10	36.90	37.10	3,700
06 Sep 13	37.02000 -0.02	37.06	36.65	36.87	10,508
05 Sep 13	37.04000 -0.30	37.29	36.74	37.29	4,427
04 Sep 13	37.34000 -0.15	37.47	36.79	37.21	8,720
03 Sep 13	37.49000 +0.34	37.85	37.06	37.10	13,239
02 Sep 13	37.15000 +0.20	37.19	36.61	37.00	14,448
30 Aug 13	36.95000 +0.38	37.26	36.60	36.77	14,943
29 Aug 13	36.57000 +0.87	36.57	35.76	35.83	14,791
28 Aug 13	35.70000 -1.22	36.60	35.20	36.40	37,383
27 Aug 13	36.92500 -1.35	38.22	36.32	38.01	33,591
26 Aug 13	38.28000 +0.17	38.45	37.71	38.15	22,531
23 Aug 13	38.11000 +1.10	38.11	37.00	37.10	21,132
22 Aug 13	37.01000 +0.22	37.05	36.65	36.88	16,279
21 Aug 13	36.79500 +0.24	36.95	36.55	36.70	20,397
20 Aug 13	36.55000 +0.27	36.55	35.94	36.28	25,862
19 Aug 13	36.27500 +0.33	36.28	35.91	36.00	24,462
16 Aug 13	35.95000 +0.13	35.95	35.25	35.75	14,976
15 Aug 13	35.82000 +0.04	35.90	35.28	35.40	9,867
14 Aug 13	35.77500 +0.03	36.70	35.50	35.99	20,293
13 Aug 13	35.74500 -0.19	35.95	35.50	35.94	6,442
12 Aug 13	35.94000 +0.34	36.00	35.63	35.75	17,412
09 Aug 13	35.60000 +0.28	35.85	35.12	35.12	14,403
08 Aug 13	35.32000 +0.20	35.35	35.00	35.20	4,017
07 Aug 13	35.12000 +0.07	35.12	34.86	35.00	8,384
06 Aug 13	35.05000 +0.05	35.05	34.87	35.00	8,673
05 Aug 13	35.00000 +0.08	35.00	34.72	35.00	9,411
02 Aug 13	34.92000 -0.06	34.98	34.75	34.98	3,374
01 Aug 13	34.97500 -0.03	35.10	34.81	35.10	6,608
31 Jul 13	35.00000 -0.01	35.15	34.82	35.05	4,800
30 Jul 13	35.00500 -0.09	35.20	35.01	35.19	8,591
29 Jul 13	35.10000 +0.10	35.20	34.95	35.09	22,163
26 Jul 13	35.00000 +0.00	35.05	34.67	35.05	9,801
25 Jul 13	35.00000 +0.10	35.03	34.81	34.94	8,439
24 Jul 13	34.89500 -0.49	35.38	34.51	35.38	29,502
23 Jul 13	35.38000 -0.02	35.61	35.29	35.61	4,799
22 Jul 13	35.40500 +0.30	35.70	35.13	35.13	9,161
19 Jul 13	35.10500 -0.40	35.40	35.10	35.35	20,538
18 Jul 13	35.50000 +0.14	35.55	35.09	35.47	2,479
17 Jul 13	35.36000 -0.27	35.69	35.04	35.69	5,928
16 Jul 13	35.63500 +0.38	35.78	35.00	35.30	15,851
15 Jul 13	35.25000 -0.31	35.74	35.25	35.74	11,261
12 Jul 13	35.55500 -0.15	35.79	35.30	35.63	9,942
11 Jul 13	35.70000 +0.71	35.70	34.85	34.98	32,542
10 Jul 13	34.99000 +0.18	34.99	34.62	34.88	11,836
09 Jul 13	34.81500 +0.90	34.81	33.93	33.99	18,214
08 Jul 13	33.91000 +0.01	34.15	33.75	34.00	6,684
05 Jul 13	33.90500 +0.07	34.15	33.72	33.90	6,981
04 Jul 13	33.83000 -0.22	34.07	33.70	33.91	5,445
03 Jul 13	34.05000 -0.46	34.50	33.75	34.50	10,582
02 Jul 13	34.50500 +0.30	34.51	33.85	34.14	12,786
01 Jul 13	34.21000 +0.10	34.21	33.87	34.20	23,180
28 Jun 13	34.11000 +0.30	34.11	33.70	33.90	11,910
27 Jun 13	33.81000 -0.02	33.89	33.37	33.89	7,761
26 Jun 13	33.83000 +0.98	33.92	32.55	32.84	21,903
25 Jun 13	32.85000 +0.20	32.85	32.13	32.58	10,159
24 Jun 13	32.65000 -0.37	33.17	32.46	33.00	32,268
21 Jun 13	33.02000 -0.18	33.80	33.02	33.26	8,347
20 Jun 13	33.20000 -0.94	33.95	33.15	33.95	11,007
19 Jun 13	34.14500 -0.10	34.40	33.85	33.85	37,452
18 Jun 13	34.25000 +0.75	34.35	33.25	33.41	13,712
17 Jun 13	33.50000 +0.65	33.50	32.78	32.78	12,226
14 Jun 13	32.85000 +0.14	32.88	32.65	32.74	4,715
13 Jun 13	32.70500 -0.56	33.49	32.00	33.49	23,668
12 Jun 13	33.27000 -0.27	33.56	33.10	33.55	5,641
11 Jun 13	33.54000 -0.26	33.86	33.28	33.82	10,855
10 Jun 13	33.80000 -0.01	33.90	33.46	33.90	8,287
07 Jun 13	33.81000 +0.50	34.02	33.28	33.44	17,933
06 Jun 13	33.31000 -1.89	34.10	33.29	34.08	21,625
05 Jun 13	35.20000 +0.16	35.29	34.90	35.00	32,607
04 Jun 13	35.04500 +0.19	35.05	34.88	35.00	18,460
03 Jun 13	34.85000 -0.15	35.10	34.85	35.10	33,032
31 May 13	35.00000 +0.00	35.10	34.78	35.00	17,248
30 May 13	35.00000 +0.10	35.02	34.72	34.90	25,646
29 May 13	34.90000 -0.09	35.08	34.71	35.00	30,026
28 May 13	34.99000 -0.01	35.00	34.80	35.00	21,186
27 May 13	35.00000 +0.41	35.00	34.49	34.90	11,769
24 May 13	34.59000 +0.37	34.83	34.00	34.00	13,149
23 May 13	34.22000 -0.78	34.90	34.10	34.90	22,138
22 May 13	35.00000 +0.22	35.00	34.59	34.88	13,765
21 May 13	34.77500 +0.39	34.78	34.27	34.47	14,118
20 May 13	34.39000 +0.09	34.40	34.16	34.30	12,567
17 May 13	34.30000 +0.19	34.35	34.01	34.15	12,861
16 May 13	34.11000 -0.22	34.33	34.03	34.33	16,019
15 May 13	34.33000 +0.13	34.37	34.20	34.20	13,491
14 May 13	34.20000 +0.50	34.20	33.55	33.94	18,387
13 May 13	33.70000 +0.35	33.90	33.57	33.62	11,519
10 May 13	33.35000 -0.50	33.85	33.27	33.85	17,378
09 May 13	33.85000 +0.47	33.85	33.40	33.65	4,990
08 May 13	33.38000 -0.28	33.85	32.94	33.85	10,891
07 May 13	33.66000 -0.09	34.15	33.53	33.87	10,957
06 May 13	33.75000 +0.33	33.87	33.48	33.50	7,930
03 May 13	33.42500 -0.08	33.50	33.21	33.40	10,805
02 May 13	33.50000 +0.40	33.50	33.13	33.21	13,450
30 Apr 13	33.10000 +0.25	33.17	32.87	33.17	5,619
29 Apr 13	32.85000 -0.13	33.41	32.81	33.00	11,956
26 Apr 13	32.97500 +0.03	32.97	32.67	32.87	6,924
25 Apr 13	32.94000 -0.06	33.00	32.73	32.99	9,161
24 Apr 13	33.00000 +0.26	33.00	32.66	32.75	8,239
23 Apr 13	32.73500 +0.06	32.85	32.40	32.85	13,723
22 Apr 13	32.68000 +0.14	32.85	32.50	32.50	5,852
19 Apr 13	32.54500 +0.12	32.65	32.40	32.52	3,459
18 Apr 13	32.42500 -0.08	32.75	32.32	32.53	7,133
17 Apr 13	32.50000 -0.38	33.09	32.50	32.88	15,605
16 Apr 13	32.88500 -0.01	32.94	32.65	32.94	5,058
15 Apr 13	32.89000 +0.15	32.89	32.58	32.58	8,501
12 Apr 13	32.74000 -0.26	33.01	32.74	32.80	11,031
11 Apr 13	33.00000 +0.40	33.00	32.51	32.94	6,850
10 Apr 13	32.59500 -0.16	32.95	32.56	32.56	7,111
09 Apr 13	32.75500 -0.04	32.95	32.67	32.80	7,284
08 Apr 13	32.80000 +0.01	33.00	32.68	33.00	11,885
05 Apr 13	32.79500 +0.14	32.83	32.50	32.60	6,632
04 Apr 13	32.65500 +0.25	32.80	32.28	32.28	8,798
03 Apr 13	32.40000 -0.20	32.87	32.28	32.87	8,527
02 Apr 13	32.60000 -0.40	33.00	32.58	33.00	14,187
28 Mar 13	33.00000 +0.90	33.00	31.89	32.19	20,915
27 Mar 13	32.09500 +0.22	32.32	31.78	31.95	17,935
26 Mar 13	31.87500 +0.00	32.54	31.86	31.95	17,715
25 Mar 13	31.88000 -0.22	32.49	31.67	32.00	27,847
22 Mar 13	32.10000 -0.05	32.39	31.80	32.00	20,223
21 Mar 13	32.14500 +0.15	32.88	31.75	32.03	19,079
20 Mar 13	31.99500 -0.20	32.49	31.73	32.06	13,836
19 Mar 13	32.20000 -0.90	32.86	32.06	32.80	14,001
18 Mar 13	33.10000 +0.91	33.24	32.26	32.40	22,182
15 Mar 13	32.19000 +0.06	32.19	31.94	32.10	9,934
14 Mar 13	32.13500 -0.03	32.23	31.95	32.22	27,101
13 Mar 13	32.17000 +0.33	32.28	31.84	31.84	17,159
12 Mar 13	31.84000 +0.10	32.00	31.65	32.00	9,562
11 Mar 13	31.74000 -0.22	32.00	31.74	31.83	25,172
08 Mar 13	31.95500 -0.03	32.00	31.83	32.00	18,138
07 Mar 13	31.98500 +0.05	32.00	31.58	31.94	12,792
06 Mar 13	31.93500 +0.68	32.00	31.45	31.52	22,781
05 Mar 13	31.25000 +0.25	31.49	31.16	31.20	8,896
04 Mar 13	31.00000 +0.10	31.33	31.00	31.24	19,797
01 Mar 13	30.90000 +0.48	31.49	30.75	30.79	42,384
28 Feb 13	30.42000 -0.77	31.71	30.14	31.54	65,486
27 Feb 13	31.19000 -1.89	33.10	30.90	33.10	96,777
26 Feb 13	33.08000 -0.12	33.33	33.08	33.15	7,146
25 Feb 13	33.20000 +0.00	33.60	33.13	33.60	7,931
22 Feb 13	33.20000 -0.20	33.56	33.07	33.51	8,617
21 Feb 13	33.40500 +0.33	33.40	32.67	33.07	12,516
20 Feb 13	33.07500 -0.13	33.40	33.08	33.30	11,253
19 Feb 13	33.20000 +0.16	33.41	32.95	32.95	7,852
18 Feb 13	33.04000 -0.21	33.38	32.95	33.30	11,236
15 Feb 13	33.25000 -0.44	33.74	33.05	33.74	15,860
14 Feb 13	33.69000 +0.03	33.72	32.92	33.61	33,550
13 Feb 13	33.65500 +0.20	33.96	33.26	33.52	44,854
12 Feb 13	33.45000 -0.03	33.45	33.24	33.38	13,069
11 Feb 13	33.48000 -0.01	33.52	33.38	33.46	18,914
08 Feb 13	33.49000 +0.00	33.52	33.21	33.52	11,896
07 Feb 13	33.49000 +1.38	33.53	32.40	32.51	34,799
06 Feb 13	32.11500 +0.03	32.47	32.12	32.15	8,235
05 Feb 13	32.08000 -0.36	32.35	31.50	32.35	23,406
04 Feb 13	32.44500 -0.40	32.99	32.44	32.99	5,984
01 Feb 13	32.84000 +0.14	33.10	32.67	32.85	9,438
31 Jan 13	32.70000 -0.11	33.01	32.43	32.81	10,477
30 Jan 13	32.81500 -0.59	33.40	32.73	33.40	26,098
29 Jan 13	33.40000 -0.45	33.85	33.38	33.80	21,945
28 Jan 13	33.85500 +0.00	34.00	33.70	33.89	13,409
25 Jan 13	33.85500 +0.51	33.90	33.22	33.49	17,333
24 Jan 13	33.35000 +0.08	33.50	33.20	33.20	13,073
23 Jan 13	33.26500 +0.06	33.50	33.13	33.29	11,624
22 Jan 13	33.20000 +0.25	33.20	32.81	32.99	13,341
21 Jan 13	32.95000 +0.10	33.15	32.81	32.90	35,881
18 Jan 13	32.85500 +0.08	32.86	32.42	32.85	8,423
17 Jan 13	32.77500 +0.41	32.85	32.33	32.33	16,819
16 Jan 13	32.37000 +0.36	32.48	32.02	32.08	21,917
15 Jan 13	32.01000 -0.32	32.48	32.00	32.48	9,257
14 Jan 13	32.33000 -0.08	32.77	32.15	32.77	9,173
11 Jan 13	32.41000 +0.08	32.60	32.17	32.40	12,016
10 Jan 13	32.33000 -0.05	32.60	32.06	32.38	14,367
09 Jan 13	32.38000 +1.18	32.38	31.40	31.40	14,421
08 Jan 13	31.20000 -0.60	31.90	31.20	31.85	12,138
07 Jan 13	31.80000 -0.10	32.00	31.75	32.00	3,439
04 Jan 13	31.90000 -0.06	32.00	31.60	32.00	7,845
03 Jan 13	31.96000 +0.46	31.96	31.60	31.87	5,099
02 Jan 13	31.50000 +0.47	31.98	31.15	31.41	12,450
28 Dec 12	31.03500 -0.10	31.51	31.00	31.01	22,260
27 Dec 12	31.13500 -0.41	31.86	31.00	31.86	8,645
21 Dec 12	31.54000 -0.49	32.05	31.50	32.01	13,618
20 Dec 12	32.02500 +0.09	32.10	31.66	32.05	9,490
19 Dec 12	31.94000 +0.01	32.10	31.90	32.10	18,868
18 Dec 12	31.93000 +0.24	32.24	31.75	31.86	11,151
17 Dec 12	31.69500 +0.40	31.69	31.35	31.69	9,352
14 Dec 12	31.30000 +0.00	31.71	31.30	31.50	4,891
13 Dec 12	31.30000 +0.27	31.77	31.15	31.35	7,487
12 Dec 12	31.03000 -0.37	31.96	31.00	31.45	9,308
11 Dec 12	31.40000 +0.25	31.52	31.10	31.42	7,845
10 Dec 12	31.14500 -0.33	31.76	31.15	31.22	9,071
07 Dec 12	31.48000 -0.52	31.97	31.30	31.97	9,391
06 Dec 12	32.00000 +0.74	32.28	31.40	31.40	20,436
05 Dec 12	31.26000 -0.17	31.70	31.26	31.58	7,095
04 Dec 12	31.43000 -0.07	31.78	31.32	31.65	10,221
03 Dec 12	31.50000 -0.44	32.02	31.16	32.00	15,039
30 Nov 12	31.94500 +0.09	32.15	31.66	32.00	23,482
29 Nov 12	31.85500 +0.22	32.26	31.70	32.03	21,786
28 Nov 12	31.63500 -0.36	32.20	31.50	32.20	17,711
27 Nov 12	32.00000 +0.04	32.49	31.90	32.10	15,638
26 Nov 12	31.96000 -0.33	32.66	31.96	32.66	6,932
23 Nov 12	32.28500 -0.01	32.90	32.17	32.60	14,927
22 Nov 12	32.30000 -0.08	32.60	32.10	32.60	8,704
21 Nov 12	32.37500 +0.17	32.56	32.05	32.51	10,576
20 Nov 12	32.20000 +0.52	32.35	31.72	31.72	8,929
19 Nov 12	31.68000 +1.72	31.76	30.10	30.11	23,335
16 Nov 12	29.96500 -0.67	30.82	29.85	30.59	21,890
15 Nov 12	30.63500 -1.39	32.17	30.35	32.00	26,797
14 Nov 12	32.02000 -0.22	32.22	31.79	32.10	3,095
13 Nov 12	32.23500 -0.95	33.49	31.60	33.49	25,499
12 Nov 12	33.19000 +0.39	33.24	32.80	32.90	7,351
09 Nov 12	32.80000 +0.25	33.30	32.49	32.50	14,512
08 Nov 12	32.55000 -0.78	34.10	32.51	33.66	12,845
07 Nov 12	33.33500 -0.46	34.06	32.94	33.95	13,293
06 Nov 12	33.79000 -0.23	34.31	33.43	34.05	15,770
05 Nov 12	34.02000 +0.04	34.10	33.65	34.00	9,570
02 Nov 12	33.98000 -0.07	34.19	33.76	34.19	7,093
01 Nov 12	34.05000 +0.04	34.33	33.92	34.33	7,002
31 Oct 12	34.01000 -0.02	34.40	33.80	34.15	12,061
30 Oct 12	34.02500 +0.11	34.42	33.92	34.00	11,517
29 Oct 12	33.91500 -0.07	34.36	33.50	34.03	14,205
26 Oct 12	33.98500 +0.48	34.15	33.50	33.90	42,436
25 Oct 12	33.51000 +0.14	34.40	33.50	33.50	40,281
24 Oct 12	33.37000 +0.08	33.51	32.67	33.05	33,569
23 Oct 12	33.29000 -0.11	33.40	33.02	33.40	10,058
22 Oct 12	33.40000 +0.92	33.42	32.72	32.72	29,710
19 Oct 12	32.48000 -0.01	32.90	32.20	32.20	11,058
18 Oct 12	32.48500 +0.14	32.56	32.08	32.56	6,096
17 Oct 12	32.35000 -0.15	32.83	32.17	32.83	7,210
16 Oct 12	32.50000 +0.42	32.92	32.08	32.16	14,728
15 Oct 12	32.08500 -0.14	32.20	32.04	32.20	8,746
12 Oct 12	32.22500 -0.21	32.50	32.10	32.40	4,499
11 Oct 12	32.43500 -0.07	32.90	32.19	32.60	7,695
10 Oct 12	32.50500 -0.29	32.86	32.10	32.79	23,688
09 Oct 12	32.80000 -0.08	33.03	32.64	33.00	4,059
08 Oct 12	32.88000 +0.44	32.98	32.30	32.72	7,656
05 Oct 12	32.43500 +0.44	33.21	32.16	32.16	17,218
04 Oct 12	32.00000 -0.17	32.29	31.77	32.01	6,136
03 Oct 12	32.17000 +0.09	32.17	31.92	32.10	6,377
02 Oct 12	32.08000 -0.06	32.50	32.03	32.15	8,127
01 Oct 12	32.14000 +1.14	32.80	31.27	31.27	23,156
28 Sep 12	30.99500 +0.33	31.00	30.70	30.99	7,638
27 Sep 12	30.66500 +0.29	31.12	30.51	30.65	18,611
26 Sep 12	30.38000 -0.13	30.83	29.97	30.83	17,425
25 Sep 12	30.51000 +0.24	30.70	30.40	30.54	10,945
24 Sep 12	30.27000 +0.17	30.56	30.11	30.45	16,209
21 Sep 12	30.10000 +0.20	30.82	29.80	30.00	26,940
20 Sep 12	29.90000 +0.23	30.00	29.72	30.00	8,243
19 Sep 12	29.66500 +0.15	29.91	29.65	29.80	15,239
18 Sep 12	29.52000 -0.33	29.85	29.52	29.81	12,511
17 Sep 12	29.85000 +0.85	30.09	28.92	29.20	22,592
14 Sep 12	29.00500 +0.41	29.13	28.61	28.70	10,332
13 Sep 12	28.59000 -0.29	28.90	28.56	28.62	7,878
12 Sep 12	28.88000 -0.12	29.03	28.41	28.82	5,914
11 Sep 12	29.00000 -0.13	29.13	28.70	29.13	6,318
10 Sep 12	29.12500 -0.08	29.35	28.85	29.32	4,121
07 Sep 12	29.20000 +0.38	29.20	28.74	28.74	3,216
06 Sep 12	28.82000 +0.24	28.83	28.50	28.83	1,794
05 Sep 12	28.58000 -0.25	28.83	28.40	28.72	12,515
04 Sep 12	28.82500 +0.35	28.90	28.40	28.60	16,443
03 Sep 12	28.48000 -0.28	28.92	28.48	28.92	5,731
31 Aug 12	28.76000 +0.06	28.95	28.70	28.81	5,072
30 Aug 12	28.70000 +0.03	28.91	28.70	28.70	3,017
29 Aug 12	28.66500 +0.00	28.94	28.67	28.92	3,976
28 Aug 12	28.67000 -0.06	28.80	28.42	28.80	4,534
27 Aug 12	28.72500 +0.05	28.83	28.45	28.67	10,188
24 Aug 12	28.68000 +0.23	28.68	28.45	28.45	2,458
23 Aug 12	28.45000 +0.05	28.77	28.36	28.40	7,779
22 Aug 12	28.40000 -0.12	28.72	28.36	28.50	4,419
21 Aug 12	28.52000 -0.11	28.83	28.30	28.80	13,105
20 Aug 12	28.63000 -0.38	29.30	28.57	29.18	11,993
17 Aug 12	29.00500 -0.05	29.40	28.90	29.27	7,730
16 Aug 12	29.05000 +0.07	29.36	28.96	29.05	3,380
15 Aug 12	28.98000 -0.32	29.44	28.96	29.30	5,873
14 Aug 12	29.30000 +0.31	29.41	28.91	28.91	4,268
13 Aug 12	28.98500 +0.03	29.30	28.86	29.30	6,741
10 Aug 12	28.96000 -0.54	29.59	28.72	29.59	13,945
09 Aug 12	29.50000 -0.31	30.15	29.45	30.15	9,295
08 Aug 12	29.80500 +0.36	29.83	29.36	29.59	2,422
07 Aug 12	29.44000 -0.31	30.27	29.34	29.80	8,002
06 Aug 12	29.75000 -0.07	30.40	29.51	29.53	15,678
03 Aug 12	29.82000 +0.60	29.82	28.90	29.22	4,204
02 Aug 12	29.22000 -0.28	29.32	28.82	29.32	6,550
01 Aug 12	29.50000 +0.08	29.76	29.35	29.62	7,433
31 Jul 12	29.42000 +0.01	29.80	29.41	29.70	4,374
30 Jul 12	29.41000 -0.29	30.00	29.41	30.00	1,827
27 Jul 12	29.70000 +0.01	30.10	29.69	29.69	9,357
26 Jul 12	29.69000 +0.01	29.85	29.42	29.81	4,507
25 Jul 12	29.68000 +0.36	29.68	29.42	29.62	3,210
24 Jul 12	29.32000 -0.25	29.81	29.32	29.81	3,666
23 Jul 12	29.57000 -0.02	29.99	29.20	29.99	9,968
20 Jul 12	29.59000 +0.31	30.01	29.54	29.80	6,871
19 Jul 12	29.28500 -1.07	30.31	29.28	30.10	9,070
18 Jul 12	30.35000 +0.80	30.35	29.74	29.75	5,026
17 Jul 12	29.55000 +0.15	29.75	29.08	29.30	6,266
16 Jul 12	29.40000 +0.11	29.68	29.40	29.52	6,782
13 Jul 12	29.29000 +1.28	29.29	28.20	28.20	6,543
12 Jul 12	28.01000 -0.78	28.85	28.01	28.85	9,661
11 Jul 12	28.79500 +0.08	29.01	28.55	29.01	5,244
10 Jul 12	28.72000 -0.63	29.59	28.72	29.59	10,645
09 Jul 12	29.35000 -0.15	29.80	29.35	29.50	5,650
06 Jul 12	29.50000 -0.40	29.95	29.45	29.95	4,860
05 Jul 12	29.90000 +0.31	30.00	29.42	29.42	9,171
04 Jul 12	29.59000 +0.09	29.79	29.20	29.66	6,492
03 Jul 12	29.50000 +0.00	29.69	29.27	29.49	6,696
02 Jul 12	29.49500 +0.62	29.70	28.94	29.08	7,795
29 Jun 12	28.87500 +0.88	29.02	28.26	28.26	7,886
28 Jun 12	28.00000 -0.01	28.24	27.92	28.24	22,905
27 Jun 12	28.01000 +0.51	28.49	27.44	27.81	16,984
26 Jun 12	27.50000 -1.07	28.67	27.43	28.53	12,276
25 Jun 12	28.57000 -0.24	29.09	28.25	28.80	16,288
22 Jun 12	28.81000 -0.53	29.35	28.81	29.35	7,000
21 Jun 12	29.34000 -0.31	30.20	28.70	30.15	35,657
20 Jun 12	29.65000 -1.02	31.00	29.65	30.60	22,150
19 Jun 12	30.66500 +0.15	30.86	30.20	30.39	12,763
18 Jun 12	30.52000 +0.32	31.18	30.17	30.45	8,681
15 Jun 12	30.20000 +0.31	30.60	29.80	29.89	10,673
14 Jun 12	29.89000 +0.43	29.89	28.92	29.56	12,040
13 Jun 12	29.46000 +0.69	29.47	28.59	29.00	10,356
12 Jun 12	28.77000 -0.80	29.73	28.60	29.73	12,583
11 Jun 12	29.57000 +0.47	30.41	29.42	29.55	13,021
08 Jun 12	29.10000 -0.04	29.44	28.79	29.13	6,741
07 Jun 12	29.14000 -0.61	29.23	28.49	28.60	8,050
06 Jun 12	29.74500 +0.75	30.15	29.30	29.30	15,644
05 Jun 12	29.00000 +0.10	29.39	28.96	29.00	12,741
04 Jun 12	28.90000 -0.90	29.59	28.53	29.50	19,466
01 Jun 12	29.80000 -0.70	30.83	29.54	30.61	10,702
31 May 12	30.50000 -0.35	31.25	30.50	30.90	10,465
30 May 12	30.85000 -0.26	31.18	30.84	31.00	7,534
29 May 12	31.11000 +0.54	31.48	30.83	30.83	10,264
28 May 12	30.57000 -0.38	30.99	30.50	30.99	4,318
25 May 12	30.94500 -0.34	31.50	30.71	31.40	7,325
24 May 12	31.28000 +1.28	31.50	30.17	30.18	15,918
23 May 12	30.00000 -0.25	30.18	29.60	30.18	12,284
22 May 12	30.25000 +0.35	30.53	30.25	30.30	13,660
21 May 12	29.90000 -1.31	31.44	29.40	31.44	28,097
18 May 12	31.20500 -0.65	32.01	31.05	31.85	7,468
17 May 12	31.85000 +0.18	32.00	31.60	31.88	2,602
16 May 12	31.66500 -0.97	32.60	31.67	32.60	9,710
15 May 12	32.64000 +0.23	32.82	32.19	32.41	6,809
14 May 12	32.41000 +0.31	32.50	31.89	32.31	7,177
11 May 12	32.10000 +0.12	32.44	31.73	31.73	7,982
10 May 12	31.97500 +0.36	32.00	31.73	31.89	5,814
09 May 12	31.61500 -0.11	32.10	31.49	32.10	13,574
08 May 12	31.73000 -0.24	32.23	31.73	32.19	9,841
07 May 12	31.96500 -0.04	32.25	31.05	31.52	15,066
04 May 12	32.00500 +0.09	32.38	31.82	32.10	7,946
03 May 12	31.91500 -1.33	33.24	31.92	33.10	11,326
02 May 12	33.25000 -0.04	33.79	32.73	32.99	20,474
30 Apr 12	33.29000 +0.57	33.38	32.65	32.65	4,775
27 Apr 12	32.72500 -0.48	33.05	32.15	33.05	15,760
26 Apr 12	33.20000 -0.27	33.63	32.96	33.33	14,901
25 Apr 12	33.47000 +1.37	33.47	31.68	31.68	12,288
24 Apr 12	32.10500 +0.64	32.19	31.48	31.50	11,339
23 Apr 12	31.46500 -0.15	31.77	31.05	31.55	8,667
20 Apr 12	31.61000 +0.23	32.00	31.50	31.50	26,261
19 Apr 12	31.38500 -0.36	31.92	31.15	31.88	8,442
18 Apr 12	31.75000 -0.45	32.40	31.50	32.12	10,624
17 Apr 12	32.20000 -0.62	33.00	32.09	32.97	5,047
16 Apr 12	32.82000 -0.19	32.99	32.62	32.85	7,505
13 Apr 12	33.00500 -0.30	33.60	32.70	32.96	10,364
12 Apr 12	33.30500 +1.31	33.71	31.77	31.77	37,640
11 Apr 12	32.00000 +0.95	32.24	31.01	31.01	23,640
10 Apr 12	31.05000 -0.82	31.90	31.00	31.90	7,994
05 Apr 12	31.87000 -0.05	32.08	31.68	32.00	6,306
04 Apr 12	31.92500 -0.47	32.42	31.76	32.40	17,969
03 Apr 12	32.39000 +0.29	32.49	31.96	32.40	16,179
02 Apr 12	32.10000 +0.63	32.12	31.20	31.69	14,331
30 Mar 12	31.47000 -0.10	32.44	30.76	31.98	26,844
29 Mar 12	31.56500 -0.17	31.94	31.57	31.58	16,371
28 Mar 12	31.74000 -1.54	33.44	31.62	33.29	24,269
27 Mar 12	33.28000 -0.16	33.85	33.28	33.50	12,051
26 Mar 12	33.44000 -0.06	33.89	33.00	33.89	15,100
23 Mar 12	33.50000 +0.48	33.60	32.90	32.90	16,588
22 Mar 12	33.02000 -0.67	33.94	32.75	33.70	19,913
21 Mar 12	33.69500 -0.34	34.41	33.42	34.41	11,654
20 Mar 12	34.03500 -0.25	34.20	33.14	34.19	9,388
19 Mar 12	34.28500 -0.13	34.50	34.10	34.50	8,789
16 Mar 12	34.42000 -0.50	35.00	34.42	35.00	8,094
15 Mar 12	34.91500 +0.05	35.24	34.80	35.00	13,707
14 Mar 12	34.87000 -0.12	35.24	34.72	34.95	11,637
13 Mar 12	34.99000 -0.01	35.30	34.88	35.01	35,163
12 Mar 12	35.00000 +0.10	35.55	34.65	34.70	35,887
09 Mar 12	34.90000 +1.10	35.08	33.81	33.96	18,861
08 Mar 12	33.80000 +0.26	33.92	33.55	33.55	16,494
07 Mar 12	33.54000 +0.49	34.26	32.45	32.45	25,549
06 Mar 12	33.05000 -0.22	33.08	32.49	33.06	32,857
05 Mar 12	33.27000 +0.10	33.49	32.85	33.19	25,337
02 Mar 12	33.16500 +0.17	33.50	32.25	33.15	17,625
01 Mar 12	32.99000 -0.21	33.14	32.80	33.00	9,007
29 Feb 12	33.20000 +0.27	33.21	32.93	33.20	5,240
28 Feb 12	32.93000 -0.29	33.26	32.93	33.26	8,576
27 Feb 12	33.22000 +0.00	33.25	32.80	33.01	8,132
24 Feb 12	33.22000 +0.15	33.26	33.06	33.26	10,594
23 Feb 12	33.07000 -0.18	33.50	33.07	33.26	24,619
22 Feb 12	33.25000 -0.01	33.26	33.00	33.26	6,643
21 Feb 12	33.26000 +0.05	33.47	33.20	33.32	5,345
20 Feb 12	33.21000 +0.29	33.47	33.00	33.26	8,234
17 Feb 12	32.92000 -0.32	33.26	32.89	33.26	7,868
16 Feb 12	33.24000 +0.23	33.24	32.24	32.83	7,967
15 Feb 12	33.01500 -0.33	33.51	33.00	33.37	9,358
14 Feb 12	33.35000 -0.16	33.51	33.20	33.25	11,819
13 Feb 12	33.50500 +0.12	33.60	33.35	33.39	9,310
10 Feb 12	33.39000 -0.22	33.89	32.95	33.68	14,079
09 Feb 12	33.60500 +0.19	34.00	33.19	33.60	15,085
08 Feb 12	33.42000 -0.12	33.96	33.15	33.81	14,941
07 Feb 12	33.53500 +0.29	33.90	33.09	33.10	10,388
06 Feb 12	33.24500 -0.93	34.29	33.14	34.00	22,102
03 Feb 12	34.17500 +2.01	34.22	32.31	32.61	22,480
02 Feb 12	32.16000 -1.23	33.40	32.16	33.40	20,865
01 Feb 12	33.39000 +0.89	33.89	32.63	32.69	12,792
31 Jan 12	32.50000 +0.12	32.52	32.20	32.50	12,835
30 Jan 12	32.38500 -0.12	32.43	31.95	32.15	6,162
27 Jan 12	32.50000 +0.35	32.50	32.10	32.15	25,175
26 Jan 12	32.15000 +0.85	32.35	31.22	31.40	10,352
25 Jan 12	31.30000 +0.20	31.48	31.04	31.37	12,789
24 Jan 12	31.10000 -0.30	31.50	30.90	31.38	14,663
23 Jan 12	31.39500 -0.10	31.73	30.91	31.00	14,307
20 Jan 12	31.50000 -0.30	31.88	30.69	31.69	19,611
19 Jan 12	31.79500 -0.45	32.35	31.73	32.00	9,876
18 Jan 12	32.25000 -0.10	32.50	31.55	32.28	21,518
17 Jan 12	32.34500 -0.34	32.77	32.26	32.58	18,206
16 Jan 12	32.69000 +0.77	32.78	32.17	32.17	10,853
13 Jan 12	31.92000 +0.46	32.08	31.58	31.59	13,146
12 Jan 12	31.46000 +0.11	31.63	31.12	31.45	25,249
11 Jan 12	31.35000 -1.60	32.79	31.29	32.79	19,035
10 Jan 12	32.95000 +0.98	32.95	32.01	32.01	18,983
09 Jan 12	31.97000 -1.38	33.03	31.75	33.02	19,175
06 Jan 12	33.35000 +0.65	33.79	32.69	32.69	20,400
05 Jan 12	32.69500 +1.27	32.69	31.34	31.34	10,383
04 Jan 12	31.42000 +0.47	31.42	30.50	30.90	23,695
03 Jan 12	30.95000 -0.24	31.30	30.70	31.30	22,173
02 Jan 12	31.19000 -0.19	31.91	31.19	31.33	13,911
30 Dec 11	31.38500 +1.26	31.39	30.06	30.07	11,994
29 Dec 11	30.12500 +0.54	30.52	29.39	29.60	13,541
28 Dec 11	29.58500 -0.43	30.20	29.28	30.03	11,688
27 Dec 11	30.01000 +0.48	30.01	29.30	29.30	6,928
23 Dec 11	29.53000 +1.17	29.63	28.26	28.26	15,640
22 Dec 11	28.36500 +0.91	28.36	27.45	27.72	27,174
21 Dec 11	27.45000 -0.21	27.79	27.45	27.79	21,047
20 Dec 11	27.66000 +0.14	27.79	27.45	27.45	22,383
19 Dec 11	27.52000 -0.15	27.75	27.45	27.45	3,665
16 Dec 11	27.67500 -0.41	28.05	27.50	28.05	10,917
15 Dec 11	28.08500 +0.10	28.08	27.49	28.00	26,120
14 Dec 11	27.98500 -0.15	28.27	27.74	28.15	30,506
13 Dec 11	28.14000 +0.32	28.14	27.77	27.77	24,196
12 Dec 11	27.82000 -1.26	29.10	27.72	29.10	10,833
09 Dec 11	29.08000 -0.17	29.40	29.02	29.17	23,028
08 Dec 11	29.25000 +0.25	29.74	29.25	29.55	5,702
07 Dec 11	29.00000 +0.13	30.00	28.89	28.90	14,751
06 Dec 11	28.87000 +0.51	28.87	28.17	28.49	8,153
05 Dec 11	28.36500 +0.76	28.36	27.57	27.74	12,857
02 Dec 11	27.60000 +0.06	27.87	27.25	27.87	19,017
01 Dec 11	27.54000 -0.31	27.95	27.54	27.95	13,685
30 Nov 11	27.85000 +0.42	27.99	27.51	27.51	16,942
29 Nov 11	27.43000 -0.30	27.78	27.26	27.78	9,498
28 Nov 11	27.73000 +1.18	27.78	27.00	27.25	23,747
25 Nov 11	26.55000 -0.11	26.58	26.25	26.58	9,654
24 Nov 11	26.65500 +0.20	26.88	26.31	26.75	24,155
23 Nov 11	26.46000 -0.30	27.10	26.46	26.96	13,203
22 Nov 11	26.76000 -0.45	27.79	26.76	27.20	12,796
21 Nov 11	27.21000 +0.30	27.64	26.78	27.19	18,653
18 Nov 11	26.91000 +0.48	26.91	26.42	26.59	23,818
17 Nov 11	26.43000 -0.20	27.00	26.24	26.71	30,797
16 Nov 11	26.63500 -0.38	27.34	26.45	27.34	17,339
15 Nov 11	27.01000 -0.44	27.60	26.88	27.40	17,224
14 Nov 11	27.45000 +0.01	27.50	27.34	27.40	5,620
11 Nov 11	27.44000 +0.19	27.60	27.44	27.44	3,711
10 Nov 11	27.25000 -0.30	27.65	27.15	27.50	11,133
09 Nov 11	27.55000 -1.02	29.14	27.55	28.50	15,125
08 Nov 11	28.57000 +0.66	28.57	27.91	27.91	8,368
07 Nov 11	27.91000 -0.12	28.09	27.66	27.75	7,398
04 Nov 11	28.03000 +0.41	28.03	27.56	27.60	3,790
03 Nov 11	27.62000 -0.18	27.88	27.01	27.01	2,899
02 Nov 11	27.80000 +0.14	27.91	27.41	27.60	5,098
01 Nov 11	27.65500 -0.48	27.78	26.01	27.69	19,784
31 Oct 11	28.14000 -0.66	28.78	27.90	28.78	9,358
28 Oct 11	28.80000 -0.29	29.25	28.78	29.25	4,652
27 Oct 11	29.09000 +0.24	29.25	28.93	29.00	11,330
26 Oct 11	28.85000 -0.15	28.98	28.78	28.91	9,578
25 Oct 11	29.00000 +0.21	29.20	28.80	28.80	7,805
24 Oct 11	28.79000 +0.25	28.82	28.67	28.76	7,540
21 Oct 11	28.54000 +0.20	28.75	28.35	28.60	8,110
20 Oct 11	28.34000 -0.40	28.59	27.99	28.59	12,914
19 Oct 11	28.73500 +0.42	28.77	28.35	28.52	11,295
18 Oct 11	28.32000 -0.23	28.50	28.31	28.49	8,126
17 Oct 11	28.55000 +0.47	28.85	28.26	28.60	17,466
14 Oct 11	28.08500 -0.77	28.82	28.08	28.75	20,897
13 Oct 11	28.85500 +0.45	29.55	28.32	28.36	15,609
12 Oct 11	28.40000 +0.24	28.40	28.01	28.01	14,899
11 Oct 11	28.16000 -0.08	28.22	27.79	28.20	17,309
10 Oct 11	28.24000 +0.45	28.29	27.63	27.63	13,313
07 Oct 11	27.78500 -0.15	28.05	27.75	27.90	8,173
06 Oct 11	27.93000 -0.47	28.55	27.45	28.52	17,442
05 Oct 11	28.40000 +0.41	28.69	28.00	28.00	10,695
04 Oct 11	27.99000 -0.59	29.27	27.67	28.43	18,277
03 Oct 11	28.58500 +0.10	28.73	27.76	27.76	9,638
30 Sep 11	28.48500 +0.78	28.97	27.55	27.70	13,628
29 Sep 11	27.70500 +0.16	28.00	27.40	27.58	14,176
28 Sep 11	27.55000 -0.24	28.00	27.35	27.69	13,927
27 Sep 11	27.79000 +1.48	28.00	26.50	26.50	22,007
26 Sep 11	26.31500 -0.74	28.14	26.19	27.10	19,568
23 Sep 11	27.06000 +0.31	27.25	26.56	27.00	14,338
22 Sep 11	26.75000 -1.25	27.84	26.75	27.75	15,333
21 Sep 11	28.00000 -0.56	28.60	27.98	28.60	12,855
20 Sep 11	28.56000 +0.50	28.70	27.91	27.91	10,026
19 Sep 11	28.05500 -0.20	28.23	27.89	28.00	10,015
16 Sep 11	28.25500 +0.69	28.25	27.75	27.75	7,789
15 Sep 11	27.56500 +0.11	27.95	26.96	27.74	31,132
14 Sep 11	27.45000 +0.49	28.32	27.00	27.00	25,567
13 Sep 11	26.96500 +0.47	26.97	26.00	26.86	25,811
12 Sep 11	26.50000 -0.95	27.00	26.27	27.00	22,798
09 Sep 11	27.45000 -0.43	28.00	26.90	28.00	31,244
08 Sep 11	27.88500 +1.24	28.09	26.49	26.49	26,864
07 Sep 11	26.65000 +0.69	26.77	26.36	26.50	18,288
06 Sep 11	25.96000 -1.48	27.50	25.80	27.50	28,848
05 Sep 11	27.44000 -1.96	29.30	27.36	29.29	24,264
02 Sep 11	29.40000 -0.27	29.75	29.40	29.50	23,105
01 Sep 11	29.67000 -0.13	29.93	29.50	29.90	14,981
31 Aug 11	29.80000 +0.31	29.98	29.50	29.50	12,796
30 Aug 11	29.49000 -0.01	30.09	29.25	29.84	17,305
29 Aug 11	29.50000 +0.51	29.69	29.20	29.40	16,302
26 Aug 11	28.99000 +0.99	29.23	28.00	28.20	12,712
25 Aug 11	28.00000 -0.10	28.69	27.64	28.28	19,657
24 Aug 11	28.10000 +0.95	28.18	27.20	27.32	14,752
23 Aug 11	27.15000 +0.25	27.50	26.66	27.19	18,934
22 Aug 11	26.90000 +0.00	27.50	26.73	26.90	28,597
19 Aug 11	26.90000 +0.89	26.90	26.00	26.34	20,180
18 Aug 11	26.01000 -1.98	27.50	26.01	27.50	22,897
17 Aug 11	27.98500 +0.64	28.69	27.25	27.40	26,643
16 Aug 11	27.35000 -0.41	27.91	27.00	27.67	20,396
15 Aug 11	27.76000 -0.18	28.70	27.53	28.05	16,473
12 Aug 11	27.94000 +1.34	28.33	26.50	26.79	19,647
11 Aug 11	26.60000 +0.82	27.50	26.00	27.50	16,711
10 Aug 11	25.78000 -0.05	27.80	25.78	27.30	19,622
09 Aug 11	25.82500 -0.08	26.00	24.50	25.40	17,347
08 Aug 11	25.91000 -1.18	26.88	25.10	26.30	28,281
05 Aug 11	27.09000 -1.14	27.30	25.75	27.00	22,417
04 Aug 11	28.23000 -0.13	28.48	28.00	28.43	20,019
03 Aug 11	28.36000 -1.38	29.68	27.97	29.59	14,823
02 Aug 11	29.74000 -0.95	30.59	29.65	30.25	10,240
01 Aug 11	30.69000 +0.17	30.95	30.31	30.78	8,190
29 Jul 11	30.52000 -0.18	30.75	30.20	30.62	7,673
28 Jul 11	30.70000 -0.58	30.89	30.70	30.89	7,094
27 Jul 11	31.28500 -0.05	31.40	30.99	31.22	6,168
26 Jul 11	31.33000 +0.01	31.35	31.28	31.35	3,979
25 Jul 11	31.31500 -0.07	31.32	31.10	31.30	8,664
22 Jul 11	31.38500 +0.41	31.69	31.04	31.31	14,311
21 Jul 11	30.98000 +0.39	31.10	30.50	30.50	13,677
20 Jul 11	30.59000 -0.05	30.92	30.59	30.80	9,607
19 Jul 11	30.64000 -0.16	30.80	30.39	30.80	9,525
18 Jul 11	30.80000 +0.45	30.83	29.91	30.25	14,754
15 Jul 11	30.35000 -1.49	31.56	30.23	31.56	18,524
14 Jul 11	31.84000 -0.91	32.85	31.80	32.30	8,692
13 Jul 11	32.75000 +0.45	32.84	32.19	32.49	7,575
12 Jul 11	32.30000 -1.49	33.00	32.14	33.00	12,546
11 Jul 11	33.79000 -0.16	34.15	33.43	33.95	9,233
08 Jul 11	33.95000 +0.53	34.40	33.60	33.60	10,940
07 Jul 11	33.42000 +0.42	33.42	33.13	33.24	13,026
06 Jul 11	33.00000 +0.00	33.21	32.76	33.21	8,927
05 Jul 11	33.00000 +0.01	33.10	32.85	32.98	4,268
04 Jul 11	32.99000 +0.50	32.99	32.53	32.75	6,779
01 Jul 11	32.49000 +0.19	32.50	32.20	32.44	8,412
30 Jun 11	32.30000 -0.12	32.60	32.10	32.40	12,974
29 Jun 11	32.41500 -0.07	32.64	32.34	32.44	12,512
28 Jun 11	32.48500 +0.68	32.65	31.70	31.70	18,618
27 Jun 11	31.81000 +0.61	31.89	31.00	31.20	13,474
24 Jun 11	31.20000 +0.00	31.60	31.20	31.42	13,227
23 Jun 11	31.20000 -0.50	32.00	30.70	31.89	16,279
22 Jun 11	31.70000 -0.16	32.20	31.70	32.20	6,336
21 Jun 11	31.86000 -0.14	32.44	31.82	32.24	3,286
20 Jun 11	31.99500 -0.11	32.00	31.03	32.00	10,316
17 Jun 11	32.10500 -1.28	33.49	32.10	33.49	14,880
16 Jun 11	33.39000 -0.50	33.95	32.89	33.95	9,151
15 Jun 11	33.89000 +0.00	33.90	33.61	33.80	4,494
14 Jun 11	33.89000 -0.08	34.10	33.62	34.00	7,930
13 Jun 11	33.97000 +0.27	33.97	33.79	33.94	1,678
10 Jun 11	33.70000 -0.05	33.99	33.59	33.99	6,426
09 Jun 11	33.75000 +0.25	33.78	33.47	33.70	5,449
08 Jun 11	33.50000 +0.33	33.62	33.17	33.17	7,312
07 Jun 11	33.17500 -0.72	34.10	33.17	34.10	7,726
06 Jun 11	33.89000 -0.46	34.45	33.70	34.45	7,731
03 Jun 11	34.35000 -0.15	34.35	34.14	34.14	2,269
02 Jun 11	34.49500 +0.37	34.49	34.10	34.15	2,296
01 Jun 11	34.12500 +0.63	34.49	33.65	33.65	12,269
31 May 11	33.49000 +0.21	33.60	33.17	33.17	8,514
30 May 11	33.28500 -0.22	33.75	32.95	33.75	3,928
27 May 11	33.50000 +0.10	33.60	33.21	33.30	5,007
26 May 11	33.40000 +0.09	33.51	33.03	33.51	3,890
25 May 11	33.31000 -0.29	33.53	32.72	33.53	11,705
24 May 11	33.60000 -0.40	34.01	33.54	34.01	5,034
23 May 11	33.99500 -0.40	34.03	33.61	33.90	5,293
20 May 11	34.39000 -0.21	34.85	34.02	34.76	4,684
19 May 11	34.60000 -1.38	35.00	34.13	34.33	14,209
18 May 11	35.98000 +0.53	35.98	35.16	35.16	12,542
17 May 11	35.45000 +0.78	35.45	34.72	34.99	18,982
16 May 11	34.67000 -0.09	35.00	34.50	34.99	19,467
13 May 11	34.76000 +0.50	34.90	34.38	34.54	16,045
12 May 11	34.26000 -0.34	34.89	33.63	34.89	9,498
11 May 11	34.60000 +0.33	34.60	34.28	34.44	6,887
10 May 11	34.27000 +0.17	34.38	33.80	34.25	7,014
09 May 11	34.10000 -0.90	35.00	33.55	34.99	8,472
06 May 11	35.00000 +0.38	35.10	34.63	35.10	4,103
05 May 11	34.62500 +1.02	35.00	33.70	33.70	12,106
04 May 11	33.60500 +0.47	33.90	33.10	33.15	8,885
03 May 11	33.13000 -0.27	33.61	33.13	33.50	5,549
02 May 11	33.40000 +0.62	33.42	33.10	33.14	6,840
29 Apr 11	32.78500 -0.10	33.13	32.58	33.13	3,721
28 Apr 11	32.88000 -0.30	33.23	32.49	33.23	17,495
27 Apr 11	33.18000 -0.05	33.24	32.94	33.24	7,318
26 Apr 11	33.23000 -0.27	33.25	33.00	33.00	11,813
21 Apr 11	33.50000 +0.06	33.50	33.00	33.07	7,481
20 Apr 11	33.43500 +0.34	33.45	33.06	33.41	6,729
19 Apr 11	33.10000 +0.22	33.34	33.00	33.05	4,299
18 Apr 11	32.88500 -0.19	33.49	32.88	33.33	5,967
15 Apr 11	33.07500 -0.51	33.60	33.01	33.56	4,943
14 Apr 11	33.58000 +0.49	33.58	32.56	33.20	15,904
13 Apr 11	33.09500 +0.01	33.31	32.46	33.10	8,765
12 Apr 11	33.09000 -0.10	33.22	32.81	33.20	10,419
11 Apr 11	33.18500 +0.18	33.27	32.90	32.90	3,072
08 Apr 11	33.01000 -0.29	33.50	32.90	33.50	4,904
07 Apr 11	33.30000 -0.20	33.69	33.18	33.69	9,280
06 Apr 11	33.50000 +0.03	33.60	33.20	33.45	7,371
05 Apr 11	33.47000 +0.35	33.60	32.90	32.90	27,280
04 Apr 11	33.12000 +1.22	33.20	32.15	32.15	26,490
01 Apr 11	31.90000 +0.29	32.19	31.50	32.05	20,654
31 Mar 11	31.61000 +0.00	32.03	31.61	32.00	33,106
30 Mar 11	31.61500 -0.68	32.87	31.61	32.70	22,210
29 Mar 11	32.30000 +1.55	32.31	31.25	31.25	59,348
28 Mar 11	30.75000 +0.25	30.80	30.50	30.50	12,392
25 Mar 11	30.50000 +0.19	30.98	30.30	30.87	18,767
24 Mar 11	30.30500 -0.77	31.33	30.30	31.10	10,954
23 Mar 11	31.08000 -0.51	31.75	30.90	31.50	16,278
22 Mar 11	31.59000 +0.49	31.84	31.15	31.15	12,083
21 Mar 11	31.10000 +0.80	31.18	30.80	31.00	5,326
18 Mar 11	30.30000 +0.30	30.60	29.91	30.34	11,821
17 Mar 11	30.00000 +0.00	30.15	29.74	29.75	7,627
16 Mar 11	30.00000 +0.50	30.85	29.30	29.49	32,057
15 Mar 11	29.50500 -1.25	30.12	28.75	30.12	35,112
14 Mar 11	30.75000 -0.25	30.88	30.34	30.44	25,421
11 Mar 11	31.00000 -0.45	31.30	30.26	31.30	26,190
10 Mar 11	31.45000 -0.21	31.69	31.41	31.50	4,796
09 Mar 11	31.66000 -1.04	33.00	31.22	33.00	41,049
08 Mar 11	32.70000 -0.23	32.94	32.51	32.77	10,586
07 Mar 11	32.93000 -0.07	33.00	32.65	33.00	8,833
04 Mar 11	33.00000 -0.28	33.38	33.00	33.05	20,139
03 Mar 11	33.28000 -0.20	33.60	33.05	33.60	6,198
02 Mar 11	33.48000 -0.11	33.49	33.00	33.48	12,068
01 Mar 11	33.59000 +0.34	33.72	33.28	33.72	8,739
28 Feb 11	33.25000 -0.33	33.74	33.25	33.63	13,325
25 Feb 11	33.57500 +0.33	33.58	33.20	33.22	10,717
24 Feb 11	33.25000 -0.25	33.81	33.20	33.25	25,227
23 Feb 11	33.50000 +0.25	33.75	33.01	33.30	36,115
22 Feb 11	33.25000 +0.23	33.29	33.00	33.08	16,138
21 Feb 11	33.02000 -0.27	33.49	33.00	33.49	13,961
18 Feb 11	33.29500 +0.28	33.31	33.09	33.31	6,238
17 Feb 11	33.01000 -0.38	33.35	33.01	33.19	12,431
16 Feb 11	33.39000 +0.01	33.49	33.24	33.49	6,718
15 Feb 11	33.38000 -0.07	33.49	33.15	33.49	4,269
14 Feb 11	33.45000 +0.14	33.51	33.13	33.45	7,006
11 Feb 11	33.31000 +0.13	33.45	33.00	33.45	13,679
10 Feb 11	33.18000 -0.35	33.60	33.18	33.50	10,097
09 Feb 11	33.53000 +0.22	33.74	33.35	33.45	10,745
08 Feb 11	33.31500 -0.18	33.49	33.31	33.34	3,617
07 Feb 11	33.49500 +0.33	33.69	33.05	33.18	24,833
04 Feb 11	33.16000 +0.06	33.40	33.00	33.40	10,028
03 Feb 11	33.10000 +0.02	33.25	33.01	33.01	7,294
02 Feb 11	33.08000 -0.08	33.28	33.00	33.00	16,569
01 Feb 11	33.16500 -0.03	33.47	33.00	33.47	18,256
31 Jan 11	33.20000 +0.00	33.42	33.00	33.20	22,767
28 Jan 11	33.20000 -0.38	33.50	33.04	33.50	11,552
27 Jan 11	33.58000 -0.67	34.26	33.33	34.20	58,592
26 Jan 11	34.25000 -0.39	34.88	34.25	34.55	8,954
25 Jan 11	34.64000 +0.24	34.67	34.29	34.40	8,019
24 Jan 11	34.40000 -0.49	34.90	34.26	34.90	5,408
21 Jan 11	34.89500 +0.21	34.97	34.50	34.94	9,752
20 Jan 11	34.69000 -0.02	34.85	34.10	34.71	14,378
19 Jan 11	34.71000 +0.24	34.87	34.40	34.87	4,306
18 Jan 11	34.47000 +0.06	34.70	34.45	34.51	7,466
17 Jan 11	34.41500 +0.06	34.50	34.32	34.32	2,936
14 Jan 11	34.36000 -0.94	35.30	34.36	35.30	13,214
13 Jan 11	35.30000 -0.35	35.80	34.97	35.80	12,052
12 Jan 11	35.65000 +0.45	35.69	35.19	35.19	11,603
11 Jan 11	35.20000 +0.70	35.20	34.51	34.80	16,740
10 Jan 11	34.50000 +0.20	34.65	34.03	34.33	8,273
07 Jan 11	34.30000 -0.19	35.24	34.25	34.25	18,665
06 Jan 11	34.49000 +0.38	34.49	34.02	34.20	5,200
05 Jan 11	34.11000 -0.39	34.50	34.00	34.40	13,650
04 Jan 11	34.50000 +0.55	34.50	33.84	33.95	46,351
03 Jan 11	33.95000 +0.60	34.28	33.50	33.50	16,844
30 Dec 10	33.35000 +0.15	33.75	33.15	33.20	7,986
29 Dec 10	33.20000 +0.10	33.27	32.80	33.00	7,500
28 Dec 10	33.09500 +0.00	33.13	32.80	33.13	6,477
27 Dec 10	33.10000 -0.78	34.16	32.79	34.16	12,711
23 Dec 10	33.88000 -0.12	33.99	33.35	33.90	6,544
22 Dec 10	34.00000 +0.00	34.25	33.90	34.17	7,290
21 Dec 10	34.00000 +1.00	34.30	33.00	33.10	15,469
20 Dec 10	33.00000 +0.24	33.20	32.73	32.90	6,440
17 Dec 10	32.76000 -0.52	33.37	32.75	33.01	9,110
16 Dec 10	33.28000 -0.15	33.49	33.06	33.42	7,259
15 Dec 10	33.43000 +0.42	33.43	32.83	32.83	4,943
14 Dec 10	33.01000 +0.01	33.37	32.81	33.00	9,282
13 Dec 10	33.00000 +0.08	33.10	32.62	33.03	14,233
10 Dec 10	32.92000 -0.78	33.85	32.53	33.47	20,659
09 Dec 10	33.70000 -0.20	33.92	33.51	33.66	7,914
08 Dec 10	33.90000 -0.13	34.00	33.58	34.00	10,353
07 Dec 10	34.03000 -0.02	34.39	33.73	34.00	14,660
06 Dec 10	34.05000 +0.25	34.18	33.50	33.88	11,758
03 Dec 10	33.80000 -0.10	34.38	33.45	33.80	11,110
02 Dec 10	33.90000 +0.02	33.94	33.59	33.59	6,118
01 Dec 10	33.88500 +0.08	34.14	33.60	34.10	9,280
30 Nov 10	33.80000 +0.40	33.88	33.10	33.62	18,868
29 Nov 10	33.39500 +0.06	33.52	33.21	33.23	6,006
26 Nov 10	33.33000 -0.48	33.82	32.76	33.81	11,369
25 Nov 10	33.81000 +0.17	34.00	33.20	33.79	13,577
24 Nov 10	33.64000 +1.28	33.64	32.30	32.33	11,986
23 Nov 10	32.35500 -0.58	33.00	32.32	32.81	13,749
22 Nov 10	32.93000 -0.17	33.28	32.46	33.03	10,412
19 Nov 10	33.10000 +0.01	33.40	32.67	33.09	20,506
18 Nov 10	33.09000 -0.08	33.60	33.00	33.30	22,429
17 Nov 10	33.16500 +0.67	33.17	32.50	32.50	19,268
16 Nov 10	32.50000 +0.42	32.99	32.11	32.38	44,413
15 Nov 10	32.08500 +0.52	32.29	31.75	31.95	17,239
12 Nov 10	31.56000 +0.56	31.56	30.85	31.00	8,587
11 Nov 10	31.00000 -0.25	31.30	31.00	31.20	6,745
10 Nov 10	31.25000 +0.25	31.75	30.80	31.06	10,456
09 Nov 10	31.00000 +0.00	31.00	30.55	30.90	10,682
08 Nov 10	31.00000 +0.28	31.00	30.41	30.83	9,589
05 Nov 10	30.72000 -0.08	30.80	30.51	30.80	8,314
04 Nov 10	30.80000 +0.79	30.80	30.24	30.25	21,970
03 Nov 10	30.01000 -0.29	30.43	30.01	30.42	6,191
02 Nov 10	30.30000 -0.27	30.66	30.14	30.58	7,718
01 Nov 10	30.56500 -0.43	31.15	30.38	31.15	19,155
29 Oct 10	31.00000 +0.00	31.20	30.55	30.99	9,215
28 Oct 10	31.00000 -0.23	32.02	30.82	31.20	33,461
27 Oct 10	31.22500 +1.38	31.38	29.71	29.85	24,032
26 Oct 10	29.85000 +0.55	29.85	29.25	29.25	14,231
25 Oct 10	29.30000 +0.52	29.34	28.90	29.00	15,320
22 Oct 10	28.78000 +0.27	29.79	28.41	28.65	35,799
21 Oct 10	28.51000 +0.53	28.65	28.01	28.10	27,765
20 Oct 10	27.98000 -0.27	28.10	27.98	28.10	16,553
19 Oct 10	28.25000 +0.34	29.00	28.00	28.10	63,134
18 Oct 10	27.90500 -0.02	28.10	27.75	27.79	15,837
15 Oct 10	27.93000 +0.01	28.30	27.61	27.61	10,118
14 Oct 10	27.92000 +1.13	27.93	26.70	26.70	53,699
13 Oct 10	26.79000 +0.09	26.79	26.66	26.73	5,806
12 Oct 10	26.70000 +0.02	26.94	26.64	26.94	20,362
11 Oct 10	26.68000 +0.24	26.84	26.56	26.68	9,438
08 Oct 10	26.44000 +0.59	26.45	25.99	25.99	12,688
07 Oct 10	25.85000 +0.30	25.97	25.40	25.50	139,009
06 Oct 10	25.55000 -0.35	26.79	25.55	26.00	61,355
05 Oct 10	25.89500 -0.41	26.00	25.90	26.00	27,394
04 Oct 10	26.30500 -0.59	26.60	26.20	26.51	37,526
01 Oct 10	26.90000 -0.33	27.12	26.85	27.10	61,367
30 Sep 10	27.23000 +0.27	27.23	26.73	26.96	7,220
29 Sep 10	26.96000 +0.45	26.96	26.56	26.61	11,069
28 Sep 10	26.51000 -0.07	26.80	26.41	26.80	4,235
27 Sep 10	26.58000 +0.30	26.88	26.50	26.50	2,951
24 Sep 10	26.28000 -0.03	26.55	26.26	26.26	3,796
23 Sep 10	26.31000 -0.39	27.01	26.29	27.01	5,897
22 Sep 10	26.70000 -0.30	27.16	26.58	27.00	9,124
21 Sep 10	27.00000 -0.20	27.45	27.00	27.45	5,502
20 Sep 10	27.20000 +0.08	27.27	27.00	27.07	13,804
17 Sep 10	27.12500 +0.07	27.49	27.00	27.05	18,322
16 Sep 10	27.06000 +0.10	27.20	26.92	26.92	6,070
15 Sep 10	26.96000 +0.08	27.10	26.76	26.90	11,982
14 Sep 10	26.88000 +0.33	27.00	26.62	26.83	13,593
13 Sep 10	26.55000 +0.34	26.68	26.25	26.25	5,056
10 Sep 10	26.21000 -0.07	26.50	26.20	26.50	8,105
09 Sep 10	26.28000 +0.02	26.61	26.28	26.35	6,402
08 Sep 10	26.26000 -0.13	26.50	26.26	26.30	5,525
07 Sep 10	26.39000 +0.28	26.50	26.20	26.33	5,203
06 Sep 10	26.11000 +0.11	26.30	26.00	26.25	5,759
03 Sep 10	26.00000 -0.23	26.40	26.00	26.29	11,629
02 Sep 10	26.22500 -0.13	26.30	26.20	26.30	4,773
01 Sep 10	26.35000 +0.10	26.35	26.21	26.25	4,872
31 Aug 10	26.25000 -0.25	26.44	26.10	26.44	14,592
30 Aug 10	26.50000 +0.20	26.50	26.01	26.49	28,087
27 Aug 10	26.30000 -0.20	26.58	26.30	26.58	6,547
26 Aug 10	26.50000 +0.40	26.57	26.11	26.30	26,086
25 Aug 10	26.10000 +0.82	26.85	25.30	25.32	30,740
24 Aug 10	25.28000 +0.59	25.50	24.55	24.85	39,263
23 Aug 10	24.69500 -0.17	25.00	24.64	24.70	6,184
20 Aug 10	24.86500 -0.05	25.14	24.86	24.92	6,873
19 Aug 10	24.91500 +0.06	25.24	24.90	25.05	24,518
18 Aug 10	24.85500 +0.06	25.25	24.80	24.88	8,841
17 Aug 10	24.80000 +0.30	25.07	24.18	24.50	17,899
16 Aug 10	24.50000 -0.16	25.10	24.31	25.08	6,606
13 Aug 10	24.65500 +0.46	24.66	24.00	24.00	6,160
12 Aug 10	24.19500 -0.73	25.12	24.18	25.12	15,215
11 Aug 10	24.92000 -0.73	25.67	24.90	25.61	7,768
10 Aug 10	25.65000 -0.25	25.90	25.57	25.90	2,154
09 Aug 10	25.90000 +0.77	25.97	24.91	25.01	12,638
06 Aug 10	25.12500 -0.02	25.27	24.90	25.27	4,136
05 Aug 10	25.15000 +0.03	25.20	24.85	24.85	5,530
04 Aug 10	25.11500 -0.22	25.23	24.75	25.20	6,626
03 Aug 10	25.33000 -0.11	25.44	25.00	25.16	6,136
02 Aug 10	25.44000 +0.94	25.50	24.52	24.52	15,973
30 Jul 10	24.50000 +0.11	24.72	24.34	24.43	10,279
29 Jul 10	24.39000 +0.89	24.45	23.33	23.50	38,776
28 Jul 10	23.50000 -0.20	23.84	23.27	23.73	26,177
27 Jul 10	23.70000 -0.04	24.00	23.65	23.75	12,860
26 Jul 10	23.74000 -0.46	24.35	23.63	24.30	16,260
23 Jul 10	24.20000 -0.32	24.68	24.13	24.48	17,482
22 Jul 10	24.52000 -0.17	24.70	24.11	24.70	19,061
21 Jul 10	24.69500 +0.10	24.88	24.38	24.58	8,220
20 Jul 10	24.59500 +0.09	24.69	24.31	24.35	5,211
19 Jul 10	24.50000 +0.00	24.50	24.43	24.50	3,064
16 Jul 10	24.50000 -0.10	24.60	24.29	24.60	9,920
15 Jul 10	24.60000 +0.40	24.73	24.19	24.42	11,804
14 Jul 10	24.20000 -0.52	24.77	24.09	24.75	20,544
13 Jul 10	24.72500 -0.02	24.90	24.59	24.85	6,261
12 Jul 10	24.75000 -0.30	25.02	24.70	25.02	2,691
09 Jul 10	25.04500 +0.25	25.05	24.56	24.92	6,548
08 Jul 10	24.80000 -0.20	25.15	24.70	25.00	8,282
07 Jul 10	25.00000 -0.01	25.16	24.70	25.00	14,055
06 Jul 10	25.01000 +0.21	25.01	24.59	24.82	15,402
05 Jul 10	24.80000 +0.20	25.18	24.61	24.76	10,329
02 Jul 10	24.60000 +0.09	25.13	24.56	24.56	12,843
01 Jul 10	24.51000 -1.11	25.76	24.51	25.62	22,091
30 Jun 10	25.62000 -0.33	25.95	25.50	25.95	7,999
29 Jun 10	25.95000 -1.10	26.95	25.59	26.90	13,436
28 Jun 10	27.05000 -0.35	27.50	26.69	27.50	8,246
25 Jun 10	27.40000 -0.10	27.50	27.07	27.50	2,390
24 Jun 10	27.50000 +0.30	27.50	27.12	27.38	9,743
23 Jun 10	27.20000 -0.28	27.54	27.00	27.54	1,732
22 Jun 10	27.48500 -0.01	27.50	27.08	27.34	12,740
21 Jun 10	27.50000 -0.40	28.09	27.37	28.00	6,156
18 Jun 10	27.90000 +0.15	28.10	27.62	27.62	14,748
17 Jun 10	27.75000 +0.12	27.99	27.50	27.55	14,969
16 Jun 10	27.63000 +0.23	27.79	26.95	27.45	21,876
15 Jun 10	27.40000 -0.20	27.59	26.72	27.59	18,702
14 Jun 10	27.60000 -0.02	27.77	27.40	27.70	5,130
11 Jun 10	27.62000 -0.18	27.70	27.50	27.61	11,726
10 Jun 10	27.80000 +0.10	27.80	27.53	27.70	3,680
09 Jun 10	27.70000 +0.22	27.86	27.50	27.50	24,098
08 Jun 10	27.48000 -0.02	27.55	27.20	27.31	10,836
07 Jun 10	27.50000 -0.65	28.15	27.29	28.15	13,580
04 Jun 10	28.15000 -0.36	28.85	28.15	28.48	13,000
03 Jun 10	28.51000 -1.09	29.14	28.42	29.14	3,908
02 Jun 10	29.60000 +0.35	29.84	29.01	29.45	13,421
01 Jun 10	29.24500 +0.50	29.25	28.32	28.75	9,191
31 May 10	28.75000 +0.40	28.75	28.35	28.35	7,221
28 May 10	28.35000 +0.56	28.43	27.84	27.84	11,187
27 May 10	27.79000 +0.98	28.05	26.94	26.94	17,746
26 May 10	26.81500 +0.07	27.27	26.72	26.83	16,284
25 May 10	26.75000 -0.55	27.00	26.41	26.98	12,959
24 May 10	27.30000 +0.54	27.30	26.88	27.10	4,353
21 May 10	26.76000 +0.02	26.78	26.35	26.50	9,191
20 May 10	26.73500 -0.22	27.50	26.13	26.96	19,210
19 May 10	26.95000 +0.63	26.95	25.60	26.34	18,757
18 May 10	26.32000 +0.13	26.52	26.14	26.20	12,652
17 May 10	26.19500 +0.53	26.21	25.34	25.78	12,911
14 May 10	25.66500 -0.29	26.19	25.50	26.00	7,772
13 May 10	25.95500 -0.70	26.78	25.49	26.70	28,481
12 May 10	26.66000 -0.34	27.35	26.50	27.35	18,222
11 May 10	27.00500 -0.05	27.41	26.51	26.51	7,793
10 May 10	27.05000 +1.79	27.07	25.70	25.80	19,032
07 May 10	25.26000 -0.54	25.61	24.20	25.39	29,775
06 May 10	25.80000 -1.24	26.99	25.71	26.95	25,986
05 May 10	27.04000 +0.26	27.38	26.26	26.35	20,444
04 May 10	26.78000 -1.14	27.99	26.78	27.60	22,308
03 May 10	27.92500 -0.28	28.22	27.59	28.00	6,551
30 Apr 10	28.20000 +0.35	28.23	27.79	27.97	16,262
29 Apr 10	27.85000 +0.41	28.26	27.30	27.30	48,798
28 Apr 10	27.44500 -0.53	28.40	26.46	27.72	55,062
27 Apr 10	27.97500 -1.57	29.81	27.85	29.30	29,907
26 Apr 10	29.55000 +0.20	29.59	29.27	29.59	8,950
23 Apr 10	29.34500 +0.36	29.34	28.80	29.00	4,607
22 Apr 10	28.98000 -0.76	29.61	28.60	29.61	26,563
21 Apr 10	29.74000 +0.84	29.74	28.82	29.00	17,109
20 Apr 10	28.90000 +1.25	29.02	27.50	27.79	23,992
19 Apr 10	27.65000 -0.96	28.97	27.39	28.75	19,392
16 Apr 10	28.61000 -0.67	29.17	28.61	29.16	9,863
15 Apr 10	29.28000 -0.17	29.53	29.06	29.50	15,139
14 Apr 10	29.45000 +0.15	29.75	29.21	29.75	39,411
13 Apr 10	29.30000 +0.80	30.02	28.83	28.96	57,794
12 Apr 10	28.50000 -0.20	29.10	28.40	28.82	21,199
09 Apr 10	28.70000 +0.43	28.70	28.28	28.29	15,979
08 Apr 10	28.27000 +0.42	28.35	27.25	27.68	21,051
07 Apr 10	27.85000 -0.33	28.16	27.55	28.00	14,774
06 Apr 10	28.18000 +0.39	28.33	27.69	27.90	15,868
01 Apr 10	27.79500 +0.02	27.82	27.42	27.81	7,358
31 Mar 10	27.77000 -0.08	28.00	27.63	27.85	13,500
30 Mar 10	27.85000 +0.55	27.93	27.00	27.53	20,843
29 Mar 10	27.30000 -0.09	27.48	27.04	27.48	7,253
26 Mar 10	27.39000 +0.13	27.59	27.00	27.27	14,655
25 Mar 10	27.26000 +0.65	27.26	26.35	26.60	26,362
24 Mar 10	26.61000 +0.13	26.70	26.24	26.65	16,228
23 Mar 10	26.48000 -0.52	27.18	26.31	27.17	23,697
22 Mar 10	27.00000 -1.49	28.33	26.90	28.22	24,869
19 Mar 10	28.49000 -0.58	29.07	28.20	29.07	22,465
18 Mar 10	29.07000 +0.07	29.07	28.60	29.00	15,707
17 Mar 10	29.00000 +0.00	29.08	28.65	28.99	25,243
16 Mar 10	29.00000 +0.51	29.00	28.49	28.50	14,805
15 Mar 10	28.49000 +1.25	28.49	27.63	27.65	15,063
12 Mar 10	27.24000 +0.09	27.82	27.22	27.51	20,076
11 Mar 10	27.14500 +0.05	27.56	26.90	27.10	23,484
10 Mar 10	27.10000 -0.20	27.58	27.10	27.58	14,435
09 Mar 10	27.30000 -0.30	27.80	26.82	27.79	21,770
08 Mar 10	27.60000 -0.35	28.08	27.50	27.95	28,299
05 Mar 10	27.95000 +0.67	27.95	26.83	27.55	37,792
04 Mar 10	27.28000 -0.16	27.63	27.26	27.47	27,994
03 Mar 10	27.44000 +0.64	27.45	26.90	27.00	20,532
02 Mar 10	26.80000 +0.18	27.39	26.33	26.59	32,008
01 Mar 10	26.62000 +1.22	26.62	25.50	25.65	33,394
26 Feb 10	25.40000 +0.29	25.65	24.89	25.30	30,110
25 Feb 10	25.11000 -0.29	25.44	25.02	25.40	22,839
24 Feb 10	25.40000 +0.57	25.60	25.00	25.19	26,694
23 Feb 10	24.83500 -0.43	25.57	24.65	25.44	52,349
22 Feb 10	25.26500 +1.70	25.50	24.00	24.00	254,773
19 Feb 10	23.56000 -0.69	24.25	23.40	24.16	11,268
18 Feb 10	24.24500 +0.45	24.49	23.71	23.89	24,085
17 Feb 10	23.80000 +0.10	23.95	23.60	23.75	29,303
16 Feb 10	23.70000 -0.05	23.76	23.51	23.65	5,751
15 Feb 10	23.75000 +0.19	23.75	23.46	23.69	5,380
12 Feb 10	23.56000 +0.01	23.75	23.38	23.75	10,173
11 Feb 10	23.55000 -0.20	23.78	23.45	23.78	6,040
10 Feb 10	23.75000 +0.73	23.78	23.03	23.10	12,130
09 Feb 10	23.02000 +0.08	23.16	22.93	23.00	7,556
08 Feb 10	22.94500 +0.07	23.28	22.80	23.10	11,492
05 Feb 10	22.87000 -0.13	23.35	22.79	23.35	17,409
04 Feb 10	23.00000 -0.12	23.49	22.83	23.20	15,645
03 Feb 10	23.12000 +0.13	23.40	22.90	23.08	16,450
02 Feb 10	22.99000 -0.13	23.97	22.81	23.27	30,786
01 Feb 10	23.12000 +0.32	23.25	22.64	22.85	19,777
29 Jan 10	22.80000 +0.17	22.82	22.50	22.50	9,926
28 Jan 10	22.63000 -0.27	22.95	22.52	22.88	11,191
27 Jan 10	22.89500 +0.17	22.99	22.70	22.78	7,411
26 Jan 10	22.72500 +0.19	22.73	22.49	22.55	8,137
25 Jan 10	22.53500 -0.08	22.69	22.34	22.66	5,586
22 Jan 10	22.61000 -0.10	22.90	22.31	22.80	13,822
21 Jan 10	22.71000 +0.26	22.79	22.50	22.79	7,812
20 Jan 10	22.45000 -0.28	22.99	22.42	22.72	11,875
19 Jan 10	22.73500 +0.26	22.90	22.40	22.60	12,735
18 Jan 10	22.48000 -0.29	22.91	22.33	22.85	10,615
15 Jan 10	22.77000 +0.55	22.90	22.31	22.59	23,699
14 Jan 10	22.22000 -0.18	23.73	22.22	22.70	191,760
13 Jan 10	22.40000 +0.40	22.40	22.00	22.23	9,395
12 Jan 10	22.00000 -0.21	22.48	22.00	22.22	20,349
11 Jan 10	22.21000 -0.20	22.66	22.20	22.47	10,171
08 Jan 10	22.41000 -0.07	22.70	22.31	22.32	15,406
07 Jan 10	22.48000 +0.16	22.67	22.26	22.57	3,643
06 Jan 10	22.32000 -0.18	22.69	21.50	22.50	19,799
05 Jan 10	22.50000 +0.15	22.57	22.25	22.50	9,354
04 Jan 10	22.35000 -0.25	22.70	22.33	22.69	12,631
30 Dec 09	22.60000 +0.12	22.60	22.37	22.45	9,008
29 Dec 09	22.48000 +0.09	22.48	22.21	22.45	11,960
28 Dec 09	22.39000 +0.00	22.39	22.10	22.23	2,666