FUNDMANAGER.co.uk

Krones AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	113.00000 +0.40	113.20	111.00	111.80	26,251
19 Oct 26	112.60000 +0.00	112.60	110.80	112.00	35,816
16 Oct 26	112.60000 +1.60	113.60	110.80	111.40	39,473
15 Oct 26	111.00000 +2.40	111.20	106.60	108.00	53,212
14 Oct 26	108.60000 +2.00	109.00	106.60	107.00	44,887
13 Oct 26	106.60000 +1.60	106.60	105.00	105.00	28,187
12 Oct 26	105.00000 -1.00	106.80	104.00	106.60	32,524
09 Oct 26	106.00000 +2.00	107.40	105.00	105.00	19,615
08 Oct 26	104.00000 -0.60	105.20	103.20	104.00	32,979
07 Oct 26	104.60000 -3.00	107.40	104.60	106.60	29,728
06 Oct 26	107.60000 +2.20	108.00	105.40	105.60	39,411
05 Oct 26	105.40000 +0.20	105.80	104.20	105.80	24,440
02 Oct 26	105.20000 +0.60	106.40	104.80	105.00	37,302
01 Oct 26	104.60000 -2.00	105.80	103.80	105.80	38,148
30 Sep 26	106.60000 -1.20	108.40	106.00	107.60	42,838
29 Sep 26	107.80000 -0.40	108.60	107.20	108.20	43,847
28 Sep 26	108.20000 +2.20	109.20	107.60	108.20	41,669
25 Sep 26	106.00000 +0.00	107.20	106.00	107.00	39,577
24 Sep 26	106.00000 -1.40	107.80	105.60	107.40	31,294
23 Sep 26	107.40000 -4.40	111.40	107.40	111.20	65,249
22 Sep 26	111.80000 +1.40	112.40	110.40	110.40	23,436
21 Sep 26	110.40000 +0.20	111.80	110.20	110.80	22,108
18 Sep 26	110.20000 -2.20	112.60	109.80	112.40	61,870
17 Sep 26	112.40000 -0.20	114.00	112.20	113.20	29,733
16 Sep 26	112.60000 +0.00	113.20	111.20	113.20	18,384
15 Sep 26	112.60000 +2.00	112.60	109.80	110.80	35,366
14 Sep 26	110.60000 -2.20	112.80	110.60	112.80	24,458
11 Sep 26	112.80000 +0.20	113.40	112.40	112.60	23,302
10 Sep 26	112.60000 -1.20	113.80	112.20	113.80	54,373
09 Sep 26	113.80000 -2.00	115.20	113.00	114.80	45,411
08 Sep 26	115.80000 -1.00	116.20	114.80	116.20	14,575
07 Sep 26	116.80000 -0.20	117.20	116.40	116.80	14,551
04 Sep 26	117.00000 +1.00	118.00	116.40	117.00	22,892
03 Sep 26	116.00000 -1.20	118.00	116.00	117.40	20,915
02 Sep 26	117.20000 -1.80	118.60	117.20	118.20	15,606
01 Sep 26	119.00000 -2.00	121.00	118.60	121.00	38,008
31 Aug 26	121.00000 +0.20	122.60	120.60	120.60	40,232
28 Aug 26	120.80000 +1.60	122.00	119.80	119.80	33,048
27 Aug 26	119.20000 +0.60	120.00	118.60	119.20	20,310
26 Aug 26	118.60000 +1.40	120.00	117.20	117.20	19,016
25 Aug 26	117.20000 +0.60	119.80	117.00	117.40	20,210
24 Aug 26	116.60000 +1.00	117.00	115.40	115.60	20,979
21 Aug 26	115.60000 +1.40	116.00	114.00	114.60	18,528
20 Aug 26	114.20000 +0.40	114.60	112.80	113.40	25,495
19 Aug 26	113.80000 +1.20	113.80	112.20	112.80	41,704
18 Aug 26	112.60000 -0.80	113.80	112.60	113.40	18,293
17 Aug 26	113.40000 -1.40	116.40	113.40	116.20	16,765
14 Aug 26	114.80000 +0.00	115.80	114.60	115.80	18,609
13 Aug 26	114.80000 -0.20	116.20	114.60	115.00	15,122
12 Aug 26	115.00000 -0.80	116.80	114.80	116.00	21,188
11 Aug 26	115.80000 +0.00	117.00	115.00	115.00	33,877
10 Aug 26	115.80000 -0.60	116.80	115.20	116.00	28,227
07 Aug 26	116.40000 +0.00	117.20	115.60	117.20	35,811
06 Aug 26	116.40000 +0.20	117.80	116.20	116.60	32,688
05 Aug 26	116.20000 +1.00	117.40	115.60	116.00	35,003
04 Aug 26	115.20000 +1.20	115.80	114.20	114.60	21,081
03 Aug 26	114.00000 +2.60	115.20	112.20	113.00	38,283
31 Jul 26	111.40000 -3.80	116.60	111.40	116.40	44,203
30 Jul 26	115.20000 -2.40	118.60	114.40	118.00	49,791
29 Jul 26	117.60000 +3.80	121.20	115.80	116.40	85,389
28 Jul 26	113.80000 +0.60	114.40	112.80	113.60	56,697
27 Jul 26	113.20000 +0.20	115.20	113.20	115.00	32,134
24 Jul 26	113.00000 +2.40	113.00	110.60	110.80	28,750
23 Jul 26	110.60000 -1.40	112.20	110.60	111.20	22,452
22 Jul 26	112.00000 +1.60	112.00	110.20	110.40	18,195
21 Jul 26	110.40000 +0.60	110.40	108.20	110.00	31,681
20 Jul 26	109.80000 -0.60	111.20	109.20	110.20	20,700
17 Jul 26	110.40000 -1.20	111.00	109.40	110.80	23,932
16 Jul 26	111.60000 +3.20	111.60	108.40	108.60	45,594
15 Jul 26	108.40000 +0.80	109.40	106.60	107.40	46,659
14 Jul 26	107.60000 -0.20	108.00	106.40	106.60	31,624
13 Jul 26	107.80000 +0.40	108.00	105.80	106.60	67,887
10 Jul 26	107.40000 -0.20	108.20	107.00	108.20	19,590
09 Jul 26	107.60000 +1.00	109.80	106.60	109.60	38,307
08 Jul 26	106.60000 -4.60	110.20	106.60	110.00	46,001
07 Jul 26	111.20000 -2.60	114.00	111.20	114.00	47,504
06 Jul 26	113.80000 +0.60	115.20	113.00	113.80	33,326
03 Jul 26	113.20000 -0.80	115.00	112.40	114.40	36,361
02 Jul 26	114.00000 +0.80	114.80	112.60	112.80	28,115
01 Jul 26	113.20000 +1.00	113.40	112.00	112.60	24,345
30 Jun 26	112.20000 +1.60	113.00	110.80	111.00	34,625
29 Jun 26	110.60000 -1.60	112.60	110.60	112.60	19,556
26 Jun 26	112.20000 -1.80	114.40	111.20	113.60	25,216
25 Jun 26	114.00000 +0.40	115.00	113.40	113.80	28,921
24 Jun 26	113.60000 -0.60	114.20	112.40	114.00	44,393
23 Jun 26	114.20000 +0.60	114.60	111.60	112.60	38,127
22 Jun 26	113.60000 -1.40	115.40	113.40	115.40	19,368
19 Jun 26	115.00000 -2.80	117.60	115.00	117.00	47,749
18 Jun 26	117.80000 +3.00	117.80	113.20	114.40	105,077
17 Jun 26	114.80000 +0.80	115.60	113.80	114.20	24,019
16 Jun 26	114.00000 +1.00	114.60	113.00	113.00	30,630
15 Jun 26	113.00000 +1.80	116.40	112.80	115.40	33,239
12 Jun 26	111.20000 +2.40	112.40	110.40	111.20	42,720
11 Jun 26	108.80000 -1.40	110.20	108.20	110.20	28,418
10 Jun 26	110.20000 -3.00	111.80	109.20	111.40	49,818
09 Jun 26	113.20000 +0.60	114.40	111.80	112.40	34,793
08 Jun 26	112.60000 -1.40	113.40	112.00	113.00	30,292
05 Jun 26	114.00000 -0.40	116.00	114.00	114.80	22,029
04 Jun 26	114.40000 +0.20	116.00	113.80	113.80	35,651
03 Jun 26	114.20000 -2.20	115.20	113.00	115.20	49,133
02 Jun 26	116.40000 +0.40	117.80	115.80	117.40	24,109
01 Jun 26	116.00000 -2.40	118.20	115.60	117.60	34,229
29 May 26	118.40000 +0.20	119.40	118.00	119.20	59,559
28 May 26	118.20000 -2.00	119.80	117.40	119.60	36,426
27 May 26	120.20000 +0.80	121.20	119.40	119.40	34,916
26 May 26	119.40000 -0.20	120.00	118.60	119.60	29,024
25 May 26	119.60000 +1.80	120.00	118.40	118.80	20,591
22 May 26	117.80000 +1.00	118.60	117.00	118.60	40,264
21 May 26	116.80000 -1.00	119.80	116.60	119.80	28,546
20 May 26	117.80000 +0.60	119.00	115.80	116.80	31,688
19 May 26	117.20000 -0.40	119.80	117.00	118.00	48,549
18 May 26	117.60000 +0.80	118.60	115.20	116.40	47,075
15 May 26	116.80000 -2.60	119.00	116.20	118.80	26,790
14 May 26	119.40000 -0.20	120.60	119.40	119.80	17,140
13 May 26	119.60000 -2.80	123.40	119.40	123.20	36,464
12 May 26	122.40000 -1.40	123.60	121.80	122.00	30,085
11 May 26	123.80000 -3.00	127.20	122.00	126.40	60,314
08 May 26	126.80000 -1.40	130.40	124.80	126.00	69,381
07 May 26	128.20000 +0.00	130.60	128.20	130.00	37,623
06 May 26	128.20000 +3.60	129.80	124.40	124.40	31,393
05 May 26	124.60000 +1.80	124.80	122.20	122.20	25,853
04 May 26	122.80000 -0.60	125.00	122.40	125.00	32,504
30 Apr 26	123.40000 -0.20	124.60	122.00	122.40	34,201
29 Apr 26	123.60000 +1.00	124.20	122.60	122.60	23,702
28 Apr 26	122.60000 -2.00	124.80	121.80	124.80	22,424
27 Apr 26	124.60000 -0.60	126.60	124.60	126.00	20,052
24 Apr 26	125.20000 -1.80	127.00	124.40	125.00	24,649
23 Apr 26	127.00000 -0.60	128.00	126.20	127.80	18,208
22 Apr 26	127.60000 -1.80	130.00	127.40	129.80	17,863
21 Apr 26	129.39999 -0.80	131.00	129.00	130.40	24,612
20 Apr 26	130.20000 -2.00	130.80	129.00	129.80	37,702
17 Apr 26	132.20000 +5.60	133.00	126.40	126.60	57,684
16 Apr 26	126.60000 +2.00	126.60	124.80	125.00	41,177
15 Apr 26	124.60000 +1.20	125.60	123.40	123.40	32,545
14 Apr 26	123.40000 +0.60	125.20	122.00	123.40	30,847
13 Apr 26	122.80000 -0.60	122.80	121.00	121.40	32,570
10 Apr 26	123.40000 +2.00	124.00	121.20	122.60	23,590
09 Apr 26	121.40000 -2.00	122.60	119.80	122.60	28,263
08 Apr 26	123.40000 +7.60	123.40	119.00	123.40	38,834
07 Apr 26	115.80000 -1.00	118.60	115.00	117.00	37,887
02 Apr 26	116.80000 -2.40	117.80	115.80	117.20	44,974
01 Apr 26	119.20000 +4.00	121.40	116.80	121.40	44,290
31 Mar 26	115.20000 +0.40	116.00	114.60	114.80	31,460
30 Mar 26	114.80000 -0.20	115.80	113.80	114.60	27,862
27 Mar 26	115.00000 -1.60	117.80	115.00	117.80	37,994
26 Mar 26	116.60000 -0.60	118.40	115.60	116.40	50,620
25 Mar 26	117.20000 +1.40	118.20	115.00	117.00	70,569
24 Mar 26	115.80000 -1.00	117.60	115.80	116.60	34,128
23 Mar 26	116.80000 +3.60	117.60	109.20	109.80	115,647
20 Mar 26	113.20000 -2.80	119.00	113.20	118.00	100,504
19 Mar 26	116.00000 -6.00	120.40	113.20	120.20	68,706
18 Mar 26	122.00000 +0.60	124.20	121.40	122.80	39,368
17 Mar 26	121.40000 +0.60	122.00	119.80	121.40	22,900
16 Mar 26	120.80000 -0.20	121.80	118.80	121.80	34,180
13 Mar 26	121.00000 -1.80	122.40	120.40	122.00	19,521
12 Mar 26	122.80000 -0.40	125.00	122.60	123.00	42,127
11 Mar 26	123.20000 -0.40	123.20	121.60	122.60	37,763
10 Mar 26	123.60000 +2.40	124.80	122.40	124.00	67,952
09 Mar 26	121.20000 -2.60	122.40	119.80	121.00	34,690
06 Mar 26	123.80000 -1.20	126.00	123.20	125.20	25,943
05 Mar 26	125.00000 -2.20	128.40	124.60	126.80	34,366
04 Mar 26	127.20000 +1.80	128.60	125.20	127.00	30,145
03 Mar 26	125.40000 -3.20	127.80	125.40	127.00	32,441
02 Mar 26	128.60001 -4.40	129.80	126.00	128.40	35,526
27 Feb 26	133.00000 +1.00	133.80	131.80	132.00	20,965
26 Feb 26	132.00000 -0.40	133.20	131.40	132.60	42,025
25 Feb 26	132.39999 -0.80	134.00	132.40	133.40	26,636
24 Feb 26	133.20000 -3.60	137.00	133.20	136.60	28,576
23 Feb 26	136.80000 +1.60	137.60	134.00	135.40	36,808
20 Feb 26	135.20000 +4.40	137.20	133.00	133.00	54,857
19 Feb 26	130.80000 -10.00	144.20	130.20	137.60	74,231
18 Feb 26	140.80000 +2.60	140.80	138.00	138.00	17,224
17 Feb 26	138.20000 +0.00	139.20	135.80	139.20	27,286
16 Feb 26	138.20000 -1.80	140.40	138.20	140.40	15,350
13 Feb 26	140.00000 +2.20	140.40	137.00	137.20	24,934
12 Feb 26	137.80000 -1.00	140.00	137.20	139.00	15,867
11 Feb 26	138.80000 -1.00	140.00	137.60	139.60	20,457
10 Feb 26	139.80000 +1.20	140.00	138.20	139.60	23,613
09 Feb 26	138.60001 -0.20	140.80	138.60	139.20	21,332
06 Feb 26	138.80000 +0.00	139.00	135.80	135.80	25,055
05 Feb 26	138.80000 +1.00	138.80	136.60	136.60	15,996
04 Feb 26	137.80000 -1.20	139.00	137.40	138.60	15,202
03 Feb 26	139.00000 +0.80	139.80	136.40	139.20	22,587
02 Feb 26	138.20000 +2.40	138.20	134.60	135.20	17,171
30 Jan 26	135.80000 -4.00	140.60	135.80	139.00	36,647
29 Jan 26	139.80000 -1.40	141.80	139.40	141.00	22,579
28 Jan 26	141.20000 -0.80	143.00	140.60	141.60	16,383
27 Jan 26	142.00000 +0.00	142.80	141.00	142.20	20,957
26 Jan 26	142.00000 +0.00	143.20	141.00	141.60	18,310
23 Jan 26	142.00000 +3.00	142.00	137.40	138.80	47,077
22 Jan 26	139.00000 +4.60	139.80	136.40	136.80	42,055
21 Jan 26	134.39999 +0.40	134.40	131.20	133.80	24,988
20 Jan 26	134.00000 -3.80	137.20	133.40	136.80	32,408
19 Jan 26	137.80000 -4.80	139.20	137.20	138.60	22,734
16 Jan 26	142.60001 +0.00	143.20	141.80	142.00	18,953
15 Jan 26	142.60001 +0.40	142.80	141.00	142.40	15,629
14 Jan 26	142.20000 +0.60	142.20	140.20	142.00	16,569
13 Jan 26	141.60001 +0.20	141.80	139.80	141.80	17,372
12 Jan 26	141.39999 +1.40	141.40	140.20	141.00	18,313
09 Jan 26	140.00000 -0.20	141.00	139.20	140.60	12,674
08 Jan 26	140.20000 -0.40	140.60	138.80	140.20	12,678
07 Jan 26	140.60001 +2.60	140.60	138.20	138.80	17,169
06 Jan 26	138.00000 +0.20	138.40	136.80	138.40	11,714
05 Jan 26	137.80000 +1.80	137.80	134.80	137.00	20,620
02 Jan 26	136.00000 +0.20	136.00	133.00	136.00	20,703
30 Dec 25	135.80000 +0.60	135.80	134.60	135.00	6,324
29 Dec 25	135.20000 +1.80	135.40	133.20	133.40	10,478
23 Dec 25	133.39999 -0.80	134.40	133.00	134.40	9,803
22 Dec 25	134.20000 +0.80	134.40	133.00	133.00	14,055
19 Dec 25	133.39999 +1.00	133.60	132.00	132.40	51,673
18 Dec 25	132.39999 +1.00	132.60	131.00	131.00	33,997
17 Dec 25	131.39999 -3.00	134.00	131.00	131.00	23,118
16 Dec 25	134.39999 +0.60	134.60	133.00	133.20	33,112
15 Dec 25	133.80000 +0.20	134.60	132.80	134.60	27,249
12 Dec 25	133.60001 -1.20	135.80	133.60	135.80	14,209
11 Dec 25	134.80000 +2.00	134.80	133.00	133.00	22,723
10 Dec 25	132.80000 -0.40	134.00	132.60	133.00	18,936
09 Dec 25	133.20000 -0.20	134.60	132.80	134.00	18,415
08 Dec 25	133.39999 -0.20	135.20	133.40	133.80	22,170
05 Dec 25	133.60001 +0.80	134.00	132.00	132.60	23,856
04 Dec 25	132.80000 +3.80	134.60	131.20	131.20	32,129
03 Dec 25	129.00000 +0.40	130.60	128.60	129.00	17,873
02 Dec 25	128.60001 -1.00	130.40	128.00	130.20	12,900
01 Dec 25	129.60001 -1.00	130.40	128.20	130.20	16,627
28 Nov 25	130.60001 +1.00	131.20	129.80	130.20	12,666
27 Nov 25	129.60001 +0.80	130.40	128.60	129.00	11,085
26 Nov 25	128.80000 -0.80	130.80	128.80	130.20	20,015
25 Nov 25	129.60001 +2.40	129.60	126.20	127.00	28,949
24 Nov 25	127.20000 +1.20	128.40	126.00	127.00	45,353
21 Nov 25	126.00000 +0.80	126.00	123.20	125.60	34,437
20 Nov 25	125.20000 +0.80	126.40	124.00	125.60	27,774
19 Nov 25	124.40000 +0.40	125.40	123.00	123.00	19,421
18 Nov 25	124.00000 -2.20	125.80	123.20	124.60	35,123
17 Nov 25	126.20000 +0.20	126.80	125.60	126.20	19,452
14 Nov 25	126.00000 -1.80	126.80	123.80	126.80	29,390
13 Nov 25	127.80000 -0.80	130.00	127.40	129.60	20,821
12 Nov 25	128.60001 +0.20	130.40	128.40	129.40	24,494
11 Nov 25	128.39999 -2.00	129.80	126.40	129.80	23,469
10 Nov 25	130.39999 +5.00	131.00	126.20	126.40	38,365
07 Nov 25	125.40000 +5.80	132.40	123.00	128.00	87,768
06 Nov 25	119.60000 -2.20	122.80	119.60	121.80	35,661
05 Nov 25	121.80000 +1.00	122.40	120.60	120.60	17,954
04 Nov 25	120.80000 -2.60	122.20	120.60	122.20	35,944
03 Nov 25	123.40000 -2.40	126.60	123.40	126.00	23,028
31 Oct 25	125.80000 +0.40	127.00	125.80	126.00	17,966
30 Oct 25	125.40000 -0.60	126.60	125.20	126.20	20,047
29 Oct 25	126.00000 -1.60	127.80	125.40	125.40	17,246
28 Oct 25	127.60000 -0.20	128.20	126.80	127.40	40,300
27 Oct 25	127.80000 -0.80	129.60	127.80	129.40	34,351
24 Oct 25	128.60001 +0.80	128.80	127.00	128.20	26,383
23 Oct 25	127.80000 +1.20	127.80	126.20	127.00	38,842
22 Oct 25	126.60000 +1.00	127.40	124.60	125.80	48,604
21 Oct 25	125.60000 +0.00	126.40	124.20	126.00	21,592
20 Oct 25	125.60000 +3.60	125.60	122.40	123.60	45,437
17 Oct 25	122.00000 -2.20	123.20	121.20	122.60	22,341
16 Oct 25	124.20000 +0.60	124.20	122.40	123.60	20,933
15 Oct 25	123.60000 -1.00	125.40	123.60	125.00	18,728
14 Oct 25	124.60000 -3.60	128.20	124.40	127.00	39,965
13 Oct 25	128.20000 +1.40	128.60	127.20	127.20	12,196
10 Oct 25	126.80000 -2.80	130.80	126.80	129.80	26,320
09 Oct 25	129.60001 +1.80	130.00	128.00	128.20	21,264
08 Oct 25	127.80000 -0.20	128.60	127.40	127.80	19,727
07 Oct 25	128.00000 +0.80	129.40	127.40	127.40	25,701
06 Oct 25	127.20000 -1.40	130.80	127.00	130.00	32,568
03 Oct 25	128.60001 +1.00	129.00	127.60	128.00	23,751
02 Oct 25	127.60000 +2.40	127.80	125.40	125.40	28,483
01 Oct 25	125.20000 +1.20	125.20	123.60	124.00	20,007
30 Sep 25	124.00000 +1.60	124.20	121.60	121.80	19,351
29 Sep 25	122.40000 +0.00	124.00	121.80	123.00	23,677
26 Sep 25	122.40000 +0.40	124.00	122.20	122.60	26,593
25 Sep 25	122.00000 -1.40	123.80	122.00	123.00	37,097
24 Sep 25	123.40000 -0.60	124.60	123.00	123.80	25,333
23 Sep 25	124.00000 +2.80	124.00	121.80	121.80	23,494
22 Sep 25	121.20000 -0.20	122.40	120.20	120.60	22,611
19 Sep 25	121.40000 -0.20	122.20	120.80	121.60	87,067
18 Sep 25	121.60000 -5.20	123.80	118.60	122.60	111,469
17 Sep 25	126.80000 -6.60	134.20	126.20	133.40	56,614
16 Sep 25	133.39999 -1.60	135.60	133.20	135.00	19,491
15 Sep 25	135.00000 +0.40	136.40	134.40	134.80	17,287
12 Sep 25	134.60001 +2.60	135.40	132.40	133.00	27,358
11 Sep 25	132.00000 +1.60	133.20	130.20	130.20	32,107
10 Sep 25	130.39999 +0.60	131.20	130.00	130.60	12,712
09 Sep 25	129.80000 -0.40	130.80	128.80	130.60	14,139
08 Sep 25	130.20000 +1.40	130.60	129.20	129.60	10,253
05 Sep 25	128.80000 +2.20	129.20	126.40	127.20	40,964
04 Sep 25	126.60000 -2.40	129.60	126.60	129.20	16,790
03 Sep 25	129.00000 +1.40	130.00	127.80	128.80	20,138
02 Sep 25	127.60000 -3.60	131.60	127.60	131.40	17,385
01 Sep 25	131.20000 -0.20	132.40	130.40	132.20	20,368
29 Aug 25	131.39999 -2.40	135.20	131.40	133.40	17,886
28 Aug 25	133.80000 -0.40	136.20	133.80	134.80	27,451
27 Aug 25	134.20000 +0.60	135.40	132.60	132.60	37,764
26 Aug 25	133.60001 +0.80	135.40	132.60	134.60	40,255
25 Aug 25	132.80000 +0.60	133.20	131.80	131.80	21,677
22 Aug 25	132.20000 +2.40	132.60	129.80	129.80	18,000
21 Aug 25	129.80000 -0.20	130.40	129.20	130.00	10,358
20 Aug 25	130.00000 -1.20	131.60	129.80	130.40	20,178
19 Aug 25	131.20000 +2.00	131.60	129.60	129.60	17,350
18 Aug 25	129.20000 -0.60	130.20	128.20	130.20	6,931
15 Aug 25	129.80000 +0.60	130.40	129.20	130.40	16,592
14 Aug 25	129.20000 +1.00	129.60	128.00	128.20	12,510
13 Aug 25	128.20000 -0.60	130.00	128.20	129.00	16,634
12 Aug 25	128.80000 +0.20	129.60	128.20	128.80	29,857
11 Aug 25	128.60001 -1.80	130.80	128.60	130.60	9,882
08 Aug 25	130.39999 +1.00	131.00	129.60	129.60	14,594
07 Aug 25	129.39999 +1.40	131.80	127.80	128.20	20,443
06 Aug 25	128.00000 -4.20	134.20	128.00	132.80	43,789
05 Aug 25	132.20000 +5.40	134.60	131.00	131.40	50,377
04 Aug 25	126.80000 +1.00	128.20	126.40	126.40	21,494
01 Aug 25	125.80000 -4.20	128.60	125.80	128.20	39,127
31 Jul 25	130.00000 +0.00	130.40	128.00	130.00	51,690
30 Jul 25	130.00000 -9.60	138.00	128.80	138.00	103,880
29 Jul 25	139.60001 +1.80	140.20	137.80	138.00	25,031
28 Jul 25	137.80000 -1.20	141.20	137.00	141.20	16,022
25 Jul 25	139.00000 -1.00	139.20	137.60	139.20	18,289
24 Jul 25	140.00000 +0.40	141.00	139.00	141.00	23,778
23 Jul 25	139.60001 +3.80	140.60	137.20	138.20	23,875
22 Jul 25	135.80000 -2.60	138.20	135.60	138.20	24,133
21 Jul 25	138.39999 -0.60	140.60	138.20	139.00	21,946
18 Jul 25	139.00000 -0.40	140.00	138.20	140.00	27,962
17 Jul 25	139.39999 +2.80	140.40	138.40	138.60	24,209
16 Jul 25	136.60001 -2.80	139.00	136.60	138.20	30,266
15 Jul 25	139.39999 -0.60	141.20	138.80	140.60	30,839
14 Jul 25	140.00000 -2.00	141.00	139.60	140.40	18,036
11 Jul 25	142.00000 -2.20	144.00	141.60	144.00	30,169
10 Jul 25	144.20000 +1.80	144.20	141.20	142.40	30,032
09 Jul 25	142.39999 +3.40	143.40	137.80	138.80	34,556
08 Jul 25	139.00000 +0.80	139.20	137.20	137.40	25,777
07 Jul 25	138.20000 -2.20	138.20	132.40	136.00	47,095
04 Jul 25	140.39999 -1.20	141.60	139.80	140.40	19,055
03 Jul 25	141.60001 +3.60	143.40	139.00	139.00	29,443
02 Jul 25	138.00000 -1.00	139.80	131.80	133.40	21,954
01 Jul 25	139.00000 -1.00	140.00	138.20	140.00	20,665
30 Jun 25	140.00000 +0.00	141.80	139.80	141.00	20,554
27 Jun 25	140.00000 +1.80	140.20	138.20	139.00	15,904
26 Jun 25	138.20000 +1.20	139.00	137.20	138.00	13,592
25 Jun 25	137.00000 -0.80	138.40	136.60	138.00	20,124
24 Jun 25	137.80000 +3.20	139.20	136.60	137.20	20,237
23 Jun 25	134.60001 +0.20	135.20	133.00	133.00	17,390
20 Jun 25	134.39999 -0.20	135.80	133.80	135.20	52,837
19 Jun 25	134.60001 -2.20	135.80	134.60	135.60	18,234
18 Jun 25	136.80000 -2.00	139.00	135.80	139.00	44,427
17 Jun 25	138.80000 -1.40	139.20	137.40	138.40	18,220
16 Jun 25	140.20000 +1.60	140.60	138.20	138.20	14,571
13 Jun 25	138.60001 -1.80	139.80	137.40	138.00	33,082
12 Jun 25	140.39999 -1.20	141.40	139.80	141.20	21,524
11 Jun 25	141.60001 +0.20	142.20	140.20	141.40	29,870
10 Jun 25	141.39999 -1.40	142.80	140.40	142.80	19,899
09 Jun 25	142.80000 +0.40	143.20	141.80	142.60	10,392
06 Jun 25	142.39999 -0.40	143.60	142.20	142.40	13,407
05 Jun 25	142.80000 -0.40	144.60	142.20	143.40	20,630
04 Jun 25	143.20000 +2.80	143.40	140.00	140.00	28,863
03 Jun 25	140.39999 +1.20	141.00	137.80	139.60	27,075
02 Jun 25	139.20000 +0.60	140.00	136.40	138.00	33,370
30 May 25	138.60001 -1.80	140.60	138.20	140.00	30,232
29 May 25	140.39999 +1.40	141.80	140.00	141.20	17,572
28 May 25	139.00000 -3.00	141.80	138.60	139.00	21,838
27 May 25	142.00000 +0.00	142.40	141.60	142.00	16,314
26 May 25	142.00000 +2.80	144.00	135.00	135.00	20,366
23 May 25	139.20000 -1.40	141.60	136.00	141.00	33,152
22 May 25	140.60001 -2.00	141.60	140.20	141.40	28,534
21 May 25	142.60001 -0.60	143.20	141.00	143.00	21,724
20 May 25	143.20000 -0.60	144.20	142.40	143.60	30,939
19 May 25	143.80000 +0.00	144.60	143.00	143.40	22,335
16 May 25	143.80000 -0.80	145.60	143.20	145.00	16,333
15 May 25	144.60001 -0.20	145.40	143.00	144.40	39,313
14 May 25	144.80000 +0.40	145.80	142.40	144.20	27,965
13 May 25	144.39999 +2.40	145.20	141.40	142.00	33,323
12 May 25	142.00000 +4.20	144.80	139.00	139.20	57,365
09 May 25	137.80000 +3.40	139.80	135.00	136.00	66,137
08 May 25	134.39999 +2.20	135.60	132.00	132.00	44,597
07 May 25	132.20000 +0.80	132.20	130.20	131.20	23,993
06 May 25	131.39999 -1.40	133.20	128.60	133.00	36,818
05 May 25	132.80000 +1.00	133.20	131.80	132.00	15,220
02 May 25	131.80000 +3.40	132.00	129.80	129.80	31,787
30 Apr 25	128.39999 +1.80	128.40	126.60	127.20	22,452
29 Apr 25	126.60000 +0.60	127.00	125.60	126.60	22,229
28 Apr 25	126.00000 +0.00	127.60	125.00	126.40	40,233
25 Apr 25	126.00000 +3.40	126.20	123.20	124.20	38,211
24 Apr 25	122.60000 -0.40	123.00	121.20	121.40	32,141
23 Apr 25	123.00000 +4.40	124.40	120.20	122.00	34,072
22 Apr 25	118.60000 -0.20	119.40	117.20	119.20	23,495
17 Apr 25	118.80000 -1.40	120.40	117.80	120.00	21,650
16 Apr 25	120.20000 +0.00	120.20	117.80	119.00	37,531
15 Apr 25	120.20000 +2.20	120.60	118.20	118.20	36,499
14 Apr 25	118.00000 +4.40	118.40	115.80	116.60	40,319
11 Apr 25	113.60000 +1.40	114.60	110.80	113.80	54,495
10 Apr 25	112.20000 +3.40	118.80	112.20	117.80	41,539
09 Apr 25	108.80000 -1.00	109.80	105.60	106.60	83,170
08 Apr 25	109.80000 +2.60	110.40	107.60	109.60	72,245
07 Apr 25	107.20000 -1.80	111.80	100.20	100.20	120,368
04 Apr 25	109.00000 -11.80	120.20	106.80	120.00	127,352
03 Apr 25	120.80000 -4.40	123.60	120.80	121.80	59,513
02 Apr 25	125.20000 -0.80	126.40	123.80	126.00	25,609
01 Apr 25	126.00000 +0.60	126.80	125.20	126.60	27,985
31 Mar 25	125.40000 -2.60	127.20	124.20	127.00	56,520
28 Mar 25	128.00000 -3.20	131.00	127.40	130.00	51,171
27 Mar 25	131.20000 -2.80	132.40	129.60	132.20	31,241
26 Mar 25	134.00000 -0.40	135.80	133.60	135.00	33,352
25 Mar 25	134.39999 -0.40	136.40	133.80	134.80	33,583
24 Mar 25	134.80000 +1.00	136.20	134.40	135.00	31,635
21 Mar 25	133.80000 -1.20	134.20	132.20	134.00	99,192
20 Mar 25	135.00000 -1.80	138.40	132.40	138.40	31,274
19 Mar 25	136.80000 -0.80	137.80	136.00	137.00	36,173
18 Mar 25	137.60001 +2.00	138.20	136.00	136.80	50,494
17 Mar 25	135.60001 +2.00	135.60	134.00	134.40	23,403
14 Mar 25	133.60001 +2.60	134.60	130.60	131.00	71,497
13 Mar 25	131.00000 -1.80	133.00	129.80	132.00	44,803
12 Mar 25	132.80000 +2.20	133.80	131.60	131.60	42,263
11 Mar 25	130.60001 -1.60	132.80	130.40	132.20	50,188
10 Mar 25	132.20000 -1.40	134.40	129.40	134.40	51,309
07 Mar 25	133.60001 -4.00	136.40	133.20	136.20	65,678
06 Mar 25	137.60001 -1.20	140.00	136.40	138.20	85,785
05 Mar 25	138.80000 +9.60	138.80	130.60	130.80	135,682
04 Mar 25	129.20000 -4.60	133.60	128.40	132.60	47,904
03 Mar 25	133.80000 +2.80	135.20	130.80	130.80	74,106
28 Feb 25	131.00000 -1.00	131.80	129.20	130.80	48,408
27 Feb 25	132.00000 +0.40	132.80	130.40	131.00	57,268
26 Feb 25	131.60001 +2.20	132.60	129.80	130.00	28,100
25 Feb 25	129.39999 +0.20	130.40	128.20	128.60	35,203
24 Feb 25	129.20000 +4.00	129.40	125.60	126.80	45,411
21 Feb 25	125.20000 +1.40	127.80	124.60	125.00	60,388
20 Feb 25	123.80000 -8.80	129.00	122.60	129.00	147,127
19 Feb 25	132.60001 -3.40	136.60	132.60	136.00	52,899
18 Feb 25	136.00000 +0.60	136.00	134.20	135.40	50,657
17 Feb 25	135.39999 +1.60	135.40	133.40	134.00	45,994
14 Feb 25	133.80000 +0.40	135.00	132.60	132.60	35,177
13 Feb 25	133.39999 +3.40	133.60	130.20	130.80	40,977
12 Feb 25	130.00000 +0.40	131.20	129.60	130.20	32,109
11 Feb 25	129.60001 -0.80	130.80	129.40	129.40	27,101
10 Feb 25	130.39999 +1.80	130.40	127.80	128.60	20,731
07 Feb 25	128.60001 +0.60	128.60	127.20	128.00	24,042
06 Feb 25	128.00000 +2.00	128.00	126.40	126.80	34,631
05 Feb 25	126.00000 -0.40	126.40	124.80	125.60	15,285
04 Feb 25	126.40000 -0.60	127.40	126.00	127.40	20,624
03 Feb 25	127.00000 -5.00	129.60	125.80	129.00	39,462
31 Jan 25	132.00000 +1.00	132.60	130.80	131.60	30,154
30 Jan 25	131.00000 +1.20	132.20	130.20	130.20	27,053
29 Jan 25	129.80000 -1.00	132.20	129.80	130.60	15,029
28 Jan 25	130.80000 +0.80	131.00	129.40	130.00	20,595
27 Jan 25	130.00000 -0.40	130.20	126.20	128.80	25,451
24 Jan 25	130.39999 +2.00	130.60	128.20	128.80	22,244
23 Jan 25	128.39999 -1.20	130.40	127.20	129.80	25,662
22 Jan 25	129.60001 +1.60	129.80	128.20	128.40	27,059
21 Jan 25	128.00000 +2.40	128.20	125.20	126.00	22,422
20 Jan 25	125.60000 -0.20	126.20	124.60	125.80	14,451
17 Jan 25	125.80000 +1.80	125.80	123.80	123.80	19,361
16 Jan 25	124.00000 +1.80	124.20	122.80	123.20	19,113
15 Jan 25	122.20000 +1.60	122.60	121.00	121.00	16,278
14 Jan 25	120.60000 -0.20	122.20	120.40	121.00	20,275
13 Jan 25	120.80000 -1.20	122.00	120.00	122.00	16,089
10 Jan 25	122.00000 -1.20	123.60	122.00	123.40	16,703
09 Jan 25	123.20000 +1.40	123.60	121.20	121.80	16,869
08 Jan 25	121.80000 -0.40	122.80	121.40	122.00	12,091
07 Jan 25	122.20000 +0.20	122.60	121.60	121.80	15,540
06 Jan 25	122.00000 +1.40	122.20	120.20	121.40	25,094
03 Jan 25	120.60000 -0.20	121.80	120.00	120.60	15,395
02 Jan 25	120.80000 +0.80	121.40	120.00	120.40	21,885
30 Dec 24	120.00000 +0.20	120.00	118.60	119.40	7,294
27 Dec 24	119.80000 +0.00	120.80	119.40	120.00	11,869
23 Dec 24	119.80000 +1.20	119.80	117.20	118.80	28,233
20 Dec 24	118.60000 +0.20	119.00	116.20	117.40	78,716
19 Dec 24	118.40000 -0.80	120.60	118.20	118.60	26,080
18 Dec 24	119.20000 -1.20	120.20	118.00	120.00	18,485
17 Dec 24	120.40000 -0.40	121.00	119.80	121.00	17,995
16 Dec 24	120.80000 -0.20	121.00	119.20	120.80	23,171
13 Dec 24	121.00000 +0.40	121.20	119.20	120.40	13,697
12 Dec 24	120.60000 -3.00	124.00	120.40	124.00	21,287
11 Dec 24	123.60000 +2.00	124.00	121.60	122.00	21,247
10 Dec 24	121.60000 +0.60	122.20	120.40	120.80	10,401
09 Dec 24	121.00000 -0.60	122.00	120.40	121.00	21,513
06 Dec 24	121.60000 -0.80	122.80	121.20	122.00	14,975
05 Dec 24	122.40000 +1.00	122.40	119.40	120.00	26,880
04 Dec 24	121.40000 +1.40	121.80	119.80	119.80	22,742
03 Dec 24	120.00000 +1.00	120.20	118.00	119.20	19,478
02 Dec 24	119.00000 +1.00	119.60	118.20	118.20	18,774
29 Nov 24	118.00000 +0.40	118.20	117.40	117.40	10,531
28 Nov 24	117.60000 +0.20	118.60	117.40	117.60	11,434
27 Nov 24	117.40000 +1.20	117.40	116.00	116.40	18,416
26 Nov 24	116.20000 -0.40	117.40	115.40	116.00	25,193
25 Nov 24	116.60000 +0.20	117.00	115.00	116.60	16,393
22 Nov 24	116.40000 +1.20	117.20	114.80	115.80	26,640
21 Nov 24	115.20000 +2.00	115.20	112.80	113.20	14,075
20 Nov 24	113.20000 -1.40	115.40	113.20	115.40	14,865
19 Nov 24	114.60000 -0.80	116.40	112.80	116.20	32,343
18 Nov 24	115.40000 -1.40	116.80	114.60	116.80	36,955
15 Nov 24	116.80000 -0.40	118.20	116.00	116.80	21,113
14 Nov 24	117.20000 +0.80	117.60	116.20	116.40	11,820
13 Nov 24	116.40000 -1.60	118.00	115.40	117.80	29,116
12 Nov 24	118.00000 -1.00	119.60	117.80	118.40	20,234
11 Nov 24	119.00000 -0.40	120.40	119.00	119.60	20,358
08 Nov 24	119.40000 +0.60	120.00	117.40	119.40	24,639
07 Nov 24	118.80000 +1.20	120.40	117.00	117.20	29,277
06 Nov 24	117.60000 -0.40	119.40	116.60	118.00	34,948
05 Nov 24	118.00000 +0.00	118.00	114.00	117.80	50,336
04 Nov 24	118.00000 -1.20	119.40	117.20	119.40	25,259
01 Nov 24	119.20000 -0.40	120.20	119.00	119.60	13,813
31 Oct 24	119.60000 -0.40	120.40	118.80	120.00	23,727
30 Oct 24	120.00000 -1.60	122.40	120.00	122.40	39,989
29 Oct 24	121.60000 -1.40	123.20	120.20	122.60	20,144
28 Oct 24	123.00000 -1.40	125.60	123.00	124.20	24,101
25 Oct 24	124.40000 +0.20	124.80	124.00	124.40	6,833
24 Oct 24	124.20000 -0.20	126.20	124.20	124.20	8,930
23 Oct 24	124.40000 +0.00	125.00	123.60	124.20	17,162
22 Oct 24	124.40000 +1.00	124.40	122.20	123.00	14,479
21 Oct 24	123.40000 -2.20	125.60	123.20	125.60	23,810
18 Oct 24	125.60000 +0.20	126.40	125.40	125.40	11,362
17 Oct 24	125.40000 +0.60	125.40	124.20	125.00	12,166
16 Oct 24	124.80000 -0.20	125.00	123.40	124.20	23,789
15 Oct 24	125.00000 -0.60	126.40	123.80	126.40	17,322
14 Oct 24	125.60000 -0.20	126.20	125.00	125.80	9,595
11 Oct 24	125.80000 -0.60	127.00	125.40	127.00	30,596
10 Oct 24	126.40000 -2.80	129.40	126.20	129.20	22,397
09 Oct 24	129.20000 +3.20	129.20	126.00	127.00	17,860
08 Oct 24	126.00000 -2.00	127.80	125.20	127.80	21,794
07 Oct 24	128.00000 -0.80	129.40	126.80	129.40	13,835
04 Oct 24	128.80000 +1.80	128.80	125.80	127.00	32,037
03 Oct 24	127.00000 -2.00	128.60	126.00	127.80	20,749
02 Oct 24	129.00000 +1.40	129.20	127.40	127.40	22,931
01 Oct 24	127.60000 -1.40	129.80	127.60	129.80	28,018
30 Sep 24	129.00000 -1.00	130.00	128.20	130.00	14,758
27 Sep 24	130.00000 +0.20	130.40	128.80	129.20	16,520
26 Sep 24	129.80000 +0.40	131.60	129.00	130.20	38,073
25 Sep 24	129.39999 +0.20	131.20	128.40	129.20	14,988
24 Sep 24	129.20000 -0.80	132.80	129.20	131.00	37,946
23 Sep 24	130.00000 +1.00	131.00	129.00	129.60	32,131
20 Sep 24	129.00000 -0.80	130.60	128.00	130.00	42,054
19 Sep 24	129.80000 +3.00	131.00	128.00	128.20	49,250
18 Sep 24	126.80000 +1.60	127.60	125.40	125.60	26,270
17 Sep 24	125.20000 +2.40	126.80	123.40	123.40	18,016
16 Sep 24	122.80000 +0.80	124.80	121.80	123.00	18,440
13 Sep 24	122.00000 +0.80	122.40	121.00	121.00	7,131
12 Sep 24	121.20000 +2.40	122.00	119.60	119.60	17,789
11 Sep 24	118.80000 -1.00	121.40	118.20	119.60	14,747
10 Sep 24	119.80000 +0.60	119.80	118.60	119.00	12,908
09 Sep 24	119.20000 +3.40	119.20	116.00	116.60	19,504
06 Sep 24	115.80000 -1.80	118.40	115.80	117.20	19,893
05 Sep 24	117.60000 -1.40	119.00	117.60	118.40	3,820
04 Sep 24	119.00000 -2.00	119.60	117.40	118.00	12,544
03 Sep 24	121.00000 -2.00	123.60	120.60	123.20	11,932
02 Sep 24	123.00000 -1.00	124.00	122.00	124.00	7,511
30 Aug 24	124.00000 +1.20	124.60	122.00	122.40	19,381
29 Aug 24	122.80000 +2.60	123.80	120.20	120.20	13,733
28 Aug 24	120.20000 -0.20	121.20	120.20	120.20	8,128
27 Aug 24	120.40000 +0.60	120.80	119.20	119.60	7,446
26 Aug 24	119.80000 -0.20	120.00	118.80	119.60	7,521
23 Aug 24	120.00000 +0.00	120.20	119.00	120.00	7,772
22 Aug 24	120.00000 -0.40	120.40	119.80	120.40	5,542
21 Aug 24	120.40000 +1.80	121.00	117.60	117.80	10,630
20 Aug 24	118.60000 -0.60	120.40	118.60	119.60	8,447
19 Aug 24	119.20000 +0.00	120.40	118.80	119.60	10,162
16 Aug 24	119.20000 +0.00	120.40	118.80	119.60	12,629
15 Aug 24	119.20000 +0.80	119.80	117.80	118.60	8,057
14 Aug 24	118.40000 +0.80	119.00	117.60	118.20	11,077
13 Aug 24	117.60000 -0.20	118.60	116.20	118.00	19,114
12 Aug 24	117.80000 +0.80	118.60	117.20	117.60	10,161
09 Aug 24	117.00000 -0.40	119.40	116.40	117.60	14,708
08 Aug 24	117.40000 +1.40	118.00	115.80	116.00	26,324
07 Aug 24	116.00000 +1.00	117.00	114.80	115.40	23,526
06 Aug 24	115.00000 +0.40	116.40	113.00	115.40	26,884
05 Aug 24	114.60000 -2.60	116.20	112.00	114.60	37,367
02 Aug 24	117.20000 -5.20	121.80	117.00	121.40	43,184
01 Aug 24	122.40000 -2.80	127.40	121.20	127.40	36,186
31 Jul 24	125.20000 -3.00	131.00	125.20	126.60	37,159
30 Jul 24	128.20000 +2.00	128.20	124.40	126.60	30,151
29 Jul 24	126.20000 -1.00	130.00	126.20	128.00	25,202
26 Jul 24	127.20000 +1.60	127.20	125.20	125.20	12,906
25 Jul 24	125.60000 +0.00	125.60	123.00	125.20	18,807
24 Jul 24	125.60000 -1.60	128.20	125.60	128.20	8,538
23 Jul 24	127.20000 +0.60	127.20	126.20	127.20	8,167
22 Jul 24	126.60000 +1.20	127.60	125.60	126.20	12,682
19 Jul 24	125.40000 +0.00	126.80	124.40	125.00	16,579
18 Jul 24	125.40000 -0.40	126.80	125.40	126.40	11,619
17 Jul 24	125.80000 -1.20	127.80	125.80	127.80	14,732
16 Jul 24	127.00000 -1.80	128.20	125.60	126.60	13,413
15 Jul 24	128.80000 +2.40	130.60	126.00	126.00	46,350
12 Jul 24	126.40000 +1.20	126.40	124.40	125.00	14,321
11 Jul 24	125.20000 +0.20	125.60	124.40	125.40	9,448
10 Jul 24	125.00000 +1.60	125.20	122.80	123.40	12,050
09 Jul 24	123.40000 -0.60	125.20	123.40	123.60	19,129
08 Jul 24	124.00000 -0.20	125.00	121.80	124.40	27,732
05 Jul 24	124.20000 -0.20	125.80	122.80	124.40	33,575
04 Jul 24	124.40000 +5.20	124.60	120.20	120.60	43,828
03 Jul 24	119.20000 +0.40	119.80	118.40	119.00	16,977
02 Jul 24	118.80000 +0.60	119.00	117.40	119.00	12,841
01 Jul 24	118.20000 +1.00	119.20	118.20	118.60	10,606
28 Jun 24	117.20000 -1.40	119.20	117.00	118.20	11,956
27 Jun 24	118.60000 -0.20	119.40	118.40	119.00	8,671
26 Jun 24	118.80000 -0.40	121.00	118.40	121.00	11,560
25 Jun 24	119.20000 -3.00	121.80	118.00	121.20	7,816
24 Jun 24	122.20000 +3.40	123.00	118.80	119.20	30,063
21 Jun 24	118.80000 -0.80	119.40	117.80	119.40	95,759
20 Jun 24	119.60000 +1.40	119.80	118.20	118.40	19,312
19 Jun 24	118.20000 -1.80	119.40	118.00	118.00	19,869
18 Jun 24	120.00000 +1.20	120.00	118.40	119.60	25,771
17 Jun 24	118.80000 -0.80	120.40	116.80	119.80	48,802
14 Jun 24	119.60000 -2.60	121.80	118.80	121.20	18,509
13 Jun 24	122.20000 -3.00	125.20	122.20	125.20	12,922
12 Jun 24	125.20000 +0.60	125.40	123.60	125.20	10,126
11 Jun 24	124.60000 +0.80	125.40	124.00	125.00	13,822
10 Jun 24	123.80000 +0.40	124.00	122.20	122.60	19,396
07 Jun 24	123.40000 +0.00	124.20	122.60	123.80	11,010
06 Jun 24	123.40000 -2.40	126.80	122.60	126.60	14,032
05 Jun 24	125.80000 -1.20	126.40	124.20	125.40	14,144
04 Jun 24	127.00000 +1.00	127.60	124.60	126.00	15,989
03 Jun 24	126.00000 +0.00	127.40	125.80	127.20	9,430
31 May 24	126.00000 +0.60	126.80	123.80	124.80	32,519
30 May 24	125.40000 +0.20	125.40	124.00	124.40	7,619
29 May 24	125.20000 -2.20	128.80	125.00	128.80	10,282
28 May 24	127.40000 -0.60	128.60	127.40	128.20	9,582
27 May 24	128.00000 -0.40	129.20	127.40	129.00	8,332
24 May 24	128.39999 +2.00	128.60	126.20	127.00	13,951
23 May 24	126.40000 +0.00	128.40	125.40	125.60	19,845
22 May 24	126.40000 +0.40	126.80	125.40	126.00	7,960
21 May 24	126.00000 -2.00	128.00	124.60	128.00	14,659
20 May 24	128.00000 +2.00	128.20	126.20	126.20	8,174
17 May 24	126.00000 +0.00	126.40	125.60	125.80	16,320
16 May 24	126.00000 -1.60	128.00	125.80	126.60	15,640
15 May 24	127.60000 +0.00	129.00	127.00	128.00	13,985
14 May 24	127.60000 -1.80	130.00	127.40	129.60	12,606
13 May 24	129.39999 -1.40	131.40	128.80	131.40	14,407
10 May 24	130.80000 -0.20	131.60	130.20	131.20	28,894
09 May 24	131.00000 -0.80	132.40	130.00	131.80	18,896
08 May 24	131.80000 +2.40	132.80	127.20	129.00	49,363
07 May 24	129.39999 +5.20	129.40	124.40	125.40	68,028
06 May 24	124.20000 +0.20	124.80	123.40	124.40	20,941
03 May 24	124.00000 -0.60	124.20	122.20	123.60	18,453
02 May 24	124.60000 +1.00	124.80	123.20	123.80	14,388
30 Apr 24	123.60000 -2.00	126.20	123.00	126.00	14,434
29 Apr 24	125.60000 +1.60	125.60	123.60	124.20	29,013
26 Apr 24	124.00000 +2.20	124.40	122.20	123.60	10,633
25 Apr 24	121.80000 -1.80	123.60	121.00	123.60	6,089
24 Apr 24	123.60000 -0.40	125.00	123.20	124.00	7,372
23 Apr 24	124.00000 +0.80	124.80	123.60	124.40	13,180
22 Apr 24	123.20000 +0.40	124.20	122.60	123.20	7,513
19 Apr 24	122.80000 -1.00	123.60	122.40	122.80	8,725
18 Apr 24	123.80000 +0.20	124.40	122.40	124.00	8,598
17 Apr 24	123.60000 -0.20	124.40	123.40	123.60	12,763
16 Apr 24	123.80000 -2.20	124.60	122.60	123.20	16,073
15 Apr 24	126.00000 -1.80	128.80	125.80	127.80	12,181
12 Apr 24	127.80000 +1.00	130.40	127.20	127.80	22,523
11 Apr 24	126.80000 +0.00	126.80	124.80	126.80	13,130
10 Apr 24	126.80000 +1.20	126.80	125.20	126.20	13,305
09 Apr 24	125.60000 -2.00	127.60	125.40	127.40	11,344
08 Apr 24	127.60000 +0.20	128.60	127.00	127.80	11,960
05 Apr 24	127.40000 +0.40	127.40	126.00	126.20	15,728
04 Apr 24	127.00000 -1.20	129.20	126.40	128.60	21,467
03 Apr 24	128.20000 +1.20	128.60	124.60	126.80	24,131
02 Apr 24	127.00000 +4.30	133.40	126.60	126.60	76,877
28 Mar 24	122.70000 -0.30	123.60	121.50	122.70	36,564
27 Mar 24	123.00000 -0.40	123.70	123.00	123.20	14,301
26 Mar 24	123.40000 +1.30	124.20	121.30	122.10	35,198
25 Mar 24	122.10000 +1.20	122.50	120.70	120.70	23,081
22 Mar 24	120.90000 +1.10	120.90	119.40	119.80	17,313
21 Mar 24	119.80000 +1.10	119.90	116.80	119.70	19,996
20 Mar 24	118.70000 +1.20	118.70	117.30	117.80	11,894
19 Mar 24	117.50000 +0.00	118.50	117.20	117.90	10,329
18 Mar 24	117.50000 +0.00	118.80	117.10	117.10	15,385
15 Mar 24	117.50000 -0.40	118.80	117.40	117.40	30,773
14 Mar 24	117.90000 +0.30	118.30	116.70	117.60	26,224
13 Mar 24	117.60000 -0.40	118.50	117.10	118.00	11,048
12 Mar 24	118.00000 +2.40	118.40	116.00	116.10	11,612
11 Mar 24	115.60000 -0.40	115.80	114.50	115.50	16,137
08 Mar 24	116.00000 +0.00	116.40	115.00	116.00	8,796
07 Mar 24	116.00000 +0.30	117.20	114.80	115.00	13,173
06 Mar 24	115.70000 +0.20	116.10	114.80	116.00	12,140
05 Mar 24	115.50000 -0.10	115.80	115.00	115.00	9,558
04 Mar 24	115.60000 +0.60	115.90	114.00	115.00	14,607
01 Mar 24	115.00000 +0.70	116.10	113.30	115.00	15,640
29 Feb 24	114.30000 +3.40	114.70	111.10	111.50	37,383
28 Feb 24	110.90000 -1.20	112.60	110.90	112.50	18,012
27 Feb 24	112.10000 +0.30	113.10	111.30	111.60	21,065
26 Feb 24	111.80000 -1.60	114.30	111.40	113.50	39,218
23 Feb 24	113.40000 -6.00	119.20	112.30	119.20	70,640
22 Feb 24	119.40000 +4.00	119.80	115.70	116.00	79,254
21 Feb 24	115.40000 -0.30	116.20	114.10	114.80	16,315
20 Feb 24	115.70000 -0.30	115.90	113.90	115.30	29,540
19 Feb 24	116.00000 -0.60	116.50	115.10	116.50	15,699
16 Feb 24	116.60000 +1.40	116.60	115.70	115.80	17,763
15 Feb 24	115.20000 -0.60	117.40	114.90	116.90	12,631
14 Feb 24	115.80000 +2.00	115.80	113.30	113.30	25,103
13 Feb 24	113.80000 -1.40	114.70	112.60	114.70	15,358
12 Feb 24	115.20000 -0.20	116.60	113.80	114.70	24,619
09 Feb 24	115.40000 +0.50	116.40	114.50	114.80	23,009
08 Feb 24	114.90000 +0.40	115.60	114.40	114.80	13,452
07 Feb 24	114.50000 +0.60	115.90	114.00	115.50	14,891
06 Feb 24	113.90000 +0.30	114.30	112.90	113.70	28,166
05 Feb 24	113.60000 -1.90	116.00	113.50	115.90	22,631
02 Feb 24	115.50000 -0.30	117.30	115.50	117.30	15,126
01 Feb 24	115.80000 +0.70	116.60	115.10	115.20	17,407
31 Jan 24	115.10000 +0.20	116.00	114.60	114.80	29,964
30 Jan 24	114.90000 -1.40	116.70	113.90	116.30	18,706
29 Jan 24	116.30000 -0.40	117.20	116.00	117.00	12,559
26 Jan 24	116.70000 +0.00	117.30	116.00	116.70	23,576
25 Jan 24	116.70000 +0.70	117.00	115.70	116.10	18,119
24 Jan 24	116.00000 -0.80	117.20	114.90	117.10	24,706
23 Jan 24	116.80000 +0.30	117.60	115.80	117.30	33,356
22 Jan 24	116.50000 +1.30	117.50	115.60	115.80	40,325
19 Jan 24	115.20000 +0.30	116.10	114.50	115.00	46,295
18 Jan 24	114.90000 +3.40	114.90	110.00	110.00	46,208
17 Jan 24	111.50000 -0.70	111.90	110.10	111.00	15,927
16 Jan 24	112.20000 +0.80	112.20	110.20	111.00	15,458
15 Jan 24	111.40000 +0.10	112.40	110.70	111.70	23,350
12 Jan 24	111.30000 +1.80	112.00	109.10	109.10	16,537
11 Jan 24	109.50000 -1.80	112.40	109.50	110.10	23,761
10 Jan 24	111.30000 +0.20	111.30	110.30	111.20	13,821
09 Jan 24	111.10000 +0.80	112.20	109.80	110.40	22,948
08 Jan 24	110.30000 +2.00	110.50	107.90	108.60	20,618
05 Jan 24	108.30000 -0.80	108.80	107.10	108.70	24,921
04 Jan 24	109.10000 +0.60	109.70	108.20	108.40	19,641
03 Jan 24	108.50000 -3.70	112.00	107.80	111.80	20,263
02 Jan 24	112.20000 +0.40	113.00	111.10	112.50	21,005
29 Dec 23	111.80000 -0.80	113.20	111.80	113.20	10,010
28 Dec 23	112.60000 -0.20	113.30	112.00	112.70	19,405
27 Dec 23	112.80000 +1.80	113.00	111.30	111.60	22,761
22 Dec 23	111.00000 +0.60	111.10	109.40	110.00	29,718
21 Dec 23	110.40000 +1.20	110.60	108.70	108.70	19,541
20 Dec 23	109.20000 +1.20	109.50	107.90	108.10	29,094
19 Dec 23	108.00000 +0.30	108.50	107.40	107.70	25,150
18 Dec 23	107.70000 +0.60	108.10	106.30	106.30	26,542
15 Dec 23	107.10000 +0.70	108.30	106.50	107.50	241,396
14 Dec 23	106.40000 +2.20	107.40	105.60	105.90	32,521
13 Dec 23	104.20000 -0.20	105.00	103.60	104.00	16,334
12 Dec 23	104.40000 -0.60	105.80	103.80	104.60	15,685
11 Dec 23	105.00000 -0.10	106.00	104.70	104.80	11,081
08 Dec 23	105.10000 +0.00	105.50	104.00	104.10	20,373
07 Dec 23	105.10000 -0.90	106.30	104.10	105.80	19,984
06 Dec 23	106.00000 +2.60	106.30	103.80	103.80	26,999
05 Dec 23	103.40000 -0.40	104.00	102.40	103.50	20,783
04 Dec 23	103.80000 -1.30	105.90	103.80	105.40	27,407
01 Dec 23	105.10000 +1.50	105.30	103.60	103.90	27,936
30 Nov 23	103.60000 -1.10	104.90	102.70	104.90	27,417
29 Nov 23	104.70000 +3.00	104.90	102.10	102.10	27,201
28 Nov 23	101.70000 -1.10	102.80	101.10	102.80	16,883
27 Nov 23	102.80000 -1.00	104.00	102.50	103.40	11,176
24 Nov 23	103.80000 +0.90	104.00	102.90	103.00	20,211
23 Nov 23	102.90000 +0.60	103.60	101.70	102.10	9,382
22 Nov 23	102.30000 +0.40	103.60	102.30	102.90	19,328
21 Nov 23	101.90000 -0.60	103.00	101.90	102.50	21,365
20 Nov 23	102.50000 +0.00	104.40	101.90	102.40	23,343
17 Nov 23	102.50000 +1.90	104.10	100.80	102.90	27,098
16 Nov 23	100.60000 -1.40	102.50	100.20	102.20	19,314
15 Nov 23	102.00000 +0.90	102.90	101.10	101.20	22,589
14 Nov 23	101.10000 +2.60	102.00	97.90	99.00	57,412
13 Nov 23	98.50000 +0.35	99.25	97.65	98.60	13,442
10 Nov 23	98.15000 -1.75	99.85	97.70	99.85	11,722
09 Nov 23	99.90000 +0.70	100.60	98.70	99.00	23,641
08 Nov 23	99.20000 +1.65	99.85	97.65	98.85	23,212
07 Nov 23	97.55000 -2.95	100.60	96.60	100.60	41,633
06 Nov 23	100.50000 +1.30	100.90	98.20	99.85	57,509
03 Nov 23	99.20000 +6.90	99.60	93.25	95.60	68,301
02 Nov 23	92.30000 +1.60	92.85	91.10	91.10	20,035
01 Nov 23	90.70000 -1.10	92.45	89.30	92.45	16,858
31 Oct 23	91.80000 +1.15	91.95	91.00	91.75	13,967
30 Oct 23	90.65000 -0.10	92.30	90.25	90.80	18,287
27 Oct 23	90.75000 -0.80	92.70	90.45	92.70	17,135
26 Oct 23	91.55000 +1.45	91.75	89.25	89.25	24,473
25 Oct 23	90.10000 -1.75	92.15	89.50	91.80	28,278
24 Oct 23	91.85000 +0.60	92.00	91.15	91.50	19,792
23 Oct 23	91.25000 -0.95	92.55	90.50	91.80	25,603
20 Oct 23	92.20000 -0.55	92.40	91.20	92.30	37,905
19 Oct 23	92.75000 +0.15	93.25	92.60	92.60	15,439
18 Oct 23	92.60000 -0.55	93.65	92.60	92.85	22,641
17 Oct 23	93.15000 -0.40	93.75	92.40	93.00	21,687
16 Oct 23	93.55000 +1.55	93.90	91.55	92.50	21,055
13 Oct 23	92.00000 -5.10	97.05	91.75	96.70	40,546
12 Oct 23	97.10000 +0.05	98.30	96.65	97.10	19,268
11 Oct 23	97.05000 -0.20	97.95	96.85	97.65	22,430
10 Oct 23	97.25000 +0.40	98.15	96.85	97.75	17,114
09 Oct 23	96.85000 -0.25	97.75	95.85	96.65	22,010
06 Oct 23	97.10000 +1.35	97.10	95.45	96.00	91,399
05 Oct 23	95.75000 +0.45	96.75	95.60	96.10	14,130
04 Oct 23	95.30000 -0.55	96.15	94.60	95.10	21,133
03 Oct 23	95.85000 -0.85	96.80	95.55	96.80	11,522
02 Oct 23	96.70000 -0.85	98.50	96.50	98.50	17,601
29 Sep 23	97.55000 -0.45	99.80	97.15	98.95	37,735
28 Sep 23	98.00000 +1.80	98.00	95.95	95.95	21,280
27 Sep 23	96.20000 +1.80	96.40	94.05	94.50	19,450
26 Sep 23	94.40000 -0.15	94.65	93.50	93.70	21,246
25 Sep 23	94.55000 -0.80	96.20	93.70	95.60	26,213
22 Sep 23	95.35000 -0.15	95.60	94.45	95.40	18,466
21 Sep 23	95.50000 -0.35	96.10	94.80	94.80	23,966
20 Sep 23	95.85000 -1.15	97.60	93.20	97.00	67,930
19 Sep 23	97.00000 -0.55	98.15	96.65	97.45	24,015
18 Sep 23	97.55000 -0.40	98.50	96.95	98.00	25,164
15 Sep 23	97.95000 -1.00	100.50	97.95	99.35	329,859
14 Sep 23	98.95000 +0.45	99.20	97.10	98.65	21,708
13 Sep 23	98.50000 +1.05	98.70	96.45	96.95	41,033
12 Sep 23	97.45000 -0.75	98.00	96.65	97.75	13,929
11 Sep 23	98.20000 +0.75	98.55	97.05	97.60	25,486
08 Sep 23	97.45000 -0.35	98.30	96.95	98.05	22,328
07 Sep 23	97.80000 -1.10	99.75	96.95	97.30	31,173
06 Sep 23	98.90000 -0.10	99.75	96.60	99.75	63,182
05 Sep 23	99.00000 -1.10	100.10	98.65	100.00	10,111
04 Sep 23	100.10000 +0.95	101.60	99.60	99.60	17,896
01 Sep 23	99.15000 -0.75	100.60	99.15	100.60	7,991
31 Aug 23	99.90000 +0.00	100.60	99.70	99.70	13,824
30 Aug 23	99.90000 +0.80	100.40	98.90	99.35	19,956
29 Aug 23	99.10000 +1.05	99.65	98.15	98.15	30,344
28 Aug 23	98.05000 +1.55	98.15	96.65	96.90	9,508
25 Aug 23	96.50000 -0.45	97.05	96.10	96.70	11,247
24 Aug 23	96.95000 +0.50	97.35	96.20	96.45	11,215
23 Aug 23	96.45000 +0.20	96.90	96.25	96.65	11,889
22 Aug 23	96.25000 +1.05	97.30	95.90	96.15	22,315
21 Aug 23	95.20000 -0.70	96.05	95.20	95.90	18,463
18 Aug 23	95.90000 -1.65	97.70	95.25	97.70	18,459
17 Aug 23	97.55000 -0.95	98.05	95.95	96.90	20,951
16 Aug 23	98.50000 +0.75	98.95	97.25	97.75	21,464
15 Aug 23	97.75000 -0.95	98.95	97.15	98.75	27,512
14 Aug 23	98.70000 -0.20	99.40	98.40	98.90	17,980
11 Aug 23	98.90000 -2.30	101.00	98.90	100.40	16,609
10 Aug 23	101.20000 +0.50	101.70	99.90	101.70	35,961
09 Aug 23	100.70000 +0.10	101.90	100.50	100.80	10,651
08 Aug 23	100.60000 -1.90	102.50	100.40	101.50	16,916
07 Aug 23	102.50000 +0.00	102.80	101.00	101.80	35,404
04 Aug 23	102.50000 +1.70	102.80	100.90	101.50	38,553
03 Aug 23	100.80000 +0.50	101.90	99.90	100.20	42,785
02 Aug 23	100.30000 -1.20	103.00	98.60	100.80	97,314
01 Aug 23	101.50000 -8.10	108.60	100.10	108.50	199,281
31 Jul 23	109.60000 +0.40	110.20	108.00	109.00	17,358
28 Jul 23	109.20000 +0.30	109.80	107.90	108.40	10,671
27 Jul 23	108.90000 +0.60	109.50	106.80	108.80	15,982
26 Jul 23	108.30000 -1.80	110.30	108.10	108.60	12,252
25 Jul 23	110.10000 +0.20	110.70	109.60	110.40	8,966
24 Jul 23	109.90000 -0.70	110.80	109.50	110.60	11,734
21 Jul 23	110.60000 -0.10	112.20	110.00	110.10	19,370
20 Jul 23	110.70000 -0.70	111.70	109.70	111.70	15,214
19 Jul 23	111.40000 +0.00	112.60	110.90	111.80	14,612
18 Jul 23	111.40000 +1.20	112.30	110.20	110.20	31,125
17 Jul 23	110.20000 +5.60	110.70	104.20	104.50	44,483
14 Jul 23	104.60000 -0.20	105.40	104.10	104.90	15,998
13 Jul 23	104.80000 -2.30	106.90	104.80	106.90	34,650
12 Jul 23	107.10000 +1.90	107.20	104.40	105.00	16,766
11 Jul 23	105.20000 -0.90	107.10	104.90	106.90	13,726
10 Jul 23	106.10000 +0.00	107.00	105.20	107.00	16,327
07 Jul 23	106.10000 -0.50	106.60	103.80	106.60	14,343
06 Jul 23	106.60000 -2.20	108.30	106.60	108.30	22,434
05 Jul 23	108.80000 -0.70	109.40	108.10	109.10	13,153
04 Jul 23	109.50000 -1.50	110.90	109.30	110.10	12,163
03 Jul 23	111.00000 -0.10	111.90	109.50	111.90	13,601
30 Jun 23	111.10000 +2.40	111.80	108.90	108.90	16,314
29 Jun 23	108.70000 -0.50	109.90	108.10	109.90	9,996
28 Jun 23	109.20000 +0.40	109.60	108.10	108.10	13,930
27 Jun 23	108.80000 +0.20	109.80	107.80	109.10	16,082
26 Jun 23	108.60000 -0.50	109.70	108.00	109.00	18,587
23 Jun 23	109.10000 +0.10	109.70	107.70	108.10	15,515
22 Jun 23	109.00000 -1.20	109.70	107.40	109.70	16,631
21 Jun 23	110.20000 -1.20	111.50	109.40	111.00	20,193
20 Jun 23	111.40000 -1.60	113.40	110.90	113.40	15,246
19 Jun 23	113.00000 -0.20	114.50	112.70	112.70	18,680
16 Jun 23	113.20000 +0.20	113.90	110.10	113.00	318,469
15 Jun 23	113.00000 +5.00	115.00	111.20	111.30	58,342
14 Jun 23	108.00000 -0.30	109.00	107.60	108.10	10,826
13 Jun 23	108.30000 +2.00	108.90	105.90	105.90	12,086
12 Jun 23	106.30000 -0.30	106.50	105.50	106.00	13,102
09 Jun 23	106.60000 -1.00	107.10	105.20	107.10	16,097
08 Jun 23	107.60000 +0.60	107.80	106.20	106.30	10,801
07 Jun 23	107.00000 +0.10	107.40	106.00	107.30	14,016
06 Jun 23	106.90000 +0.60	106.90	105.80	106.70	18,858
05 Jun 23	106.30000 +1.20	106.90	105.00	105.40	11,626
02 Jun 23	105.10000 +0.90	105.20	103.70	104.80	13,264
01 Jun 23	104.20000 -0.30	105.20	103.30	104.70	17,735
31 May 23	104.50000 +1.20	105.00	101.70	102.50	36,144
30 May 23	103.30000 +0.40	104.80	103.10	103.40	10,959
29 May 23	102.90000 -0.70	104.60	102.90	104.40	8,810
26 May 23	103.60000 +1.20	104.10	101.90	101.90	15,084
25 May 23	102.40000 -1.00	104.00	101.20	104.00	15,822
24 May 23	103.40000 -4.40	105.50	103.00	105.50	21,885
23 May 23	107.80000 -2.80	111.20	107.40	110.30	19,778
22 May 23	110.60000 +0.50	110.60	109.50	110.50	17,075
19 May 23	110.10000 +0.40	110.80	109.60	109.70	21,733
18 May 23	109.70000 +1.30	109.80	108.40	108.40	15,371
17 May 23	108.40000 +0.70	108.80	107.20	107.70	18,234
16 May 23	107.70000 +0.10	108.40	107.00	107.30	21,121
15 May 23	107.60000 -1.20	109.50	107.50	109.30	31,429
12 May 23	108.80000 +1.20	109.30	107.60	108.20	17,286
11 May 23	107.60000 -1.40	109.60	107.40	109.60	19,217
10 May 23	109.00000 -1.60	110.60	108.70	110.30	23,284
09 May 23	110.60000 +0.60	110.80	108.70	109.50	21,242
08 May 23	110.00000 -2.20	111.40	108.20	111.20	27,218
05 May 23	112.20000 -5.10	118.30	110.60	118.20	57,768
04 May 23	117.30000 -0.90	118.70	116.80	118.40	20,869
03 May 23	118.20000 -0.30	119.20	117.80	119.10	20,432
02 May 23	118.50000 -0.30	119.10	116.50	118.00	36,950
28 Apr 23	118.80000 +0.30	120.30	117.90	119.50	26,707
27 Apr 23	118.50000 +3.00	118.80	116.00	116.00	32,711
26 Apr 23	115.50000 +0.40	116.50	114.40	115.70	21,788
25 Apr 23	115.10000 +2.60	115.80	111.70	112.00	34,896
24 Apr 23	112.50000 -1.20	114.00	111.60	114.00	10,318
21 Apr 23	113.70000 +1.00	113.90	112.30	113.30	17,881
20 Apr 23	112.70000 +3.30	114.00	109.40	109.90	21,640
19 Apr 23	109.40000 -1.60	110.60	109.10	110.60	12,843
18 Apr 23	111.00000 +1.00	111.00	109.50	110.30	14,036
17 Apr 23	110.00000 +0.30	111.80	109.70	110.00	16,730
14 Apr 23	109.70000 +1.10	109.70	108.40	108.70	14,824
13 Apr 23	108.60000 +1.40	109.50	107.00	107.20	18,296
12 Apr 23	107.20000 +1.10	107.50	105.90	105.90	19,088
11 Apr 23	106.10000 +1.40	106.30	104.70	105.30	14,056
06 Apr 23	104.70000 -0.30	105.40	103.70	105.10	21,342
05 Apr 23	105.00000 -2.40	107.20	103.40	107.20	26,510
04 Apr 23	107.40000 -0.30	109.00	107.20	107.20	16,479
03 Apr 23	107.70000 -1.00	108.80	106.70	108.80	18,050
31 Mar 23	108.70000 -1.10	109.90	108.20	109.70	17,903
30 Mar 23	109.80000 +0.50	110.90	109.40	109.90	23,211
29 Mar 23	109.30000 +0.90	109.40	107.90	108.30	12,579
28 Mar 23	108.40000 -0.40	109.50	108.00	108.10	14,256
27 Mar 23	108.80000 +1.40	110.40	108.00	108.70	22,336
24 Mar 23	107.40000 -2.10	109.90	106.60	108.90	20,584
23 Mar 23	109.50000 +2.00	109.50	106.50	107.10	26,584
22 Mar 23	107.50000 -0.30	108.50	106.70	108.20	17,612
21 Mar 23	107.80000 +2.10	108.00	106.40	106.40	26,827
20 Mar 23	105.70000 +1.90	106.40	100.80	102.40	35,248
17 Mar 23	103.80000 -1.70	107.00	103.10	106.00	36,389
16 Mar 23	105.50000 +1.20	106.60	103.40	105.60	33,417
15 Mar 23	104.30000 -5.30	110.00	104.30	110.00	25,534
14 Mar 23	109.60000 +2.40	110.20	107.40	107.40	33,353
13 Mar 23	107.20000 -5.70	112.80	105.60	112.80	61,661
10 Mar 23	112.90000 -1.90	114.40	112.20	113.30	22,567
09 Mar 23	114.80000 +0.00	115.10	113.60	114.50	17,526
08 Mar 23	114.80000 +0.30	115.20	114.10	114.10	24,808
07 Mar 23	114.50000 -0.20	115.70	114.50	114.50	22,627
06 Mar 23	114.70000 +0.00	115.80	113.60	115.00	19,276
03 Mar 23	114.70000 -0.30	115.70	114.10	115.00	19,664
02 Mar 23	115.00000 +0.20	115.80	114.20	114.40	25,509
01 Mar 23	114.80000 -0.40	116.00	114.50	115.90	25,324
28 Feb 23	115.20000 +1.50	117.10	115.00	115.80	72,548
27 Feb 23	113.70000 +0.90	115.50	113.30	114.00	45,434
24 Feb 23	112.80000 +1.00	114.30	111.80	111.80	28,153
23 Feb 23	111.80000 +0.40	114.20	110.60	112.60	48,205
22 Feb 23	111.40000 +1.40	111.40	109.10	109.40	18,702
21 Feb 23	110.00000 -0.80	111.20	110.00	110.60	8,370
20 Feb 23	110.80000 +0.80	110.80	108.60	110.10	14,599
17 Feb 23	110.00000 -0.30	110.70	108.60	108.80	20,177
16 Feb 23	110.30000 -1.40	111.90	109.40	110.30	9,725
15 Feb 23	111.70000 +1.90	112.20	110.00	110.00	21,578
14 Feb 23	109.80000 -0.20	110.90	109.70	110.80	27,027
13 Feb 23	110.00000 +0.30	110.80	109.80	110.40	18,115
10 Feb 23	109.70000 -2.80	112.40	109.10	112.40	14,960
09 Feb 23	112.50000 +2.70	113.50	109.90	109.90	30,331
08 Feb 23	109.80000 +3.30	111.50	107.20	107.20	39,777
07 Feb 23	106.50000 -1.80	108.30	105.90	108.30	18,247
06 Feb 23	108.30000 -0.30	109.90	108.00	108.00	30,952
03 Feb 23	108.60000 +1.10	109.00	106.90	107.00	17,202
02 Feb 23	107.50000 +0.30	108.60	107.00	108.10	22,320
01 Feb 23	107.20000 +0.20	109.10	106.90	107.40	21,548
31 Jan 23	107.00000 +0.50	107.40	105.70	106.20	21,637
30 Jan 23	106.50000 +1.00	106.70	104.80	105.10	27,994
27 Jan 23	105.50000 +1.50	105.50	103.80	103.80	12,495
26 Jan 23	104.00000 -0.10	105.10	103.80	104.40	17,633
25 Jan 23	104.10000 +0.10	104.70	102.90	103.50	21,538
24 Jan 23	104.00000 -2.10	106.80	103.80	106.80	24,308
23 Jan 23	106.10000 -0.90	107.30	105.10	106.80	25,187
20 Jan 23	107.00000 +2.00	107.30	105.20	106.00	24,490
19 Jan 23	105.00000 -2.00	107.40	105.00	106.10	43,992
18 Jan 23	107.00000 +0.50	107.50	105.90	107.40	36,286
17 Jan 23	106.50000 +1.50	107.20	105.10	105.10	38,621
16 Jan 23	105.00000 -0.10	106.10	104.80	105.20	17,440
13 Jan 23	105.10000 -0.90	106.50	104.10	105.60	26,794
12 Jan 23	106.00000 +0.80	106.10	103.50	105.40	31,516
11 Jan 23	105.20000 -1.30	106.80	104.90	106.40	22,943
10 Jan 23	106.50000 -2.00	108.60	105.50	108.10	35,096
09 Jan 23	108.50000 +1.80	109.20	105.80	108.10	42,525
06 Jan 23	106.70000 -0.30	107.10	105.40	106.90	47,924
05 Jan 23	107.00000 +0.50	107.70	105.00	105.00	21,412
04 Jan 23	106.50000 +1.20	106.60	105.00	105.60	11,156
03 Jan 23	105.30000 +0.50	106.30	104.70	104.70	15,392
02 Jan 23	104.80000 -0.20	105.50	103.50	105.50	10,684
30 Dec 22	105.00000 -0.80	106.20	104.80	106.20	7,518
29 Dec 22	105.80000 +1.50	106.10	103.80	105.30	10,689
28 Dec 22	104.30000 -0.50	105.60	104.00	104.40	6,933
27 Dec 22	104.80000 +0.00	105.60	104.60	105.60	6,494
23 Dec 22	104.80000 +0.90	105.90	103.60	104.50	18,687
22 Dec 22	103.90000 -1.80	105.90	103.80	105.30	15,258
21 Dec 22	105.70000 +1.70	106.00	103.80	104.10	16,458
20 Dec 22	104.00000 -1.50	105.30	103.40	104.30	23,143
19 Dec 22	105.50000 +2.20	105.70	103.40	103.70	20,151
16 Dec 22	103.30000 -1.50	105.50	102.40	104.30	80,401
15 Dec 22	104.80000 -1.50	107.10	104.70	105.50	18,584
14 Dec 22	106.30000 -4.10	109.90	104.40	109.80	23,874
13 Dec 22	110.40000 +2.00	111.40	108.00	108.70	31,002
12 Dec 22	108.40000 -0.50	108.90	107.60	108.40	7,424
09 Dec 22	108.90000 +1.70	109.20	106.90	106.90	20,431
08 Dec 22	107.20000 +0.70	107.80	106.00	106.00	13,278
07 Dec 22	106.50000 -0.60	107.30	105.80	106.40	14,452
06 Dec 22	107.10000 -0.80	108.20	106.50	107.50	23,846
05 Dec 22	107.90000 -2.10	109.80	107.20	109.40	22,873
02 Dec 22	110.00000 +0.60	110.40	108.10	109.40	27,102
01 Dec 22	109.40000 +1.20	110.00	107.70	108.50	26,696
30 Nov 22	108.20000 +2.40	108.20	105.90	105.90	58,179
29 Nov 22	105.80000 -0.10	106.60	105.50	105.90	18,196
28 Nov 22	105.90000 -1.70	107.60	105.70	107.00	22,242
25 Nov 22	107.60000 +0.30	107.70	106.30	107.20	17,671
24 Nov 22	107.30000 -0.60	109.20	106.90	107.90	15,702
23 Nov 22	107.90000 -0.30	108.80	106.80	108.00	22,652
22 Nov 22	108.20000 +1.40	108.70	106.20	106.70	23,619
21 Nov 22	106.80000 -1.10	107.90	105.60	107.30	28,233
18 Nov 22	107.90000 +2.10	108.80	105.60	105.60	41,601
17 Nov 22	105.80000 +2.00	105.80	103.70	104.20	52,640
16 Nov 22	103.80000 -2.50	106.30	103.50	106.30	29,752
15 Nov 22	106.30000 +1.80	106.60	103.90	105.10	24,041
14 Nov 22	104.50000 -0.80	108.30	103.50	107.50	50,007
11 Nov 22	105.30000 -0.20	107.20	104.90	105.40	42,027
10 Nov 22	105.50000 +2.50	106.00	102.60	102.60	59,698
09 Nov 22	103.00000 +0.80	104.00	99.10	99.10	53,428
08 Nov 22	102.20000 +1.50	102.70	100.40	101.70	44,668
07 Nov 22	100.70000 +4.70	101.20	94.55	97.00	88,019
04 Nov 22	96.00000 +5.80	96.85	92.60	93.00	81,303
03 Nov 22	90.20000 -1.10	91.00	89.30	90.80	40,302
02 Nov 22	91.30000 -1.55	93.55	91.20	93.50	47,631
01 Nov 22	92.85000 -0.90	95.05	92.65	94.50	26,380
31 Oct 22	93.75000 -1.35	95.50	93.45	95.30	23,735
28 Oct 22	95.10000 -0.15	96.10	94.40	94.70	20,661
27 Oct 22	95.25000 -1.50	96.85	94.70	96.85	21,952
26 Oct 22	96.75000 +1.50	97.10	94.75	94.90	31,481
25 Oct 22	95.25000 -0.15	96.80	94.60	96.15	19,315
24 Oct 22	95.40000 +0.95	95.55	93.90	94.65	30,417
21 Oct 22	94.45000 +0.55	95.05	92.80	93.80	24,970
20 Oct 22	93.90000 -1.00	94.45	93.05	93.85	16,267
19 Oct 22	94.90000 +1.80	96.40	91.95	93.80	70,927
18 Oct 22	93.10000 +0.10	94.25	92.85	93.65	31,565
17 Oct 22	93.00000 -0.85	93.45	91.60	92.70	38,889
14 Oct 22	93.85000 -2.45	98.65	93.75	97.45	48,134
13 Oct 22	96.30000 +4.30	96.70	91.10	91.45	49,621
12 Oct 22	92.00000 -2.30	94.00	91.90	93.45	45,664
11 Oct 22	94.30000 +0.70	94.70	92.30	93.00	41,135
10 Oct 22	93.60000 +0.70	94.30	91.45	92.00	34,645
07 Oct 22	92.90000 -1.80	95.15	92.85	93.75	34,854
06 Oct 22	94.70000 -1.35	97.20	94.35	95.95	21,644
05 Oct 22	96.05000 +0.40	97.35	94.75	94.75	54,135
04 Oct 22	95.65000 +4.55	95.95	92.10	92.50	45,671
03 Oct 22	91.10000 +0.45	91.60	87.25	89.00	22,764
30 Sep 22	90.65000 +2.50	91.80	88.95	88.95	73,119
29 Sep 22	88.15000 -1.15	88.60	87.50	87.90	40,358
28 Sep 22	89.30000 +1.15	89.30	86.85	87.50	45,338
27 Sep 22	88.15000 +2.40	89.45	86.40	87.10	54,663
26 Sep 22	85.75000 +0.45	86.85	85.00	85.10	20,344
23 Sep 22	85.30000 -0.85	86.05	84.00	86.05	45,897
22 Sep 22	86.15000 -2.80	88.60	85.90	87.25	26,950
21 Sep 22	88.95000 -0.20	89.35	87.95	88.35	25,044
20 Sep 22	89.15000 +0.70	89.85	88.20	89.55	35,562
19 Sep 22	88.45000 -1.10	89.05	86.40	89.00	23,889
16 Sep 22	89.55000 +4.40	89.55	84.35	84.70	125,258
15 Sep 22	85.15000 -0.90	86.45	84.45	85.40	32,360
14 Sep 22	86.05000 +2.65	88.95	84.55	85.90	67,135
13 Sep 22	83.40000 -1.90	85.55	83.40	85.05	33,583
12 Sep 22	85.30000 +2.15	86.10	82.95	83.20	29,814
09 Sep 22	83.15000 +2.10	83.65	81.20	81.30	19,746
08 Sep 22	81.05000 +0.15	82.40	80.35	82.00	23,277
07 Sep 22	80.90000 +0.85	81.40	79.50	79.55	20,363
06 Sep 22	80.05000 +1.55	80.45	78.00	78.90	18,178
05 Sep 22	78.50000 -2.90	80.30	78.50	79.40	10,541
02 Sep 22	81.40000 +2.55	81.40	79.10	80.25	28,127
01 Sep 22	78.85000 -3.30	81.70	78.75	81.70	38,033
31 Aug 22	82.15000 -0.95	84.05	82.00	84.05	15,947
30 Aug 22	83.10000 -0.25	84.60	82.20	83.90	12,528
29 Aug 22	83.35000 +0.00	84.35	82.35	82.65	13,535
26 Aug 22	83.35000 -1.10	85.50	83.30	85.30	16,078
25 Aug 22	84.45000 -0.45	85.80	83.95	85.65	6,707
24 Aug 22	84.90000 +0.30	84.95	83.60	84.95	9,315
23 Aug 22	84.60000 +0.30	85.65	83.75	84.30	19,078
22 Aug 22	84.30000 -2.70	86.30	83.95	86.00	16,665
19 Aug 22	87.00000 -0.30	87.75	86.05	86.20	17,401
18 Aug 22	87.30000 +1.50	87.70	85.30	85.45	14,705
17 Aug 22	85.80000 -1.75	88.10	85.40	88.10	16,534
16 Aug 22	87.55000 +0.55	87.55	85.90	86.25	14,166
15 Aug 22	87.00000 -1.10	89.15	86.60	89.15	7,860
12 Aug 22	88.10000 -1.35	89.25	87.65	88.55	13,759
11 Aug 22	89.45000 +0.20	89.85	88.65	89.70	16,497
10 Aug 22	89.25000 +3.15	89.25	85.45	86.45	20,118
09 Aug 22	86.10000 -1.25	87.90	85.35	87.90	16,710
08 Aug 22	87.35000 +1.20	87.80	86.00	86.60	14,036
05 Aug 22	86.15000 -3.20	89.35	86.15	88.45	20,621
04 Aug 22	89.35000 +1.10	90.10	88.50	88.50	31,804
03 Aug 22	88.25000 +1.85	88.45	85.65	87.95	29,713
02 Aug 22	86.40000 +0.20	89.90	85.80	87.80	80,953
01 Aug 22	86.20000 +1.40	86.60	84.40	84.90	24,884
29 Jul 22	84.80000 +3.50	84.90	81.00	81.00	23,073
28 Jul 22	81.30000 +0.65	82.00	80.00	80.10	17,876
27 Jul 22	80.65000 +1.10	80.65	78.85	78.85	16,284
26 Jul 22	79.55000 -1.35	80.70	78.15	78.15	12,447
25 Jul 22	80.90000 -0.60	81.95	80.65	80.90	7,191
22 Jul 22	81.50000 -0.05	82.50	80.70	81.50	12,678
21 Jul 22	81.55000 +1.60	81.80	79.35	79.55	19,429
20 Jul 22	79.95000 +0.50	80.55	78.80	80.00	20,186
19 Jul 22	79.45000 +2.05	79.45	75.80	76.25	13,932
18 Jul 22	77.40000 +1.00	77.70	76.70	76.95	10,681
15 Jul 22	76.40000 +2.65	76.50	73.90	74.15	26,440
14 Jul 22	73.75000 -1.70	75.50	73.30	74.60	16,402
13 Jul 22	75.45000 -0.75	76.50	74.25	76.50	25,963
12 Jul 22	76.20000 +0.20	76.25	74.00	74.90	21,231
11 Jul 22	76.00000 -1.80	76.45	75.25	76.05	14,500
08 Jul 22	77.80000 +0.85	77.95	75.80	76.80	23,769
07 Jul 22	76.95000 +2.10	77.15	75.35	75.70	24,164
06 Jul 22	74.85000 +2.70	75.00	72.85	73.50	29,259
05 Jul 22	72.15000 -4.05	76.95	70.90	76.95	17,141
04 Jul 22	76.20000 +1.55	76.60	75.15	75.20	20,453
01 Jul 22	74.65000 +1.85	75.35	71.45	72.15	48,519
30 Jun 22	72.80000 +0.65	73.00	70.70	72.25	32,448
29 Jun 22	72.15000 -2.00	73.65	71.50	71.50	15,696
28 Jun 22	74.15000 +0.60	75.25	73.75	73.75	28,882
27 Jun 22	73.55000 +2.05	74.10	72.35	72.95	38,768
24 Jun 22	71.50000 +1.35	71.60	69.75	69.90	18,932
23 Jun 22	70.15000 -3.20	74.00	70.15	74.00	17,689
22 Jun 22	73.35000 -2.00	74.05	72.05	74.00	29,652
21 Jun 22	75.35000 -1.10	77.45	75.30	75.55	22,898
20 Jun 22	76.45000 +0.35	76.50	75.30	76.50	13,234
17 Jun 22	76.10000 +0.65	78.15	75.55	76.20	177,752
16 Jun 22	75.45000 -4.75	79.45	74.60	79.30	35,111
15 Jun 22	80.20000 +1.45	80.30	78.90	80.20	32,085
14 Jun 22	78.75000 -2.65	82.20	78.75	81.50	44,480
13 Jun 22	81.40000 -3.15	85.00	81.10	85.00	20,970
10 Jun 22	84.55000 -3.30	87.20	84.55	87.15	24,373
09 Jun 22	87.85000 -1.30	89.20	87.15	89.15	24,923
08 Jun 22	89.15000 +0.40	89.90	88.55	88.90	20,590
07 Jun 22	88.75000 +0.35	89.10	87.15	87.80	26,096
06 Jun 22	88.40000 +1.00	88.40	86.85	88.40	16,090
03 Jun 22	87.40000 +1.80	88.30	86.35	87.50	44,685
02 Jun 22	85.60000 +1.90	86.05	83.95	84.00	22,235
01 Jun 22	83.70000 -0.20	84.85	83.25	84.70	27,476
31 May 22	83.90000 -2.20	86.15	83.85	86.05	36,868
30 May 22	86.10000 +0.95	86.50	85.15	86.05	30,330
27 May 22	85.15000 +0.55	85.45	84.10	84.60	24,636
26 May 22	84.60000 +1.05	84.80	83.10	83.25	19,028
25 May 22	83.55000 +1.45	83.75	81.55	83.60	20,059
24 May 22	82.10000 -1.65	84.05	82.10	82.50	19,484
23 May 22	83.75000 +2.85	83.75	81.65	82.60	23,909
20 May 22	80.90000 +0.75	82.10	79.75	79.75	19,631
19 May 22	80.15000 -1.20	81.65	78.80	81.00	27,490
18 May 22	81.35000 -2.15	84.10	81.35	84.00	24,245
17 May 22	83.50000 +2.70	86.10	82.45	82.65	79,766
16 May 22	80.80000 +0.45	81.25	78.75	79.20	20,209
13 May 22	80.35000 +3.25	80.35	76.55	76.55	39,111
12 May 22	77.10000 -0.55	77.40	75.15	75.95	18,088
11 May 22	77.65000 +2.30	77.65	75.25	75.40	39,176
10 May 22	75.35000 +0.25	76.35	74.05	75.10	23,942
09 May 22	75.10000 -0.75	77.45	74.55	77.40	52,851
06 May 22	75.85000 +2.80	80.40	74.20	75.00	75,821
05 May 22	73.05000 -0.75	75.50	72.95	74.10	18,288
04 May 22	73.80000 -0.40	74.20	72.90	74.10	14,894
03 May 22	74.20000 +1.30	74.95	72.80	74.40	15,695
02 May 22	72.90000 -1.25	73.65	71.50	73.25	17,238
29 Apr 22	74.15000 +1.05	75.10	73.90	74.55	15,169
28 Apr 22	73.10000 +1.45	73.75	72.20	72.25	15,950
27 Apr 22	71.65000 +0.90	71.85	70.20	71.75	14,186
26 Apr 22	70.75000 -1.20	74.50	70.75	74.50	15,133
25 Apr 22	71.95000 -1.30	72.90	71.40	72.00	17,295
22 Apr 22	73.25000 -2.05	74.80	72.90	74.40	13,031
21 Apr 22	75.30000 +1.05	76.25	73.55	74.20	23,400
20 Apr 22	74.25000 +1.15	74.55	72.65	73.85	17,362
19 Apr 22	73.10000 +1.35	73.35	71.10	71.80	14,448
14 Apr 22	71.75000 +0.75	72.80	70.85	72.80	19,466
13 Apr 22	71.00000 -1.10	71.15	69.65	70.70	26,276
12 Apr 22	72.10000 +0.15	72.55	70.95	71.10	16,036
11 Apr 22	71.95000 -0.80	72.60	71.45	72.60	25,674
08 Apr 22	72.75000 +0.50	73.55	71.75	72.15	33,722
07 Apr 22	72.25000 +0.90	73.20	71.50	71.90	30,063
06 Apr 22	71.35000 -1.60	73.55	70.60	72.95	36,673
05 Apr 22	72.95000 -1.95	75.30	72.85	75.30	19,582
04 Apr 22	74.90000 -0.05	75.10	73.60	74.95	20,433
01 Apr 22	74.95000 -0.50	75.65	74.05	75.60	41,597
31 Mar 22	75.45000 -1.55	78.00	75.35	77.10	33,886
30 Mar 22	77.00000 -2.65	78.85	76.25	78.70	29,944
29 Mar 22	79.65000 +2.55	80.00	78.10	78.45	35,470
28 Mar 22	77.10000 -0.45	78.55	76.90	77.80	40,447
25 Mar 22	77.55000 -0.30	79.60	77.50	78.30	46,485
24 Mar 22	77.85000 -3.20	79.75	77.30	78.85	41,301
23 Mar 22	81.05000 -1.90	83.95	80.70	83.95	21,281
22 Mar 22	82.95000 -0.30	83.90	82.65	83.45	20,152
21 Mar 22	83.25000 +0.40	83.30	82.15	83.10	14,884
18 Mar 22	82.85000 +1.45	83.10	80.70	83.05	80,927
17 Mar 22	81.40000 +0.35	82.45	80.45	81.65	41,737
16 Mar 22	81.05000 +3.90	81.05	78.05	78.20	25,993
15 Mar 22	77.15000 -0.30	77.55	75.50	76.90	32,301
14 Mar 22	77.45000 +2.25	78.20	76.25	76.45	32,017
11 Mar 22	75.20000 +1.50	77.10	74.30	75.00	29,763
10 Mar 22	73.70000 -0.45	74.95	73.40	74.25	40,548
09 Mar 22	74.15000 +3.25	74.30	71.50	74.30	52,214
08 Mar 22	70.90000 +1.40	72.70	67.90	68.15	40,508
07 Mar 22	69.50000 -1.60	71.25	67.50	68.10	67,772
04 Mar 22	71.10000 -5.95	75.75	71.10	75.75	69,381
03 Mar 22	77.05000 -2.85	80.55	76.75	78.50	41,984
02 Mar 22	79.90000 +0.60	80.30	77.65	80.10	29,771
01 Mar 22	79.30000 -3.10	82.55	79.25	82.20	36,792
28 Feb 22	82.40000 +0.35	82.65	78.75	79.75	36,112
25 Feb 22	82.05000 +2.30	82.65	79.80	81.35	37,978
24 Feb 22	79.75000 -3.15	80.65	74.70	79.80	90,235
23 Feb 22	82.90000 -0.55	85.80	82.75	83.00	25,029
22 Feb 22	83.45000 -1.05	84.60	80.70	81.80	34,688
21 Feb 22	84.50000 -1.80	87.05	83.70	85.90	31,523
18 Feb 22	86.30000 -0.45	87.80	86.30	86.60	20,367
17 Feb 22	86.75000 -0.90	88.10	85.75	87.55	23,216
16 Feb 22	87.65000 +0.00	89.05	87.15	87.40	16,986
15 Feb 22	87.65000 +1.40	87.85	85.30	85.45	18,518
14 Feb 22	86.25000 -2.55	86.65	83.55	86.05	41,396
11 Feb 22	88.80000 +3.05	90.10	85.50	86.40	59,730
10 Feb 22	85.75000 -0.95	87.40	85.55	87.40	20,543
09 Feb 22	86.70000 +0.80	87.30	86.25	86.40	18,618
08 Feb 22	85.90000 -0.60	87.45	85.00	86.50	26,757
07 Feb 22	86.50000 -0.30	87.65	86.50	87.20	17,441
04 Feb 22	86.80000 -0.75	88.25	85.55	88.10	33,780
03 Feb 22	87.55000 -1.40	89.00	86.85	88.60	42,850
02 Feb 22	88.95000 -1.05	90.65	88.45	89.95	27,472
01 Feb 22	90.00000 +2.40	90.70	88.35	88.35	45,684
31 Jan 22	87.60000 +1.60	87.90	86.25	86.85	26,471
28 Jan 22	86.00000 -1.25	86.55	84.85	86.55	20,544
27 Jan 22	87.25000 -0.55	87.85	85.80	86.10	18,925
26 Jan 22	87.80000 +1.25	88.55	86.60	86.60	21,695
25 Jan 22	86.55000 +1.65	86.65	84.00	85.10	38,638
24 Jan 22	84.90000 -4.35	89.75	84.00	89.75	42,752
21 Jan 22	89.25000 -3.05	91.45	88.60	91.45	26,666
20 Jan 22	92.30000 +1.40	92.75	91.15	91.20	21,706
19 Jan 22	90.90000 +0.75	92.15	89.40	89.40	33,523
18 Jan 22	90.15000 -2.40	92.40	89.75	92.40	20,112
17 Jan 22	92.55000 +2.10	93.15	90.10	90.70	19,783
14 Jan 22	90.45000 -1.45	93.20	90.25	91.10	25,835
13 Jan 22	91.90000 -2.10	94.05	91.15	93.35	15,946
12 Jan 22	94.00000 +2.15	95.00	92.20	92.70	45,700
11 Jan 22	91.85000 +1.95	93.45	90.70	93.00	30,333
10 Jan 22	89.90000 -3.75	94.55	89.40	93.55	37,489
07 Jan 22	93.65000 -1.40	94.40	92.35	94.40	35,912
06 Jan 22	95.05000 -2.90	97.00	94.90	96.50	24,804
05 Jan 22	97.95000 -0.20	99.25	97.30	99.10	11,723
04 Jan 22	98.15000 +2.55	98.85	95.40	97.00	20,996
03 Jan 22	95.60000 -0.30	96.25	95.05	96.05	27,846
30 Dec 21	95.90000 -1.10	97.00	95.70	96.70	13,383
29 Dec 21	97.00000 -0.45	98.00	96.40	97.65	23,264
28 Dec 21	97.45000 +1.00	97.80	96.95	97.05	16,463
27 Dec 21	96.45000 +0.95	96.60	94.95	94.95	15,608
23 Dec 21	95.50000 +1.50	95.60	93.75	94.50	12,758
22 Dec 21	94.00000 +0.90	94.05	92.25	92.25	21,493
21 Dec 21	93.10000 +0.50	94.25	92.80	94.10	17,125
20 Dec 21	92.60000 -0.75	92.85	90.55	90.70	30,851
17 Dec 21	93.35000 -1.60	94.80	92.95	94.75	48,234
16 Dec 21	94.95000 -0.15	96.30	94.65	94.65	37,923
15 Dec 21	95.10000 +0.75	95.70	94.30	95.00	23,649
14 Dec 21	94.35000 -2.80	97.25	94.10	97.15	28,492
13 Dec 21	97.15000 +0.10	99.05	96.95	97.60	25,817
10 Dec 21	97.05000 -0.10	97.95	95.70	95.85	26,970
09 Dec 21	97.15000 -0.75	98.70	96.25	97.65	24,987
08 Dec 21	97.90000 -0.05	98.70	97.35	98.60	22,232
07 Dec 21	97.95000 +3.25	98.25	95.15	95.50	22,666
06 Dec 21	94.70000 +0.70	95.00	93.40	94.45	20,033
03 Dec 21	94.00000 -2.00	97.00	93.65	96.70	25,305
02 Dec 21	96.00000 +3.70	96.95	93.45	93.95	70,997
01 Dec 21	92.30000 +2.70	92.30	89.65	90.30	40,434
30 Nov 21	89.60000 +0.50	90.05	87.30	88.05	53,305
29 Nov 21	89.10000 -0.85	91.25	88.80	91.00	26,061
26 Nov 21	89.95000 -2.50	91.50	88.00	88.70	49,320
25 Nov 21	92.45000 -0.15	93.45	91.65	92.55	21,575
24 Nov 21	92.60000 -0.05	93.55	91.95	92.50	50,015
23 Nov 21	92.65000 -1.35	93.75	92.10	93.75	52,746
22 Nov 21	94.00000 +0.65	94.70	92.80	93.15	25,504
19 Nov 21	93.35000 -0.65	94.70	92.70	93.30	26,943
18 Nov 21	94.00000 -0.60	95.65	93.65	93.85	16,527
17 Nov 21	94.60000 -2.50	98.40	94.35	97.45	33,193
16 Nov 21	97.10000 +1.35	97.50	95.05	96.15	34,427
15 Nov 21	95.75000 -0.95	96.95	95.40	96.70	27,113
12 Nov 21	96.70000 -0.95	98.10	95.50	98.00	28,861
11 Nov 21	97.65000 -0.35	98.70	97.25	98.20	35,360
10 Nov 21	98.00000 +0.00	99.30	97.45	98.25	38,381
09 Nov 21	98.00000 +4.40	99.45	93.65	93.85	121,839
08 Nov 21	93.60000 -0.15	95.10	92.60	94.00	49,364
05 Nov 21	93.75000 +2.15	99.60	90.50	91.95	110,727
04 Nov 21	91.60000 +0.60	92.70	90.50	91.60	113,393
03 Nov 21	91.00000 +0.00	91.60	90.85	90.90	29,922
02 Nov 21	91.00000 +0.50	92.25	89.75	89.75	23,452
01 Nov 21	90.50000 +1.25	91.55	89.75	89.75	32,631
29 Oct 21	89.25000 +0.30	89.55	87.70	88.50	19,770
28 Oct 21	88.95000 +0.95	89.00	87.95	88.05	21,689
27 Oct 21	88.00000 -0.35	88.40	87.25	87.25	20,507
26 Oct 21	88.35000 +1.10	88.60	87.45	88.25	19,292
25 Oct 21	87.25000 -0.30	87.90	86.50	87.80	9,167
22 Oct 21	87.55000 +0.25	88.35	86.90	87.50	19,042
21 Oct 21	87.30000 +0.50	87.65	86.15	86.60	14,937
20 Oct 21	86.80000 +0.15	86.85	85.85	86.35	13,948
19 Oct 21	86.65000 -0.40	88.05	86.35	88.05	14,067
18 Oct 21	87.05000 -0.15	87.70	86.65	86.80	11,524
15 Oct 21	87.20000 +0.50	87.85	86.60	87.00	21,511
14 Oct 21	86.70000 +1.35	86.70	85.45	86.15	15,921
13 Oct 21	85.35000 +0.85	85.55	84.20	84.90	12,564
12 Oct 21	84.50000 +0.75	84.50	82.00	82.00	12,910
11 Oct 21	83.75000 -0.05	84.20	82.80	83.65	13,028
08 Oct 21	83.80000 +0.80	85.25	82.35	82.95	38,673
07 Oct 21	83.00000 +0.70	83.80	82.35	83.80	20,313
06 Oct 21	82.30000 -1.10	84.10	82.10	82.60	53,601
05 Oct 21	83.40000 +1.65	83.65	81.00	82.80	53,361
04 Oct 21	81.75000 +0.40	82.45	80.35	81.35	50,090
01 Oct 21	81.35000 -3.20	83.05	80.70	82.85	74,783
30 Sep 21	84.55000 -1.80	87.20	84.15	86.50	30,482
29 Sep 21	86.35000 -0.85	87.80	86.30	86.30	20,810
28 Sep 21	87.20000 -0.45	87.40	86.35	87.40	32,742
27 Sep 21	87.65000 +0.25	88.55	86.75	88.05	37,119
24 Sep 21	87.40000 -0.05	87.90	86.55	87.90	29,991
23 Sep 21	87.45000 +0.75	88.10	86.40	87.90	17,087
22 Sep 21	86.70000 +1.20	87.05	85.75	86.75	32,947
21 Sep 21	85.50000 +0.20	87.15	85.30	86.15	33,312
20 Sep 21	85.30000 -2.75	87.50	85.30	87.50	28,282
17 Sep 21	88.05000 -1.40	90.80	87.75	90.00	68,165
16 Sep 21	89.45000 +1.55	89.60	87.95	87.95	31,388
15 Sep 21	87.90000 -0.60	88.80	87.50	88.10	19,956
14 Sep 21	88.50000 -0.45	90.00	88.20	90.00	23,591
13 Sep 21	88.95000 -0.10	89.65	88.85	89.40	12,406
10 Sep 21	89.05000 -0.30	89.60	88.75	89.25	26,295
09 Sep 21	89.35000 +1.15	89.80	87.10	88.80	19,352
08 Sep 21	88.20000 -1.45	89.00	87.65	88.75	29,092
07 Sep 21	89.65000 +1.00	90.45	88.50	88.60	29,620
06 Sep 21	88.65000 +0.20	89.15	88.45	88.50	14,384
03 Sep 21	88.45000 +0.20	89.00	87.70	88.30	17,423
02 Sep 21	88.25000 +1.30	88.35	86.75	86.90	26,227
01 Sep 21	86.95000 +1.20	87.30	86.30	86.80	25,920
31 Aug 21	85.75000 -1.10	87.65	85.50	87.00	26,191
30 Aug 21	86.85000 -0.15	87.15	85.90	85.90	15,204
27 Aug 21	87.00000 +1.10	87.10	85.50	86.65	25,244
26 Aug 21	85.90000 +0.25	86.20	84.55	84.85	19,651
25 Aug 21	85.65000 +0.50	86.05	84.50	84.55	11,345
24 Aug 21	85.15000 +0.00	86.25	84.95	86.00	13,349
23 Aug 21	85.15000 +0.30	85.70	83.65	85.70	33,136
20 Aug 21	84.85000 +0.35	84.90	83.15	84.15	19,972
19 Aug 21	84.50000 -2.25	85.85	84.05	85.85	21,950
18 Aug 21	86.75000 +0.20	87.20	86.40	86.50	13,843
17 Aug 21	86.55000 -1.15	87.95	86.55	87.15	12,152
16 Aug 21	87.70000 +0.25	87.80	86.35	86.95	36,452
13 Aug 21	87.45000 +0.65	87.70	86.15	86.15	27,270
12 Aug 21	86.80000 +0.30	86.95	86.25	86.45	12,588
11 Aug 21	86.50000 -0.25	86.95	85.60	86.30	20,909
10 Aug 21	86.75000 +0.60	87.00	85.20	85.25	13,785
09 Aug 21	86.15000 -0.30	86.65	85.75	86.65	16,029
06 Aug 21	86.45000 -3.10	90.45	86.45	90.45	31,139
05 Aug 21	89.55000 +2.55	90.20	86.55	86.55	44,112
04 Aug 21	87.00000 +0.50	87.45	85.50	86.75	33,188
03 Aug 21	86.50000 +2.30	86.55	83.40	85.00	82,346
02 Aug 21	84.20000 +1.05	84.80	83.40	83.90	34,279
30 Jul 21	83.15000 -0.40	83.65	82.95	83.20	27,769
29 Jul 21	83.55000 +0.95	83.70	83.05	83.15	21,534
28 Jul 21	82.60000 -0.60	82.70	81.95	82.55	33,623
27 Jul 21	83.20000 -1.55	84.00	82.40	82.85	32,595
26 Jul 21	84.75000 -0.25	84.85	83.00	84.25	38,708
23 Jul 21	85.00000 +2.15	86.40	82.80	83.60	107,042
22 Jul 21	82.85000 -0.45	84.30	82.40	83.95	44,269
21 Jul 21	83.30000 +4.65	84.85	81.20	81.60	113,222
20 Jul 21	78.65000 +0.70	78.85	77.60	78.60	25,470
19 Jul 21	77.95000 -2.30	80.50	77.40	80.35	56,886
16 Jul 21	80.25000 -0.45	82.90	80.05	81.25	115,027
15 Jul 21	80.70000 +0.35	81.15	78.95	81.00	48,543
14 Jul 21	80.35000 +0.85	80.50	79.00	79.25	41,725
13 Jul 21	79.50000 -0.55	80.20	79.20	80.05	16,167
12 Jul 21	80.05000 +0.10	80.95	79.40	80.55	23,385
09 Jul 21	79.95000 +1.35	80.25	78.00	78.55	43,514
08 Jul 21	78.60000 -0.70	79.50	77.65	78.45	28,462
07 Jul 21	79.30000 +0.80	79.50	78.00	79.50	17,966
06 Jul 21	78.50000 -0.20	79.45	78.05	78.50	25,392
05 Jul 21	78.70000 +0.85	78.80	77.65	78.50	17,349
02 Jul 21	77.85000 +0.40	78.70	77.60	78.30	20,331
01 Jul 21	77.45000 +2.10	77.65	75.85	76.15	44,593
30 Jun 21	75.35000 -1.90	77.50	75.15	77.50	52,656
29 Jun 21	77.25000 -0.25	78.05	77.00	77.90	20,201
28 Jun 21	77.50000 -0.70	78.75	77.50	78.30	17,472
25 Jun 21	78.20000 +0.95	78.25	76.95	77.00	15,749
24 Jun 21	77.25000 +0.40	78.05	77.00	78.05	13,377
23 Jun 21	76.85000 -0.20	77.60	76.65	77.40	23,997
22 Jun 21	77.05000 -0.70	77.70	76.70	77.60	12,897
21 Jun 21	77.75000 +3.10	77.75	73.45	74.20	48,520
18 Jun 21	74.65000 -2.05	78.05	74.20	78.05	99,339
17 Jun 21	76.70000 -1.75	78.00	76.55	77.95	35,284
16 Jun 21	78.45000 -0.15	79.00	77.85	78.85	16,701
15 Jun 21	78.60000 +0.40	78.80	77.55	78.35	23,948
14 Jun 21	78.20000 +0.45	78.45	77.15	77.85	25,736
11 Jun 21	77.75000 +1.65	78.15	76.00	76.65	29,515
10 Jun 21	76.10000 -0.35	76.55	75.75	76.55	25,317
09 Jun 21	76.45000 -0.05	77.15	76.05	77.05	19,801
08 Jun 21	76.50000 -0.70	78.10	75.85	77.90	27,603
07 Jun 21	77.20000 -0.60	78.00	77.20	77.60	18,748
04 Jun 21	77.80000 +0.50	78.20	76.80	77.05	36,082
03 Jun 21	77.30000 -1.45	79.05	77.15	79.05	29,064
02 Jun 21	78.75000 -0.40	79.95	78.55	79.80	50,386
01 Jun 21	79.15000 +1.45	79.25	78.35	78.45	25,855
31 May 21	77.70000 -0.15	78.70	77.50	78.20	17,986
28 May 21	77.85000 +0.35	79.50	77.30	78.00	50,475
27 May 21	77.50000 +1.25	77.80	76.10	76.45	60,775
26 May 21	76.25000 +0.90	76.25	74.95	75.55	33,366
25 May 21	75.35000 -1.00	77.15	75.35	77.00	30,332
21 May 21	76.35000 +3.70	76.50	73.10	75.45	75,433
20 May 21	72.65000 +0.45	72.90	70.70	72.90	48,009
19 May 21	72.20000 -3.35	75.80	71.65	75.55	47,005
18 May 21	75.55000 +0.05	76.15	75.25	75.25	28,101
17 May 21	75.50000 +0.80	75.75	74.45	74.65	35,060
14 May 21	74.70000 +1.60	74.70	73.15	74.10	24,335
13 May 21	73.10000 -0.40	73.90	72.00	73.00	27,984
12 May 21	73.50000 -2.10	76.05	73.05	75.50	35,096
11 May 21	75.60000 -1.60	77.45	74.70	77.20	64,988
10 May 21	77.20000 +2.05	77.60	75.45	75.80	71,415
07 May 21	75.15000 +1.95	76.50	70.85	74.75	108,951
06 May 21	73.20000 -1.40	75.20	73.20	74.80	40,928
05 May 21	74.60000 +0.65	75.00	72.90	74.10	38,855
04 May 21	73.95000 +0.20	75.15	73.40	73.40	76,388
03 May 21	73.75000 +1.25	74.00	71.80	73.00	33,321
30 Apr 21	72.50000 -0.50	73.70	72.50	73.45	29,703
29 Apr 21	73.00000 +0.50	74.80	72.40	73.25	72,462
28 Apr 21	72.50000 +0.30	72.75	71.65	72.00	25,388
27 Apr 21	72.20000 +1.40	72.50	70.50	71.40	70,082
26 Apr 21	70.80000 +0.55	71.00	70.35	70.65	21,502
23 Apr 21	70.25000 +0.85	70.50	68.85	69.55	29,860
22 Apr 21	69.40000 +0.75	70.10	69.10	69.20	27,041
21 Apr 21	68.65000 +0.05	68.90	67.50	68.40	49,019
20 Apr 21	68.60000 -1.25	71.00	68.60	70.70	22,342
19 Apr 21	69.85000 -2.05	72.40	69.85	71.90	23,511
16 Apr 21	71.90000 +1.05	72.10	70.75	70.75	22,458
15 Apr 21	70.85000 +0.25	71.45	70.35	70.35	20,775
14 Apr 21	70.60000 +0.15	71.10	69.90	70.95	16,202
13 Apr 21	70.45000 +0.45	71.35	69.95	70.65	19,774
12 Apr 21	70.00000 -2.15	72.10	70.00	72.00	25,678
09 Apr 21	72.15000 +0.85	72.80	71.45	71.65	42,931
08 Apr 21	71.30000 +1.10	71.60	70.50	70.95	41,423
07 Apr 21	70.20000 -0.55	70.95	69.40	70.95	31,631
06 Apr 21	70.75000 -0.15	71.75	70.55	71.05	35,003
01 Apr 21	70.90000 +1.70	71.55	69.70	70.50	48,469
31 Mar 21	69.20000 -0.65	70.40	69.20	69.75	52,641
30 Mar 21	69.85000 +1.20	69.90	67.45	67.70	20,959
29 Mar 21	68.65000 +0.00	69.60	68.45	69.00	30,497
26 Mar 21	68.65000 +1.25	69.50	67.40	67.40	30,662
25 Mar 21	67.40000 -0.75	68.15	66.20	68.15	40,334
24 Mar 21	68.15000 +0.05	68.40	67.85	68.10	33,503
23 Mar 21	68.10000 +0.00	68.55	67.50	67.50	35,023
22 Mar 21	68.10000 +1.05	68.50	66.55	67.45	30,380
19 Mar 21	67.05000 -0.30	67.85	66.25	67.85	101,318
18 Mar 21	67.35000 +1.40	68.15	66.05	66.05	53,912
17 Mar 21	65.95000 -0.45	67.40	64.30	67.35	69,204
16 Mar 21	66.40000 -0.35	67.60	66.30	67.60	26,769
15 Mar 21	66.75000 -0.70	68.45	66.75	68.05	21,907
12 Mar 21	67.45000 -0.10	67.80	67.30	67.50	13,977
11 Mar 21	67.55000 -0.45	68.70	67.30	67.95	24,397
10 Mar 21	68.00000 -0.05	68.95	67.35	68.95	21,800
09 Mar 21	68.05000 +0.10	68.90	67.70	68.50	43,929
08 Mar 21	67.95000 +2.10	68.10	66.05	66.45	31,240
05 Mar 21	65.85000 -1.00	67.35	65.50	67.05	34,472
04 Mar 21	66.85000 -1.85	68.60	66.60	68.05	30,584
03 Mar 21	68.70000 -0.40	70.00	68.25	69.30	29,943
02 Mar 21	69.10000 -1.85	71.25	69.10	71.00	61,509
01 Mar 21	70.95000 +1.10	71.65	70.00	71.65	48,178
26 Feb 21	69.85000 -1.80	71.00	69.25	69.95	56,007
25 Feb 21	71.65000 -4.50	77.00	71.15	76.80	81,050
24 Feb 21	76.15000 +1.20	77.40	73.60	74.15	31,420
23 Feb 21	74.95000 -2.25	77.70	74.75	77.05	49,538
22 Feb 21	77.20000 +0.70	77.75	75.50	76.45	29,029
19 Feb 21	76.50000 +1.60	76.65	74.70	75.30	26,947
18 Feb 21	74.90000 -1.20	77.20	74.80	76.50	48,391
17 Feb 21	76.10000 -1.70	78.25	75.70	78.25	84,438
16 Feb 21	77.80000 +3.40	78.35	74.70	74.75	70,453
15 Feb 21	74.40000 -0.30	75.45	74.05	74.60	38,686
12 Feb 21	74.70000 +0.65	74.90	73.60	74.50	26,908
11 Feb 21	74.05000 +1.05	74.25	72.95	73.50	23,073
10 Feb 21	73.00000 +0.25	73.60	72.05	73.00	28,029
09 Feb 21	72.75000 +0.00	73.30	71.50	73.15	52,950
08 Feb 21	72.75000 +1.30	73.10	71.55	72.30	33,176
05 Feb 21	71.45000 +0.00	71.80	71.35	71.75	28,193
04 Feb 21	71.45000 -1.25	72.95	71.40	72.65	31,056
03 Feb 21	72.70000 +2.10	73.00	70.15	70.55	62,261
02 Feb 21	70.60000 +1.30	70.60	68.95	69.30	46,869
01 Feb 21	69.30000 +1.00	69.30	68.35	68.70	43,535
29 Jan 21	68.30000 +0.45	69.05	66.40	67.85	41,733
28 Jan 21	67.85000 +0.30	68.15	65.75	66.90	54,344
27 Jan 21	67.55000 -0.55	68.20	66.35	67.85	28,073
26 Jan 21	68.10000 +0.85	68.85	66.80	67.05	24,274
25 Jan 21	67.25000 -0.85	69.60	67.25	69.00	32,674
22 Jan 21	68.10000 +0.10	68.95	66.60	68.20	47,374
21 Jan 21	68.00000 +0.55	68.55	67.50	68.15	24,790
20 Jan 21	67.45000 +1.00	68.20	66.00	66.00	12,011
19 Jan 21	66.45000 -0.20	67.10	66.30	66.55	28,977
18 Jan 21	66.65000 +0.50	67.15	65.50	65.95	28,723
15 Jan 21	66.15000 -3.95	70.15	65.65	70.00	87,283
14 Jan 21	70.10000 +0.85	70.20	69.00	69.20	17,944
13 Jan 21	69.25000 +0.00	70.05	69.05	69.55	20,500
12 Jan 21	69.25000 +1.25	69.90	67.85	68.00	35,327
11 Jan 21	68.00000 -0.45	68.55	67.45	68.15	25,867
08 Jan 21	68.45000 -1.50	70.45	67.95	70.40	31,031
07 Jan 21	69.95000 +1.55	71.40	68.65	68.80	75,961
06 Jan 21	68.40000 +1.15	68.40	66.85	67.00	21,537
05 Jan 21	67.25000 +1.05	67.90	65.75	65.95	45,889
04 Jan 21	66.20000 +0.15	67.05	65.40	67.00	29,461
30 Dec 20	66.05000 -0.45	66.85	65.85	66.05	13,580
29 Dec 20	66.50000 -0.05	66.85	66.00	66.30	16,666
28 Dec 20	66.55000 +0.55	67.60	66.05	66.85	13,107
23 Dec 20	66.00000 +0.00	66.40	65.30	66.40	19,931
22 Dec 20	66.00000 +1.05	66.70	65.45	65.50	21,153
21 Dec 20	64.95000 -1.90	66.45	63.85	66.45	30,278
18 Dec 20	66.85000 +1.00	66.95	65.35	65.70	50,602
17 Dec 20	65.85000 +0.70	66.20	65.10	65.50	21,197
16 Dec 20	65.15000 -0.15	66.15	64.35	65.50	33,461
15 Dec 20	65.30000 +1.30	65.45	63.85	63.95	41,975
14 Dec 20	64.00000 +0.15	64.75	63.90	64.00	32,162
11 Dec 20	63.85000 +0.15	64.40	62.90	64.40	59,116
10 Dec 20	63.70000 -0.20	64.15	63.10	63.45	41,224
09 Dec 20	63.90000 +1.10	64.20	62.75	63.50	41,163
08 Dec 20	62.80000 -0.05	63.35	62.30	63.00	39,217
07 Dec 20	62.85000 -0.90	64.05	62.45	63.70	38,187
04 Dec 20	63.75000 +2.30	63.95	61.30	61.30	49,611
03 Dec 20	61.45000 -0.10	61.85	59.90	59.95	35,310
02 Dec 20	61.55000 -0.75	62.30	61.10	62.00	22,937
01 Dec 20	62.30000 +0.90	62.60	60.70	61.50	42,146
30 Nov 20	61.40000 +1.60	61.75	59.05	59.90	61,304
27 Nov 20	59.80000 +0.50	60.35	58.70	59.00	19,225
26 Nov 20	59.30000 +0.00	59.40	58.75	59.15	5,520
25 Nov 20	59.30000 +0.40	59.30	58.60	59.00	14,699
24 Nov 20	58.90000 +0.05	59.50	58.45	59.10	34,063
23 Nov 20	58.85000 -0.45	60.75	58.85	59.80	35,938
20 Nov 20	59.30000 +1.00	59.30	57.70	58.30	28,020
19 Nov 20	58.30000 -0.95	59.05	58.20	58.95	19,992
18 Nov 20	59.25000 +1.50	59.50	57.10	58.00	59,846
17 Nov 20	57.75000 -1.65	59.30	57.10	59.05	37,044
16 Nov 20	59.40000 +2.90	60.10	57.30	57.65	98,749
13 Nov 20	56.50000 +0.55	57.85	55.00	55.65	50,780
12 Nov 20	55.95000 -1.05	57.05	55.75	56.25	55,602
11 Nov 20	57.00000 +0.50	57.65	56.45	56.95	35,338
10 Nov 20	56.50000 +2.15	56.50	54.30	54.90	63,188
09 Nov 20	54.35000 +3.35	54.60	51.60	52.00	54,882
06 Nov 20	51.00000 -0.90	52.40	50.90	52.05	27,069
05 Nov 20	51.90000 -0.20	53.00	51.50	53.00	38,415
04 Nov 20	52.10000 -0.15	52.90	51.05	52.50	39,203
03 Nov 20	52.25000 +1.60	52.60	51.30	51.50	43,315
02 Nov 20	50.65000 +1.63	50.95	48.84	49.70	33,086
30 Oct 20	49.02000 -0.08	49.60	48.68	49.00	35,362
29 Oct 20	49.10000 +0.26	51.05	48.64	51.05	35,751
28 Oct 20	48.84000 -1.56	49.84	48.26	49.84	66,951
27 Oct 20	50.40000 -1.85	52.05	50.10	52.05	28,913
26 Oct 20	52.25000 -0.55	53.25	52.00	52.35	22,871
23 Oct 20	52.80000 +0.10	53.25	52.30	52.70	18,624
22 Oct 20	52.70000 -1.60	54.00	52.40	54.00	34,373
21 Oct 20	54.30000 +0.75	54.85	52.60	53.95	74,721
20 Oct 20	53.55000 -0.60	54.30	53.25	54.30	16,632
19 Oct 20	54.15000 -1.80	56.00	54.15	55.70	28,736
16 Oct 20	55.95000 +2.80	56.30	54.30	54.70	61,264
15 Oct 20	53.15000 -0.55	53.25	52.05	53.25	34,477
14 Oct 20	53.70000 -0.10	54.40	53.45	54.00	19,135
13 Oct 20	53.80000 -1.50	55.30	53.60	55.30	34,837
12 Oct 20	55.30000 -0.60	56.00	55.30	55.95	22,843
09 Oct 20	55.90000 +0.20	56.60	55.75	56.05	15,192
08 Oct 20	55.70000 +0.30	56.10	55.25	55.95	14,319
07 Oct 20	55.40000 -0.55	56.05	54.90	55.50	14,007
06 Oct 20	55.95000 -0.85	57.15	55.95	57.15	18,787
05 Oct 20	56.80000 +0.10	57.40	55.85	57.00	31,127
02 Oct 20	56.70000 +2.60	57.30	54.75	54.90	73,791
01 Oct 20	54.10000 +1.15	54.15	53.20	53.35	20,907
30 Sep 20	52.95000 +0.40	53.25	51.85	52.40	25,174
29 Sep 20	52.55000 +0.65	52.80	51.35	51.45	39,349
28 Sep 20	51.90000 +0.60	52.35	51.55	52.35	30,030
25 Sep 20	51.30000 +0.15	51.50	50.50	51.50	32,986
24 Sep 20	51.15000 -1.15	51.85	50.90	51.50	35,642
23 Sep 20	52.30000 +0.10	53.45	52.25	52.55	37,987
22 Sep 20	52.20000 -0.10	53.25	51.90	53.25	26,646
21 Sep 20	52.30000 -3.40	55.60	52.05	55.60	39,260
18 Sep 20	55.70000 +0.50	56.30	54.50	54.50	89,661
17 Sep 20	55.20000 -0.05	55.20	54.15	54.55	41,011
16 Sep 20	55.25000 -0.20	56.25	54.80	55.90	32,093
15 Sep 20	55.45000 -0.50	56.15	55.00	56.15	31,788
14 Sep 20	55.95000 +0.05	57.00	55.85	56.20	22,798
11 Sep 20	55.90000 -0.75	56.70	55.60	56.70	18,073
10 Sep 20	56.65000 +0.30	57.25	56.05	56.65	40,121
09 Sep 20	56.35000 +0.60	56.85	55.65	55.70	31,511
08 Sep 20	55.75000 -0.30	56.35	54.85	56.35	28,657
07 Sep 20	56.05000 +2.15	56.45	54.55	54.55	37,974
04 Sep 20	53.90000 -0.15	54.80	53.25	53.55	61,408
03 Sep 20	54.05000 -0.40	55.40	53.90	55.15	46,384
02 Sep 20	54.45000 -0.15	55.95	54.05	55.25	46,452
01 Sep 20	54.60000 -0.65	55.45	54.05	55.15	33,565
31 Aug 20	55.25000 -0.20	56.65	55.05	55.45	21,607
28 Aug 20	55.45000 -0.85	56.65	55.15	56.00	26,962
27 Aug 20	56.30000 -0.45	57.10	56.30	57.00	17,131
26 Aug 20	56.75000 +0.30	56.90	56.20	56.60	38,516
25 Aug 20	56.45000 -0.90	57.80	56.15	57.45	35,128
24 Aug 20	57.35000 +0.40	57.80	57.15	57.25	33,744
21 Aug 20	56.95000 -0.85	57.90	56.65	57.50	24,999
20 Aug 20	57.80000 -1.90	59.40	57.80	59.40	19,662
19 Aug 20	59.70000 +0.00	60.50	59.60	60.50	18,899
18 Aug 20	59.70000 +0.00	60.45	59.05	59.55	30,592
17 Aug 20	59.70000 +0.55	60.20	59.10	59.70	15,771
14 Aug 20	59.15000 -0.60	59.55	58.40	59.25	20,698
13 Aug 20	59.75000 -0.20	60.90	59.20	59.95	28,218
12 Aug 20	59.95000 +0.30	60.15	59.50	59.75	19,825
11 Aug 20	59.65000 +1.10	60.20	58.95	59.75	38,293
10 Aug 20	58.55000 +0.90	58.55	57.50	57.55	33,775
07 Aug 20	57.65000 +0.15	57.80	56.75	57.35	31,585
06 Aug 20	57.50000 -0.30	58.40	57.10	57.50	22,433
05 Aug 20	57.80000 +2.30	58.00	55.80	56.35	65,328
04 Aug 20	55.50000 -0.90	57.20	55.25	56.50	43,170
03 Aug 20	56.40000 +4.90	56.50	51.80	51.80	89,645
31 Jul 20	51.50000 +1.00	54.10	50.00	51.00	84,009
30 Jul 20	50.50000 -6.20	55.40	48.76	55.10	255,797
29 Jul 20	56.70000 +0.25	56.75	56.00	56.00	21,728
28 Jul 20	56.45000 -0.60	57.50	56.45	57.20	11,626
27 Jul 20	57.05000 -0.10	57.40	56.00	56.05	16,594
24 Jul 20	57.15000 -0.35	57.80	56.05	56.20	31,630
23 Jul 20	57.50000 +1.20	57.60	55.90	56.00	32,556
22 Jul 20	56.30000 -0.30	56.95	55.95	56.80	58,099
21 Jul 20	56.60000 +0.85	57.65	56.00	56.10	60,403
20 Jul 20	55.75000 +0.45	56.15	55.45	55.95	14,314
17 Jul 20	55.30000 -0.20	55.60	54.80	54.80	21,899
16 Jul 20	55.50000 -0.45	55.95	54.90	55.55	38,829
15 Jul 20	55.95000 -0.05	57.00	55.70	56.35	50,017
14 Jul 20	56.00000 +0.55	56.00	54.30	54.30	52,728
13 Jul 20	55.45000 +1.75	55.45	53.25	53.25	63,640
10 Jul 20	53.70000 -0.55	54.25	53.20	53.50	56,825
09 Jul 20	54.25000 -2.55	56.95	53.80	56.50	82,713
08 Jul 20	56.80000 -0.60	57.45	56.60	56.60	40,125
07 Jul 20	57.40000 -0.25	58.00	57.20	57.65	20,200
06 Jul 20	57.65000 +0.65	58.30	56.40	57.15	54,519
03 Jul 20	57.00000 +0.50	57.25	56.40	56.60	30,485
02 Jul 20	56.50000 -0.10	57.15	56.15	57.15	23,698
01 Jul 20	56.60000 -0.50	57.05	56.05	56.05	22,109
30 Jun 20	57.10000 +0.00	57.65	56.75	57.00	30,418
29 Jun 20	57.10000 +1.25	57.70	56.05	56.05	27,303
26 Jun 20	55.85000 -0.70	57.25	55.75	57.25	25,997
25 Jun 20	56.55000 -0.25	56.95	55.75	56.90	19,280
24 Jun 20	56.80000 -1.00	58.35	56.80	58.35	19,819
23 Jun 20	57.80000 +1.25	58.75	57.00	57.00	25,645
22 Jun 20	56.55000 +0.60	57.35	55.65	55.85	31,783
19 Jun 20	55.95000 -1.65	57.65	55.95	57.20	63,192
18 Jun 20	57.60000 -0.25	58.65	57.50	58.30	20,251
17 Jun 20	57.85000 +0.55	58.55	56.85	57.75	28,989
16 Jun 20	57.30000 +0.85	58.60	56.50	56.50	51,073
15 Jun 20	56.45000 +0.20	56.65	55.15	55.20	31,984
12 Jun 20	56.25000 -1.60	57.85	56.00	57.20	54,038
11 Jun 20	57.85000 -2.50	60.00	57.85	59.75	40,960
10 Jun 20	60.35000 -0.85	62.05	60.05	62.05	31,091
09 Jun 20	61.20000 -2.30	63.55	60.75	63.45	42,310
08 Jun 20	63.50000 -0.60	64.30	63.25	63.75	45,704
05 Jun 20	64.10000 +0.90	64.50	62.30	63.40	66,029
04 Jun 20	63.20000 +0.35	63.90	62.00	62.00	40,009
03 Jun 20	62.85000 +2.45	62.95	60.50	60.55	60,124
02 Jun 20	60.40000 +1.80	61.55	59.95	60.65	35,900
29 May 20	58.60000 -2.25	60.40	58.40	59.95	59,417
28 May 20	60.85000 +0.40	62.00	60.05	60.55	42,737
27 May 20	60.45000 +1.65	60.85	58.65	58.70	43,227
26 May 20	58.80000 +0.65	59.45	57.85	58.40	31,303
25 May 20	58.15000 +0.85	58.40	57.05	58.40	11,339
22 May 20	57.30000 -0.50	58.10	56.35	57.00	28,727
21 May 20	57.80000 -0.85	59.40	57.25	57.75	35,478
20 May 20	58.65000 +2.50	59.30	55.15	55.15	70,719
19 May 20	56.15000 +0.40	57.40	55.50	56.50	32,287
18 May 20	55.75000 +2.75	55.75	53.15	53.15	31,849
15 May 20	53.00000 +0.75	54.00	52.45	53.25	31,759
14 May 20	52.25000 -1.85	54.00	51.20	53.65	35,570
13 May 20	54.10000 -1.20	55.55	53.90	54.55	29,832
12 May 20	55.30000 -1.00	56.85	55.30	56.85	23,024
11 May 20	56.30000 -0.25	57.30	56.00	56.20	27,199
08 May 20	56.55000 +1.60	56.95	54.45	54.65	29,815
07 May 20	54.95000 +0.65	55.95	53.75	54.05	32,998
06 May 20	54.30000 -0.60	55.15	54.00	54.40	47,038
05 May 20	54.90000 +1.50	55.40	53.40	54.50	42,130
04 May 20	53.40000 -1.65	54.60	51.70	53.85	130,999
30 Apr 20	55.05000 -4.55	59.40	54.90	58.60	117,431
29 Apr 20	59.60000 +4.40	59.90	54.85	55.30	71,798
28 Apr 20	55.20000 +0.30	55.85	54.50	55.80	23,230
27 Apr 20	54.90000 +1.40	55.05	53.25	53.25	12,552
24 Apr 20	53.50000 -1.95	55.00	53.40	54.10	17,980
23 Apr 20	55.45000 +1.00	56.05	54.70	54.70	36,200
22 Apr 20	54.45000 +0.35	55.35	53.30	54.20	38,062
21 Apr 20	54.10000 -1.55	54.85	52.85	54.55	54,294
20 Apr 20	55.65000 +2.30	56.60	53.25	53.90	72,187
17 Apr 20	53.35000 +2.35	53.50	52.10	52.70	35,165
16 Apr 20	51.00000 +0.80	51.80	50.15	50.55	32,144
15 Apr 20	50.20000 -2.45	52.55	50.10	52.55	28,527
14 Apr 20	52.65000 -0.25	54.50	51.85	53.80	55,158
09 Apr 20	52.90000 +1.70	53.45	51.15	51.50	32,836
08 Apr 20	51.20000 -1.20	52.50	50.60	51.50	28,656
07 Apr 20	52.40000 +3.02	52.75	50.85	51.20	65,828
06 Apr 20	49.38000 +3.02	50.10	47.74	48.00	64,148
03 Apr 20	46.36000 -0.88	47.76	46.36	47.72	24,611
02 Apr 20	47.24000 -0.06	47.82	45.88	46.50	44,279
01 Apr 20	47.30000 -1.48	48.40	46.02	48.00	48,836
31 Mar 20	48.78000 +0.00	50.55	47.92	49.12	55,245
30 Mar 20	48.78000 +0.88	48.78	45.12	48.74	48,669
27 Mar 20	47.90000 -0.96	48.80	46.44	48.80	42,745
26 Mar 20	48.86000 +0.48	50.00	46.56	49.00	52,715
25 Mar 20	48.38000 +2.34	48.52	44.70	47.78	105,219
24 Mar 20	46.04000 +3.12	46.04	43.80	44.98	57,959
23 Mar 20	42.92000 -1.40	44.18	41.92	43.70	82,907
20 Mar 20	44.32000 -1.68	48.62	43.86	47.02	152,068
19 Mar 20	46.00000 -0.20	46.36	42.10	46.22	137,978
18 Mar 20	46.20000 -2.38	48.00	44.04	47.74	111,289
17 Mar 20	48.58000 +2.18	48.82	43.70	47.40	127,230
16 Mar 20	46.40000 -1.00	46.86	42.68	45.00	175,210
13 Mar 20	47.40000 +1.10	50.25	46.00	49.08	165,287
12 Mar 20	46.30000 -4.50	48.34	46.30	48.16	178,078
11 Mar 20	50.80000 -0.10	52.40	50.50	52.35	123,339
10 Mar 20	50.90000 +0.00	53.35	50.40	51.65	204,859
09 Mar 20	50.90000 -3.40	52.70	50.10	50.80	188,165
06 Mar 20	54.30000 -0.95	54.70	53.00	53.45	91,370
05 Mar 20	55.25000 -1.55	58.20	54.85	57.65	99,165
04 Mar 20	56.80000 -0.45	58.10	56.75	58.00	79,841
03 Mar 20	57.25000 +0.80	59.10	57.15	57.80	76,366
02 Mar 20	56.45000 -0.15	57.95	55.35	56.95	97,251
28 Feb 20	56.60000 -1.65	57.15	54.80	57.00	133,236
27 Feb 20	58.25000 -2.15	60.10	57.45	59.75	100,009
26 Feb 20	60.40000 +1.10	60.55	57.30	58.80	124,694
25 Feb 20	59.30000 -1.20	61.15	59.00	60.95	89,743
24 Feb 20	60.50000 -3.10	61.55	59.90	61.55	110,255
21 Feb 20	63.60000 -6.40	69.60	63.10	69.60	255,403
20 Feb 20	70.00000 -0.30	70.30	67.05	68.90	134,689
19 Feb 20	70.30000 +0.40	70.50	69.35	69.85	69,456
18 Feb 20	69.90000 -1.90	70.60	68.55	70.00	69,682
17 Feb 20	71.80000 +0.60	72.00	71.25	71.80	27,921
14 Feb 20	71.20000 -0.15	71.95	70.95	70.95	22,599
13 Feb 20	71.35000 -1.05	72.40	70.70	72.05	38,928
12 Feb 20	72.40000 +0.35	73.00	72.15	72.40	45,284
11 Feb 20	72.05000 +1.40	72.10	70.50	70.50	42,339
10 Feb 20	70.65000 +0.60	71.20	69.25	70.00	45,131
07 Feb 20	70.05000 -1.35	71.05	69.85	71.05	37,648
06 Feb 20	71.40000 -2.00	73.95	71.40	73.40	47,378
05 Feb 20	73.40000 +1.45	73.85	71.65	72.00	78,349
04 Feb 20	71.95000 +1.60	72.00	69.95	70.45	33,585
03 Feb 20	70.35000 +1.80	70.35	68.40	68.95	28,250
31 Jan 20	68.55000 -1.05	70.40	68.50	69.50	56,152
30 Jan 20	69.60000 -0.40	70.20	68.35	70.05	41,893
29 Jan 20	70.00000 +1.30	70.35	68.30	68.75	53,987
28 Jan 20	68.70000 +0.00	69.40	66.10	69.40	63,199
27 Jan 20	68.70000 -2.95	71.00	68.55	71.00	90,262
24 Jan 20	71.65000 +2.35	75.50	71.15	73.00	129,683
23 Jan 20	69.30000 -0.20	69.65	68.70	69.65	77,231
22 Jan 20	69.50000 -0.80	70.40	69.00	69.00	38,829
21 Jan 20	70.30000 -0.55	71.15	69.20	70.45	41,250
20 Jan 20	70.85000 +2.05	71.10	68.75	68.75	39,797
17 Jan 20	68.80000 +0.05	69.55	68.50	68.50	34,346
16 Jan 20	68.75000 +0.65	69.20	67.75	68.25	43,954
15 Jan 20	68.10000 +0.05	68.55	67.60	68.55	38,052
14 Jan 20	68.05000 +0.25	68.25	67.45	68.15	25,914
13 Jan 20	67.80000 -0.30	68.50	67.80	68.45	23,582
10 Jan 20	68.10000 -0.75	69.60	68.10	69.45	39,719
09 Jan 20	68.85000 +1.50	69.05	68.00	68.00	35,940
08 Jan 20	67.35000 -1.65	68.50	67.15	68.25	43,904
07 Jan 20	69.00000 +0.70	69.20	68.25	68.50	47,538
06 Jan 20	68.30000 +0.35	68.30	66.95	67.75	52,741
03 Jan 20	67.95000 -0.65	68.50	67.65	68.45	39,471
02 Jan 20	68.60000 +1.10	68.95	67.45	67.45	23,870
30 Dec 19	67.50000 -1.25	68.75	67.50	68.30	18,619
27 Dec 19	68.75000 +0.40	69.55	68.60	69.00	34,423
23 Dec 19	68.35000 +0.55	69.15	67.50	67.85	61,024
20 Dec 19	67.80000 +0.00	68.45	67.50	67.50	120,712
19 Dec 19	67.80000 -0.35	68.35	67.60	68.00	82,112
18 Dec 19	68.15000 +0.50	68.35	66.70	67.30	92,599
17 Dec 19	67.65000 +0.30	68.00	66.50	67.40	113,927
16 Dec 19	67.35000 +1.70	67.40	65.80	66.10	92,016
13 Dec 19	65.65000 +1.20	66.60	64.95	65.05	98,305
12 Dec 19	64.45000 +2.45	65.05	61.25	62.60	165,319
11 Dec 19	62.00000 +0.05	62.50	61.45	61.45	52,108
10 Dec 19	61.95000 -0.20	62.30	60.70	61.90	44,418
09 Dec 19	62.15000 -1.00	63.50	61.80	63.50	62,960
06 Dec 19	63.15000 +0.55	63.45	62.20	63.10	31,367
05 Dec 19	62.60000 -0.40	63.80	62.55	63.65	44,956
04 Dec 19	63.00000 +0.95	63.40	62.45	62.50	39,612
03 Dec 19	62.05000 -0.20	62.95	61.70	62.20	52,342
02 Dec 19	62.25000 -0.75	64.30	62.15	63.55	62,920
29 Nov 19	63.00000 -0.35	63.75	62.60	62.95	25,165
28 Nov 19	63.35000 -0.25	64.15	63.25	63.60	40,730
27 Nov 19	63.60000 -0.25	64.35	63.25	63.85	27,380
26 Nov 19	63.85000 +0.45	64.10	63.20	63.90	60,813
25 Nov 19	63.40000 +2.05	63.50	61.60	62.00	54,781
22 Nov 19	61.35000 +0.05	61.80	60.65	61.60	66,413
21 Nov 19	61.30000 -0.25	62.05	61.05	61.60	79,473
20 Nov 19	61.55000 -2.20	63.50	60.90	63.25	101,813
19 Nov 19	63.75000 +0.65	64.55	63.35	63.95	61,588
18 Nov 19	63.10000 -1.45	65.00	63.05	64.95	64,941
15 Nov 19	64.55000 +0.90	64.60	63.45	63.90	40,614
14 Nov 19	63.65000 -0.55	64.35	63.65	64.30	55,849
13 Nov 19	64.20000 +1.25	64.40	62.65	63.30	68,189
12 Nov 19	62.95000 -0.50	64.00	62.45	63.90	94,204
11 Nov 19	63.45000 +1.90	64.05	61.45	61.85	125,088
08 Nov 19	61.55000 +0.50	61.90	59.75	60.80	156,235
07 Nov 19	61.05000 +1.25	61.25	59.85	60.50	138,861
06 Nov 19	59.80000 -0.40	60.95	59.10	60.95	125,085
05 Nov 19	60.20000 +2.55	60.35	57.90	58.15	122,306
04 Nov 19	57.65000 -2.95	61.20	57.10	61.00	169,399
01 Nov 19	60.60000 +1.95	60.70	58.65	60.00	112,301
31 Oct 19	58.65000 -1.00	61.05	58.30	61.00	96,336
30 Oct 19	59.65000 +3.10	63.35	57.35	58.65	236,865
29 Oct 19	56.55000 -0.80	57.75	56.35	57.75	50,261
28 Oct 19	57.35000 +0.30	58.10	56.95	57.10	52,914
25 Oct 19	57.05000 -0.20	57.20	56.45	57.05	38,569
24 Oct 19	57.25000 +0.50	57.80	56.80	57.15	33,951
23 Oct 19	56.75000 +1.10	57.10	55.00	55.00	44,589
22 Oct 19	55.65000 -0.20	56.65	55.00	56.30	32,792
21 Oct 19	55.85000 +0.10	55.85	54.70	54.75	81,650
18 Oct 19	55.75000 +0.30	57.10	54.60	55.25	63,235
17 Oct 19	55.45000 -0.10	56.60	55.10	55.50	39,751
16 Oct 19	55.55000 +0.30	55.65	54.40	55.00	32,731
15 Oct 19	55.25000 +0.75	55.45	54.15	55.00	54,774
14 Oct 19	54.50000 +0.05	54.50	53.25	54.20	33,169
11 Oct 19	54.45000 +2.70	54.45	51.95	52.20	63,796
10 Oct 19	51.75000 +0.55	51.85	50.70	51.35	80,629
09 Oct 19	51.20000 -0.40	52.20	51.00	52.00	53,540
08 Oct 19	51.60000 -0.45	52.55	50.50	52.55	57,250
07 Oct 19	52.05000 -0.55	52.45	51.65	52.05	61,805
04 Oct 19	52.60000 -0.25	52.90	51.50	52.65	70,182
02 Oct 19	52.85000 -1.35	54.00	52.65	53.60	63,164
01 Oct 19	54.20000 -1.25	56.00	53.95	56.00	52,458
30 Sep 19	55.45000 +1.50	55.70	53.60	53.95	62,428
27 Sep 19	53.95000 +0.70	54.05	53.20	53.70	25,070
26 Sep 19	53.25000 -0.05	53.95	52.95	52.95	29,526
25 Sep 19	53.30000 -0.35	53.65	52.50	53.30	47,542
24 Sep 19	53.65000 -1.50	55.30	53.50	54.75	63,344
23 Sep 19	55.15000 -1.70	57.10	54.55	57.10	53,413
20 Sep 19	56.85000 -0.70	57.75	56.55	57.70	177,592
19 Sep 19	57.55000 +0.10	58.25	57.35	58.00	60,980
18 Sep 19	57.45000 -0.25	58.70	57.30	57.70	69,130
17 Sep 19	57.70000 -0.50	58.15	57.20	58.15	72,659
16 Sep 19	58.20000 -0.80	58.50	56.80	58.50	67,871
13 Sep 19	59.00000 +2.45	59.05	56.70	56.75	114,005
12 Sep 19	56.55000 -0.10	57.10	56.30	57.00	71,434
11 Sep 19	56.65000 +1.25	56.65	55.10	55.40	110,375
10 Sep 19	55.40000 +2.00	55.50	53.20	53.45	111,437
09 Sep 19	53.40000 +1.40	53.40	52.15	52.35	63,027
06 Sep 19	52.00000 +0.05	52.75	51.45	52.45	55,206
05 Sep 19	51.95000 +1.75	52.20	50.60	50.75	73,095
04 Sep 19	50.20000 +0.80	51.30	49.58	49.80	108,082
03 Sep 19	49.40000 -0.44	49.66	49.14	49.50	39,865
02 Sep 19	49.84000 -0.16	50.40	49.78	50.05	65,934
30 Aug 19	50.00000 -0.60	51.25	49.76	51.00	133,150
29 Aug 19	50.60000 +1.16	51.00	49.16	49.40	99,425
28 Aug 19	49.44000 -0.48	49.96	48.92	49.96	84,914
27 Aug 19	49.92000 +0.10	50.30	49.24	50.30	47,696
26 Aug 19	49.82000 -0.16	50.40	49.60	50.10	46,169
23 Aug 19	49.98000 -0.52	51.20	49.84	51.00	63,413
22 Aug 19	50.50000 -0.40	51.45	50.25	51.15	46,502
21 Aug 19	50.90000 +0.94	51.05	50.15	50.15	58,990
20 Aug 19	49.96000 -0.04	50.35	49.70	50.10	61,023
19 Aug 19	50.00000 +0.12	51.15	49.94	50.50	59,305
16 Aug 19	49.88000 +1.88	49.94	48.60	48.60	103,113
15 Aug 19	48.00000 -0.58	49.22	47.46	48.96	106,364
14 Aug 19	48.58000 -0.88	50.15	48.38	49.82	66,701
13 Aug 19	49.46000 +0.14	50.10	48.14	48.90	70,146
12 Aug 19	49.32000 -0.73	50.80	48.74	50.80	97,581
09 Aug 19	50.05000 -0.75	51.15	49.76	50.95	75,984
08 Aug 19	50.80000 +0.55	51.35	50.50	51.20	52,868
07 Aug 19	50.25000 +0.45	51.30	49.74	50.45	128,043
06 Aug 19	49.80000 -0.60	51.05	49.66	50.80	131,497
05 Aug 19	50.40000 -0.45	51.25	50.15	50.95	109,680
02 Aug 19	50.85000 -1.65	52.40	50.70	52.35	93,800
01 Aug 19	52.50000 +0.60	52.75	51.90	52.30	67,269
31 Jul 19	51.90000 +1.30	52.60	50.95	50.95	101,455
30 Jul 19	50.60000 -1.85	52.35	49.96	52.25	258,974
29 Jul 19	52.45000 -0.40	53.50	52.00	52.90	149,351
26 Jul 19	52.85000 -2.75	56.00	52.35	55.65	218,648
25 Jul 19	55.60000 -1.15	57.55	54.85	57.55	88,030
24 Jul 19	56.75000 +0.75	57.65	55.60	56.55	99,469
23 Jul 19	56.00000 +1.05	56.45	54.85	55.20	87,601
22 Jul 19	54.95000 +1.25	55.20	53.80	54.15	92,830
19 Jul 19	53.70000 +0.70	53.80	52.60	53.65	71,388
18 Jul 19	53.00000 -0.60	53.40	52.35	53.25	86,881
17 Jul 19	53.60000 -0.50	54.30	53.20	54.20	84,886
16 Jul 19	54.10000 +0.40	54.85	53.80	54.40	76,025
15 Jul 19	53.70000 -0.10	55.60	53.35	55.25	168,656
12 Jul 19	53.80000 +0.60	54.55	51.65	53.00	295,222
11 Jul 19	53.20000 -13.75	60.80	53.05	60.80	698,528
10 Jul 19	66.95000 -0.55	67.75	66.65	67.65	43,216
09 Jul 19	67.50000 -2.10	69.70	67.25	69.70	65,614
08 Jul 19	69.60000 -0.85	71.05	69.55	70.55	29,540
05 Jul 19	70.45000 -0.80	71.85	70.10	71.65	34,066
04 Jul 19	71.25000 +0.75	71.80	70.65	70.70	30,637
03 Jul 19	70.50000 -0.90	70.95	70.25	70.75	49,051
02 Jul 19	71.40000 -0.45	72.60	71.25	72.60	28,030
01 Jul 19	71.85000 +0.90	72.60	71.20	72.05	39,746
28 Jun 19	70.95000 +1.30	70.95	69.85	69.85	28,598
27 Jun 19	69.65000 +0.15	70.45	69.45	70.25	25,177
26 Jun 19	69.50000 +0.05	70.25	68.80	68.90	23,226
25 Jun 19	69.45000 -0.15	70.95	69.05	69.50	39,616
24 Jun 19	69.60000 -0.40	70.65	68.95	70.65	35,680
21 Jun 19	70.00000 -0.50	70.30	69.30	70.15	100,445
20 Jun 19	70.50000 +0.50	71.70	70.35	70.50	29,128
19 Jun 19	70.00000 +0.25	70.80	69.60	69.65	30,631
18 Jun 19	69.75000 +1.20	69.95	67.15	68.15	57,279
17 Jun 19	68.55000 -1.20	70.40	68.55	70.40	32,413
14 Jun 19	69.75000 -1.15	70.85	69.40	70.25	36,658
13 Jun 19	70.90000 -0.10	71.40	70.50	71.25	29,178
12 Jun 19	71.00000 -0.70	71.95	70.90	71.10	35,086
11 Jun 19	71.70000 +2.10	72.40	70.20	70.40	58,732
07 Jun 19	69.60000 +0.15	70.05	68.50	69.90	66,125
06 Jun 19	69.45000 -1.75	70.15	69.00	70.05	52,685
05 Jun 19	71.20000 -0.45	72.15	70.60	71.95	48,380
04 Jun 19	71.65000 +1.90	71.75	69.50	70.20	46,618
03 Jun 19	69.75000 -0.35	71.00	68.85	69.75	41,219
31 May 19	70.10000 -0.45	70.50	68.95	70.50	25,999
30 May 19	70.55000 +0.15	71.45	70.20	71.30	16,338
29 May 19	70.40000 -1.10	71.35	70.10	70.80	38,211
28 May 19	71.50000 -0.65	72.80	70.95	72.30	45,814
27 May 19	72.15000 +0.30	72.95	71.60	72.95	24,710
24 May 19	71.85000 +0.80	72.40	71.35	71.75	30,734
23 May 19	71.05000 -1.35	71.55	70.60	71.00	72,752
22 May 19	72.40000 -1.15	74.05	71.95	74.05	72,941
21 May 19	73.55000 +0.80	73.95	72.50	72.50	59,624
20 May 19	72.75000 -2.10	75.20	72.10	75.00	49,857
17 May 19	74.85000 +0.75	75.05	73.70	74.10	32,254
16 May 19	74.10000 -0.40	74.85	73.60	74.85	46,829
15 May 19	74.50000 +0.20	75.05	73.50	75.05	57,399
14 May 19	74.30000 -0.10	75.20	74.10	74.10	46,454
13 May 19	74.40000 -1.60	76.65	73.95	76.65	44,464
10 May 19	76.00000 +0.40	77.30	75.65	76.55	41,706
09 May 19	75.60000 -2.40	77.80	75.40	77.80	42,439
08 May 19	78.00000 +0.55	78.70	77.20	77.30	57,950
07 May 19	77.45000 -3.35	80.75	77.20	80.75	61,836
06 May 19	80.80000 -2.10	82.55	78.85	82.55	63,720
03 May 19	82.90000 +0.40	83.50	81.05	82.85	72,286
02 May 19	82.50000 -0.45	83.85	82.05	83.40	68,152
30 Apr 19	82.95000 +1.45	83.45	80.50	80.75	102,379
29 Apr 19	81.50000 -5.65	88.40	81.10	87.40	170,437
26 Apr 19	87.15000 -0.15	87.60	86.45	86.85	37,982
25 Apr 19	87.30000 -0.15	87.90	86.95	87.50	26,366
24 Apr 19	87.45000 +0.40	87.85	87.00	87.70	62,424
23 Apr 19	87.05000 -0.95	88.55	86.30	88.55	54,023
18 Apr 19	88.00000 +0.40	88.85	87.10	87.90	64,664
17 Apr 19	87.60000 +1.30	88.55	86.80	88.10	53,999
16 Apr 19	86.30000 +0.55	86.30	85.30	85.75	35,522
15 Apr 19	85.75000 +1.40	85.95	84.50	84.50	42,090
12 Apr 19	84.35000 -0.15	85.20	83.50	84.50	43,536
11 Apr 19	84.50000 +1.30	84.75	82.70	83.30	58,913
10 Apr 19	83.20000 +0.85	83.55	82.15	82.25	34,693
09 Apr 19	82.35000 -0.20	83.05	82.10	82.10	33,170
08 Apr 19	82.55000 -0.50	83.20	82.05	83.00	42,332
05 Apr 19	83.05000 +0.05	83.60	82.30	83.00	43,482
04 Apr 19	83.00000 +0.55	83.05	81.60	82.45	39,048
03 Apr 19	82.45000 +1.15	82.55	81.50	82.10	51,017
02 Apr 19	81.30000 -0.70	82.25	81.10	82.25	35,783
01 Apr 19	82.00000 +3.45	82.40	79.05	79.05	102,541
29 Mar 19	78.55000 +0.95	78.90	76.95	78.55	42,671
28 Mar 19	77.60000 -0.90	78.80	77.30	78.50	51,368
27 Mar 19	78.50000 +0.00	80.10	77.95	79.15	63,119
26 Mar 19	78.50000 +1.85	78.50	76.25	77.00	57,772
25 Mar 19	76.65000 +0.90	76.95	74.60	75.55	52,578
22 Mar 19	75.75000 -1.15	77.30	75.50	76.90	66,945
21 Mar 19	76.90000 +1.50	77.05	74.35	74.90	36,423
20 Mar 19	75.40000 -0.60	76.35	75.30	75.70	35,737
19 Mar 19	76.00000 +0.75	76.00	74.80	75.80	32,104
18 Mar 19	75.25000 -0.15	76.00	74.95	75.30	31,904
15 Mar 19	75.40000 +0.80	75.55	74.25	74.85	59,738
14 Mar 19	74.60000 -0.10	75.25	74.15	74.55	83,297
13 Mar 19	74.70000 +1.15	74.75	73.00	74.05	36,575
12 Mar 19	73.55000 +0.70	73.95	72.85	73.15	30,609
11 Mar 19	72.85000 +0.25	73.10	71.70	73.10	61,463
08 Mar 19	72.60000 -1.05	73.50	72.55	73.05	63,960
07 Mar 19	73.65000 -1.60	74.95	72.60	74.95	64,113
06 Mar 19	75.25000 +0.15	75.80	74.75	75.15	43,204
05 Mar 19	75.10000 -1.70	76.80	74.85	76.80	51,807
04 Mar 19	76.80000 +0.00	77.95	76.60	77.35	61,087
01 Mar 19	76.80000 +3.35	77.00	73.35	73.45	100,099
28 Feb 19	73.45000 +1.40	73.50	71.25	71.90	85,794
27 Feb 19	72.05000 -0.55	72.70	71.50	72.40	65,806
26 Feb 19	72.60000 +0.10	73.90	71.75	73.80	154,312
25 Feb 19	72.50000 +3.35	72.85	68.55	69.40	161,708
22 Feb 19	69.15000 -0.75	70.85	67.80	69.55	177,278
21 Feb 19	69.90000 -0.60	70.80	63.80	70.40	409,949
20 Feb 19	70.50000 +1.30	70.75	69.30	70.05	69,175
19 Feb 19	69.20000 +0.25	69.55	68.10	68.60	63,790
18 Feb 19	68.95000 +0.75	69.10	67.15	68.60	94,284
15 Feb 19	68.20000 +0.10	68.40	66.85	68.05	123,597
14 Feb 19	68.10000 -0.90	70.50	68.10	70.20	91,997
13 Feb 19	69.00000 +1.80	69.20	67.70	67.70	72,936
12 Feb 19	67.20000 -0.20	68.60	66.95	68.00	152,534
11 Feb 19	67.40000 +0.40	67.60	66.60	67.35	65,182
08 Feb 19	67.00000 -1.75	69.20	67.00	69.10	116,492
07 Feb 19	68.75000 -4.00	73.20	68.25	72.05	133,799
06 Feb 19	72.75000 -1.30	73.95	72.65	73.50	93,524
05 Feb 19	74.05000 +1.40	74.15	72.45	73.85	112,414
04 Feb 19	72.65000 -0.55	74.00	72.05	73.95	62,131
01 Feb 19	73.20000 +0.25	73.65	72.35	73.65	74,665
31 Jan 19	72.95000 -0.30	74.35	72.45	73.95	61,094
30 Jan 19	73.25000 -0.70	74.35	72.35	73.55	71,667
29 Jan 19	73.95000 +0.30	74.55	73.25	74.25	116,235
28 Jan 19	73.65000 -1.70	75.90	73.45	75.20	72,075
25 Jan 19	75.35000 +0.10	76.00	74.45	75.95	71,345
24 Jan 19	75.25000 -0.15	76.70	74.45	76.70	66,751
23 Jan 19	75.40000 -1.75	77.15	75.15	76.70	29,994
22 Jan 19	77.15000 +0.10	77.45	76.20	76.95	40,965
21 Jan 19	77.05000 +0.35	77.30	76.55	77.20	37,248
18 Jan 19	76.70000 +1.70	77.50	75.40	76.00	52,823
17 Jan 19	75.00000 +0.00	75.65	74.35	74.95	42,095
16 Jan 19	75.00000 +2.00	75.25	72.70	73.95	55,487
15 Jan 19	73.00000 -0.15	74.25	72.10	73.60	58,486
14 Jan 19	73.15000 +1.85	73.50	70.50	71.00	45,173
11 Jan 19	71.30000 -0.80	73.45	70.00	72.80	49,236
10 Jan 19	72.10000 +0.55	72.50	70.50	71.70	38,843
09 Jan 19	71.55000 +0.80	72.00	70.70	71.50	75,084
08 Jan 19	70.75000 +1.05	72.20	69.10	69.10	50,817
07 Jan 19	69.70000 +0.10	70.75	68.15	70.50	63,550
04 Jan 19	69.60000 +2.10	69.95	68.25	68.40	40,676
03 Jan 19	67.50000 -2.50	69.80	67.20	69.50	37,161
02 Jan 19	70.00000 +2.50	70.55	66.70	68.45	38,181
28 Dec 18	67.50000 +0.25	68.60	67.10	67.50	17,317
27 Dec 18	67.25000 -2.90	71.10	66.75	70.10	51,109
21 Dec 18	70.15000 +2.80	70.30	66.60	66.80	106,796
20 Dec 18	67.35000 -1.05	68.45	66.10	68.25	100,164
19 Dec 18	68.40000 -1.70	70.40	67.80	70.40	40,446
18 Dec 18	70.10000 +1.10	71.20	67.90	70.00	91,256
17 Dec 18	69.00000 +0.10	69.75	67.35	69.20	64,580
14 Dec 18	68.90000 -2.85	70.85	68.00	70.65	106,184
13 Dec 18	71.75000 -2.35	75.35	71.55	73.55	97,341
12 Dec 18	74.10000 -0.40	74.95	72.20	74.95	115,390
11 Dec 18	74.50000 +2.45	75.25	71.85	71.85	75,498
10 Dec 18	72.05000 -1.10	73.20	71.10	73.10	63,700
07 Dec 18	73.15000 -0.25	74.45	72.25	74.40	66,961
06 Dec 18	73.40000 -1.70	74.95	71.35	74.95	51,891
05 Dec 18	75.10000 +1.80	76.45	72.10	73.00	57,422
04 Dec 18	73.30000 -2.15	76.60	72.90	74.55	126,946
03 Dec 18	75.45000 -3.15	79.70	74.60	78.75	169,078
30 Nov 18	78.60000 -0.35	80.25	76.35	80.25	47,881
29 Nov 18	78.95000 -1.40	82.10	78.45	81.05	43,039
28 Nov 18	80.35000 +2.25	80.50	77.85	78.50	38,825
27 Nov 18	78.10000 +0.10	78.80	76.90	78.80	36,828
26 Nov 18	78.00000 +0.80	78.60	77.05	78.10	18,526
23 Nov 18	77.20000 -2.20	80.45	75.10	78.25	69,319
22 Nov 18	79.40000 -1.85	82.45	79.10	82.05	28,980
21 Nov 18	81.25000 +0.60	81.95	79.95	81.00	37,891
20 Nov 18	80.65000 +0.65	81.15	78.15	79.75	56,705
19 Nov 18	80.00000 -0.05	81.65	79.45	79.95	37,522
16 Nov 18	80.05000 -0.50	80.95	78.75	80.90	34,654
15 Nov 18	80.55000 -1.65	84.00	79.65	84.00	29,658
14 Nov 18	82.20000 -1.15	83.15	80.60	83.15	38,622
13 Nov 18	83.35000 +2.75	83.35	80.60	81.00	18,173
12 Nov 18	80.60000 -1.90	83.15	80.35	83.05	39,441
09 Nov 18	82.50000 -0.35	83.75	81.20	83.75	38,725
08 Nov 18	82.85000 -0.65	84.50	82.35	83.90	54,941
07 Nov 18	83.50000 -0.05	86.90	82.20	84.70	54,678
06 Nov 18	83.55000 +0.85	85.35	81.65	82.80	45,538
05 Nov 18	82.70000 -0.20	85.10	81.55	83.35	58,352
02 Nov 18	82.90000 +3.50	83.90	80.65	80.65	109,506
01 Nov 18	79.40000 +0.35	80.30	78.25	79.80	54,089
31 Oct 18	79.05000 +1.85	80.35	78.15	79.00	45,056
30 Oct 18	77.20000 +0.20	78.30	75.20	78.30	44,632
29 Oct 18	77.00000 +1.60	78.80	73.90	76.55	111,481
26 Oct 18	75.40000 +0.90	78.00	71.35	74.95	159,470
25 Oct 18	74.50000 +0.30	75.95	71.15	73.55	154,223
24 Oct 18	74.20000 -6.60	81.75	73.90	81.55	122,251
23 Oct 18	80.80000 -2.60	82.55	79.65	82.55	65,614
22 Oct 18	83.40000 +3.25	85.50	79.90	81.15	88,392
19 Oct 18	80.15000 -2.10	82.75	78.15	82.00	90,306
18 Oct 18	82.25000 -4.65	87.65	81.95	87.65	59,550
17 Oct 18	86.90000 +1.00	88.60	86.00	86.75	41,858
16 Oct 18	85.90000 +3.40	86.75	82.20	82.20	43,036
15 Oct 18	82.50000 -2.00	86.00	82.10	86.00	52,966
12 Oct 18	84.50000 -2.50	89.00	81.70	88.65	99,317
11 Oct 18	87.00000 +0.75	88.35	85.05	85.50	62,577
10 Oct 18	86.25000 -0.90	87.35	84.85	86.90	48,980
09 Oct 18	87.15000 +0.80	88.10	85.55	87.00	42,409
08 Oct 18	86.35000 -2.80	89.50	86.10	89.25	39,422
05 Oct 18	89.15000 -1.20	91.40	88.65	90.40	48,792
04 Oct 18	90.35000 +0.85	92.30	88.40	90.00	42,852
02 Oct 18	89.50000 -2.25	91.75	89.15	91.75	40,829
01 Oct 18	91.75000 +1.40	93.80	90.00	90.80	71,678
28 Sep 18	90.35000 +0.40	92.15	88.80	90.35	74,210
27 Sep 18	89.95000 -3.80	94.40	87.20	93.80	118,480
26 Sep 18	93.75000 -5.40	99.90	92.25	99.90	75,407
25 Sep 18	99.15000 -0.80	100.60	99.00	100.10	21,023
24 Sep 18	99.95000 -0.65	100.60	98.80	100.60	33,009
21 Sep 18	100.60000 +3.05	100.60	97.15	97.45	92,544
20 Sep 18	97.55000 -2.05	100.70	97.30	99.95	31,077
19 Sep 18	99.60000 +1.90	99.65	97.25	98.00	32,833
18 Sep 18	97.70000 -0.90	99.00	97.30	98.40	32,514
17 Sep 18	98.60000 +1.15	99.40	97.25	97.55	29,923
14 Sep 18	97.45000 +1.40	97.65	95.90	96.35	29,603
13 Sep 18	96.05000 -0.30	97.60	95.70	96.35	29,896
12 Sep 18	96.35000 -0.15	97.25	95.95	96.40	27,444
11 Sep 18	96.50000 -0.40	97.05	95.60	97.05	21,076
10 Sep 18	96.90000 +1.10	97.50	95.75	96.00	19,497
07 Sep 18	95.80000 -2.20	97.80	94.55	97.80	55,340
06 Sep 18	98.00000 -1.75	99.85	95.65	99.35	63,445
05 Sep 18	99.75000 -0.05	104.50	99.20	100.10	81,608
04 Sep 18	99.80000 -4.10	104.00	99.15	104.00	38,582
03 Sep 18	103.90000 -0.80	105.00	103.20	104.20	12,900
31 Aug 18	104.70000 -0.80	106.00	104.40	105.80	22,076
30 Aug 18	105.50000 -0.90	106.40	105.00	106.30	28,644
29 Aug 18	106.40000 -0.20	107.50	106.00	106.90	14,141
28 Aug 18	106.60000 +0.20	106.90	106.00	106.20	13,229
27 Aug 18	106.40000 -0.20	106.90	105.70	106.50	11,605
24 Aug 18	106.60000 +1.00	106.90	105.00	105.40	20,796
23 Aug 18	105.60000 -0.30	106.20	104.90	105.60	13,632
22 Aug 18	105.90000 +0.20	107.10	105.20	105.20	13,861
21 Aug 18	105.70000 -0.80	106.30	105.10	106.30	12,189
20 Aug 18	106.50000 +0.50	107.00	105.70	107.00	13,523
17 Aug 18	106.00000 +0.70	106.50	105.00	105.10	19,997
16 Aug 18	105.30000 -0.20	107.20	104.30	107.20	28,064
15 Aug 18	105.50000 -0.50	107.80	104.80	106.80	18,657
14 Aug 18	106.00000 -1.50	107.50	104.90	106.90	13,251
13 Aug 18	107.50000 -0.70	108.00	106.80	108.00	6,592
10 Aug 18	108.20000 +0.10	108.20	106.70	107.60	9,306
09 Aug 18	108.10000 -0.40	108.60	106.60	107.60	9,536
08 Aug 18	108.50000 +1.80	108.50	105.50	106.20	13,961
07 Aug 18	106.70000 -2.10	108.90	106.70	108.90	17,933
06 Aug 18	108.80000 +3.80	108.80	103.90	105.80	34,967
03 Aug 18	105.00000 +0.20	105.30	104.10	104.80	10,379
02 Aug 18	104.80000 -0.10	105.60	104.20	104.40	18,842
01 Aug 18	104.90000 -0.90	106.00	104.60	106.00	24,482
31 Jul 18	105.80000 -0.20	106.50	104.10	106.40	35,302
30 Jul 18	106.00000 +0.00	106.50	104.80	105.60	27,823
27 Jul 18	106.00000 +1.60	107.00	104.10	104.90	65,257
26 Jul 18	104.40000 -7.90	115.00	103.40	112.10	109,135
25 Jul 18	112.30000 -1.40	114.00	112.20	114.00	20,389
24 Jul 18	113.70000 +0.00	115.50	113.20	114.10	36,914
23 Jul 18	113.70000 -1.20	116.00	112.90	115.10	30,841
20 Jul 18	114.90000 -1.00	116.00	114.90	116.00	26,574
19 Jul 18	115.90000 -0.60	117.00	115.30	117.00	19,893
18 Jul 18	116.50000 -1.80	119.00	116.40	118.20	20,012
17 Jul 18	118.30000 +2.70	119.60	115.40	116.00	32,932
16 Jul 18	115.60000 +1.00	116.00	114.70	114.80	17,834
13 Jul 18	114.60000 +1.00	114.80	113.00	114.00	13,827
12 Jul 18	113.60000 +2.20	113.90	111.80	111.80	15,710
11 Jul 18	111.40000 -1.30	112.20	109.10	112.10	27,735
10 Jul 18	112.70000 +1.90	113.30	110.50	110.80	25,655
09 Jul 18	110.80000 +1.70	111.80	109.50	109.50	28,892
06 Jul 18	109.10000 -0.50	110.60	108.60	110.10	32,496
05 Jul 18	109.60000 -2.50	113.00	108.90	112.10	39,702
04 Jul 18	112.10000 -2.30	115.70	111.30	114.80	24,320
03 Jul 18	114.40000 +5.40	116.90	113.10	114.30	60,706
02 Jul 18	109.00000 -1.70	110.80	109.00	109.50	27,241
29 Jun 18	110.70000 -0.80	113.00	108.10	113.00	27,496
28 Jun 18	111.50000 +2.10	112.10	108.60	109.40	51,688
27 Jun 18	109.40000 +1.70	111.00	106.60	108.70	34,389
26 Jun 18	107.70000 +2.90	108.90	104.60	104.60	53,660
25 Jun 18	104.80000 -1.90	107.30	104.00	107.30	28,272
22 Jun 18	106.70000 +1.10	107.10	105.20	106.30	35,255
21 Jun 18	105.60000 -1.40	108.90	105.10	107.10	33,204
20 Jun 18	107.00000 -2.20	109.60	106.70	109.60	35,310
19 Jun 18	109.20000 -1.90	110.30	108.60	110.10	31,041
18 Jun 18	111.10000 +1.70	112.00	109.20	109.30	52,451
15 Jun 18	109.40000 -7.10	115.70	109.40	113.80	354,576
14 Jun 18	116.50000 -1.50	119.00	115.60	116.50	99,865
13 Jun 18	118.00000 -3.10	122.00	117.50	121.00	79,358
12 Jun 18	121.10000 +0.60	121.90	119.60	121.00	70,339
11 Jun 18	120.50000 +1.70	122.80	118.90	119.00	61,471
08 Jun 18	118.80000 +1.40	119.20	115.60	116.80	40,174
07 Jun 18	117.40000 +4.70	117.40	112.80	113.10	45,008
06 Jun 18	112.70000 -1.40	114.70	111.70	114.00	28,257
05 Jun 18	114.10000 -0.70	116.70	111.60	115.00	49,727
04 Jun 18	114.80000 +4.90	115.50	109.80	111.00	36,266
01 Jun 18	109.90000 -0.20	111.30	109.70	110.50	22,053
31 May 18	110.10000 +1.60	110.10	108.10	109.00	23,016
30 May 18	108.50000 +0.30	109.20	107.50	108.00	14,288
29 May 18	108.20000 -0.70	108.50	106.20	108.30	19,207
28 May 18	108.90000 +1.30	109.30	107.20	108.00	17,201
25 May 18	107.60000 -0.60	108.40	106.00	108.20	24,104
24 May 18	108.20000 -0.60	109.30	107.90	108.30	19,234
23 May 18	108.80000 -0.50	109.20	107.70	109.00	21,965
22 May 18	109.30000 +0.10	110.30	108.70	110.20	16,373
18 May 18	109.20000 -0.70	110.20	108.50	110.20	16,846
17 May 18	109.90000 +0.80	110.50	108.50	108.80	15,185
16 May 18	109.10000 +0.10	110.50	108.90	109.50	16,990
15 May 18	109.00000 +0.10	110.00	108.40	109.00	15,083
14 May 18	108.90000 -1.30	110.10	108.60	110.10	21,421
11 May 18	110.20000 -0.40	110.80	109.20	110.80	10,758
10 May 18	110.60000 +1.80	110.60	108.80	110.00	7,919
09 May 18	108.80000 +3.50	109.90	106.30	106.30	26,085
08 May 18	105.30000 -2.30	107.40	104.90	107.30	25,173
07 May 18	107.60000 +0.20	108.00	106.10	106.60	22,601
04 May 18	107.40000 +1.40	107.50	105.90	106.40	24,847
03 May 18	106.00000 +0.70	106.70	105.80	106.50	14,478
02 May 18	105.30000 -1.10	107.70	105.30	106.10	35,154
30 Apr 18	106.40000 +1.80	106.50	104.70	104.70	12,400
27 Apr 18	104.60000 -1.30	106.00	104.00	105.90	24,600
26 Apr 18	105.90000 -3.10	108.50	105.30	108.50	55,346
25 Apr 18	109.00000 +0.50	109.80	106.10	108.00	31,183
24 Apr 18	108.50000 -0.50	109.20	107.80	109.20	24,704
23 Apr 18	109.00000 +0.10	109.50	108.10	108.90	17,719
20 Apr 18	108.90000 +0.50	110.20	108.10	109.20	16,117
19 Apr 18	108.40000 -0.90	109.30	107.80	109.10	21,072
18 Apr 18	109.30000 -0.20	110.10	107.70	109.70	24,417
17 Apr 18	109.50000 +4.30	109.70	106.00	106.00	40,144
16 Apr 18	105.20000 +0.00	107.30	103.80	106.50	28,701
13 Apr 18	105.20000 +2.10	106.00	103.80	103.90	24,889
12 Apr 18	103.10000 +0.80	103.50	101.40	102.30	30,546
11 Apr 18	102.30000 -2.70	106.00	101.10	105.50	94,610
10 Apr 18	105.00000 +1.60	106.70	103.50	103.90	23,240
09 Apr 18	103.40000 +0.70	104.60	102.50	102.80	36,149
06 Apr 18	102.70000 -3.30	106.00	102.20	105.50	31,380
05 Apr 18	106.00000 +1.20	107.00	105.10	106.20	27,064
04 Apr 18	104.80000 -4.40	109.10	104.30	109.10	27,626
03 Apr 18	109.20000 -0.20	111.10	106.90	108.50	21,306
29 Mar 18	109.40000 +0.70	109.80	107.80	108.70	15,516
28 Mar 18	108.70000 -2.90	111.60	107.40	111.60	29,016
27 Mar 18	111.60000 +1.60	111.60	110.40	111.00	18,534
26 Mar 18	110.00000 -0.20	110.40	108.70	110.00	25,325
23 Mar 18	110.20000 -0.60	112.00	107.80	109.50	30,484
22 Mar 18	110.80000 -0.90	112.00	109.60	111.50	30,633
21 Mar 18	111.70000 +2.70	112.00	108.80	108.90	35,168
20 Mar 18	109.00000 -1.30	110.50	108.60	110.50	28,667
19 Mar 18	110.30000 -0.40	113.50	109.10	110.00	59,763
16 Mar 18	110.70000 +4.10	110.70	105.70	107.50	65,975
15 Mar 18	106.60000 +0.00	108.60	105.40	107.10	58,742
14 Mar 18	106.60000 +0.60	108.10	105.50	105.90	32,234
13 Mar 18	106.00000 -0.50	106.70	105.20	106.10	23,243
12 Mar 18	106.50000 -0.60	107.80	106.00	107.70	14,757
09 Mar 18	107.10000 +0.20	108.50	106.00	106.80	14,598
08 Mar 18	106.90000 -1.40	108.50	105.50	108.40	21,090
07 Mar 18	108.30000 +2.50	109.70	104.40	106.10	44,045
06 Mar 18	105.80000 +1.30	106.20	104.10	106.20	41,637
05 Mar 18	104.50000 +1.30	105.90	102.20	103.00	45,926
02 Mar 18	103.20000 -3.70	106.20	103.20	106.00	51,015
01 Mar 18	106.90000 -4.30	111.40	106.90	110.90	36,997
28 Feb 18	111.20000 -0.10	112.40	110.40	110.90	40,084
27 Feb 18	111.30000 -2.50	114.50	111.10	114.20	29,121
26 Feb 18	113.80000 +1.60	114.30	112.00	112.30	20,859
23 Feb 18	112.20000 +0.30	113.70	111.90	112.40	48,748
22 Feb 18	111.90000 +0.40	112.30	110.10	111.10	28,900
21 Feb 18	111.50000 +0.00	112.10	111.00	111.30	37,122
20 Feb 18	111.50000 -0.20	112.60	111.20	112.40	21,778
19 Feb 18	111.70000 -0.40	113.50	111.20	113.50	16,914
16 Feb 18	112.10000 +2.60	112.30	109.90	109.90	19,199
15 Feb 18	109.50000 -1.70	112.30	109.20	112.00	27,264
14 Feb 18	111.20000 +4.10	111.80	107.10	108.50	34,525
13 Feb 18	107.10000 +3.60	108.10	103.10	103.90	31,343
12 Feb 18	103.50000 -1.20	107.00	103.20	105.30	30,957
09 Feb 18	104.70000 -0.30	106.00	103.90	105.50	25,432
08 Feb 18	105.00000 -1.30	106.60	104.90	106.00	43,296
07 Feb 18	106.30000 +1.40	107.90	104.50	106.40	47,912
06 Feb 18	104.90000 -4.50	107.00	104.00	105.00	72,445
05 Feb 18	109.40000 -1.60	111.20	106.20	107.00	53,667
02 Feb 18	111.00000 -1.20	112.90	110.20	112.20	20,563
01 Feb 18	112.20000 -0.20	114.20	111.40	113.00	34,723
31 Jan 18	112.40000 -0.10	113.40	111.80	113.00	26,585
30 Jan 18	112.50000 -3.40	116.10	112.50	116.10	28,407
29 Jan 18	115.90000 +0.40	116.10	115.60	115.70	18,651
26 Jan 18	115.50000 +0.50	115.50	114.00	115.00	27,156
25 Jan 18	115.00000 +1.30	115.10	113.00	114.30	25,194
24 Jan 18	113.70000 -0.40	115.20	112.90	114.50	22,187
23 Jan 18	114.10000 +0.20	115.10	112.70	115.00	50,257
22 Jan 18	113.90000 -2.00	116.00	113.50	116.00	21,958
19 Jan 18	115.90000 +1.90	116.40	114.40	114.80	37,744
18 Jan 18	114.00000 +0.50	114.70	113.30	114.40	28,340
17 Jan 18	113.50000 +0.20	114.90	112.30	113.60	51,834
16 Jan 18	113.30000 +1.60	114.40	111.20	111.20	35,063
15 Jan 18	111.70000 -1.30	113.30	111.30	113.30	16,525
12 Jan 18	113.00000 +0.70	114.60	111.80	113.40	39,479
11 Jan 18	112.30000 +0.40	113.10	111.60	112.70	44,022
10 Jan 18	111.90000 -0.70	112.70	110.60	112.70	26,550
09 Jan 18	112.60000 +0.20	113.30	112.10	112.20	25,443
08 Jan 18	112.40000 -1.20	114.10	112.20	113.90	23,737
05 Jan 18	113.60000 +0.20	114.00	112.60	112.60	35,231
04 Jan 18	113.40000 +0.80	113.80	112.30	112.80	37,596
03 Jan 18	112.60000 -0.80	114.90	112.30	113.40	32,182
02 Jan 18	113.40000 -1.10	114.60	112.50	114.60	24,978
29 Dec 17	114.50000 +0.75	114.85	113.40	114.35	13,604
28 Dec 17	113.75000 +1.55	114.35	110.90	111.15	45,737
27 Dec 17	112.20000 +4.20	112.20	107.90	107.90	42,676
22 Dec 17	108.00000 +1.10	108.10	106.10	107.00	20,562
21 Dec 17	106.90000 +1.25	107.10	104.80	106.00	26,345
20 Dec 17	105.65000 -0.10	106.85	105.15	105.65	29,901
19 Dec 17	105.75000 -1.40	107.50	105.65	107.00	37,788
18 Dec 17	107.15000 +3.10	107.90	104.40	105.00	45,172
15 Dec 17	104.05000 -2.40	106.60	103.95	106.25	114,381
14 Dec 17	106.45000 -0.25	107.25	105.35	106.75	40,052
13 Dec 17	106.70000 +0.20	106.90	106.00	106.75	40,974
12 Dec 17	106.50000 +0.05	106.90	105.70	106.20	46,932
11 Dec 17	106.45000 -1.15	107.80	106.00	107.80	22,816
08 Dec 17	107.60000 -0.20	108.95	107.30	108.55	32,796
07 Dec 17	107.80000 -0.10	108.60	107.50	108.25	22,916
06 Dec 17	107.90000 -0.25	107.90	106.25	107.65	23,805
05 Dec 17	108.15000 +0.40	108.35	106.95	108.20	32,968
04 Dec 17	107.75000 +0.85	107.75	106.35	107.35	29,943
01 Dec 17	106.90000 +0.50	107.85	105.35	106.40	56,516
30 Nov 17	106.40000 -0.45	106.55	104.80	106.50	48,762
29 Nov 17	106.85000 -1.15	108.70	106.30	108.35	24,918
28 Nov 17	108.00000 -0.60	108.95	107.65	108.95	43,000
27 Nov 17	108.60000 +0.25	109.00	107.70	108.60	41,661
24 Nov 17	108.35000 +0.60	109.05	107.20	108.00	42,333
23 Nov 17	107.75000 -0.40	108.50	106.00	108.00	45,331
22 Nov 17	108.15000 +0.35	108.50	106.90	108.00	77,047
21 Nov 17	107.80000 +2.75	108.20	104.45	105.05	51,869
20 Nov 17	105.05000 +0.35	105.05	103.80	104.15	33,971
17 Nov 17	104.70000 +0.90	104.75	103.50	104.25	46,386
16 Nov 17	103.80000 +0.20	104.70	103.45	103.60	53,659
15 Nov 17	103.60000 -1.65	104.75	102.50	104.75	56,584
14 Nov 17	105.25000 +1.25	106.05	104.00	104.30	50,418
13 Nov 17	104.00000 -0.95	105.10	103.35	105.10	43,190
10 Nov 17	104.95000 +0.30	105.00	103.90	104.50	47,933
09 Nov 17	104.65000 -2.20	107.00	104.65	106.90	78,333
08 Nov 17	106.85000 -1.15	107.95	106.45	107.75	39,703
07 Nov 17	108.00000 -0.15	108.80	107.35	108.35	77,591
06 Nov 17	108.15000 +0.30	108.35	105.45	107.10	81,311
03 Nov 17	107.85000 +0.10	108.60	107.65	108.05	47,009
02 Nov 17	107.75000 -0.40	108.25	106.65	107.85	84,113
01 Nov 17	108.15000 -0.40	109.45	107.75	109.30	66,649
30 Oct 17	108.55000 -0.55	109.50	108.25	109.40	81,080
27 Oct 17	109.10000 -0.90	110.35	108.75	110.25	84,211
26 Oct 17	110.00000 +0.20	110.20	109.30	109.90	54,071
25 Oct 17	109.80000 -0.20	111.60	104.15	106.65	133,865
24 Oct 17	110.00000 -1.10	111.80	109.60	110.95	77,131
23 Oct 17	111.10000 -0.15	112.00	110.65	111.65	51,200
20 Oct 17	111.25000 -0.20	111.95	110.30	111.95	86,477
19 Oct 17	111.45000 -2.75	114.45	108.85	114.45	101,900
18 Oct 17	114.20000 -1.00	115.40	114.15	115.10	22,308
17 Oct 17	115.20000 -1.35	116.60	115.10	116.50	31,030
16 Oct 17	116.55000 +2.55	116.75	114.10	114.40	58,415
13 Oct 17	114.00000 -0.20	114.70	112.95	114.55	40,501
12 Oct 17	114.20000 -0.65	115.45	113.90	114.80	68,191
11 Oct 17	114.85000 +3.35	114.85	110.70	111.65	141,942
10 Oct 17	111.50000 -5.70	114.25	110.55	113.05	160,585
09 Oct 17	117.20000 -0.45	118.40	116.75	117.85	25,380
06 Oct 17	117.65000 -0.30	118.25	116.55	118.10	48,354
05 Oct 17	117.95000 -1.55	119.50	117.30	119.15	60,218
04 Oct 17	119.50000 -0.60	121.25	119.45	119.95	54,032
02 Oct 17	120.10000 +2.55	120.50	117.90	117.95	93,066
29 Sep 17	117.55000 -2.85	117.95	113.80	117.00	106,091
28 Sep 17	120.40000 +2.75	120.40	117.90	117.95	52,278
27 Sep 17	117.65000 +0.95	117.80	116.65	117.05	36,152
26 Sep 17	116.70000 +2.10	117.05	114.45	114.95	56,731
25 Sep 17	114.60000 -0.40	115.15	114.45	114.90	22,903
22 Sep 17	115.00000 -1.05	115.80	114.65	115.75	40,203
21 Sep 17	116.05000 +0.50	116.85	115.30	115.50	52,103
20 Sep 17	115.55000 +0.35	115.60	114.05	115.25	43,292
19 Sep 17	115.20000 +0.15	115.90	114.55	115.15	48,961
18 Sep 17	115.05000 +0.15	116.30	114.80	115.65	42,829
15 Sep 17	114.90000 +1.75	115.30	112.25	112.80	99,642
14 Sep 17	113.15000 +4.00	114.70	108.90	109.15	91,426
13 Sep 17	109.15000 +0.30	109.50	108.55	109.10	29,103
12 Sep 17	108.85000 +0.35	109.45	108.35	109.45	34,303
11 Sep 17	108.50000 +0.50	109.85	108.15	108.15	43,391
08 Sep 17	108.00000 +2.75	108.15	104.75	105.05	45,643
07 Sep 17	105.25000 +0.05	106.00	105.15	105.95	24,931
06 Sep 17	105.20000 +0.80	105.40	104.10	104.35	55,824
05 Sep 17	104.40000 +1.15	105.35	103.45	103.85	29,450
04 Sep 17	103.25000 -1.50	104.15	100.50	103.00	74,407
01 Sep 17	104.75000 +0.85	105.45	104.00	104.00	22,818
31 Aug 17	103.90000 +0.00	104.50	103.20	104.00	35,242
30 Aug 17	103.90000 +1.75	103.90	102.50	102.70	20,520
29 Aug 17	102.15000 -1.15	103.15	101.05	102.80	23,032
28 Aug 17	103.30000 -0.30	103.75	102.65	103.15	15,442
25 Aug 17	103.60000 -0.30	104.45	102.75	104.20	18,379
24 Aug 17	103.90000 -0.60	104.85	103.55	104.85	22,285
23 Aug 17	104.50000 +0.40	105.90	103.85	103.95	27,690
22 Aug 17	104.10000 +0.90	104.15	103.25	104.00	28,070
21 Aug 17	103.20000 -1.10	104.15	102.75	104.00	21,719
18 Aug 17	104.30000 -1.00	105.00	103.40	105.00	35,500
17 Aug 17	105.30000 -1.20	107.05	105.20	106.45	16,921
16 Aug 17	106.50000 +0.55	106.90	106.30	106.30	13,538
15 Aug 17	105.95000 -0.20	107.35	105.70	106.85	24,044
14 Aug 17	106.15000 +2.25	106.15	104.70	104.90	20,994
11 Aug 17	103.90000 -0.70	104.30	102.85	104.20	25,643
10 Aug 17	104.60000 -1.70	106.15	104.55	106.15	28,621
09 Aug 17	106.30000 -0.45	106.85	105.00	106.05	26,741
08 Aug 17	106.75000 -0.70	108.05	106.15	107.50	24,343
07 Aug 17	107.45000 +0.00	108.15	107.10	107.85	27,025
04 Aug 17	107.45000 +2.35	108.05	105.05	105.20	29,577
03 Aug 17	105.10000 -0.85	106.20	105.10	105.95	22,225
02 Aug 17	105.95000 -0.95	107.70	105.75	107.65	26,132
01 Aug 17	106.90000 +1.65	107.35	105.50	105.90	32,802
31 Jul 17	105.25000 -1.95	107.25	105.15	107.05	36,330
28 Jul 17	107.20000 -1.55	108.30	107.05	108.30	29,851
27 Jul 17	108.75000 -0.35	109.30	107.95	108.75	34,134
26 Jul 17	109.10000 +1.10	109.35	107.95	107.95	22,821
25 Jul 17	108.00000 +0.00	109.80	107.75	108.30	36,246
24 Jul 17	108.00000 -1.50	109.40	107.40	109.40	59,221
21 Jul 17	109.50000 +1.15	110.35	108.40	109.35	90,403
20 Jul 17	108.35000 +1.55	109.85	107.30	108.00	79,733
19 Jul 17	106.80000 +0.25	106.85	105.45	106.85	29,738
18 Jul 17	106.55000 -0.85	107.55	106.05	107.10	33,738
17 Jul 17	107.40000 +0.50	107.50	106.55	107.50	22,707
14 Jul 17	106.90000 +0.10	107.00	105.95	107.00	30,964
13 Jul 17	106.80000 +2.25	107.15	104.40	104.70	66,228
12 Jul 17	104.55000 +1.90	104.80	102.75	102.75	45,810
11 Jul 17	102.65000 -1.35	104.35	102.50	103.95	27,407
10 Jul 17	104.00000 +1.95	104.35	102.75	103.00	38,888
07 Jul 17	102.05000 +0.35	102.30	101.15	101.55	28,393
06 Jul 17	101.70000 -0.60	102.60	101.25	102.50	30,013
05 Jul 17	102.30000 +1.45	102.80	100.60	100.60	28,885
04 Jul 17	100.85000 -0.65	101.65	100.65	101.00	29,502
03 Jul 17	101.50000 +0.10	102.65	101.50	101.50	27,531
30 Jun 17	101.40000 -0.05	102.30	100.35	101.25	52,906
29 Jun 17	101.45000 -2.55	104.35	101.45	104.15	39,687
28 Jun 17	104.00000 -0.05	104.45	102.25	103.25	54,382
27 Jun 17	104.05000 -1.35	105.50	104.05	105.15	48,609
26 Jun 17	105.40000 +0.20	106.15	105.25	105.40	53,246
23 Jun 17	105.20000 +0.50	105.55	104.60	104.80	41,139
22 Jun 17	104.70000 -0.80	105.45	103.90	105.10	43,480
21 Jun 17	105.50000 -1.40	106.00	104.35	105.35	84,666
20 Jun 17	106.90000 -1.30	109.40	106.30	108.30	62,118
19 Jun 17	108.20000 +1.20	108.35	107.55	107.95	76,463
16 Jun 17	107.00000 -1.00	108.50	107.00	108.20	100,996
15 Jun 17	108.00000 -0.25	108.70	107.65	108.35	43,640
14 Jun 17	108.25000 -0.40	109.40	108.25	109.00	43,612
13 Jun 17	108.65000 -0.60	109.80	108.40	109.20	35,522
12 Jun 17	109.25000 -1.75	110.75	108.45	110.75	36,440
09 Jun 17	111.00000 -0.10	112.05	110.35	111.35	36,857
08 Jun 17	111.10000 -1.70	113.10	110.65	112.95	40,985
07 Jun 17	112.80000 -0.20	113.55	112.20	112.75	21,750
06 Jun 17	113.00000 -0.25	114.50	112.40	113.30	36,059
02 Jun 17	113.25000 +1.30	113.35	112.00	112.00	36,047
01 Jun 17	111.95000 +1.10	111.95	110.45	111.10	27,444
31 May 17	110.85000 +0.25	111.55	110.10	110.10	50,774
30 May 17	110.60000 +0.10	111.00	110.15	110.20	20,761
29 May 17	110.50000 -0.25	111.05	109.95	110.20	13,589
26 May 17	110.75000 +0.50	110.90	109.65	110.20	21,832
25 May 17	110.25000 +0.00	110.95	109.20	110.35	16,219
24 May 17	110.25000 +0.55	110.40	109.35	109.95	36,963
23 May 17	109.70000 -1.40	111.35	109.45	111.00	55,472
22 May 17	111.10000 +0.40	111.90	110.20	111.30	37,981
19 May 17	110.70000 +4.05	111.90	106.90	107.00	76,881
18 May 17	106.65000 -3.95	110.30	105.15	110.30	104,713
17 May 17	110.60000 -2.60	112.95	110.00	112.60	47,172
16 May 17	113.20000 +2.45	113.60	110.65	110.85	50,944
15 May 17	110.75000 -1.45	112.50	110.55	112.50	67,955
12 May 17	112.20000 +0.30	113.30	111.80	111.95	34,751
11 May 17	111.90000 +0.95	112.10	110.45	110.75	39,992
10 May 17	110.95000 -0.35	111.60	110.35	110.80	61,165
09 May 17	111.30000 +0.30	111.70	109.95	110.90	54,122
08 May 17	111.00000 -0.80	112.00	110.80	112.00	38,629
05 May 17	111.80000 +0.05	112.00	111.00	111.35	38,997
04 May 17	111.75000 +0.45	111.80	110.35	111.60	40,898
03 May 17	111.30000 +1.25	111.65	108.90	110.65	60,729
02 May 17	110.05000 +1.05	110.05	108.05	109.00	53,710
28 Apr 17	109.00000 +3.95	109.00	105.05	105.25	68,511
27 Apr 17	105.05000 -4.30	109.65	104.80	108.20	88,444
26 Apr 17	109.35000 +0.55	109.55	108.30	109.00	42,051
25 Apr 17	108.80000 -0.05	109.65	108.60	109.00	35,989
24 Apr 17	108.85000 +1.75	109.20	107.75	107.95	46,347
21 Apr 17	107.10000 -0.30	107.85	106.90	107.50	37,555
20 Apr 17	107.40000 +0.05	107.85	106.00	106.75	50,609
19 Apr 17	107.35000 +0.75	107.65	106.45	106.60	33,687
18 Apr 17	106.60000 -0.30	107.80	106.40	106.50	41,957
13 Apr 17	106.90000 -0.25	107.30	106.50	107.10	36,814
12 Apr 17	107.15000 +2.15	107.40	105.10	105.10	61,954
11 Apr 17	105.00000 -0.65	105.65	104.00	104.45	72,059
10 Apr 17	105.65000 -0.85	107.00	105.65	106.40	36,089
07 Apr 17	106.50000 +1.05	106.50	104.90	105.10	39,124
06 Apr 17	105.45000 +0.25	105.45	104.50	104.80	34,670
05 Apr 17	105.20000 -0.70	105.90	104.80	105.50	48,898
04 Apr 17	105.90000 +1.15	105.90	104.50	104.65	45,290
03 Apr 17	104.75000 -0.40	106.35	104.30	105.00	86,152
31 Mar 17	105.15000 +0.95	105.15	103.35	104.10	70,257
30 Mar 17	104.20000 +0.75	104.20	102.90	103.35	58,663
29 Mar 17	103.45000 +1.00	103.50	102.25	102.60	42,617
28 Mar 17	102.45000 +1.95	102.60	100.35	100.65	64,591
27 Mar 17	100.50000 +0.10	100.75	98.70	100.05	53,922
24 Mar 17	100.40000 -0.35	100.85	99.95	100.35	49,445
23 Mar 17	100.75000 +0.30	101.10	99.43	100.10	51,701
22 Mar 17	100.45000 -3.35	103.30	100.25	103.30	91,996
21 Mar 17	103.80000 -0.30	104.50	103.55	104.15	38,666
20 Mar 17	104.10000 +1.15	104.40	101.55	102.20	37,486
17 Mar 17	102.95000 -0.20	103.65	102.45	103.00	55,919
16 Mar 17	103.15000 +0.00	103.90	103.05	103.75	30,665
15 Mar 17	103.15000 +0.05	103.60	102.90	103.20	41,864
14 Mar 17	103.10000 -0.20	103.60	102.85	103.30	39,084
13 Mar 17	103.30000 +1.35	103.50	102.10	102.10	42,389
10 Mar 17	101.95000 -0.90	103.50	101.85	102.90	44,015
09 Mar 17	102.85000 +0.25	103.15	102.35	102.60	54,023
08 Mar 17	102.60000 -0.45	103.10	102.30	102.50	39,438
07 Mar 17	103.05000 +0.50	103.10	102.30	102.30	45,159
06 Mar 17	102.55000 -0.80	103.30	102.00	103.30	51,085
03 Mar 17	103.35000 -0.10	103.50	101.50	103.15	100,232
02 Mar 17	103.45000 +4.44	103.65	98.39	98.39	144,603
01 Mar 17	99.01000 +1.11	99.14	98.00	98.06	72,067
28 Feb 17	97.90000 +0.44	98.14	97.24	98.00	51,217
27 Feb 17	97.46000 +0.19	98.09	97.27	97.96	51,206
24 Feb 17	97.27000 -0.78	98.17	96.10	98.17	59,169
23 Feb 17	98.05000 -0.81	99.19	97.80	99.02	38,636
22 Feb 17	98.86000 -0.12	99.49	98.59	98.95	47,765
21 Feb 17	98.98000 +0.85	98.99	97.38	97.80	97,760
20 Feb 17	98.13000 +2.45	98.90	96.84	97.00	86,364
17 Feb 17	95.68000 -0.25	96.26	94.69	96.00	40,567
16 Feb 17	95.93000 -0.19	96.22	95.49	96.00	50,983
15 Feb 17	96.12000 -0.82	97.31	96.00	97.00	63,578
14 Feb 17	96.94000 +0.65	96.99	96.23	96.47	59,163
13 Feb 17	96.29000 +2.40	96.57	94.26	94.35	73,462
10 Feb 17	93.89000 -0.43	95.66	93.75	94.30	97,171
09 Feb 17	94.32000 +1.65	94.47	92.12	92.47	70,429
08 Feb 17	92.67000 +0.58	93.04	92.28	92.45	66,861
07 Feb 17	92.09000 +0.67	92.61	91.00	91.50	60,404
06 Feb 17	91.42000 -1.94	93.37	91.35	93.23	75,185
03 Feb 17	93.36000 -0.30	94.13	93.01	94.13	58,286
02 Feb 17	93.66000 -0.42	94.39	93.52	94.00	54,506
01 Feb 17	94.08000 -0.41	94.81	93.53	94.65	70,878
31 Jan 17	94.49000 -1.06	95.84	94.29	94.96	83,126
30 Jan 17	95.55000 -0.20	96.00	95.10	96.00	69,970
27 Jan 17	95.75000 +0.35	96.00	94.82	94.85	54,428
26 Jan 17	95.40000 +0.20	95.95	94.79	95.50	47,810
25 Jan 17	95.20000 +1.27	95.41	94.24	94.25	63,067
24 Jan 17	93.93000 +1.13	94.24	92.70	92.77	44,734
23 Jan 17	92.80000 -0.92	93.70	92.58	93.20	37,720
20 Jan 17	93.72000 +0.08	93.89	93.20	93.60	41,487
19 Jan 17	93.64000 +0.68	93.68	92.23	93.26	62,905
18 Jan 17	92.96000 +1.16	93.86	91.54	91.98	88,915
17 Jan 17	91.80000 +0.02	91.95	90.48	91.50	65,523
16 Jan 17	91.78000 +1.41	92.00	90.20	90.28	53,678
13 Jan 17	90.37000 +0.38	90.70	89.71	90.00	37,340
12 Jan 17	89.99000 +0.70	90.43	88.39	89.13	61,620
11 Jan 17	89.29000 -0.18	89.92	88.65	89.50	37,567
10 Jan 17	89.47000 +0.03	89.90	88.99	89.90	35,914
09 Jan 17	89.44000 -0.08	89.97	88.90	89.71	52,647
06 Jan 17	89.52000 -0.48	90.19	88.76	90.19	45,221
05 Jan 17	90.00000 +2.37	90.21	87.35	88.02	60,513
04 Jan 17	87.63000 -1.04	88.62	87.28	88.33	36,240
03 Jan 17	88.67000 -0.52	89.80	88.24	89.50	54,855
02 Jan 17	89.19000 +2.29	89.50	87.41	87.68	26,035
30 Dec 16	86.90000 -0.43	87.37	86.25	87.37	15,738
29 Dec 16	87.33000 +0.41	87.33	86.36	86.69	33,513
28 Dec 16	86.92000 -1.02	88.24	86.48	88.10	36,955
27 Dec 16	87.94000 -0.26	89.02	87.84	88.50	24,210
23 Dec 16	88.20000 +1.00	88.35	87.30	87.50	32,521
22 Dec 16	87.20000 +0.20	87.79	86.92	87.14	27,660
21 Dec 16	87.00000 -0.08	87.68	86.79	87.00	44,922
20 Dec 16	87.08000 +1.39	87.36	85.12	85.80	54,306
19 Dec 16	85.69000 -0.12	86.38	85.23	86.13	59,642
16 Dec 16	85.81000 -0.90	87.25	85.79	86.92	62,352
15 Dec 16	86.71000 +1.39	86.78	84.92	85.25	56,918
14 Dec 16	85.32000 -0.63	86.24	84.81	86.06	54,894
13 Dec 16	85.95000 -0.19	86.38	85.77	86.38	39,810
12 Dec 16	86.14000 +0.59	86.26	85.55	85.69	45,544
09 Dec 16	85.55000 -0.58	86.28	85.32	85.79	43,845
08 Dec 16	86.13000 -0.15	87.00	85.68	86.75	62,504
07 Dec 16	86.28000 +2.38	86.53	83.99	84.70	110,707
06 Dec 16	83.90000 +0.76	84.25	83.07	83.35	75,717
05 Dec 16	83.14000 -1.14	84.37	82.97	84.25	91,707
02 Dec 16	84.28000 -1.02	85.08	83.90	85.07	48,788
01 Dec 16	85.30000 -0.23	86.47	85.11	85.89	47,273
30 Nov 16	85.53000 -0.65	87.15	85.23	86.19	85,550
29 Nov 16	86.18000 -0.38	87.79	85.87	86.51	71,691
28 Nov 16	86.56000 -0.95	87.45	86.27	87.33	27,770
25 Nov 16	87.51000 +0.24	88.23	86.81	87.50	49,003
24 Nov 16	87.27000 -0.44	88.01	87.18	88.01	28,414
23 Nov 16	87.71000 -1.07	89.16	87.15	89.06	46,110
22 Nov 16	88.78000 -0.24	89.59	88.61	89.23	45,944
21 Nov 16	89.02000 -0.10	89.70	88.49	89.70	52,081
18 Nov 16	89.12000 +0.67	90.11	88.87	89.01	62,964
17 Nov 16	88.45000 +1.01	88.58	87.31	87.45	46,427
16 Nov 16	87.44000 +0.28	88.13	87.19	87.40	65,655
15 Nov 16	87.16000 +0.81	87.47	86.37	86.37	48,425
14 Nov 16	86.35000 -0.26	87.73	85.35	87.25	83,699
11 Nov 16	86.61000 -1.34	88.60	86.30	88.60	57,652
10 Nov 16	87.95000 -0.02	89.25	87.51	88.74	57,599
09 Nov 16	87.97000 -0.66	88.63	85.68	87.00	97,116
08 Nov 16	88.63000 -1.09	89.83	88.11	89.83	52,684
07 Nov 16	89.72000 +1.04	89.84	88.73	89.50	61,031
04 Nov 16	88.68000 -1.02	89.56	88.12	89.56	41,084
03 Nov 16	89.70000 -0.31	90.32	88.30	89.96	79,264
02 Nov 16	90.01000 -1.14	91.28	89.78	90.61	72,585
01 Nov 16	91.15000 -1.70	93.13	91.01	93.13	55,421
31 Oct 16	92.85000 -0.50	93.40	92.12	93.21	65,634
28 Oct 16	93.35000 -1.40	96.05	93.17	94.75	159,772
27 Oct 16	94.75000 +0.47	95.20	92.07	93.00	188,653
26 Oct 16	94.28000 +10.13	94.77	86.49	87.80	528,683
25 Oct 16	84.15000 +0.35	84.63	83.30	84.17	94,690
24 Oct 16	83.80000 +0.51	84.16	83.55	83.55	57,431
21 Oct 16	83.29000 +0.64	83.74	82.78	82.92	75,592
20 Oct 16	82.65000 -0.99	85.00	81.14	84.10	223,958
19 Oct 16	83.64000 -0.92	84.32	82.64	84.32	124,108
18 Oct 16	84.56000 +1.57	85.55	83.44	83.65	82,625
17 Oct 16	82.99000 +0.55	82.99	81.51	82.19	83,845
14 Oct 16	82.44000 +1.14	82.82	81.22	81.50	91,192
13 Oct 16	81.30000 -0.20	81.71	80.58	81.50	90,301
12 Oct 16	81.50000 +0.00	82.42	81.27	81.27	76,805
11 Oct 16	81.50000 -1.43	83.06	81.20	83.06	107,498
10 Oct 16	82.93000 +0.11	83.26	82.23	83.08	67,593
07 Oct 16	82.82000 -0.43	84.35	82.41	83.94	76,651
06 Oct 16	83.25000 -1.50	85.95	83.20	85.49	91,804
05 Oct 16	84.75000 -2.13	86.50	84.20	86.50	152,460
04 Oct 16	86.88000 +0.28	87.00	85.96	86.50	73,166
30 Sep 16	86.60000 +0.18	86.93	85.30	85.40	112,554
29 Sep 16	86.42000 +3.22	87.89	85.36	86.09	149,868
28 Sep 16	83.20000 +0.59	83.79	82.74	83.20	54,742
27 Sep 16	82.61000 +0.07	83.37	81.20	83.34	61,926
26 Sep 16	82.54000 -1.05	83.24	82.00	83.10	64,516
23 Sep 16	83.59000 -0.82	84.35	83.41	84.35	55,905
22 Sep 16	84.41000 +0.76	85.67	83.93	84.10	88,949
21 Sep 16	83.65000 +2.19	84.72	82.26	82.70	141,140
20 Sep 16	81.46000 -0.12	82.00	80.93	81.05	72,258
19 Sep 16	81.58000 +0.58	81.91	80.69	81.00	76,359
16 Sep 16	81.00000 -1.23	82.12	80.54	82.12	137,411
15 Sep 16	82.23000 -2.86	84.99	81.05	84.99	280,040
14 Sep 16	85.09000 -4.56	89.85	84.75	89.76	243,536
13 Sep 16	89.65000 -0.95	90.66	89.65	90.00	123,683
12 Sep 16	90.60000 +0.26	90.83	89.69	90.10	92,994
09 Sep 16	90.34000 +0.01	90.70	90.11	90.38	88,071
08 Sep 16	90.33000 +0.46	90.71	89.47	90.22	65,977
07 Sep 16	89.87000 -1.06	91.13	89.73	90.82	57,054
06 Sep 16	90.93000 +1.02	91.88	90.67	91.07	64,513
05 Sep 16	89.91000 +0.31	90.44	89.57	90.02	39,585
02 Sep 16	89.60000 +1.48	89.60	87.77	88.20	69,366
01 Sep 16	88.12000 +2.42	88.34	86.30	87.25	74,987
31 Aug 16	85.70000 -1.30	86.71	85.59	86.36	51,747
30 Aug 16	87.00000 -1.30	88.78	86.85	88.47	67,603
29 Aug 16	88.30000 +1.15	88.32	86.77	87.26	34,835
26 Aug 16	87.15000 +0.19	87.72	86.58	86.58	42,311
25 Aug 16	86.96000 -0.42	87.34	86.09	86.50	47,647
24 Aug 16	87.38000 -0.12	87.52	86.80	87.23	31,473
23 Aug 16	87.50000 +0.10	87.92	86.57	87.50	82,241
22 Aug 16	87.40000 +0.43	88.74	86.04	87.48	77,801
19 Aug 16	86.97000 +0.96	87.84	85.69	85.89	118,288
18 Aug 16	86.01000 +0.46	86.23	85.29	85.50	85,442
17 Aug 16	85.55000 -1.45	87.16	85.52	87.00	39,740
16 Aug 16	87.00000 -0.70	87.58	86.43	87.55	57,229
15 Aug 16	87.70000 -0.59	88.52	87.52	88.22	37,753
12 Aug 16	88.29000 -1.28	89.83	88.11	89.53	52,608
11 Aug 16	89.57000 +0.56	90.39	88.87	89.52	56,619
10 Aug 16	89.01000 +0.78	89.79	87.93	87.93	82,464
09 Aug 16	88.23000 -0.23	88.74	87.72	88.65	81,087
08 Aug 16	88.46000 +0.46	89.11	88.25	88.49	36,974
05 Aug 16	88.00000 -0.10	88.46	87.61	88.00	41,690
04 Aug 16	88.10000 +0.44	88.80	87.67	88.49	62,805
03 Aug 16	87.66000 -0.07	88.12	85.79	88.12	84,785
02 Aug 16	87.73000 -0.97	88.70	87.58	88.60	61,565
01 Aug 16	88.70000 -0.73	90.68	88.12	89.75	69,669
29 Jul 16	89.43000 -0.50	90.16	88.97	90.00	60,774
28 Jul 16	89.93000 -0.52	91.01	88.96	90.46	104,870
27 Jul 16	90.45000 -0.14	91.60	90.00	91.05	92,537
26 Jul 16	90.59000 -1.60	92.44	90.03	92.44	101,277
25 Jul 16	92.19000 -0.58	93.40	91.60	92.85	63,829
22 Jul 16	92.77000 +1.07	92.77	90.26	92.60	170,829
21 Jul 16	91.70000 -8.05	96.27	90.28	95.35	284,358
20 Jul 16	99.75000 +0.61	100.40	98.82	100.10	38,679
19 Jul 16	99.14000 -0.26	99.83	98.25	99.20	36,708
18 Jul 16	99.40000 +0.39	100.25	98.64	98.64	26,204
15 Jul 16	99.01000 -0.60	99.89	97.85	99.36	35,781
14 Jul 16	99.61000 +0.43	100.25	98.85	99.85	66,757
13 Jul 16	99.18000 +0.23	99.83	98.68	99.24	27,657
12 Jul 16	98.95000 +0.15	99.32	97.98	98.95	31,564
11 Jul 16	98.80000 +1.89	98.80	97.21	97.94	48,901
08 Jul 16	96.91000 +4.91	97.65	92.90	92.91	63,388
07 Jul 16	92.00000 +0.93	92.71	91.34	91.34	31,304
06 Jul 16	91.07000 -0.22	91.10	88.67	90.55	83,530
05 Jul 16	91.29000 -1.91	93.07	90.13	93.00	48,724
04 Jul 16	93.20000 -0.63	94.11	92.57	94.11	36,136
01 Jul 16	93.83000 -0.97	95.52	92.76	95.52	58,338
30 Jun 16	94.80000 +0.18	95.44	93.82	94.29	38,930
29 Jun 16	94.62000 +0.67	95.65	92.46	95.50	39,696
28 Jun 16	93.95000 +1.33	95.05	92.70	94.71	55,061
27 Jun 16	92.62000 -4.31	96.57	92.61	96.57	53,242
24 Jun 16	96.93000 -1.93	97.41	92.50	94.00	68,372
23 Jun 16	98.86000 +0.83	99.72	97.86	98.10	40,826
22 Jun 16	98.03000 +0.11	98.57	98.00	98.00	20,216
21 Jun 16	97.92000 -0.44	98.50	97.63	98.00	40,853
20 Jun 16	98.36000 +1.56	99.45	97.92	97.92	35,840
17 Jun 16	96.80000 +1.78	97.05	95.30	95.60	91,043
16 Jun 16	95.02000 -2.55	97.15	94.57	97.00	77,078
15 Jun 16	97.57000 +0.11	98.85	97.30	97.50	49,447
14 Jun 16	97.46000 -0.99	97.85	96.11	97.35	49,268
13 Jun 16	98.45000 -3.40	101.60	98.45	101.50	62,949
10 Jun 16	101.85000 -1.65	103.10	101.60	103.00	30,226
09 Jun 16	103.50000 -2.25	105.10	102.85	104.85	33,515
08 Jun 16	105.75000 -0.80	106.50	105.30	105.95	23,371
07 Jun 16	106.55000 +0.75	107.10	105.70	106.00	31,192
06 Jun 16	105.80000 -0.35	107.35	105.50	106.35	20,921
03 Jun 16	106.15000 -0.65	107.35	105.75	106.45	23,369
02 Jun 16	106.80000 -0.15	107.40	105.45	107.40	32,022
01 Jun 16	106.95000 -0.15	108.15	106.40	106.80	50,668
31 May 16	107.10000 +4.50	108.60	103.60	103.60	72,360
30 May 16	102.60000 -0.25	103.10	102.15	102.75	14,018
27 May 16	102.85000 +0.95	103.00	101.50	102.00	20,349
26 May 16	101.90000 +0.00	102.80	101.05	101.05	17,320
25 May 16	101.90000 +0.90	102.00	100.90	101.30	23,986
24 May 16	101.00000 +0.75	101.55	99.49	99.50	31,537
23 May 16	100.25000 -0.30	101.15	99.60	100.90	22,670
20 May 16	100.55000 +0.86	101.20	99.35	99.70	24,241
19 May 16	99.69000 -1.56	101.40	99.26	100.70	32,875
18 May 16	101.25000 +0.20	101.40	99.40	99.88	24,522
17 May 16	101.05000 -1.00	103.15	100.30	102.15	26,731
13 May 16	102.05000 +1.00	102.60	100.25	100.25	28,016
12 May 16	101.05000 -1.50	103.60	101.05	101.60	31,708
11 May 16	102.55000 +0.55	102.75	100.35	101.65	33,614
10 May 16	102.00000 +1.95	102.20	99.85	100.00	36,687
09 May 16	100.05000 -0.65	101.80	100.00	101.00	33,822
06 May 16	100.70000 -0.50	101.40	100.20	101.00	24,981
05 May 16	101.20000 +0.75	101.35	99.89	100.40	19,049
04 May 16	100.45000 -0.55	102.00	99.82	101.05	28,160
03 May 16	101.00000 +1.12	101.85	98.89	101.00	40,143
02 May 16	99.88000 +0.34	100.40	98.98	99.49	22,901
29 Apr 16	99.54000 -0.31	100.45	97.67	99.38	65,520
28 Apr 16	99.85000 -3.90	103.50	97.50	102.50	69,389
27 Apr 16	103.75000 +0.50	104.15	102.40	103.50	20,527
26 Apr 16	103.25000 -1.25	105.70	103.05	105.50	21,031
25 Apr 16	104.50000 -0.40	105.15	103.75	105.05	20,097
22 Apr 16	104.90000 -0.55	106.10	104.55	105.75	21,485
21 Apr 16	105.45000 +0.05	105.80	104.15	105.80	26,943
20 Apr 16	105.40000 -0.35	105.95	104.80	105.80	26,458
19 Apr 16	105.75000 +1.55	106.80	104.05	104.65	35,836
18 Apr 16	104.20000 +0.40	104.55	102.50	103.50	22,006
15 Apr 16	103.80000 -1.35	105.10	103.60	105.00	15,627
14 Apr 16	105.15000 +0.90	105.50	104.10	104.70	16,182
13 Apr 16	104.25000 +1.15	104.80	103.70	103.70	24,215
12 Apr 16	103.10000 +0.00	103.30	101.70	103.20	21,195
11 Apr 16	103.10000 +0.10	103.75	101.60	101.65	21,498
08 Apr 16	103.00000 +1.25	103.50	101.60	101.60	17,961
07 Apr 16	101.75000 -1.30	103.30	101.50	103.00	21,376
06 Apr 16	103.05000 +0.10	103.35	101.95	103.05	34,802
05 Apr 16	102.95000 -2.00	103.80	101.75	103.25	30,183
04 Apr 16	104.95000 +0.85	105.40	103.30	103.60	24,641
01 Apr 16	104.10000 -1.75	104.60	102.80	103.90	44,476
31 Mar 16	105.85000 -0.05	106.55	105.10	106.20	51,498
30 Mar 16	105.90000 +1.30	107.00	104.95	105.10	41,224
29 Mar 16	104.60000 +0.55	104.65	102.55	104.25	46,456
24 Mar 16	104.05000 -0.70	105.00	103.60	105.00	22,923
23 Mar 16	104.75000 +0.00	105.80	103.40	104.90	55,912
22 Mar 16	104.75000 +0.90	104.75	102.25	103.70	49,819
21 Mar 16	103.85000 +1.65	104.30	101.80	102.00	57,765
18 Mar 16	102.20000 +0.75	104.20	101.55	102.40	109,069
17 Mar 16	101.45000 +3.21	102.10	98.39	99.20	95,022
16 Mar 16	98.24000 +1.29	98.52	96.58	96.81	75,237
15 Mar 16	96.95000 -1.84	98.18	96.70	97.98	46,498
14 Mar 16	98.79000 +1.85	98.85	96.92	96.92	42,362
11 Mar 16	96.94000 +1.93	97.35	95.62	95.70	45,596
10 Mar 16	95.01000 -2.01	98.46	94.81	96.53	106,400
09 Mar 16	97.02000 -2.00	99.58	96.75	98.88	63,847
08 Mar 16	99.02000 -4.93	103.95	98.33	103.95	74,202
07 Mar 16	103.95000 -1.05	105.60	102.80	105.30	39,383
04 Mar 16	105.00000 +1.65	105.00	103.20	104.25	57,315
03 Mar 16	103.35000 +1.25	103.60	101.70	102.30	42,274
02 Mar 16	102.10000 +0.40	102.85	100.85	102.50	71,489
01 Mar 16	101.70000 +2.70	102.45	98.29	98.65	94,432
29 Feb 16	99.00000 +0.15	99.26	97.69	99.00	56,455
26 Feb 16	98.85000 +0.44	100.00	98.09	99.42	33,686
25 Feb 16	98.41000 +1.22	99.16	97.52	97.81	34,059
24 Feb 16	97.19000 -1.20	98.15	96.61	98.00	27,869
23 Feb 16	98.39000 -1.66	99.89	97.98	99.89	29,446
22 Feb 16	100.05000 +1.74	100.30	98.60	98.60	31,052
19 Feb 16	98.31000 -1.65	100.05	96.72	99.86	49,040
18 Feb 16	99.96000 +0.88	100.45	98.35	99.65	63,105
17 Feb 16	99.08000 +2.93	99.08	96.90	96.97	28,621
16 Feb 16	96.15000 -0.21	97.64	95.26	97.64	29,729
15 Feb 16	96.36000 +2.93	97.55	95.80	96.25	27,268
12 Feb 16	93.43000 +1.56	94.07	91.69	92.03	61,079
11 Feb 16	91.87000 -3.86	95.23	91.74	95.20	97,504
10 Feb 16	95.73000 +3.09	97.23	94.40	95.00	76,203
09 Feb 16	92.64000 +1.13	93.29	91.21	91.43	71,148
08 Feb 16	91.51000 -4.27	95.67	90.86	95.67	55,030
05 Feb 16	95.78000 +0.21	97.61	95.04	96.02	44,356
04 Feb 16	95.57000 +0.94	96.30	93.23	94.05	68,725
03 Feb 16	94.63000 -2.27	96.95	93.79	96.09	55,936
02 Feb 16	96.90000 -2.17	99.50	96.40	99.22	26,444
01 Feb 16	99.07000 +0.03	100.05	97.68	99.81	34,647
29 Jan 16	99.04000 +2.19	99.04	97.34	97.83	36,200
28 Jan 16	96.85000 -2.61	100.25	96.56	99.47	52,300
27 Jan 16	99.46000 +0.36	99.53	97.91	99.50	52,918
26 Jan 16	99.10000 +2.79	99.19	94.44	95.40	62,844
25 Jan 16	96.31000 +0.01	97.21	95.71	96.45	28,250
22 Jan 16	96.30000 +1.53	96.99	95.32	96.68	36,677
21 Jan 16	94.77000 +1.46	95.04	91.50	92.83	65,222
20 Jan 16	93.31000 -4.19	95.06	92.89	94.61	57,123
19 Jan 16	97.50000 +2.55	97.60	95.78	96.72	43,160
18 Jan 16	94.95000 +0.09	96.18	93.83	94.55	49,976
15 Jan 16	94.86000 -2.94	98.08	93.77	97.98	60,754
14 Jan 16	97.80000 -1.06	98.52	96.28	98.50	56,216
13 Jan 16	98.86000 -0.86	101.45	98.49	101.45	71,503
12 Jan 16	99.72000 +1.30	100.90	97.89	98.05	46,608
11 Jan 16	98.42000 -1.00	99.82	97.53	99.35	68,173
08 Jan 16	99.42000 -2.18	101.80	99.12	101.20	44,262
07 Jan 16	101.60000 -2.45	102.30	98.73	100.85	68,009
06 Jan 16	104.05000 -0.60	104.60	102.90	104.60	24,102
05 Jan 16	104.65000 -1.65	107.20	102.85	106.35	54,646
04 Jan 16	106.30000 -4.00	107.65	105.55	107.25	64,510
30 Dec 15	110.30000 -0.30	110.70	109.40	110.70	19,775
29 Dec 15	110.60000 +2.20	110.60	108.70	108.70	20,927
28 Dec 15	108.40000 +0.15	108.95	107.60	108.65	28,707
23 Dec 15	108.25000 +1.00	108.55	107.00	107.85	25,321
22 Dec 15	107.25000 +1.25	107.40	104.35	106.85	56,748
21 Dec 15	106.00000 -2.05	108.35	106.00	107.70	43,294
18 Dec 15	108.05000 -0.35	108.65	106.80	107.20	50,160
17 Dec 15	108.40000 -0.85	111.00	108.05	109.90	51,837
16 Dec 15	109.25000 -0.05	109.85	108.00	108.95	64,098
15 Dec 15	109.30000 +2.45	109.50	106.40	107.45	45,455
14 Dec 15	106.85000 -0.80	108.50	106.20	107.45	36,773
11 Dec 15	107.65000 -2.25	109.50	106.50	109.40	47,271
10 Dec 15	109.90000 -0.65	110.70	106.15	110.00	90,835
09 Dec 15	110.55000 -0.90	111.90	110.15	111.90	38,898
08 Dec 15	111.45000 -2.20	114.10	111.20	113.35	43,525
07 Dec 15	113.65000 -0.70	115.35	112.55	113.20	66,104
04 Dec 15	114.35000 +1.35	114.75	111.65	112.25	33,310
03 Dec 15	113.00000 -2.60	117.10	112.70	115.10	60,042
02 Dec 15	115.60000 +0.25	115.85	115.20	115.45	51,663
01 Dec 15	115.35000 +0.15	115.85	114.00	114.20	67,449
30 Nov 15	115.20000 -0.40	115.20	111.65	113.20	83,772
27 Nov 15	115.60000 -0.20	115.60	114.60	115.25	40,363
26 Nov 15	115.80000 +0.90	116.50	115.00	115.25	36,088
25 Nov 15	114.90000 +2.10	115.20	112.90	113.20	20,773
24 Nov 15	112.80000 -2.85	115.55	111.60	115.55	41,999
23 Nov 15	115.65000 +0.80	116.05	114.30	115.20	35,324
20 Nov 15	114.85000 +0.65	116.15	114.20	114.35	45,281
19 Nov 15	114.20000 +1.20	114.95	113.65	113.80	29,675
18 Nov 15	113.00000 -0.35	113.60	112.30	113.00	27,651
17 Nov 15	113.35000 +2.50	113.60	111.65	112.00	37,497
16 Nov 15	110.85000 +0.50	111.00	106.95	108.60	42,908
13 Nov 15	110.35000 +0.75	110.35	109.30	109.50	25,431
12 Nov 15	109.60000 -2.15	112.45	109.10	111.20	35,243
11 Nov 15	111.75000 +1.30	112.85	111.00	111.00	36,190
10 Nov 15	110.45000 +0.30	110.60	109.15	109.85	33,002
09 Nov 15	110.15000 -1.30	111.30	109.40	110.30	39,435
06 Nov 15	111.45000 +0.60	112.50	110.35	112.00	52,285
05 Nov 15	110.85000 +0.35	112.00	110.05	110.05	36,565
04 Nov 15	110.50000 +0.00	111.10	109.85	110.05	42,516
03 Nov 15	110.50000 +0.75	110.80	109.90	110.35	28,682
02 Nov 15	109.75000 +0.35	110.60	109.15	109.50	37,331
30 Oct 15	109.40000 +0.75	109.40	107.90	108.50	27,757
29 Oct 15	108.65000 +1.55	108.65	107.40	108.05	20,225
28 Oct 15	107.10000 -0.55	108.35	106.30	107.50	43,090
27 Oct 15	107.65000 -0.10	108.45	106.75	107.75	48,966
26 Oct 15	107.75000 +1.25	109.25	106.95	107.00	78,729
23 Oct 15	106.50000 +4.90	107.55	103.25	103.75	72,777
22 Oct 15	101.60000 +2.15	101.85	97.91	99.50	62,983
21 Oct 15	99.45000 +1.67	100.10	97.82	98.80	51,444
20 Oct 15	97.78000 +0.39	98.42	97.39	97.50	61,833
19 Oct 15	97.39000 +1.44	97.39	96.35	97.35	28,979
16 Oct 15	95.95000 -0.50	97.20	95.25	97.17	31,358
15 Oct 15	96.45000 +1.47	96.97	95.03	95.37	25,503
14 Oct 15	94.98000 -0.12	95.82	93.69	94.40	36,330
13 Oct 15	95.10000 -0.69	95.70	94.32	95.70	32,535
12 Oct 15	95.79000 -0.11	96.72	95.01	96.61	44,828
09 Oct 15	95.90000 -0.08	97.64	95.66	97.00	43,946
08 Oct 15	95.98000 +0.36	96.02	94.08	95.75	38,186
07 Oct 15	95.62000 -1.57	97.92	95.54	97.77	44,702
06 Oct 15	97.19000 +0.70	97.76	96.15	97.18	27,951
05 Oct 15	96.49000 +2.55	96.66	95.07	95.50	22,759
02 Oct 15	93.94000 -0.43	95.27	93.10	94.68	25,590
01 Oct 15	94.37000 +0.27	96.09	93.54	94.10	43,920
30 Sep 15	94.10000 +1.29	94.45	93.76	94.45	26,958
29 Sep 15	92.81000 -0.28	93.31	91.39	92.15	31,081
28 Sep 15	93.09000 -0.25	93.65	92.83	93.30	26,035
25 Sep 15	93.34000 +2.23	93.66	92.00	92.00	33,899
24 Sep 15	91.11000 -1.52	93.37	90.66	93.20	47,791
23 Sep 15	92.63000 +0.52	93.29	91.00	92.44	38,169
22 Sep 15	92.11000 -1.74	93.81	91.81	93.62	55,568
21 Sep 15	93.85000 +0.61	94.00	92.32	93.21	89,185
18 Sep 15	93.24000 -2.83	95.56	92.75	95.55	90,114
17 Sep 15	96.07000 +0.19	96.55	95.05	95.39	46,135
16 Sep 15	95.88000 +0.50	96.58	95.20	95.79	28,771
15 Sep 15	95.38000 +0.84	95.71	93.56	94.17	31,683
14 Sep 15	94.54000 -0.63	95.51	93.92	94.60	40,169
11 Sep 15	95.17000 -0.83	96.18	94.57	95.69	20,624
10 Sep 15	96.00000 -0.91	96.83	95.30	96.50	16,825
09 Sep 15	96.91000 +0.93	98.16	96.74	98.00	25,333
08 Sep 15	95.98000 +1.48	97.44	95.13	95.33	23,790
07 Sep 15	94.50000 -0.07	95.03	93.51	94.90	45,374
04 Sep 15	94.57000 -1.55	96.20	94.27	95.68	34,064
03 Sep 15	96.12000 +1.71	96.55	94.97	95.50	25,747
02 Sep 15	94.41000 +0.57	94.64	93.48	93.71	16,972
01 Sep 15	93.84000 -1.60	94.32	92.40	93.95	66,947
31 Aug 15	95.44000 -0.16	95.82	93.89	95.21	37,618
28 Aug 15	95.60000 -0.32	96.65	93.45	96.27	64,683
27 Aug 15	95.92000 +3.15	96.36	94.68	95.41	43,386
26 Aug 15	92.77000 -1.83	94.55	92.58	94.50	57,452
25 Aug 15	94.60000 +4.38	94.80	90.59	90.70	86,526
24 Aug 15	90.22000 -3.09	91.49	88.52	90.43	110,493
21 Aug 15	93.31000 -1.06	95.86	91.62	92.02	88,128
20 Aug 15	94.37000 -5.93	99.57	94.17	99.50	83,326
19 Aug 15	100.30000 -2.20	101.85	100.15	101.80	28,994
18 Aug 15	102.50000 +0.55	102.85	101.45	101.90	21,187
17 Aug 15	101.95000 -0.25	103.65	101.15	103.35	19,694
14 Aug 15	102.20000 +0.55	102.60	101.65	102.25	28,565
13 Aug 15	101.65000 +1.25	102.25	100.80	101.00	31,400
12 Aug 15	100.40000 -2.95	102.65	98.88	102.65	57,734
11 Aug 15	103.35000 -2.10	105.50	103.15	105.00	21,096
10 Aug 15	105.45000 +1.15	105.70	104.30	104.80	19,802
07 Aug 15	104.30000 -1.05	105.35	104.30	105.00	32,437
06 Aug 15	105.35000 -0.40	106.10	104.95	104.95	25,160
05 Aug 15	105.75000 +0.05	106.40	104.70	105.75	28,570
04 Aug 15	105.70000 +0.00	106.25	104.85	105.55	33,057
03 Aug 15	105.70000 +0.65	106.65	104.20	104.40	44,934
31 Jul 15	105.05000 +1.00	105.05	103.45	103.45	34,336
30 Jul 15	104.05000 +0.60	104.50	102.70	104.30	51,876
29 Jul 15	103.45000 +0.25	104.25	102.85	104.05	35,659
28 Jul 15	103.20000 +3.10	103.20	100.30	100.75	69,213
27 Jul 15	100.10000 -2.55	102.70	100.10	102.60	28,979
24 Jul 15	102.65000 -0.80	103.75	102.15	102.60	39,996
23 Jul 15	103.45000 +0.80	105.20	102.00	105.00	43,326
22 Jul 15	102.65000 -0.85	103.25	102.00	102.90	40,309
21 Jul 15	103.50000 -1.25	106.05	103.35	105.40	42,467
20 Jul 15	104.75000 +0.35	105.90	104.40	105.50	53,453
17 Jul 15	104.40000 +4.46	105.85	101.20	101.30	83,399
16 Jul 15	99.94000 +2.27	100.95	97.83	98.00	39,427
15 Jul 15	97.67000 -0.68	98.78	97.39	98.59	36,942
14 Jul 15	98.35000 +0.42	98.89	97.54	97.54	28,951
13 Jul 15	97.93000 +0.58	98.14	96.70	98.06	140,797
10 Jul 15	97.35000 +1.56	97.50	96.73	97.50	69,360
09 Jul 15	95.79000 +0.52	96.72	95.29	95.35	65,090
08 Jul 15	95.27000 -0.38	96.35	94.90	96.30	60,275
07 Jul 15	95.65000 +0.25	96.71	95.34	95.34	67,936
06 Jul 15	95.40000 -2.05	97.24	95.05	95.52	65,056
03 Jul 15	97.45000 +1.78	98.31	95.33	95.60	51,587
02 Jul 15	95.67000 -0.17	96.28	94.85	95.65	122,687
01 Jul 15	95.84000 +2.08	96.41	93.74	94.35	82,473
30 Jun 15	93.76000 +0.76	95.09	93.02	93.82	85,421
29 Jun 15	93.00000 -3.16	94.33	90.63	91.10	50,879
26 Jun 15	96.16000 +1.35	96.61	93.90	94.65	53,392
25 Jun 15	94.81000 +0.86	95.30	93.70	94.05	47,205
24 Jun 15	93.95000 -1.17	95.67	93.58	95.67	93,843
23 Jun 15	95.12000 +2.78	95.50	93.71	95.00	74,488
22 Jun 15	92.34000 +1.44	93.19	91.22	91.80	71,968
19 Jun 15	90.90000 -1.38	92.68	90.90	91.80	122,063
18 Jun 15	92.28000 -0.74	92.55	90.10	92.33	81,771
17 Jun 15	93.02000 -1.48	94.72	92.54	94.08	75,279
16 Jun 15	94.50000 +2.39	94.95	90.11	91.49	117,962
15 Jun 15	92.11000 -2.19	93.64	92.08	93.40	91,533
12 Jun 15	94.30000 -1.07	95.21	93.56	94.75	70,566
11 Jun 15	95.37000 -0.70	96.35	95.00	95.28	57,747
10 Jun 15	96.07000 +0.91	96.75	94.61	94.75	92,263
09 Jun 15	95.16000 -0.69	95.50	93.54	95.27	67,374
08 Jun 15	95.85000 -1.45	97.75	95.81	97.75	30,756
05 Jun 15	97.30000 -1.53	98.72	97.16	98.40	36,746
04 Jun 15	98.83000 -0.64	99.63	96.52	99.63	144,011
03 Jun 15	99.47000 +0.25	100.05	98.42	99.48	63,462
02 Jun 15	99.22000 -1.88	102.30	98.75	101.95	77,482
01 Jun 15	101.10000 +1.32	101.40	99.45	99.45	39,382
29 May 15	99.78000 -0.37	100.55	98.85	100.55	74,763
28 May 15	100.15000 +0.63	100.25	98.82	99.50	81,592
27 May 15	99.52000 +1.44	100.50	98.11	98.55	95,676
26 May 15	98.08000 -1.33	99.66	97.32	99.05	94,622
22 May 15	99.41000 -1.09	100.65	99.29	100.65	24,415
21 May 15	100.50000 +0.51	100.70	98.86	100.70	43,699
20 May 15	99.99000 +1.36	100.30	97.86	99.12	57,586
19 May 15	98.63000 +1.48	98.90	97.20	97.41	54,284
18 May 15	97.15000 +0.36	97.52	96.00	96.81	41,738
15 May 15	96.79000 -0.74	98.01	95.91	98.00	72,813
14 May 15	97.53000 +2.70	97.77	93.40	94.22	85,267
13 May 15	94.83000 -3.71	97.83	94.37	97.63	85,828
12 May 15	98.54000 -1.38	99.16	97.76	98.65	30,616
11 May 15	99.92000 +0.91	100.05	98.47	98.47	37,806
08 May 15	99.01000 +1.52	99.40	96.74	98.50	76,665
07 May 15	97.49000 +0.52	97.70	94.52	97.09	59,392
06 May 15	96.97000 -0.03	97.92	95.77	97.55	61,978
05 May 15	97.00000 -1.57	100.70	96.90	98.37	66,297
04 May 15	98.57000 -0.19	99.55	98.34	98.99	96,624
30 Apr 15	98.76000 -0.45	102.90	96.69	100.00	96,323
29 Apr 15	99.21000 -0.07	101.15	99.00	99.16	63,261
28 Apr 15	99.28000 -3.07	102.50	98.03	102.50	69,082
27 Apr 15	102.35000 +1.30	102.50	100.50	101.25	30,806
24 Apr 15	101.05000 +1.41	101.60	99.69	100.20	44,046
23 Apr 15	99.64000 -2.11	102.00	99.49	101.10	43,279
22 Apr 15	101.75000 -0.40	103.25	101.20	102.75	71,015
21 Apr 15	102.15000 +0.95	103.30	101.55	101.60	65,063
20 Apr 15	101.20000 +1.20	101.90	99.05	99.40	69,055
17 Apr 15	100.00000 -1.15	101.95	99.57	101.10	82,563
16 Apr 15	101.15000 -0.85	102.05	100.70	102.00	44,658
15 Apr 15	102.00000 +0.00	102.50	101.55	102.30	38,814
14 Apr 15	102.00000 -1.20	103.45	101.40	103.20	61,032
13 Apr 15	103.20000 +0.10	103.45	101.80	102.80	115,079
10 Apr 15	103.10000 +2.10	103.25	101.15	101.40	57,112
09 Apr 15	101.00000 +0.85	101.15	100.05	100.20	26,495
08 Apr 15	100.15000 -0.80	100.80	99.37	100.45	52,236
07 Apr 15	100.95000 +1.92	100.95	98.59	99.13	78,366
02 Apr 15	99.03000 +1.29	99.09	97.52	97.90	49,002
01 Apr 15	97.74000 +0.81	98.47	96.29	96.68	213,161
31 Mar 15	96.93000 -0.24	98.33	95.54	97.98	315,431
30 Mar 15	97.17000 +2.38	97.50	95.00	95.00	159,535
27 Mar 15	94.79000 +0.86	95.48	93.74	94.53	100,304
26 Mar 15	93.93000 -1.08	95.21	92.15	95.21	174,475
25 Mar 15	95.01000 +0.37	95.79	93.69	94.78	84,720
24 Mar 15	94.64000 +1.29	94.89	93.01	93.40	63,197
23 Mar 15	93.35000 +0.30	95.00	92.39	94.21	70,338
20 Mar 15	93.05000 +0.32	93.21	91.48	92.00	82,153
19 Mar 15	92.73000 -0.68	96.16	92.11	93.95	85,358
18 Mar 15	93.41000 +0.24	94.16	92.56	93.65	47,756
17 Mar 15	93.17000 -1.97	95.53	92.74	95.00	60,438
16 Mar 15	95.14000 +2.43	95.63	92.92	93.37	75,671
13 Mar 15	92.71000 +0.91	93.43	91.72	92.25	38,715
12 Mar 15	91.80000 -0.19	92.14	89.22	90.20	85,057
11 Mar 15	91.99000 +3.03	92.43	90.50	91.50	49,874
10 Mar 15	88.96000 +0.82	89.45	88.08	88.67	27,156
09 Mar 15	88.14000 -1.73	90.00	87.58	90.00	46,336
06 Mar 15	89.87000 +1.61	89.97	88.11	88.81	28,406
05 Mar 15	88.26000 -0.12	89.31	87.63	89.31	29,466
04 Mar 15	88.38000 +0.83	88.74	86.35	87.40	56,076
03 Mar 15	87.55000 +0.88	88.74	86.90	87.05	44,316
02 Mar 15	86.67000 +0.47	87.39	86.25	86.25	57,245
27 Feb 15	86.20000 -0.02	86.57	85.75	86.57	45,278
26 Feb 15	86.22000 +0.42	86.72	85.77	85.80	56,684
25 Feb 15	85.80000 -0.50	86.61	85.30	86.30	34,041
24 Feb 15	86.30000 +0.12	86.64	85.24	85.73	44,655
23 Feb 15	86.18000 +0.60	86.25	85.60	86.20	25,461
20 Feb 15	85.58000 +0.34	85.79	84.31	84.73	28,962
19 Feb 15	85.24000 -0.02	85.51	84.56	84.62	30,474
18 Feb 15	85.26000 +1.69	85.48	83.69	84.20	27,888
17 Feb 15	83.57000 -0.17	84.00	82.90	84.00	26,712
16 Feb 15	83.74000 -0.98	84.29	83.35	84.29	33,337
13 Feb 15	84.72000 -0.30	85.00	84.30	84.79	15,479
12 Feb 15	85.02000 +1.29	85.56	83.95	84.00	44,375
11 Feb 15	83.73000 +0.40	83.78	82.62	83.50	37,352
10 Feb 15	83.33000 +0.35	83.49	82.49	82.70	34,094
09 Feb 15	82.98000 -2.31	84.58	82.56	84.35	34,500
06 Feb 15	85.29000 -0.31	85.59	84.56	85.59	34,146
05 Feb 15	85.60000 +1.19	85.60	84.63	84.63	66,360
04 Feb 15	84.41000 +0.39	84.86	83.80	84.36	46,748
03 Feb 15	84.02000 -0.27	85.20	83.84	84.75	31,067
02 Feb 15	84.29000 +0.20	85.70	83.83	84.34	43,160
30 Jan 15	84.09000 +0.89	84.41	83.55	83.80	77,111
29 Jan 15	83.20000 -0.15	84.04	82.12	82.55	66,212
28 Jan 15	83.35000 +1.15	83.49	81.67	82.04	63,811
27 Jan 15	82.20000 -0.98	83.77	81.93	83.00	52,557
26 Jan 15	83.18000 +3.33	83.33	79.50	79.51	98,456
23 Jan 15	79.85000 -0.05	80.47	79.00	79.91	105,056
22 Jan 15	79.90000 -4.29	82.71	78.44	82.50	171,698
21 Jan 15	84.19000 +0.69	84.24	82.98	83.31	26,697
20 Jan 15	83.50000 -0.06	83.74	82.52	83.61	26,419
19 Jan 15	83.56000 +1.07	83.75	82.84	83.40	24,957
16 Jan 15	82.49000 -0.27	82.84	81.39	82.44	31,951
15 Jan 15	82.76000 +0.85	82.84	80.74	82.00	51,915
14 Jan 15	81.91000 -0.45	82.85	81.50	82.15	28,048
13 Jan 15	82.36000 -0.30	83.61	81.06	83.23	78,204
12 Jan 15	82.66000 +2.01	82.70	80.42	80.42	39,893
09 Jan 15	80.65000 -0.32	81.33	80.28	80.65	44,976
08 Jan 15	80.97000 +1.82	81.50	80.50	80.58	55,777
07 Jan 15	79.15000 -0.82	80.39	79.02	79.80	47,689
06 Jan 15	79.97000 -0.12	80.90	79.50	79.86	13,630
05 Jan 15	80.09000 -0.95	81.38	79.73	80.41	23,794
02 Jan 15	81.04000 +0.28	81.56	80.39	81.56	18,746
30 Dec 14	80.76000 -0.70	81.46	80.76	81.34	8,675
29 Dec 14	81.46000 -0.14	81.93	80.78	81.15	19,013
23 Dec 14	81.60000 +0.10	81.97	81.23	81.29	19,766
22 Dec 14	81.50000 +0.75	81.63	80.58	80.58	24,467
19 Dec 14	80.75000 +0.62	81.23	79.85	80.85	57,244
18 Dec 14	80.13000 +1.58	80.52	79.27	79.50	42,299
17 Dec 14	78.55000 +0.55	78.65	76.98	77.83	26,072
16 Dec 14	78.00000 +1.80	78.16	75.55	75.99	55,432
15 Dec 14	76.20000 -1.71	78.26	76.15	77.60	27,870
12 Dec 14	77.91000 -1.35	79.09	77.88	79.00	25,002
11 Dec 14	79.26000 +0.99	79.58	77.70	77.99	35,491
10 Dec 14	78.27000 -0.03	79.03	77.81	78.29	50,761
09 Dec 14	78.30000 -2.13	79.39	78.28	79.39	45,891
08 Dec 14	80.43000 -1.29	81.51	80.13	81.16	45,466
05 Dec 14	81.72000 +0.64	81.88	80.68	80.88	25,504
04 Dec 14	81.08000 -0.11	81.99	80.79	81.41	26,791
03 Dec 14	81.19000 +1.03	81.35	80.30	80.30	26,638
02 Dec 14	80.16000 +0.97	80.32	79.41	79.50	36,040
01 Dec 14	79.19000 +0.13	79.36	78.28	78.73	19,845
28 Nov 14	79.06000 +0.04	79.43	77.94	79.38	33,648
27 Nov 14	79.02000 +0.14	79.94	78.79	79.22	30,592
26 Nov 14	78.88000 -0.85	79.93	78.45	79.31	26,330
25 Nov 14	79.73000 -0.28	80.07	78.92	80.05	53,010
24 Nov 14	80.01000 +0.50	80.57	79.31	79.70	38,358
21 Nov 14	79.51000 +0.58	79.94	78.74	79.10	36,021
20 Nov 14	78.93000 +1.40	78.96	76.81	77.60	41,469
19 Nov 14	77.53000 +0.73	77.84	76.88	77.03	45,091
18 Nov 14	76.80000 +0.65	77.55	76.59	76.67	26,269
17 Nov 14	76.15000 +0.26	76.61	75.84	75.84	21,394
14 Nov 14	75.89000 -0.94	77.00	75.89	77.00	24,145
13 Nov 14	76.83000 +0.63	77.30	76.46	76.87	22,765
12 Nov 14	76.20000 +0.12	76.50	75.46	76.00	26,281
11 Nov 14	76.08000 +0.06	76.49	75.54	76.05	29,847
10 Nov 14	76.02000 +0.09	76.45	75.65	75.65	23,384
07 Nov 14	75.93000 -0.18	76.91	75.37	76.31	32,177
06 Nov 14	76.11000 +0.29	76.67	75.47	75.83	40,296
05 Nov 14	75.82000 +0.37	76.26	75.28	75.50	47,120
04 Nov 14	75.45000 -0.03	76.28	75.35	75.56	45,224
03 Nov 14	75.48000 -0.95	76.90	75.26	76.90	47,487
31 Oct 14	76.43000 +1.93	76.61	74.88	75.18	81,446
30 Oct 14	74.50000 +2.12	74.53	71.97	72.40	66,580
29 Oct 14	72.38000 +0.74	72.86	72.11	72.35	53,752
28 Oct 14	71.64000 +0.73	71.85	71.00	71.80	42,735
27 Oct 14	70.91000 -0.29	72.34	70.60	72.14	46,698
24 Oct 14	71.20000 -0.65	72.64	71.20	72.25	66,515
23 Oct 14	71.85000 +2.74	72.00	69.82	70.40	62,151
22 Oct 14	69.11000 +1.91	69.16	67.64	67.65	36,956
21 Oct 14	67.20000 +1.49	67.20	65.15	65.76	48,784
20 Oct 14	65.71000 -0.54	66.78	65.25	66.70	25,888
17 Oct 14	66.25000 +1.05	66.90	65.22	65.22	39,902
16 Oct 14	65.20000 +0.16	65.75	63.33	65.12	51,037
15 Oct 14	65.04000 -1.50	67.05	64.76	66.10	50,581
14 Oct 14	66.54000 +1.46	66.79	64.50	64.97	37,732
13 Oct 14	65.08000 -0.63	66.07	64.04	64.04	32,914
10 Oct 14	65.71000 -1.29	66.00	63.67	65.50	90,813
09 Oct 14	67.00000 -0.41	68.36	66.98	67.98	22,035
08 Oct 14	67.41000 -1.09	68.33	66.64	68.33	55,952
07 Oct 14	68.50000 -1.90	70.15	67.81	70.15	38,587
06 Oct 14	70.40000 +1.80	71.62	69.43	69.65	58,516
02 Oct 14	68.60000 +0.01	69.10	68.18	68.62	41,237
01 Oct 14	68.59000 -0.27	69.23	68.35	68.98	44,151
30 Sep 14	68.86000 -0.25	69.18	68.13	69.16	29,148
29 Sep 14	69.11000 -0.19	69.53	68.61	69.38	20,419
26 Sep 14	69.30000 -0.50	69.94	69.09	69.94	22,283
25 Sep 14	69.80000 +0.60	70.44	69.06	69.06	35,708
24 Sep 14	69.20000 -0.30	69.39	68.22	68.93	27,186
23 Sep 14	69.50000 -0.49	70.88	69.41	69.78	29,899
22 Sep 14	69.99000 +0.53	70.50	69.04	69.45	42,857
19 Sep 14	69.46000 +1.37	69.89	68.38	68.59	64,116
18 Sep 14	68.09000 -0.06	68.75	67.80	68.50	34,867
17 Sep 14	68.15000 +0.05	69.00	68.00	68.40	33,640
16 Sep 14	68.10000 +0.25	68.54	67.00	67.63	35,713
15 Sep 14	67.85000 -0.87	68.76	67.70	68.68	17,004
12 Sep 14	68.72000 +0.34	68.97	68.47	68.97	18,978
11 Sep 14	68.38000 -0.10	68.70	68.00	68.18	22,762
10 Sep 14	68.48000 +0.51	68.77	67.70	68.24	32,816
09 Sep 14	67.97000 -1.00	69.24	67.31	69.24	39,451
08 Sep 14	68.97000 -0.29	69.41	68.80	69.00	17,324
05 Sep 14	69.26000 -0.73	70.28	68.90	70.14	20,733
04 Sep 14	69.99000 -0.14	70.34	69.51	70.34	17,090
03 Sep 14	70.13000 +0.45	71.01	69.69	69.69	22,307
02 Sep 14	69.68000 +0.25	70.63	69.61	70.00	17,671
01 Sep 14	69.43000 -0.26	69.99	69.39	69.42	18,413
29 Aug 14	69.69000 -0.32	69.95	69.25	69.73	12,559
28 Aug 14	70.01000 -0.86	70.70	69.70	70.70	16,542
27 Aug 14	70.87000 -0.19	71.24	70.70	71.14	16,724
26 Aug 14	71.06000 +0.04	71.32	70.65	70.65	19,463
25 Aug 14	71.02000 +1.29	71.34	69.93	70.10	17,186
22 Aug 14	69.73000 -1.38	71.34	69.50	70.75	26,974
21 Aug 14	71.11000 +0.88	71.18	70.09	70.37	21,001
20 Aug 14	70.23000 +0.23	70.63	69.09	70.10	32,439
19 Aug 14	70.00000 +0.47	70.27	69.32	69.62	23,594
18 Aug 14	69.53000 +1.19	69.70	68.35	69.00	25,384
15 Aug 14	68.34000 -0.85	69.48	68.07	69.48	23,063
14 Aug 14	69.19000 +0.19	69.27	68.90	68.90	26,304
13 Aug 14	69.00000 -0.10	69.63	68.50	69.63	50,263
12 Aug 14	69.10000 -1.11	70.50	69.08	70.50	26,499
11 Aug 14	70.21000 +1.67	70.47	69.00	69.00	27,667
08 Aug 14	68.54000 -1.69	69.50	67.63	68.93	35,760
07 Aug 14	70.23000 +0.62	70.94	69.61	69.87	48,499
06 Aug 14	69.61000 -0.29	69.89	68.60	69.25	43,850
05 Aug 14	69.90000 +0.37	70.15	69.20	69.53	29,659
04 Aug 14	69.53000 -0.75	70.33	68.90	70.01	34,807
01 Aug 14	70.28000 -2.29	72.57	68.37	72.40	99,810
31 Jul 14	72.57000 -0.28	74.55	72.57	73.17	82,037
30 Jul 14	72.85000 -0.30	73.47	72.34	73.47	31,050
29 Jul 14	73.15000 +0.21	73.64	72.65	73.19	21,626
28 Jul 14	72.94000 +0.19	73.53	72.35	73.18	38,529
25 Jul 14	72.75000 -1.57	74.40	72.40	74.00	68,684
24 Jul 14	74.32000 +0.03	74.45	72.90	73.65	39,311
23 Jul 14	74.29000 +0.03	74.92	73.60	74.47	28,538
22 Jul 14	74.26000 +1.37	74.67	73.72	73.88	47,474
21 Jul 14	72.89000 -0.61	73.76	71.59	73.50	92,276
18 Jul 14	73.50000 +0.33	73.84	72.62	73.09	49,242
17 Jul 14	73.17000 -0.27	73.98	72.45	73.68	65,787
16 Jul 14	73.44000 +1.02	73.44	72.09	72.92	34,857
15 Jul 14	72.42000 -0.59	73.64	71.96	73.63	33,189
14 Jul 14	73.01000 +1.60	73.27	71.54	71.76	16,574
11 Jul 14	71.41000 -0.01	72.16	71.25	71.32	31,235
10 Jul 14	71.42000 -0.41	72.15	71.00	71.64	54,843
09 Jul 14	71.83000 -0.92	73.04	71.60	73.00	44,759
08 Jul 14	72.75000 -0.34	73.50	72.66	73.50	25,849
07 Jul 14	73.09000 -0.05	73.56	72.58	73.15	36,273
04 Jul 14	73.14000 -0.67	73.81	73.14	73.30	19,450
03 Jul 14	73.81000 +0.99	73.85	72.90	72.90	32,180
02 Jul 14	72.82000 -0.17	73.29	72.56	72.74	20,672
01 Jul 14	72.99000 +0.60	73.29	72.01	73.24	33,862
30 Jun 14	72.39000 +0.10	73.29	71.73	72.88	44,326
27 Jun 14	72.29000 -0.44	73.14	72.05	73.11	26,614
26 Jun 14	72.73000 -1.92	73.29	71.79	73.29	51,159
25 Jun 14	74.65000 -0.47	74.72	73.30	74.65	44,965
24 Jun 14	75.12000 +0.19	75.39	74.56	75.39	31,772
23 Jun 14	74.93000 -0.57	75.80	74.32	75.72	29,010
20 Jun 14	75.50000 +0.90	75.72	74.05	74.87	67,751
19 Jun 14	74.60000 +0.31	75.35	74.51	75.04	28,524
18 Jun 14	74.29000 +0.37	74.90	74.16	74.16	22,611
17 Jun 14	73.92000 -0.59	75.36	73.81	74.84	63,562
16 Jun 14	74.51000 +1.42	74.80	72.95	73.12	52,108
13 Jun 14	73.09000 -0.15	73.72	72.72	73.22	64,980
12 Jun 14	73.24000 +1.21	73.40	71.75	71.75	68,822
11 Jun 14	72.03000 +0.86	72.38	70.74	71.50	60,972
10 Jun 14	71.17000 -0.14	71.58	70.59	71.58	36,670
09 Jun 14	71.31000 +0.35	71.47	70.78	71.03	20,772
06 Jun 14	70.96000 +0.77	71.69	70.47	70.47	35,877
05 Jun 14	70.19000 -0.75	70.94	68.17	70.69	64,967
04 Jun 14	70.94000 -0.09	71.25	70.45	70.85	34,968
03 Jun 14	71.03000 -0.42	71.77	70.59	71.68	37,538
02 Jun 14	71.45000 -0.05	71.99	71.04	71.59	53,846
30 May 14	71.50000 +0.31	71.76	71.00	71.20	49,286
29 May 14	71.19000 +0.18	71.19	70.90	71.16	11,249
28 May 14	71.01000 +1.16	71.21	70.01	70.10	111,995
27 May 14	69.85000 +0.60	70.00	68.78	69.29	31,439
26 May 14	69.25000 +0.28	69.66	69.04	69.13	27,398
23 May 14	68.97000 -0.23	69.51	68.02	69.51	31,387
22 May 14	69.20000 +1.30	69.89	68.18	68.18	38,252
21 May 14	67.90000 -0.01	68.87	67.41	68.35	25,790
20 May 14	67.91000 -0.26	68.94	67.74	68.10	33,008
19 May 14	68.17000 +0.22	68.25	67.20	67.98	29,151
16 May 14	67.95000 -1.10	69.01	67.77	68.82	20,044
15 May 14	69.05000 -0.62	69.86	68.30	69.82	35,863
14 May 14	69.67000 -0.11	70.21	69.15	69.63	33,086
13 May 14	69.78000 -0.44	70.49	69.34	70.23	28,149
12 May 14	70.22000 +1.52	70.31	68.53	68.98	69,472
09 May 14	68.70000 -0.13	68.96	68.54	68.95	17,309
08 May 14	68.83000 +0.27	68.98	68.47	68.65	28,626
07 May 14	68.56000 +0.40	68.89	67.82	67.82	41,397
06 May 14	68.16000 -0.31	68.98	67.90	68.97	66,989
05 May 14	68.47000 -0.03	68.72	67.21	68.50	26,747
02 May 14	68.50000 -0.38	68.93	68.12	68.67	25,776
30 Apr 14	68.88000 +1.79	68.98	66.59	67.23	43,403
29 Apr 14	67.09000 -0.11	67.75	66.86	67.58	25,714
28 Apr 14	67.20000 +0.04	68.13	66.83	67.47	29,953
25 Apr 14	67.16000 -0.80	68.03	67.02	67.75	14,324
24 Apr 14	67.96000 -0.77	69.14	67.76	69.00	35,533
23 Apr 14	68.73000 +0.03	68.95	68.10	68.94	33,744
22 Apr 14	68.70000 +2.32	68.83	66.52	66.97	52,891
17 Apr 14	66.38000 +0.58	66.95	65.80	65.80	29,958
16 Apr 14	65.80000 +0.30	66.26	65.40	66.25	26,306
15 Apr 14	65.50000 -0.94	66.50	65.09	66.50	43,489
14 Apr 14	66.44000 -0.45	66.88	65.03	66.31	42,773
11 Apr 14	66.89000 +1.53	67.39	64.73	65.00	50,730
10 Apr 14	65.36000 -1.78	68.16	65.09	67.80	62,033
09 Apr 14	67.14000 -0.15	67.98	66.70	67.30	15,790
08 Apr 14	67.29000 -0.71	68.08	66.61	67.88	44,192
07 Apr 14	68.00000 -0.40	68.53	67.56	68.05	34,563
04 Apr 14	68.40000 -0.40	68.75	68.30	68.75	47,578
03 Apr 14	68.80000 +0.31	69.03	68.42	68.50	55,566
02 Apr 14	68.49000 -0.26	69.00	68.03	69.00	51,491
01 Apr 14	68.75000 -0.57	69.85	68.74	68.98	45,484
31 Mar 14	69.32000 +0.41	69.60	68.95	69.33	43,563
28 Mar 14	68.91000 -0.26	69.47	68.50	69.20	36,603
27 Mar 14	69.17000 +0.02	69.61	68.75	69.61	28,993
26 Mar 14	69.15000 +0.28	71.10	68.77	68.90	63,337
25 Mar 14	68.87000 +0.22	69.04	68.46	68.90	50,361
24 Mar 14	68.65000 -0.03	68.92	68.30	68.70	53,744
21 Mar 14	68.68000 -0.36	69.32	68.18	69.20	83,857
20 Mar 14	69.04000 +0.57	69.37	66.76	69.37	90,132
19 Mar 14	68.47000 +2.42	69.40	67.50	67.50	164,343
18 Mar 14	66.05000 +1.80	66.45	64.18	64.18	80,811
17 Mar 14	64.25000 +0.34	64.56	63.75	63.79	21,818
14 Mar 14	63.91000 +0.41	64.11	62.75	63.29	65,963
13 Mar 14	63.50000 -0.14	63.86	63.45	63.82	44,353
12 Mar 14	63.64000 -0.67	64.59	63.51	64.30	47,525
11 Mar 14	64.31000 -0.35	65.05	64.30	64.89	44,017
10 Mar 14	64.66000 -0.31	66.13	64.33	64.70	86,039
07 Mar 14	64.97000 +3.64	66.69	64.02	64.02	338,509
06 Mar 14	61.33000 -0.08	61.70	60.99	61.34	18,748
05 Mar 14	61.41000 -0.27	61.84	61.04	61.84	23,326
04 Mar 14	61.68000 +1.75	61.94	59.36	60.05	39,780
03 Mar 14	59.93000 -2.75	61.50	59.93	61.50	56,762
28 Feb 14	62.68000 -0.70	63.43	62.21	63.43	22,800
27 Feb 14	63.38000 +1.12	63.38	61.59	62.19	38,154
26 Feb 14	62.26000 -0.77	63.46	62.26	62.88	24,508
25 Feb 14	63.03000 -0.12	63.11	62.19	62.88	31,662
24 Feb 14	63.15000 -0.15	63.26	62.59	62.82	24,660
21 Feb 14	63.30000 -0.05	63.83	63.01	63.77	23,157
20 Feb 14	63.35000 -0.15	63.99	62.79	62.95	49,511
19 Feb 14	63.50000 -0.31	64.11	62.95	63.80	41,123
18 Feb 14	63.81000 +0.45	64.08	63.13	63.13	34,043
17 Feb 14	63.36000 +0.77	64.03	62.40	62.40	25,197
14 Feb 14	62.59000 +0.28	63.00	62.30	62.72	25,206
13 Feb 14	62.31000 -0.07	62.75	61.93	62.75	33,374
12 Feb 14	62.38000 +0.38	62.86	61.85	62.00	41,333
11 Feb 14	62.00000 +1.00	62.00	60.74	61.30	25,123
10 Feb 14	61.00000 -0.27	61.67	60.84	61.50	34,473
07 Feb 14	61.27000 +0.09	61.89	61.00	61.89	48,635
06 Feb 14	61.18000 +0.43	61.74	60.47	60.75	54,213
05 Feb 14	60.75000 +1.59	60.91	58.82	59.28	57,469
04 Feb 14	59.16000 +1.66	59.83	56.43	57.09	115,306
03 Feb 14	57.50000 -1.81	59.43	57.16	59.31	115,496
31 Jan 14	59.31000 -0.97	60.57	58.59	60.57	70,144
30 Jan 14	60.28000 -1.34	61.50	60.00	61.50	44,939
29 Jan 14	61.62000 -0.68	63.39	60.78	62.15	60,715
28 Jan 14	62.30000 +0.20	62.88	61.68	62.45	52,514
27 Jan 14	62.10000 -0.99	62.78	61.65	62.50	48,748
24 Jan 14	63.09000 -1.89	65.16	62.70	65.16	54,951
23 Jan 14	64.98000 -0.22	65.75	64.84	65.20	40,871
22 Jan 14	65.20000 +0.10	65.46	64.74	65.02	15,007
21 Jan 14	65.10000 +0.57	65.55	63.84	64.19	48,541
20 Jan 14	64.53000 +0.48	65.02	63.68	63.68	29,624
17 Jan 14	64.05000 -1.00	65.69	64.00	65.29	35,085
16 Jan 14	65.05000 -0.11	65.70	64.79	65.41	30,169
15 Jan 14	65.16000 +0.37	65.33	64.74	64.82	24,603
14 Jan 14	64.79000 -0.21	65.20	64.02	64.80	30,512
13 Jan 14	65.00000 +0.68	65.19	64.29	64.30	33,616
10 Jan 14	64.32000 +0.29	65.04	64.10	64.47	48,051
09 Jan 14	64.03000 +0.83	64.50	63.20	63.50	42,738
08 Jan 14	63.20000 +0.20	63.70	62.74	63.32	47,251
07 Jan 14	63.00000 +0.03	63.22	62.54	63.00	33,801
06 Jan 14	62.97000 +0.45	63.65	62.36	62.50	45,925
03 Jan 14	62.52000 +0.27	62.65	61.66	62.39	29,490
02 Jan 14	62.25000 -0.18	62.60	61.71	62.60	32,238
30 Dec 13	62.43000 -0.07	62.92	62.14	62.50	22,561
27 Dec 13	62.50000 +0.00	62.90	62.29	62.90	24,172
23 Dec 13	62.50000 +0.54	62.90	62.00	62.29	30,258
20 Dec 13	61.96000 -0.04	62.25	61.64	61.64	49,265
19 Dec 13	62.00000 +0.28	62.04	61.24	61.85	43,708
18 Dec 13	61.72000 +0.86	61.95	61.17	61.50	34,380
17 Dec 13	60.86000 -0.24	61.25	60.46	61.15	31,945
16 Dec 13	61.10000 +0.56	61.11	60.55	60.74	70,474
13 Dec 13	60.54000 +0.38	60.76	59.81	60.11	24,063
12 Dec 13	60.16000 -1.69	61.57	59.87	61.57	56,768
11 Dec 13	61.85000 +2.09	62.40	59.75	59.88	94,378
10 Dec 13	59.76000 -0.04	60.12	59.27	59.74	34,824
09 Dec 13	59.80000 -0.30	60.40	59.57	60.16	35,840
06 Dec 13	60.10000 +0.20	60.10	59.01	59.99	48,639
05 Dec 13	59.90000 +0.31	60.00	59.00	59.29	67,710
04 Dec 13	59.59000 -0.09	60.11	58.90	59.55	48,303
03 Dec 13	59.68000 -2.64	62.06	58.51	62.06	233,590
02 Dec 13	62.32000 -0.65	63.02	60.20	63.02	93,175
29 Nov 13	62.97000 +0.22	63.05	62.76	62.78	26,021
28 Nov 13	62.75000 -0.16	63.10	62.51	62.96	37,711
27 Nov 13	62.91000 -0.08	63.11	62.81	63.04	21,373
26 Nov 13	62.99000 +0.09	63.01	62.65	62.89	45,854
25 Nov 13	62.90000 +0.46	62.90	62.41	62.46	33,798
22 Nov 13	62.44000 -0.86	63.50	62.30	63.50	31,428
21 Nov 13	63.30000 -0.54	63.89	63.15	63.81	23,405
20 Nov 13	63.84000 +0.95	63.88	62.46	62.97	54,877
19 Nov 13	62.89000 -0.14	63.23	62.74	63.20	14,326
18 Nov 13	63.03000 -0.11	63.40	62.75	63.30	37,118
15 Nov 13	63.14000 -0.36	63.59	63.01	63.50	17,938
14 Nov 13	63.50000 +0.50	63.56	62.95	63.25	21,658
13 Nov 13	63.00000 -0.36	63.10	62.54	63.02	39,029
12 Nov 13	63.36000 -0.78	64.10	63.17	64.03	37,886
11 Nov 13	64.14000 +0.14	64.33	63.64	63.64	40,173
08 Nov 13	64.00000 -0.35	64.49	63.18	64.36	38,278
07 Nov 13	64.35000 -0.10	64.59	64.15	64.46	36,951
06 Nov 13	64.45000 -0.05	64.85	64.06	64.40	38,997
05 Nov 13	64.50000 +0.21	64.56	63.70	64.50	52,474
04 Nov 13	64.29000 -0.33	64.77	64.11	64.77	40,298
01 Nov 13	64.62000 +0.06	64.85	63.41	64.53	32,207
31 Oct 13	64.56000 +0.30	64.64	64.06	64.40	21,943
30 Oct 13	64.26000 -0.66	64.90	63.83	64.90	66,160
29 Oct 13	64.92000 +0.09	65.00	63.86	64.90	54,016
28 Oct 13	64.83000 +0.40	65.41	64.25	64.85	42,318
25 Oct 13	64.43000 +1.15	64.50	63.19	64.15	118,375
24 Oct 13	63.28000 -2.77	66.81	63.08	66.50	140,394
23 Oct 13	66.05000 -0.02	66.50	65.11	66.50	42,982
22 Oct 13	66.07000 +0.89	66.20	64.90	65.20	46,622
21 Oct 13	65.18000 +0.02	65.48	64.96	65.20	44,393
18 Oct 13	65.16000 +0.53	65.16	64.85	65.00	42,052
17 Oct 13	64.63000 -0.07	64.90	63.80	64.80	37,660
16 Oct 13	64.70000 -0.56	65.15	63.85	65.05	43,162
15 Oct 13	65.26000 +1.14	65.26	64.25	64.44	78,200
14 Oct 13	64.12000 +0.12	64.20	63.60	64.00	30,659
11 Oct 13	64.00000 +0.01	64.17	63.50	64.00	37,659
10 Oct 13	63.99000 +1.79	63.99	62.29	62.29	54,407
09 Oct 13	62.20000 -0.07	62.20	61.73	62.11	67,136
08 Oct 13	62.27000 -0.69	63.10	62.21	62.90	28,623
07 Oct 13	62.96000 -0.19	63.35	62.57	63.19	28,324
04 Oct 13	63.15000 -0.24	63.45	62.87	63.22	44,424
03 Oct 13	63.39000 +0.29	63.39	62.82	62.90	34,536
02 Oct 13	63.10000 -0.10	63.20	62.68	63.08	28,512
01 Oct 13	63.20000 +0.35	63.20	62.64	62.80	42,507
30 Sep 13	62.85000 +0.02	62.85	61.70	62.20	41,629
27 Sep 13	62.83000 +0.12	63.38	62.51	62.72	102,320
26 Sep 13	62.71000 -0.09	63.00	62.20	63.00	52,077
25 Sep 13	62.80000 +0.69	63.00	62.17	62.22	68,941
24 Sep 13	62.11000 +0.46	62.42	61.37	61.77	68,266
23 Sep 13	61.65000 -0.05	62.95	61.30	61.80	73,883
20 Sep 13	61.70000 -4.07	65.61	61.57	65.53	167,416
19 Sep 13	65.77000 -1.23	67.50	65.56	67.50	34,229
18 Sep 13	67.00000 +0.20	67.42	66.31	66.58	36,539
17 Sep 13	66.80000 -0.78	67.54	66.30	67.12	27,839
16 Sep 13	67.58000 +1.23	67.95	66.91	67.40	70,832
13 Sep 13	66.35000 -1.09	67.51	65.68	67.42	50,607
12 Sep 13	67.44000 +0.37	68.00	66.93	66.93	39,462
11 Sep 13	67.07000 +1.15	67.88	66.00	66.20	60,079
10 Sep 13	65.92000 +0.49	66.08	65.50	65.59	57,788
09 Sep 13	65.43000 -0.04	66.11	65.06	65.40	89,607
06 Sep 13	65.47000 +0.27	65.88	64.69	65.00	29,480
05 Sep 13	65.20000 +0.48	65.26	63.96	65.26	23,978
04 Sep 13	64.72000 +0.12	64.96	64.29	64.61	24,265
03 Sep 13	64.60000 -0.21	65.35	64.37	65.10	33,133
02 Sep 13	64.81000 +0.71	65.08	64.58	64.97	28,089
30 Aug 13	64.10000 -0.60	65.04	64.10	64.80	30,453
29 Aug 13	64.70000 +1.15	65.02	63.31	63.35	45,036
28 Aug 13	63.55000 -0.53	63.90	63.20	63.66	64,415
27 Aug 13	64.08000 -1.19	64.90	62.05	64.71	83,823
26 Aug 13	65.27000 -0.73	66.00	64.98	66.00	22,353
23 Aug 13	66.00000 +0.00	66.00	65.17	66.00	41,301
22 Aug 13	66.00000 +0.67	66.00	64.96	65.00	40,142
21 Aug 13	65.33000 +0.23	65.50	64.57	64.57	18,457
20 Aug 13	65.10000 -0.90	66.00	64.57	66.00	25,926
19 Aug 13	66.00000 +0.04	66.17	65.66	66.16	33,519
16 Aug 13	65.96000 +0.43	66.17	65.56	65.89	50,474
15 Aug 13	65.53000 -0.47	66.10	65.07	66.10	33,276
14 Aug 13	66.00000 +0.50	66.10	65.45	65.50	78,553
13 Aug 13	65.50000 +0.50	65.75	64.06	64.06	59,083
12 Aug 13	65.00000 +0.00	65.05	63.66	65.00	46,631
09 Aug 13	65.00000 +0.14	65.20	64.58	65.00	30,643
08 Aug 13	64.86000 -0.06	65.20	64.28	64.61	33,128
07 Aug 13	64.92000 -0.68	65.10	64.75	65.10	28,420
06 Aug 13	65.60000 +0.39	66.00	65.00	65.00	57,959
05 Aug 13	65.21000 +0.03	66.60	64.19	65.75	66,626
02 Aug 13	65.18000 +1.10	65.49	64.10	64.15	42,888
01 Aug 13	64.08000 +0.67	64.13	63.55	63.55	56,017
31 Jul 13	63.41000 +0.25	63.68	62.57	62.96	43,978
30 Jul 13	63.16000 +0.23	63.75	62.93	63.18	41,032
29 Jul 13	62.93000 -1.06	64.00	62.59	64.00	71,720
26 Jul 13	63.99000 +2.33	64.64	62.39	62.80	118,490
25 Jul 13	61.66000 +1.93	62.58	60.60	60.90	198,385
24 Jul 13	59.73000 +0.29	60.10	59.20	59.41	93,561
23 Jul 13	59.44000 +0.24	59.94	59.20	59.20	31,805
22 Jul 13	59.20000 -0.65	59.85	59.20	59.70	49,018
19 Jul 13	59.85000 -0.07	60.68	59.53	59.73	53,829
18 Jul 13	59.92000 +2.34	60.33	57.86	58.60	138,627
17 Jul 13	57.58000 +1.42	57.79	56.10	56.10	35,015
16 Jul 13	56.16000 -0.24	56.66	55.95	56.10	23,434
15 Jul 13	56.40000 +0.69	56.62	55.43	55.43	22,663
12 Jul 13	55.71000 -0.35	56.25	55.57	55.65	25,292
11 Jul 13	56.06000 -0.01	56.37	55.87	56.18	37,858
10 Jul 13	56.07000 -0.19	56.70	55.32	56.49	25,780
09 Jul 13	56.26000 +0.83	56.67	55.43	55.43	24,809
08 Jul 13	55.43000 +0.79	55.57	55.00	55.11	14,820
05 Jul 13	54.64000 -1.24	55.88	54.45	55.50	20,447
04 Jul 13	55.88000 +1.44	55.91	54.67	54.91	16,924
03 Jul 13	54.44000 -1.60	56.02	54.10	56.02	25,516
02 Jul 13	56.04000 +0.76	56.07	55.10	55.37	39,338
01 Jul 13	55.28000 +0.59	55.37	54.31	54.83	27,924
28 Jun 13	54.69000 -0.64	55.92	54.12	55.49	28,110
27 Jun 13	55.33000 +0.40	55.47	55.00	55.40	14,276
26 Jun 13	54.93000 +0.62	55.21	54.22	54.82	23,781
25 Jun 13	54.31000 +1.29	54.90	53.15	53.15	42,059
24 Jun 13	53.02000 -2.97	55.45	52.76	55.45	57,475
21 Jun 13	55.99000 -0.07	57.05	55.74	56.17	123,991
20 Jun 13	56.06000 -0.73	56.23	55.30	55.75	76,110
19 Jun 13	56.79000 +1.95	56.84	54.59	54.90	86,979
18 Jun 13	54.84000 +0.42	54.90	54.30	54.90	35,575
17 Jun 13	54.42000 -0.03	55.56	54.24	54.68	48,976
14 Jun 13	54.45000 +0.39	54.68	54.38	54.60	21,659
13 Jun 13	54.06000 -0.05	54.23	53.23	53.51	43,914
12 Jun 13	54.11000 +0.07	54.31	53.70	53.95	31,164
11 Jun 13	54.04000 -0.40	54.73	53.75	54.19	53,294
10 Jun 13	54.44000 -0.16	55.08	54.19	54.43	27,589
07 Jun 13	54.60000 +0.41	54.80	53.28	54.00	60,264
06 Jun 13	54.19000 -0.82	55.22	54.19	54.80	33,206
05 Jun 13	55.01000 -0.13	55.32	54.48	55.02	35,303
04 Jun 13	55.14000 -0.21	55.85	55.06	55.60	34,616
03 Jun 13	55.35000 -0.87	56.20	55.11	55.93	49,489
31 May 13	56.22000 +0.34	56.39	55.39	55.80	45,775
30 May 13	55.88000 +0.18	56.05	55.41	55.50	21,371
29 May 13	55.70000 -0.51	56.39	55.50	56.30	34,129
28 May 13	56.21000 +0.72	56.37	55.75	55.75	57,624
27 May 13	55.49000 +0.97	55.49	54.48	54.50	59,267
24 May 13	54.52000 -0.41	55.11	54.11	55.00	46,667
23 May 13	54.93000 -0.20	54.95	53.99	54.58	87,994
22 May 13	55.13000 +0.52	55.20	54.45	54.68	59,599
21 May 13	54.61000 +0.33	54.63	53.66	54.20	77,378
20 May 13	54.28000 +0.34	54.44	53.66	53.66	18,753
17 May 13	53.94000 -0.77	54.55	53.33	54.55	47,923
16 May 13	54.71000 -0.32	55.13	54.51	54.85	35,916
15 May 13	55.03000 -0.36	55.59	54.66	55.46	32,412
14 May 13	55.39000 +0.44	55.39	54.57	55.20	49,612
13 May 13	54.95000 +0.06	55.45	54.51	54.95	63,054
10 May 13	54.89000 +0.73	54.95	54.22	54.36	51,161
09 May 13	54.16000 +0.09	54.39	53.86	53.90	31,003
08 May 13	54.07000 +0.07	54.15	53.71	54.00	60,958
07 May 13	54.00000 +1.36	54.30	52.67	52.67	106,562
06 May 13	52.64000 -0.08	52.95	52.38	52.79	34,498
03 May 13	52.72000 +0.57	52.78	52.07	52.40	55,092
02 May 13	52.15000 -0.66	52.99	51.83	52.72	52,563
30 Apr 13	52.81000 +0.02	53.11	52.46	52.90	53,397
29 Apr 13	52.79000 +0.24	52.94	52.43	52.55	124,431
26 Apr 13	52.55000 -0.16	52.85	51.50	52.85	164,610
25 Apr 13	52.71000 -2.59	54.44	52.25	53.70	346,936
24 Apr 13	55.30000 -2.95	57.77	55.00	57.77	151,909
23 Apr 13	58.25000 +2.75	58.27	55.59	55.80	96,574
22 Apr 13	55.50000 +0.30	55.99	55.00	55.05	39,950
19 Apr 13	55.20000 -0.15	55.80	54.94	55.13	92,799
18 Apr 13	55.35000 -0.35	55.99	54.83	55.13	41,109
17 Apr 13	55.70000 -1.04	57.00	55.49	57.00	57,683
16 Apr 13	56.74000 -0.87	57.80	56.14	57.80	39,546
15 Apr 13	57.61000 +0.14	58.34	57.31	57.80	52,952
12 Apr 13	57.47000 -0.27	58.45	56.50	56.75	58,115
11 Apr 13	57.74000 +2.03	58.77	55.59	55.71	115,257
10 Apr 13	55.71000 +0.61	55.71	54.93	55.23	41,752
09 Apr 13	55.10000 +0.70	55.15	54.42	54.83	43,241
08 Apr 13	54.40000 +0.17	55.02	54.28	54.80	71,188
05 Apr 13	54.23000 -1.33	55.45	53.60	55.45	76,461
04 Apr 13	55.56000 -0.11	55.86	55.26	55.81	104,436
03 Apr 13	55.67000 -0.07	55.83	55.48	55.50	29,549
02 Apr 13	55.74000 +0.42	56.00	55.13	55.20	41,610
28 Mar 13	55.32000 +0.48	55.32	54.50	54.69	37,618
27 Mar 13	54.84000 -0.27	55.15	54.47	55.00	45,444
26 Mar 13	55.11000 +0.41	55.15	54.72	55.00	55,007
25 Mar 13	54.70000 +0.15	55.03	54.09	54.80	67,662
22 Mar 13	54.55000 +0.15	55.07	53.67	54.20	66,785
21 Mar 13	54.40000 +3.06	54.85	51.85	51.85	190,626
20 Mar 13	51.34000 +0.32	51.41	50.79	50.79	23,006
19 Mar 13	51.02000 -0.56	51.50	50.93	51.25	12,926
18 Mar 13	51.58000 +0.36	51.60	50.25	50.25	19,214
15 Mar 13	51.22000 +0.82	51.22	50.00	50.73	25,212
14 Mar 13	50.40000 -0.22	50.93	49.97	50.89	23,584
13 Mar 13	50.62000 +0.00	50.65	49.94	50.48	16,604
12 Mar 13	50.62000 -0.39	51.20	50.57	50.95	16,684
11 Mar 13	51.01000 -0.19	51.20	50.60	50.60	10,554
08 Mar 13	51.20000 +0.15	51.20	50.71	51.20	22,233
07 Mar 13	51.05000 +0.33	51.05	50.45	51.00	15,630
06 Mar 13	50.72000 -0.08	51.49	50.72	50.79	25,546
05 Mar 13	50.80000 +0.44	50.93	50.25	50.25	25,616
04 Mar 13	50.36000 +0.13	50.36	49.80	49.90	13,980
01 Mar 13	50.23000 +0.36	50.25	49.85	50.05	19,026
28 Feb 13	49.87000 -0.08	49.97	49.27	49.70	34,460
27 Feb 13	49.95000 -0.27	50.47	49.56	50.12	42,798
26 Feb 13	50.22000 -0.22	50.24	49.05	49.25	28,274
25 Feb 13	50.44000 +0.95	50.50	49.74	49.80	26,379
22 Feb 13	49.49000 +0.24	49.83	49.12	49.55	12,311
21 Feb 13	49.25000 -0.75	49.69	49.05	49.47	21,571
20 Feb 13	50.00000 -0.83	50.69	49.60	50.50	30,563
19 Feb 13	50.83000 +0.77	50.89	50.02	50.02	38,986
18 Feb 13	50.06000 +0.31	50.49	49.70	49.70	16,426
15 Feb 13	49.75000 +0.30	50.00	49.27	49.35	20,739
14 Feb 13	49.45000 -0.37	49.82	48.85	49.49	18,606
13 Feb 13	49.82000 +0.86	49.83	48.50	48.50	28,054
12 Feb 13	48.95500 +0.86	49.06	48.13	48.18	21,576
11 Feb 13	48.10000 +0.55	48.22	47.51	47.61	30,587
08 Feb 13	47.55000 +0.49	47.69	47.15	47.24	28,421
07 Feb 13	47.06500 +0.81	47.69	46.29	46.47	74,855
06 Feb 13	46.26000 -0.24	46.74	45.97	46.00	18,208
05 Feb 13	46.50000 +1.47	46.50	44.72	44.76	26,829
04 Feb 13	45.02500 -0.97	46.69	44.77	46.69	35,739
01 Feb 13	46.00000 +0.26	46.79	45.61	45.90	22,844
31 Jan 13	45.74500 -0.16	46.15	45.48	45.97	24,817
30 Jan 13	45.90000 -0.66	46.90	45.77	46.56	34,150
29 Jan 13	46.56500 -0.28	47.03	46.30	47.00	14,386
28 Jan 13	46.84500 +0.09	47.07	46.69	46.80	15,940
25 Jan 13	46.76000 +0.11	47.06	46.43	46.84	24,296
24 Jan 13	46.65000 +0.02	46.83	46.33	46.81	8,606
23 Jan 13	46.63500 -0.26	46.90	46.31	46.81	7,402
22 Jan 13	46.89500 -0.42	47.22	46.61	47.01	9,268
21 Jan 13	47.32000 +0.31	47.32	46.78	47.10	7,849
18 Jan 13	47.01500 +0.09	47.25	46.88	46.92	45,051
17 Jan 13	46.92500 +0.24	46.92	46.41	46.65	12,774
16 Jan 13	46.68000 +0.85	46.68	45.38	45.71	24,448
15 Jan 13	45.82500 -0.17	45.96	45.60	45.84	15,835
14 Jan 13	46.00000 -1.01	47.33	45.97	47.25	15,629
11 Jan 13	47.00500 +0.16	47.01	46.76	47.00	12,828
10 Jan 13	46.85000 +0.23	47.00	46.47	46.70	37,290
09 Jan 13	46.62000 -0.10	47.12	46.58	46.72	8,780
08 Jan 13	46.72000 -0.30	47.01	46.56	46.78	12,997
07 Jan 13	47.02000 -0.09	47.47	46.85	47.45	41,995
04 Jan 13	47.11000 +0.16	47.15	46.65	47.01	22,820
03 Jan 13	46.95000 -0.56	47.40	46.88	47.12	20,250
02 Jan 13	47.50500 +0.51	47.72	47.26	47.43	35,622
28 Dec 12	47.00000 -0.01	47.00	46.05	46.99	11,890
27 Dec 12	47.00500 +0.01	47.21	46.84	47.00	10,598
21 Dec 12	47.00000 -0.10	47.20	46.82	47.00	47,518
20 Dec 12	47.10000 +0.00	47.28	47.00	47.08	18,687
19 Dec 12	47.10000 +0.10	47.30	46.99	47.22	19,148
18 Dec 12	47.00000 -0.04	47.43	46.90	46.90	28,365
17 Dec 12	47.04000 +0.10	47.12	46.74	47.12	23,632
14 Dec 12	46.94500 -0.30	47.38	46.70	46.70	67,525
13 Dec 12	47.24500 +0.19	47.42	46.91	47.00	65,231
12 Dec 12	47.05500 +0.81	47.20	46.01	46.30	45,505
11 Dec 12	46.24000 +1.05	46.35	44.97	45.59	39,915
10 Dec 12	45.19500 -0.52	45.59	45.08	45.50	26,126
07 Dec 12	45.71500 +0.22	45.81	45.00	45.70	53,256
06 Dec 12	45.50000 +0.48	46.28	44.71	45.00	97,482
05 Dec 12	45.02000 +1.24	45.17	43.76	43.92	49,133
04 Dec 12	43.78500 +0.69	43.95	42.54	43.00	37,987
03 Dec 12	43.10000 -0.84	44.42	42.91	44.30	42,877
30 Nov 12	43.93500 -0.06	44.56	43.78	44.27	27,619
29 Nov 12	43.99000 +0.57	44.19	43.18	43.19	17,465
28 Nov 12	43.42500 +0.15	43.42	42.80	43.13	12,645
27 Nov 12	43.28000 +0.60	43.33	42.43	42.81	15,245
26 Nov 12	42.68000 -0.67	43.52	42.62	43.49	21,015
23 Nov 12	43.35000 +0.26	43.48	42.85	43.15	9,530
22 Nov 12	43.08500 +0.35	43.40	42.90	43.10	16,807
21 Nov 12	42.73500 +0.33	42.90	42.35	42.35	18,548
20 Nov 12	42.40000 +0.51	42.64	42.00	42.05	27,864
19 Nov 12	41.89000 +0.70	42.21	41.04	41.47	23,764
16 Nov 12	41.19000 -0.51	41.97	41.06	41.97	30,978
15 Nov 12	41.70000 -0.70	42.36	41.70	42.31	16,041
14 Nov 12	42.40000 -0.35	42.89	42.28	42.69	17,280
13 Nov 12	42.75500 -0.95	43.55	42.52	43.49	21,343
12 Nov 12	43.70500 -0.33	44.01	43.44	44.01	13,134
09 Nov 12	44.04000 +0.00	44.04	43.42	43.63	14,564
08 Nov 12	44.04000 -0.36	45.10	43.53	44.48	69,727
07 Nov 12	44.40000 -1.09	45.70	44.10	45.49	39,467
06 Nov 12	45.49000 +0.03	45.94	45.36	45.39	15,709
05 Nov 12	45.46500 -0.56	46.19	45.42	45.69	10,803
02 Nov 12	46.02500 +0.28	46.20	45.54	46.00	44,160
01 Nov 12	45.75000 +0.26	46.17	45.44	45.65	39,598
31 Oct 12	45.49000 -0.10	46.47	45.43	45.43	36,821
30 Oct 12	45.59500 -1.00	46.74	45.16	46.50	50,159
29 Oct 12	46.60000 +1.27	46.98	45.00	45.60	52,927
26 Oct 12	45.33000 +0.66	45.94	44.35	44.40	89,381
25 Oct 12	44.67000 +1.21	44.95	43.62	43.62	57,694
24 Oct 12	43.46000 +0.49	43.49	42.53	42.67	61,743
23 Oct 12	42.97500 -0.75	43.70	42.74	43.42	27,994
22 Oct 12	43.72000 +0.69	43.78	43.26	43.33	21,914
19 Oct 12	43.03000 +0.22	43.15	42.67	42.70	20,517
18 Oct 12	42.80500 -1.16	43.65	42.70	43.58	46,211
17 Oct 12	43.96500 -0.54	44.60	43.90	44.31	27,161
16 Oct 12	44.51000 +0.38	44.69	43.62	44.66	52,191
15 Oct 12	44.13500 +0.29	45.00	43.68	43.99	61,613
12 Oct 12	43.84000 +0.15	44.02	43.58	43.78	26,678
11 Oct 12	43.68500 +0.90	43.78	42.40	42.40	21,509
10 Oct 12	42.79000 +0.22	42.96	42.28	42.28	12,506
09 Oct 12	42.57000 -0.49	43.02	42.28	42.90	29,078
08 Oct 12	43.06000 -0.33	43.39	42.88	43.06	19,385
05 Oct 12	43.39000 +0.39	43.83	43.20	43.20	36,350
04 Oct 12	43.00000 +0.09	43.20	42.92	43.16	11,671
03 Oct 12	42.91000 +0.22	43.19	42.49	42.49	20,384
02 Oct 12	42.69000 +0.19	43.50	42.49	42.65	32,550
01 Oct 12	42.49500 +0.85	42.85	41.72	41.79	20,975
28 Sep 12	41.64500 +1.07	42.35	41.45	41.51	50,737
27 Sep 12	40.57500 +0.66	40.81	39.74	39.74	10,770
26 Sep 12	39.91500 -1.26	41.24	39.92	41.15	23,573
25 Sep 12	41.17500 -0.27	41.75	41.13	41.75	11,429
24 Sep 12	41.44500 +0.58	41.71	40.63	40.80	16,772
21 Sep 12	40.87000 -0.65	41.99	40.87	41.52	45,727
20 Sep 12	41.52000 -0.04	41.73	41.25	41.50	20,154
19 Sep 12	41.56000 -0.53	42.31	41.34	42.13	18,819
18 Sep 12	42.09500 -0.42	42.44	41.75	42.01	16,129
17 Sep 12	42.51500 -0.05	42.59	42.10	42.50	18,728
14 Sep 12	42.56500 +1.81	43.36	41.00	41.00	81,421
13 Sep 12	40.76000 -0.03	41.00	40.42	40.93	21,101
12 Sep 12	40.79500 -0.09	40.95	40.15	40.68	31,412
11 Sep 12	40.88000 +1.28	40.88	39.05	39.47	45,875
10 Sep 12	39.60000 -0.69	40.29	39.56	39.99	11,111
07 Sep 12	40.29500 +0.95	40.38	39.13	39.34	35,910
06 Sep 12	39.34000 +0.94	39.34	38.28	38.31	32,444
05 Sep 12	38.39500 -0.34	38.65	38.15	38.55	12,936
04 Sep 12	38.73500 -0.45	39.30	38.49	39.30	12,738
03 Sep 12	39.18500 +0.40	39.19	38.33	38.33	17,080
31 Aug 12	38.79000 +0.58	38.79	38.19	38.19	15,389
30 Aug 12	38.21500 +0.31	38.29	37.68	37.68	22,241
29 Aug 12	37.90000 -0.15	38.20	37.56	38.06	34,937
28 Aug 12	38.05000 -0.35	38.20	37.82	38.20	25,258
27 Aug 12	38.40000 -0.20	38.59	38.13	38.34	15,160
24 Aug 12	38.60000 -1.10	39.42	38.35	39.26	18,955
23 Aug 12	39.70000 -0.07	40.12	39.25	40.01	14,050
22 Aug 12	39.77000 -0.43	40.20	39.40	40.20	13,802
21 Aug 12	40.20000 -0.22	40.75	40.09	40.75	25,170
20 Aug 12	40.42000 +0.42	40.42	39.61	40.00	42,200
17 Aug 12	40.00000 +1.05	40.00	38.74	38.76	32,462
16 Aug 12	38.95000 +0.65	38.95	38.22	38.33	8,888
15 Aug 12	38.30000 -0.82	39.00	38.30	38.76	16,475
14 Aug 12	39.11500 +0.35	39.20	38.74	38.99	23,364
13 Aug 12	38.76500 -0.87	39.85	38.55	39.60	35,948
10 Aug 12	39.63500 +0.38	39.63	39.00	39.10	16,076
09 Aug 12	39.25000 -0.15	39.56	38.88	39.25	15,411
08 Aug 12	39.40000 -0.59	40.37	38.39	40.37	44,001
07 Aug 12	39.99500 +0.91	40.25	39.06	39.40	71,317
06 Aug 12	39.08000 +0.43	39.41	38.81	39.00	18,889
03 Aug 12	38.65500 +1.60	38.86	37.22	37.22	24,845
02 Aug 12	37.05000 -0.62	38.10	37.05	37.94	46,237
01 Aug 12	37.67000 -0.40	38.26	37.50	37.88	26,988
31 Jul 12	38.07000 -1.01	39.10	38.06	39.10	40,457
30 Jul 12	39.08000 +0.33	39.38	38.63	38.92	22,439
27 Jul 12	38.75000 +0.25	38.86	37.76	38.38	27,970
26 Jul 12	38.50000 +1.06	38.50	36.92	37.78	54,574
25 Jul 12	37.43500 -0.42	38.48	37.28	38.25	46,873
24 Jul 12	37.86000 -1.17	38.89	37.81	38.83	65,823
23 Jul 12	39.03000 -2.17	41.00	38.70	41.00	60,837
20 Jul 12	41.20000 -1.15	42.40	41.04	42.32	27,044
19 Jul 12	42.35500 +0.27	42.49	42.05	42.05	16,234
18 Jul 12	42.08000 +0.61	42.08	41.28	41.85	27,638
17 Jul 12	41.47500 -0.78	42.72	41.32	41.88	49,513
16 Jul 12	42.25500 -0.52	42.92	41.83	42.92	36,717
13 Jul 12	42.78000 +1.28	42.78	41.88	41.88	35,343
12 Jul 12	41.50000 -0.92	42.40	41.45	42.00	38,802
11 Jul 12	42.42000 -0.38	42.90	42.13	42.45	20,994
10 Jul 12	42.80000 +0.69	42.94	42.10	42.60	24,666
09 Jul 12	42.11000 +0.90	42.61	41.23	41.40	49,130
06 Jul 12	41.20500 -0.77	41.94	41.00	41.94	17,231
05 Jul 12	41.97500 -0.02	42.93	41.73	41.95	61,118
04 Jul 12	41.99000 +1.59	42.40	40.42	40.56	78,022
03 Jul 12	40.40000 +0.55	40.70	39.93	40.00	32,967
02 Jul 12	39.85500 +0.08	40.34	39.26	39.77	37,744
29 Jun 12	39.77000 +2.28	39.77	38.29	38.40	29,105
28 Jun 12	37.49500 -0.70	38.44	37.05	38.44	17,371
27 Jun 12	38.19500 +0.63	38.19	37.31	38.06	14,916
26 Jun 12	37.56000 -0.52	38.17	37.30	37.92	10,606
25 Jun 12	38.08500 -0.99	39.21	37.88	39.21	16,340
22 Jun 12	39.07000 -0.35	39.34	38.61	39.10	19,416
21 Jun 12	39.41500 -0.38	39.95	38.95	39.95	28,554
20 Jun 12	39.79500 +0.05	40.00	39.36	39.81	21,667
19 Jun 12	39.74000 +1.33	39.74	38.40	38.58	15,389
18 Jun 12	38.41000 -0.08	39.38	38.08	39.38	20,731
15 Jun 12	38.48500 +0.76	38.82	38.10	38.21	31,664
14 Jun 12	37.72000 -0.09	37.94	37.35	37.50	52,912
13 Jun 12	37.81000 +0.27	38.17	37.42	38.06	54,841
12 Jun 12	37.54000 -1.02	39.13	37.40	38.58	49,572
11 Jun 12	38.56500 -1.08	40.55	38.47	40.00	26,803
08 Jun 12	39.64500 -0.35	40.00	38.67	40.00	27,481
07 Jun 12	40.00000 +1.04	40.00	38.99	39.40	31,340
06 Jun 12	38.96000 +1.13	39.20	37.96	37.96	33,681
05 Jun 12	37.83000 +0.03	38.20	37.35	38.20	26,915
04 Jun 12	37.80000 -0.51	38.40	37.35	38.00	25,137
01 Jun 12	38.30500 -1.01	39.13	37.65	38.93	58,066
31 May 12	39.32000 -1.05	40.23	38.13	40.10	65,921
30 May 12	40.37000 -0.65	41.04	40.20	41.04	34,740
29 May 12	41.02000 +0.76	41.10	40.26	40.45	27,748
28 May 12	40.25500 +0.35	40.98	39.90	40.50	10,498
25 May 12	39.91000 +0.36	40.08	39.35	39.49	26,356
24 May 12	39.55000 -0.08	40.36	39.17	39.85	27,869
23 May 12	39.62500 +0.22	41.00	38.70	39.29	120,430
22 May 12	39.41000 +0.52	39.61	38.66	38.98	22,398
21 May 12	38.89000 +0.88	38.98	37.98	37.98	22,150
18 May 12	38.01000 +0.01	38.70	37.71	38.00	34,747
17 May 12	38.00000 -0.69	38.72	38.00	38.55	30,304
16 May 12	38.69000 +0.36	39.03	37.75	38.10	31,368
15 May 12	38.33000 -1.00	39.80	38.19	39.72	31,850
14 May 12	39.33000 -0.16	39.71	38.56	39.25	54,583
11 May 12	39.49000 -0.08	39.49	38.54	39.26	37,197
10 May 12	39.57500 +0.94	39.75	38.51	39.10	29,597
09 May 12	38.63500 -1.17	40.06	38.17	40.00	66,765
08 May 12	39.80000 -0.24	40.58	39.60	39.82	49,589
07 May 12	40.04000 +0.00	40.41	38.67	38.70	38,368
04 May 12	40.04000 -1.49	41.83	39.87	41.83	64,029
03 May 12	41.53500 -0.22	42.39	41.31	41.85	51,633
02 May 12	41.76000 -0.08	42.40	41.42	41.60	71,804
30 Apr 12	41.84000 -0.50	42.90	41.71	42.37	108,890
27 Apr 12	42.34000 +1.37	42.39	40.85	41.08	66,467
26 Apr 12	40.97000 +0.74	41.12	40.21	40.38	73,193
25 Apr 12	40.23500 +1.24	40.42	38.92	39.00	159,987
24 Apr 12	38.99000 +0.45	39.01	38.15	38.71	83,622
23 Apr 12	38.54500 -1.02	39.41	38.00	39.25	206,973
20 Apr 12	39.56000 +2.12	39.56	37.50	37.80	120,145
19 Apr 12	37.44500 +0.51	37.78	36.62	36.62	179,008
18 Apr 12	36.94000 -0.34	37.50	36.55	37.50	35,429
17 Apr 12	37.27500 +1.42	37.28	35.54	35.90	70,456
16 Apr 12	35.86000 -0.01	36.32	35.57	35.71	43,702
13 Apr 12	35.87000 -0.74	36.67	35.63	36.45	73,980
12 Apr 12	36.61000 +0.60	36.65	35.63	36.33	72,159
11 Apr 12	36.01000 +0.26	36.35	35.56	35.80	80,416
10 Apr 12	35.75000 -1.13	36.66	35.75	36.66	97,149
05 Apr 12	36.87500 +0.47	37.45	36.60	36.60	99,158
04 Apr 12	36.40000 -1.16	37.63	36.26	37.40	102,090
03 Apr 12	37.56000 -0.66	38.40	37.53	38.32	39,298
02 Apr 12	38.22500 +0.60	38.37	37.15	37.50	47,153
30 Mar 12	37.62000 +0.42	37.92	37.29	37.36	39,815
29 Mar 12	37.20000 -0.59	37.80	37.00	37.50	63,407
28 Mar 12	37.79500 -0.75	38.77	37.67	38.69	37,582
27 Mar 12	38.54000 +0.13	39.46	38.44	38.72	83,188
26 Mar 12	38.41500 +0.49	38.61	37.50	38.25	63,595
23 Mar 12	37.92500 +0.36	37.98	37.00	37.50	64,414
22 Mar 12	37.56000 -0.97	38.78	37.50	38.50	79,755
21 Mar 12	38.52500 -0.23	39.07	37.33	38.90	124,770
20 Mar 12	38.76000 -1.11	40.08	38.31	39.69	73,154
19 Mar 12	39.87000 -0.53	40.44	39.10	40.38	41,354
16 Mar 12	40.40000 +0.19	40.90	40.13	40.15	57,148
15 Mar 12	40.21000 -0.26	41.13	39.88	40.60	56,326
14 Mar 12	40.46500 -0.13	41.22	40.46	40.67	35,464
13 Mar 12	40.60000 +0.04	41.01	40.15	41.00	38,731
12 Mar 12	40.56000 -0.38	41.08	40.07	40.83	65,414
09 Mar 12	40.94000 +0.30	41.15	40.21	40.66	70,265
08 Mar 12	40.64000 +0.74	40.73	39.53	39.92	84,664
07 Mar 12	39.90000 -0.36	40.43	39.37	40.04	112,528
06 Mar 12	40.26000 -2.25	42.26	40.00	42.22	156,310
05 Mar 12	42.51000 -0.50	43.47	42.12	42.85	51,552
02 Mar 12	43.00500 +0.03	43.40	42.69	43.40	18,517
01 Mar 12	42.97500 +0.13	43.17	42.33	42.55	31,345
29 Feb 12	42.85000 -0.22	43.20	42.60	43.11	31,939
28 Feb 12	43.06500 -0.29	43.36	42.51	43.17	23,665
27 Feb 12	43.35500 -0.24	43.47	42.00	43.47	27,987
24 Feb 12	43.60000 +0.41	43.64	43.10	43.38	18,197
23 Feb 12	43.19000 -0.03	43.57	42.58	43.24	31,872
22 Feb 12	43.21500 -0.31	43.62	42.85	43.40	35,406
21 Feb 12	43.52000 -0.92	44.38	43.35	44.38	26,394
20 Feb 12	44.43500 +0.94	44.44	43.70	43.70	30,043
17 Feb 12	43.49500 +0.47	43.50	42.71	43.50	72,819
16 Feb 12	43.02000 -0.84	43.46	41.34	43.46	125,854
15 Feb 12	43.86000 +0.44	44.10	43.53	43.58	32,662
14 Feb 12	43.42000 -0.34	43.94	43.08	43.50	55,710
13 Feb 12	43.75500 +0.28	43.83	43.50	43.58	18,322
10 Feb 12	43.48000 -0.51	44.03	43.43	43.50	36,899
09 Feb 12	43.98500 -0.01	44.19	43.33	43.99	56,670
08 Feb 12	44.00000 +0.37	44.60	43.86	44.01	59,750
07 Feb 12	43.63000 -0.61	44.75	43.53	44.50	93,409
06 Feb 12	44.24500 +0.49	44.53	43.50	43.74	45,600
03 Feb 12	43.75000 +0.40	43.87	43.20	43.60	70,341
02 Feb 12	43.34500 -1.28	44.97	43.21	44.42	141,249
01 Feb 12	44.62500 +0.86	45.31	43.12	43.12	154,405
31 Jan 12	43.76500 +0.69	44.08	43.08	43.55	50,811
30 Jan 12	43.07000 +0.63	43.59	42.02	42.03	85,574
27 Jan 12	42.44000 -0.32	42.96	41.47	42.47	114,151
26 Jan 12	42.75500 -0.18	44.49	41.41	42.85	321,895
25 Jan 12	42.94000 +0.32	43.74	42.26	42.74	43,252
24 Jan 12	42.61500 -0.10	42.90	42.01	42.90	33,052
23 Jan 12	42.71500 +0.62	43.25	42.01	42.44	37,928
20 Jan 12	42.10000 -0.80	42.70	41.73	42.70	43,597
19 Jan 12	42.90000 +0.45	43.30	42.15	42.15	80,021
18 Jan 12	42.45000 +1.05	42.61	41.01	41.76	57,374
17 Jan 12	41.40000 +0.40	42.26	41.20	41.38	47,198
16 Jan 12	41.00500 +0.17	41.35	40.33	40.64	32,691
13 Jan 12	40.83500 +0.34	41.35	39.67	40.72	77,148
12 Jan 12	40.49500 +1.02	40.78	39.46	39.80	70,715
11 Jan 12	39.47500 +0.53	39.70	38.46	38.46	47,797
10 Jan 12	38.94000 +0.72	38.94	38.15	38.33	28,554
09 Jan 12	38.22000 -0.78	39.00	37.85	38.90	31,606
06 Jan 12	39.00500 +0.00	39.03	38.60	38.88	39,625
05 Jan 12	39.01000 -0.14	39.38	38.71	39.16	41,658
04 Jan 12	39.15000 +0.06	39.46	38.76	38.99	29,173
03 Jan 12	39.09500 +1.24	39.10	38.05	38.23	38,065
02 Jan 12	37.86000 +1.10	37.94	36.89	36.98	17,044
30 Dec 11	36.76500 +0.18	36.97	36.33	36.50	14,481
29 Dec 11	36.58000 -0.10	36.90	36.25	36.72	13,131
28 Dec 11	36.68000 -0.17	36.91	36.40	36.90	17,776
27 Dec 11	36.85000 +0.24	36.97	36.38	36.88	8,579
23 Dec 11	36.60500 +0.41	36.72	36.28	36.41	7,881
22 Dec 11	36.19500 +0.30	36.35	35.76	35.87	40,700
21 Dec 11	35.89500 -0.52	36.99	35.75	36.98	27,609
20 Dec 11	36.42000 +1.18	36.42	35.00	35.00	50,826
19 Dec 11	35.23500 -0.22	35.72	35.01	35.33	57,318
16 Dec 11	35.45500 -0.25	36.31	35.21	36.31	76,137
15 Dec 11	35.71000 +0.26	36.06	35.17	35.46	38,283
14 Dec 11	35.45000 -1.19	36.76	35.45	36.76	66,347
13 Dec 11	36.64000 +0.18	36.97	36.10	36.52	24,923
12 Dec 11	36.46000 -0.32	37.53	36.46	36.90	57,514
09 Dec 11	36.78000 +0.42	37.52	36.25	36.25	62,724
08 Dec 11	36.35500 -1.06	37.97	36.33	37.97	61,609
07 Dec 11	37.42000 -0.31	38.60	37.31	38.00	32,600
06 Dec 11	37.73000 -0.49	38.35	37.53	37.98	38,109
05 Dec 11	38.22000 +0.32	38.61	38.01	38.28	47,683
02 Dec 11	37.90000 +0.18	38.50	37.66	38.16	35,630
01 Dec 11	37.72000 -0.79	38.63	37.52	38.25	87,465
30 Nov 11	38.51000 +1.43	38.99	36.71	37.00	177,425
29 Nov 11	37.08000 +0.12	37.37	36.24	36.60	40,322
28 Nov 11	36.96500 +2.33	36.97	34.98	35.23	89,019
25 Nov 11	34.63000 +0.31	34.96	33.78	34.56	28,082
24 Nov 11	34.32000 +0.45	35.19	33.11	33.49	71,686
23 Nov 11	33.87000 -0.59	35.15	33.67	34.35	75,060
22 Nov 11	34.46000 -0.45	35.96	34.01	35.40	117,682
21 Nov 11	34.91000 -1.28	36.51	34.91	36.00	92,632
18 Nov 11	36.18500 -0.22	37.65	36.07	36.52	140,339
17 Nov 11	36.41000 -0.69	37.56	36.16	37.04	96,368
16 Nov 11	37.10000 -0.03	38.21	36.75	37.13	80,446
15 Nov 11	37.13500 +0.07	37.95	36.24	36.90	177,233
14 Nov 11	37.06000 -0.31	38.29	36.92	37.70	213,591
11 Nov 11	37.37500 +2.06	37.58	35.50	35.72	67,630
10 Nov 11	35.32000 -0.55	35.87	34.90	35.10	145,654
09 Nov 11	35.87000 -0.82	37.28	35.65	37.23	152,929
08 Nov 11	36.69000 +0.34	37.50	36.50	36.50	41,335
07 Nov 11	36.35000 -0.43	37.16	35.90	36.49	50,465
04 Nov 11	36.77500 -0.47	37.72	36.22	37.54	53,791
03 Nov 11	37.25000 +1.65	37.71	35.10	35.10	90,700
02 Nov 11	35.60000 +0.50	36.70	35.25	35.25	103,186
01 Nov 11	35.09500 -1.94	36.75	34.74	36.75	130,274
31 Oct 11	37.04000 -2.11	38.89	37.04	38.70	80,568
28 Oct 11	39.15000 +1.41	39.25	37.22	38.15	187,454
27 Oct 11	37.74000 +1.95	38.38	36.67	36.97	176,223
26 Oct 11	35.79500 -2.43	37.33	35.55	36.93	318,554
25 Oct 11	38.22000 -0.82	39.24	37.83	38.99	116,229
24 Oct 11	39.04500 +0.54	39.25	37.89	38.14	97,542
21 Oct 11	38.50000 +0.67	38.81	37.76	38.01	60,587
20 Oct 11	37.83000 -1.24	38.55	37.06	38.55	122,414
19 Oct 11	39.07500 +0.05	40.37	38.73	39.96	63,294
18 Oct 11	39.02500 +0.88	39.96	36.75	37.50	98,634
17 Oct 11	38.15000 -0.94	40.51	37.56	39.99	75,411
14 Oct 11	39.09000 +1.04	40.11	37.69	38.16	104,751
13 Oct 11	38.05000 -0.69	39.85	37.60	38.71	103,734
12 Oct 11	38.74000 +0.16	38.76	36.57	38.25	156,227
11 Oct 11	38.58000 +0.37	38.76	37.14	38.38	72,764
10 Oct 11	38.21000 +0.02	38.38	37.12	38.18	75,198
07 Oct 11	38.18500 -0.18	39.00	36.97	38.44	54,477
06 Oct 11	38.37000 +1.48	38.40	36.80	37.22	74,828
05 Oct 11	36.89000 +1.54	37.10	35.20	35.89	86,696
04 Oct 11	35.34500 -2.65	37.74	34.55	37.34	105,592
03 Oct 11	38.00000 -1.12	38.87	37.42	38.36	43,694
30 Sep 11	39.11500 -1.25	40.16	38.55	40.16	56,418
29 Sep 11	40.37000 +0.51	41.10	39.58	39.86	44,336
28 Sep 11	39.86000 -1.15	40.75	39.31	40.75	74,127
27 Sep 11	41.01000 +2.14	41.13	39.63	39.75	93,152
26 Sep 11	38.86500 +1.37	39.20	36.69	37.28	103,056
23 Sep 11	37.50000 -1.06	39.67	35.40	39.30	172,149
22 Sep 11	38.56000 -3.74	41.50	38.24	41.50	134,012
21 Sep 11	42.30000 -0.36	43.05	42.06	42.95	47,976
20 Sep 11	42.66000 +1.03	42.92	41.38	41.63	58,136
19 Sep 11	41.63000 -1.18	42.40	41.26	41.64	48,356
16 Sep 11	42.81000 +0.65	43.19	41.51	42.60	127,299
15 Sep 11	42.16500 +1.01	42.63	41.57	41.96	74,812
14 Sep 11	41.15000 +1.15	41.79	39.80	39.80	121,715
13 Sep 11	40.00000 +0.44	40.49	38.33	40.31	122,881
12 Sep 11	39.55500 -1.58	40.58	39.05	40.57	141,974
09 Sep 11	41.13500 -1.85	42.96	40.97	42.96	74,139
08 Sep 11	42.98500 +0.26	43.40	41.63	43.01	62,888
07 Sep 11	42.73000 +1.52	43.47	42.30	42.50	94,766
06 Sep 11	41.21000 -0.66	42.40	40.50	41.89	142,634
05 Sep 11	41.86500 -4.15	45.00	40.83	45.00	272,083
02 Sep 11	46.02000 -1.26	46.55	45.11	46.29	46,986
01 Sep 11	47.28000 +0.04	47.37	45.86	47.30	53,695
31 Aug 11	47.23500 +0.47	47.73	46.26	46.85	133,038
30 Aug 11	46.77000 +1.04	46.90	45.50	46.19	128,858
29 Aug 11	45.73000 +2.22	46.22	44.38	45.06	85,485
26 Aug 11	43.51000 -0.38	44.10	42.13	44.08	73,315
25 Aug 11	43.89000 -0.22	46.49	43.20	44.90	151,732
24 Aug 11	44.11000 +1.99	45.13	42.24	42.95	121,797
23 Aug 11	42.11500 +0.32	43.26	41.86	42.67	135,660
22 Aug 11	41.79500 +0.43	42.58	40.28	40.80	131,030
19 Aug 11	41.36500 -1.18	42.38	39.65	42.12	183,105
18 Aug 11	42.55000 -3.76	45.90	42.00	45.90	97,255
17 Aug 11	46.31500 -0.31	46.90	45.15	46.68	87,687
16 Aug 11	46.62000 -1.19	48.23	45.10	48.05	153,217
15 Aug 11	47.80500 +0.71	48.67	47.40	48.00	116,794
12 Aug 11	47.10000 +1.31	48.48	45.40	46.39	124,416
11 Aug 11	45.79500 +1.04	46.75	43.51	46.30	92,113
10 Aug 11	44.75000 -0.05	50.95	44.15	47.00	317,633
09 Aug 11	44.80000 +3.07	44.82	39.05	41.65	264,487
08 Aug 11	41.73000 -3.34	44.89	41.40	43.36	171,506
05 Aug 11	45.07000 +0.76	46.07	40.71	41.25	257,881
04 Aug 11	44.31000 -3.54	48.80	43.84	48.80	223,383
03 Aug 11	47.85000 -1.59	48.78	46.78	48.50	176,219
02 Aug 11	49.44000 -3.00	52.70	48.15	52.70	239,382
01 Aug 11	52.44000 -0.94	54.70	52.44	54.25	83,033
29 Jul 11	53.38000 -0.32	53.63	52.70	53.59	74,143
28 Jul 11	53.70000 +1.14	54.25	52.23	52.40	174,460
27 Jul 11	52.56000 -4.61	56.58	52.30	56.58	367,050
26 Jul 11	57.17000 -0.33	58.35	56.87	57.80	117,293
25 Jul 11	57.50000 +0.06	57.68	56.60	57.65	107,485
22 Jul 11	57.44000 -0.36	57.98	57.00	57.15	89,280
21 Jul 11	57.80000 +0.28	57.85	56.98	57.50	53,659
20 Jul 11	57.52000 +0.68	57.90	56.98	56.98	57,605
19 Jul 11	56.84000 -0.66	58.40	56.70	58.10	61,221
18 Jul 11	57.50000 -0.52	58.12	57.10	57.80	45,274
15 Jul 11	58.02000 -0.34	58.16	57.47	58.16	30,984
14 Jul 11	58.36000 -0.70	59.20	57.83	58.75	66,685
13 Jul 11	59.06000 +2.16	59.30	56.51	56.51	91,848
12 Jul 11	56.90000 -0.28	57.10	55.17	55.53	65,635
11 Jul 11	57.18000 -1.46	58.55	56.87	58.25	55,658
08 Jul 11	58.64000 -0.03	59.71	58.45	59.18	49,911
07 Jul 11	58.67000 -0.21	59.10	57.99	59.00	60,063
06 Jul 11	58.88000 -0.16	59.50	58.68	59.44	56,854
05 Jul 11	59.04000 +0.26	59.43	58.57	58.95	43,234
04 Jul 11	58.78000 +0.51	58.98	58.18	58.18	46,449
01 Jul 11	58.27000 -0.11	58.50	57.90	58.50	78,752
30 Jun 11	58.38000 -0.14	58.81	57.99	58.60	81,553
29 Jun 11	58.52000 +2.53	59.79	56.15	56.15	240,427
28 Jun 11	55.99000 +0.84	56.22	55.18	55.60	271,313
27 Jun 11	55.15000 +0.15	55.87	54.13	55.05	188,314
24 Jun 11	55.00000 +0.50	55.49	54.47	55.00	85,875
23 Jun 11	54.50000 -0.55	54.98	53.95	54.63	81,721
22 Jun 11	55.05000 +2.18	55.80	53.70	54.46	169,389
21 Jun 11	52.87000 +0.77	53.35	52.16	52.20	37,830
20 Jun 11	52.10000 -0.04	52.23	51.90	52.00	45,472
17 Jun 11	52.14000 -0.15	52.70	51.59	52.32	66,295
16 Jun 11	52.29000 -0.78	52.98	51.90	52.96	37,974
15 Jun 11	53.07000 -0.93	54.38	52.94	53.75	31,487
14 Jun 11	54.00000 +1.14	54.28	52.94	52.96	45,005
13 Jun 11	52.86000 -0.18	53.48	52.80	52.87	15,012
10 Jun 11	53.04000 +0.04	53.48	52.71	52.86	41,358
09 Jun 11	53.00000 +0.40	53.10	52.04	52.40	70,743
08 Jun 11	52.60000 -0.60	53.10	52.10	53.10	64,028
07 Jun 11	53.20000 -0.35	53.68	53.20	53.50	21,404
06 Jun 11	53.55000 -0.54	54.09	53.50	53.85	34,551
03 Jun 11	54.09000 -0.16	54.65	54.00	54.22	11,557
02 Jun 11	54.25000 +0.15	54.61	53.85	54.29	32,671
01 Jun 11	54.10000 -0.55	54.75	53.72	54.75	63,878
31 May 11	54.65000 +0.18	55.01	54.46	54.67	63,583
30 May 11	54.47000 +0.03	54.85	54.20	54.20	15,769
27 May 11	54.44000 -0.46	55.23	54.38	55.00	55,649
26 May 11	54.90000 +0.35	55.00	54.50	54.70	29,333
25 May 11	54.55000 +0.32	54.69	53.54	53.78	33,357
24 May 11	54.23000 -0.02	55.25	54.21	54.25	62,951
23 May 11	54.25000 -0.82	54.83	53.22	54.73	75,003
20 May 11	55.07000 -0.36	55.74	55.01	55.53	26,132
19 May 11	55.43000 -0.07	55.90	55.16	55.62	52,002
18 May 11	55.50000 +0.35	55.62	55.00	55.05	48,930
17 May 11	55.15000 -0.11	55.95	54.70	55.20	84,345
16 May 11	55.26000 -0.20	55.30	54.73	55.30	32,121
13 May 11	55.46000 +0.26	56.00	54.90	55.00	71,587
12 May 11	55.20000 -0.60	55.72	54.57	55.68	58,431
11 May 11	55.80000 +0.15	55.80	55.41	55.61	34,839
10 May 11	55.65000 +0.63	55.93	54.89	54.89	33,146
09 May 11	55.02000 -0.16	55.93	55.00	55.07	37,379
06 May 11	55.18000 +0.62	55.30	53.58	54.50	58,438
05 May 11	54.56000 +0.04	55.05	54.35	54.50	66,206
04 May 11	54.52000 -1.03	55.69	54.10	55.69	45,912
03 May 11	55.55000 +0.04	55.77	54.20	55.77	87,563
02 May 11	55.51000 +0.86	56.60	55.00	55.46	87,893
29 Apr 11	54.65000 +0.67	55.11	53.70	54.34	75,850
28 Apr 11	53.98000 +0.43	55.31	53.58	54.00	76,369
27 Apr 11	53.55000 +0.63	53.60	52.35	53.00	106,036
26 Apr 11	52.92000 +0.14	53.45	52.57	53.15	45,835
21 Apr 11	52.78000 +0.32	53.00	52.23	53.00	56,759
20 Apr 11	52.46000 +1.21	53.40	51.90	51.90	153,471
19 Apr 11	51.25000 +0.59	51.84	50.24	50.24	48,036
18 Apr 11	50.66000 -0.26	51.17	50.16	50.64	28,886
15 Apr 11	50.92000 -0.06	51.50	50.92	51.28	19,262
14 Apr 11	50.98000 -0.42	51.38	50.83	50.91	26,637
13 Apr 11	51.40000 +0.40	51.61	51.02	51.02	14,102
12 Apr 11	51.00000 -0.55	51.74	50.09	51.44	52,904
11 Apr 11	51.55000 -1.19	52.67	51.14	52.51	38,195
08 Apr 11	52.74000 +1.22	52.93	51.86	51.90	42,773
07 Apr 11	51.52000 -0.21	52.10	51.40	52.00	80,220
06 Apr 11	51.73000 -0.16	52.23	51.72	52.00	55,678
05 Apr 11	51.89000 +0.14	52.25	51.15	51.43	42,916
04 Apr 11	51.75000 +0.35	51.75	51.19	51.35	23,043
01 Apr 11	51.40000 +0.40	51.40	50.50	51.00	83,680
31 Mar 11	51.00000 +0.31	51.05	50.75	51.00	34,958
30 Mar 11	50.69000 +0.19	51.25	50.47	50.70	86,401
29 Mar 11	50.50000 -0.25	50.86	50.01	50.45	48,929
28 Mar 11	50.75000 +0.15	50.78	50.11	50.77	41,910
25 Mar 11	50.60000 +0.91	51.06	50.03	50.69	81,261
24 Mar 11	49.69000 +1.26	50.00	48.47	48.47	109,447
23 Mar 11	48.43000 -0.17	49.19	48.17	48.50	27,261
22 Mar 11	48.60500 +0.27	49.11	48.32	48.58	41,320
21 Mar 11	48.33000 +0.52	48.98	48.05	48.56	69,915
18 Mar 11	47.81000 +1.51	48.00	46.92	47.03	107,207
17 Mar 11	46.30000 +1.86	46.74	44.26	44.51	69,035
16 Mar 11	44.44000 -0.38	46.00	44.00	44.00	56,843
15 Mar 11	44.82000 -1.33	45.33	43.65	44.85	148,901
14 Mar 11	46.15000 -1.55	46.29	44.55	46.07	104,728
11 Mar 11	47.70000 -1.15	48.52	47.52	48.40	37,171
10 Mar 11	48.85000 +0.31	49.39	48.40	48.67	49,387
09 Mar 11	48.54000 +0.40	49.50	48.32	48.32	43,400
08 Mar 11	48.14000 +0.14	48.42	47.58	48.01	31,485
07 Mar 11	48.00000 -0.50	48.63	47.80	48.35	25,845
04 Mar 11	48.50000 +0.37	48.54	47.82	48.10	20,814
03 Mar 11	48.13000 +0.14	48.17	47.84	48.15	20,555
02 Mar 11	47.99500 -0.85	48.74	47.80	48.31	33,754
01 Mar 11	48.85000 +0.71	49.22	48.20	48.20	44,536
28 Feb 11	48.14000 +0.14	48.46	47.85	48.03	28,035
25 Feb 11	48.00000 +1.50	48.00	46.30	46.30	38,276
24 Feb 11	46.50000 -0.96	47.00	46.18	47.00	39,768
23 Feb 11	47.45500 -0.44	48.29	47.36	47.58	38,201
22 Feb 11	47.90000 -0.27	48.26	47.22	47.85	36,926
21 Feb 11	48.17500 -0.33	49.16	47.85	48.85	40,547
18 Feb 11	48.50000 +0.07	48.65	47.85	48.65	30,683
17 Feb 11	48.43000 -0.31	48.99	48.11	48.85	27,468
16 Feb 11	48.73500 +0.15	48.99	48.51	48.86	27,516
15 Feb 11	48.59000 +0.01	49.28	48.44	49.00	63,551
14 Feb 11	48.58500 +1.01	48.86	47.62	47.89	58,793
11 Feb 11	47.57500 -0.04	47.85	47.30	47.55	24,834
10 Feb 11	47.61500 +0.37	47.62	47.00	47.00	44,676
09 Feb 11	47.25000 -0.37	48.10	47.17	47.65	34,287
08 Feb 11	47.61500 +0.11	48.05	47.37	47.42	33,893
07 Feb 11	47.51000 +0.60	47.70	47.03	47.06	49,938
04 Feb 11	46.90500 -0.36	47.56	46.55	47.55	50,656
03 Feb 11	47.26500 +0.11	47.39	46.22	47.15	78,405
02 Feb 11	47.15500 -0.48	47.96	46.83	47.60	52,519
01 Feb 11	47.63000 +0.32	47.87	47.41	47.81	21,502
31 Jan 11	47.31500 -0.82	48.15	47.17	48.15	38,982
28 Jan 11	48.13000 +0.00	48.58	47.92	48.29	24,351
27 Jan 11	48.13000 +0.47	48.46	47.49	47.50	43,929
26 Jan 11	47.66000 +0.26	47.88	47.47	47.50	43,360
25 Jan 11	47.40000 -0.24	48.09	47.40	47.92	37,244
24 Jan 11	47.64000 +0.24	47.90	47.29	47.78	47,396
21 Jan 11	47.40000 +0.22	48.00	47.40	47.40	38,708
20 Jan 11	47.18500 -0.61	47.90	47.01	47.90	55,205
19 Jan 11	47.79500 -0.62	48.92	47.73	48.81	68,307
18 Jan 11	48.41000 +1.05	48.79	47.69	47.75	71,004
17 Jan 11	47.36000 +0.76	47.62	46.74	47.00	47,545
14 Jan 11	46.60000 -0.40	47.03	46.46	46.70	39,167
13 Jan 11	47.00000 +0.37	47.00	46.54	46.96	52,342
12 Jan 11	46.63500 -0.38	47.35	46.63	47.15	74,138
11 Jan 11	47.01500 -0.11	47.94	47.01	47.30	54,832
10 Jan 11	47.12500 +0.20	47.67	47.13	47.30	38,090
07 Jan 11	46.92500 +0.22	47.67	46.53	46.92	60,633
06 Jan 11	46.70000 +0.57	47.25	46.22	46.40	39,819
05 Jan 11	46.13500 -0.62	46.86	44.74	46.86	72,498
04 Jan 11	46.75000 +0.42	46.78	46.10	46.10	45,317
03 Jan 11	46.33500 -0.62	47.28	46.17	47.28	35,038
30 Dec 10	46.95000 -0.05	47.29	46.78	47.24	11,925
29 Dec 10	47.00000 -0.03	47.24	47.00	47.24	11,246
28 Dec 10	47.03000 -0.03	47.40	46.87	47.15	13,486
27 Dec 10	47.05500 +0.03	47.06	46.50	46.65	15,185
23 Dec 10	47.02000 +0.27	47.36	46.33	46.53	33,255
22 Dec 10	46.75000 +0.22	47.30	46.67	46.81	42,369
21 Dec 10	46.52500 -0.22	47.24	46.53	46.97	26,475
20 Dec 10	46.75000 +0.50	47.15	46.40	46.40	47,329
17 Dec 10	46.25000 +0.10	46.77	46.13	46.50	68,460
16 Dec 10	46.15000 +0.28	46.44	45.10	45.79	36,651
15 Dec 10	45.87500 +0.16	46.20	45.49	45.63	34,888
14 Dec 10	45.71500 -0.38	46.29	45.33	46.10	36,781
13 Dec 10	46.09000 +1.08	46.09	45.13	45.48	37,890
10 Dec 10	45.01000 -1.08	46.37	44.56	46.00	68,026
09 Dec 10	46.09000 +0.49	46.32	45.28	46.06	72,190
08 Dec 10	45.60000 -0.74	46.72	45.34	46.21	55,704
07 Dec 10	46.33500 +1.15	47.89	45.26	45.26	127,710
06 Dec 10	45.18000 +1.79	45.85	43.67	43.81	161,230
03 Dec 10	43.39000 -0.39	44.44	43.23	43.95	52,479
02 Dec 10	43.77500 +0.76	43.95	42.80	43.00	74,002
01 Dec 10	43.02000 +1.64	43.25	41.53	41.53	91,511
30 Nov 10	41.38500 -0.17	41.91	40.76	41.91	83,940
29 Nov 10	41.55000 -0.01	42.23	41.19	41.60	64,227
26 Nov 10	41.56000 -0.28	42.17	41.15	41.80	57,364
25 Nov 10	41.84000 +0.16	42.22	41.60	41.60	41,659
24 Nov 10	41.68000 +0.48	41.87	41.15	41.30	34,136
23 Nov 10	41.20000 -0.88	42.07	41.20	41.92	34,406
22 Nov 10	42.08000 +0.35	42.52	41.90	41.94	40,948
19 Nov 10	41.73500 +0.03	42.01	41.54	41.60	32,089
18 Nov 10	41.70000 +0.10	42.13	41.50	41.75	33,504
17 Nov 10	41.59500 +0.21	41.85	41.17	41.31	35,823
16 Nov 10	41.38500 -0.90	42.17	41.35	42.17	42,966
15 Nov 10	42.28500 +0.63	42.28	41.65	41.70	36,899
12 Nov 10	41.66000 -0.14	41.80	41.22	41.50	46,976
11 Nov 10	41.80000 +0.00	41.81	41.12	41.70	68,608
10 Nov 10	41.80000 -0.31	42.24	41.55	42.17	62,672
09 Nov 10	42.11000 +0.10	42.41	41.90	42.00	61,981
08 Nov 10	42.00500 +0.06	42.22	41.60	41.60	73,645
05 Nov 10	41.94500 +0.62	42.13	41.53	41.63	73,573
04 Nov 10	41.32500 +0.92	41.47	40.55	40.77	76,302
03 Nov 10	40.40000 +0.44	40.50	39.93	40.00	77,431
02 Nov 10	39.96500 -0.31	40.20	39.70	40.20	66,147
01 Nov 10	40.27000 +0.44	40.47	39.17	40.15	70,978
29 Oct 10	39.82500 -0.42	40.54	39.78	40.28	57,483
28 Oct 10	40.24000 +0.32	40.93	39.70	40.25	116,260
27 Oct 10	39.92000 -2.09	41.88	39.88	41.45	139,460
26 Oct 10	42.00500 -0.37	42.40	41.56	42.28	42,282
25 Oct 10	42.37500 -0.13	42.74	41.99	42.58	59,377
22 Oct 10	42.50000 -1.00	43.42	41.55	43.40	86,602
21 Oct 10	43.50000 -0.48	44.10	43.35	44.03	54,660
20 Oct 10	43.98000 +0.39	44.00	43.00	43.59	31,743
19 Oct 10	43.59000 -0.34	44.16	43.40	44.13	30,565
18 Oct 10	43.93000 -0.07	44.47	43.74	43.96	22,428
15 Oct 10	44.00000 -0.15	44.56	43.91	44.46	31,032
14 Oct 10	44.14500 -0.10	44.49	44.00	44.39	50,156
13 Oct 10	44.24000 +1.09	44.33	43.15	43.58	48,917
12 Oct 10	43.15000 -0.77	43.80	42.90	43.56	36,284
11 Oct 10	43.92500 +0.58	44.41	43.67	43.70	24,582
08 Oct 10	43.34500 +0.21	43.54	43.00	43.00	48,230
07 Oct 10	43.13500 +0.08	43.15	42.77	42.92	35,986
06 Oct 10	43.05000 +0.20	43.26	42.81	43.17	28,324
05 Oct 10	42.85000 -0.28	43.42	42.65	43.42	22,117
04 Oct 10	43.13500 -0.17	43.80	42.99	43.00	38,868
01 Oct 10	43.30000 -0.37	44.03	43.19	43.58	37,656
30 Sep 10	43.67000 -0.22	44.02	43.51	43.80	28,318
29 Sep 10	43.89000 -0.22	44.51	43.64	44.51	20,429
28 Sep 10	44.11000 +0.16	44.57	43.36	44.02	38,243
27 Sep 10	43.95000 +0.28	44.47	43.57	43.57	43,146
24 Sep 10	43.67500 +0.08	44.12	43.18	43.30	36,109
23 Sep 10	43.59500 +0.63	44.33	42.51	43.17	54,180
22 Sep 10	42.97000 -0.25	43.60	42.32	43.60	50,204
21 Sep 10	43.22000 -0.28	44.40	43.06	43.43	37,333
20 Sep 10	43.50000 +0.01	43.98	43.26	43.98	17,543
17 Sep 10	43.49500 -0.19	43.94	43.17	43.77	72,238
16 Sep 10	43.68000 -0.42	44.20	43.19	44.20	22,512
15 Sep 10	44.10500 -0.01	44.19	43.71	44.03	16,773
14 Sep 10	44.11000 -0.26	44.51	43.70	44.14	22,706
13 Sep 10	44.37000 +0.80	44.56	43.34	44.30	38,867
10 Sep 10	43.57000 -0.84	44.34	43.57	43.99	27,763
09 Sep 10	44.41000 +0.60	44.50	43.77	44.01	32,542
08 Sep 10	43.80500 -0.44	44.50	43.22	44.24	41,654
07 Sep 10	44.24000 -0.40	44.70	43.92	44.60	22,919
06 Sep 10	44.64500 +0.04	44.78	44.38	44.68	17,169
03 Sep 10	44.60500 +0.65	44.79	43.92	44.29	27,948
02 Sep 10	43.96000 -0.07	44.40	43.65	43.81	33,195
01 Sep 10	44.02500 +1.45	44.03	42.24	42.85	24,598
31 Aug 10	42.57500 +0.42	43.01	41.83	42.05	39,682
30 Aug 10	42.15000 -0.31	42.60	42.01	42.60	18,087
27 Aug 10	42.46000 -0.08	42.94	41.90	42.53	71,628
26 Aug 10	42.53500 +0.65	43.08	41.94	42.39	50,279
25 Aug 10	41.89000 -0.35	42.60	41.74	42.30	47,161
24 Aug 10	42.23500 +0.14	42.33	41.70	41.91	47,025
23 Aug 10	42.09500 +0.59	42.33	41.33	41.80	35,852
20 Aug 10	41.51000 -0.93	43.01	41.35	42.60	37,973
19 Aug 10	42.44000 -0.49	43.60	42.44	43.45	44,995
18 Aug 10	42.92500 -0.33	43.51	42.69	42.90	32,825
17 Aug 10	43.26000 +0.50	43.57	42.78	42.78	19,021
16 Aug 10	42.75500 +0.35	43.62	42.50	42.50	34,881
13 Aug 10	42.40000 +0.04	42.82	42.15	42.50	35,149
12 Aug 10	42.36000 +0.05	43.28	42.36	42.65	48,497
11 Aug 10	42.31000 -1.81	43.99	42.31	43.81	38,569
10 Aug 10	44.12000 -0.38	44.49	43.76	44.49	21,077
09 Aug 10	44.49500 +0.59	44.49	43.65	44.00	40,586
06 Aug 10	43.90000 -0.22	44.35	43.57	44.10	39,510
05 Aug 10	44.11500 +0.14	44.34	43.71	43.90	44,617
04 Aug 10	43.98000 +0.30	43.98	43.21	43.60	43,639
03 Aug 10	43.68000 -0.36	43.90	43.16	43.16	48,981
02 Aug 10	44.04500 +0.54	44.04	43.26	43.70	47,704
30 Jul 10	43.50000 +0.17	43.58	42.63	43.45	42,033
29 Jul 10	43.32500 -0.58	43.77	43.01	43.50	53,879
28 Jul 10	43.90000 -0.13	44.50	43.19	44.40	61,898
27 Jul 10	44.03500 -0.12	44.83	44.00	44.40	74,464
26 Jul 10	44.15000 +0.59	44.15	43.35	43.94	59,146
23 Jul 10	43.56000 -0.68	44.49	43.08	44.00	63,701
22 Jul 10	44.24500 +1.11	44.38	42.85	43.15	89,724
21 Jul 10	43.13000 +0.85	43.59	42.28	42.28	69,152
20 Jul 10	42.27500 -0.26	42.72	41.93	42.53	27,424
19 Jul 10	42.54000 +0.37	43.00	41.94	42.08	29,232
16 Jul 10	42.17500 -0.98	43.60	42.13	43.00	51,512
15 Jul 10	43.15000 +0.96	43.53	42.42	42.60	73,561
14 Jul 10	42.19000 -0.39	42.79	42.10	42.24	15,838
13 Jul 10	42.58000 +1.38	43.13	41.38	41.67	41,029
12 Jul 10	41.20000 -0.19	41.58	41.01	41.10	18,155
09 Jul 10	41.39000 +0.45	41.57	40.71	40.81	26,157
08 Jul 10	40.93500 +0.09	41.57	40.58	41.25	54,404
07 Jul 10	40.84500 +0.40	40.85	39.75	39.80	39,558
06 Jul 10	40.45000 +0.82	40.71	39.67	39.67	51,745
05 Jul 10	39.63500 -0.20	40.50	39.35	40.34	20,105
02 Jul 10	39.83000 +0.23	40.37	39.38	39.72	46,101
01 Jul 10	39.60000 -1.34	40.72	39.26	40.69	46,555
30 Jun 10	40.94000 -0.25	41.58	40.70	41.58	53,177
29 Jun 10	41.18500 -1.76	42.50	41.11	42.50	44,435
28 Jun 10	42.95000 +1.62	42.95	41.35	41.35	46,171
25 Jun 10	41.33000 -1.47	42.80	40.84	42.68	69,465
24 Jun 10	42.80000 +1.24	42.97	40.49	41.81	85,789
23 Jun 10	41.55500 -0.13	42.39	41.42	41.59	48,861
22 Jun 10	41.69000 -0.18	42.42	41.10	41.78	34,760
21 Jun 10	41.86500 +1.01	42.40	41.70	42.16	63,565
18 Jun 10	40.86000 +0.47	41.40	40.24	40.70	118,959
17 Jun 10	40.39500 +0.39	40.49	40.09	40.23	40,566
16 Jun 10	40.01000 -0.29	40.82	39.85	40.82	33,738
15 Jun 10	40.30000 +0.10	40.35	39.90	40.11	47,352
14 Jun 10	40.19500 +0.98	40.19	39.82	40.00	43,405
11 Jun 10	39.21500 -0.19	39.64	38.77	39.60	45,290
10 Jun 10	39.41000 +0.41	39.56	38.30	38.92	66,252
09 Jun 10	39.00000 +1.00	39.00	37.70	38.40	41,099
08 Jun 10	38.00000 -0.50	38.61	37.66	38.55	39,053
07 Jun 10	38.50000 -1.08	39.46	38.00	39.17	58,249
04 Jun 10	39.57500 -0.31	40.40	39.53	39.86	94,422
03 Jun 10	39.88000 -0.06	40.43	39.78	40.38	28,818
02 Jun 10	39.93500 -0.22	40.45	39.45	39.85	45,466
01 Jun 10	40.16000 +0.01	40.31	38.77	40.07	63,573
31 May 10	40.15000 +0.82	40.32	39.36	39.36	44,763
28 May 10	39.33500 -0.81	40.35	39.07	40.35	40,968
27 May 10	40.14500 +2.64	40.34	37.67	37.67	75,651
26 May 10	37.51000 +0.46	38.00	37.01	37.35	80,414
25 May 10	37.05000 -1.00	37.58	36.01	37.50	119,591
24 May 10	38.05000 -0.83	39.61	37.70	39.61	65,833
21 May 10	38.88500 +0.05	39.54	38.22	38.70	93,966
20 May 10	38.83000 -1.87	40.88	38.73	40.87	132,538
19 May 10	40.70000 -0.90	41.51	40.40	41.02	60,403
18 May 10	41.60000 -0.05	42.22	41.33	41.92	74,548
17 May 10	41.65000 -0.03	42.31	40.93	41.22	86,284
14 May 10	41.68500 -1.16	43.21	41.22	42.76	48,256
13 May 10	42.84500 +0.31	43.40	42.49	42.49	51,853
12 May 10	42.54000 +1.40	42.57	40.56	40.78	109,366
11 May 10	41.14500 -0.78	41.88	40.80	41.50	43,151
10 May 10	41.93000 +2.91	41.93	39.59	40.11	81,552
07 May 10	39.02000 -1.98	40.50	38.38	40.06	107,672
06 May 10	41.00000 -0.50	41.51	40.49	41.00	91,780
05 May 10	41.50000 -0.71	42.60	41.27	42.00	70,351
04 May 10	42.21000 -1.40	44.13	42.21	43.33	111,563
03 May 10	43.60500 +0.51	43.65	42.57	42.84	47,698
30 Apr 10	43.09500 +0.66	43.49	42.30	42.48	79,908
29 Apr 10	42.44000 +0.65	42.48	41.50	41.63	84,314
28 Apr 10	41.78500 -0.13	42.12	40.45	41.52	132,998
27 Apr 10	41.91000 -1.59	43.58	41.91	43.58	104,080
26 Apr 10	43.50000 +0.55	43.60	43.26	43.60	44,251
23 Apr 10	42.95000 +0.45	43.38	42.74	42.80	79,884
22 Apr 10	42.50000 -0.50	43.50	42.50	42.90	61,200
21 Apr 10	43.00000 +0.00	43.33	42.74	43.33	24,326
20 Apr 10	43.00000 +0.78	43.50	42.10	42.10	32,367
19 Apr 10	42.22000 -0.47	42.95	42.15	42.30	31,759
16 Apr 10	42.69500 -0.31	43.63	42.69	43.00	55,624
15 Apr 10	43.00000 -0.04	43.55	42.71	42.92	68,044
14 Apr 10	43.04000 +0.94	43.26	41.42	42.47	116,225
13 Apr 10	42.10000 +0.67	42.10	41.37	41.50	124,113
12 Apr 10	41.43000 +0.43	41.69	41.10	41.53	72,374
09 Apr 10	41.00000 +0.82	41.33	40.49	40.85	91,217
08 Apr 10	40.18000 -0.32	40.50	39.90	40.00	81,231
07 Apr 10	40.50000 -0.09	40.85	40.33	40.80	108,403
06 Apr 10	40.59000 +1.18	40.88	39.50	39.52	179,680
01 Apr 10	39.41000 +1.33	39.58	38.15	38.45	80,583
31 Mar 10	38.08500 -0.73	38.85	37.82	38.75	118,990
30 Mar 10	38.81500 -0.44	39.30	38.81	39.25	68,335
29 Mar 10	39.25000 -0.17	39.69	38.96	39.55	38,019
26 Mar 10	39.42500 +0.47	39.58	38.74	38.93	47,036
25 Mar 10	38.95500 +0.77	39.00	38.03	38.03	32,519
24 Mar 10	38.19000 -0.22	38.74	38.02	38.56	32,770
23 Mar 10	38.40500 +0.17	38.75	38.02	38.35	53,999
22 Mar 10	38.23500 -0.65	38.63	37.72	38.58	85,106
19 Mar 10	38.88500 +0.49	39.21	38.03	38.51	124,527
18 Mar 10	38.39000 -0.36	38.75	38.28	38.50	46,338
17 Mar 10	38.75000 -0.68	40.03	38.63	39.61	79,974
16 Mar 10	39.43000 +0.01	39.71	39.20	39.39	118,541
15 Mar 10	39.42500 -0.17	40.15	38.51	39.90	181,720
12 Mar 10	39.60000 +0.10	40.01	39.51	39.80	107,293
11 Mar 10	39.50000 +0.63	39.78	38.41	38.41	80,498
10 Mar 10	38.87500 +0.38	38.95	38.42	38.50	33,037
09 Mar 10	38.50000 +0.06	38.83	38.26	38.60	52,185
08 Mar 10	38.43500 +0.50	38.74	37.97	38.00	79,190
05 Mar 10	37.93500 +0.22	38.15	37.44	38.03	65,424
04 Mar 10	37.72000 +0.27	38.29	36.97	37.50	76,228
03 Mar 10	37.45000 +0.01	37.60	37.01	37.60	70,488
02 Mar 10	37.43500 +0.17	37.67	36.51	37.21	104,880
01 Mar 10	37.27000 -1.33	38.17	36.58	38.15	276,220
26 Feb 10	38.60500 +0.51	38.81	38.17	38.42	114,555
25 Feb 10	38.10000 -0.99	38.97	38.01	38.97	121,333
24 Feb 10	39.08500 +0.26	39.15	38.44	38.95	71,552
23 Feb 10	38.82500 -0.24	39.70	38.80	39.03	58,032
22 Feb 10	39.06000 -0.06	39.53	38.80	39.06	34,069
19 Feb 10	39.12500 -0.28	40.00	38.98	39.07	65,563
18 Feb 10	39.41000 +0.44	39.60	38.78	38.78	75,214
17 Feb 10	38.97000 -0.23	39.50	38.42	39.50	73,609
16 Feb 10	39.20000 +0.06	39.53	39.09	39.20	85,969
15 Feb 10	39.14500 +0.30	39.23	38.68	38.68	28,625
12 Feb 10	38.85000 -0.04	39.60	38.68	39.00	77,894
11 Feb 10	38.89000 +0.77	39.03	38.12	38.29	79,293
10 Feb 10	38.12000 +1.00	38.42	37.30	37.30	137,957
09 Feb 10	37.11500 -0.22	37.64	36.72	37.48	92,964
08 Feb 10	37.33500 +0.48	37.63	36.10	37.05	96,256
05 Feb 10	36.85500 -0.39	37.20	35.99	36.20	154,257
04 Feb 10	37.24000 -1.59	39.00	37.23	38.68	85,516
03 Feb 10	38.83000 -0.40	39.85	38.76	39.60	65,699
02 Feb 10	39.23000 +0.56	39.23	38.22	38.60	110,699
01 Feb 10	38.66500 +2.78	39.15	36.10	36.10	159,261
29 Jan 10	35.89000 +1.43	35.90	34.60	34.60	74,511
28 Jan 10	34.45500 -0.29	35.85	34.37	35.00	48,608
27 Jan 10	34.75000 -0.33	34.92	34.16	34.92	57,001
26 Jan 10	35.08000 -0.11	35.30	34.67	34.96	37,315
25 Jan 10	35.19500 +0.05	35.30	34.65	34.84	52,394
22 Jan 10	35.14500 -0.48	35.63	34.62	35.62	55,051
21 Jan 10	35.62500 -0.84	36.70	35.63	36.70	43,431
20 Jan 10	36.46500 -0.52	37.15	36.29	36.90	36,035
19 Jan 10	36.98500 +0.48	37.02	36.18	36.44	36,473
18 Jan 10	36.50500 +0.16	36.83	36.17	36.69	18,478
15 Jan 10	36.35000 -0.38	37.22	36.21	36.99	42,495
14 Jan 10	36.72500 -0.07	37.01	36.46	37.00	24,687
13 Jan 10	36.79000 +0.21	37.17	36.55	36.55	30,855
12 Jan 10	36.58500 -0.57	37.25	36.21	37.25	34,716
11 Jan 10	37.15000 +0.15	37.20	36.93	37.00	44,376
08 Jan 10	37.00000 +0.01	37.00	36.69	37.00	40,180
07 Jan 10	36.98500 +0.53	37.00	36.49	36.49	43,346
06 Jan 10	36.46000 -0.13	36.62	36.01	36.59	41,882
05 Jan 10	36.59000 +0.64	36.66	35.95	35.95	61,694
04 Jan 10	35.95000 +0.45	36.07	35.21	35.21	36,708
30 Dec 09	35.50000 +0.96	35.59	34.49	34.71	22,879
29 Dec 09	34.54000 +0.04	34.79	34.30	34.79	15,970
28 Dec 09	34.50000 +0.00	34.99	34.43	34.75	18,027

Krones AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	113.00000 +0.40	113.20	111.00	111.80	26,251
19 Oct 26	112.60000 +0.00	112.60	110.80	112.00	35,816
16 Oct 26	112.60000 +1.60	113.60	110.80	111.40	39,473
15 Oct 26	111.00000 +2.40	111.20	106.60	108.00	53,212
14 Oct 26	108.60000 +2.00	109.00	106.60	107.00	44,887
13 Oct 26	106.60000 +1.60	106.60	105.00	105.00	28,187
12 Oct 26	105.00000 -1.00	106.80	104.00	106.60	32,524
09 Oct 26	106.00000 +2.00	107.40	105.00	105.00	19,615
08 Oct 26	104.00000 -0.60	105.20	103.20	104.00	32,979
07 Oct 26	104.60000 -3.00	107.40	104.60	106.60	29,728
06 Oct 26	107.60000 +2.20	108.00	105.40	105.60	39,411
05 Oct 26	105.40000 +0.20	105.80	104.20	105.80	24,440
02 Oct 26	105.20000 +0.60	106.40	104.80	105.00	37,302
01 Oct 26	104.60000 -2.00	105.80	103.80	105.80	38,148
30 Sep 26	106.60000 -1.20	108.40	106.00	107.60	42,838
29 Sep 26	107.80000 -0.40	108.60	107.20	108.20	43,847
28 Sep 26	108.20000 +2.20	109.20	107.60	108.20	41,669
25 Sep 26	106.00000 +0.00	107.20	106.00	107.00	39,577
24 Sep 26	106.00000 -1.40	107.80	105.60	107.40	31,294
23 Sep 26	107.40000 -4.40	111.40	107.40	111.20	65,249
22 Sep 26	111.80000 +1.40	112.40	110.40	110.40	23,436
21 Sep 26	110.40000 +0.20	111.80	110.20	110.80	22,108
18 Sep 26	110.20000 -2.20	112.60	109.80	112.40	61,870
17 Sep 26	112.40000 -0.20	114.00	112.20	113.20	29,733
16 Sep 26	112.60000 +0.00	113.20	111.20	113.20	18,384
15 Sep 26	112.60000 +2.00	112.60	109.80	110.80	35,366
14 Sep 26	110.60000 -2.20	112.80	110.60	112.80	24,458
11 Sep 26	112.80000 +0.20	113.40	112.40	112.60	23,302
10 Sep 26	112.60000 -1.20	113.80	112.20	113.80	54,373
09 Sep 26	113.80000 -2.00	115.20	113.00	114.80	45,411
08 Sep 26	115.80000 -1.00	116.20	114.80	116.20	14,575
07 Sep 26	116.80000 -0.20	117.20	116.40	116.80	14,551
04 Sep 26	117.00000 +1.00	118.00	116.40	117.00	22,892
03 Sep 26	116.00000 -1.20	118.00	116.00	117.40	20,915
02 Sep 26	117.20000 -1.80	118.60	117.20	118.20	15,606
01 Sep 26	119.00000 -2.00	121.00	118.60	121.00	38,008
31 Aug 26	121.00000 +0.20	122.60	120.60	120.60	40,232
28 Aug 26	120.80000 +1.60	122.00	119.80	119.80	33,048
27 Aug 26	119.20000 +0.60	120.00	118.60	119.20	20,310
26 Aug 26	118.60000 +1.40	120.00	117.20	117.20	19,016
25 Aug 26	117.20000 +0.60	119.80	117.00	117.40	20,210
24 Aug 26	116.60000 +1.00	117.00	115.40	115.60	20,979
21 Aug 26	115.60000 +1.40	116.00	114.00	114.60	18,528
20 Aug 26	114.20000 +0.40	114.60	112.80	113.40	25,495
19 Aug 26	113.80000 +1.20	113.80	112.20	112.80	41,704
18 Aug 26	112.60000 -0.80	113.80	112.60	113.40	18,293
17 Aug 26	113.40000 -1.40	116.40	113.40	116.20	16,765
14 Aug 26	114.80000 +0.00	115.80	114.60	115.80	18,609
13 Aug 26	114.80000 -0.20	116.20	114.60	115.00	15,122
12 Aug 26	115.00000 -0.80	116.80	114.80	116.00	21,188
11 Aug 26	115.80000 +0.00	117.00	115.00	115.00	33,877
10 Aug 26	115.80000 -0.60	116.80	115.20	116.00	28,227
07 Aug 26	116.40000 +0.00	117.20	115.60	117.20	35,811
06 Aug 26	116.40000 +0.20	117.80	116.20	116.60	32,688
05 Aug 26	116.20000 +1.00	117.40	115.60	116.00	35,003
04 Aug 26	115.20000 +1.20	115.80	114.20	114.60	21,081
03 Aug 26	114.00000 +2.60	115.20	112.20	113.00	38,283
31 Jul 26	111.40000 -3.80	116.60	111.40	116.40	44,203
30 Jul 26	115.20000 -2.40	118.60	114.40	118.00	49,791
29 Jul 26	117.60000 +3.80	121.20	115.80	116.40	85,389
28 Jul 26	113.80000 +0.60	114.40	112.80	113.60	56,697
27 Jul 26	113.20000 +0.20	115.20	113.20	115.00	32,134
24 Jul 26	113.00000 +2.40	113.00	110.60	110.80	28,750
23 Jul 26	110.60000 -1.40	112.20	110.60	111.20	22,452
22 Jul 26	112.00000 +1.60	112.00	110.20	110.40	18,195
21 Jul 26	110.40000 +0.60	110.40	108.20	110.00	31,681
20 Jul 26	109.80000 -0.60	111.20	109.20	110.20	20,700
17 Jul 26	110.40000 -1.20	111.00	109.40	110.80	23,932
16 Jul 26	111.60000 +3.20	111.60	108.40	108.60	45,594
15 Jul 26	108.40000 +0.80	109.40	106.60	107.40	46,659
14 Jul 26	107.60000 -0.20	108.00	106.40	106.60	31,624
13 Jul 26	107.80000 +0.40	108.00	105.80	106.60	67,887
10 Jul 26	107.40000 -0.20	108.20	107.00	108.20	19,590
09 Jul 26	107.60000 +1.00	109.80	106.60	109.60	38,307
08 Jul 26	106.60000 -4.60	110.20	106.60	110.00	46,001
07 Jul 26	111.20000 -2.60	114.00	111.20	114.00	47,504
06 Jul 26	113.80000 +0.60	115.20	113.00	113.80	33,326
03 Jul 26	113.20000 -0.80	115.00	112.40	114.40	36,361
02 Jul 26	114.00000 +0.80	114.80	112.60	112.80	28,115
01 Jul 26	113.20000 +1.00	113.40	112.00	112.60	24,345
30 Jun 26	112.20000 +1.60	113.00	110.80	111.00	34,625
29 Jun 26	110.60000 -1.60	112.60	110.60	112.60	19,556
26 Jun 26	112.20000 -1.80	114.40	111.20	113.60	25,216
25 Jun 26	114.00000 +0.40	115.00	113.40	113.80	28,921
24 Jun 26	113.60000 -0.60	114.20	112.40	114.00	44,393
23 Jun 26	114.20000 +0.60	114.60	111.60	112.60	38,127
22 Jun 26	113.60000 -1.40	115.40	113.40	115.40	19,368
19 Jun 26	115.00000 -2.80	117.60	115.00	117.00	47,749
18 Jun 26	117.80000 +3.00	117.80	113.20	114.40	105,077
17 Jun 26	114.80000 +0.80	115.60	113.80	114.20	24,019
16 Jun 26	114.00000 +1.00	114.60	113.00	113.00	30,630
15 Jun 26	113.00000 +1.80	116.40	112.80	115.40	33,239
12 Jun 26	111.20000 +2.40	112.40	110.40	111.20	42,720
11 Jun 26	108.80000 -1.40	110.20	108.20	110.20	28,418
10 Jun 26	110.20000 -3.00	111.80	109.20	111.40	49,818
09 Jun 26	113.20000 +0.60	114.40	111.80	112.40	34,793
08 Jun 26	112.60000 -1.40	113.40	112.00	113.00	30,292
05 Jun 26	114.00000 -0.40	116.00	114.00	114.80	22,029
04 Jun 26	114.40000 +0.20	116.00	113.80	113.80	35,651
03 Jun 26	114.20000 -2.20	115.20	113.00	115.20	49,133
02 Jun 26	116.40000 +0.40	117.80	115.80	117.40	24,109
01 Jun 26	116.00000 -2.40	118.20	115.60	117.60	34,229
29 May 26	118.40000 +0.20	119.40	118.00	119.20	59,559
28 May 26	118.20000 -2.00	119.80	117.40	119.60	36,426
27 May 26	120.20000 +0.80	121.20	119.40	119.40	34,916
26 May 26	119.40000 -0.20	120.00	118.60	119.60	29,024
25 May 26	119.60000 +1.80	120.00	118.40	118.80	20,591
22 May 26	117.80000 +1.00	118.60	117.00	118.60	40,264
21 May 26	116.80000 -1.00	119.80	116.60	119.80	28,546
20 May 26	117.80000 +0.60	119.00	115.80	116.80	31,688
19 May 26	117.20000 -0.40	119.80	117.00	118.00	48,549
18 May 26	117.60000 +0.80	118.60	115.20	116.40	47,075
15 May 26	116.80000 -2.60	119.00	116.20	118.80	26,790
14 May 26	119.40000 -0.20	120.60	119.40	119.80	17,140
13 May 26	119.60000 -2.80	123.40	119.40	123.20	36,464
12 May 26	122.40000 -1.40	123.60	121.80	122.00	30,085
11 May 26	123.80000 -3.00	127.20	122.00	126.40	60,314
08 May 26	126.80000 -1.40	130.40	124.80	126.00	69,381
07 May 26	128.20000 +0.00	130.60	128.20	130.00	37,623
06 May 26	128.20000 +3.60	129.80	124.40	124.40	31,393
05 May 26	124.60000 +1.80	124.80	122.20	122.20	25,853
04 May 26	122.80000 -0.60	125.00	122.40	125.00	32,504
30 Apr 26	123.40000 -0.20	124.60	122.00	122.40	34,201
29 Apr 26	123.60000 +1.00	124.20	122.60	122.60	23,702
28 Apr 26	122.60000 -2.00	124.80	121.80	124.80	22,424
27 Apr 26	124.60000 -0.60	126.60	124.60	126.00	20,052
24 Apr 26	125.20000 -1.80	127.00	124.40	125.00	24,649
23 Apr 26	127.00000 -0.60	128.00	126.20	127.80	18,208
22 Apr 26	127.60000 -1.80	130.00	127.40	129.80	17,863
21 Apr 26	129.39999 -0.80	131.00	129.00	130.40	24,612
20 Apr 26	130.20000 -2.00	130.80	129.00	129.80	37,702
17 Apr 26	132.20000 +5.60	133.00	126.40	126.60	57,684
16 Apr 26	126.60000 +2.00	126.60	124.80	125.00	41,177
15 Apr 26	124.60000 +1.20	125.60	123.40	123.40	32,545
14 Apr 26	123.40000 +0.60	125.20	122.00	123.40	30,847
13 Apr 26	122.80000 -0.60	122.80	121.00	121.40	32,570
10 Apr 26	123.40000 +2.00	124.00	121.20	122.60	23,590
09 Apr 26	121.40000 -2.00	122.60	119.80	122.60	28,263
08 Apr 26	123.40000 +7.60	123.40	119.00	123.40	38,834
07 Apr 26	115.80000 -1.00	118.60	115.00	117.00	37,887
02 Apr 26	116.80000 -2.40	117.80	115.80	117.20	44,974
01 Apr 26	119.20000 +4.00	121.40	116.80	121.40	44,290
31 Mar 26	115.20000 +0.40	116.00	114.60	114.80	31,460
30 Mar 26	114.80000 -0.20	115.80	113.80	114.60	27,862
27 Mar 26	115.00000 -1.60	117.80	115.00	117.80	37,994
26 Mar 26	116.60000 -0.60	118.40	115.60	116.40	50,620
25 Mar 26	117.20000 +1.40	118.20	115.00	117.00	70,569
24 Mar 26	115.80000 -1.00	117.60	115.80	116.60	34,128
23 Mar 26	116.80000 +3.60	117.60	109.20	109.80	115,647
20 Mar 26	113.20000 -2.80	119.00	113.20	118.00	100,504
19 Mar 26	116.00000 -6.00	120.40	113.20	120.20	68,706
18 Mar 26	122.00000 +0.60	124.20	121.40	122.80	39,368
17 Mar 26	121.40000 +0.60	122.00	119.80	121.40	22,900
16 Mar 26	120.80000 -0.20	121.80	118.80	121.80	34,180
13 Mar 26	121.00000 -1.80	122.40	120.40	122.00	19,521
12 Mar 26	122.80000 -0.40	125.00	122.60	123.00	42,127
11 Mar 26	123.20000 -0.40	123.20	121.60	122.60	37,763
10 Mar 26	123.60000 +2.40	124.80	122.40	124.00	67,952
09 Mar 26	121.20000 -2.60	122.40	119.80	121.00	34,690
06 Mar 26	123.80000 -1.20	126.00	123.20	125.20	25,943
05 Mar 26	125.00000 -2.20	128.40	124.60	126.80	34,366
04 Mar 26	127.20000 +1.80	128.60	125.20	127.00	30,145
03 Mar 26	125.40000 -3.20	127.80	125.40	127.00	32,441
02 Mar 26	128.60001 -4.40	129.80	126.00	128.40	35,526
27 Feb 26	133.00000 +1.00	133.80	131.80	132.00	20,965
26 Feb 26	132.00000 -0.40	133.20	131.40	132.60	42,025
25 Feb 26	132.39999 -0.80	134.00	132.40	133.40	26,636
24 Feb 26	133.20000 -3.60	137.00	133.20	136.60	28,576
23 Feb 26	136.80000 +1.60	137.60	134.00	135.40	36,808
20 Feb 26	135.20000 +4.40	137.20	133.00	133.00	54,857
19 Feb 26	130.80000 -10.00	144.20	130.20	137.60	74,231
18 Feb 26	140.80000 +2.60	140.80	138.00	138.00	17,224
17 Feb 26	138.20000 +0.00	139.20	135.80	139.20	27,286
16 Feb 26	138.20000 -1.80	140.40	138.20	140.40	15,350
13 Feb 26	140.00000 +2.20	140.40	137.00	137.20	24,934
12 Feb 26	137.80000 -1.00	140.00	137.20	139.00	15,867
11 Feb 26	138.80000 -1.00	140.00	137.60	139.60	20,457
10 Feb 26	139.80000 +1.20	140.00	138.20	139.60	23,613
09 Feb 26	138.60001 -0.20	140.80	138.60	139.20	21,332
06 Feb 26	138.80000 +0.00	139.00	135.80	135.80	25,055
05 Feb 26	138.80000 +1.00	138.80	136.60	136.60	15,996
04 Feb 26	137.80000 -1.20	139.00	137.40	138.60	15,202
03 Feb 26	139.00000 +0.80	139.80	136.40	139.20	22,587
02 Feb 26	138.20000 +2.40	138.20	134.60	135.20	17,171
30 Jan 26	135.80000 -4.00	140.60	135.80	139.00	36,647
29 Jan 26	139.80000 -1.40	141.80	139.40	141.00	22,579
28 Jan 26	141.20000 -0.80	143.00	140.60	141.60	16,383
27 Jan 26	142.00000 +0.00	142.80	141.00	142.20	20,957
26 Jan 26	142.00000 +0.00	143.20	141.00	141.60	18,310
23 Jan 26	142.00000 +3.00	142.00	137.40	138.80	47,077
22 Jan 26	139.00000 +4.60	139.80	136.40	136.80	42,055
21 Jan 26	134.39999 +0.40	134.40	131.20	133.80	24,988
20 Jan 26	134.00000 -3.80	137.20	133.40	136.80	32,408
19 Jan 26	137.80000 -4.80	139.20	137.20	138.60	22,734
16 Jan 26	142.60001 +0.00	143.20	141.80	142.00	18,953
15 Jan 26	142.60001 +0.40	142.80	141.00	142.40	15,629
14 Jan 26	142.20000 +0.60	142.20	140.20	142.00	16,569
13 Jan 26	141.60001 +0.20	141.80	139.80	141.80	17,372
12 Jan 26	141.39999 +1.40	141.40	140.20	141.00	18,313
09 Jan 26	140.00000 -0.20	141.00	139.20	140.60	12,674
08 Jan 26	140.20000 -0.40	140.60	138.80	140.20	12,678
07 Jan 26	140.60001 +2.60	140.60	138.20	138.80	17,169
06 Jan 26	138.00000 +0.20	138.40	136.80	138.40	11,714
05 Jan 26	137.80000 +1.80	137.80	134.80	137.00	20,620
02 Jan 26	136.00000 +0.20	136.00	133.00	136.00	20,703
30 Dec 25	135.80000 +0.60	135.80	134.60	135.00	6,324
29 Dec 25	135.20000 +1.80	135.40	133.20	133.40	10,478
23 Dec 25	133.39999 -0.80	134.40	133.00	134.40	9,803
22 Dec 25	134.20000 +0.80	134.40	133.00	133.00	14,055
19 Dec 25	133.39999 +1.00	133.60	132.00	132.40	51,673
18 Dec 25	132.39999 +1.00	132.60	131.00	131.00	33,997
17 Dec 25	131.39999 -3.00	134.00	131.00	131.00	23,118
16 Dec 25	134.39999 +0.60	134.60	133.00	133.20	33,112
15 Dec 25	133.80000 +0.20	134.60	132.80	134.60	27,249
12 Dec 25	133.60001 -1.20	135.80	133.60	135.80	14,209
11 Dec 25	134.80000 +2.00	134.80	133.00	133.00	22,723
10 Dec 25	132.80000 -0.40	134.00	132.60	133.00	18,936
09 Dec 25	133.20000 -0.20	134.60	132.80	134.00	18,415
08 Dec 25	133.39999 -0.20	135.20	133.40	133.80	22,170
05 Dec 25	133.60001 +0.80	134.00	132.00	132.60	23,856
04 Dec 25	132.80000 +3.80	134.60	131.20	131.20	32,129
03 Dec 25	129.00000 +0.40	130.60	128.60	129.00	17,873
02 Dec 25	128.60001 -1.00	130.40	128.00	130.20	12,900
01 Dec 25	129.60001 -1.00	130.40	128.20	130.20	16,627
28 Nov 25	130.60001 +1.00	131.20	129.80	130.20	12,666
27 Nov 25	129.60001 +0.80	130.40	128.60	129.00	11,085
26 Nov 25	128.80000 -0.80	130.80	128.80	130.20	20,015
25 Nov 25	129.60001 +2.40	129.60	126.20	127.00	28,949
24 Nov 25	127.20000 +1.20	128.40	126.00	127.00	45,353
21 Nov 25	126.00000 +0.80	126.00	123.20	125.60	34,437
20 Nov 25	125.20000 +0.80	126.40	124.00	125.60	27,774
19 Nov 25	124.40000 +0.40	125.40	123.00	123.00	19,421
18 Nov 25	124.00000 -2.20	125.80	123.20	124.60	35,123
17 Nov 25	126.20000 +0.20	126.80	125.60	126.20	19,452
14 Nov 25	126.00000 -1.80	126.80	123.80	126.80	29,390
13 Nov 25	127.80000 -0.80	130.00	127.40	129.60	20,821
12 Nov 25	128.60001 +0.20	130.40	128.40	129.40	24,494
11 Nov 25	128.39999 -2.00	129.80	126.40	129.80	23,469
10 Nov 25	130.39999 +5.00	131.00	126.20	126.40	38,365
07 Nov 25	125.40000 +5.80	132.40	123.00	128.00	87,768
06 Nov 25	119.60000 -2.20	122.80	119.60	121.80	35,661
05 Nov 25	121.80000 +1.00	122.40	120.60	120.60	17,954
04 Nov 25	120.80000 -2.60	122.20	120.60	122.20	35,944
03 Nov 25	123.40000 -2.40	126.60	123.40	126.00	23,028
31 Oct 25	125.80000 +0.40	127.00	125.80	126.00	17,966
30 Oct 25	125.40000 -0.60	126.60	125.20	126.20	20,047
29 Oct 25	126.00000 -1.60	127.80	125.40	125.40	17,246
28 Oct 25	127.60000 -0.20	128.20	126.80	127.40	40,300
27 Oct 25	127.80000 -0.80	129.60	127.80	129.40	34,351
24 Oct 25	128.60001 +0.80	128.80	127.00	128.20	26,383
23 Oct 25	127.80000 +1.20	127.80	126.20	127.00	38,842
22 Oct 25	126.60000 +1.00	127.40	124.60	125.80	48,604
21 Oct 25	125.60000 +0.00	126.40	124.20	126.00	21,592
20 Oct 25	125.60000 +3.60	125.60	122.40	123.60	45,437
17 Oct 25	122.00000 -2.20	123.20	121.20	122.60	22,341
16 Oct 25	124.20000 +0.60	124.20	122.40	123.60	20,933
15 Oct 25	123.60000 -1.00	125.40	123.60	125.00	18,728
14 Oct 25	124.60000 -3.60	128.20	124.40	127.00	39,965
13 Oct 25	128.20000 +1.40	128.60	127.20	127.20	12,196
10 Oct 25	126.80000 -2.80	130.80	126.80	129.80	26,320
09 Oct 25	129.60001 +1.80	130.00	128.00	128.20	21,264
08 Oct 25	127.80000 -0.20	128.60	127.40	127.80	19,727
07 Oct 25	128.00000 +0.80	129.40	127.40	127.40	25,701
06 Oct 25	127.20000 -1.40	130.80	127.00	130.00	32,568
03 Oct 25	128.60001 +1.00	129.00	127.60	128.00	23,751
02 Oct 25	127.60000 +2.40	127.80	125.40	125.40	28,483
01 Oct 25	125.20000 +1.20	125.20	123.60	124.00	20,007
30 Sep 25	124.00000 +1.60	124.20	121.60	121.80	19,351
29 Sep 25	122.40000 +0.00	124.00	121.80	123.00	23,677
26 Sep 25	122.40000 +0.40	124.00	122.20	122.60	26,593
25 Sep 25	122.00000 -1.40	123.80	122.00	123.00	37,097
24 Sep 25	123.40000 -0.60	124.60	123.00	123.80	25,333
23 Sep 25	124.00000 +2.80	124.00	121.80	121.80	23,494
22 Sep 25	121.20000 -0.20	122.40	120.20	120.60	22,611
19 Sep 25	121.40000 -0.20	122.20	120.80	121.60	87,067
18 Sep 25	121.60000 -5.20	123.80	118.60	122.60	111,469
17 Sep 25	126.80000 -6.60	134.20	126.20	133.40	56,614
16 Sep 25	133.39999 -1.60	135.60	133.20	135.00	19,491
15 Sep 25	135.00000 +0.40	136.40	134.40	134.80	17,287
12 Sep 25	134.60001 +2.60	135.40	132.40	133.00	27,358
11 Sep 25	132.00000 +1.60	133.20	130.20	130.20	32,107
10 Sep 25	130.39999 +0.60	131.20	130.00	130.60	12,712
09 Sep 25	129.80000 -0.40	130.80	128.80	130.60	14,139
08 Sep 25	130.20000 +1.40	130.60	129.20	129.60	10,253
05 Sep 25	128.80000 +2.20	129.20	126.40	127.20	40,964
04 Sep 25	126.60000 -2.40	129.60	126.60	129.20	16,790
03 Sep 25	129.00000 +1.40	130.00	127.80	128.80	20,138
02 Sep 25	127.60000 -3.60	131.60	127.60	131.40	17,385
01 Sep 25	131.20000 -0.20	132.40	130.40	132.20	20,368
29 Aug 25	131.39999 -2.40	135.20	131.40	133.40	17,886
28 Aug 25	133.80000 -0.40	136.20	133.80	134.80	27,451
27 Aug 25	134.20000 +0.60	135.40	132.60	132.60	37,764
26 Aug 25	133.60001 +0.80	135.40	132.60	134.60	40,255
25 Aug 25	132.80000 +0.60	133.20	131.80	131.80	21,677
22 Aug 25	132.20000 +2.40	132.60	129.80	129.80	18,000
21 Aug 25	129.80000 -0.20	130.40	129.20	130.00	10,358
20 Aug 25	130.00000 -1.20	131.60	129.80	130.40	20,178
19 Aug 25	131.20000 +2.00	131.60	129.60	129.60	17,350
18 Aug 25	129.20000 -0.60	130.20	128.20	130.20	6,931
15 Aug 25	129.80000 +0.60	130.40	129.20	130.40	16,592
14 Aug 25	129.20000 +1.00	129.60	128.00	128.20	12,510
13 Aug 25	128.20000 -0.60	130.00	128.20	129.00	16,634
12 Aug 25	128.80000 +0.20	129.60	128.20	128.80	29,857
11 Aug 25	128.60001 -1.80	130.80	128.60	130.60	9,882
08 Aug 25	130.39999 +1.00	131.00	129.60	129.60	14,594
07 Aug 25	129.39999 +1.40	131.80	127.80	128.20	20,443
06 Aug 25	128.00000 -4.20	134.20	128.00	132.80	43,789
05 Aug 25	132.20000 +5.40	134.60	131.00	131.40	50,377
04 Aug 25	126.80000 +1.00	128.20	126.40	126.40	21,494
01 Aug 25	125.80000 -4.20	128.60	125.80	128.20	39,127
31 Jul 25	130.00000 +0.00	130.40	128.00	130.00	51,690
30 Jul 25	130.00000 -9.60	138.00	128.80	138.00	103,880
29 Jul 25	139.60001 +1.80	140.20	137.80	138.00	25,031
28 Jul 25	137.80000 -1.20	141.20	137.00	141.20	16,022
25 Jul 25	139.00000 -1.00	139.20	137.60	139.20	18,289
24 Jul 25	140.00000 +0.40	141.00	139.00	141.00	23,778
23 Jul 25	139.60001 +3.80	140.60	137.20	138.20	23,875
22 Jul 25	135.80000 -2.60	138.20	135.60	138.20	24,133
21 Jul 25	138.39999 -0.60	140.60	138.20	139.00	21,946
18 Jul 25	139.00000 -0.40	140.00	138.20	140.00	27,962
17 Jul 25	139.39999 +2.80	140.40	138.40	138.60	24,209
16 Jul 25	136.60001 -2.80	139.00	136.60	138.20	30,266
15 Jul 25	139.39999 -0.60	141.20	138.80	140.60	30,839
14 Jul 25	140.00000 -2.00	141.00	139.60	140.40	18,036
11 Jul 25	142.00000 -2.20	144.00	141.60	144.00	30,169
10 Jul 25	144.20000 +1.80	144.20	141.20	142.40	30,032
09 Jul 25	142.39999 +3.40	143.40	137.80	138.80	34,556
08 Jul 25	139.00000 +0.80	139.20	137.20	137.40	25,777
07 Jul 25	138.20000 -2.20	138.20	132.40	136.00	47,095
04 Jul 25	140.39999 -1.20	141.60	139.80	140.40	19,055
03 Jul 25	141.60001 +3.60	143.40	139.00	139.00	29,443
02 Jul 25	138.00000 -1.00	139.80	131.80	133.40	21,954
01 Jul 25	139.00000 -1.00	140.00	138.20	140.00	20,665
30 Jun 25	140.00000 +0.00	141.80	139.80	141.00	20,554
27 Jun 25	140.00000 +1.80	140.20	138.20	139.00	15,904
26 Jun 25	138.20000 +1.20	139.00	137.20	138.00	13,592
25 Jun 25	137.00000 -0.80	138.40	136.60	138.00	20,124
24 Jun 25	137.80000 +3.20	139.20	136.60	137.20	20,237
23 Jun 25	134.60001 +0.20	135.20	133.00	133.00	17,390
20 Jun 25	134.39999 -0.20	135.80	133.80	135.20	52,837
19 Jun 25	134.60001 -2.20	135.80	134.60	135.60	18,234
18 Jun 25	136.80000 -2.00	139.00	135.80	139.00	44,427
17 Jun 25	138.80000 -1.40	139.20	137.40	138.40	18,220
16 Jun 25	140.20000 +1.60	140.60	138.20	138.20	14,571
13 Jun 25	138.60001 -1.80	139.80	137.40	138.00	33,082
12 Jun 25	140.39999 -1.20	141.40	139.80	141.20	21,524
11 Jun 25	141.60001 +0.20	142.20	140.20	141.40	29,870
10 Jun 25	141.39999 -1.40	142.80	140.40	142.80	19,899
09 Jun 25	142.80000 +0.40	143.20	141.80	142.60	10,392
06 Jun 25	142.39999 -0.40	143.60	142.20	142.40	13,407
05 Jun 25	142.80000 -0.40	144.60	142.20	143.40	20,630
04 Jun 25	143.20000 +2.80	143.40	140.00	140.00	28,863
03 Jun 25	140.39999 +1.20	141.00	137.80	139.60	27,075
02 Jun 25	139.20000 +0.60	140.00	136.40	138.00	33,370
30 May 25	138.60001 -1.80	140.60	138.20	140.00	30,232
29 May 25	140.39999 +1.40	141.80	140.00	141.20	17,572
28 May 25	139.00000 -3.00	141.80	138.60	139.00	21,838
27 May 25	142.00000 +0.00	142.40	141.60	142.00	16,314
26 May 25	142.00000 +2.80	144.00	135.00	135.00	20,366
23 May 25	139.20000 -1.40	141.60	136.00	141.00	33,152
22 May 25	140.60001 -2.00	141.60	140.20	141.40	28,534
21 May 25	142.60001 -0.60	143.20	141.00	143.00	21,724
20 May 25	143.20000 -0.60	144.20	142.40	143.60	30,939
19 May 25	143.80000 +0.00	144.60	143.00	143.40	22,335
16 May 25	143.80000 -0.80	145.60	143.20	145.00	16,333
15 May 25	144.60001 -0.20	145.40	143.00	144.40	39,313
14 May 25	144.80000 +0.40	145.80	142.40	144.20	27,965
13 May 25	144.39999 +2.40	145.20	141.40	142.00	33,323
12 May 25	142.00000 +4.20	144.80	139.00	139.20	57,365
09 May 25	137.80000 +3.40	139.80	135.00	136.00	66,137
08 May 25	134.39999 +2.20	135.60	132.00	132.00	44,597
07 May 25	132.20000 +0.80	132.20	130.20	131.20	23,993
06 May 25	131.39999 -1.40	133.20	128.60	133.00	36,818
05 May 25	132.80000 +1.00	133.20	131.80	132.00	15,220
02 May 25	131.80000 +3.40	132.00	129.80	129.80	31,787
30 Apr 25	128.39999 +1.80	128.40	126.60	127.20	22,452
29 Apr 25	126.60000 +0.60	127.00	125.60	126.60	22,229
28 Apr 25	126.00000 +0.00	127.60	125.00	126.40	40,233
25 Apr 25	126.00000 +3.40	126.20	123.20	124.20	38,211
24 Apr 25	122.60000 -0.40	123.00	121.20	121.40	32,141
23 Apr 25	123.00000 +4.40	124.40	120.20	122.00	34,072
22 Apr 25	118.60000 -0.20	119.40	117.20	119.20	23,495
17 Apr 25	118.80000 -1.40	120.40	117.80	120.00	21,650
16 Apr 25	120.20000 +0.00	120.20	117.80	119.00	37,531
15 Apr 25	120.20000 +2.20	120.60	118.20	118.20	36,499
14 Apr 25	118.00000 +4.40	118.40	115.80	116.60	40,319
11 Apr 25	113.60000 +1.40	114.60	110.80	113.80	54,495
10 Apr 25	112.20000 +3.40	118.80	112.20	117.80	41,539
09 Apr 25	108.80000 -1.00	109.80	105.60	106.60	83,170
08 Apr 25	109.80000 +2.60	110.40	107.60	109.60	72,245
07 Apr 25	107.20000 -1.80	111.80	100.20	100.20	120,368
04 Apr 25	109.00000 -11.80	120.20	106.80	120.00	127,352
03 Apr 25	120.80000 -4.40	123.60	120.80	121.80	59,513
02 Apr 25	125.20000 -0.80	126.40	123.80	126.00	25,609
01 Apr 25	126.00000 +0.60	126.80	125.20	126.60	27,985
31 Mar 25	125.40000 -2.60	127.20	124.20	127.00	56,520
28 Mar 25	128.00000 -3.20	131.00	127.40	130.00	51,171
27 Mar 25	131.20000 -2.80	132.40	129.60	132.20	31,241
26 Mar 25	134.00000 -0.40	135.80	133.60	135.00	33,352
25 Mar 25	134.39999 -0.40	136.40	133.80	134.80	33,583
24 Mar 25	134.80000 +1.00	136.20	134.40	135.00	31,635
21 Mar 25	133.80000 -1.20	134.20	132.20	134.00	99,192
20 Mar 25	135.00000 -1.80	138.40	132.40	138.40	31,274
19 Mar 25	136.80000 -0.80	137.80	136.00	137.00	36,173
18 Mar 25	137.60001 +2.00	138.20	136.00	136.80	50,494
17 Mar 25	135.60001 +2.00	135.60	134.00	134.40	23,403
14 Mar 25	133.60001 +2.60	134.60	130.60	131.00	71,497
13 Mar 25	131.00000 -1.80	133.00	129.80	132.00	44,803
12 Mar 25	132.80000 +2.20	133.80	131.60	131.60	42,263
11 Mar 25	130.60001 -1.60	132.80	130.40	132.20	50,188
10 Mar 25	132.20000 -1.40	134.40	129.40	134.40	51,309
07 Mar 25	133.60001 -4.00	136.40	133.20	136.20	65,678
06 Mar 25	137.60001 -1.20	140.00	136.40	138.20	85,785
05 Mar 25	138.80000 +9.60	138.80	130.60	130.80	135,682
04 Mar 25	129.20000 -4.60	133.60	128.40	132.60	47,904
03 Mar 25	133.80000 +2.80	135.20	130.80	130.80	74,106
28 Feb 25	131.00000 -1.00	131.80	129.20	130.80	48,408
27 Feb 25	132.00000 +0.40	132.80	130.40	131.00	57,268
26 Feb 25	131.60001 +2.20	132.60	129.80	130.00	28,100
25 Feb 25	129.39999 +0.20	130.40	128.20	128.60	35,203
24 Feb 25	129.20000 +4.00	129.40	125.60	126.80	45,411
21 Feb 25	125.20000 +1.40	127.80	124.60	125.00	60,388
20 Feb 25	123.80000 -8.80	129.00	122.60	129.00	147,127
19 Feb 25	132.60001 -3.40	136.60	132.60	136.00	52,899
18 Feb 25	136.00000 +0.60	136.00	134.20	135.40	50,657
17 Feb 25	135.39999 +1.60	135.40	133.40	134.00	45,994
14 Feb 25	133.80000 +0.40	135.00	132.60	132.60	35,177
13 Feb 25	133.39999 +3.40	133.60	130.20	130.80	40,977
12 Feb 25	130.00000 +0.40	131.20	129.60	130.20	32,109
11 Feb 25	129.60001 -0.80	130.80	129.40	129.40	27,101
10 Feb 25	130.39999 +1.80	130.40	127.80	128.60	20,731
07 Feb 25	128.60001 +0.60	128.60	127.20	128.00	24,042
06 Feb 25	128.00000 +2.00	128.00	126.40	126.80	34,631
05 Feb 25	126.00000 -0.40	126.40	124.80	125.60	15,285
04 Feb 25	126.40000 -0.60	127.40	126.00	127.40	20,624
03 Feb 25	127.00000 -5.00	129.60	125.80	129.00	39,462
31 Jan 25	132.00000 +1.00	132.60	130.80	131.60	30,154
30 Jan 25	131.00000 +1.20	132.20	130.20	130.20	27,053
29 Jan 25	129.80000 -1.00	132.20	129.80	130.60	15,029
28 Jan 25	130.80000 +0.80	131.00	129.40	130.00	20,595
27 Jan 25	130.00000 -0.40	130.20	126.20	128.80	25,451
24 Jan 25	130.39999 +2.00	130.60	128.20	128.80	22,244
23 Jan 25	128.39999 -1.20	130.40	127.20	129.80	25,662
22 Jan 25	129.60001 +1.60	129.80	128.20	128.40	27,059
21 Jan 25	128.00000 +2.40	128.20	125.20	126.00	22,422
20 Jan 25	125.60000 -0.20	126.20	124.60	125.80	14,451
17 Jan 25	125.80000 +1.80	125.80	123.80	123.80	19,361
16 Jan 25	124.00000 +1.80	124.20	122.80	123.20	19,113
15 Jan 25	122.20000 +1.60	122.60	121.00	121.00	16,278
14 Jan 25	120.60000 -0.20	122.20	120.40	121.00	20,275
13 Jan 25	120.80000 -1.20	122.00	120.00	122.00	16,089
10 Jan 25	122.00000 -1.20	123.60	122.00	123.40	16,703
09 Jan 25	123.20000 +1.40	123.60	121.20	121.80	16,869
08 Jan 25	121.80000 -0.40	122.80	121.40	122.00	12,091
07 Jan 25	122.20000 +0.20	122.60	121.60	121.80	15,540
06 Jan 25	122.00000 +1.40	122.20	120.20	121.40	25,094
03 Jan 25	120.60000 -0.20	121.80	120.00	120.60	15,395
02 Jan 25	120.80000 +0.80	121.40	120.00	120.40	21,885
30 Dec 24	120.00000 +0.20	120.00	118.60	119.40	7,294
27 Dec 24	119.80000 +0.00	120.80	119.40	120.00	11,869
23 Dec 24	119.80000 +1.20	119.80	117.20	118.80	28,233
20 Dec 24	118.60000 +0.20	119.00	116.20	117.40	78,716
19 Dec 24	118.40000 -0.80	120.60	118.20	118.60	26,080
18 Dec 24	119.20000 -1.20	120.20	118.00	120.00	18,485
17 Dec 24	120.40000 -0.40	121.00	119.80	121.00	17,995
16 Dec 24	120.80000 -0.20	121.00	119.20	120.80	23,171
13 Dec 24	121.00000 +0.40	121.20	119.20	120.40	13,697
12 Dec 24	120.60000 -3.00	124.00	120.40	124.00	21,287
11 Dec 24	123.60000 +2.00	124.00	121.60	122.00	21,247
10 Dec 24	121.60000 +0.60	122.20	120.40	120.80	10,401
09 Dec 24	121.00000 -0.60	122.00	120.40	121.00	21,513
06 Dec 24	121.60000 -0.80	122.80	121.20	122.00	14,975
05 Dec 24	122.40000 +1.00	122.40	119.40	120.00	26,880
04 Dec 24	121.40000 +1.40	121.80	119.80	119.80	22,742
03 Dec 24	120.00000 +1.00	120.20	118.00	119.20	19,478
02 Dec 24	119.00000 +1.00	119.60	118.20	118.20	18,774
29 Nov 24	118.00000 +0.40	118.20	117.40	117.40	10,531
28 Nov 24	117.60000 +0.20	118.60	117.40	117.60	11,434
27 Nov 24	117.40000 +1.20	117.40	116.00	116.40	18,416
26 Nov 24	116.20000 -0.40	117.40	115.40	116.00	25,193
25 Nov 24	116.60000 +0.20	117.00	115.00	116.60	16,393
22 Nov 24	116.40000 +1.20	117.20	114.80	115.80	26,640
21 Nov 24	115.20000 +2.00	115.20	112.80	113.20	14,075
20 Nov 24	113.20000 -1.40	115.40	113.20	115.40	14,865
19 Nov 24	114.60000 -0.80	116.40	112.80	116.20	32,343
18 Nov 24	115.40000 -1.40	116.80	114.60	116.80	36,955
15 Nov 24	116.80000 -0.40	118.20	116.00	116.80	21,113
14 Nov 24	117.20000 +0.80	117.60	116.20	116.40	11,820
13 Nov 24	116.40000 -1.60	118.00	115.40	117.80	29,116
12 Nov 24	118.00000 -1.00	119.60	117.80	118.40	20,234
11 Nov 24	119.00000 -0.40	120.40	119.00	119.60	20,358
08 Nov 24	119.40000 +0.60	120.00	117.40	119.40	24,639
07 Nov 24	118.80000 +1.20	120.40	117.00	117.20	29,277
06 Nov 24	117.60000 -0.40	119.40	116.60	118.00	34,948
05 Nov 24	118.00000 +0.00	118.00	114.00	117.80	50,336
04 Nov 24	118.00000 -1.20	119.40	117.20	119.40	25,259
01 Nov 24	119.20000 -0.40	120.20	119.00	119.60	13,813
31 Oct 24	119.60000 -0.40	120.40	118.80	120.00	23,727
30 Oct 24	120.00000 -1.60	122.40	120.00	122.40	39,989
29 Oct 24	121.60000 -1.40	123.20	120.20	122.60	20,144
28 Oct 24	123.00000 -1.40	125.60	123.00	124.20	24,101
25 Oct 24	124.40000 +0.20	124.80	124.00	124.40	6,833
24 Oct 24	124.20000 -0.20	126.20	124.20	124.20	8,930
23 Oct 24	124.40000 +0.00	125.00	123.60	124.20	17,162
22 Oct 24	124.40000 +1.00	124.40	122.20	123.00	14,479
21 Oct 24	123.40000 -2.20	125.60	123.20	125.60	23,810
18 Oct 24	125.60000 +0.20	126.40	125.40	125.40	11,362
17 Oct 24	125.40000 +0.60	125.40	124.20	125.00	12,166
16 Oct 24	124.80000 -0.20	125.00	123.40	124.20	23,789
15 Oct 24	125.00000 -0.60	126.40	123.80	126.40	17,322
14 Oct 24	125.60000 -0.20	126.20	125.00	125.80	9,595
11 Oct 24	125.80000 -0.60	127.00	125.40	127.00	30,596
10 Oct 24	126.40000 -2.80	129.40	126.20	129.20	22,397
09 Oct 24	129.20000 +3.20	129.20	126.00	127.00	17,860
08 Oct 24	126.00000 -2.00	127.80	125.20	127.80	21,794
07 Oct 24	128.00000 -0.80	129.40	126.80	129.40	13,835
04 Oct 24	128.80000 +1.80	128.80	125.80	127.00	32,037
03 Oct 24	127.00000 -2.00	128.60	126.00	127.80	20,749
02 Oct 24	129.00000 +1.40	129.20	127.40	127.40	22,931
01 Oct 24	127.60000 -1.40	129.80	127.60	129.80	28,018
30 Sep 24	129.00000 -1.00	130.00	128.20	130.00	14,758
27 Sep 24	130.00000 +0.20	130.40	128.80	129.20	16,520
26 Sep 24	129.80000 +0.40	131.60	129.00	130.20	38,073
25 Sep 24	129.39999 +0.20	131.20	128.40	129.20	14,988
24 Sep 24	129.20000 -0.80	132.80	129.20	131.00	37,946
23 Sep 24	130.00000 +1.00	131.00	129.00	129.60	32,131
20 Sep 24	129.00000 -0.80	130.60	128.00	130.00	42,054
19 Sep 24	129.80000 +3.00	131.00	128.00	128.20	49,250
18 Sep 24	126.80000 +1.60	127.60	125.40	125.60	26,270
17 Sep 24	125.20000 +2.40	126.80	123.40	123.40	18,016
16 Sep 24	122.80000 +0.80	124.80	121.80	123.00	18,440
13 Sep 24	122.00000 +0.80	122.40	121.00	121.00	7,131
12 Sep 24	121.20000 +2.40	122.00	119.60	119.60	17,789
11 Sep 24	118.80000 -1.00	121.40	118.20	119.60	14,747
10 Sep 24	119.80000 +0.60	119.80	118.60	119.00	12,908
09 Sep 24	119.20000 +3.40	119.20	116.00	116.60	19,504
06 Sep 24	115.80000 -1.80	118.40	115.80	117.20	19,893
05 Sep 24	117.60000 -1.40	119.00	117.60	118.40	3,820
04 Sep 24	119.00000 -2.00	119.60	117.40	118.00	12,544
03 Sep 24	121.00000 -2.00	123.60	120.60	123.20	11,932
02 Sep 24	123.00000 -1.00	124.00	122.00	124.00	7,511
30 Aug 24	124.00000 +1.20	124.60	122.00	122.40	19,381
29 Aug 24	122.80000 +2.60	123.80	120.20	120.20	13,733
28 Aug 24	120.20000 -0.20	121.20	120.20	120.20	8,128
27 Aug 24	120.40000 +0.60	120.80	119.20	119.60	7,446
26 Aug 24	119.80000 -0.20	120.00	118.80	119.60	7,521
23 Aug 24	120.00000 +0.00	120.20	119.00	120.00	7,772
22 Aug 24	120.00000 -0.40	120.40	119.80	120.40	5,542
21 Aug 24	120.40000 +1.80	121.00	117.60	117.80	10,630
20 Aug 24	118.60000 -0.60	120.40	118.60	119.60	8,447
19 Aug 24	119.20000 +0.00	120.40	118.80	119.60	10,162
16 Aug 24	119.20000 +0.00	120.40	118.80	119.60	12,629
15 Aug 24	119.20000 +0.80	119.80	117.80	118.60	8,057
14 Aug 24	118.40000 +0.80	119.00	117.60	118.20	11,077
13 Aug 24	117.60000 -0.20	118.60	116.20	118.00	19,114
12 Aug 24	117.80000 +0.80	118.60	117.20	117.60	10,161
09 Aug 24	117.00000 -0.40	119.40	116.40	117.60	14,708
08 Aug 24	117.40000 +1.40	118.00	115.80	116.00	26,324
07 Aug 24	116.00000 +1.00	117.00	114.80	115.40	23,526
06 Aug 24	115.00000 +0.40	116.40	113.00	115.40	26,884
05 Aug 24	114.60000 -2.60	116.20	112.00	114.60	37,367
02 Aug 24	117.20000 -5.20	121.80	117.00	121.40	43,184
01 Aug 24	122.40000 -2.80	127.40	121.20	127.40	36,186
31 Jul 24	125.20000 -3.00	131.00	125.20	126.60	37,159
30 Jul 24	128.20000 +2.00	128.20	124.40	126.60	30,151
29 Jul 24	126.20000 -1.00	130.00	126.20	128.00	25,202
26 Jul 24	127.20000 +1.60	127.20	125.20	125.20	12,906
25 Jul 24	125.60000 +0.00	125.60	123.00	125.20	18,807
24 Jul 24	125.60000 -1.60	128.20	125.60	128.20	8,538
23 Jul 24	127.20000 +0.60	127.20	126.20	127.20	8,167
22 Jul 24	126.60000 +1.20	127.60	125.60	126.20	12,682
19 Jul 24	125.40000 +0.00	126.80	124.40	125.00	16,579
18 Jul 24	125.40000 -0.40	126.80	125.40	126.40	11,619
17 Jul 24	125.80000 -1.20	127.80	125.80	127.80	14,732
16 Jul 24	127.00000 -1.80	128.20	125.60	126.60	13,413
15 Jul 24	128.80000 +2.40	130.60	126.00	126.00	46,350
12 Jul 24	126.40000 +1.20	126.40	124.40	125.00	14,321
11 Jul 24	125.20000 +0.20	125.60	124.40	125.40	9,448
10 Jul 24	125.00000 +1.60	125.20	122.80	123.40	12,050
09 Jul 24	123.40000 -0.60	125.20	123.40	123.60	19,129
08 Jul 24	124.00000 -0.20	125.00	121.80	124.40	27,732
05 Jul 24	124.20000 -0.20	125.80	122.80	124.40	33,575
04 Jul 24	124.40000 +5.20	124.60	120.20	120.60	43,828
03 Jul 24	119.20000 +0.40	119.80	118.40	119.00	16,977
02 Jul 24	118.80000 +0.60	119.00	117.40	119.00	12,841
01 Jul 24	118.20000 +1.00	119.20	118.20	118.60	10,606
28 Jun 24	117.20000 -1.40	119.20	117.00	118.20	11,956
27 Jun 24	118.60000 -0.20	119.40	118.40	119.00	8,671
26 Jun 24	118.80000 -0.40	121.00	118.40	121.00	11,560
25 Jun 24	119.20000 -3.00	121.80	118.00	121.20	7,816
24 Jun 24	122.20000 +3.40	123.00	118.80	119.20	30,063
21 Jun 24	118.80000 -0.80	119.40	117.80	119.40	95,759
20 Jun 24	119.60000 +1.40	119.80	118.20	118.40	19,312
19 Jun 24	118.20000 -1.80	119.40	118.00	118.00	19,869
18 Jun 24	120.00000 +1.20	120.00	118.40	119.60	25,771
17 Jun 24	118.80000 -0.80	120.40	116.80	119.80	48,802
14 Jun 24	119.60000 -2.60	121.80	118.80	121.20	18,509
13 Jun 24	122.20000 -3.00	125.20	122.20	125.20	12,922
12 Jun 24	125.20000 +0.60	125.40	123.60	125.20	10,126
11 Jun 24	124.60000 +0.80	125.40	124.00	125.00	13,822
10 Jun 24	123.80000 +0.40	124.00	122.20	122.60	19,396
07 Jun 24	123.40000 +0.00	124.20	122.60	123.80	11,010
06 Jun 24	123.40000 -2.40	126.80	122.60	126.60	14,032
05 Jun 24	125.80000 -1.20	126.40	124.20	125.40	14,144
04 Jun 24	127.00000 +1.00	127.60	124.60	126.00	15,989
03 Jun 24	126.00000 +0.00	127.40	125.80	127.20	9,430
31 May 24	126.00000 +0.60	126.80	123.80	124.80	32,519
30 May 24	125.40000 +0.20	125.40	124.00	124.40	7,619
29 May 24	125.20000 -2.20	128.80	125.00	128.80	10,282
28 May 24	127.40000 -0.60	128.60	127.40	128.20	9,582
27 May 24	128.00000 -0.40	129.20	127.40	129.00	8,332
24 May 24	128.39999 +2.00	128.60	126.20	127.00	13,951
23 May 24	126.40000 +0.00	128.40	125.40	125.60	19,845
22 May 24	126.40000 +0.40	126.80	125.40	126.00	7,960
21 May 24	126.00000 -2.00	128.00	124.60	128.00	14,659
20 May 24	128.00000 +2.00	128.20	126.20	126.20	8,174
17 May 24	126.00000 +0.00	126.40	125.60	125.80	16,320
16 May 24	126.00000 -1.60	128.00	125.80	126.60	15,640
15 May 24	127.60000 +0.00	129.00	127.00	128.00	13,985
14 May 24	127.60000 -1.80	130.00	127.40	129.60	12,606
13 May 24	129.39999 -1.40	131.40	128.80	131.40	14,407
10 May 24	130.80000 -0.20	131.60	130.20	131.20	28,894
09 May 24	131.00000 -0.80	132.40	130.00	131.80	18,896
08 May 24	131.80000 +2.40	132.80	127.20	129.00	49,363
07 May 24	129.39999 +5.20	129.40	124.40	125.40	68,028
06 May 24	124.20000 +0.20	124.80	123.40	124.40	20,941
03 May 24	124.00000 -0.60	124.20	122.20	123.60	18,453
02 May 24	124.60000 +1.00	124.80	123.20	123.80	14,388
30 Apr 24	123.60000 -2.00	126.20	123.00	126.00	14,434
29 Apr 24	125.60000 +1.60	125.60	123.60	124.20	29,013
26 Apr 24	124.00000 +2.20	124.40	122.20	123.60	10,633
25 Apr 24	121.80000 -1.80	123.60	121.00	123.60	6,089
24 Apr 24	123.60000 -0.40	125.00	123.20	124.00	7,372
23 Apr 24	124.00000 +0.80	124.80	123.60	124.40	13,180
22 Apr 24	123.20000 +0.40	124.20	122.60	123.20	7,513
19 Apr 24	122.80000 -1.00	123.60	122.40	122.80	8,725
18 Apr 24	123.80000 +0.20	124.40	122.40	124.00	8,598
17 Apr 24	123.60000 -0.20	124.40	123.40	123.60	12,763
16 Apr 24	123.80000 -2.20	124.60	122.60	123.20	16,073
15 Apr 24	126.00000 -1.80	128.80	125.80	127.80	12,181
12 Apr 24	127.80000 +1.00	130.40	127.20	127.80	22,523
11 Apr 24	126.80000 +0.00	126.80	124.80	126.80	13,130
10 Apr 24	126.80000 +1.20	126.80	125.20	126.20	13,305
09 Apr 24	125.60000 -2.00	127.60	125.40	127.40	11,344
08 Apr 24	127.60000 +0.20	128.60	127.00	127.80	11,960
05 Apr 24	127.40000 +0.40	127.40	126.00	126.20	15,728
04 Apr 24	127.00000 -1.20	129.20	126.40	128.60	21,467
03 Apr 24	128.20000 +1.20	128.60	124.60	126.80	24,131
02 Apr 24	127.00000 +4.30	133.40	126.60	126.60	76,877
28 Mar 24	122.70000 -0.30	123.60	121.50	122.70	36,564
27 Mar 24	123.00000 -0.40	123.70	123.00	123.20	14,301
26 Mar 24	123.40000 +1.30	124.20	121.30	122.10	35,198
25 Mar 24	122.10000 +1.20	122.50	120.70	120.70	23,081
22 Mar 24	120.90000 +1.10	120.90	119.40	119.80	17,313
21 Mar 24	119.80000 +1.10	119.90	116.80	119.70	19,996
20 Mar 24	118.70000 +1.20	118.70	117.30	117.80	11,894
19 Mar 24	117.50000 +0.00	118.50	117.20	117.90	10,329
18 Mar 24	117.50000 +0.00	118.80	117.10	117.10	15,385
15 Mar 24	117.50000 -0.40	118.80	117.40	117.40	30,773
14 Mar 24	117.90000 +0.30	118.30	116.70	117.60	26,224
13 Mar 24	117.60000 -0.40	118.50	117.10	118.00	11,048
12 Mar 24	118.00000 +2.40	118.40	116.00	116.10	11,612
11 Mar 24	115.60000 -0.40	115.80	114.50	115.50	16,137
08 Mar 24	116.00000 +0.00	116.40	115.00	116.00	8,796
07 Mar 24	116.00000 +0.30	117.20	114.80	115.00	13,173
06 Mar 24	115.70000 +0.20	116.10	114.80	116.00	12,140
05 Mar 24	115.50000 -0.10	115.80	115.00	115.00	9,558
04 Mar 24	115.60000 +0.60	115.90	114.00	115.00	14,607
01 Mar 24	115.00000 +0.70	116.10	113.30	115.00	15,640
29 Feb 24	114.30000 +3.40	114.70	111.10	111.50	37,383
28 Feb 24	110.90000 -1.20	112.60	110.90	112.50	18,012
27 Feb 24	112.10000 +0.30	113.10	111.30	111.60	21,065
26 Feb 24	111.80000 -1.60	114.30	111.40	113.50	39,218
23 Feb 24	113.40000 -6.00	119.20	112.30	119.20	70,640
22 Feb 24	119.40000 +4.00	119.80	115.70	116.00	79,254
21 Feb 24	115.40000 -0.30	116.20	114.10	114.80	16,315
20 Feb 24	115.70000 -0.30	115.90	113.90	115.30	29,540
19 Feb 24	116.00000 -0.60	116.50	115.10	116.50	15,699
16 Feb 24	116.60000 +1.40	116.60	115.70	115.80	17,763
15 Feb 24	115.20000 -0.60	117.40	114.90	116.90	12,631
14 Feb 24	115.80000 +2.00	115.80	113.30	113.30	25,103
13 Feb 24	113.80000 -1.40	114.70	112.60	114.70	15,358
12 Feb 24	115.20000 -0.20	116.60	113.80	114.70	24,619
09 Feb 24	115.40000 +0.50	116.40	114.50	114.80	23,009
08 Feb 24	114.90000 +0.40	115.60	114.40	114.80	13,452
07 Feb 24	114.50000 +0.60	115.90	114.00	115.50	14,891
06 Feb 24	113.90000 +0.30	114.30	112.90	113.70	28,166
05 Feb 24	113.60000 -1.90	116.00	113.50	115.90	22,631
02 Feb 24	115.50000 -0.30	117.30	115.50	117.30	15,126
01 Feb 24	115.80000 +0.70	116.60	115.10	115.20	17,407
31 Jan 24	115.10000 +0.20	116.00	114.60	114.80	29,964
30 Jan 24	114.90000 -1.40	116.70	113.90	116.30	18,706
29 Jan 24	116.30000 -0.40	117.20	116.00	117.00	12,559
26 Jan 24	116.70000 +0.00	117.30	116.00	116.70	23,576
25 Jan 24	116.70000 +0.70	117.00	115.70	116.10	18,119
24 Jan 24	116.00000 -0.80	117.20	114.90	117.10	24,706
23 Jan 24	116.80000 +0.30	117.60	115.80	117.30	33,356
22 Jan 24	116.50000 +1.30	117.50	115.60	115.80	40,325
19 Jan 24	115.20000 +0.30	116.10	114.50	115.00	46,295
18 Jan 24	114.90000 +3.40	114.90	110.00	110.00	46,208
17 Jan 24	111.50000 -0.70	111.90	110.10	111.00	15,927
16 Jan 24	112.20000 +0.80	112.20	110.20	111.00	15,458
15 Jan 24	111.40000 +0.10	112.40	110.70	111.70	23,350
12 Jan 24	111.30000 +1.80	112.00	109.10	109.10	16,537
11 Jan 24	109.50000 -1.80	112.40	109.50	110.10	23,761
10 Jan 24	111.30000 +0.20	111.30	110.30	111.20	13,821
09 Jan 24	111.10000 +0.80	112.20	109.80	110.40	22,948
08 Jan 24	110.30000 +2.00	110.50	107.90	108.60	20,618
05 Jan 24	108.30000 -0.80	108.80	107.10	108.70	24,921
04 Jan 24	109.10000 +0.60	109.70	108.20	108.40	19,641
03 Jan 24	108.50000 -3.70	112.00	107.80	111.80	20,263
02 Jan 24	112.20000 +0.40	113.00	111.10	112.50	21,005
29 Dec 23	111.80000 -0.80	113.20	111.80	113.20	10,010
28 Dec 23	112.60000 -0.20	113.30	112.00	112.70	19,405
27 Dec 23	112.80000 +1.80	113.00	111.30	111.60	22,761
22 Dec 23	111.00000 +0.60	111.10	109.40	110.00	29,718
21 Dec 23	110.40000 +1.20	110.60	108.70	108.70	19,541
20 Dec 23	109.20000 +1.20	109.50	107.90	108.10	29,094
19 Dec 23	108.00000 +0.30	108.50	107.40	107.70	25,150
18 Dec 23	107.70000 +0.60	108.10	106.30	106.30	26,542
15 Dec 23	107.10000 +0.70	108.30	106.50	107.50	241,396
14 Dec 23	106.40000 +2.20	107.40	105.60	105.90	32,521
13 Dec 23	104.20000 -0.20	105.00	103.60	104.00	16,334
12 Dec 23	104.40000 -0.60	105.80	103.80	104.60	15,685
11 Dec 23	105.00000 -0.10	106.00	104.70	104.80	11,081
08 Dec 23	105.10000 +0.00	105.50	104.00	104.10	20,373
07 Dec 23	105.10000 -0.90	106.30	104.10	105.80	19,984
06 Dec 23	106.00000 +2.60	106.30	103.80	103.80	26,999
05 Dec 23	103.40000 -0.40	104.00	102.40	103.50	20,783
04 Dec 23	103.80000 -1.30	105.90	103.80	105.40	27,407
01 Dec 23	105.10000 +1.50	105.30	103.60	103.90	27,936
30 Nov 23	103.60000 -1.10	104.90	102.70	104.90	27,417
29 Nov 23	104.70000 +3.00	104.90	102.10	102.10	27,201
28 Nov 23	101.70000 -1.10	102.80	101.10	102.80	16,883
27 Nov 23	102.80000 -1.00	104.00	102.50	103.40	11,176
24 Nov 23	103.80000 +0.90	104.00	102.90	103.00	20,211
23 Nov 23	102.90000 +0.60	103.60	101.70	102.10	9,382
22 Nov 23	102.30000 +0.40	103.60	102.30	102.90	19,328
21 Nov 23	101.90000 -0.60	103.00	101.90	102.50	21,365
20 Nov 23	102.50000 +0.00	104.40	101.90	102.40	23,343
17 Nov 23	102.50000 +1.90	104.10	100.80	102.90	27,098
16 Nov 23	100.60000 -1.40	102.50	100.20	102.20	19,314
15 Nov 23	102.00000 +0.90	102.90	101.10	101.20	22,589
14 Nov 23	101.10000 +2.60	102.00	97.90	99.00	57,412
13 Nov 23	98.50000 +0.35	99.25	97.65	98.60	13,442
10 Nov 23	98.15000 -1.75	99.85	97.70	99.85	11,722
09 Nov 23	99.90000 +0.70	100.60	98.70	99.00	23,641
08 Nov 23	99.20000 +1.65	99.85	97.65	98.85	23,212
07 Nov 23	97.55000 -2.95	100.60	96.60	100.60	41,633
06 Nov 23	100.50000 +1.30	100.90	98.20	99.85	57,509
03 Nov 23	99.20000 +6.90	99.60	93.25	95.60	68,301
02 Nov 23	92.30000 +1.60	92.85	91.10	91.10	20,035
01 Nov 23	90.70000 -1.10	92.45	89.30	92.45	16,858
31 Oct 23	91.80000 +1.15	91.95	91.00	91.75	13,967
30 Oct 23	90.65000 -0.10	92.30	90.25	90.80	18,287
27 Oct 23	90.75000 -0.80	92.70	90.45	92.70	17,135
26 Oct 23	91.55000 +1.45	91.75	89.25	89.25	24,473
25 Oct 23	90.10000 -1.75	92.15	89.50	91.80	28,278
24 Oct 23	91.85000 +0.60	92.00	91.15	91.50	19,792
23 Oct 23	91.25000 -0.95	92.55	90.50	91.80	25,603
20 Oct 23	92.20000 -0.55	92.40	91.20	92.30	37,905
19 Oct 23	92.75000 +0.15	93.25	92.60	92.60	15,439
18 Oct 23	92.60000 -0.55	93.65	92.60	92.85	22,641
17 Oct 23	93.15000 -0.40	93.75	92.40	93.00	21,687
16 Oct 23	93.55000 +1.55	93.90	91.55	92.50	21,055
13 Oct 23	92.00000 -5.10	97.05	91.75	96.70	40,546
12 Oct 23	97.10000 +0.05	98.30	96.65	97.10	19,268
11 Oct 23	97.05000 -0.20	97.95	96.85	97.65	22,430
10 Oct 23	97.25000 +0.40	98.15	96.85	97.75	17,114
09 Oct 23	96.85000 -0.25	97.75	95.85	96.65	22,010
06 Oct 23	97.10000 +1.35	97.10	95.45	96.00	91,399
05 Oct 23	95.75000 +0.45	96.75	95.60	96.10	14,130
04 Oct 23	95.30000 -0.55	96.15	94.60	95.10	21,133
03 Oct 23	95.85000 -0.85	96.80	95.55	96.80	11,522
02 Oct 23	96.70000 -0.85	98.50	96.50	98.50	17,601
29 Sep 23	97.55000 -0.45	99.80	97.15	98.95	37,735
28 Sep 23	98.00000 +1.80	98.00	95.95	95.95	21,280
27 Sep 23	96.20000 +1.80	96.40	94.05	94.50	19,450
26 Sep 23	94.40000 -0.15	94.65	93.50	93.70	21,246
25 Sep 23	94.55000 -0.80	96.20	93.70	95.60	26,213
22 Sep 23	95.35000 -0.15	95.60	94.45	95.40	18,466
21 Sep 23	95.50000 -0.35	96.10	94.80	94.80	23,966
20 Sep 23	95.85000 -1.15	97.60	93.20	97.00	67,930
19 Sep 23	97.00000 -0.55	98.15	96.65	97.45	24,015
18 Sep 23	97.55000 -0.40	98.50	96.95	98.00	25,164
15 Sep 23	97.95000 -1.00	100.50	97.95	99.35	329,859
14 Sep 23	98.95000 +0.45	99.20	97.10	98.65	21,708
13 Sep 23	98.50000 +1.05	98.70	96.45	96.95	41,033
12 Sep 23	97.45000 -0.75	98.00	96.65	97.75	13,929
11 Sep 23	98.20000 +0.75	98.55	97.05	97.60	25,486
08 Sep 23	97.45000 -0.35	98.30	96.95	98.05	22,328
07 Sep 23	97.80000 -1.10	99.75	96.95	97.30	31,173
06 Sep 23	98.90000 -0.10	99.75	96.60	99.75	63,182
05 Sep 23	99.00000 -1.10	100.10	98.65	100.00	10,111
04 Sep 23	100.10000 +0.95	101.60	99.60	99.60	17,896
01 Sep 23	99.15000 -0.75	100.60	99.15	100.60	7,991
31 Aug 23	99.90000 +0.00	100.60	99.70	99.70	13,824
30 Aug 23	99.90000 +0.80	100.40	98.90	99.35	19,956
29 Aug 23	99.10000 +1.05	99.65	98.15	98.15	30,344
28 Aug 23	98.05000 +1.55	98.15	96.65	96.90	9,508
25 Aug 23	96.50000 -0.45	97.05	96.10	96.70	11,247
24 Aug 23	96.95000 +0.50	97.35	96.20	96.45	11,215
23 Aug 23	96.45000 +0.20	96.90	96.25	96.65	11,889
22 Aug 23	96.25000 +1.05	97.30	95.90	96.15	22,315
21 Aug 23	95.20000 -0.70	96.05	95.20	95.90	18,463
18 Aug 23	95.90000 -1.65	97.70	95.25	97.70	18,459
17 Aug 23	97.55000 -0.95	98.05	95.95	96.90	20,951
16 Aug 23	98.50000 +0.75	98.95	97.25	97.75	21,464
15 Aug 23	97.75000 -0.95	98.95	97.15	98.75	27,512
14 Aug 23	98.70000 -0.20	99.40	98.40	98.90	17,980
11 Aug 23	98.90000 -2.30	101.00	98.90	100.40	16,609
10 Aug 23	101.20000 +0.50	101.70	99.90	101.70	35,961
09 Aug 23	100.70000 +0.10	101.90	100.50	100.80	10,651
08 Aug 23	100.60000 -1.90	102.50	100.40	101.50	16,916
07 Aug 23	102.50000 +0.00	102.80	101.00	101.80	35,404
04 Aug 23	102.50000 +1.70	102.80	100.90	101.50	38,553
03 Aug 23	100.80000 +0.50	101.90	99.90	100.20	42,785
02 Aug 23	100.30000 -1.20	103.00	98.60	100.80	97,314
01 Aug 23	101.50000 -8.10	108.60	100.10	108.50	199,281
31 Jul 23	109.60000 +0.40	110.20	108.00	109.00	17,358
28 Jul 23	109.20000 +0.30	109.80	107.90	108.40	10,671
27 Jul 23	108.90000 +0.60	109.50	106.80	108.80	15,982
26 Jul 23	108.30000 -1.80	110.30	108.10	108.60	12,252
25 Jul 23	110.10000 +0.20	110.70	109.60	110.40	8,966
24 Jul 23	109.90000 -0.70	110.80	109.50	110.60	11,734
21 Jul 23	110.60000 -0.10	112.20	110.00	110.10	19,370
20 Jul 23	110.70000 -0.70	111.70	109.70	111.70	15,214
19 Jul 23	111.40000 +0.00	112.60	110.90	111.80	14,612
18 Jul 23	111.40000 +1.20	112.30	110.20	110.20	31,125
17 Jul 23	110.20000 +5.60	110.70	104.20	104.50	44,483
14 Jul 23	104.60000 -0.20	105.40	104.10	104.90	15,998
13 Jul 23	104.80000 -2.30	106.90	104.80	106.90	34,650
12 Jul 23	107.10000 +1.90	107.20	104.40	105.00	16,766
11 Jul 23	105.20000 -0.90	107.10	104.90	106.90	13,726
10 Jul 23	106.10000 +0.00	107.00	105.20	107.00	16,327
07 Jul 23	106.10000 -0.50	106.60	103.80	106.60	14,343
06 Jul 23	106.60000 -2.20	108.30	106.60	108.30	22,434
05 Jul 23	108.80000 -0.70	109.40	108.10	109.10	13,153
04 Jul 23	109.50000 -1.50	110.90	109.30	110.10	12,163
03 Jul 23	111.00000 -0.10	111.90	109.50	111.90	13,601
30 Jun 23	111.10000 +2.40	111.80	108.90	108.90	16,314
29 Jun 23	108.70000 -0.50	109.90	108.10	109.90	9,996
28 Jun 23	109.20000 +0.40	109.60	108.10	108.10	13,930
27 Jun 23	108.80000 +0.20	109.80	107.80	109.10	16,082
26 Jun 23	108.60000 -0.50	109.70	108.00	109.00	18,587
23 Jun 23	109.10000 +0.10	109.70	107.70	108.10	15,515
22 Jun 23	109.00000 -1.20	109.70	107.40	109.70	16,631
21 Jun 23	110.20000 -1.20	111.50	109.40	111.00	20,193
20 Jun 23	111.40000 -1.60	113.40	110.90	113.40	15,246
19 Jun 23	113.00000 -0.20	114.50	112.70	112.70	18,680
16 Jun 23	113.20000 +0.20	113.90	110.10	113.00	318,469
15 Jun 23	113.00000 +5.00	115.00	111.20	111.30	58,342
14 Jun 23	108.00000 -0.30	109.00	107.60	108.10	10,826
13 Jun 23	108.30000 +2.00	108.90	105.90	105.90	12,086
12 Jun 23	106.30000 -0.30	106.50	105.50	106.00	13,102
09 Jun 23	106.60000 -1.00	107.10	105.20	107.10	16,097
08 Jun 23	107.60000 +0.60	107.80	106.20	106.30	10,801
07 Jun 23	107.00000 +0.10	107.40	106.00	107.30	14,016
06 Jun 23	106.90000 +0.60	106.90	105.80	106.70	18,858
05 Jun 23	106.30000 +1.20	106.90	105.00	105.40	11,626
02 Jun 23	105.10000 +0.90	105.20	103.70	104.80	13,264
01 Jun 23	104.20000 -0.30	105.20	103.30	104.70	17,735
31 May 23	104.50000 +1.20	105.00	101.70	102.50	36,144
30 May 23	103.30000 +0.40	104.80	103.10	103.40	10,959
29 May 23	102.90000 -0.70	104.60	102.90	104.40	8,810
26 May 23	103.60000 +1.20	104.10	101.90	101.90	15,084
25 May 23	102.40000 -1.00	104.00	101.20	104.00	15,822
24 May 23	103.40000 -4.40	105.50	103.00	105.50	21,885
23 May 23	107.80000 -2.80	111.20	107.40	110.30	19,778
22 May 23	110.60000 +0.50	110.60	109.50	110.50	17,075
19 May 23	110.10000 +0.40	110.80	109.60	109.70	21,733
18 May 23	109.70000 +1.30	109.80	108.40	108.40	15,371
17 May 23	108.40000 +0.70	108.80	107.20	107.70	18,234
16 May 23	107.70000 +0.10	108.40	107.00	107.30	21,121
15 May 23	107.60000 -1.20	109.50	107.50	109.30	31,429
12 May 23	108.80000 +1.20	109.30	107.60	108.20	17,286
11 May 23	107.60000 -1.40	109.60	107.40	109.60	19,217
10 May 23	109.00000 -1.60	110.60	108.70	110.30	23,284
09 May 23	110.60000 +0.60	110.80	108.70	109.50	21,242
08 May 23	110.00000 -2.20	111.40	108.20	111.20	27,218
05 May 23	112.20000 -5.10	118.30	110.60	118.20	57,768
04 May 23	117.30000 -0.90	118.70	116.80	118.40	20,869
03 May 23	118.20000 -0.30	119.20	117.80	119.10	20,432
02 May 23	118.50000 -0.30	119.10	116.50	118.00	36,950
28 Apr 23	118.80000 +0.30	120.30	117.90	119.50	26,707
27 Apr 23	118.50000 +3.00	118.80	116.00	116.00	32,711
26 Apr 23	115.50000 +0.40	116.50	114.40	115.70	21,788
25 Apr 23	115.10000 +2.60	115.80	111.70	112.00	34,896
24 Apr 23	112.50000 -1.20	114.00	111.60	114.00	10,318
21 Apr 23	113.70000 +1.00	113.90	112.30	113.30	17,881
20 Apr 23	112.70000 +3.30	114.00	109.40	109.90	21,640
19 Apr 23	109.40000 -1.60	110.60	109.10	110.60	12,843
18 Apr 23	111.00000 +1.00	111.00	109.50	110.30	14,036
17 Apr 23	110.00000 +0.30	111.80	109.70	110.00	16,730
14 Apr 23	109.70000 +1.10	109.70	108.40	108.70	14,824
13 Apr 23	108.60000 +1.40	109.50	107.00	107.20	18,296
12 Apr 23	107.20000 +1.10	107.50	105.90	105.90	19,088
11 Apr 23	106.10000 +1.40	106.30	104.70	105.30	14,056
06 Apr 23	104.70000 -0.30	105.40	103.70	105.10	21,342
05 Apr 23	105.00000 -2.40	107.20	103.40	107.20	26,510
04 Apr 23	107.40000 -0.30	109.00	107.20	107.20	16,479
03 Apr 23	107.70000 -1.00	108.80	106.70	108.80	18,050
31 Mar 23	108.70000 -1.10	109.90	108.20	109.70	17,903
30 Mar 23	109.80000 +0.50	110.90	109.40	109.90	23,211
29 Mar 23	109.30000 +0.90	109.40	107.90	108.30	12,579
28 Mar 23	108.40000 -0.40	109.50	108.00	108.10	14,256
27 Mar 23	108.80000 +1.40	110.40	108.00	108.70	22,336
24 Mar 23	107.40000 -2.10	109.90	106.60	108.90	20,584
23 Mar 23	109.50000 +2.00	109.50	106.50	107.10	26,584
22 Mar 23	107.50000 -0.30	108.50	106.70	108.20	17,612
21 Mar 23	107.80000 +2.10	108.00	106.40	106.40	26,827
20 Mar 23	105.70000 +1.90	106.40	100.80	102.40	35,248
17 Mar 23	103.80000 -1.70	107.00	103.10	106.00	36,389
16 Mar 23	105.50000 +1.20	106.60	103.40	105.60	33,417
15 Mar 23	104.30000 -5.30	110.00	104.30	110.00	25,534
14 Mar 23	109.60000 +2.40	110.20	107.40	107.40	33,353
13 Mar 23	107.20000 -5.70	112.80	105.60	112.80	61,661
10 Mar 23	112.90000 -1.90	114.40	112.20	113.30	22,567
09 Mar 23	114.80000 +0.00	115.10	113.60	114.50	17,526
08 Mar 23	114.80000 +0.30	115.20	114.10	114.10	24,808
07 Mar 23	114.50000 -0.20	115.70	114.50	114.50	22,627
06 Mar 23	114.70000 +0.00	115.80	113.60	115.00	19,276
03 Mar 23	114.70000 -0.30	115.70	114.10	115.00	19,664
02 Mar 23	115.00000 +0.20	115.80	114.20	114.40	25,509
01 Mar 23	114.80000 -0.40	116.00	114.50	115.90	25,324
28 Feb 23	115.20000 +1.50	117.10	115.00	115.80	72,548
27 Feb 23	113.70000 +0.90	115.50	113.30	114.00	45,434
24 Feb 23	112.80000 +1.00	114.30	111.80	111.80	28,153
23 Feb 23	111.80000 +0.40	114.20	110.60	112.60	48,205
22 Feb 23	111.40000 +1.40	111.40	109.10	109.40	18,702
21 Feb 23	110.00000 -0.80	111.20	110.00	110.60	8,370
20 Feb 23	110.80000 +0.80	110.80	108.60	110.10	14,599
17 Feb 23	110.00000 -0.30	110.70	108.60	108.80	20,177
16 Feb 23	110.30000 -1.40	111.90	109.40	110.30	9,725
15 Feb 23	111.70000 +1.90	112.20	110.00	110.00	21,578
14 Feb 23	109.80000 -0.20	110.90	109.70	110.80	27,027
13 Feb 23	110.00000 +0.30	110.80	109.80	110.40	18,115
10 Feb 23	109.70000 -2.80	112.40	109.10	112.40	14,960
09 Feb 23	112.50000 +2.70	113.50	109.90	109.90	30,331
08 Feb 23	109.80000 +3.30	111.50	107.20	107.20	39,777
07 Feb 23	106.50000 -1.80	108.30	105.90	108.30	18,247
06 Feb 23	108.30000 -0.30	109.90	108.00	108.00	30,952
03 Feb 23	108.60000 +1.10	109.00	106.90	107.00	17,202
02 Feb 23	107.50000 +0.30	108.60	107.00	108.10	22,320
01 Feb 23	107.20000 +0.20	109.10	106.90	107.40	21,548
31 Jan 23	107.00000 +0.50	107.40	105.70	106.20	21,637
30 Jan 23	106.50000 +1.00	106.70	104.80	105.10	27,994
27 Jan 23	105.50000 +1.50	105.50	103.80	103.80	12,495
26 Jan 23	104.00000 -0.10	105.10	103.80	104.40	17,633
25 Jan 23	104.10000 +0.10	104.70	102.90	103.50	21,538
24 Jan 23	104.00000 -2.10	106.80	103.80	106.80	24,308
23 Jan 23	106.10000 -0.90	107.30	105.10	106.80	25,187
20 Jan 23	107.00000 +2.00	107.30	105.20	106.00	24,490
19 Jan 23	105.00000 -2.00	107.40	105.00	106.10	43,992
18 Jan 23	107.00000 +0.50	107.50	105.90	107.40	36,286
17 Jan 23	106.50000 +1.50	107.20	105.10	105.10	38,621
16 Jan 23	105.00000 -0.10	106.10	104.80	105.20	17,440
13 Jan 23	105.10000 -0.90	106.50	104.10	105.60	26,794
12 Jan 23	106.00000 +0.80	106.10	103.50	105.40	31,516
11 Jan 23	105.20000 -1.30	106.80	104.90	106.40	22,943
10 Jan 23	106.50000 -2.00	108.60	105.50	108.10	35,096
09 Jan 23	108.50000 +1.80	109.20	105.80	108.10	42,525
06 Jan 23	106.70000 -0.30	107.10	105.40	106.90	47,924
05 Jan 23	107.00000 +0.50	107.70	105.00	105.00	21,412
04 Jan 23	106.50000 +1.20	106.60	105.00	105.60	11,156
03 Jan 23	105.30000 +0.50	106.30	104.70	104.70	15,392
02 Jan 23	104.80000 -0.20	105.50	103.50	105.50	10,684
30 Dec 22	105.00000 -0.80	106.20	104.80	106.20	7,518
29 Dec 22	105.80000 +1.50	106.10	103.80	105.30	10,689
28 Dec 22	104.30000 -0.50	105.60	104.00	104.40	6,933
27 Dec 22	104.80000 +0.00	105.60	104.60	105.60	6,494
23 Dec 22	104.80000 +0.90	105.90	103.60	104.50	18,687
22 Dec 22	103.90000 -1.80	105.90	103.80	105.30	15,258
21 Dec 22	105.70000 +1.70	106.00	103.80	104.10	16,458
20 Dec 22	104.00000 -1.50	105.30	103.40	104.30	23,143
19 Dec 22	105.50000 +2.20	105.70	103.40	103.70	20,151
16 Dec 22	103.30000 -1.50	105.50	102.40	104.30	80,401
15 Dec 22	104.80000 -1.50	107.10	104.70	105.50	18,584
14 Dec 22	106.30000 -4.10	109.90	104.40	109.80	23,874
13 Dec 22	110.40000 +2.00	111.40	108.00	108.70	31,002
12 Dec 22	108.40000 -0.50	108.90	107.60	108.40	7,424
09 Dec 22	108.90000 +1.70	109.20	106.90	106.90	20,431
08 Dec 22	107.20000 +0.70	107.80	106.00	106.00	13,278
07 Dec 22	106.50000 -0.60	107.30	105.80	106.40	14,452
06 Dec 22	107.10000 -0.80	108.20	106.50	107.50	23,846
05 Dec 22	107.90000 -2.10	109.80	107.20	109.40	22,873
02 Dec 22	110.00000 +0.60	110.40	108.10	109.40	27,102
01 Dec 22	109.40000 +1.20	110.00	107.70	108.50	26,696
30 Nov 22	108.20000 +2.40	108.20	105.90	105.90	58,179
29 Nov 22	105.80000 -0.10	106.60	105.50	105.90	18,196
28 Nov 22	105.90000 -1.70	107.60	105.70	107.00	22,242
25 Nov 22	107.60000 +0.30	107.70	106.30	107.20	17,671
24 Nov 22	107.30000 -0.60	109.20	106.90	107.90	15,702
23 Nov 22	107.90000 -0.30	108.80	106.80	108.00	22,652
22 Nov 22	108.20000 +1.40	108.70	106.20	106.70	23,619
21 Nov 22	106.80000 -1.10	107.90	105.60	107.30	28,233
18 Nov 22	107.90000 +2.10	108.80	105.60	105.60	41,601
17 Nov 22	105.80000 +2.00	105.80	103.70	104.20	52,640
16 Nov 22	103.80000 -2.50	106.30	103.50	106.30	29,752
15 Nov 22	106.30000 +1.80	106.60	103.90	105.10	24,041
14 Nov 22	104.50000 -0.80	108.30	103.50	107.50	50,007
11 Nov 22	105.30000 -0.20	107.20	104.90	105.40	42,027
10 Nov 22	105.50000 +2.50	106.00	102.60	102.60	59,698
09 Nov 22	103.00000 +0.80	104.00	99.10	99.10	53,428
08 Nov 22	102.20000 +1.50	102.70	100.40	101.70	44,668
07 Nov 22	100.70000 +4.70	101.20	94.55	97.00	88,019
04 Nov 22	96.00000 +5.80	96.85	92.60	93.00	81,303
03 Nov 22	90.20000 -1.10	91.00	89.30	90.80	40,302
02 Nov 22	91.30000 -1.55	93.55	91.20	93.50	47,631
01 Nov 22	92.85000 -0.90	95.05	92.65	94.50	26,380
31 Oct 22	93.75000 -1.35	95.50	93.45	95.30	23,735
28 Oct 22	95.10000 -0.15	96.10	94.40	94.70	20,661
27 Oct 22	95.25000 -1.50	96.85	94.70	96.85	21,952
26 Oct 22	96.75000 +1.50	97.10	94.75	94.90	31,481
25 Oct 22	95.25000 -0.15	96.80	94.60	96.15	19,315
24 Oct 22	95.40000 +0.95	95.55	93.90	94.65	30,417
21 Oct 22	94.45000 +0.55	95.05	92.80	93.80	24,970
20 Oct 22	93.90000 -1.00	94.45	93.05	93.85	16,267
19 Oct 22	94.90000 +1.80	96.40	91.95	93.80	70,927
18 Oct 22	93.10000 +0.10	94.25	92.85	93.65	31,565
17 Oct 22	93.00000 -0.85	93.45	91.60	92.70	38,889
14 Oct 22	93.85000 -2.45	98.65	93.75	97.45	48,134
13 Oct 22	96.30000 +4.30	96.70	91.10	91.45	49,621
12 Oct 22	92.00000 -2.30	94.00	91.90	93.45	45,664
11 Oct 22	94.30000 +0.70	94.70	92.30	93.00	41,135
10 Oct 22	93.60000 +0.70	94.30	91.45	92.00	34,645
07 Oct 22	92.90000 -1.80	95.15	92.85	93.75	34,854
06 Oct 22	94.70000 -1.35	97.20	94.35	95.95	21,644
05 Oct 22	96.05000 +0.40	97.35	94.75	94.75	54,135
04 Oct 22	95.65000 +4.55	95.95	92.10	92.50	45,671
03 Oct 22	91.10000 +0.45	91.60	87.25	89.00	22,764
30 Sep 22	90.65000 +2.50	91.80	88.95	88.95	73,119
29 Sep 22	88.15000 -1.15	88.60	87.50	87.90	40,358
28 Sep 22	89.30000 +1.15	89.30	86.85	87.50	45,338
27 Sep 22	88.15000 +2.40	89.45	86.40	87.10	54,663
26 Sep 22	85.75000 +0.45	86.85	85.00	85.10	20,344
23 Sep 22	85.30000 -0.85	86.05	84.00	86.05	45,897
22 Sep 22	86.15000 -2.80	88.60	85.90	87.25	26,950
21 Sep 22	88.95000 -0.20	89.35	87.95	88.35	25,044
20 Sep 22	89.15000 +0.70	89.85	88.20	89.55	35,562
19 Sep 22	88.45000 -1.10	89.05	86.40	89.00	23,889
16 Sep 22	89.55000 +4.40	89.55	84.35	84.70	125,258
15 Sep 22	85.15000 -0.90	86.45	84.45	85.40	32,360
14 Sep 22	86.05000 +2.65	88.95	84.55	85.90	67,135
13 Sep 22	83.40000 -1.90	85.55	83.40	85.05	33,583
12 Sep 22	85.30000 +2.15	86.10	82.95	83.20	29,814
09 Sep 22	83.15000 +2.10	83.65	81.20	81.30	19,746
08 Sep 22	81.05000 +0.15	82.40	80.35	82.00	23,277
07 Sep 22	80.90000 +0.85	81.40	79.50	79.55	20,363
06 Sep 22	80.05000 +1.55	80.45	78.00	78.90	18,178
05 Sep 22	78.50000 -2.90	80.30	78.50	79.40	10,541
02 Sep 22	81.40000 +2.55	81.40	79.10	80.25	28,127
01 Sep 22	78.85000 -3.30	81.70	78.75	81.70	38,033
31 Aug 22	82.15000 -0.95	84.05	82.00	84.05	15,947
30 Aug 22	83.10000 -0.25	84.60	82.20	83.90	12,528
29 Aug 22	83.35000 +0.00	84.35	82.35	82.65	13,535
26 Aug 22	83.35000 -1.10	85.50	83.30	85.30	16,078
25 Aug 22	84.45000 -0.45	85.80	83.95	85.65	6,707
24 Aug 22	84.90000 +0.30	84.95	83.60	84.95	9,315
23 Aug 22	84.60000 +0.30	85.65	83.75	84.30	19,078
22 Aug 22	84.30000 -2.70	86.30	83.95	86.00	16,665
19 Aug 22	87.00000 -0.30	87.75	86.05	86.20	17,401
18 Aug 22	87.30000 +1.50	87.70	85.30	85.45	14,705
17 Aug 22	85.80000 -1.75	88.10	85.40	88.10	16,534
16 Aug 22	87.55000 +0.55	87.55	85.90	86.25	14,166
15 Aug 22	87.00000 -1.10	89.15	86.60	89.15	7,860
12 Aug 22	88.10000 -1.35	89.25	87.65	88.55	13,759
11 Aug 22	89.45000 +0.20	89.85	88.65	89.70	16,497
10 Aug 22	89.25000 +3.15	89.25	85.45	86.45	20,118
09 Aug 22	86.10000 -1.25	87.90	85.35	87.90	16,710
08 Aug 22	87.35000 +1.20	87.80	86.00	86.60	14,036
05 Aug 22	86.15000 -3.20	89.35	86.15	88.45	20,621
04 Aug 22	89.35000 +1.10	90.10	88.50	88.50	31,804
03 Aug 22	88.25000 +1.85	88.45	85.65	87.95	29,713
02 Aug 22	86.40000 +0.20	89.90	85.80	87.80	80,953
01 Aug 22	86.20000 +1.40	86.60	84.40	84.90	24,884
29 Jul 22	84.80000 +3.50	84.90	81.00	81.00	23,073
28 Jul 22	81.30000 +0.65	82.00	80.00	80.10	17,876
27 Jul 22	80.65000 +1.10	80.65	78.85	78.85	16,284
26 Jul 22	79.55000 -1.35	80.70	78.15	78.15	12,447
25 Jul 22	80.90000 -0.60	81.95	80.65	80.90	7,191
22 Jul 22	81.50000 -0.05	82.50	80.70	81.50	12,678
21 Jul 22	81.55000 +1.60	81.80	79.35	79.55	19,429
20 Jul 22	79.95000 +0.50	80.55	78.80	80.00	20,186
19 Jul 22	79.45000 +2.05	79.45	75.80	76.25	13,932
18 Jul 22	77.40000 +1.00	77.70	76.70	76.95	10,681
15 Jul 22	76.40000 +2.65	76.50	73.90	74.15	26,440
14 Jul 22	73.75000 -1.70	75.50	73.30	74.60	16,402
13 Jul 22	75.45000 -0.75	76.50	74.25	76.50	25,963
12 Jul 22	76.20000 +0.20	76.25	74.00	74.90	21,231
11 Jul 22	76.00000 -1.80	76.45	75.25	76.05	14,500
08 Jul 22	77.80000 +0.85	77.95	75.80	76.80	23,769
07 Jul 22	76.95000 +2.10	77.15	75.35	75.70	24,164
06 Jul 22	74.85000 +2.70	75.00	72.85	73.50	29,259
05 Jul 22	72.15000 -4.05	76.95	70.90	76.95	17,141
04 Jul 22	76.20000 +1.55	76.60	75.15	75.20	20,453
01 Jul 22	74.65000 +1.85	75.35	71.45	72.15	48,519
30 Jun 22	72.80000 +0.65	73.00	70.70	72.25	32,448
29 Jun 22	72.15000 -2.00	73.65	71.50	71.50	15,696
28 Jun 22	74.15000 +0.60	75.25	73.75	73.75	28,882
27 Jun 22	73.55000 +2.05	74.10	72.35	72.95	38,768
24 Jun 22	71.50000 +1.35	71.60	69.75	69.90	18,932
23 Jun 22	70.15000 -3.20	74.00	70.15	74.00	17,689
22 Jun 22	73.35000 -2.00	74.05	72.05	74.00	29,652
21 Jun 22	75.35000 -1.10	77.45	75.30	75.55	22,898
20 Jun 22	76.45000 +0.35	76.50	75.30	76.50	13,234
17 Jun 22	76.10000 +0.65	78.15	75.55	76.20	177,752
16 Jun 22	75.45000 -4.75	79.45	74.60	79.30	35,111
15 Jun 22	80.20000 +1.45	80.30	78.90	80.20	32,085
14 Jun 22	78.75000 -2.65	82.20	78.75	81.50	44,480
13 Jun 22	81.40000 -3.15	85.00	81.10	85.00	20,970
10 Jun 22	84.55000 -3.30	87.20	84.55	87.15	24,373
09 Jun 22	87.85000 -1.30	89.20	87.15	89.15	24,923
08 Jun 22	89.15000 +0.40	89.90	88.55	88.90	20,590
07 Jun 22	88.75000 +0.35	89.10	87.15	87.80	26,096
06 Jun 22	88.40000 +1.00	88.40	86.85	88.40	16,090
03 Jun 22	87.40000 +1.80	88.30	86.35	87.50	44,685
02 Jun 22	85.60000 +1.90	86.05	83.95	84.00	22,235
01 Jun 22	83.70000 -0.20	84.85	83.25	84.70	27,476
31 May 22	83.90000 -2.20	86.15	83.85	86.05	36,868
30 May 22	86.10000 +0.95	86.50	85.15	86.05	30,330
27 May 22	85.15000 +0.55	85.45	84.10	84.60	24,636
26 May 22	84.60000 +1.05	84.80	83.10	83.25	19,028
25 May 22	83.55000 +1.45	83.75	81.55	83.60	20,059
24 May 22	82.10000 -1.65	84.05	82.10	82.50	19,484
23 May 22	83.75000 +2.85	83.75	81.65	82.60	23,909
20 May 22	80.90000 +0.75	82.10	79.75	79.75	19,631
19 May 22	80.15000 -1.20	81.65	78.80	81.00	27,490
18 May 22	81.35000 -2.15	84.10	81.35	84.00	24,245
17 May 22	83.50000 +2.70	86.10	82.45	82.65	79,766
16 May 22	80.80000 +0.45	81.25	78.75	79.20	20,209
13 May 22	80.35000 +3.25	80.35	76.55	76.55	39,111
12 May 22	77.10000 -0.55	77.40	75.15	75.95	18,088
11 May 22	77.65000 +2.30	77.65	75.25	75.40	39,176
10 May 22	75.35000 +0.25	76.35	74.05	75.10	23,942
09 May 22	75.10000 -0.75	77.45	74.55	77.40	52,851
06 May 22	75.85000 +2.80	80.40	74.20	75.00	75,821
05 May 22	73.05000 -0.75	75.50	72.95	74.10	18,288
04 May 22	73.80000 -0.40	74.20	72.90	74.10	14,894
03 May 22	74.20000 +1.30	74.95	72.80	74.40	15,695
02 May 22	72.90000 -1.25	73.65	71.50	73.25	17,238
29 Apr 22	74.15000 +1.05	75.10	73.90	74.55	15,169
28 Apr 22	73.10000 +1.45	73.75	72.20	72.25	15,950
27 Apr 22	71.65000 +0.90	71.85	70.20	71.75	14,186
26 Apr 22	70.75000 -1.20	74.50	70.75	74.50	15,133
25 Apr 22	71.95000 -1.30	72.90	71.40	72.00	17,295
22 Apr 22	73.25000 -2.05	74.80	72.90	74.40	13,031
21 Apr 22	75.30000 +1.05	76.25	73.55	74.20	23,400
20 Apr 22	74.25000 +1.15	74.55	72.65	73.85	17,362
19 Apr 22	73.10000 +1.35	73.35	71.10	71.80	14,448
14 Apr 22	71.75000 +0.75	72.80	70.85	72.80	19,466
13 Apr 22	71.00000 -1.10	71.15	69.65	70.70	26,276
12 Apr 22	72.10000 +0.15	72.55	70.95	71.10	16,036
11 Apr 22	71.95000 -0.80	72.60	71.45	72.60	25,674
08 Apr 22	72.75000 +0.50	73.55	71.75	72.15	33,722
07 Apr 22	72.25000 +0.90	73.20	71.50	71.90	30,063
06 Apr 22	71.35000 -1.60	73.55	70.60	72.95	36,673
05 Apr 22	72.95000 -1.95	75.30	72.85	75.30	19,582
04 Apr 22	74.90000 -0.05	75.10	73.60	74.95	20,433
01 Apr 22	74.95000 -0.50	75.65	74.05	75.60	41,597
31 Mar 22	75.45000 -1.55	78.00	75.35	77.10	33,886
30 Mar 22	77.00000 -2.65	78.85	76.25	78.70	29,944
29 Mar 22	79.65000 +2.55	80.00	78.10	78.45	35,470
28 Mar 22	77.10000 -0.45	78.55	76.90	77.80	40,447
25 Mar 22	77.55000 -0.30	79.60	77.50	78.30	46,485
24 Mar 22	77.85000 -3.20	79.75	77.30	78.85	41,301
23 Mar 22	81.05000 -1.90	83.95	80.70	83.95	21,281
22 Mar 22	82.95000 -0.30	83.90	82.65	83.45	20,152
21 Mar 22	83.25000 +0.40	83.30	82.15	83.10	14,884
18 Mar 22	82.85000 +1.45	83.10	80.70	83.05	80,927
17 Mar 22	81.40000 +0.35	82.45	80.45	81.65	41,737
16 Mar 22	81.05000 +3.90	81.05	78.05	78.20	25,993
15 Mar 22	77.15000 -0.30	77.55	75.50	76.90	32,301
14 Mar 22	77.45000 +2.25	78.20	76.25	76.45	32,017
11 Mar 22	75.20000 +1.50	77.10	74.30	75.00	29,763
10 Mar 22	73.70000 -0.45	74.95	73.40	74.25	40,548
09 Mar 22	74.15000 +3.25	74.30	71.50	74.30	52,214
08 Mar 22	70.90000 +1.40	72.70	67.90	68.15	40,508
07 Mar 22	69.50000 -1.60	71.25	67.50	68.10	67,772
04 Mar 22	71.10000 -5.95	75.75	71.10	75.75	69,381
03 Mar 22	77.05000 -2.85	80.55	76.75	78.50	41,984
02 Mar 22	79.90000 +0.60	80.30	77.65	80.10	29,771
01 Mar 22	79.30000 -3.10	82.55	79.25	82.20	36,792
28 Feb 22	82.40000 +0.35	82.65	78.75	79.75	36,112
25 Feb 22	82.05000 +2.30	82.65	79.80	81.35	37,978
24 Feb 22	79.75000 -3.15	80.65	74.70	79.80	90,235
23 Feb 22	82.90000 -0.55	85.80	82.75	83.00	25,029
22 Feb 22	83.45000 -1.05	84.60	80.70	81.80	34,688
21 Feb 22	84.50000 -1.80	87.05	83.70	85.90	31,523
18 Feb 22	86.30000 -0.45	87.80	86.30	86.60	20,367
17 Feb 22	86.75000 -0.90	88.10	85.75	87.55	23,216
16 Feb 22	87.65000 +0.00	89.05	87.15	87.40	16,986
15 Feb 22	87.65000 +1.40	87.85	85.30	85.45	18,518
14 Feb 22	86.25000 -2.55	86.65	83.55	86.05	41,396
11 Feb 22	88.80000 +3.05	90.10	85.50	86.40	59,730
10 Feb 22	85.75000 -0.95	87.40	85.55	87.40	20,543
09 Feb 22	86.70000 +0.80	87.30	86.25	86.40	18,618
08 Feb 22	85.90000 -0.60	87.45	85.00	86.50	26,757
07 Feb 22	86.50000 -0.30	87.65	86.50	87.20	17,441
04 Feb 22	86.80000 -0.75	88.25	85.55	88.10	33,780
03 Feb 22	87.55000 -1.40	89.00	86.85	88.60	42,850
02 Feb 22	88.95000 -1.05	90.65	88.45	89.95	27,472
01 Feb 22	90.00000 +2.40	90.70	88.35	88.35	45,684
31 Jan 22	87.60000 +1.60	87.90	86.25	86.85	26,471
28 Jan 22	86.00000 -1.25	86.55	84.85	86.55	20,544
27 Jan 22	87.25000 -0.55	87.85	85.80	86.10	18,925
26 Jan 22	87.80000 +1.25	88.55	86.60	86.60	21,695
25 Jan 22	86.55000 +1.65	86.65	84.00	85.10	38,638
24 Jan 22	84.90000 -4.35	89.75	84.00	89.75	42,752
21 Jan 22	89.25000 -3.05	91.45	88.60	91.45	26,666
20 Jan 22	92.30000 +1.40	92.75	91.15	91.20	21,706
19 Jan 22	90.90000 +0.75	92.15	89.40	89.40	33,523
18 Jan 22	90.15000 -2.40	92.40	89.75	92.40	20,112
17 Jan 22	92.55000 +2.10	93.15	90.10	90.70	19,783
14 Jan 22	90.45000 -1.45	93.20	90.25	91.10	25,835
13 Jan 22	91.90000 -2.10	94.05	91.15	93.35	15,946
12 Jan 22	94.00000 +2.15	95.00	92.20	92.70	45,700
11 Jan 22	91.85000 +1.95	93.45	90.70	93.00	30,333
10 Jan 22	89.90000 -3.75	94.55	89.40	93.55	37,489
07 Jan 22	93.65000 -1.40	94.40	92.35	94.40	35,912
06 Jan 22	95.05000 -2.90	97.00	94.90	96.50	24,804
05 Jan 22	97.95000 -0.20	99.25	97.30	99.10	11,723
04 Jan 22	98.15000 +2.55	98.85	95.40	97.00	20,996
03 Jan 22	95.60000 -0.30	96.25	95.05	96.05	27,846
30 Dec 21	95.90000 -1.10	97.00	95.70	96.70	13,383
29 Dec 21	97.00000 -0.45	98.00	96.40	97.65	23,264
28 Dec 21	97.45000 +1.00	97.80	96.95	97.05	16,463
27 Dec 21	96.45000 +0.95	96.60	94.95	94.95	15,608
23 Dec 21	95.50000 +1.50	95.60	93.75	94.50	12,758
22 Dec 21	94.00000 +0.90	94.05	92.25	92.25	21,493
21 Dec 21	93.10000 +0.50	94.25	92.80	94.10	17,125
20 Dec 21	92.60000 -0.75	92.85	90.55	90.70	30,851
17 Dec 21	93.35000 -1.60	94.80	92.95	94.75	48,234
16 Dec 21	94.95000 -0.15	96.30	94.65	94.65	37,923
15 Dec 21	95.10000 +0.75	95.70	94.30	95.00	23,649
14 Dec 21	94.35000 -2.80	97.25	94.10	97.15	28,492
13 Dec 21	97.15000 +0.10	99.05	96.95	97.60	25,817
10 Dec 21	97.05000 -0.10	97.95	95.70	95.85	26,970
09 Dec 21	97.15000 -0.75	98.70	96.25	97.65	24,987
08 Dec 21	97.90000 -0.05	98.70	97.35	98.60	22,232
07 Dec 21	97.95000 +3.25	98.25	95.15	95.50	22,666
06 Dec 21	94.70000 +0.70	95.00	93.40	94.45	20,033
03 Dec 21	94.00000 -2.00	97.00	93.65	96.70	25,305
02 Dec 21	96.00000 +3.70	96.95	93.45	93.95	70,997
01 Dec 21	92.30000 +2.70	92.30	89.65	90.30	40,434
30 Nov 21	89.60000 +0.50	90.05	87.30	88.05	53,305
29 Nov 21	89.10000 -0.85	91.25	88.80	91.00	26,061
26 Nov 21	89.95000 -2.50	91.50	88.00	88.70	49,320
25 Nov 21	92.45000 -0.15	93.45	91.65	92.55	21,575
24 Nov 21	92.60000 -0.05	93.55	91.95	92.50	50,015
23 Nov 21	92.65000 -1.35	93.75	92.10	93.75	52,746
22 Nov 21	94.00000 +0.65	94.70	92.80	93.15	25,504
19 Nov 21	93.35000 -0.65	94.70	92.70	93.30	26,943
18 Nov 21	94.00000 -0.60	95.65	93.65	93.85	16,527
17 Nov 21	94.60000 -2.50	98.40	94.35	97.45	33,193
16 Nov 21	97.10000 +1.35	97.50	95.05	96.15	34,427
15 Nov 21	95.75000 -0.95	96.95	95.40	96.70	27,113
12 Nov 21	96.70000 -0.95	98.10	95.50	98.00	28,861
11 Nov 21	97.65000 -0.35	98.70	97.25	98.20	35,360
10 Nov 21	98.00000 +0.00	99.30	97.45	98.25	38,381
09 Nov 21	98.00000 +4.40	99.45	93.65	93.85	121,839
08 Nov 21	93.60000 -0.15	95.10	92.60	94.00	49,364
05 Nov 21	93.75000 +2.15	99.60	90.50	91.95	110,727
04 Nov 21	91.60000 +0.60	92.70	90.50	91.60	113,393
03 Nov 21	91.00000 +0.00	91.60	90.85	90.90	29,922
02 Nov 21	91.00000 +0.50	92.25	89.75	89.75	23,452
01 Nov 21	90.50000 +1.25	91.55	89.75	89.75	32,631
29 Oct 21	89.25000 +0.30	89.55	87.70	88.50	19,770
28 Oct 21	88.95000 +0.95	89.00	87.95	88.05	21,689
27 Oct 21	88.00000 -0.35	88.40	87.25	87.25	20,507
26 Oct 21	88.35000 +1.10	88.60	87.45	88.25	19,292
25 Oct 21	87.25000 -0.30	87.90	86.50	87.80	9,167
22 Oct 21	87.55000 +0.25	88.35	86.90	87.50	19,042
21 Oct 21	87.30000 +0.50	87.65	86.15	86.60	14,937
20 Oct 21	86.80000 +0.15	86.85	85.85	86.35	13,948
19 Oct 21	86.65000 -0.40	88.05	86.35	88.05	14,067
18 Oct 21	87.05000 -0.15	87.70	86.65	86.80	11,524
15 Oct 21	87.20000 +0.50	87.85	86.60	87.00	21,511
14 Oct 21	86.70000 +1.35	86.70	85.45	86.15	15,921
13 Oct 21	85.35000 +0.85	85.55	84.20	84.90	12,564
12 Oct 21	84.50000 +0.75	84.50	82.00	82.00	12,910
11 Oct 21	83.75000 -0.05	84.20	82.80	83.65	13,028
08 Oct 21	83.80000 +0.80	85.25	82.35	82.95	38,673
07 Oct 21	83.00000 +0.70	83.80	82.35	83.80	20,313
06 Oct 21	82.30000 -1.10	84.10	82.10	82.60	53,601
05 Oct 21	83.40000 +1.65	83.65	81.00	82.80	53,361
04 Oct 21	81.75000 +0.40	82.45	80.35	81.35	50,090
01 Oct 21	81.35000 -3.20	83.05	80.70	82.85	74,783
30 Sep 21	84.55000 -1.80	87.20	84.15	86.50	30,482
29 Sep 21	86.35000 -0.85	87.80	86.30	86.30	20,810
28 Sep 21	87.20000 -0.45	87.40	86.35	87.40	32,742
27 Sep 21	87.65000 +0.25	88.55	86.75	88.05	37,119
24 Sep 21	87.40000 -0.05	87.90	86.55	87.90	29,991
23 Sep 21	87.45000 +0.75	88.10	86.40	87.90	17,087
22 Sep 21	86.70000 +1.20	87.05	85.75	86.75	32,947
21 Sep 21	85.50000 +0.20	87.15	85.30	86.15	33,312
20 Sep 21	85.30000 -2.75	87.50	85.30	87.50	28,282
17 Sep 21	88.05000 -1.40	90.80	87.75	90.00	68,165
16 Sep 21	89.45000 +1.55	89.60	87.95	87.95	31,388
15 Sep 21	87.90000 -0.60	88.80	87.50	88.10	19,956
14 Sep 21	88.50000 -0.45	90.00	88.20	90.00	23,591
13 Sep 21	88.95000 -0.10	89.65	88.85	89.40	12,406
10 Sep 21	89.05000 -0.30	89.60	88.75	89.25	26,295
09 Sep 21	89.35000 +1.15	89.80	87.10	88.80	19,352
08 Sep 21	88.20000 -1.45	89.00	87.65	88.75	29,092
07 Sep 21	89.65000 +1.00	90.45	88.50	88.60	29,620
06 Sep 21	88.65000 +0.20	89.15	88.45	88.50	14,384
03 Sep 21	88.45000 +0.20	89.00	87.70	88.30	17,423
02 Sep 21	88.25000 +1.30	88.35	86.75	86.90	26,227
01 Sep 21	86.95000 +1.20	87.30	86.30	86.80	25,920
31 Aug 21	85.75000 -1.10	87.65	85.50	87.00	26,191
30 Aug 21	86.85000 -0.15	87.15	85.90	85.90	15,204
27 Aug 21	87.00000 +1.10	87.10	85.50	86.65	25,244
26 Aug 21	85.90000 +0.25	86.20	84.55	84.85	19,651
25 Aug 21	85.65000 +0.50	86.05	84.50	84.55	11,345
24 Aug 21	85.15000 +0.00	86.25	84.95	86.00	13,349
23 Aug 21	85.15000 +0.30	85.70	83.65	85.70	33,136
20 Aug 21	84.85000 +0.35	84.90	83.15	84.15	19,972
19 Aug 21	84.50000 -2.25	85.85	84.05	85.85	21,950
18 Aug 21	86.75000 +0.20	87.20	86.40	86.50	13,843
17 Aug 21	86.55000 -1.15	87.95	86.55	87.15	12,152
16 Aug 21	87.70000 +0.25	87.80	86.35	86.95	36,452
13 Aug 21	87.45000 +0.65	87.70	86.15	86.15	27,270
12 Aug 21	86.80000 +0.30	86.95	86.25	86.45	12,588
11 Aug 21	86.50000 -0.25	86.95	85.60	86.30	20,909
10 Aug 21	86.75000 +0.60	87.00	85.20	85.25	13,785
09 Aug 21	86.15000 -0.30	86.65	85.75	86.65	16,029
06 Aug 21	86.45000 -3.10	90.45	86.45	90.45	31,139
05 Aug 21	89.55000 +2.55	90.20	86.55	86.55	44,112
04 Aug 21	87.00000 +0.50	87.45	85.50	86.75	33,188
03 Aug 21	86.50000 +2.30	86.55	83.40	85.00	82,346
02 Aug 21	84.20000 +1.05	84.80	83.40	83.90	34,279
30 Jul 21	83.15000 -0.40	83.65	82.95	83.20	27,769
29 Jul 21	83.55000 +0.95	83.70	83.05	83.15	21,534
28 Jul 21	82.60000 -0.60	82.70	81.95	82.55	33,623
27 Jul 21	83.20000 -1.55	84.00	82.40	82.85	32,595
26 Jul 21	84.75000 -0.25	84.85	83.00	84.25	38,708
23 Jul 21	85.00000 +2.15	86.40	82.80	83.60	107,042
22 Jul 21	82.85000 -0.45	84.30	82.40	83.95	44,269
21 Jul 21	83.30000 +4.65	84.85	81.20	81.60	113,222
20 Jul 21	78.65000 +0.70	78.85	77.60	78.60	25,470
19 Jul 21	77.95000 -2.30	80.50	77.40	80.35	56,886
16 Jul 21	80.25000 -0.45	82.90	80.05	81.25	115,027
15 Jul 21	80.70000 +0.35	81.15	78.95	81.00	48,543
14 Jul 21	80.35000 +0.85	80.50	79.00	79.25	41,725
13 Jul 21	79.50000 -0.55	80.20	79.20	80.05	16,167
12 Jul 21	80.05000 +0.10	80.95	79.40	80.55	23,385
09 Jul 21	79.95000 +1.35	80.25	78.00	78.55	43,514
08 Jul 21	78.60000 -0.70	79.50	77.65	78.45	28,462
07 Jul 21	79.30000 +0.80	79.50	78.00	79.50	17,966
06 Jul 21	78.50000 -0.20	79.45	78.05	78.50	25,392
05 Jul 21	78.70000 +0.85	78.80	77.65	78.50	17,349
02 Jul 21	77.85000 +0.40	78.70	77.60	78.30	20,331
01 Jul 21	77.45000 +2.10	77.65	75.85	76.15	44,593
30 Jun 21	75.35000 -1.90	77.50	75.15	77.50	52,656
29 Jun 21	77.25000 -0.25	78.05	77.00	77.90	20,201
28 Jun 21	77.50000 -0.70	78.75	77.50	78.30	17,472
25 Jun 21	78.20000 +0.95	78.25	76.95	77.00	15,749
24 Jun 21	77.25000 +0.40	78.05	77.00	78.05	13,377
23 Jun 21	76.85000 -0.20	77.60	76.65	77.40	23,997
22 Jun 21	77.05000 -0.70	77.70	76.70	77.60	12,897
21 Jun 21	77.75000 +3.10	77.75	73.45	74.20	48,520
18 Jun 21	74.65000 -2.05	78.05	74.20	78.05	99,339
17 Jun 21	76.70000 -1.75	78.00	76.55	77.95	35,284
16 Jun 21	78.45000 -0.15	79.00	77.85	78.85	16,701
15 Jun 21	78.60000 +0.40	78.80	77.55	78.35	23,948
14 Jun 21	78.20000 +0.45	78.45	77.15	77.85	25,736
11 Jun 21	77.75000 +1.65	78.15	76.00	76.65	29,515
10 Jun 21	76.10000 -0.35	76.55	75.75	76.55	25,317
09 Jun 21	76.45000 -0.05	77.15	76.05	77.05	19,801
08 Jun 21	76.50000 -0.70	78.10	75.85	77.90	27,603
07 Jun 21	77.20000 -0.60	78.00	77.20	77.60	18,748
04 Jun 21	77.80000 +0.50	78.20	76.80	77.05	36,082
03 Jun 21	77.30000 -1.45	79.05	77.15	79.05	29,064
02 Jun 21	78.75000 -0.40	79.95	78.55	79.80	50,386
01 Jun 21	79.15000 +1.45	79.25	78.35	78.45	25,855
31 May 21	77.70000 -0.15	78.70	77.50	78.20	17,986
28 May 21	77.85000 +0.35	79.50	77.30	78.00	50,475
27 May 21	77.50000 +1.25	77.80	76.10	76.45	60,775
26 May 21	76.25000 +0.90	76.25	74.95	75.55	33,366
25 May 21	75.35000 -1.00	77.15	75.35	77.00	30,332
21 May 21	76.35000 +3.70	76.50	73.10	75.45	75,433
20 May 21	72.65000 +0.45	72.90	70.70	72.90	48,009
19 May 21	72.20000 -3.35	75.80	71.65	75.55	47,005
18 May 21	75.55000 +0.05	76.15	75.25	75.25	28,101
17 May 21	75.50000 +0.80	75.75	74.45	74.65	35,060
14 May 21	74.70000 +1.60	74.70	73.15	74.10	24,335
13 May 21	73.10000 -0.40	73.90	72.00	73.00	27,984
12 May 21	73.50000 -2.10	76.05	73.05	75.50	35,096
11 May 21	75.60000 -1.60	77.45	74.70	77.20	64,988
10 May 21	77.20000 +2.05	77.60	75.45	75.80	71,415
07 May 21	75.15000 +1.95	76.50	70.85	74.75	108,951
06 May 21	73.20000 -1.40	75.20	73.20	74.80	40,928
05 May 21	74.60000 +0.65	75.00	72.90	74.10	38,855
04 May 21	73.95000 +0.20	75.15	73.40	73.40	76,388
03 May 21	73.75000 +1.25	74.00	71.80	73.00	33,321
30 Apr 21	72.50000 -0.50	73.70	72.50	73.45	29,703
29 Apr 21	73.00000 +0.50	74.80	72.40	73.25	72,462
28 Apr 21	72.50000 +0.30	72.75	71.65	72.00	25,388
27 Apr 21	72.20000 +1.40	72.50	70.50	71.40	70,082
26 Apr 21	70.80000 +0.55	71.00	70.35	70.65	21,502
23 Apr 21	70.25000 +0.85	70.50	68.85	69.55	29,860
22 Apr 21	69.40000 +0.75	70.10	69.10	69.20	27,041
21 Apr 21	68.65000 +0.05	68.90	67.50	68.40	49,019
20 Apr 21	68.60000 -1.25	71.00	68.60	70.70	22,342
19 Apr 21	69.85000 -2.05	72.40	69.85	71.90	23,511
16 Apr 21	71.90000 +1.05	72.10	70.75	70.75	22,458
15 Apr 21	70.85000 +0.25	71.45	70.35	70.35	20,775
14 Apr 21	70.60000 +0.15	71.10	69.90	70.95	16,202
13 Apr 21	70.45000 +0.45	71.35	69.95	70.65	19,774
12 Apr 21	70.00000 -2.15	72.10	70.00	72.00	25,678
09 Apr 21	72.15000 +0.85	72.80	71.45	71.65	42,931
08 Apr 21	71.30000 +1.10	71.60	70.50	70.95	41,423
07 Apr 21	70.20000 -0.55	70.95	69.40	70.95	31,631
06 Apr 21	70.75000 -0.15	71.75	70.55	71.05	35,003
01 Apr 21	70.90000 +1.70	71.55	69.70	70.50	48,469
31 Mar 21	69.20000 -0.65	70.40	69.20	69.75	52,641
30 Mar 21	69.85000 +1.20	69.90	67.45	67.70	20,959
29 Mar 21	68.65000 +0.00	69.60	68.45	69.00	30,497
26 Mar 21	68.65000 +1.25	69.50	67.40	67.40	30,662
25 Mar 21	67.40000 -0.75	68.15	66.20	68.15	40,334
24 Mar 21	68.15000 +0.05	68.40	67.85	68.10	33,503
23 Mar 21	68.10000 +0.00	68.55	67.50	67.50	35,023
22 Mar 21	68.10000 +1.05	68.50	66.55	67.45	30,380
19 Mar 21	67.05000 -0.30	67.85	66.25	67.85	101,318
18 Mar 21	67.35000 +1.40	68.15	66.05	66.05	53,912
17 Mar 21	65.95000 -0.45	67.40	64.30	67.35	69,204
16 Mar 21	66.40000 -0.35	67.60	66.30	67.60	26,769
15 Mar 21	66.75000 -0.70	68.45	66.75	68.05	21,907
12 Mar 21	67.45000 -0.10	67.80	67.30	67.50	13,977
11 Mar 21	67.55000 -0.45	68.70	67.30	67.95	24,397
10 Mar 21	68.00000 -0.05	68.95	67.35	68.95	21,800
09 Mar 21	68.05000 +0.10	68.90	67.70	68.50	43,929
08 Mar 21	67.95000 +2.10	68.10	66.05	66.45	31,240
05 Mar 21	65.85000 -1.00	67.35	65.50	67.05	34,472
04 Mar 21	66.85000 -1.85	68.60	66.60	68.05	30,584
03 Mar 21	68.70000 -0.40	70.00	68.25	69.30	29,943
02 Mar 21	69.10000 -1.85	71.25	69.10	71.00	61,509
01 Mar 21	70.95000 +1.10	71.65	70.00	71.65	48,178
26 Feb 21	69.85000 -1.80	71.00	69.25	69.95	56,007
25 Feb 21	71.65000 -4.50	77.00	71.15	76.80	81,050
24 Feb 21	76.15000 +1.20	77.40	73.60	74.15	31,420
23 Feb 21	74.95000 -2.25	77.70	74.75	77.05	49,538
22 Feb 21	77.20000 +0.70	77.75	75.50	76.45	29,029
19 Feb 21	76.50000 +1.60	76.65	74.70	75.30	26,947
18 Feb 21	74.90000 -1.20	77.20	74.80	76.50	48,391
17 Feb 21	76.10000 -1.70	78.25	75.70	78.25	84,438
16 Feb 21	77.80000 +3.40	78.35	74.70	74.75	70,453
15 Feb 21	74.40000 -0.30	75.45	74.05	74.60	38,686
12 Feb 21	74.70000 +0.65	74.90	73.60	74.50	26,908
11 Feb 21	74.05000 +1.05	74.25	72.95	73.50	23,073
10 Feb 21	73.00000 +0.25	73.60	72.05	73.00	28,029
09 Feb 21	72.75000 +0.00	73.30	71.50	73.15	52,950
08 Feb 21	72.75000 +1.30	73.10	71.55	72.30	33,176
05 Feb 21	71.45000 +0.00	71.80	71.35	71.75	28,193
04 Feb 21	71.45000 -1.25	72.95	71.40	72.65	31,056
03 Feb 21	72.70000 +2.10	73.00	70.15	70.55	62,261
02 Feb 21	70.60000 +1.30	70.60	68.95	69.30	46,869
01 Feb 21	69.30000 +1.00	69.30	68.35	68.70	43,535
29 Jan 21	68.30000 +0.45	69.05	66.40	67.85	41,733
28 Jan 21	67.85000 +0.30	68.15	65.75	66.90	54,344
27 Jan 21	67.55000 -0.55	68.20	66.35	67.85	28,073
26 Jan 21	68.10000 +0.85	68.85	66.80	67.05	24,274
25 Jan 21	67.25000 -0.85	69.60	67.25	69.00	32,674
22 Jan 21	68.10000 +0.10	68.95	66.60	68.20	47,374
21 Jan 21	68.00000 +0.55	68.55	67.50	68.15	24,790
20 Jan 21	67.45000 +1.00	68.20	66.00	66.00	12,011
19 Jan 21	66.45000 -0.20	67.10	66.30	66.55	28,977
18 Jan 21	66.65000 +0.50	67.15	65.50	65.95	28,723
15 Jan 21	66.15000 -3.95	70.15	65.65	70.00	87,283
14 Jan 21	70.10000 +0.85	70.20	69.00	69.20	17,944
13 Jan 21	69.25000 +0.00	70.05	69.05	69.55	20,500
12 Jan 21	69.25000 +1.25	69.90	67.85	68.00	35,327
11 Jan 21	68.00000 -0.45	68.55	67.45	68.15	25,867
08 Jan 21	68.45000 -1.50	70.45	67.95	70.40	31,031
07 Jan 21	69.95000 +1.55	71.40	68.65	68.80	75,961
06 Jan 21	68.40000 +1.15	68.40	66.85	67.00	21,537
05 Jan 21	67.25000 +1.05	67.90	65.75	65.95	45,889
04 Jan 21	66.20000 +0.15	67.05	65.40	67.00	29,461
30 Dec 20	66.05000 -0.45	66.85	65.85	66.05	13,580
29 Dec 20	66.50000 -0.05	66.85	66.00	66.30	16,666
28 Dec 20	66.55000 +0.55	67.60	66.05	66.85	13,107
23 Dec 20	66.00000 +0.00	66.40	65.30	66.40	19,931
22 Dec 20	66.00000 +1.05	66.70	65.45	65.50	21,153
21 Dec 20	64.95000 -1.90	66.45	63.85	66.45	30,278
18 Dec 20	66.85000 +1.00	66.95	65.35	65.70	50,602
17 Dec 20	65.85000 +0.70	66.20	65.10	65.50	21,197
16 Dec 20	65.15000 -0.15	66.15	64.35	65.50	33,461
15 Dec 20	65.30000 +1.30	65.45	63.85	63.95	41,975
14 Dec 20	64.00000 +0.15	64.75	63.90	64.00	32,162
11 Dec 20	63.85000 +0.15	64.40	62.90	64.40	59,116
10 Dec 20	63.70000 -0.20	64.15	63.10	63.45	41,224
09 Dec 20	63.90000 +1.10	64.20	62.75	63.50	41,163
08 Dec 20	62.80000 -0.05	63.35	62.30	63.00	39,217
07 Dec 20	62.85000 -0.90	64.05	62.45	63.70	38,187
04 Dec 20	63.75000 +2.30	63.95	61.30	61.30	49,611
03 Dec 20	61.45000 -0.10	61.85	59.90	59.95	35,310
02 Dec 20	61.55000 -0.75	62.30	61.10	62.00	22,937
01 Dec 20	62.30000 +0.90	62.60	60.70	61.50	42,146
30 Nov 20	61.40000 +1.60	61.75	59.05	59.90	61,304
27 Nov 20	59.80000 +0.50	60.35	58.70	59.00	19,225
26 Nov 20	59.30000 +0.00	59.40	58.75	59.15	5,520
25 Nov 20	59.30000 +0.40	59.30	58.60	59.00	14,699
24 Nov 20	58.90000 +0.05	59.50	58.45	59.10	34,063
23 Nov 20	58.85000 -0.45	60.75	58.85	59.80	35,938
20 Nov 20	59.30000 +1.00	59.30	57.70	58.30	28,020
19 Nov 20	58.30000 -0.95	59.05	58.20	58.95	19,992
18 Nov 20	59.25000 +1.50	59.50	57.10	58.00	59,846
17 Nov 20	57.75000 -1.65	59.30	57.10	59.05	37,044
16 Nov 20	59.40000 +2.90	60.10	57.30	57.65	98,749
13 Nov 20	56.50000 +0.55	57.85	55.00	55.65	50,780
12 Nov 20	55.95000 -1.05	57.05	55.75	56.25	55,602
11 Nov 20	57.00000 +0.50	57.65	56.45	56.95	35,338
10 Nov 20	56.50000 +2.15	56.50	54.30	54.90	63,188
09 Nov 20	54.35000 +3.35	54.60	51.60	52.00	54,882
06 Nov 20	51.00000 -0.90	52.40	50.90	52.05	27,069
05 Nov 20	51.90000 -0.20	53.00	51.50	53.00	38,415
04 Nov 20	52.10000 -0.15	52.90	51.05	52.50	39,203
03 Nov 20	52.25000 +1.60	52.60	51.30	51.50	43,315
02 Nov 20	50.65000 +1.63	50.95	48.84	49.70	33,086
30 Oct 20	49.02000 -0.08	49.60	48.68	49.00	35,362
29 Oct 20	49.10000 +0.26	51.05	48.64	51.05	35,751
28 Oct 20	48.84000 -1.56	49.84	48.26	49.84	66,951
27 Oct 20	50.40000 -1.85	52.05	50.10	52.05	28,913
26 Oct 20	52.25000 -0.55	53.25	52.00	52.35	22,871
23 Oct 20	52.80000 +0.10	53.25	52.30	52.70	18,624
22 Oct 20	52.70000 -1.60	54.00	52.40	54.00	34,373
21 Oct 20	54.30000 +0.75	54.85	52.60	53.95	74,721
20 Oct 20	53.55000 -0.60	54.30	53.25	54.30	16,632
19 Oct 20	54.15000 -1.80	56.00	54.15	55.70	28,736
16 Oct 20	55.95000 +2.80	56.30	54.30	54.70	61,264
15 Oct 20	53.15000 -0.55	53.25	52.05	53.25	34,477
14 Oct 20	53.70000 -0.10	54.40	53.45	54.00	19,135
13 Oct 20	53.80000 -1.50	55.30	53.60	55.30	34,837
12 Oct 20	55.30000 -0.60	56.00	55.30	55.95	22,843
09 Oct 20	55.90000 +0.20	56.60	55.75	56.05	15,192
08 Oct 20	55.70000 +0.30	56.10	55.25	55.95	14,319
07 Oct 20	55.40000 -0.55	56.05	54.90	55.50	14,007
06 Oct 20	55.95000 -0.85	57.15	55.95	57.15	18,787
05 Oct 20	56.80000 +0.10	57.40	55.85	57.00	31,127
02 Oct 20	56.70000 +2.60	57.30	54.75	54.90	73,791
01 Oct 20	54.10000 +1.15	54.15	53.20	53.35	20,907
30 Sep 20	52.95000 +0.40	53.25	51.85	52.40	25,174
29 Sep 20	52.55000 +0.65	52.80	51.35	51.45	39,349
28 Sep 20	51.90000 +0.60	52.35	51.55	52.35	30,030
25 Sep 20	51.30000 +0.15	51.50	50.50	51.50	32,986
24 Sep 20	51.15000 -1.15	51.85	50.90	51.50	35,642
23 Sep 20	52.30000 +0.10	53.45	52.25	52.55	37,987
22 Sep 20	52.20000 -0.10	53.25	51.90	53.25	26,646
21 Sep 20	52.30000 -3.40	55.60	52.05	55.60	39,260
18 Sep 20	55.70000 +0.50	56.30	54.50	54.50	89,661
17 Sep 20	55.20000 -0.05	55.20	54.15	54.55	41,011
16 Sep 20	55.25000 -0.20	56.25	54.80	55.90	32,093
15 Sep 20	55.45000 -0.50	56.15	55.00	56.15	31,788
14 Sep 20	55.95000 +0.05	57.00	55.85	56.20	22,798
11 Sep 20	55.90000 -0.75	56.70	55.60	56.70	18,073
10 Sep 20	56.65000 +0.30	57.25	56.05	56.65	40,121
09 Sep 20	56.35000 +0.60	56.85	55.65	55.70	31,511
08 Sep 20	55.75000 -0.30	56.35	54.85	56.35	28,657
07 Sep 20	56.05000 +2.15	56.45	54.55	54.55	37,974
04 Sep 20	53.90000 -0.15	54.80	53.25	53.55	61,408
03 Sep 20	54.05000 -0.40	55.40	53.90	55.15	46,384
02 Sep 20	54.45000 -0.15	55.95	54.05	55.25	46,452
01 Sep 20	54.60000 -0.65	55.45	54.05	55.15	33,565
31 Aug 20	55.25000 -0.20	56.65	55.05	55.45	21,607
28 Aug 20	55.45000 -0.85	56.65	55.15	56.00	26,962
27 Aug 20	56.30000 -0.45	57.10	56.30	57.00	17,131
26 Aug 20	56.75000 +0.30	56.90	56.20	56.60	38,516
25 Aug 20	56.45000 -0.90	57.80	56.15	57.45	35,128
24 Aug 20	57.35000 +0.40	57.80	57.15	57.25	33,744
21 Aug 20	56.95000 -0.85	57.90	56.65	57.50	24,999
20 Aug 20	57.80000 -1.90	59.40	57.80	59.40	19,662
19 Aug 20	59.70000 +0.00	60.50	59.60	60.50	18,899
18 Aug 20	59.70000 +0.00	60.45	59.05	59.55	30,592
17 Aug 20	59.70000 +0.55	60.20	59.10	59.70	15,771
14 Aug 20	59.15000 -0.60	59.55	58.40	59.25	20,698
13 Aug 20	59.75000 -0.20	60.90	59.20	59.95	28,218
12 Aug 20	59.95000 +0.30	60.15	59.50	59.75	19,825
11 Aug 20	59.65000 +1.10	60.20	58.95	59.75	38,293
10 Aug 20	58.55000 +0.90	58.55	57.50	57.55	33,775
07 Aug 20	57.65000 +0.15	57.80	56.75	57.35	31,585
06 Aug 20	57.50000 -0.30	58.40	57.10	57.50	22,433
05 Aug 20	57.80000 +2.30	58.00	55.80	56.35	65,328
04 Aug 20	55.50000 -0.90	57.20	55.25	56.50	43,170
03 Aug 20	56.40000 +4.90	56.50	51.80	51.80	89,645
31 Jul 20	51.50000 +1.00	54.10	50.00	51.00	84,009
30 Jul 20	50.50000 -6.20	55.40	48.76	55.10	255,797
29 Jul 20	56.70000 +0.25	56.75	56.00	56.00	21,728
28 Jul 20	56.45000 -0.60	57.50	56.45	57.20	11,626
27 Jul 20	57.05000 -0.10	57.40	56.00	56.05	16,594
24 Jul 20	57.15000 -0.35	57.80	56.05	56.20	31,630
23 Jul 20	57.50000 +1.20	57.60	55.90	56.00	32,556
22 Jul 20	56.30000 -0.30	56.95	55.95	56.80	58,099
21 Jul 20	56.60000 +0.85	57.65	56.00	56.10	60,403
20 Jul 20	55.75000 +0.45	56.15	55.45	55.95	14,314
17 Jul 20	55.30000 -0.20	55.60	54.80	54.80	21,899
16 Jul 20	55.50000 -0.45	55.95	54.90	55.55	38,829
15 Jul 20	55.95000 -0.05	57.00	55.70	56.35	50,017
14 Jul 20	56.00000 +0.55	56.00	54.30	54.30	52,728
13 Jul 20	55.45000 +1.75	55.45	53.25	53.25	63,640
10 Jul 20	53.70000 -0.55	54.25	53.20	53.50	56,825
09 Jul 20	54.25000 -2.55	56.95	53.80	56.50	82,713
08 Jul 20	56.80000 -0.60	57.45	56.60	56.60	40,125
07 Jul 20	57.40000 -0.25	58.00	57.20	57.65	20,200
06 Jul 20	57.65000 +0.65	58.30	56.40	57.15	54,519
03 Jul 20	57.00000 +0.50	57.25	56.40	56.60	30,485
02 Jul 20	56.50000 -0.10	57.15	56.15	57.15	23,698
01 Jul 20	56.60000 -0.50	57.05	56.05	56.05	22,109
30 Jun 20	57.10000 +0.00	57.65	56.75	57.00	30,418
29 Jun 20	57.10000 +1.25	57.70	56.05	56.05	27,303
26 Jun 20	55.85000 -0.70	57.25	55.75	57.25	25,997
25 Jun 20	56.55000 -0.25	56.95	55.75	56.90	19,280
24 Jun 20	56.80000 -1.00	58.35	56.80	58.35	19,819
23 Jun 20	57.80000 +1.25	58.75	57.00	57.00	25,645
22 Jun 20	56.55000 +0.60	57.35	55.65	55.85	31,783
19 Jun 20	55.95000 -1.65	57.65	55.95	57.20	63,192
18 Jun 20	57.60000 -0.25	58.65	57.50	58.30	20,251
17 Jun 20	57.85000 +0.55	58.55	56.85	57.75	28,989
16 Jun 20	57.30000 +0.85	58.60	56.50	56.50	51,073
15 Jun 20	56.45000 +0.20	56.65	55.15	55.20	31,984
12 Jun 20	56.25000 -1.60	57.85	56.00	57.20	54,038
11 Jun 20	57.85000 -2.50	60.00	57.85	59.75	40,960
10 Jun 20	60.35000 -0.85	62.05	60.05	62.05	31,091
09 Jun 20	61.20000 -2.30	63.55	60.75	63.45	42,310
08 Jun 20	63.50000 -0.60	64.30	63.25	63.75	45,704
05 Jun 20	64.10000 +0.90	64.50	62.30	63.40	66,029
04 Jun 20	63.20000 +0.35	63.90	62.00	62.00	40,009
03 Jun 20	62.85000 +2.45	62.95	60.50	60.55	60,124
02 Jun 20	60.40000 +1.80	61.55	59.95	60.65	35,900
29 May 20	58.60000 -2.25	60.40	58.40	59.95	59,417
28 May 20	60.85000 +0.40	62.00	60.05	60.55	42,737
27 May 20	60.45000 +1.65	60.85	58.65	58.70	43,227
26 May 20	58.80000 +0.65	59.45	57.85	58.40	31,303
25 May 20	58.15000 +0.85	58.40	57.05	58.40	11,339
22 May 20	57.30000 -0.50	58.10	56.35	57.00	28,727
21 May 20	57.80000 -0.85	59.40	57.25	57.75	35,478
20 May 20	58.65000 +2.50	59.30	55.15	55.15	70,719
19 May 20	56.15000 +0.40	57.40	55.50	56.50	32,287
18 May 20	55.75000 +2.75	55.75	53.15	53.15	31,849
15 May 20	53.00000 +0.75	54.00	52.45	53.25	31,759
14 May 20	52.25000 -1.85	54.00	51.20	53.65	35,570
13 May 20	54.10000 -1.20	55.55	53.90	54.55	29,832
12 May 20	55.30000 -1.00	56.85	55.30	56.85	23,024
11 May 20	56.30000 -0.25	57.30	56.00	56.20	27,199
08 May 20	56.55000 +1.60	56.95	54.45	54.65	29,815
07 May 20	54.95000 +0.65	55.95	53.75	54.05	32,998
06 May 20	54.30000 -0.60	55.15	54.00	54.40	47,038
05 May 20	54.90000 +1.50	55.40	53.40	54.50	42,130
04 May 20	53.40000 -1.65	54.60	51.70	53.85	130,999
30 Apr 20	55.05000 -4.55	59.40	54.90	58.60	117,431
29 Apr 20	59.60000 +4.40	59.90	54.85	55.30	71,798
28 Apr 20	55.20000 +0.30	55.85	54.50	55.80	23,230
27 Apr 20	54.90000 +1.40	55.05	53.25	53.25	12,552
24 Apr 20	53.50000 -1.95	55.00	53.40	54.10	17,980
23 Apr 20	55.45000 +1.00	56.05	54.70	54.70	36,200
22 Apr 20	54.45000 +0.35	55.35	53.30	54.20	38,062
21 Apr 20	54.10000 -1.55	54.85	52.85	54.55	54,294
20 Apr 20	55.65000 +2.30	56.60	53.25	53.90	72,187
17 Apr 20	53.35000 +2.35	53.50	52.10	52.70	35,165
16 Apr 20	51.00000 +0.80	51.80	50.15	50.55	32,144
15 Apr 20	50.20000 -2.45	52.55	50.10	52.55	28,527
14 Apr 20	52.65000 -0.25	54.50	51.85	53.80	55,158
09 Apr 20	52.90000 +1.70	53.45	51.15	51.50	32,836
08 Apr 20	51.20000 -1.20	52.50	50.60	51.50	28,656
07 Apr 20	52.40000 +3.02	52.75	50.85	51.20	65,828
06 Apr 20	49.38000 +3.02	50.10	47.74	48.00	64,148
03 Apr 20	46.36000 -0.88	47.76	46.36	47.72	24,611
02 Apr 20	47.24000 -0.06	47.82	45.88	46.50	44,279
01 Apr 20	47.30000 -1.48	48.40	46.02	48.00	48,836
31 Mar 20	48.78000 +0.00	50.55	47.92	49.12	55,245
30 Mar 20	48.78000 +0.88	48.78	45.12	48.74	48,669
27 Mar 20	47.90000 -0.96	48.80	46.44	48.80	42,745
26 Mar 20	48.86000 +0.48	50.00	46.56	49.00	52,715
25 Mar 20	48.38000 +2.34	48.52	44.70	47.78	105,219
24 Mar 20	46.04000 +3.12	46.04	43.80	44.98	57,959
23 Mar 20	42.92000 -1.40	44.18	41.92	43.70	82,907
20 Mar 20	44.32000 -1.68	48.62	43.86	47.02	152,068
19 Mar 20	46.00000 -0.20	46.36	42.10	46.22	137,978
18 Mar 20	46.20000 -2.38	48.00	44.04	47.74	111,289
17 Mar 20	48.58000 +2.18	48.82	43.70	47.40	127,230
16 Mar 20	46.40000 -1.00	46.86	42.68	45.00	175,210
13 Mar 20	47.40000 +1.10	50.25	46.00	49.08	165,287
12 Mar 20	46.30000 -4.50	48.34	46.30	48.16	178,078
11 Mar 20	50.80000 -0.10	52.40	50.50	52.35	123,339
10 Mar 20	50.90000 +0.00	53.35	50.40	51.65	204,859
09 Mar 20	50.90000 -3.40	52.70	50.10	50.80	188,165
06 Mar 20	54.30000 -0.95	54.70	53.00	53.45	91,370
05 Mar 20	55.25000 -1.55	58.20	54.85	57.65	99,165
04 Mar 20	56.80000 -0.45	58.10	56.75	58.00	79,841
03 Mar 20	57.25000 +0.80	59.10	57.15	57.80	76,366
02 Mar 20	56.45000 -0.15	57.95	55.35	56.95	97,251
28 Feb 20	56.60000 -1.65	57.15	54.80	57.00	133,236
27 Feb 20	58.25000 -2.15	60.10	57.45	59.75	100,009
26 Feb 20	60.40000 +1.10	60.55	57.30	58.80	124,694
25 Feb 20	59.30000 -1.20	61.15	59.00	60.95	89,743
24 Feb 20	60.50000 -3.10	61.55	59.90	61.55	110,255
21 Feb 20	63.60000 -6.40	69.60	63.10	69.60	255,403
20 Feb 20	70.00000 -0.30	70.30	67.05	68.90	134,689
19 Feb 20	70.30000 +0.40	70.50	69.35	69.85	69,456
18 Feb 20	69.90000 -1.90	70.60	68.55	70.00	69,682
17 Feb 20	71.80000 +0.60	72.00	71.25	71.80	27,921
14 Feb 20	71.20000 -0.15	71.95	70.95	70.95	22,599
13 Feb 20	71.35000 -1.05	72.40	70.70	72.05	38,928
12 Feb 20	72.40000 +0.35	73.00	72.15	72.40	45,284
11 Feb 20	72.05000 +1.40	72.10	70.50	70.50	42,339
10 Feb 20	70.65000 +0.60	71.20	69.25	70.00	45,131
07 Feb 20	70.05000 -1.35	71.05	69.85	71.05	37,648
06 Feb 20	71.40000 -2.00	73.95	71.40	73.40	47,378
05 Feb 20	73.40000 +1.45	73.85	71.65	72.00	78,349
04 Feb 20	71.95000 +1.60	72.00	69.95	70.45	33,585
03 Feb 20	70.35000 +1.80	70.35	68.40	68.95	28,250
31 Jan 20	68.55000 -1.05	70.40	68.50	69.50	56,152
30 Jan 20	69.60000 -0.40	70.20	68.35	70.05	41,893
29 Jan 20	70.00000 +1.30	70.35	68.30	68.75	53,987
28 Jan 20	68.70000 +0.00	69.40	66.10	69.40	63,199
27 Jan 20	68.70000 -2.95	71.00	68.55	71.00	90,262
24 Jan 20	71.65000 +2.35	75.50	71.15	73.00	129,683
23 Jan 20	69.30000 -0.20	69.65	68.70	69.65	77,231
22 Jan 20	69.50000 -0.80	70.40	69.00	69.00	38,829
21 Jan 20	70.30000 -0.55	71.15	69.20	70.45	41,250
20 Jan 20	70.85000 +2.05	71.10	68.75	68.75	39,797
17 Jan 20	68.80000 +0.05	69.55	68.50	68.50	34,346
16 Jan 20	68.75000 +0.65	69.20	67.75	68.25	43,954
15 Jan 20	68.10000 +0.05	68.55	67.60	68.55	38,052
14 Jan 20	68.05000 +0.25	68.25	67.45	68.15	25,914
13 Jan 20	67.80000 -0.30	68.50	67.80	68.45	23,582
10 Jan 20	68.10000 -0.75	69.60	68.10	69.45	39,719
09 Jan 20	68.85000 +1.50	69.05	68.00	68.00	35,940
08 Jan 20	67.35000 -1.65	68.50	67.15	68.25	43,904
07 Jan 20	69.00000 +0.70	69.20	68.25	68.50	47,538
06 Jan 20	68.30000 +0.35	68.30	66.95	67.75	52,741
03 Jan 20	67.95000 -0.65	68.50	67.65	68.45	39,471
02 Jan 20	68.60000 +1.10	68.95	67.45	67.45	23,870
30 Dec 19	67.50000 -1.25	68.75	67.50	68.30	18,619
27 Dec 19	68.75000 +0.40	69.55	68.60	69.00	34,423
23 Dec 19	68.35000 +0.55	69.15	67.50	67.85	61,024
20 Dec 19	67.80000 +0.00	68.45	67.50	67.50	120,712
19 Dec 19	67.80000 -0.35	68.35	67.60	68.00	82,112
18 Dec 19	68.15000 +0.50	68.35	66.70	67.30	92,599
17 Dec 19	67.65000 +0.30	68.00	66.50	67.40	113,927
16 Dec 19	67.35000 +1.70	67.40	65.80	66.10	92,016
13 Dec 19	65.65000 +1.20	66.60	64.95	65.05	98,305
12 Dec 19	64.45000 +2.45	65.05	61.25	62.60	165,319
11 Dec 19	62.00000 +0.05	62.50	61.45	61.45	52,108
10 Dec 19	61.95000 -0.20	62.30	60.70	61.90	44,418
09 Dec 19	62.15000 -1.00	63.50	61.80	63.50	62,960
06 Dec 19	63.15000 +0.55	63.45	62.20	63.10	31,367
05 Dec 19	62.60000 -0.40	63.80	62.55	63.65	44,956
04 Dec 19	63.00000 +0.95	63.40	62.45	62.50	39,612
03 Dec 19	62.05000 -0.20	62.95	61.70	62.20	52,342
02 Dec 19	62.25000 -0.75	64.30	62.15	63.55	62,920
29 Nov 19	63.00000 -0.35	63.75	62.60	62.95	25,165
28 Nov 19	63.35000 -0.25	64.15	63.25	63.60	40,730
27 Nov 19	63.60000 -0.25	64.35	63.25	63.85	27,380
26 Nov 19	63.85000 +0.45	64.10	63.20	63.90	60,813
25 Nov 19	63.40000 +2.05	63.50	61.60	62.00	54,781
22 Nov 19	61.35000 +0.05	61.80	60.65	61.60	66,413
21 Nov 19	61.30000 -0.25	62.05	61.05	61.60	79,473
20 Nov 19	61.55000 -2.20	63.50	60.90	63.25	101,813
19 Nov 19	63.75000 +0.65	64.55	63.35	63.95	61,588
18 Nov 19	63.10000 -1.45	65.00	63.05	64.95	64,941
15 Nov 19	64.55000 +0.90	64.60	63.45	63.90	40,614
14 Nov 19	63.65000 -0.55	64.35	63.65	64.30	55,849
13 Nov 19	64.20000 +1.25	64.40	62.65	63.30	68,189
12 Nov 19	62.95000 -0.50	64.00	62.45	63.90	94,204
11 Nov 19	63.45000 +1.90	64.05	61.45	61.85	125,088
08 Nov 19	61.55000 +0.50	61.90	59.75	60.80	156,235
07 Nov 19	61.05000 +1.25	61.25	59.85	60.50	138,861
06 Nov 19	59.80000 -0.40	60.95	59.10	60.95	125,085
05 Nov 19	60.20000 +2.55	60.35	57.90	58.15	122,306
04 Nov 19	57.65000 -2.95	61.20	57.10	61.00	169,399
01 Nov 19	60.60000 +1.95	60.70	58.65	60.00	112,301
31 Oct 19	58.65000 -1.00	61.05	58.30	61.00	96,336
30 Oct 19	59.65000 +3.10	63.35	57.35	58.65	236,865
29 Oct 19	56.55000 -0.80	57.75	56.35	57.75	50,261
28 Oct 19	57.35000 +0.30	58.10	56.95	57.10	52,914
25 Oct 19	57.05000 -0.20	57.20	56.45	57.05	38,569
24 Oct 19	57.25000 +0.50	57.80	56.80	57.15	33,951
23 Oct 19	56.75000 +1.10	57.10	55.00	55.00	44,589
22 Oct 19	55.65000 -0.20	56.65	55.00	56.30	32,792
21 Oct 19	55.85000 +0.10	55.85	54.70	54.75	81,650
18 Oct 19	55.75000 +0.30	57.10	54.60	55.25	63,235
17 Oct 19	55.45000 -0.10	56.60	55.10	55.50	39,751
16 Oct 19	55.55000 +0.30	55.65	54.40	55.00	32,731
15 Oct 19	55.25000 +0.75	55.45	54.15	55.00	54,774
14 Oct 19	54.50000 +0.05	54.50	53.25	54.20	33,169
11 Oct 19	54.45000 +2.70	54.45	51.95	52.20	63,796
10 Oct 19	51.75000 +0.55	51.85	50.70	51.35	80,629
09 Oct 19	51.20000 -0.40	52.20	51.00	52.00	53,540
08 Oct 19	51.60000 -0.45	52.55	50.50	52.55	57,250
07 Oct 19	52.05000 -0.55	52.45	51.65	52.05	61,805
04 Oct 19	52.60000 -0.25	52.90	51.50	52.65	70,182
02 Oct 19	52.85000 -1.35	54.00	52.65	53.60	63,164
01 Oct 19	54.20000 -1.25	56.00	53.95	56.00	52,458
30 Sep 19	55.45000 +1.50	55.70	53.60	53.95	62,428
27 Sep 19	53.95000 +0.70	54.05	53.20	53.70	25,070
26 Sep 19	53.25000 -0.05	53.95	52.95	52.95	29,526
25 Sep 19	53.30000 -0.35	53.65	52.50	53.30	47,542
24 Sep 19	53.65000 -1.50	55.30	53.50	54.75	63,344
23 Sep 19	55.15000 -1.70	57.10	54.55	57.10	53,413
20 Sep 19	56.85000 -0.70	57.75	56.55	57.70	177,592
19 Sep 19	57.55000 +0.10	58.25	57.35	58.00	60,980
18 Sep 19	57.45000 -0.25	58.70	57.30	57.70	69,130
17 Sep 19	57.70000 -0.50	58.15	57.20	58.15	72,659
16 Sep 19	58.20000 -0.80	58.50	56.80	58.50	67,871
13 Sep 19	59.00000 +2.45	59.05	56.70	56.75	114,005
12 Sep 19	56.55000 -0.10	57.10	56.30	57.00	71,434
11 Sep 19	56.65000 +1.25	56.65	55.10	55.40	110,375
10 Sep 19	55.40000 +2.00	55.50	53.20	53.45	111,437
09 Sep 19	53.40000 +1.40	53.40	52.15	52.35	63,027
06 Sep 19	52.00000 +0.05	52.75	51.45	52.45	55,206
05 Sep 19	51.95000 +1.75	52.20	50.60	50.75	73,095
04 Sep 19	50.20000 +0.80	51.30	49.58	49.80	108,082
03 Sep 19	49.40000 -0.44	49.66	49.14	49.50	39,865
02 Sep 19	49.84000 -0.16	50.40	49.78	50.05	65,934
30 Aug 19	50.00000 -0.60	51.25	49.76	51.00	133,150
29 Aug 19	50.60000 +1.16	51.00	49.16	49.40	99,425
28 Aug 19	49.44000 -0.48	49.96	48.92	49.96	84,914
27 Aug 19	49.92000 +0.10	50.30	49.24	50.30	47,696
26 Aug 19	49.82000 -0.16	50.40	49.60	50.10	46,169
23 Aug 19	49.98000 -0.52	51.20	49.84	51.00	63,413
22 Aug 19	50.50000 -0.40	51.45	50.25	51.15	46,502
21 Aug 19	50.90000 +0.94	51.05	50.15	50.15	58,990
20 Aug 19	49.96000 -0.04	50.35	49.70	50.10	61,023
19 Aug 19	50.00000 +0.12	51.15	49.94	50.50	59,305
16 Aug 19	49.88000 +1.88	49.94	48.60	48.60	103,113
15 Aug 19	48.00000 -0.58	49.22	47.46	48.96	106,364
14 Aug 19	48.58000 -0.88	50.15	48.38	49.82	66,701
13 Aug 19	49.46000 +0.14	50.10	48.14	48.90	70,146
12 Aug 19	49.32000 -0.73	50.80	48.74	50.80	97,581
09 Aug 19	50.05000 -0.75	51.15	49.76	50.95	75,984
08 Aug 19	50.80000 +0.55	51.35	50.50	51.20	52,868
07 Aug 19	50.25000 +0.45	51.30	49.74	50.45	128,043
06 Aug 19	49.80000 -0.60	51.05	49.66	50.80	131,497
05 Aug 19	50.40000 -0.45	51.25	50.15	50.95	109,680
02 Aug 19	50.85000 -1.65	52.40	50.70	52.35	93,800
01 Aug 19	52.50000 +0.60	52.75	51.90	52.30	67,269
31 Jul 19	51.90000 +1.30	52.60	50.95	50.95	101,455
30 Jul 19	50.60000 -1.85	52.35	49.96	52.25	258,974
29 Jul 19	52.45000 -0.40	53.50	52.00	52.90	149,351
26 Jul 19	52.85000 -2.75	56.00	52.35	55.65	218,648
25 Jul 19	55.60000 -1.15	57.55	54.85	57.55	88,030
24 Jul 19	56.75000 +0.75	57.65	55.60	56.55	99,469
23 Jul 19	56.00000 +1.05	56.45	54.85	55.20	87,601
22 Jul 19	54.95000 +1.25	55.20	53.80	54.15	92,830
19 Jul 19	53.70000 +0.70	53.80	52.60	53.65	71,388
18 Jul 19	53.00000 -0.60	53.40	52.35	53.25	86,881
17 Jul 19	53.60000 -0.50	54.30	53.20	54.20	84,886
16 Jul 19	54.10000 +0.40	54.85	53.80	54.40	76,025
15 Jul 19	53.70000 -0.10	55.60	53.35	55.25	168,656
12 Jul 19	53.80000 +0.60	54.55	51.65	53.00	295,222
11 Jul 19	53.20000 -13.75	60.80	53.05	60.80	698,528
10 Jul 19	66.95000 -0.55	67.75	66.65	67.65	43,216
09 Jul 19	67.50000 -2.10	69.70	67.25	69.70	65,614
08 Jul 19	69.60000 -0.85	71.05	69.55	70.55	29,540
05 Jul 19	70.45000 -0.80	71.85	70.10	71.65	34,066
04 Jul 19	71.25000 +0.75	71.80	70.65	70.70	30,637
03 Jul 19	70.50000 -0.90	70.95	70.25	70.75	49,051
02 Jul 19	71.40000 -0.45	72.60	71.25	72.60	28,030
01 Jul 19	71.85000 +0.90	72.60	71.20	72.05	39,746
28 Jun 19	70.95000 +1.30	70.95	69.85	69.85	28,598
27 Jun 19	69.65000 +0.15	70.45	69.45	70.25	25,177
26 Jun 19	69.50000 +0.05	70.25	68.80	68.90	23,226
25 Jun 19	69.45000 -0.15	70.95	69.05	69.50	39,616
24 Jun 19	69.60000 -0.40	70.65	68.95	70.65	35,680
21 Jun 19	70.00000 -0.50	70.30	69.30	70.15	100,445
20 Jun 19	70.50000 +0.50	71.70	70.35	70.50	29,128
19 Jun 19	70.00000 +0.25	70.80	69.60	69.65	30,631
18 Jun 19	69.75000 +1.20	69.95	67.15	68.15	57,279
17 Jun 19	68.55000 -1.20	70.40	68.55	70.40	32,413
14 Jun 19	69.75000 -1.15	70.85	69.40	70.25	36,658
13 Jun 19	70.90000 -0.10	71.40	70.50	71.25	29,178
12 Jun 19	71.00000 -0.70	71.95	70.90	71.10	35,086
11 Jun 19	71.70000 +2.10	72.40	70.20	70.40	58,732
07 Jun 19	69.60000 +0.15	70.05	68.50	69.90	66,125
06 Jun 19	69.45000 -1.75	70.15	69.00	70.05	52,685
05 Jun 19	71.20000 -0.45	72.15	70.60	71.95	48,380
04 Jun 19	71.65000 +1.90	71.75	69.50	70.20	46,618
03 Jun 19	69.75000 -0.35	71.00	68.85	69.75	41,219
31 May 19	70.10000 -0.45	70.50	68.95	70.50	25,999
30 May 19	70.55000 +0.15	71.45	70.20	71.30	16,338
29 May 19	70.40000 -1.10	71.35	70.10	70.80	38,211
28 May 19	71.50000 -0.65	72.80	70.95	72.30	45,814
27 May 19	72.15000 +0.30	72.95	71.60	72.95	24,710
24 May 19	71.85000 +0.80	72.40	71.35	71.75	30,734
23 May 19	71.05000 -1.35	71.55	70.60	71.00	72,752
22 May 19	72.40000 -1.15	74.05	71.95	74.05	72,941
21 May 19	73.55000 +0.80	73.95	72.50	72.50	59,624
20 May 19	72.75000 -2.10	75.20	72.10	75.00	49,857
17 May 19	74.85000 +0.75	75.05	73.70	74.10	32,254
16 May 19	74.10000 -0.40	74.85	73.60	74.85	46,829
15 May 19	74.50000 +0.20	75.05	73.50	75.05	57,399
14 May 19	74.30000 -0.10	75.20	74.10	74.10	46,454
13 May 19	74.40000 -1.60	76.65	73.95	76.65	44,464
10 May 19	76.00000 +0.40	77.30	75.65	76.55	41,706
09 May 19	75.60000 -2.40	77.80	75.40	77.80	42,439
08 May 19	78.00000 +0.55	78.70	77.20	77.30	57,950
07 May 19	77.45000 -3.35	80.75	77.20	80.75	61,836
06 May 19	80.80000 -2.10	82.55	78.85	82.55	63,720
03 May 19	82.90000 +0.40	83.50	81.05	82.85	72,286
02 May 19	82.50000 -0.45	83.85	82.05	83.40	68,152
30 Apr 19	82.95000 +1.45	83.45	80.50	80.75	102,379
29 Apr 19	81.50000 -5.65	88.40	81.10	87.40	170,437
26 Apr 19	87.15000 -0.15	87.60	86.45	86.85	37,982
25 Apr 19	87.30000 -0.15	87.90	86.95	87.50	26,366
24 Apr 19	87.45000 +0.40	87.85	87.00	87.70	62,424
23 Apr 19	87.05000 -0.95	88.55	86.30	88.55	54,023
18 Apr 19	88.00000 +0.40	88.85	87.10	87.90	64,664
17 Apr 19	87.60000 +1.30	88.55	86.80	88.10	53,999
16 Apr 19	86.30000 +0.55	86.30	85.30	85.75	35,522
15 Apr 19	85.75000 +1.40	85.95	84.50	84.50	42,090
12 Apr 19	84.35000 -0.15	85.20	83.50	84.50	43,536
11 Apr 19	84.50000 +1.30	84.75	82.70	83.30	58,913
10 Apr 19	83.20000 +0.85	83.55	82.15	82.25	34,693
09 Apr 19	82.35000 -0.20	83.05	82.10	82.10	33,170
08 Apr 19	82.55000 -0.50	83.20	82.05	83.00	42,332
05 Apr 19	83.05000 +0.05	83.60	82.30	83.00	43,482
04 Apr 19	83.00000 +0.55	83.05	81.60	82.45	39,048
03 Apr 19	82.45000 +1.15	82.55	81.50	82.10	51,017
02 Apr 19	81.30000 -0.70	82.25	81.10	82.25	35,783
01 Apr 19	82.00000 +3.45	82.40	79.05	79.05	102,541
29 Mar 19	78.55000 +0.95	78.90	76.95	78.55	42,671
28 Mar 19	77.60000 -0.90	78.80	77.30	78.50	51,368
27 Mar 19	78.50000 +0.00	80.10	77.95	79.15	63,119
26 Mar 19	78.50000 +1.85	78.50	76.25	77.00	57,772
25 Mar 19	76.65000 +0.90	76.95	74.60	75.55	52,578
22 Mar 19	75.75000 -1.15	77.30	75.50	76.90	66,945
21 Mar 19	76.90000 +1.50	77.05	74.35	74.90	36,423
20 Mar 19	75.40000 -0.60	76.35	75.30	75.70	35,737
19 Mar 19	76.00000 +0.75	76.00	74.80	75.80	32,104
18 Mar 19	75.25000 -0.15	76.00	74.95	75.30	31,904
15 Mar 19	75.40000 +0.80	75.55	74.25	74.85	59,738
14 Mar 19	74.60000 -0.10	75.25	74.15	74.55	83,297
13 Mar 19	74.70000 +1.15	74.75	73.00	74.05	36,575
12 Mar 19	73.55000 +0.70	73.95	72.85	73.15	30,609
11 Mar 19	72.85000 +0.25	73.10	71.70	73.10	61,463
08 Mar 19	72.60000 -1.05	73.50	72.55	73.05	63,960
07 Mar 19	73.65000 -1.60	74.95	72.60	74.95	64,113
06 Mar 19	75.25000 +0.15	75.80	74.75	75.15	43,204
05 Mar 19	75.10000 -1.70	76.80	74.85	76.80	51,807
04 Mar 19	76.80000 +0.00	77.95	76.60	77.35	61,087
01 Mar 19	76.80000 +3.35	77.00	73.35	73.45	100,099
28 Feb 19	73.45000 +1.40	73.50	71.25	71.90	85,794
27 Feb 19	72.05000 -0.55	72.70	71.50	72.40	65,806
26 Feb 19	72.60000 +0.10	73.90	71.75	73.80	154,312
25 Feb 19	72.50000 +3.35	72.85	68.55	69.40	161,708
22 Feb 19	69.15000 -0.75	70.85	67.80	69.55	177,278
21 Feb 19	69.90000 -0.60	70.80	63.80	70.40	409,949
20 Feb 19	70.50000 +1.30	70.75	69.30	70.05	69,175
19 Feb 19	69.20000 +0.25	69.55	68.10	68.60	63,790
18 Feb 19	68.95000 +0.75	69.10	67.15	68.60	94,284
15 Feb 19	68.20000 +0.10	68.40	66.85	68.05	123,597
14 Feb 19	68.10000 -0.90	70.50	68.10	70.20	91,997
13 Feb 19	69.00000 +1.80	69.20	67.70	67.70	72,936
12 Feb 19	67.20000 -0.20	68.60	66.95	68.00	152,534
11 Feb 19	67.40000 +0.40	67.60	66.60	67.35	65,182
08 Feb 19	67.00000 -1.75	69.20	67.00	69.10	116,492
07 Feb 19	68.75000 -4.00	73.20	68.25	72.05	133,799
06 Feb 19	72.75000 -1.30	73.95	72.65	73.50	93,524
05 Feb 19	74.05000 +1.40	74.15	72.45	73.85	112,414
04 Feb 19	72.65000 -0.55	74.00	72.05	73.95	62,131
01 Feb 19	73.20000 +0.25	73.65	72.35	73.65	74,665
31 Jan 19	72.95000 -0.30	74.35	72.45	73.95	61,094
30 Jan 19	73.25000 -0.70	74.35	72.35	73.55	71,667
29 Jan 19	73.95000 +0.30	74.55	73.25	74.25	116,235
28 Jan 19	73.65000 -1.70	75.90	73.45	75.20	72,075
25 Jan 19	75.35000 +0.10	76.00	74.45	75.95	71,345
24 Jan 19	75.25000 -0.15	76.70	74.45	76.70	66,751
23 Jan 19	75.40000 -1.75	77.15	75.15	76.70	29,994
22 Jan 19	77.15000 +0.10	77.45	76.20	76.95	40,965
21 Jan 19	77.05000 +0.35	77.30	76.55	77.20	37,248
18 Jan 19	76.70000 +1.70	77.50	75.40	76.00	52,823
17 Jan 19	75.00000 +0.00	75.65	74.35	74.95	42,095
16 Jan 19	75.00000 +2.00	75.25	72.70	73.95	55,487
15 Jan 19	73.00000 -0.15	74.25	72.10	73.60	58,486
14 Jan 19	73.15000 +1.85	73.50	70.50	71.00	45,173
11 Jan 19	71.30000 -0.80	73.45	70.00	72.80	49,236
10 Jan 19	72.10000 +0.55	72.50	70.50	71.70	38,843
09 Jan 19	71.55000 +0.80	72.00	70.70	71.50	75,084
08 Jan 19	70.75000 +1.05	72.20	69.10	69.10	50,817
07 Jan 19	69.70000 +0.10	70.75	68.15	70.50	63,550
04 Jan 19	69.60000 +2.10	69.95	68.25	68.40	40,676
03 Jan 19	67.50000 -2.50	69.80	67.20	69.50	37,161
02 Jan 19	70.00000 +2.50	70.55	66.70	68.45	38,181
28 Dec 18	67.50000 +0.25	68.60	67.10	67.50	17,317
27 Dec 18	67.25000 -2.90	71.10	66.75	70.10	51,109
21 Dec 18	70.15000 +2.80	70.30	66.60	66.80	106,796
20 Dec 18	67.35000 -1.05	68.45	66.10	68.25	100,164
19 Dec 18	68.40000 -1.70	70.40	67.80	70.40	40,446
18 Dec 18	70.10000 +1.10	71.20	67.90	70.00	91,256
17 Dec 18	69.00000 +0.10	69.75	67.35	69.20	64,580
14 Dec 18	68.90000 -2.85	70.85	68.00	70.65	106,184
13 Dec 18	71.75000 -2.35	75.35	71.55	73.55	97,341
12 Dec 18	74.10000 -0.40	74.95	72.20	74.95	115,390
11 Dec 18	74.50000 +2.45	75.25	71.85	71.85	75,498
10 Dec 18	72.05000 -1.10	73.20	71.10	73.10	63,700
07 Dec 18	73.15000 -0.25	74.45	72.25	74.40	66,961
06 Dec 18	73.40000 -1.70	74.95	71.35	74.95	51,891
05 Dec 18	75.10000 +1.80	76.45	72.10	73.00	57,422
04 Dec 18	73.30000 -2.15	76.60	72.90	74.55	126,946
03 Dec 18	75.45000 -3.15	79.70	74.60	78.75	169,078
30 Nov 18	78.60000 -0.35	80.25	76.35	80.25	47,881
29 Nov 18	78.95000 -1.40	82.10	78.45	81.05	43,039
28 Nov 18	80.35000 +2.25	80.50	77.85	78.50	38,825
27 Nov 18	78.10000 +0.10	78.80	76.90	78.80	36,828
26 Nov 18	78.00000 +0.80	78.60	77.05	78.10	18,526
23 Nov 18	77.20000 -2.20	80.45	75.10	78.25	69,319
22 Nov 18	79.40000 -1.85	82.45	79.10	82.05	28,980
21 Nov 18	81.25000 +0.60	81.95	79.95	81.00	37,891
20 Nov 18	80.65000 +0.65	81.15	78.15	79.75	56,705
19 Nov 18	80.00000 -0.05	81.65	79.45	79.95	37,522
16 Nov 18	80.05000 -0.50	80.95	78.75	80.90	34,654
15 Nov 18	80.55000 -1.65	84.00	79.65	84.00	29,658
14 Nov 18	82.20000 -1.15	83.15	80.60	83.15	38,622
13 Nov 18	83.35000 +2.75	83.35	80.60	81.00	18,173
12 Nov 18	80.60000 -1.90	83.15	80.35	83.05	39,441
09 Nov 18	82.50000 -0.35	83.75	81.20	83.75	38,725
08 Nov 18	82.85000 -0.65	84.50	82.35	83.90	54,941
07 Nov 18	83.50000 -0.05	86.90	82.20	84.70	54,678
06 Nov 18	83.55000 +0.85	85.35	81.65	82.80	45,538
05 Nov 18	82.70000 -0.20	85.10	81.55	83.35	58,352
02 Nov 18	82.90000 +3.50	83.90	80.65	80.65	109,506
01 Nov 18	79.40000 +0.35	80.30	78.25	79.80	54,089
31 Oct 18	79.05000 +1.85	80.35	78.15	79.00	45,056
30 Oct 18	77.20000 +0.20	78.30	75.20	78.30	44,632
29 Oct 18	77.00000 +1.60	78.80	73.90	76.55	111,481
26 Oct 18	75.40000 +0.90	78.00	71.35	74.95	159,470
25 Oct 18	74.50000 +0.30	75.95	71.15	73.55	154,223
24 Oct 18	74.20000 -6.60	81.75	73.90	81.55	122,251
23 Oct 18	80.80000 -2.60	82.55	79.65	82.55	65,614
22 Oct 18	83.40000 +3.25	85.50	79.90	81.15	88,392
19 Oct 18	80.15000 -2.10	82.75	78.15	82.00	90,306
18 Oct 18	82.25000 -4.65	87.65	81.95	87.65	59,550
17 Oct 18	86.90000 +1.00	88.60	86.00	86.75	41,858
16 Oct 18	85.90000 +3.40	86.75	82.20	82.20	43,036
15 Oct 18	82.50000 -2.00	86.00	82.10	86.00	52,966
12 Oct 18	84.50000 -2.50	89.00	81.70	88.65	99,317
11 Oct 18	87.00000 +0.75	88.35	85.05	85.50	62,577
10 Oct 18	86.25000 -0.90	87.35	84.85	86.90	48,980
09 Oct 18	87.15000 +0.80	88.10	85.55	87.00	42,409
08 Oct 18	86.35000 -2.80	89.50	86.10	89.25	39,422
05 Oct 18	89.15000 -1.20	91.40	88.65	90.40	48,792
04 Oct 18	90.35000 +0.85	92.30	88.40	90.00	42,852
02 Oct 18	89.50000 -2.25	91.75	89.15	91.75	40,829
01 Oct 18	91.75000 +1.40	93.80	90.00	90.80	71,678
28 Sep 18	90.35000 +0.40	92.15	88.80	90.35	74,210
27 Sep 18	89.95000 -3.80	94.40	87.20	93.80	118,480
26 Sep 18	93.75000 -5.40	99.90	92.25	99.90	75,407
25 Sep 18	99.15000 -0.80	100.60	99.00	100.10	21,023
24 Sep 18	99.95000 -0.65	100.60	98.80	100.60	33,009
21 Sep 18	100.60000 +3.05	100.60	97.15	97.45	92,544
20 Sep 18	97.55000 -2.05	100.70	97.30	99.95	31,077
19 Sep 18	99.60000 +1.90	99.65	97.25	98.00	32,833
18 Sep 18	97.70000 -0.90	99.00	97.30	98.40	32,514
17 Sep 18	98.60000 +1.15	99.40	97.25	97.55	29,923
14 Sep 18	97.45000 +1.40	97.65	95.90	96.35	29,603
13 Sep 18	96.05000 -0.30	97.60	95.70	96.35	29,896
12 Sep 18	96.35000 -0.15	97.25	95.95	96.40	27,444
11 Sep 18	96.50000 -0.40	97.05	95.60	97.05	21,076
10 Sep 18	96.90000 +1.10	97.50	95.75	96.00	19,497
07 Sep 18	95.80000 -2.20	97.80	94.55	97.80	55,340
06 Sep 18	98.00000 -1.75	99.85	95.65	99.35	63,445
05 Sep 18	99.75000 -0.05	104.50	99.20	100.10	81,608
04 Sep 18	99.80000 -4.10	104.00	99.15	104.00	38,582
03 Sep 18	103.90000 -0.80	105.00	103.20	104.20	12,900
31 Aug 18	104.70000 -0.80	106.00	104.40	105.80	22,076
30 Aug 18	105.50000 -0.90	106.40	105.00	106.30	28,644
29 Aug 18	106.40000 -0.20	107.50	106.00	106.90	14,141
28 Aug 18	106.60000 +0.20	106.90	106.00	106.20	13,229
27 Aug 18	106.40000 -0.20	106.90	105.70	106.50	11,605
24 Aug 18	106.60000 +1.00	106.90	105.00	105.40	20,796
23 Aug 18	105.60000 -0.30	106.20	104.90	105.60	13,632
22 Aug 18	105.90000 +0.20	107.10	105.20	105.20	13,861
21 Aug 18	105.70000 -0.80	106.30	105.10	106.30	12,189
20 Aug 18	106.50000 +0.50	107.00	105.70	107.00	13,523
17 Aug 18	106.00000 +0.70	106.50	105.00	105.10	19,997
16 Aug 18	105.30000 -0.20	107.20	104.30	107.20	28,064
15 Aug 18	105.50000 -0.50	107.80	104.80	106.80	18,657
14 Aug 18	106.00000 -1.50	107.50	104.90	106.90	13,251
13 Aug 18	107.50000 -0.70	108.00	106.80	108.00	6,592
10 Aug 18	108.20000 +0.10	108.20	106.70	107.60	9,306
09 Aug 18	108.10000 -0.40	108.60	106.60	107.60	9,536
08 Aug 18	108.50000 +1.80	108.50	105.50	106.20	13,961
07 Aug 18	106.70000 -2.10	108.90	106.70	108.90	17,933
06 Aug 18	108.80000 +3.80	108.80	103.90	105.80	34,967
03 Aug 18	105.00000 +0.20	105.30	104.10	104.80	10,379
02 Aug 18	104.80000 -0.10	105.60	104.20	104.40	18,842
01 Aug 18	104.90000 -0.90	106.00	104.60	106.00	24,482
31 Jul 18	105.80000 -0.20	106.50	104.10	106.40	35,302
30 Jul 18	106.00000 +0.00	106.50	104.80	105.60	27,823
27 Jul 18	106.00000 +1.60	107.00	104.10	104.90	65,257
26 Jul 18	104.40000 -7.90	115.00	103.40	112.10	109,135
25 Jul 18	112.30000 -1.40	114.00	112.20	114.00	20,389
24 Jul 18	113.70000 +0.00	115.50	113.20	114.10	36,914
23 Jul 18	113.70000 -1.20	116.00	112.90	115.10	30,841
20 Jul 18	114.90000 -1.00	116.00	114.90	116.00	26,574
19 Jul 18	115.90000 -0.60	117.00	115.30	117.00	19,893
18 Jul 18	116.50000 -1.80	119.00	116.40	118.20	20,012
17 Jul 18	118.30000 +2.70	119.60	115.40	116.00	32,932
16 Jul 18	115.60000 +1.00	116.00	114.70	114.80	17,834
13 Jul 18	114.60000 +1.00	114.80	113.00	114.00	13,827
12 Jul 18	113.60000 +2.20	113.90	111.80	111.80	15,710
11 Jul 18	111.40000 -1.30	112.20	109.10	112.10	27,735
10 Jul 18	112.70000 +1.90	113.30	110.50	110.80	25,655
09 Jul 18	110.80000 +1.70	111.80	109.50	109.50	28,892
06 Jul 18	109.10000 -0.50	110.60	108.60	110.10	32,496
05 Jul 18	109.60000 -2.50	113.00	108.90	112.10	39,702
04 Jul 18	112.10000 -2.30	115.70	111.30	114.80	24,320
03 Jul 18	114.40000 +5.40	116.90	113.10	114.30	60,706
02 Jul 18	109.00000 -1.70	110.80	109.00	109.50	27,241
29 Jun 18	110.70000 -0.80	113.00	108.10	113.00	27,496
28 Jun 18	111.50000 +2.10	112.10	108.60	109.40	51,688
27 Jun 18	109.40000 +1.70	111.00	106.60	108.70	34,389
26 Jun 18	107.70000 +2.90	108.90	104.60	104.60	53,660
25 Jun 18	104.80000 -1.90	107.30	104.00	107.30	28,272
22 Jun 18	106.70000 +1.10	107.10	105.20	106.30	35,255
21 Jun 18	105.60000 -1.40	108.90	105.10	107.10	33,204
20 Jun 18	107.00000 -2.20	109.60	106.70	109.60	35,310
19 Jun 18	109.20000 -1.90	110.30	108.60	110.10	31,041
18 Jun 18	111.10000 +1.70	112.00	109.20	109.30	52,451
15 Jun 18	109.40000 -7.10	115.70	109.40	113.80	354,576
14 Jun 18	116.50000 -1.50	119.00	115.60	116.50	99,865
13 Jun 18	118.00000 -3.10	122.00	117.50	121.00	79,358
12 Jun 18	121.10000 +0.60	121.90	119.60	121.00	70,339
11 Jun 18	120.50000 +1.70	122.80	118.90	119.00	61,471
08 Jun 18	118.80000 +1.40	119.20	115.60	116.80	40,174
07 Jun 18	117.40000 +4.70	117.40	112.80	113.10	45,008
06 Jun 18	112.70000 -1.40	114.70	111.70	114.00	28,257
05 Jun 18	114.10000 -0.70	116.70	111.60	115.00	49,727
04 Jun 18	114.80000 +4.90	115.50	109.80	111.00	36,266
01 Jun 18	109.90000 -0.20	111.30	109.70	110.50	22,053
31 May 18	110.10000 +1.60	110.10	108.10	109.00	23,016
30 May 18	108.50000 +0.30	109.20	107.50	108.00	14,288
29 May 18	108.20000 -0.70	108.50	106.20	108.30	19,207
28 May 18	108.90000 +1.30	109.30	107.20	108.00	17,201
25 May 18	107.60000 -0.60	108.40	106.00	108.20	24,104
24 May 18	108.20000 -0.60	109.30	107.90	108.30	19,234
23 May 18	108.80000 -0.50	109.20	107.70	109.00	21,965
22 May 18	109.30000 +0.10	110.30	108.70	110.20	16,373
18 May 18	109.20000 -0.70	110.20	108.50	110.20	16,846
17 May 18	109.90000 +0.80	110.50	108.50	108.80	15,185
16 May 18	109.10000 +0.10	110.50	108.90	109.50	16,990
15 May 18	109.00000 +0.10	110.00	108.40	109.00	15,083
14 May 18	108.90000 -1.30	110.10	108.60	110.10	21,421
11 May 18	110.20000 -0.40	110.80	109.20	110.80	10,758
10 May 18	110.60000 +1.80	110.60	108.80	110.00	7,919
09 May 18	108.80000 +3.50	109.90	106.30	106.30	26,085
08 May 18	105.30000 -2.30	107.40	104.90	107.30	25,173
07 May 18	107.60000 +0.20	108.00	106.10	106.60	22,601
04 May 18	107.40000 +1.40	107.50	105.90	106.40	24,847
03 May 18	106.00000 +0.70	106.70	105.80	106.50	14,478
02 May 18	105.30000 -1.10	107.70	105.30	106.10	35,154
30 Apr 18	106.40000 +1.80	106.50	104.70	104.70	12,400
27 Apr 18	104.60000 -1.30	106.00	104.00	105.90	24,600
26 Apr 18	105.90000 -3.10	108.50	105.30	108.50	55,346
25 Apr 18	109.00000 +0.50	109.80	106.10	108.00	31,183
24 Apr 18	108.50000 -0.50	109.20	107.80	109.20	24,704
23 Apr 18	109.00000 +0.10	109.50	108.10	108.90	17,719
20 Apr 18	108.90000 +0.50	110.20	108.10	109.20	16,117
19 Apr 18	108.40000 -0.90	109.30	107.80	109.10	21,072
18 Apr 18	109.30000 -0.20	110.10	107.70	109.70	24,417
17 Apr 18	109.50000 +4.30	109.70	106.00	106.00	40,144
16 Apr 18	105.20000 +0.00	107.30	103.80	106.50	28,701
13 Apr 18	105.20000 +2.10	106.00	103.80	103.90	24,889
12 Apr 18	103.10000 +0.80	103.50	101.40	102.30	30,546
11 Apr 18	102.30000 -2.70	106.00	101.10	105.50	94,610
10 Apr 18	105.00000 +1.60	106.70	103.50	103.90	23,240
09 Apr 18	103.40000 +0.70	104.60	102.50	102.80	36,149
06 Apr 18	102.70000 -3.30	106.00	102.20	105.50	31,380
05 Apr 18	106.00000 +1.20	107.00	105.10	106.20	27,064
04 Apr 18	104.80000 -4.40	109.10	104.30	109.10	27,626
03 Apr 18	109.20000 -0.20	111.10	106.90	108.50	21,306
29 Mar 18	109.40000 +0.70	109.80	107.80	108.70	15,516
28 Mar 18	108.70000 -2.90	111.60	107.40	111.60	29,016
27 Mar 18	111.60000 +1.60	111.60	110.40	111.00	18,534
26 Mar 18	110.00000 -0.20	110.40	108.70	110.00	25,325
23 Mar 18	110.20000 -0.60	112.00	107.80	109.50	30,484
22 Mar 18	110.80000 -0.90	112.00	109.60	111.50	30,633
21 Mar 18	111.70000 +2.70	112.00	108.80	108.90	35,168
20 Mar 18	109.00000 -1.30	110.50	108.60	110.50	28,667
19 Mar 18	110.30000 -0.40	113.50	109.10	110.00	59,763
16 Mar 18	110.70000 +4.10	110.70	105.70	107.50	65,975
15 Mar 18	106.60000 +0.00	108.60	105.40	107.10	58,742
14 Mar 18	106.60000 +0.60	108.10	105.50	105.90	32,234
13 Mar 18	106.00000 -0.50	106.70	105.20	106.10	23,243
12 Mar 18	106.50000 -0.60	107.80	106.00	107.70	14,757
09 Mar 18	107.10000 +0.20	108.50	106.00	106.80	14,598
08 Mar 18	106.90000 -1.40	108.50	105.50	108.40	21,090
07 Mar 18	108.30000 +2.50	109.70	104.40	106.10	44,045
06 Mar 18	105.80000 +1.30	106.20	104.10	106.20	41,637
05 Mar 18	104.50000 +1.30	105.90	102.20	103.00	45,926
02 Mar 18	103.20000 -3.70	106.20	103.20	106.00	51,015
01 Mar 18	106.90000 -4.30	111.40	106.90	110.90	36,997
28 Feb 18	111.20000 -0.10	112.40	110.40	110.90	40,084
27 Feb 18	111.30000 -2.50	114.50	111.10	114.20	29,121
26 Feb 18	113.80000 +1.60	114.30	112.00	112.30	20,859
23 Feb 18	112.20000 +0.30	113.70	111.90	112.40	48,748
22 Feb 18	111.90000 +0.40	112.30	110.10	111.10	28,900
21 Feb 18	111.50000 +0.00	112.10	111.00	111.30	37,122
20 Feb 18	111.50000 -0.20	112.60	111.20	112.40	21,778
19 Feb 18	111.70000 -0.40	113.50	111.20	113.50	16,914
16 Feb 18	112.10000 +2.60	112.30	109.90	109.90	19,199
15 Feb 18	109.50000 -1.70	112.30	109.20	112.00	27,264
14 Feb 18	111.20000 +4.10	111.80	107.10	108.50	34,525
13 Feb 18	107.10000 +3.60	108.10	103.10	103.90	31,343
12 Feb 18	103.50000 -1.20	107.00	103.20	105.30	30,957
09 Feb 18	104.70000 -0.30	106.00	103.90	105.50	25,432
08 Feb 18	105.00000 -1.30	106.60	104.90	106.00	43,296
07 Feb 18	106.30000 +1.40	107.90	104.50	106.40	47,912
06 Feb 18	104.90000 -4.50	107.00	104.00	105.00	72,445
05 Feb 18	109.40000 -1.60	111.20	106.20	107.00	53,667
02 Feb 18	111.00000 -1.20	112.90	110.20	112.20	20,563
01 Feb 18	112.20000 -0.20	114.20	111.40	113.00	34,723
31 Jan 18	112.40000 -0.10	113.40	111.80	113.00	26,585
30 Jan 18	112.50000 -3.40	116.10	112.50	116.10	28,407
29 Jan 18	115.90000 +0.40	116.10	115.60	115.70	18,651
26 Jan 18	115.50000 +0.50	115.50	114.00	115.00	27,156
25 Jan 18	115.00000 +1.30	115.10	113.00	114.30	25,194
24 Jan 18	113.70000 -0.40	115.20	112.90	114.50	22,187
23 Jan 18	114.10000 +0.20	115.10	112.70	115.00	50,257
22 Jan 18	113.90000 -2.00	116.00	113.50	116.00	21,958
19 Jan 18	115.90000 +1.90	116.40	114.40	114.80	37,744
18 Jan 18	114.00000 +0.50	114.70	113.30	114.40	28,340
17 Jan 18	113.50000 +0.20	114.90	112.30	113.60	51,834
16 Jan 18	113.30000 +1.60	114.40	111.20	111.20	35,063
15 Jan 18	111.70000 -1.30	113.30	111.30	113.30	16,525
12 Jan 18	113.00000 +0.70	114.60	111.80	113.40	39,479
11 Jan 18	112.30000 +0.40	113.10	111.60	112.70	44,022
10 Jan 18	111.90000 -0.70	112.70	110.60	112.70	26,550
09 Jan 18	112.60000 +0.20	113.30	112.10	112.20	25,443
08 Jan 18	112.40000 -1.20	114.10	112.20	113.90	23,737
05 Jan 18	113.60000 +0.20	114.00	112.60	112.60	35,231
04 Jan 18	113.40000 +0.80	113.80	112.30	112.80	37,596
03 Jan 18	112.60000 -0.80	114.90	112.30	113.40	32,182
02 Jan 18	113.40000 -1.10	114.60	112.50	114.60	24,978
29 Dec 17	114.50000 +0.75	114.85	113.40	114.35	13,604
28 Dec 17	113.75000 +1.55	114.35	110.90	111.15	45,737
27 Dec 17	112.20000 +4.20	112.20	107.90	107.90	42,676
22 Dec 17	108.00000 +1.10	108.10	106.10	107.00	20,562
21 Dec 17	106.90000 +1.25	107.10	104.80	106.00	26,345
20 Dec 17	105.65000 -0.10	106.85	105.15	105.65	29,901
19 Dec 17	105.75000 -1.40	107.50	105.65	107.00	37,788
18 Dec 17	107.15000 +3.10	107.90	104.40	105.00	45,172
15 Dec 17	104.05000 -2.40	106.60	103.95	106.25	114,381
14 Dec 17	106.45000 -0.25	107.25	105.35	106.75	40,052
13 Dec 17	106.70000 +0.20	106.90	106.00	106.75	40,974
12 Dec 17	106.50000 +0.05	106.90	105.70	106.20	46,932
11 Dec 17	106.45000 -1.15	107.80	106.00	107.80	22,816
08 Dec 17	107.60000 -0.20	108.95	107.30	108.55	32,796
07 Dec 17	107.80000 -0.10	108.60	107.50	108.25	22,916
06 Dec 17	107.90000 -0.25	107.90	106.25	107.65	23,805
05 Dec 17	108.15000 +0.40	108.35	106.95	108.20	32,968
04 Dec 17	107.75000 +0.85	107.75	106.35	107.35	29,943
01 Dec 17	106.90000 +0.50	107.85	105.35	106.40	56,516
30 Nov 17	106.40000 -0.45	106.55	104.80	106.50	48,762
29 Nov 17	106.85000 -1.15	108.70	106.30	108.35	24,918
28 Nov 17	108.00000 -0.60	108.95	107.65	108.95	43,000
27 Nov 17	108.60000 +0.25	109.00	107.70	108.60	41,661
24 Nov 17	108.35000 +0.60	109.05	107.20	108.00	42,333
23 Nov 17	107.75000 -0.40	108.50	106.00	108.00	45,331
22 Nov 17	108.15000 +0.35	108.50	106.90	108.00	77,047
21 Nov 17	107.80000 +2.75	108.20	104.45	105.05	51,869
20 Nov 17	105.05000 +0.35	105.05	103.80	104.15	33,971
17 Nov 17	104.70000 +0.90	104.75	103.50	104.25	46,386
16 Nov 17	103.80000 +0.20	104.70	103.45	103.60	53,659
15 Nov 17	103.60000 -1.65	104.75	102.50	104.75	56,584
14 Nov 17	105.25000 +1.25	106.05	104.00	104.30	50,418
13 Nov 17	104.00000 -0.95	105.10	103.35	105.10	43,190
10 Nov 17	104.95000 +0.30	105.00	103.90	104.50	47,933
09 Nov 17	104.65000 -2.20	107.00	104.65	106.90	78,333
08 Nov 17	106.85000 -1.15	107.95	106.45	107.75	39,703
07 Nov 17	108.00000 -0.15	108.80	107.35	108.35	77,591
06 Nov 17	108.15000 +0.30	108.35	105.45	107.10	81,311
03 Nov 17	107.85000 +0.10	108.60	107.65	108.05	47,009
02 Nov 17	107.75000 -0.40	108.25	106.65	107.85	84,113
01 Nov 17	108.15000 -0.40	109.45	107.75	109.30	66,649
30 Oct 17	108.55000 -0.55	109.50	108.25	109.40	81,080
27 Oct 17	109.10000 -0.90	110.35	108.75	110.25	84,211
26 Oct 17	110.00000 +0.20	110.20	109.30	109.90	54,071
25 Oct 17	109.80000 -0.20	111.60	104.15	106.65	133,865
24 Oct 17	110.00000 -1.10	111.80	109.60	110.95	77,131
23 Oct 17	111.10000 -0.15	112.00	110.65	111.65	51,200
20 Oct 17	111.25000 -0.20	111.95	110.30	111.95	86,477
19 Oct 17	111.45000 -2.75	114.45	108.85	114.45	101,900
18 Oct 17	114.20000 -1.00	115.40	114.15	115.10	22,308
17 Oct 17	115.20000 -1.35	116.60	115.10	116.50	31,030
16 Oct 17	116.55000 +2.55	116.75	114.10	114.40	58,415
13 Oct 17	114.00000 -0.20	114.70	112.95	114.55	40,501
12 Oct 17	114.20000 -0.65	115.45	113.90	114.80	68,191
11 Oct 17	114.85000 +3.35	114.85	110.70	111.65	141,942
10 Oct 17	111.50000 -5.70	114.25	110.55	113.05	160,585
09 Oct 17	117.20000 -0.45	118.40	116.75	117.85	25,380
06 Oct 17	117.65000 -0.30	118.25	116.55	118.10	48,354
05 Oct 17	117.95000 -1.55	119.50	117.30	119.15	60,218
04 Oct 17	119.50000 -0.60	121.25	119.45	119.95	54,032
02 Oct 17	120.10000 +2.55	120.50	117.90	117.95	93,066
29 Sep 17	117.55000 -2.85	117.95	113.80	117.00	106,091
28 Sep 17	120.40000 +2.75	120.40	117.90	117.95	52,278
27 Sep 17	117.65000 +0.95	117.80	116.65	117.05	36,152
26 Sep 17	116.70000 +2.10	117.05	114.45	114.95	56,731
25 Sep 17	114.60000 -0.40	115.15	114.45	114.90	22,903
22 Sep 17	115.00000 -1.05	115.80	114.65	115.75	40,203
21 Sep 17	116.05000 +0.50	116.85	115.30	115.50	52,103
20 Sep 17	115.55000 +0.35	115.60	114.05	115.25	43,292
19 Sep 17	115.20000 +0.15	115.90	114.55	115.15	48,961
18 Sep 17	115.05000 +0.15	116.30	114.80	115.65	42,829
15 Sep 17	114.90000 +1.75	115.30	112.25	112.80	99,642
14 Sep 17	113.15000 +4.00	114.70	108.90	109.15	91,426
13 Sep 17	109.15000 +0.30	109.50	108.55	109.10	29,103
12 Sep 17	108.85000 +0.35	109.45	108.35	109.45	34,303
11 Sep 17	108.50000 +0.50	109.85	108.15	108.15	43,391
08 Sep 17	108.00000 +2.75	108.15	104.75	105.05	45,643
07 Sep 17	105.25000 +0.05	106.00	105.15	105.95	24,931
06 Sep 17	105.20000 +0.80	105.40	104.10	104.35	55,824
05 Sep 17	104.40000 +1.15	105.35	103.45	103.85	29,450
04 Sep 17	103.25000 -1.50	104.15	100.50	103.00	74,407
01 Sep 17	104.75000 +0.85	105.45	104.00	104.00	22,818
31 Aug 17	103.90000 +0.00	104.50	103.20	104.00	35,242
30 Aug 17	103.90000 +1.75	103.90	102.50	102.70	20,520
29 Aug 17	102.15000 -1.15	103.15	101.05	102.80	23,032
28 Aug 17	103.30000 -0.30	103.75	102.65	103.15	15,442
25 Aug 17	103.60000 -0.30	104.45	102.75	104.20	18,379
24 Aug 17	103.90000 -0.60	104.85	103.55	104.85	22,285
23 Aug 17	104.50000 +0.40	105.90	103.85	103.95	27,690
22 Aug 17	104.10000 +0.90	104.15	103.25	104.00	28,070
21 Aug 17	103.20000 -1.10	104.15	102.75	104.00	21,719
18 Aug 17	104.30000 -1.00	105.00	103.40	105.00	35,500
17 Aug 17	105.30000 -1.20	107.05	105.20	106.45	16,921
16 Aug 17	106.50000 +0.55	106.90	106.30	106.30	13,538
15 Aug 17	105.95000 -0.20	107.35	105.70	106.85	24,044
14 Aug 17	106.15000 +2.25	106.15	104.70	104.90	20,994
11 Aug 17	103.90000 -0.70	104.30	102.85	104.20	25,643
10 Aug 17	104.60000 -1.70	106.15	104.55	106.15	28,621
09 Aug 17	106.30000 -0.45	106.85	105.00	106.05	26,741
08 Aug 17	106.75000 -0.70	108.05	106.15	107.50	24,343
07 Aug 17	107.45000 +0.00	108.15	107.10	107.85	27,025
04 Aug 17	107.45000 +2.35	108.05	105.05	105.20	29,577
03 Aug 17	105.10000 -0.85	106.20	105.10	105.95	22,225
02 Aug 17	105.95000 -0.95	107.70	105.75	107.65	26,132
01 Aug 17	106.90000 +1.65	107.35	105.50	105.90	32,802
31 Jul 17	105.25000 -1.95	107.25	105.15	107.05	36,330
28 Jul 17	107.20000 -1.55	108.30	107.05	108.30	29,851
27 Jul 17	108.75000 -0.35	109.30	107.95	108.75	34,134
26 Jul 17	109.10000 +1.10	109.35	107.95	107.95	22,821
25 Jul 17	108.00000 +0.00	109.80	107.75	108.30	36,246
24 Jul 17	108.00000 -1.50	109.40	107.40	109.40	59,221
21 Jul 17	109.50000 +1.15	110.35	108.40	109.35	90,403
20 Jul 17	108.35000 +1.55	109.85	107.30	108.00	79,733
19 Jul 17	106.80000 +0.25	106.85	105.45	106.85	29,738
18 Jul 17	106.55000 -0.85	107.55	106.05	107.10	33,738
17 Jul 17	107.40000 +0.50	107.50	106.55	107.50	22,707
14 Jul 17	106.90000 +0.10	107.00	105.95	107.00	30,964
13 Jul 17	106.80000 +2.25	107.15	104.40	104.70	66,228
12 Jul 17	104.55000 +1.90	104.80	102.75	102.75	45,810
11 Jul 17	102.65000 -1.35	104.35	102.50	103.95	27,407
10 Jul 17	104.00000 +1.95	104.35	102.75	103.00	38,888
07 Jul 17	102.05000 +0.35	102.30	101.15	101.55	28,393
06 Jul 17	101.70000 -0.60	102.60	101.25	102.50	30,013
05 Jul 17	102.30000 +1.45	102.80	100.60	100.60	28,885
04 Jul 17	100.85000 -0.65	101.65	100.65	101.00	29,502
03 Jul 17	101.50000 +0.10	102.65	101.50	101.50	27,531
30 Jun 17	101.40000 -0.05	102.30	100.35	101.25	52,906
29 Jun 17	101.45000 -2.55	104.35	101.45	104.15	39,687
28 Jun 17	104.00000 -0.05	104.45	102.25	103.25	54,382
27 Jun 17	104.05000 -1.35	105.50	104.05	105.15	48,609
26 Jun 17	105.40000 +0.20	106.15	105.25	105.40	53,246
23 Jun 17	105.20000 +0.50	105.55	104.60	104.80	41,139
22 Jun 17	104.70000 -0.80	105.45	103.90	105.10	43,480
21 Jun 17	105.50000 -1.40	106.00	104.35	105.35	84,666
20 Jun 17	106.90000 -1.30	109.40	106.30	108.30	62,118
19 Jun 17	108.20000 +1.20	108.35	107.55	107.95	76,463
16 Jun 17	107.00000 -1.00	108.50	107.00	108.20	100,996
15 Jun 17	108.00000 -0.25	108.70	107.65	108.35	43,640
14 Jun 17	108.25000 -0.40	109.40	108.25	109.00	43,612
13 Jun 17	108.65000 -0.60	109.80	108.40	109.20	35,522
12 Jun 17	109.25000 -1.75	110.75	108.45	110.75	36,440
09 Jun 17	111.00000 -0.10	112.05	110.35	111.35	36,857
08 Jun 17	111.10000 -1.70	113.10	110.65	112.95	40,985
07 Jun 17	112.80000 -0.20	113.55	112.20	112.75	21,750
06 Jun 17	113.00000 -0.25	114.50	112.40	113.30	36,059
02 Jun 17	113.25000 +1.30	113.35	112.00	112.00	36,047
01 Jun 17	111.95000 +1.10	111.95	110.45	111.10	27,444
31 May 17	110.85000 +0.25	111.55	110.10	110.10	50,774
30 May 17	110.60000 +0.10	111.00	110.15	110.20	20,761
29 May 17	110.50000 -0.25	111.05	109.95	110.20	13,589
26 May 17	110.75000 +0.50	110.90	109.65	110.20	21,832
25 May 17	110.25000 +0.00	110.95	109.20	110.35	16,219
24 May 17	110.25000 +0.55	110.40	109.35	109.95	36,963
23 May 17	109.70000 -1.40	111.35	109.45	111.00	55,472
22 May 17	111.10000 +0.40	111.90	110.20	111.30	37,981
19 May 17	110.70000 +4.05	111.90	106.90	107.00	76,881
18 May 17	106.65000 -3.95	110.30	105.15	110.30	104,713
17 May 17	110.60000 -2.60	112.95	110.00	112.60	47,172
16 May 17	113.20000 +2.45	113.60	110.65	110.85	50,944
15 May 17	110.75000 -1.45	112.50	110.55	112.50	67,955
12 May 17	112.20000 +0.30	113.30	111.80	111.95	34,751
11 May 17	111.90000 +0.95	112.10	110.45	110.75	39,992
10 May 17	110.95000 -0.35	111.60	110.35	110.80	61,165
09 May 17	111.30000 +0.30	111.70	109.95	110.90	54,122
08 May 17	111.00000 -0.80	112.00	110.80	112.00	38,629
05 May 17	111.80000 +0.05	112.00	111.00	111.35	38,997
04 May 17	111.75000 +0.45	111.80	110.35	111.60	40,898
03 May 17	111.30000 +1.25	111.65	108.90	110.65	60,729
02 May 17	110.05000 +1.05	110.05	108.05	109.00	53,710
28 Apr 17	109.00000 +3.95	109.00	105.05	105.25	68,511
27 Apr 17	105.05000 -4.30	109.65	104.80	108.20	88,444
26 Apr 17	109.35000 +0.55	109.55	108.30	109.00	42,051
25 Apr 17	108.80000 -0.05	109.65	108.60	109.00	35,989
24 Apr 17	108.85000 +1.75	109.20	107.75	107.95	46,347
21 Apr 17	107.10000 -0.30	107.85	106.90	107.50	37,555
20 Apr 17	107.40000 +0.05	107.85	106.00	106.75	50,609
19 Apr 17	107.35000 +0.75	107.65	106.45	106.60	33,687
18 Apr 17	106.60000 -0.30	107.80	106.40	106.50	41,957
13 Apr 17	106.90000 -0.25	107.30	106.50	107.10	36,814
12 Apr 17	107.15000 +2.15	107.40	105.10	105.10	61,954
11 Apr 17	105.00000 -0.65	105.65	104.00	104.45	72,059
10 Apr 17	105.65000 -0.85	107.00	105.65	106.40	36,089
07 Apr 17	106.50000 +1.05	106.50	104.90	105.10	39,124
06 Apr 17	105.45000 +0.25	105.45	104.50	104.80	34,670
05 Apr 17	105.20000 -0.70	105.90	104.80	105.50	48,898
04 Apr 17	105.90000 +1.15	105.90	104.50	104.65	45,290
03 Apr 17	104.75000 -0.40	106.35	104.30	105.00	86,152
31 Mar 17	105.15000 +0.95	105.15	103.35	104.10	70,257
30 Mar 17	104.20000 +0.75	104.20	102.90	103.35	58,663
29 Mar 17	103.45000 +1.00	103.50	102.25	102.60	42,617
28 Mar 17	102.45000 +1.95	102.60	100.35	100.65	64,591
27 Mar 17	100.50000 +0.10	100.75	98.70	100.05	53,922
24 Mar 17	100.40000 -0.35	100.85	99.95	100.35	49,445
23 Mar 17	100.75000 +0.30	101.10	99.43	100.10	51,701
22 Mar 17	100.45000 -3.35	103.30	100.25	103.30	91,996
21 Mar 17	103.80000 -0.30	104.50	103.55	104.15	38,666
20 Mar 17	104.10000 +1.15	104.40	101.55	102.20	37,486
17 Mar 17	102.95000 -0.20	103.65	102.45	103.00	55,919
16 Mar 17	103.15000 +0.00	103.90	103.05	103.75	30,665
15 Mar 17	103.15000 +0.05	103.60	102.90	103.20	41,864
14 Mar 17	103.10000 -0.20	103.60	102.85	103.30	39,084
13 Mar 17	103.30000 +1.35	103.50	102.10	102.10	42,389
10 Mar 17	101.95000 -0.90	103.50	101.85	102.90	44,015
09 Mar 17	102.85000 +0.25	103.15	102.35	102.60	54,023
08 Mar 17	102.60000 -0.45	103.10	102.30	102.50	39,438
07 Mar 17	103.05000 +0.50	103.10	102.30	102.30	45,159
06 Mar 17	102.55000 -0.80	103.30	102.00	103.30	51,085
03 Mar 17	103.35000 -0.10	103.50	101.50	103.15	100,232
02 Mar 17	103.45000 +4.44	103.65	98.39	98.39	144,603
01 Mar 17	99.01000 +1.11	99.14	98.00	98.06	72,067
28 Feb 17	97.90000 +0.44	98.14	97.24	98.00	51,217
27 Feb 17	97.46000 +0.19	98.09	97.27	97.96	51,206
24 Feb 17	97.27000 -0.78	98.17	96.10	98.17	59,169
23 Feb 17	98.05000 -0.81	99.19	97.80	99.02	38,636
22 Feb 17	98.86000 -0.12	99.49	98.59	98.95	47,765
21 Feb 17	98.98000 +0.85	98.99	97.38	97.80	97,760
20 Feb 17	98.13000 +2.45	98.90	96.84	97.00	86,364
17 Feb 17	95.68000 -0.25	96.26	94.69	96.00	40,567
16 Feb 17	95.93000 -0.19	96.22	95.49	96.00	50,983
15 Feb 17	96.12000 -0.82	97.31	96.00	97.00	63,578
14 Feb 17	96.94000 +0.65	96.99	96.23	96.47	59,163
13 Feb 17	96.29000 +2.40	96.57	94.26	94.35	73,462
10 Feb 17	93.89000 -0.43	95.66	93.75	94.30	97,171
09 Feb 17	94.32000 +1.65	94.47	92.12	92.47	70,429
08 Feb 17	92.67000 +0.58	93.04	92.28	92.45	66,861
07 Feb 17	92.09000 +0.67	92.61	91.00	91.50	60,404
06 Feb 17	91.42000 -1.94	93.37	91.35	93.23	75,185
03 Feb 17	93.36000 -0.30	94.13	93.01	94.13	58,286
02 Feb 17	93.66000 -0.42	94.39	93.52	94.00	54,506
01 Feb 17	94.08000 -0.41	94.81	93.53	94.65	70,878
31 Jan 17	94.49000 -1.06	95.84	94.29	94.96	83,126
30 Jan 17	95.55000 -0.20	96.00	95.10	96.00	69,970
27 Jan 17	95.75000 +0.35	96.00	94.82	94.85	54,428
26 Jan 17	95.40000 +0.20	95.95	94.79	95.50	47,810
25 Jan 17	95.20000 +1.27	95.41	94.24	94.25	63,067
24 Jan 17	93.93000 +1.13	94.24	92.70	92.77	44,734
23 Jan 17	92.80000 -0.92	93.70	92.58	93.20	37,720
20 Jan 17	93.72000 +0.08	93.89	93.20	93.60	41,487
19 Jan 17	93.64000 +0.68	93.68	92.23	93.26	62,905
18 Jan 17	92.96000 +1.16	93.86	91.54	91.98	88,915
17 Jan 17	91.80000 +0.02	91.95	90.48	91.50	65,523
16 Jan 17	91.78000 +1.41	92.00	90.20	90.28	53,678
13 Jan 17	90.37000 +0.38	90.70	89.71	90.00	37,340
12 Jan 17	89.99000 +0.70	90.43	88.39	89.13	61,620
11 Jan 17	89.29000 -0.18	89.92	88.65	89.50	37,567
10 Jan 17	89.47000 +0.03	89.90	88.99	89.90	35,914
09 Jan 17	89.44000 -0.08	89.97	88.90	89.71	52,647
06 Jan 17	89.52000 -0.48	90.19	88.76	90.19	45,221
05 Jan 17	90.00000 +2.37	90.21	87.35	88.02	60,513
04 Jan 17	87.63000 -1.04	88.62	87.28	88.33	36,240
03 Jan 17	88.67000 -0.52	89.80	88.24	89.50	54,855
02 Jan 17	89.19000 +2.29	89.50	87.41	87.68	26,035
30 Dec 16	86.90000 -0.43	87.37	86.25	87.37	15,738
29 Dec 16	87.33000 +0.41	87.33	86.36	86.69	33,513
28 Dec 16	86.92000 -1.02	88.24	86.48	88.10	36,955
27 Dec 16	87.94000 -0.26	89.02	87.84	88.50	24,210
23 Dec 16	88.20000 +1.00	88.35	87.30	87.50	32,521
22 Dec 16	87.20000 +0.20	87.79	86.92	87.14	27,660
21 Dec 16	87.00000 -0.08	87.68	86.79	87.00	44,922
20 Dec 16	87.08000 +1.39	87.36	85.12	85.80	54,306
19 Dec 16	85.69000 -0.12	86.38	85.23	86.13	59,642
16 Dec 16	85.81000 -0.90	87.25	85.79	86.92	62,352
15 Dec 16	86.71000 +1.39	86.78	84.92	85.25	56,918
14 Dec 16	85.32000 -0.63	86.24	84.81	86.06	54,894
13 Dec 16	85.95000 -0.19	86.38	85.77	86.38	39,810
12 Dec 16	86.14000 +0.59	86.26	85.55	85.69	45,544
09 Dec 16	85.55000 -0.58	86.28	85.32	85.79	43,845
08 Dec 16	86.13000 -0.15	87.00	85.68	86.75	62,504
07 Dec 16	86.28000 +2.38	86.53	83.99	84.70	110,707
06 Dec 16	83.90000 +0.76	84.25	83.07	83.35	75,717
05 Dec 16	83.14000 -1.14	84.37	82.97	84.25	91,707
02 Dec 16	84.28000 -1.02	85.08	83.90	85.07	48,788
01 Dec 16	85.30000 -0.23	86.47	85.11	85.89	47,273
30 Nov 16	85.53000 -0.65	87.15	85.23	86.19	85,550
29 Nov 16	86.18000 -0.38	87.79	85.87	86.51	71,691
28 Nov 16	86.56000 -0.95	87.45	86.27	87.33	27,770
25 Nov 16	87.51000 +0.24	88.23	86.81	87.50	49,003
24 Nov 16	87.27000 -0.44	88.01	87.18	88.01	28,414
23 Nov 16	87.71000 -1.07	89.16	87.15	89.06	46,110
22 Nov 16	88.78000 -0.24	89.59	88.61	89.23	45,944
21 Nov 16	89.02000 -0.10	89.70	88.49	89.70	52,081
18 Nov 16	89.12000 +0.67	90.11	88.87	89.01	62,964
17 Nov 16	88.45000 +1.01	88.58	87.31	87.45	46,427
16 Nov 16	87.44000 +0.28	88.13	87.19	87.40	65,655
15 Nov 16	87.16000 +0.81	87.47	86.37	86.37	48,425
14 Nov 16	86.35000 -0.26	87.73	85.35	87.25	83,699
11 Nov 16	86.61000 -1.34	88.60	86.30	88.60	57,652
10 Nov 16	87.95000 -0.02	89.25	87.51	88.74	57,599
09 Nov 16	87.97000 -0.66	88.63	85.68	87.00	97,116
08 Nov 16	88.63000 -1.09	89.83	88.11	89.83	52,684
07 Nov 16	89.72000 +1.04	89.84	88.73	89.50	61,031
04 Nov 16	88.68000 -1.02	89.56	88.12	89.56	41,084
03 Nov 16	89.70000 -0.31	90.32	88.30	89.96	79,264
02 Nov 16	90.01000 -1.14	91.28	89.78	90.61	72,585
01 Nov 16	91.15000 -1.70	93.13	91.01	93.13	55,421
31 Oct 16	92.85000 -0.50	93.40	92.12	93.21	65,634
28 Oct 16	93.35000 -1.40	96.05	93.17	94.75	159,772
27 Oct 16	94.75000 +0.47	95.20	92.07	93.00	188,653
26 Oct 16	94.28000 +10.13	94.77	86.49	87.80	528,683
25 Oct 16	84.15000 +0.35	84.63	83.30	84.17	94,690
24 Oct 16	83.80000 +0.51	84.16	83.55	83.55	57,431
21 Oct 16	83.29000 +0.64	83.74	82.78	82.92	75,592
20 Oct 16	82.65000 -0.99	85.00	81.14	84.10	223,958
19 Oct 16	83.64000 -0.92	84.32	82.64	84.32	124,108
18 Oct 16	84.56000 +1.57	85.55	83.44	83.65	82,625
17 Oct 16	82.99000 +0.55	82.99	81.51	82.19	83,845
14 Oct 16	82.44000 +1.14	82.82	81.22	81.50	91,192
13 Oct 16	81.30000 -0.20	81.71	80.58	81.50	90,301
12 Oct 16	81.50000 +0.00	82.42	81.27	81.27	76,805
11 Oct 16	81.50000 -1.43	83.06	81.20	83.06	107,498
10 Oct 16	82.93000 +0.11	83.26	82.23	83.08	67,593
07 Oct 16	82.82000 -0.43	84.35	82.41	83.94	76,651
06 Oct 16	83.25000 -1.50	85.95	83.20	85.49	91,804
05 Oct 16	84.75000 -2.13	86.50	84.20	86.50	152,460
04 Oct 16	86.88000 +0.28	87.00	85.96	86.50	73,166
30 Sep 16	86.60000 +0.18	86.93	85.30	85.40	112,554
29 Sep 16	86.42000 +3.22	87.89	85.36	86.09	149,868
28 Sep 16	83.20000 +0.59	83.79	82.74	83.20	54,742
27 Sep 16	82.61000 +0.07	83.37	81.20	83.34	61,926
26 Sep 16	82.54000 -1.05	83.24	82.00	83.10	64,516
23 Sep 16	83.59000 -0.82	84.35	83.41	84.35	55,905
22 Sep 16	84.41000 +0.76	85.67	83.93	84.10	88,949
21 Sep 16	83.65000 +2.19	84.72	82.26	82.70	141,140
20 Sep 16	81.46000 -0.12	82.00	80.93	81.05	72,258
19 Sep 16	81.58000 +0.58	81.91	80.69	81.00	76,359
16 Sep 16	81.00000 -1.23	82.12	80.54	82.12	137,411
15 Sep 16	82.23000 -2.86	84.99	81.05	84.99	280,040
14 Sep 16	85.09000 -4.56	89.85	84.75	89.76	243,536
13 Sep 16	89.65000 -0.95	90.66	89.65	90.00	123,683
12 Sep 16	90.60000 +0.26	90.83	89.69	90.10	92,994
09 Sep 16	90.34000 +0.01	90.70	90.11	90.38	88,071
08 Sep 16	90.33000 +0.46	90.71	89.47	90.22	65,977
07 Sep 16	89.87000 -1.06	91.13	89.73	90.82	57,054
06 Sep 16	90.93000 +1.02	91.88	90.67	91.07	64,513
05 Sep 16	89.91000 +0.31	90.44	89.57	90.02	39,585
02 Sep 16	89.60000 +1.48	89.60	87.77	88.20	69,366
01 Sep 16	88.12000 +2.42	88.34	86.30	87.25	74,987
31 Aug 16	85.70000 -1.30	86.71	85.59	86.36	51,747
30 Aug 16	87.00000 -1.30	88.78	86.85	88.47	67,603
29 Aug 16	88.30000 +1.15	88.32	86.77	87.26	34,835
26 Aug 16	87.15000 +0.19	87.72	86.58	86.58	42,311
25 Aug 16	86.96000 -0.42	87.34	86.09	86.50	47,647
24 Aug 16	87.38000 -0.12	87.52	86.80	87.23	31,473
23 Aug 16	87.50000 +0.10	87.92	86.57	87.50	82,241
22 Aug 16	87.40000 +0.43	88.74	86.04	87.48	77,801
19 Aug 16	86.97000 +0.96	87.84	85.69	85.89	118,288
18 Aug 16	86.01000 +0.46	86.23	85.29	85.50	85,442
17 Aug 16	85.55000 -1.45	87.16	85.52	87.00	39,740
16 Aug 16	87.00000 -0.70	87.58	86.43	87.55	57,229
15 Aug 16	87.70000 -0.59	88.52	87.52	88.22	37,753
12 Aug 16	88.29000 -1.28	89.83	88.11	89.53	52,608
11 Aug 16	89.57000 +0.56	90.39	88.87	89.52	56,619
10 Aug 16	89.01000 +0.78	89.79	87.93	87.93	82,464
09 Aug 16	88.23000 -0.23	88.74	87.72	88.65	81,087
08 Aug 16	88.46000 +0.46	89.11	88.25	88.49	36,974
05 Aug 16	88.00000 -0.10	88.46	87.61	88.00	41,690
04 Aug 16	88.10000 +0.44	88.80	87.67	88.49	62,805
03 Aug 16	87.66000 -0.07	88.12	85.79	88.12	84,785
02 Aug 16	87.73000 -0.97	88.70	87.58	88.60	61,565
01 Aug 16	88.70000 -0.73	90.68	88.12	89.75	69,669
29 Jul 16	89.43000 -0.50	90.16	88.97	90.00	60,774
28 Jul 16	89.93000 -0.52	91.01	88.96	90.46	104,870
27 Jul 16	90.45000 -0.14	91.60	90.00	91.05	92,537
26 Jul 16	90.59000 -1.60	92.44	90.03	92.44	101,277
25 Jul 16	92.19000 -0.58	93.40	91.60	92.85	63,829
22 Jul 16	92.77000 +1.07	92.77	90.26	92.60	170,829
21 Jul 16	91.70000 -8.05	96.27	90.28	95.35	284,358
20 Jul 16	99.75000 +0.61	100.40	98.82	100.10	38,679
19 Jul 16	99.14000 -0.26	99.83	98.25	99.20	36,708
18 Jul 16	99.40000 +0.39	100.25	98.64	98.64	26,204
15 Jul 16	99.01000 -0.60	99.89	97.85	99.36	35,781
14 Jul 16	99.61000 +0.43	100.25	98.85	99.85	66,757
13 Jul 16	99.18000 +0.23	99.83	98.68	99.24	27,657
12 Jul 16	98.95000 +0.15	99.32	97.98	98.95	31,564
11 Jul 16	98.80000 +1.89	98.80	97.21	97.94	48,901
08 Jul 16	96.91000 +4.91	97.65	92.90	92.91	63,388
07 Jul 16	92.00000 +0.93	92.71	91.34	91.34	31,304
06 Jul 16	91.07000 -0.22	91.10	88.67	90.55	83,530
05 Jul 16	91.29000 -1.91	93.07	90.13	93.00	48,724
04 Jul 16	93.20000 -0.63	94.11	92.57	94.11	36,136
01 Jul 16	93.83000 -0.97	95.52	92.76	95.52	58,338
30 Jun 16	94.80000 +0.18	95.44	93.82	94.29	38,930
29 Jun 16	94.62000 +0.67	95.65	92.46	95.50	39,696
28 Jun 16	93.95000 +1.33	95.05	92.70	94.71	55,061
27 Jun 16	92.62000 -4.31	96.57	92.61	96.57	53,242
24 Jun 16	96.93000 -1.93	97.41	92.50	94.00	68,372
23 Jun 16	98.86000 +0.83	99.72	97.86	98.10	40,826
22 Jun 16	98.03000 +0.11	98.57	98.00	98.00	20,216
21 Jun 16	97.92000 -0.44	98.50	97.63	98.00	40,853
20 Jun 16	98.36000 +1.56	99.45	97.92	97.92	35,840
17 Jun 16	96.80000 +1.78	97.05	95.30	95.60	91,043
16 Jun 16	95.02000 -2.55	97.15	94.57	97.00	77,078
15 Jun 16	97.57000 +0.11	98.85	97.30	97.50	49,447
14 Jun 16	97.46000 -0.99	97.85	96.11	97.35	49,268
13 Jun 16	98.45000 -3.40	101.60	98.45	101.50	62,949
10 Jun 16	101.85000 -1.65	103.10	101.60	103.00	30,226
09 Jun 16	103.50000 -2.25	105.10	102.85	104.85	33,515
08 Jun 16	105.75000 -0.80	106.50	105.30	105.95	23,371
07 Jun 16	106.55000 +0.75	107.10	105.70	106.00	31,192
06 Jun 16	105.80000 -0.35	107.35	105.50	106.35	20,921
03 Jun 16	106.15000 -0.65	107.35	105.75	106.45	23,369
02 Jun 16	106.80000 -0.15	107.40	105.45	107.40	32,022
01 Jun 16	106.95000 -0.15	108.15	106.40	106.80	50,668
31 May 16	107.10000 +4.50	108.60	103.60	103.60	72,360
30 May 16	102.60000 -0.25	103.10	102.15	102.75	14,018
27 May 16	102.85000 +0.95	103.00	101.50	102.00	20,349
26 May 16	101.90000 +0.00	102.80	101.05	101.05	17,320
25 May 16	101.90000 +0.90	102.00	100.90	101.30	23,986
24 May 16	101.00000 +0.75	101.55	99.49	99.50	31,537
23 May 16	100.25000 -0.30	101.15	99.60	100.90	22,670
20 May 16	100.55000 +0.86	101.20	99.35	99.70	24,241
19 May 16	99.69000 -1.56	101.40	99.26	100.70	32,875
18 May 16	101.25000 +0.20	101.40	99.40	99.88	24,522
17 May 16	101.05000 -1.00	103.15	100.30	102.15	26,731
13 May 16	102.05000 +1.00	102.60	100.25	100.25	28,016
12 May 16	101.05000 -1.50	103.60	101.05	101.60	31,708
11 May 16	102.55000 +0.55	102.75	100.35	101.65	33,614
10 May 16	102.00000 +1.95	102.20	99.85	100.00	36,687
09 May 16	100.05000 -0.65	101.80	100.00	101.00	33,822
06 May 16	100.70000 -0.50	101.40	100.20	101.00	24,981
05 May 16	101.20000 +0.75	101.35	99.89	100.40	19,049
04 May 16	100.45000 -0.55	102.00	99.82	101.05	28,160
03 May 16	101.00000 +1.12	101.85	98.89	101.00	40,143
02 May 16	99.88000 +0.34	100.40	98.98	99.49	22,901
29 Apr 16	99.54000 -0.31	100.45	97.67	99.38	65,520
28 Apr 16	99.85000 -3.90	103.50	97.50	102.50	69,389
27 Apr 16	103.75000 +0.50	104.15	102.40	103.50	20,527
26 Apr 16	103.25000 -1.25	105.70	103.05	105.50	21,031
25 Apr 16	104.50000 -0.40	105.15	103.75	105.05	20,097
22 Apr 16	104.90000 -0.55	106.10	104.55	105.75	21,485
21 Apr 16	105.45000 +0.05	105.80	104.15	105.80	26,943
20 Apr 16	105.40000 -0.35	105.95	104.80	105.80	26,458
19 Apr 16	105.75000 +1.55	106.80	104.05	104.65	35,836
18 Apr 16	104.20000 +0.40	104.55	102.50	103.50	22,006
15 Apr 16	103.80000 -1.35	105.10	103.60	105.00	15,627
14 Apr 16	105.15000 +0.90	105.50	104.10	104.70	16,182
13 Apr 16	104.25000 +1.15	104.80	103.70	103.70	24,215
12 Apr 16	103.10000 +0.00	103.30	101.70	103.20	21,195
11 Apr 16	103.10000 +0.10	103.75	101.60	101.65	21,498
08 Apr 16	103.00000 +1.25	103.50	101.60	101.60	17,961
07 Apr 16	101.75000 -1.30	103.30	101.50	103.00	21,376
06 Apr 16	103.05000 +0.10	103.35	101.95	103.05	34,802
05 Apr 16	102.95000 -2.00	103.80	101.75	103.25	30,183
04 Apr 16	104.95000 +0.85	105.40	103.30	103.60	24,641
01 Apr 16	104.10000 -1.75	104.60	102.80	103.90	44,476
31 Mar 16	105.85000 -0.05	106.55	105.10	106.20	51,498
30 Mar 16	105.90000 +1.30	107.00	104.95	105.10	41,224
29 Mar 16	104.60000 +0.55	104.65	102.55	104.25	46,456
24 Mar 16	104.05000 -0.70	105.00	103.60	105.00	22,923
23 Mar 16	104.75000 +0.00	105.80	103.40	104.90	55,912
22 Mar 16	104.75000 +0.90	104.75	102.25	103.70	49,819
21 Mar 16	103.85000 +1.65	104.30	101.80	102.00	57,765
18 Mar 16	102.20000 +0.75	104.20	101.55	102.40	109,069
17 Mar 16	101.45000 +3.21	102.10	98.39	99.20	95,022
16 Mar 16	98.24000 +1.29	98.52	96.58	96.81	75,237
15 Mar 16	96.95000 -1.84	98.18	96.70	97.98	46,498
14 Mar 16	98.79000 +1.85	98.85	96.92	96.92	42,362
11 Mar 16	96.94000 +1.93	97.35	95.62	95.70	45,596
10 Mar 16	95.01000 -2.01	98.46	94.81	96.53	106,400
09 Mar 16	97.02000 -2.00	99.58	96.75	98.88	63,847
08 Mar 16	99.02000 -4.93	103.95	98.33	103.95	74,202
07 Mar 16	103.95000 -1.05	105.60	102.80	105.30	39,383
04 Mar 16	105.00000 +1.65	105.00	103.20	104.25	57,315
03 Mar 16	103.35000 +1.25	103.60	101.70	102.30	42,274
02 Mar 16	102.10000 +0.40	102.85	100.85	102.50	71,489
01 Mar 16	101.70000 +2.70	102.45	98.29	98.65	94,432
29 Feb 16	99.00000 +0.15	99.26	97.69	99.00	56,455
26 Feb 16	98.85000 +0.44	100.00	98.09	99.42	33,686
25 Feb 16	98.41000 +1.22	99.16	97.52	97.81	34,059
24 Feb 16	97.19000 -1.20	98.15	96.61	98.00	27,869
23 Feb 16	98.39000 -1.66	99.89	97.98	99.89	29,446
22 Feb 16	100.05000 +1.74	100.30	98.60	98.60	31,052
19 Feb 16	98.31000 -1.65	100.05	96.72	99.86	49,040
18 Feb 16	99.96000 +0.88	100.45	98.35	99.65	63,105
17 Feb 16	99.08000 +2.93	99.08	96.90	96.97	28,621
16 Feb 16	96.15000 -0.21	97.64	95.26	97.64	29,729
15 Feb 16	96.36000 +2.93	97.55	95.80	96.25	27,268
12 Feb 16	93.43000 +1.56	94.07	91.69	92.03	61,079
11 Feb 16	91.87000 -3.86	95.23	91.74	95.20	97,504
10 Feb 16	95.73000 +3.09	97.23	94.40	95.00	76,203
09 Feb 16	92.64000 +1.13	93.29	91.21	91.43	71,148
08 Feb 16	91.51000 -4.27	95.67	90.86	95.67	55,030
05 Feb 16	95.78000 +0.21	97.61	95.04	96.02	44,356
04 Feb 16	95.57000 +0.94	96.30	93.23	94.05	68,725
03 Feb 16	94.63000 -2.27	96.95	93.79	96.09	55,936
02 Feb 16	96.90000 -2.17	99.50	96.40	99.22	26,444
01 Feb 16	99.07000 +0.03	100.05	97.68	99.81	34,647
29 Jan 16	99.04000 +2.19	99.04	97.34	97.83	36,200
28 Jan 16	96.85000 -2.61	100.25	96.56	99.47	52,300
27 Jan 16	99.46000 +0.36	99.53	97.91	99.50	52,918
26 Jan 16	99.10000 +2.79	99.19	94.44	95.40	62,844
25 Jan 16	96.31000 +0.01	97.21	95.71	96.45	28,250
22 Jan 16	96.30000 +1.53	96.99	95.32	96.68	36,677
21 Jan 16	94.77000 +1.46	95.04	91.50	92.83	65,222
20 Jan 16	93.31000 -4.19	95.06	92.89	94.61	57,123
19 Jan 16	97.50000 +2.55	97.60	95.78	96.72	43,160
18 Jan 16	94.95000 +0.09	96.18	93.83	94.55	49,976
15 Jan 16	94.86000 -2.94	98.08	93.77	97.98	60,754
14 Jan 16	97.80000 -1.06	98.52	96.28	98.50	56,216
13 Jan 16	98.86000 -0.86	101.45	98.49	101.45	71,503
12 Jan 16	99.72000 +1.30	100.90	97.89	98.05	46,608
11 Jan 16	98.42000 -1.00	99.82	97.53	99.35	68,173
08 Jan 16	99.42000 -2.18	101.80	99.12	101.20	44,262
07 Jan 16	101.60000 -2.45	102.30	98.73	100.85	68,009
06 Jan 16	104.05000 -0.60	104.60	102.90	104.60	24,102
05 Jan 16	104.65000 -1.65	107.20	102.85	106.35	54,646
04 Jan 16	106.30000 -4.00	107.65	105.55	107.25	64,510
30 Dec 15	110.30000 -0.30	110.70	109.40	110.70	19,775
29 Dec 15	110.60000 +2.20	110.60	108.70	108.70	20,927
28 Dec 15	108.40000 +0.15	108.95	107.60	108.65	28,707
23 Dec 15	108.25000 +1.00	108.55	107.00	107.85	25,321
22 Dec 15	107.25000 +1.25	107.40	104.35	106.85	56,748
21 Dec 15	106.00000 -2.05	108.35	106.00	107.70	43,294
18 Dec 15	108.05000 -0.35	108.65	106.80	107.20	50,160
17 Dec 15	108.40000 -0.85	111.00	108.05	109.90	51,837
16 Dec 15	109.25000 -0.05	109.85	108.00	108.95	64,098
15 Dec 15	109.30000 +2.45	109.50	106.40	107.45	45,455
14 Dec 15	106.85000 -0.80	108.50	106.20	107.45	36,773
11 Dec 15	107.65000 -2.25	109.50	106.50	109.40	47,271
10 Dec 15	109.90000 -0.65	110.70	106.15	110.00	90,835
09 Dec 15	110.55000 -0.90	111.90	110.15	111.90	38,898
08 Dec 15	111.45000 -2.20	114.10	111.20	113.35	43,525
07 Dec 15	113.65000 -0.70	115.35	112.55	113.20	66,104
04 Dec 15	114.35000 +1.35	114.75	111.65	112.25	33,310
03 Dec 15	113.00000 -2.60	117.10	112.70	115.10	60,042
02 Dec 15	115.60000 +0.25	115.85	115.20	115.45	51,663
01 Dec 15	115.35000 +0.15	115.85	114.00	114.20	67,449
30 Nov 15	115.20000 -0.40	115.20	111.65	113.20	83,772
27 Nov 15	115.60000 -0.20	115.60	114.60	115.25	40,363
26 Nov 15	115.80000 +0.90	116.50	115.00	115.25	36,088
25 Nov 15	114.90000 +2.10	115.20	112.90	113.20	20,773
24 Nov 15	112.80000 -2.85	115.55	111.60	115.55	41,999
23 Nov 15	115.65000 +0.80	116.05	114.30	115.20	35,324
20 Nov 15	114.85000 +0.65	116.15	114.20	114.35	45,281
19 Nov 15	114.20000 +1.20	114.95	113.65	113.80	29,675
18 Nov 15	113.00000 -0.35	113.60	112.30	113.00	27,651
17 Nov 15	113.35000 +2.50	113.60	111.65	112.00	37,497
16 Nov 15	110.85000 +0.50	111.00	106.95	108.60	42,908
13 Nov 15	110.35000 +0.75	110.35	109.30	109.50	25,431
12 Nov 15	109.60000 -2.15	112.45	109.10	111.20	35,243
11 Nov 15	111.75000 +1.30	112.85	111.00	111.00	36,190
10 Nov 15	110.45000 +0.30	110.60	109.15	109.85	33,002
09 Nov 15	110.15000 -1.30	111.30	109.40	110.30	39,435
06 Nov 15	111.45000 +0.60	112.50	110.35	112.00	52,285
05 Nov 15	110.85000 +0.35	112.00	110.05	110.05	36,565
04 Nov 15	110.50000 +0.00	111.10	109.85	110.05	42,516
03 Nov 15	110.50000 +0.75	110.80	109.90	110.35	28,682
02 Nov 15	109.75000 +0.35	110.60	109.15	109.50	37,331
30 Oct 15	109.40000 +0.75	109.40	107.90	108.50	27,757
29 Oct 15	108.65000 +1.55	108.65	107.40	108.05	20,225
28 Oct 15	107.10000 -0.55	108.35	106.30	107.50	43,090
27 Oct 15	107.65000 -0.10	108.45	106.75	107.75	48,966
26 Oct 15	107.75000 +1.25	109.25	106.95	107.00	78,729
23 Oct 15	106.50000 +4.90	107.55	103.25	103.75	72,777
22 Oct 15	101.60000 +2.15	101.85	97.91	99.50	62,983
21 Oct 15	99.45000 +1.67	100.10	97.82	98.80	51,444
20 Oct 15	97.78000 +0.39	98.42	97.39	97.50	61,833
19 Oct 15	97.39000 +1.44	97.39	96.35	97.35	28,979
16 Oct 15	95.95000 -0.50	97.20	95.25	97.17	31,358
15 Oct 15	96.45000 +1.47	96.97	95.03	95.37	25,503
14 Oct 15	94.98000 -0.12	95.82	93.69	94.40	36,330
13 Oct 15	95.10000 -0.69	95.70	94.32	95.70	32,535
12 Oct 15	95.79000 -0.11	96.72	95.01	96.61	44,828
09 Oct 15	95.90000 -0.08	97.64	95.66	97.00	43,946
08 Oct 15	95.98000 +0.36	96.02	94.08	95.75	38,186
07 Oct 15	95.62000 -1.57	97.92	95.54	97.77	44,702
06 Oct 15	97.19000 +0.70	97.76	96.15	97.18	27,951
05 Oct 15	96.49000 +2.55	96.66	95.07	95.50	22,759
02 Oct 15	93.94000 -0.43	95.27	93.10	94.68	25,590
01 Oct 15	94.37000 +0.27	96.09	93.54	94.10	43,920
30 Sep 15	94.10000 +1.29	94.45	93.76	94.45	26,958
29 Sep 15	92.81000 -0.28	93.31	91.39	92.15	31,081
28 Sep 15	93.09000 -0.25	93.65	92.83	93.30	26,035
25 Sep 15	93.34000 +2.23	93.66	92.00	92.00	33,899
24 Sep 15	91.11000 -1.52	93.37	90.66	93.20	47,791
23 Sep 15	92.63000 +0.52	93.29	91.00	92.44	38,169
22 Sep 15	92.11000 -1.74	93.81	91.81	93.62	55,568
21 Sep 15	93.85000 +0.61	94.00	92.32	93.21	89,185
18 Sep 15	93.24000 -2.83	95.56	92.75	95.55	90,114
17 Sep 15	96.07000 +0.19	96.55	95.05	95.39	46,135
16 Sep 15	95.88000 +0.50	96.58	95.20	95.79	28,771
15 Sep 15	95.38000 +0.84	95.71	93.56	94.17	31,683
14 Sep 15	94.54000 -0.63	95.51	93.92	94.60	40,169
11 Sep 15	95.17000 -0.83	96.18	94.57	95.69	20,624
10 Sep 15	96.00000 -0.91	96.83	95.30	96.50	16,825
09 Sep 15	96.91000 +0.93	98.16	96.74	98.00	25,333
08 Sep 15	95.98000 +1.48	97.44	95.13	95.33	23,790
07 Sep 15	94.50000 -0.07	95.03	93.51	94.90	45,374
04 Sep 15	94.57000 -1.55	96.20	94.27	95.68	34,064
03 Sep 15	96.12000 +1.71	96.55	94.97	95.50	25,747
02 Sep 15	94.41000 +0.57	94.64	93.48	93.71	16,972
01 Sep 15	93.84000 -1.60	94.32	92.40	93.95	66,947
31 Aug 15	95.44000 -0.16	95.82	93.89	95.21	37,618
28 Aug 15	95.60000 -0.32	96.65	93.45	96.27	64,683
27 Aug 15	95.92000 +3.15	96.36	94.68	95.41	43,386
26 Aug 15	92.77000 -1.83	94.55	92.58	94.50	57,452
25 Aug 15	94.60000 +4.38	94.80	90.59	90.70	86,526
24 Aug 15	90.22000 -3.09	91.49	88.52	90.43	110,493
21 Aug 15	93.31000 -1.06	95.86	91.62	92.02	88,128
20 Aug 15	94.37000 -5.93	99.57	94.17	99.50	83,326
19 Aug 15	100.30000 -2.20	101.85	100.15	101.80	28,994
18 Aug 15	102.50000 +0.55	102.85	101.45	101.90	21,187
17 Aug 15	101.95000 -0.25	103.65	101.15	103.35	19,694
14 Aug 15	102.20000 +0.55	102.60	101.65	102.25	28,565
13 Aug 15	101.65000 +1.25	102.25	100.80	101.00	31,400
12 Aug 15	100.40000 -2.95	102.65	98.88	102.65	57,734
11 Aug 15	103.35000 -2.10	105.50	103.15	105.00	21,096
10 Aug 15	105.45000 +1.15	105.70	104.30	104.80	19,802
07 Aug 15	104.30000 -1.05	105.35	104.30	105.00	32,437
06 Aug 15	105.35000 -0.40	106.10	104.95	104.95	25,160
05 Aug 15	105.75000 +0.05	106.40	104.70	105.75	28,570
04 Aug 15	105.70000 +0.00	106.25	104.85	105.55	33,057
03 Aug 15	105.70000 +0.65	106.65	104.20	104.40	44,934
31 Jul 15	105.05000 +1.00	105.05	103.45	103.45	34,336
30 Jul 15	104.05000 +0.60	104.50	102.70	104.30	51,876
29 Jul 15	103.45000 +0.25	104.25	102.85	104.05	35,659
28 Jul 15	103.20000 +3.10	103.20	100.30	100.75	69,213
27 Jul 15	100.10000 -2.55	102.70	100.10	102.60	28,979
24 Jul 15	102.65000 -0.80	103.75	102.15	102.60	39,996
23 Jul 15	103.45000 +0.80	105.20	102.00	105.00	43,326
22 Jul 15	102.65000 -0.85	103.25	102.00	102.90	40,309
21 Jul 15	103.50000 -1.25	106.05	103.35	105.40	42,467
20 Jul 15	104.75000 +0.35	105.90	104.40	105.50	53,453
17 Jul 15	104.40000 +4.46	105.85	101.20	101.30	83,399
16 Jul 15	99.94000 +2.27	100.95	97.83	98.00	39,427
15 Jul 15	97.67000 -0.68	98.78	97.39	98.59	36,942
14 Jul 15	98.35000 +0.42	98.89	97.54	97.54	28,951
13 Jul 15	97.93000 +0.58	98.14	96.70	98.06	140,797
10 Jul 15	97.35000 +1.56	97.50	96.73	97.50	69,360
09 Jul 15	95.79000 +0.52	96.72	95.29	95.35	65,090
08 Jul 15	95.27000 -0.38	96.35	94.90	96.30	60,275
07 Jul 15	95.65000 +0.25	96.71	95.34	95.34	67,936
06 Jul 15	95.40000 -2.05	97.24	95.05	95.52	65,056
03 Jul 15	97.45000 +1.78	98.31	95.33	95.60	51,587
02 Jul 15	95.67000 -0.17	96.28	94.85	95.65	122,687
01 Jul 15	95.84000 +2.08	96.41	93.74	94.35	82,473
30 Jun 15	93.76000 +0.76	95.09	93.02	93.82	85,421
29 Jun 15	93.00000 -3.16	94.33	90.63	91.10	50,879
26 Jun 15	96.16000 +1.35	96.61	93.90	94.65	53,392
25 Jun 15	94.81000 +0.86	95.30	93.70	94.05	47,205
24 Jun 15	93.95000 -1.17	95.67	93.58	95.67	93,843
23 Jun 15	95.12000 +2.78	95.50	93.71	95.00	74,488
22 Jun 15	92.34000 +1.44	93.19	91.22	91.80	71,968
19 Jun 15	90.90000 -1.38	92.68	90.90	91.80	122,063
18 Jun 15	92.28000 -0.74	92.55	90.10	92.33	81,771
17 Jun 15	93.02000 -1.48	94.72	92.54	94.08	75,279
16 Jun 15	94.50000 +2.39	94.95	90.11	91.49	117,962
15 Jun 15	92.11000 -2.19	93.64	92.08	93.40	91,533
12 Jun 15	94.30000 -1.07	95.21	93.56	94.75	70,566
11 Jun 15	95.37000 -0.70	96.35	95.00	95.28	57,747
10 Jun 15	96.07000 +0.91	96.75	94.61	94.75	92,263
09 Jun 15	95.16000 -0.69	95.50	93.54	95.27	67,374
08 Jun 15	95.85000 -1.45	97.75	95.81	97.75	30,756
05 Jun 15	97.30000 -1.53	98.72	97.16	98.40	36,746
04 Jun 15	98.83000 -0.64	99.63	96.52	99.63	144,011
03 Jun 15	99.47000 +0.25	100.05	98.42	99.48	63,462
02 Jun 15	99.22000 -1.88	102.30	98.75	101.95	77,482
01 Jun 15	101.10000 +1.32	101.40	99.45	99.45	39,382
29 May 15	99.78000 -0.37	100.55	98.85	100.55	74,763
28 May 15	100.15000 +0.63	100.25	98.82	99.50	81,592
27 May 15	99.52000 +1.44	100.50	98.11	98.55	95,676
26 May 15	98.08000 -1.33	99.66	97.32	99.05	94,622
22 May 15	99.41000 -1.09	100.65	99.29	100.65	24,415
21 May 15	100.50000 +0.51	100.70	98.86	100.70	43,699
20 May 15	99.99000 +1.36	100.30	97.86	99.12	57,586
19 May 15	98.63000 +1.48	98.90	97.20	97.41	54,284
18 May 15	97.15000 +0.36	97.52	96.00	96.81	41,738
15 May 15	96.79000 -0.74	98.01	95.91	98.00	72,813
14 May 15	97.53000 +2.70	97.77	93.40	94.22	85,267
13 May 15	94.83000 -3.71	97.83	94.37	97.63	85,828
12 May 15	98.54000 -1.38	99.16	97.76	98.65	30,616
11 May 15	99.92000 +0.91	100.05	98.47	98.47	37,806
08 May 15	99.01000 +1.52	99.40	96.74	98.50	76,665
07 May 15	97.49000 +0.52	97.70	94.52	97.09	59,392
06 May 15	96.97000 -0.03	97.92	95.77	97.55	61,978
05 May 15	97.00000 -1.57	100.70	96.90	98.37	66,297
04 May 15	98.57000 -0.19	99.55	98.34	98.99	96,624
30 Apr 15	98.76000 -0.45	102.90	96.69	100.00	96,323
29 Apr 15	99.21000 -0.07	101.15	99.00	99.16	63,261
28 Apr 15	99.28000 -3.07	102.50	98.03	102.50	69,082
27 Apr 15	102.35000 +1.30	102.50	100.50	101.25	30,806
24 Apr 15	101.05000 +1.41	101.60	99.69	100.20	44,046
23 Apr 15	99.64000 -2.11	102.00	99.49	101.10	43,279
22 Apr 15	101.75000 -0.40	103.25	101.20	102.75	71,015
21 Apr 15	102.15000 +0.95	103.30	101.55	101.60	65,063
20 Apr 15	101.20000 +1.20	101.90	99.05	99.40	69,055
17 Apr 15	100.00000 -1.15	101.95	99.57	101.10	82,563
16 Apr 15	101.15000 -0.85	102.05	100.70	102.00	44,658
15 Apr 15	102.00000 +0.00	102.50	101.55	102.30	38,814
14 Apr 15	102.00000 -1.20	103.45	101.40	103.20	61,032
13 Apr 15	103.20000 +0.10	103.45	101.80	102.80	115,079
10 Apr 15	103.10000 +2.10	103.25	101.15	101.40	57,112
09 Apr 15	101.00000 +0.85	101.15	100.05	100.20	26,495
08 Apr 15	100.15000 -0.80	100.80	99.37	100.45	52,236
07 Apr 15	100.95000 +1.92	100.95	98.59	99.13	78,366
02 Apr 15	99.03000 +1.29	99.09	97.52	97.90	49,002
01 Apr 15	97.74000 +0.81	98.47	96.29	96.68	213,161
31 Mar 15	96.93000 -0.24	98.33	95.54	97.98	315,431
30 Mar 15	97.17000 +2.38	97.50	95.00	95.00	159,535
27 Mar 15	94.79000 +0.86	95.48	93.74	94.53	100,304
26 Mar 15	93.93000 -1.08	95.21	92.15	95.21	174,475
25 Mar 15	95.01000 +0.37	95.79	93.69	94.78	84,720
24 Mar 15	94.64000 +1.29	94.89	93.01	93.40	63,197
23 Mar 15	93.35000 +0.30	95.00	92.39	94.21	70,338
20 Mar 15	93.05000 +0.32	93.21	91.48	92.00	82,153
19 Mar 15	92.73000 -0.68	96.16	92.11	93.95	85,358
18 Mar 15	93.41000 +0.24	94.16	92.56	93.65	47,756
17 Mar 15	93.17000 -1.97	95.53	92.74	95.00	60,438
16 Mar 15	95.14000 +2.43	95.63	92.92	93.37	75,671
13 Mar 15	92.71000 +0.91	93.43	91.72	92.25	38,715
12 Mar 15	91.80000 -0.19	92.14	89.22	90.20	85,057
11 Mar 15	91.99000 +3.03	92.43	90.50	91.50	49,874
10 Mar 15	88.96000 +0.82	89.45	88.08	88.67	27,156
09 Mar 15	88.14000 -1.73	90.00	87.58	90.00	46,336
06 Mar 15	89.87000 +1.61	89.97	88.11	88.81	28,406
05 Mar 15	88.26000 -0.12	89.31	87.63	89.31	29,466
04 Mar 15	88.38000 +0.83	88.74	86.35	87.40	56,076
03 Mar 15	87.55000 +0.88	88.74	86.90	87.05	44,316
02 Mar 15	86.67000 +0.47	87.39	86.25	86.25	57,245
27 Feb 15	86.20000 -0.02	86.57	85.75	86.57	45,278
26 Feb 15	86.22000 +0.42	86.72	85.77	85.80	56,684
25 Feb 15	85.80000 -0.50	86.61	85.30	86.30	34,041
24 Feb 15	86.30000 +0.12	86.64	85.24	85.73	44,655
23 Feb 15	86.18000 +0.60	86.25	85.60	86.20	25,461
20 Feb 15	85.58000 +0.34	85.79	84.31	84.73	28,962
19 Feb 15	85.24000 -0.02	85.51	84.56	84.62	30,474
18 Feb 15	85.26000 +1.69	85.48	83.69	84.20	27,888
17 Feb 15	83.57000 -0.17	84.00	82.90	84.00	26,712
16 Feb 15	83.74000 -0.98	84.29	83.35	84.29	33,337
13 Feb 15	84.72000 -0.30	85.00	84.30	84.79	15,479
12 Feb 15	85.02000 +1.29	85.56	83.95	84.00	44,375
11 Feb 15	83.73000 +0.40	83.78	82.62	83.50	37,352
10 Feb 15	83.33000 +0.35	83.49	82.49	82.70	34,094
09 Feb 15	82.98000 -2.31	84.58	82.56	84.35	34,500
06 Feb 15	85.29000 -0.31	85.59	84.56	85.59	34,146
05 Feb 15	85.60000 +1.19	85.60	84.63	84.63	66,360
04 Feb 15	84.41000 +0.39	84.86	83.80	84.36	46,748
03 Feb 15	84.02000 -0.27	85.20	83.84	84.75	31,067
02 Feb 15	84.29000 +0.20	85.70	83.83	84.34	43,160
30 Jan 15	84.09000 +0.89	84.41	83.55	83.80	77,111
29 Jan 15	83.20000 -0.15	84.04	82.12	82.55	66,212
28 Jan 15	83.35000 +1.15	83.49	81.67	82.04	63,811
27 Jan 15	82.20000 -0.98	83.77	81.93	83.00	52,557
26 Jan 15	83.18000 +3.33	83.33	79.50	79.51	98,456
23 Jan 15	79.85000 -0.05	80.47	79.00	79.91	105,056
22 Jan 15	79.90000 -4.29	82.71	78.44	82.50	171,698
21 Jan 15	84.19000 +0.69	84.24	82.98	83.31	26,697
20 Jan 15	83.50000 -0.06	83.74	82.52	83.61	26,419
19 Jan 15	83.56000 +1.07	83.75	82.84	83.40	24,957
16 Jan 15	82.49000 -0.27	82.84	81.39	82.44	31,951
15 Jan 15	82.76000 +0.85	82.84	80.74	82.00	51,915
14 Jan 15	81.91000 -0.45	82.85	81.50	82.15	28,048
13 Jan 15	82.36000 -0.30	83.61	81.06	83.23	78,204
12 Jan 15	82.66000 +2.01	82.70	80.42	80.42	39,893
09 Jan 15	80.65000 -0.32	81.33	80.28	80.65	44,976
08 Jan 15	80.97000 +1.82	81.50	80.50	80.58	55,777
07 Jan 15	79.15000 -0.82	80.39	79.02	79.80	47,689
06 Jan 15	79.97000 -0.12	80.90	79.50	79.86	13,630
05 Jan 15	80.09000 -0.95	81.38	79.73	80.41	23,794
02 Jan 15	81.04000 +0.28	81.56	80.39	81.56	18,746
30 Dec 14	80.76000 -0.70	81.46	80.76	81.34	8,675
29 Dec 14	81.46000 -0.14	81.93	80.78	81.15	19,013
23 Dec 14	81.60000 +0.10	81.97	81.23	81.29	19,766
22 Dec 14	81.50000 +0.75	81.63	80.58	80.58	24,467
19 Dec 14	80.75000 +0.62	81.23	79.85	80.85	57,244
18 Dec 14	80.13000 +1.58	80.52	79.27	79.50	42,299
17 Dec 14	78.55000 +0.55	78.65	76.98	77.83	26,072
16 Dec 14	78.00000 +1.80	78.16	75.55	75.99	55,432
15 Dec 14	76.20000 -1.71	78.26	76.15	77.60	27,870
12 Dec 14	77.91000 -1.35	79.09	77.88	79.00	25,002
11 Dec 14	79.26000 +0.99	79.58	77.70	77.99	35,491
10 Dec 14	78.27000 -0.03	79.03	77.81	78.29	50,761
09 Dec 14	78.30000 -2.13	79.39	78.28	79.39	45,891
08 Dec 14	80.43000 -1.29	81.51	80.13	81.16	45,466
05 Dec 14	81.72000 +0.64	81.88	80.68	80.88	25,504
04 Dec 14	81.08000 -0.11	81.99	80.79	81.41	26,791
03 Dec 14	81.19000 +1.03	81.35	80.30	80.30	26,638
02 Dec 14	80.16000 +0.97	80.32	79.41	79.50	36,040
01 Dec 14	79.19000 +0.13	79.36	78.28	78.73	19,845
28 Nov 14	79.06000 +0.04	79.43	77.94	79.38	33,648
27 Nov 14	79.02000 +0.14	79.94	78.79	79.22	30,592
26 Nov 14	78.88000 -0.85	79.93	78.45	79.31	26,330
25 Nov 14	79.73000 -0.28	80.07	78.92	80.05	53,010
24 Nov 14	80.01000 +0.50	80.57	79.31	79.70	38,358
21 Nov 14	79.51000 +0.58	79.94	78.74	79.10	36,021
20 Nov 14	78.93000 +1.40	78.96	76.81	77.60	41,469
19 Nov 14	77.53000 +0.73	77.84	76.88	77.03	45,091
18 Nov 14	76.80000 +0.65	77.55	76.59	76.67	26,269
17 Nov 14	76.15000 +0.26	76.61	75.84	75.84	21,394
14 Nov 14	75.89000 -0.94	77.00	75.89	77.00	24,145
13 Nov 14	76.83000 +0.63	77.30	76.46	76.87	22,765
12 Nov 14	76.20000 +0.12	76.50	75.46	76.00	26,281
11 Nov 14	76.08000 +0.06	76.49	75.54	76.05	29,847
10 Nov 14	76.02000 +0.09	76.45	75.65	75.65	23,384
07 Nov 14	75.93000 -0.18	76.91	75.37	76.31	32,177
06 Nov 14	76.11000 +0.29	76.67	75.47	75.83	40,296
05 Nov 14	75.82000 +0.37	76.26	75.28	75.50	47,120
04 Nov 14	75.45000 -0.03	76.28	75.35	75.56	45,224
03 Nov 14	75.48000 -0.95	76.90	75.26	76.90	47,487
31 Oct 14	76.43000 +1.93	76.61	74.88	75.18	81,446
30 Oct 14	74.50000 +2.12	74.53	71.97	72.40	66,580
29 Oct 14	72.38000 +0.74	72.86	72.11	72.35	53,752
28 Oct 14	71.64000 +0.73	71.85	71.00	71.80	42,735
27 Oct 14	70.91000 -0.29	72.34	70.60	72.14	46,698
24 Oct 14	71.20000 -0.65	72.64	71.20	72.25	66,515
23 Oct 14	71.85000 +2.74	72.00	69.82	70.40	62,151
22 Oct 14	69.11000 +1.91	69.16	67.64	67.65	36,956
21 Oct 14	67.20000 +1.49	67.20	65.15	65.76	48,784
20 Oct 14	65.71000 -0.54	66.78	65.25	66.70	25,888
17 Oct 14	66.25000 +1.05	66.90	65.22	65.22	39,902
16 Oct 14	65.20000 +0.16	65.75	63.33	65.12	51,037
15 Oct 14	65.04000 -1.50	67.05	64.76	66.10	50,581
14 Oct 14	66.54000 +1.46	66.79	64.50	64.97	37,732
13 Oct 14	65.08000 -0.63	66.07	64.04	64.04	32,914
10 Oct 14	65.71000 -1.29	66.00	63.67	65.50	90,813
09 Oct 14	67.00000 -0.41	68.36	66.98	67.98	22,035
08 Oct 14	67.41000 -1.09	68.33	66.64	68.33	55,952
07 Oct 14	68.50000 -1.90	70.15	67.81	70.15	38,587
06 Oct 14	70.40000 +1.80	71.62	69.43	69.65	58,516
02 Oct 14	68.60000 +0.01	69.10	68.18	68.62	41,237
01 Oct 14	68.59000 -0.27	69.23	68.35	68.98	44,151
30 Sep 14	68.86000 -0.25	69.18	68.13	69.16	29,148
29 Sep 14	69.11000 -0.19	69.53	68.61	69.38	20,419
26 Sep 14	69.30000 -0.50	69.94	69.09	69.94	22,283
25 Sep 14	69.80000 +0.60	70.44	69.06	69.06	35,708
24 Sep 14	69.20000 -0.30	69.39	68.22	68.93	27,186
23 Sep 14	69.50000 -0.49	70.88	69.41	69.78	29,899
22 Sep 14	69.99000 +0.53	70.50	69.04	69.45	42,857
19 Sep 14	69.46000 +1.37	69.89	68.38	68.59	64,116
18 Sep 14	68.09000 -0.06	68.75	67.80	68.50	34,867
17 Sep 14	68.15000 +0.05	69.00	68.00	68.40	33,640
16 Sep 14	68.10000 +0.25	68.54	67.00	67.63	35,713
15 Sep 14	67.85000 -0.87	68.76	67.70	68.68	17,004
12 Sep 14	68.72000 +0.34	68.97	68.47	68.97	18,978
11 Sep 14	68.38000 -0.10	68.70	68.00	68.18	22,762
10 Sep 14	68.48000 +0.51	68.77	67.70	68.24	32,816
09 Sep 14	67.97000 -1.00	69.24	67.31	69.24	39,451
08 Sep 14	68.97000 -0.29	69.41	68.80	69.00	17,324
05 Sep 14	69.26000 -0.73	70.28	68.90	70.14	20,733
04 Sep 14	69.99000 -0.14	70.34	69.51	70.34	17,090
03 Sep 14	70.13000 +0.45	71.01	69.69	69.69	22,307
02 Sep 14	69.68000 +0.25	70.63	69.61	70.00	17,671
01 Sep 14	69.43000 -0.26	69.99	69.39	69.42	18,413
29 Aug 14	69.69000 -0.32	69.95	69.25	69.73	12,559
28 Aug 14	70.01000 -0.86	70.70	69.70	70.70	16,542
27 Aug 14	70.87000 -0.19	71.24	70.70	71.14	16,724
26 Aug 14	71.06000 +0.04	71.32	70.65	70.65	19,463
25 Aug 14	71.02000 +1.29	71.34	69.93	70.10	17,186
22 Aug 14	69.73000 -1.38	71.34	69.50	70.75	26,974
21 Aug 14	71.11000 +0.88	71.18	70.09	70.37	21,001
20 Aug 14	70.23000 +0.23	70.63	69.09	70.10	32,439
19 Aug 14	70.00000 +0.47	70.27	69.32	69.62	23,594
18 Aug 14	69.53000 +1.19	69.70	68.35	69.00	25,384
15 Aug 14	68.34000 -0.85	69.48	68.07	69.48	23,063
14 Aug 14	69.19000 +0.19	69.27	68.90	68.90	26,304
13 Aug 14	69.00000 -0.10	69.63	68.50	69.63	50,263
12 Aug 14	69.10000 -1.11	70.50	69.08	70.50	26,499
11 Aug 14	70.21000 +1.67	70.47	69.00	69.00	27,667
08 Aug 14	68.54000 -1.69	69.50	67.63	68.93	35,760
07 Aug 14	70.23000 +0.62	70.94	69.61	69.87	48,499
06 Aug 14	69.61000 -0.29	69.89	68.60	69.25	43,850
05 Aug 14	69.90000 +0.37	70.15	69.20	69.53	29,659
04 Aug 14	69.53000 -0.75	70.33	68.90	70.01	34,807
01 Aug 14	70.28000 -2.29	72.57	68.37	72.40	99,810
31 Jul 14	72.57000 -0.28	74.55	72.57	73.17	82,037
30 Jul 14	72.85000 -0.30	73.47	72.34	73.47	31,050
29 Jul 14	73.15000 +0.21	73.64	72.65	73.19	21,626
28 Jul 14	72.94000 +0.19	73.53	72.35	73.18	38,529
25 Jul 14	72.75000 -1.57	74.40	72.40	74.00	68,684
24 Jul 14	74.32000 +0.03	74.45	72.90	73.65	39,311
23 Jul 14	74.29000 +0.03	74.92	73.60	74.47	28,538
22 Jul 14	74.26000 +1.37	74.67	73.72	73.88	47,474
21 Jul 14	72.89000 -0.61	73.76	71.59	73.50	92,276
18 Jul 14	73.50000 +0.33	73.84	72.62	73.09	49,242
17 Jul 14	73.17000 -0.27	73.98	72.45	73.68	65,787
16 Jul 14	73.44000 +1.02	73.44	72.09	72.92	34,857
15 Jul 14	72.42000 -0.59	73.64	71.96	73.63	33,189
14 Jul 14	73.01000 +1.60	73.27	71.54	71.76	16,574
11 Jul 14	71.41000 -0.01	72.16	71.25	71.32	31,235
10 Jul 14	71.42000 -0.41	72.15	71.00	71.64	54,843
09 Jul 14	71.83000 -0.92	73.04	71.60	73.00	44,759
08 Jul 14	72.75000 -0.34	73.50	72.66	73.50	25,849
07 Jul 14	73.09000 -0.05	73.56	72.58	73.15	36,273
04 Jul 14	73.14000 -0.67	73.81	73.14	73.30	19,450
03 Jul 14	73.81000 +0.99	73.85	72.90	72.90	32,180
02 Jul 14	72.82000 -0.17	73.29	72.56	72.74	20,672
01 Jul 14	72.99000 +0.60	73.29	72.01	73.24	33,862
30 Jun 14	72.39000 +0.10	73.29	71.73	72.88	44,326
27 Jun 14	72.29000 -0.44	73.14	72.05	73.11	26,614
26 Jun 14	72.73000 -1.92	73.29	71.79	73.29	51,159
25 Jun 14	74.65000 -0.47	74.72	73.30	74.65	44,965
24 Jun 14	75.12000 +0.19	75.39	74.56	75.39	31,772
23 Jun 14	74.93000 -0.57	75.80	74.32	75.72	29,010
20 Jun 14	75.50000 +0.90	75.72	74.05	74.87	67,751
19 Jun 14	74.60000 +0.31	75.35	74.51	75.04	28,524
18 Jun 14	74.29000 +0.37	74.90	74.16	74.16	22,611
17 Jun 14	73.92000 -0.59	75.36	73.81	74.84	63,562
16 Jun 14	74.51000 +1.42	74.80	72.95	73.12	52,108
13 Jun 14	73.09000 -0.15	73.72	72.72	73.22	64,980
12 Jun 14	73.24000 +1.21	73.40	71.75	71.75	68,822
11 Jun 14	72.03000 +0.86	72.38	70.74	71.50	60,972
10 Jun 14	71.17000 -0.14	71.58	70.59	71.58	36,670
09 Jun 14	71.31000 +0.35	71.47	70.78	71.03	20,772
06 Jun 14	70.96000 +0.77	71.69	70.47	70.47	35,877
05 Jun 14	70.19000 -0.75	70.94	68.17	70.69	64,967
04 Jun 14	70.94000 -0.09	71.25	70.45	70.85	34,968
03 Jun 14	71.03000 -0.42	71.77	70.59	71.68	37,538
02 Jun 14	71.45000 -0.05	71.99	71.04	71.59	53,846
30 May 14	71.50000 +0.31	71.76	71.00	71.20	49,286
29 May 14	71.19000 +0.18	71.19	70.90	71.16	11,249
28 May 14	71.01000 +1.16	71.21	70.01	70.10	111,995
27 May 14	69.85000 +0.60	70.00	68.78	69.29	31,439
26 May 14	69.25000 +0.28	69.66	69.04	69.13	27,398
23 May 14	68.97000 -0.23	69.51	68.02	69.51	31,387
22 May 14	69.20000 +1.30	69.89	68.18	68.18	38,252
21 May 14	67.90000 -0.01	68.87	67.41	68.35	25,790
20 May 14	67.91000 -0.26	68.94	67.74	68.10	33,008
19 May 14	68.17000 +0.22	68.25	67.20	67.98	29,151
16 May 14	67.95000 -1.10	69.01	67.77	68.82	20,044
15 May 14	69.05000 -0.62	69.86	68.30	69.82	35,863
14 May 14	69.67000 -0.11	70.21	69.15	69.63	33,086
13 May 14	69.78000 -0.44	70.49	69.34	70.23	28,149
12 May 14	70.22000 +1.52	70.31	68.53	68.98	69,472
09 May 14	68.70000 -0.13	68.96	68.54	68.95	17,309
08 May 14	68.83000 +0.27	68.98	68.47	68.65	28,626
07 May 14	68.56000 +0.40	68.89	67.82	67.82	41,397
06 May 14	68.16000 -0.31	68.98	67.90	68.97	66,989
05 May 14	68.47000 -0.03	68.72	67.21	68.50	26,747
02 May 14	68.50000 -0.38	68.93	68.12	68.67	25,776
30 Apr 14	68.88000 +1.79	68.98	66.59	67.23	43,403
29 Apr 14	67.09000 -0.11	67.75	66.86	67.58	25,714
28 Apr 14	67.20000 +0.04	68.13	66.83	67.47	29,953
25 Apr 14	67.16000 -0.80	68.03	67.02	67.75	14,324
24 Apr 14	67.96000 -0.77	69.14	67.76	69.00	35,533
23 Apr 14	68.73000 +0.03	68.95	68.10	68.94	33,744
22 Apr 14	68.70000 +2.32	68.83	66.52	66.97	52,891
17 Apr 14	66.38000 +0.58	66.95	65.80	65.80	29,958
16 Apr 14	65.80000 +0.30	66.26	65.40	66.25	26,306
15 Apr 14	65.50000 -0.94	66.50	65.09	66.50	43,489
14 Apr 14	66.44000 -0.45	66.88	65.03	66.31	42,773
11 Apr 14	66.89000 +1.53	67.39	64.73	65.00	50,730
10 Apr 14	65.36000 -1.78	68.16	65.09	67.80	62,033
09 Apr 14	67.14000 -0.15	67.98	66.70	67.30	15,790
08 Apr 14	67.29000 -0.71	68.08	66.61	67.88	44,192
07 Apr 14	68.00000 -0.40	68.53	67.56	68.05	34,563
04 Apr 14	68.40000 -0.40	68.75	68.30	68.75	47,578
03 Apr 14	68.80000 +0.31	69.03	68.42	68.50	55,566
02 Apr 14	68.49000 -0.26	69.00	68.03	69.00	51,491
01 Apr 14	68.75000 -0.57	69.85	68.74	68.98	45,484
31 Mar 14	69.32000 +0.41	69.60	68.95	69.33	43,563
28 Mar 14	68.91000 -0.26	69.47	68.50	69.20	36,603
27 Mar 14	69.17000 +0.02	69.61	68.75	69.61	28,993
26 Mar 14	69.15000 +0.28	71.10	68.77	68.90	63,337
25 Mar 14	68.87000 +0.22	69.04	68.46	68.90	50,361
24 Mar 14	68.65000 -0.03	68.92	68.30	68.70	53,744
21 Mar 14	68.68000 -0.36	69.32	68.18	69.20	83,857
20 Mar 14	69.04000 +0.57	69.37	66.76	69.37	90,132
19 Mar 14	68.47000 +2.42	69.40	67.50	67.50	164,343
18 Mar 14	66.05000 +1.80	66.45	64.18	64.18	80,811
17 Mar 14	64.25000 +0.34	64.56	63.75	63.79	21,818
14 Mar 14	63.91000 +0.41	64.11	62.75	63.29	65,963
13 Mar 14	63.50000 -0.14	63.86	63.45	63.82	44,353
12 Mar 14	63.64000 -0.67	64.59	63.51	64.30	47,525
11 Mar 14	64.31000 -0.35	65.05	64.30	64.89	44,017
10 Mar 14	64.66000 -0.31	66.13	64.33	64.70	86,039
07 Mar 14	64.97000 +3.64	66.69	64.02	64.02	338,509
06 Mar 14	61.33000 -0.08	61.70	60.99	61.34	18,748
05 Mar 14	61.41000 -0.27	61.84	61.04	61.84	23,326
04 Mar 14	61.68000 +1.75	61.94	59.36	60.05	39,780
03 Mar 14	59.93000 -2.75	61.50	59.93	61.50	56,762
28 Feb 14	62.68000 -0.70	63.43	62.21	63.43	22,800
27 Feb 14	63.38000 +1.12	63.38	61.59	62.19	38,154
26 Feb 14	62.26000 -0.77	63.46	62.26	62.88	24,508
25 Feb 14	63.03000 -0.12	63.11	62.19	62.88	31,662
24 Feb 14	63.15000 -0.15	63.26	62.59	62.82	24,660
21 Feb 14	63.30000 -0.05	63.83	63.01	63.77	23,157
20 Feb 14	63.35000 -0.15	63.99	62.79	62.95	49,511
19 Feb 14	63.50000 -0.31	64.11	62.95	63.80	41,123
18 Feb 14	63.81000 +0.45	64.08	63.13	63.13	34,043
17 Feb 14	63.36000 +0.77	64.03	62.40	62.40	25,197
14 Feb 14	62.59000 +0.28	63.00	62.30	62.72	25,206
13 Feb 14	62.31000 -0.07	62.75	61.93	62.75	33,374
12 Feb 14	62.38000 +0.38	62.86	61.85	62.00	41,333
11 Feb 14	62.00000 +1.00	62.00	60.74	61.30	25,123
10 Feb 14	61.00000 -0.27	61.67	60.84	61.50	34,473
07 Feb 14	61.27000 +0.09	61.89	61.00	61.89	48,635
06 Feb 14	61.18000 +0.43	61.74	60.47	60.75	54,213
05 Feb 14	60.75000 +1.59	60.91	58.82	59.28	57,469
04 Feb 14	59.16000 +1.66	59.83	56.43	57.09	115,306
03 Feb 14	57.50000 -1.81	59.43	57.16	59.31	115,496
31 Jan 14	59.31000 -0.97	60.57	58.59	60.57	70,144
30 Jan 14	60.28000 -1.34	61.50	60.00	61.50	44,939
29 Jan 14	61.62000 -0.68	63.39	60.78	62.15	60,715
28 Jan 14	62.30000 +0.20	62.88	61.68	62.45	52,514
27 Jan 14	62.10000 -0.99	62.78	61.65	62.50	48,748
24 Jan 14	63.09000 -1.89	65.16	62.70	65.16	54,951
23 Jan 14	64.98000 -0.22	65.75	64.84	65.20	40,871
22 Jan 14	65.20000 +0.10	65.46	64.74	65.02	15,007
21 Jan 14	65.10000 +0.57	65.55	63.84	64.19	48,541
20 Jan 14	64.53000 +0.48	65.02	63.68	63.68	29,624
17 Jan 14	64.05000 -1.00	65.69	64.00	65.29	35,085
16 Jan 14	65.05000 -0.11	65.70	64.79	65.41	30,169
15 Jan 14	65.16000 +0.37	65.33	64.74	64.82	24,603
14 Jan 14	64.79000 -0.21	65.20	64.02	64.80	30,512
13 Jan 14	65.00000 +0.68	65.19	64.29	64.30	33,616
10 Jan 14	64.32000 +0.29	65.04	64.10	64.47	48,051
09 Jan 14	64.03000 +0.83	64.50	63.20	63.50	42,738
08 Jan 14	63.20000 +0.20	63.70	62.74	63.32	47,251
07 Jan 14	63.00000 +0.03	63.22	62.54	63.00	33,801
06 Jan 14	62.97000 +0.45	63.65	62.36	62.50	45,925
03 Jan 14	62.52000 +0.27	62.65	61.66	62.39	29,490
02 Jan 14	62.25000 -0.18	62.60	61.71	62.60	32,238
30 Dec 13	62.43000 -0.07	62.92	62.14	62.50	22,561
27 Dec 13	62.50000 +0.00	62.90	62.29	62.90	24,172
23 Dec 13	62.50000 +0.54	62.90	62.00	62.29	30,258
20 Dec 13	61.96000 -0.04	62.25	61.64	61.64	49,265
19 Dec 13	62.00000 +0.28	62.04	61.24	61.85	43,708
18 Dec 13	61.72000 +0.86	61.95	61.17	61.50	34,380
17 Dec 13	60.86000 -0.24	61.25	60.46	61.15	31,945
16 Dec 13	61.10000 +0.56	61.11	60.55	60.74	70,474
13 Dec 13	60.54000 +0.38	60.76	59.81	60.11	24,063
12 Dec 13	60.16000 -1.69	61.57	59.87	61.57	56,768
11 Dec 13	61.85000 +2.09	62.40	59.75	59.88	94,378
10 Dec 13	59.76000 -0.04	60.12	59.27	59.74	34,824
09 Dec 13	59.80000 -0.30	60.40	59.57	60.16	35,840
06 Dec 13	60.10000 +0.20	60.10	59.01	59.99	48,639
05 Dec 13	59.90000 +0.31	60.00	59.00	59.29	67,710
04 Dec 13	59.59000 -0.09	60.11	58.90	59.55	48,303
03 Dec 13	59.68000 -2.64	62.06	58.51	62.06	233,590
02 Dec 13	62.32000 -0.65	63.02	60.20	63.02	93,175
29 Nov 13	62.97000 +0.22	63.05	62.76	62.78	26,021
28 Nov 13	62.75000 -0.16	63.10	62.51	62.96	37,711
27 Nov 13	62.91000 -0.08	63.11	62.81	63.04	21,373
26 Nov 13	62.99000 +0.09	63.01	62.65	62.89	45,854
25 Nov 13	62.90000 +0.46	62.90	62.41	62.46	33,798
22 Nov 13	62.44000 -0.86	63.50	62.30	63.50	31,428
21 Nov 13	63.30000 -0.54	63.89	63.15	63.81	23,405
20 Nov 13	63.84000 +0.95	63.88	62.46	62.97	54,877
19 Nov 13	62.89000 -0.14	63.23	62.74	63.20	14,326
18 Nov 13	63.03000 -0.11	63.40	62.75	63.30	37,118
15 Nov 13	63.14000 -0.36	63.59	63.01	63.50	17,938
14 Nov 13	63.50000 +0.50	63.56	62.95	63.25	21,658
13 Nov 13	63.00000 -0.36	63.10	62.54	63.02	39,029
12 Nov 13	63.36000 -0.78	64.10	63.17	64.03	37,886
11 Nov 13	64.14000 +0.14	64.33	63.64	63.64	40,173
08 Nov 13	64.00000 -0.35	64.49	63.18	64.36	38,278
07 Nov 13	64.35000 -0.10	64.59	64.15	64.46	36,951
06 Nov 13	64.45000 -0.05	64.85	64.06	64.40	38,997
05 Nov 13	64.50000 +0.21	64.56	63.70	64.50	52,474
04 Nov 13	64.29000 -0.33	64.77	64.11	64.77	40,298
01 Nov 13	64.62000 +0.06	64.85	63.41	64.53	32,207
31 Oct 13	64.56000 +0.30	64.64	64.06	64.40	21,943
30 Oct 13	64.26000 -0.66	64.90	63.83	64.90	66,160
29 Oct 13	64.92000 +0.09	65.00	63.86	64.90	54,016
28 Oct 13	64.83000 +0.40	65.41	64.25	64.85	42,318
25 Oct 13	64.43000 +1.15	64.50	63.19	64.15	118,375
24 Oct 13	63.28000 -2.77	66.81	63.08	66.50	140,394
23 Oct 13	66.05000 -0.02	66.50	65.11	66.50	42,982
22 Oct 13	66.07000 +0.89	66.20	64.90	65.20	46,622
21 Oct 13	65.18000 +0.02	65.48	64.96	65.20	44,393
18 Oct 13	65.16000 +0.53	65.16	64.85	65.00	42,052
17 Oct 13	64.63000 -0.07	64.90	63.80	64.80	37,660
16 Oct 13	64.70000 -0.56	65.15	63.85	65.05	43,162
15 Oct 13	65.26000 +1.14	65.26	64.25	64.44	78,200
14 Oct 13	64.12000 +0.12	64.20	63.60	64.00	30,659
11 Oct 13	64.00000 +0.01	64.17	63.50	64.00	37,659
10 Oct 13	63.99000 +1.79	63.99	62.29	62.29	54,407
09 Oct 13	62.20000 -0.07	62.20	61.73	62.11	67,136
08 Oct 13	62.27000 -0.69	63.10	62.21	62.90	28,623
07 Oct 13	62.96000 -0.19	63.35	62.57	63.19	28,324
04 Oct 13	63.15000 -0.24	63.45	62.87	63.22	44,424
03 Oct 13	63.39000 +0.29	63.39	62.82	62.90	34,536
02 Oct 13	63.10000 -0.10	63.20	62.68	63.08	28,512
01 Oct 13	63.20000 +0.35	63.20	62.64	62.80	42,507
30 Sep 13	62.85000 +0.02	62.85	61.70	62.20	41,629
27 Sep 13	62.83000 +0.12	63.38	62.51	62.72	102,320
26 Sep 13	62.71000 -0.09	63.00	62.20	63.00	52,077
25 Sep 13	62.80000 +0.69	63.00	62.17	62.22	68,941
24 Sep 13	62.11000 +0.46	62.42	61.37	61.77	68,266
23 Sep 13	61.65000 -0.05	62.95	61.30	61.80	73,883
20 Sep 13	61.70000 -4.07	65.61	61.57	65.53	167,416
19 Sep 13	65.77000 -1.23	67.50	65.56	67.50	34,229
18 Sep 13	67.00000 +0.20	67.42	66.31	66.58	36,539
17 Sep 13	66.80000 -0.78	67.54	66.30	67.12	27,839
16 Sep 13	67.58000 +1.23	67.95	66.91	67.40	70,832
13 Sep 13	66.35000 -1.09	67.51	65.68	67.42	50,607
12 Sep 13	67.44000 +0.37	68.00	66.93	66.93	39,462
11 Sep 13	67.07000 +1.15	67.88	66.00	66.20	60,079
10 Sep 13	65.92000 +0.49	66.08	65.50	65.59	57,788
09 Sep 13	65.43000 -0.04	66.11	65.06	65.40	89,607
06 Sep 13	65.47000 +0.27	65.88	64.69	65.00	29,480
05 Sep 13	65.20000 +0.48	65.26	63.96	65.26	23,978
04 Sep 13	64.72000 +0.12	64.96	64.29	64.61	24,265
03 Sep 13	64.60000 -0.21	65.35	64.37	65.10	33,133
02 Sep 13	64.81000 +0.71	65.08	64.58	64.97	28,089
30 Aug 13	64.10000 -0.60	65.04	64.10	64.80	30,453
29 Aug 13	64.70000 +1.15	65.02	63.31	63.35	45,036
28 Aug 13	63.55000 -0.53	63.90	63.20	63.66	64,415
27 Aug 13	64.08000 -1.19	64.90	62.05	64.71	83,823
26 Aug 13	65.27000 -0.73	66.00	64.98	66.00	22,353
23 Aug 13	66.00000 +0.00	66.00	65.17	66.00	41,301
22 Aug 13	66.00000 +0.67	66.00	64.96	65.00	40,142
21 Aug 13	65.33000 +0.23	65.50	64.57	64.57	18,457
20 Aug 13	65.10000 -0.90	66.00	64.57	66.00	25,926
19 Aug 13	66.00000 +0.04	66.17	65.66	66.16	33,519
16 Aug 13	65.96000 +0.43	66.17	65.56	65.89	50,474
15 Aug 13	65.53000 -0.47	66.10	65.07	66.10	33,276
14 Aug 13	66.00000 +0.50	66.10	65.45	65.50	78,553
13 Aug 13	65.50000 +0.50	65.75	64.06	64.06	59,083
12 Aug 13	65.00000 +0.00	65.05	63.66	65.00	46,631
09 Aug 13	65.00000 +0.14	65.20	64.58	65.00	30,643
08 Aug 13	64.86000 -0.06	65.20	64.28	64.61	33,128
07 Aug 13	64.92000 -0.68	65.10	64.75	65.10	28,420
06 Aug 13	65.60000 +0.39	66.00	65.00	65.00	57,959
05 Aug 13	65.21000 +0.03	66.60	64.19	65.75	66,626
02 Aug 13	65.18000 +1.10	65.49	64.10	64.15	42,888
01 Aug 13	64.08000 +0.67	64.13	63.55	63.55	56,017
31 Jul 13	63.41000 +0.25	63.68	62.57	62.96	43,978
30 Jul 13	63.16000 +0.23	63.75	62.93	63.18	41,032
29 Jul 13	62.93000 -1.06	64.00	62.59	64.00	71,720
26 Jul 13	63.99000 +2.33	64.64	62.39	62.80	118,490
25 Jul 13	61.66000 +1.93	62.58	60.60	60.90	198,385
24 Jul 13	59.73000 +0.29	60.10	59.20	59.41	93,561
23 Jul 13	59.44000 +0.24	59.94	59.20	59.20	31,805
22 Jul 13	59.20000 -0.65	59.85	59.20	59.70	49,018
19 Jul 13	59.85000 -0.07	60.68	59.53	59.73	53,829
18 Jul 13	59.92000 +2.34	60.33	57.86	58.60	138,627
17 Jul 13	57.58000 +1.42	57.79	56.10	56.10	35,015
16 Jul 13	56.16000 -0.24	56.66	55.95	56.10	23,434
15 Jul 13	56.40000 +0.69	56.62	55.43	55.43	22,663
12 Jul 13	55.71000 -0.35	56.25	55.57	55.65	25,292
11 Jul 13	56.06000 -0.01	56.37	55.87	56.18	37,858
10 Jul 13	56.07000 -0.19	56.70	55.32	56.49	25,780
09 Jul 13	56.26000 +0.83	56.67	55.43	55.43	24,809
08 Jul 13	55.43000 +0.79	55.57	55.00	55.11	14,820
05 Jul 13	54.64000 -1.24	55.88	54.45	55.50	20,447
04 Jul 13	55.88000 +1.44	55.91	54.67	54.91	16,924
03 Jul 13	54.44000 -1.60	56.02	54.10	56.02	25,516
02 Jul 13	56.04000 +0.76	56.07	55.10	55.37	39,338
01 Jul 13	55.28000 +0.59	55.37	54.31	54.83	27,924
28 Jun 13	54.69000 -0.64	55.92	54.12	55.49	28,110
27 Jun 13	55.33000 +0.40	55.47	55.00	55.40	14,276
26 Jun 13	54.93000 +0.62	55.21	54.22	54.82	23,781
25 Jun 13	54.31000 +1.29	54.90	53.15	53.15	42,059
24 Jun 13	53.02000 -2.97	55.45	52.76	55.45	57,475
21 Jun 13	55.99000 -0.07	57.05	55.74	56.17	123,991
20 Jun 13	56.06000 -0.73	56.23	55.30	55.75	76,110
19 Jun 13	56.79000 +1.95	56.84	54.59	54.90	86,979
18 Jun 13	54.84000 +0.42	54.90	54.30	54.90	35,575
17 Jun 13	54.42000 -0.03	55.56	54.24	54.68	48,976
14 Jun 13	54.45000 +0.39	54.68	54.38	54.60	21,659
13 Jun 13	54.06000 -0.05	54.23	53.23	53.51	43,914
12 Jun 13	54.11000 +0.07	54.31	53.70	53.95	31,164
11 Jun 13	54.04000 -0.40	54.73	53.75	54.19	53,294
10 Jun 13	54.44000 -0.16	55.08	54.19	54.43	27,589
07 Jun 13	54.60000 +0.41	54.80	53.28	54.00	60,264
06 Jun 13	54.19000 -0.82	55.22	54.19	54.80	33,206
05 Jun 13	55.01000 -0.13	55.32	54.48	55.02	35,303
04 Jun 13	55.14000 -0.21	55.85	55.06	55.60	34,616
03 Jun 13	55.35000 -0.87	56.20	55.11	55.93	49,489
31 May 13	56.22000 +0.34	56.39	55.39	55.80	45,775
30 May 13	55.88000 +0.18	56.05	55.41	55.50	21,371
29 May 13	55.70000 -0.51	56.39	55.50	56.30	34,129
28 May 13	56.21000 +0.72	56.37	55.75	55.75	57,624
27 May 13	55.49000 +0.97	55.49	54.48	54.50	59,267
24 May 13	54.52000 -0.41	55.11	54.11	55.00	46,667
23 May 13	54.93000 -0.20	54.95	53.99	54.58	87,994
22 May 13	55.13000 +0.52	55.20	54.45	54.68	59,599
21 May 13	54.61000 +0.33	54.63	53.66	54.20	77,378
20 May 13	54.28000 +0.34	54.44	53.66	53.66	18,753
17 May 13	53.94000 -0.77	54.55	53.33	54.55	47,923
16 May 13	54.71000 -0.32	55.13	54.51	54.85	35,916
15 May 13	55.03000 -0.36	55.59	54.66	55.46	32,412
14 May 13	55.39000 +0.44	55.39	54.57	55.20	49,612
13 May 13	54.95000 +0.06	55.45	54.51	54.95	63,054
10 May 13	54.89000 +0.73	54.95	54.22	54.36	51,161
09 May 13	54.16000 +0.09	54.39	53.86	53.90	31,003
08 May 13	54.07000 +0.07	54.15	53.71	54.00	60,958
07 May 13	54.00000 +1.36	54.30	52.67	52.67	106,562
06 May 13	52.64000 -0.08	52.95	52.38	52.79	34,498
03 May 13	52.72000 +0.57	52.78	52.07	52.40	55,092
02 May 13	52.15000 -0.66	52.99	51.83	52.72	52,563
30 Apr 13	52.81000 +0.02	53.11	52.46	52.90	53,397
29 Apr 13	52.79000 +0.24	52.94	52.43	52.55	124,431
26 Apr 13	52.55000 -0.16	52.85	51.50	52.85	164,610
25 Apr 13	52.71000 -2.59	54.44	52.25	53.70	346,936
24 Apr 13	55.30000 -2.95	57.77	55.00	57.77	151,909
23 Apr 13	58.25000 +2.75	58.27	55.59	55.80	96,574
22 Apr 13	55.50000 +0.30	55.99	55.00	55.05	39,950
19 Apr 13	55.20000 -0.15	55.80	54.94	55.13	92,799
18 Apr 13	55.35000 -0.35	55.99	54.83	55.13	41,109
17 Apr 13	55.70000 -1.04	57.00	55.49	57.00	57,683
16 Apr 13	56.74000 -0.87	57.80	56.14	57.80	39,546
15 Apr 13	57.61000 +0.14	58.34	57.31	57.80	52,952
12 Apr 13	57.47000 -0.27	58.45	56.50	56.75	58,115
11 Apr 13	57.74000 +2.03	58.77	55.59	55.71	115,257
10 Apr 13	55.71000 +0.61	55.71	54.93	55.23	41,752
09 Apr 13	55.10000 +0.70	55.15	54.42	54.83	43,241
08 Apr 13	54.40000 +0.17	55.02	54.28	54.80	71,188
05 Apr 13	54.23000 -1.33	55.45	53.60	55.45	76,461
04 Apr 13	55.56000 -0.11	55.86	55.26	55.81	104,436
03 Apr 13	55.67000 -0.07	55.83	55.48	55.50	29,549
02 Apr 13	55.74000 +0.42	56.00	55.13	55.20	41,610
28 Mar 13	55.32000 +0.48	55.32	54.50	54.69	37,618
27 Mar 13	54.84000 -0.27	55.15	54.47	55.00	45,444
26 Mar 13	55.11000 +0.41	55.15	54.72	55.00	55,007
25 Mar 13	54.70000 +0.15	55.03	54.09	54.80	67,662
22 Mar 13	54.55000 +0.15	55.07	53.67	54.20	66,785
21 Mar 13	54.40000 +3.06	54.85	51.85	51.85	190,626
20 Mar 13	51.34000 +0.32	51.41	50.79	50.79	23,006
19 Mar 13	51.02000 -0.56	51.50	50.93	51.25	12,926
18 Mar 13	51.58000 +0.36	51.60	50.25	50.25	19,214
15 Mar 13	51.22000 +0.82	51.22	50.00	50.73	25,212
14 Mar 13	50.40000 -0.22	50.93	49.97	50.89	23,584
13 Mar 13	50.62000 +0.00	50.65	49.94	50.48	16,604
12 Mar 13	50.62000 -0.39	51.20	50.57	50.95	16,684
11 Mar 13	51.01000 -0.19	51.20	50.60	50.60	10,554
08 Mar 13	51.20000 +0.15	51.20	50.71	51.20	22,233
07 Mar 13	51.05000 +0.33	51.05	50.45	51.00	15,630
06 Mar 13	50.72000 -0.08	51.49	50.72	50.79	25,546
05 Mar 13	50.80000 +0.44	50.93	50.25	50.25	25,616
04 Mar 13	50.36000 +0.13	50.36	49.80	49.90	13,980
01 Mar 13	50.23000 +0.36	50.25	49.85	50.05	19,026
28 Feb 13	49.87000 -0.08	49.97	49.27	49.70	34,460
27 Feb 13	49.95000 -0.27	50.47	49.56	50.12	42,798
26 Feb 13	50.22000 -0.22	50.24	49.05	49.25	28,274
25 Feb 13	50.44000 +0.95	50.50	49.74	49.80	26,379
22 Feb 13	49.49000 +0.24	49.83	49.12	49.55	12,311
21 Feb 13	49.25000 -0.75	49.69	49.05	49.47	21,571
20 Feb 13	50.00000 -0.83	50.69	49.60	50.50	30,563
19 Feb 13	50.83000 +0.77	50.89	50.02	50.02	38,986
18 Feb 13	50.06000 +0.31	50.49	49.70	49.70	16,426
15 Feb 13	49.75000 +0.30	50.00	49.27	49.35	20,739
14 Feb 13	49.45000 -0.37	49.82	48.85	49.49	18,606
13 Feb 13	49.82000 +0.86	49.83	48.50	48.50	28,054
12 Feb 13	48.95500 +0.86	49.06	48.13	48.18	21,576
11 Feb 13	48.10000 +0.55	48.22	47.51	47.61	30,587
08 Feb 13	47.55000 +0.49	47.69	47.15	47.24	28,421
07 Feb 13	47.06500 +0.81	47.69	46.29	46.47	74,855
06 Feb 13	46.26000 -0.24	46.74	45.97	46.00	18,208
05 Feb 13	46.50000 +1.47	46.50	44.72	44.76	26,829
04 Feb 13	45.02500 -0.97	46.69	44.77	46.69	35,739
01 Feb 13	46.00000 +0.26	46.79	45.61	45.90	22,844
31 Jan 13	45.74500 -0.16	46.15	45.48	45.97	24,817
30 Jan 13	45.90000 -0.66	46.90	45.77	46.56	34,150
29 Jan 13	46.56500 -0.28	47.03	46.30	47.00	14,386
28 Jan 13	46.84500 +0.09	47.07	46.69	46.80	15,940
25 Jan 13	46.76000 +0.11	47.06	46.43	46.84	24,296
24 Jan 13	46.65000 +0.02	46.83	46.33	46.81	8,606
23 Jan 13	46.63500 -0.26	46.90	46.31	46.81	7,402
22 Jan 13	46.89500 -0.42	47.22	46.61	47.01	9,268
21 Jan 13	47.32000 +0.31	47.32	46.78	47.10	7,849
18 Jan 13	47.01500 +0.09	47.25	46.88	46.92	45,051
17 Jan 13	46.92500 +0.24	46.92	46.41	46.65	12,774
16 Jan 13	46.68000 +0.85	46.68	45.38	45.71	24,448
15 Jan 13	45.82500 -0.17	45.96	45.60	45.84	15,835
14 Jan 13	46.00000 -1.01	47.33	45.97	47.25	15,629
11 Jan 13	47.00500 +0.16	47.01	46.76	47.00	12,828
10 Jan 13	46.85000 +0.23	47.00	46.47	46.70	37,290
09 Jan 13	46.62000 -0.10	47.12	46.58	46.72	8,780
08 Jan 13	46.72000 -0.30	47.01	46.56	46.78	12,997
07 Jan 13	47.02000 -0.09	47.47	46.85	47.45	41,995
04 Jan 13	47.11000 +0.16	47.15	46.65	47.01	22,820
03 Jan 13	46.95000 -0.56	47.40	46.88	47.12	20,250
02 Jan 13	47.50500 +0.51	47.72	47.26	47.43	35,622
28 Dec 12	47.00000 -0.01	47.00	46.05	46.99	11,890
27 Dec 12	47.00500 +0.01	47.21	46.84	47.00	10,598
21 Dec 12	47.00000 -0.10	47.20	46.82	47.00	47,518
20 Dec 12	47.10000 +0.00	47.28	47.00	47.08	18,687
19 Dec 12	47.10000 +0.10	47.30	46.99	47.22	19,148
18 Dec 12	47.00000 -0.04	47.43	46.90	46.90	28,365
17 Dec 12	47.04000 +0.10	47.12	46.74	47.12	23,632
14 Dec 12	46.94500 -0.30	47.38	46.70	46.70	67,525
13 Dec 12	47.24500 +0.19	47.42	46.91	47.00	65,231
12 Dec 12	47.05500 +0.81	47.20	46.01	46.30	45,505
11 Dec 12	46.24000 +1.05	46.35	44.97	45.59	39,915
10 Dec 12	45.19500 -0.52	45.59	45.08	45.50	26,126
07 Dec 12	45.71500 +0.22	45.81	45.00	45.70	53,256
06 Dec 12	45.50000 +0.48	46.28	44.71	45.00	97,482
05 Dec 12	45.02000 +1.24	45.17	43.76	43.92	49,133
04 Dec 12	43.78500 +0.69	43.95	42.54	43.00	37,987
03 Dec 12	43.10000 -0.84	44.42	42.91	44.30	42,877
30 Nov 12	43.93500 -0.06	44.56	43.78	44.27	27,619
29 Nov 12	43.99000 +0.57	44.19	43.18	43.19	17,465
28 Nov 12	43.42500 +0.15	43.42	42.80	43.13	12,645
27 Nov 12	43.28000 +0.60	43.33	42.43	42.81	15,245
26 Nov 12	42.68000 -0.67	43.52	42.62	43.49	21,015
23 Nov 12	43.35000 +0.26	43.48	42.85	43.15	9,530
22 Nov 12	43.08500 +0.35	43.40	42.90	43.10	16,807
21 Nov 12	42.73500 +0.33	42.90	42.35	42.35	18,548
20 Nov 12	42.40000 +0.51	42.64	42.00	42.05	27,864
19 Nov 12	41.89000 +0.70	42.21	41.04	41.47	23,764
16 Nov 12	41.19000 -0.51	41.97	41.06	41.97	30,978
15 Nov 12	41.70000 -0.70	42.36	41.70	42.31	16,041
14 Nov 12	42.40000 -0.35	42.89	42.28	42.69	17,280
13 Nov 12	42.75500 -0.95	43.55	42.52	43.49	21,343
12 Nov 12	43.70500 -0.33	44.01	43.44	44.01	13,134
09 Nov 12	44.04000 +0.00	44.04	43.42	43.63	14,564
08 Nov 12	44.04000 -0.36	45.10	43.53	44.48	69,727
07 Nov 12	44.40000 -1.09	45.70	44.10	45.49	39,467
06 Nov 12	45.49000 +0.03	45.94	45.36	45.39	15,709
05 Nov 12	45.46500 -0.56	46.19	45.42	45.69	10,803
02 Nov 12	46.02500 +0.28	46.20	45.54	46.00	44,160
01 Nov 12	45.75000 +0.26	46.17	45.44	45.65	39,598
31 Oct 12	45.49000 -0.10	46.47	45.43	45.43	36,821
30 Oct 12	45.59500 -1.00	46.74	45.16	46.50	50,159
29 Oct 12	46.60000 +1.27	46.98	45.00	45.60	52,927
26 Oct 12	45.33000 +0.66	45.94	44.35	44.40	89,381
25 Oct 12	44.67000 +1.21	44.95	43.62	43.62	57,694
24 Oct 12	43.46000 +0.49	43.49	42.53	42.67	61,743
23 Oct 12	42.97500 -0.75	43.70	42.74	43.42	27,994
22 Oct 12	43.72000 +0.69	43.78	43.26	43.33	21,914
19 Oct 12	43.03000 +0.22	43.15	42.67	42.70	20,517
18 Oct 12	42.80500 -1.16	43.65	42.70	43.58	46,211
17 Oct 12	43.96500 -0.54	44.60	43.90	44.31	27,161
16 Oct 12	44.51000 +0.38	44.69	43.62	44.66	52,191
15 Oct 12	44.13500 +0.29	45.00	43.68	43.99	61,613
12 Oct 12	43.84000 +0.15	44.02	43.58	43.78	26,678
11 Oct 12	43.68500 +0.90	43.78	42.40	42.40	21,509
10 Oct 12	42.79000 +0.22	42.96	42.28	42.28	12,506
09 Oct 12	42.57000 -0.49	43.02	42.28	42.90	29,078
08 Oct 12	43.06000 -0.33	43.39	42.88	43.06	19,385
05 Oct 12	43.39000 +0.39	43.83	43.20	43.20	36,350
04 Oct 12	43.00000 +0.09	43.20	42.92	43.16	11,671
03 Oct 12	42.91000 +0.22	43.19	42.49	42.49	20,384
02 Oct 12	42.69000 +0.19	43.50	42.49	42.65	32,550
01 Oct 12	42.49500 +0.85	42.85	41.72	41.79	20,975
28 Sep 12	41.64500 +1.07	42.35	41.45	41.51	50,737
27 Sep 12	40.57500 +0.66	40.81	39.74	39.74	10,770
26 Sep 12	39.91500 -1.26	41.24	39.92	41.15	23,573
25 Sep 12	41.17500 -0.27	41.75	41.13	41.75	11,429
24 Sep 12	41.44500 +0.58	41.71	40.63	40.80	16,772
21 Sep 12	40.87000 -0.65	41.99	40.87	41.52	45,727
20 Sep 12	41.52000 -0.04	41.73	41.25	41.50	20,154
19 Sep 12	41.56000 -0.53	42.31	41.34	42.13	18,819
18 Sep 12	42.09500 -0.42	42.44	41.75	42.01	16,129
17 Sep 12	42.51500 -0.05	42.59	42.10	42.50	18,728
14 Sep 12	42.56500 +1.81	43.36	41.00	41.00	81,421
13 Sep 12	40.76000 -0.03	41.00	40.42	40.93	21,101
12 Sep 12	40.79500 -0.09	40.95	40.15	40.68	31,412
11 Sep 12	40.88000 +1.28	40.88	39.05	39.47	45,875
10 Sep 12	39.60000 -0.69	40.29	39.56	39.99	11,111
07 Sep 12	40.29500 +0.95	40.38	39.13	39.34	35,910
06 Sep 12	39.34000 +0.94	39.34	38.28	38.31	32,444
05 Sep 12	38.39500 -0.34	38.65	38.15	38.55	12,936
04 Sep 12	38.73500 -0.45	39.30	38.49	39.30	12,738
03 Sep 12	39.18500 +0.40	39.19	38.33	38.33	17,080
31 Aug 12	38.79000 +0.58	38.79	38.19	38.19	15,389
30 Aug 12	38.21500 +0.31	38.29	37.68	37.68	22,241
29 Aug 12	37.90000 -0.15	38.20	37.56	38.06	34,937
28 Aug 12	38.05000 -0.35	38.20	37.82	38.20	25,258
27 Aug 12	38.40000 -0.20	38.59	38.13	38.34	15,160
24 Aug 12	38.60000 -1.10	39.42	38.35	39.26	18,955
23 Aug 12	39.70000 -0.07	40.12	39.25	40.01	14,050
22 Aug 12	39.77000 -0.43	40.20	39.40	40.20	13,802
21 Aug 12	40.20000 -0.22	40.75	40.09	40.75	25,170
20 Aug 12	40.42000 +0.42	40.42	39.61	40.00	42,200
17 Aug 12	40.00000 +1.05	40.00	38.74	38.76	32,462
16 Aug 12	38.95000 +0.65	38.95	38.22	38.33	8,888
15 Aug 12	38.30000 -0.82	39.00	38.30	38.76	16,475
14 Aug 12	39.11500 +0.35	39.20	38.74	38.99	23,364
13 Aug 12	38.76500 -0.87	39.85	38.55	39.60	35,948
10 Aug 12	39.63500 +0.38	39.63	39.00	39.10	16,076
09 Aug 12	39.25000 -0.15	39.56	38.88	39.25	15,411
08 Aug 12	39.40000 -0.59	40.37	38.39	40.37	44,001
07 Aug 12	39.99500 +0.91	40.25	39.06	39.40	71,317
06 Aug 12	39.08000 +0.43	39.41	38.81	39.00	18,889
03 Aug 12	38.65500 +1.60	38.86	37.22	37.22	24,845
02 Aug 12	37.05000 -0.62	38.10	37.05	37.94	46,237
01 Aug 12	37.67000 -0.40	38.26	37.50	37.88	26,988
31 Jul 12	38.07000 -1.01	39.10	38.06	39.10	40,457
30 Jul 12	39.08000 +0.33	39.38	38.63	38.92	22,439
27 Jul 12	38.75000 +0.25	38.86	37.76	38.38	27,970
26 Jul 12	38.50000 +1.06	38.50	36.92	37.78	54,574
25 Jul 12	37.43500 -0.42	38.48	37.28	38.25	46,873
24 Jul 12	37.86000 -1.17	38.89	37.81	38.83	65,823
23 Jul 12	39.03000 -2.17	41.00	38.70	41.00	60,837
20 Jul 12	41.20000 -1.15	42.40	41.04	42.32	27,044
19 Jul 12	42.35500 +0.27	42.49	42.05	42.05	16,234
18 Jul 12	42.08000 +0.61	42.08	41.28	41.85	27,638
17 Jul 12	41.47500 -0.78	42.72	41.32	41.88	49,513
16 Jul 12	42.25500 -0.52	42.92	41.83	42.92	36,717
13 Jul 12	42.78000 +1.28	42.78	41.88	41.88	35,343
12 Jul 12	41.50000 -0.92	42.40	41.45	42.00	38,802
11 Jul 12	42.42000 -0.38	42.90	42.13	42.45	20,994
10 Jul 12	42.80000 +0.69	42.94	42.10	42.60	24,666
09 Jul 12	42.11000 +0.90	42.61	41.23	41.40	49,130
06 Jul 12	41.20500 -0.77	41.94	41.00	41.94	17,231
05 Jul 12	41.97500 -0.02	42.93	41.73	41.95	61,118
04 Jul 12	41.99000 +1.59	42.40	40.42	40.56	78,022
03 Jul 12	40.40000 +0.55	40.70	39.93	40.00	32,967
02 Jul 12	39.85500 +0.08	40.34	39.26	39.77	37,744
29 Jun 12	39.77000 +2.28	39.77	38.29	38.40	29,105
28 Jun 12	37.49500 -0.70	38.44	37.05	38.44	17,371
27 Jun 12	38.19500 +0.63	38.19	37.31	38.06	14,916
26 Jun 12	37.56000 -0.52	38.17	37.30	37.92	10,606
25 Jun 12	38.08500 -0.99	39.21	37.88	39.21	16,340
22 Jun 12	39.07000 -0.35	39.34	38.61	39.10	19,416
21 Jun 12	39.41500 -0.38	39.95	38.95	39.95	28,554
20 Jun 12	39.79500 +0.05	40.00	39.36	39.81	21,667
19 Jun 12	39.74000 +1.33	39.74	38.40	38.58	15,389
18 Jun 12	38.41000 -0.08	39.38	38.08	39.38	20,731
15 Jun 12	38.48500 +0.76	38.82	38.10	38.21	31,664
14 Jun 12	37.72000 -0.09	37.94	37.35	37.50	52,912
13 Jun 12	37.81000 +0.27	38.17	37.42	38.06	54,841
12 Jun 12	37.54000 -1.02	39.13	37.40	38.58	49,572
11 Jun 12	38.56500 -1.08	40.55	38.47	40.00	26,803
08 Jun 12	39.64500 -0.35	40.00	38.67	40.00	27,481
07 Jun 12	40.00000 +1.04	40.00	38.99	39.40	31,340
06 Jun 12	38.96000 +1.13	39.20	37.96	37.96	33,681
05 Jun 12	37.83000 +0.03	38.20	37.35	38.20	26,915
04 Jun 12	37.80000 -0.51	38.40	37.35	38.00	25,137
01 Jun 12	38.30500 -1.01	39.13	37.65	38.93	58,066
31 May 12	39.32000 -1.05	40.23	38.13	40.10	65,921
30 May 12	40.37000 -0.65	41.04	40.20	41.04	34,740
29 May 12	41.02000 +0.76	41.10	40.26	40.45	27,748
28 May 12	40.25500 +0.35	40.98	39.90	40.50	10,498
25 May 12	39.91000 +0.36	40.08	39.35	39.49	26,356
24 May 12	39.55000 -0.08	40.36	39.17	39.85	27,869
23 May 12	39.62500 +0.22	41.00	38.70	39.29	120,430
22 May 12	39.41000 +0.52	39.61	38.66	38.98	22,398
21 May 12	38.89000 +0.88	38.98	37.98	37.98	22,150
18 May 12	38.01000 +0.01	38.70	37.71	38.00	34,747
17 May 12	38.00000 -0.69	38.72	38.00	38.55	30,304
16 May 12	38.69000 +0.36	39.03	37.75	38.10	31,368
15 May 12	38.33000 -1.00	39.80	38.19	39.72	31,850
14 May 12	39.33000 -0.16	39.71	38.56	39.25	54,583
11 May 12	39.49000 -0.08	39.49	38.54	39.26	37,197
10 May 12	39.57500 +0.94	39.75	38.51	39.10	29,597
09 May 12	38.63500 -1.17	40.06	38.17	40.00	66,765
08 May 12	39.80000 -0.24	40.58	39.60	39.82	49,589
07 May 12	40.04000 +0.00	40.41	38.67	38.70	38,368
04 May 12	40.04000 -1.49	41.83	39.87	41.83	64,029
03 May 12	41.53500 -0.22	42.39	41.31	41.85	51,633
02 May 12	41.76000 -0.08	42.40	41.42	41.60	71,804
30 Apr 12	41.84000 -0.50	42.90	41.71	42.37	108,890
27 Apr 12	42.34000 +1.37	42.39	40.85	41.08	66,467
26 Apr 12	40.97000 +0.74	41.12	40.21	40.38	73,193
25 Apr 12	40.23500 +1.24	40.42	38.92	39.00	159,987
24 Apr 12	38.99000 +0.45	39.01	38.15	38.71	83,622
23 Apr 12	38.54500 -1.02	39.41	38.00	39.25	206,973
20 Apr 12	39.56000 +2.12	39.56	37.50	37.80	120,145
19 Apr 12	37.44500 +0.51	37.78	36.62	36.62	179,008
18 Apr 12	36.94000 -0.34	37.50	36.55	37.50	35,429
17 Apr 12	37.27500 +1.42	37.28	35.54	35.90	70,456
16 Apr 12	35.86000 -0.01	36.32	35.57	35.71	43,702
13 Apr 12	35.87000 -0.74	36.67	35.63	36.45	73,980
12 Apr 12	36.61000 +0.60	36.65	35.63	36.33	72,159
11 Apr 12	36.01000 +0.26	36.35	35.56	35.80	80,416
10 Apr 12	35.75000 -1.13	36.66	35.75	36.66	97,149
05 Apr 12	36.87500 +0.47	37.45	36.60	36.60	99,158
04 Apr 12	36.40000 -1.16	37.63	36.26	37.40	102,090
03 Apr 12	37.56000 -0.66	38.40	37.53	38.32	39,298
02 Apr 12	38.22500 +0.60	38.37	37.15	37.50	47,153
30 Mar 12	37.62000 +0.42	37.92	37.29	37.36	39,815
29 Mar 12	37.20000 -0.59	37.80	37.00	37.50	63,407
28 Mar 12	37.79500 -0.75	38.77	37.67	38.69	37,582
27 Mar 12	38.54000 +0.13	39.46	38.44	38.72	83,188
26 Mar 12	38.41500 +0.49	38.61	37.50	38.25	63,595
23 Mar 12	37.92500 +0.36	37.98	37.00	37.50	64,414
22 Mar 12	37.56000 -0.97	38.78	37.50	38.50	79,755
21 Mar 12	38.52500 -0.23	39.07	37.33	38.90	124,770
20 Mar 12	38.76000 -1.11	40.08	38.31	39.69	73,154
19 Mar 12	39.87000 -0.53	40.44	39.10	40.38	41,354
16 Mar 12	40.40000 +0.19	40.90	40.13	40.15	57,148
15 Mar 12	40.21000 -0.26	41.13	39.88	40.60	56,326
14 Mar 12	40.46500 -0.13	41.22	40.46	40.67	35,464
13 Mar 12	40.60000 +0.04	41.01	40.15	41.00	38,731
12 Mar 12	40.56000 -0.38	41.08	40.07	40.83	65,414
09 Mar 12	40.94000 +0.30	41.15	40.21	40.66	70,265
08 Mar 12	40.64000 +0.74	40.73	39.53	39.92	84,664
07 Mar 12	39.90000 -0.36	40.43	39.37	40.04	112,528
06 Mar 12	40.26000 -2.25	42.26	40.00	42.22	156,310
05 Mar 12	42.51000 -0.50	43.47	42.12	42.85	51,552
02 Mar 12	43.00500 +0.03	43.40	42.69	43.40	18,517
01 Mar 12	42.97500 +0.13	43.17	42.33	42.55	31,345
29 Feb 12	42.85000 -0.22	43.20	42.60	43.11	31,939
28 Feb 12	43.06500 -0.29	43.36	42.51	43.17	23,665
27 Feb 12	43.35500 -0.24	43.47	42.00	43.47	27,987
24 Feb 12	43.60000 +0.41	43.64	43.10	43.38	18,197
23 Feb 12	43.19000 -0.03	43.57	42.58	43.24	31,872
22 Feb 12	43.21500 -0.31	43.62	42.85	43.40	35,406
21 Feb 12	43.52000 -0.92	44.38	43.35	44.38	26,394
20 Feb 12	44.43500 +0.94	44.44	43.70	43.70	30,043
17 Feb 12	43.49500 +0.47	43.50	42.71	43.50	72,819
16 Feb 12	43.02000 -0.84	43.46	41.34	43.46	125,854
15 Feb 12	43.86000 +0.44	44.10	43.53	43.58	32,662
14 Feb 12	43.42000 -0.34	43.94	43.08	43.50	55,710
13 Feb 12	43.75500 +0.28	43.83	43.50	43.58	18,322
10 Feb 12	43.48000 -0.51	44.03	43.43	43.50	36,899
09 Feb 12	43.98500 -0.01	44.19	43.33	43.99	56,670
08 Feb 12	44.00000 +0.37	44.60	43.86	44.01	59,750
07 Feb 12	43.63000 -0.61	44.75	43.53	44.50	93,409
06 Feb 12	44.24500 +0.49	44.53	43.50	43.74	45,600
03 Feb 12	43.75000 +0.40	43.87	43.20	43.60	70,341
02 Feb 12	43.34500 -1.28	44.97	43.21	44.42	141,249
01 Feb 12	44.62500 +0.86	45.31	43.12	43.12	154,405
31 Jan 12	43.76500 +0.69	44.08	43.08	43.55	50,811
30 Jan 12	43.07000 +0.63	43.59	42.02	42.03	85,574
27 Jan 12	42.44000 -0.32	42.96	41.47	42.47	114,151
26 Jan 12	42.75500 -0.18	44.49	41.41	42.85	321,895
25 Jan 12	42.94000 +0.32	43.74	42.26	42.74	43,252
24 Jan 12	42.61500 -0.10	42.90	42.01	42.90	33,052
23 Jan 12	42.71500 +0.62	43.25	42.01	42.44	37,928
20 Jan 12	42.10000 -0.80	42.70	41.73	42.70	43,597
19 Jan 12	42.90000 +0.45	43.30	42.15	42.15	80,021
18 Jan 12	42.45000 +1.05	42.61	41.01	41.76	57,374
17 Jan 12	41.40000 +0.40	42.26	41.20	41.38	47,198
16 Jan 12	41.00500 +0.17	41.35	40.33	40.64	32,691
13 Jan 12	40.83500 +0.34	41.35	39.67	40.72	77,148
12 Jan 12	40.49500 +1.02	40.78	39.46	39.80	70,715
11 Jan 12	39.47500 +0.53	39.70	38.46	38.46	47,797
10 Jan 12	38.94000 +0.72	38.94	38.15	38.33	28,554
09 Jan 12	38.22000 -0.78	39.00	37.85	38.90	31,606
06 Jan 12	39.00500 +0.00	39.03	38.60	38.88	39,625
05 Jan 12	39.01000 -0.14	39.38	38.71	39.16	41,658
04 Jan 12	39.15000 +0.06	39.46	38.76	38.99	29,173
03 Jan 12	39.09500 +1.24	39.10	38.05	38.23	38,065
02 Jan 12	37.86000 +1.10	37.94	36.89	36.98	17,044
30 Dec 11	36.76500 +0.18	36.97	36.33	36.50	14,481
29 Dec 11	36.58000 -0.10	36.90	36.25	36.72	13,131
28 Dec 11	36.68000 -0.17	36.91	36.40	36.90	17,776
27 Dec 11	36.85000 +0.24	36.97	36.38	36.88	8,579
23 Dec 11	36.60500 +0.41	36.72	36.28	36.41	7,881
22 Dec 11	36.19500 +0.30	36.35	35.76	35.87	40,700
21 Dec 11	35.89500 -0.52	36.99	35.75	36.98	27,609
20 Dec 11	36.42000 +1.18	36.42	35.00	35.00	50,826
19 Dec 11	35.23500 -0.22	35.72	35.01	35.33	57,318
16 Dec 11	35.45500 -0.25	36.31	35.21	36.31	76,137
15 Dec 11	35.71000 +0.26	36.06	35.17	35.46	38,283
14 Dec 11	35.45000 -1.19	36.76	35.45	36.76	66,347
13 Dec 11	36.64000 +0.18	36.97	36.10	36.52	24,923
12 Dec 11	36.46000 -0.32	37.53	36.46	36.90	57,514
09 Dec 11	36.78000 +0.42	37.52	36.25	36.25	62,724
08 Dec 11	36.35500 -1.06	37.97	36.33	37.97	61,609
07 Dec 11	37.42000 -0.31	38.60	37.31	38.00	32,600
06 Dec 11	37.73000 -0.49	38.35	37.53	37.98	38,109
05 Dec 11	38.22000 +0.32	38.61	38.01	38.28	47,683
02 Dec 11	37.90000 +0.18	38.50	37.66	38.16	35,630
01 Dec 11	37.72000 -0.79	38.63	37.52	38.25	87,465
30 Nov 11	38.51000 +1.43	38.99	36.71	37.00	177,425
29 Nov 11	37.08000 +0.12	37.37	36.24	36.60	40,322
28 Nov 11	36.96500 +2.33	36.97	34.98	35.23	89,019
25 Nov 11	34.63000 +0.31	34.96	33.78	34.56	28,082
24 Nov 11	34.32000 +0.45	35.19	33.11	33.49	71,686
23 Nov 11	33.87000 -0.59	35.15	33.67	34.35	75,060
22 Nov 11	34.46000 -0.45	35.96	34.01	35.40	117,682
21 Nov 11	34.91000 -1.28	36.51	34.91	36.00	92,632
18 Nov 11	36.18500 -0.22	37.65	36.07	36.52	140,339
17 Nov 11	36.41000 -0.69	37.56	36.16	37.04	96,368
16 Nov 11	37.10000 -0.03	38.21	36.75	37.13	80,446
15 Nov 11	37.13500 +0.07	37.95	36.24	36.90	177,233
14 Nov 11	37.06000 -0.31	38.29	36.92	37.70	213,591
11 Nov 11	37.37500 +2.06	37.58	35.50	35.72	67,630
10 Nov 11	35.32000 -0.55	35.87	34.90	35.10	145,654
09 Nov 11	35.87000 -0.82	37.28	35.65	37.23	152,929
08 Nov 11	36.69000 +0.34	37.50	36.50	36.50	41,335
07 Nov 11	36.35000 -0.43	37.16	35.90	36.49	50,465
04 Nov 11	36.77500 -0.47	37.72	36.22	37.54	53,791
03 Nov 11	37.25000 +1.65	37.71	35.10	35.10	90,700
02 Nov 11	35.60000 +0.50	36.70	35.25	35.25	103,186
01 Nov 11	35.09500 -1.94	36.75	34.74	36.75	130,274
31 Oct 11	37.04000 -2.11	38.89	37.04	38.70	80,568
28 Oct 11	39.15000 +1.41	39.25	37.22	38.15	187,454
27 Oct 11	37.74000 +1.95	38.38	36.67	36.97	176,223
26 Oct 11	35.79500 -2.43	37.33	35.55	36.93	318,554
25 Oct 11	38.22000 -0.82	39.24	37.83	38.99	116,229
24 Oct 11	39.04500 +0.54	39.25	37.89	38.14	97,542
21 Oct 11	38.50000 +0.67	38.81	37.76	38.01	60,587
20 Oct 11	37.83000 -1.24	38.55	37.06	38.55	122,414
19 Oct 11	39.07500 +0.05	40.37	38.73	39.96	63,294
18 Oct 11	39.02500 +0.88	39.96	36.75	37.50	98,634
17 Oct 11	38.15000 -0.94	40.51	37.56	39.99	75,411
14 Oct 11	39.09000 +1.04	40.11	37.69	38.16	104,751
13 Oct 11	38.05000 -0.69	39.85	37.60	38.71	103,734
12 Oct 11	38.74000 +0.16	38.76	36.57	38.25	156,227
11 Oct 11	38.58000 +0.37	38.76	37.14	38.38	72,764
10 Oct 11	38.21000 +0.02	38.38	37.12	38.18	75,198
07 Oct 11	38.18500 -0.18	39.00	36.97	38.44	54,477
06 Oct 11	38.37000 +1.48	38.40	36.80	37.22	74,828
05 Oct 11	36.89000 +1.54	37.10	35.20	35.89	86,696
04 Oct 11	35.34500 -2.65	37.74	34.55	37.34	105,592
03 Oct 11	38.00000 -1.12	38.87	37.42	38.36	43,694
30 Sep 11	39.11500 -1.25	40.16	38.55	40.16	56,418
29 Sep 11	40.37000 +0.51	41.10	39.58	39.86	44,336
28 Sep 11	39.86000 -1.15	40.75	39.31	40.75	74,127
27 Sep 11	41.01000 +2.14	41.13	39.63	39.75	93,152
26 Sep 11	38.86500 +1.37	39.20	36.69	37.28	103,056
23 Sep 11	37.50000 -1.06	39.67	35.40	39.30	172,149
22 Sep 11	38.56000 -3.74	41.50	38.24	41.50	134,012
21 Sep 11	42.30000 -0.36	43.05	42.06	42.95	47,976
20 Sep 11	42.66000 +1.03	42.92	41.38	41.63	58,136
19 Sep 11	41.63000 -1.18	42.40	41.26	41.64	48,356
16 Sep 11	42.81000 +0.65	43.19	41.51	42.60	127,299
15 Sep 11	42.16500 +1.01	42.63	41.57	41.96	74,812
14 Sep 11	41.15000 +1.15	41.79	39.80	39.80	121,715
13 Sep 11	40.00000 +0.44	40.49	38.33	40.31	122,881
12 Sep 11	39.55500 -1.58	40.58	39.05	40.57	141,974
09 Sep 11	41.13500 -1.85	42.96	40.97	42.96	74,139
08 Sep 11	42.98500 +0.26	43.40	41.63	43.01	62,888
07 Sep 11	42.73000 +1.52	43.47	42.30	42.50	94,766
06 Sep 11	41.21000 -0.66	42.40	40.50	41.89	142,634
05 Sep 11	41.86500 -4.15	45.00	40.83	45.00	272,083
02 Sep 11	46.02000 -1.26	46.55	45.11	46.29	46,986
01 Sep 11	47.28000 +0.04	47.37	45.86	47.30	53,695
31 Aug 11	47.23500 +0.47	47.73	46.26	46.85	133,038
30 Aug 11	46.77000 +1.04	46.90	45.50	46.19	128,858
29 Aug 11	45.73000 +2.22	46.22	44.38	45.06	85,485
26 Aug 11	43.51000 -0.38	44.10	42.13	44.08	73,315
25 Aug 11	43.89000 -0.22	46.49	43.20	44.90	151,732
24 Aug 11	44.11000 +1.99	45.13	42.24	42.95	121,797
23 Aug 11	42.11500 +0.32	43.26	41.86	42.67	135,660
22 Aug 11	41.79500 +0.43	42.58	40.28	40.80	131,030
19 Aug 11	41.36500 -1.18	42.38	39.65	42.12	183,105
18 Aug 11	42.55000 -3.76	45.90	42.00	45.90	97,255
17 Aug 11	46.31500 -0.31	46.90	45.15	46.68	87,687
16 Aug 11	46.62000 -1.19	48.23	45.10	48.05	153,217
15 Aug 11	47.80500 +0.71	48.67	47.40	48.00	116,794
12 Aug 11	47.10000 +1.31	48.48	45.40	46.39	124,416
11 Aug 11	45.79500 +1.04	46.75	43.51	46.30	92,113
10 Aug 11	44.75000 -0.05	50.95	44.15	47.00	317,633
09 Aug 11	44.80000 +3.07	44.82	39.05	41.65	264,487
08 Aug 11	41.73000 -3.34	44.89	41.40	43.36	171,506
05 Aug 11	45.07000 +0.76	46.07	40.71	41.25	257,881
04 Aug 11	44.31000 -3.54	48.80	43.84	48.80	223,383
03 Aug 11	47.85000 -1.59	48.78	46.78	48.50	176,219
02 Aug 11	49.44000 -3.00	52.70	48.15	52.70	239,382
01 Aug 11	52.44000 -0.94	54.70	52.44	54.25	83,033
29 Jul 11	53.38000 -0.32	53.63	52.70	53.59	74,143
28 Jul 11	53.70000 +1.14	54.25	52.23	52.40	174,460
27 Jul 11	52.56000 -4.61	56.58	52.30	56.58	367,050
26 Jul 11	57.17000 -0.33	58.35	56.87	57.80	117,293
25 Jul 11	57.50000 +0.06	57.68	56.60	57.65	107,485
22 Jul 11	57.44000 -0.36	57.98	57.00	57.15	89,280
21 Jul 11	57.80000 +0.28	57.85	56.98	57.50	53,659
20 Jul 11	57.52000 +0.68	57.90	56.98	56.98	57,605
19 Jul 11	56.84000 -0.66	58.40	56.70	58.10	61,221
18 Jul 11	57.50000 -0.52	58.12	57.10	57.80	45,274
15 Jul 11	58.02000 -0.34	58.16	57.47	58.16	30,984
14 Jul 11	58.36000 -0.70	59.20	57.83	58.75	66,685
13 Jul 11	59.06000 +2.16	59.30	56.51	56.51	91,848
12 Jul 11	56.90000 -0.28	57.10	55.17	55.53	65,635
11 Jul 11	57.18000 -1.46	58.55	56.87	58.25	55,658
08 Jul 11	58.64000 -0.03	59.71	58.45	59.18	49,911
07 Jul 11	58.67000 -0.21	59.10	57.99	59.00	60,063
06 Jul 11	58.88000 -0.16	59.50	58.68	59.44	56,854
05 Jul 11	59.04000 +0.26	59.43	58.57	58.95	43,234
04 Jul 11	58.78000 +0.51	58.98	58.18	58.18	46,449
01 Jul 11	58.27000 -0.11	58.50	57.90	58.50	78,752
30 Jun 11	58.38000 -0.14	58.81	57.99	58.60	81,553
29 Jun 11	58.52000 +2.53	59.79	56.15	56.15	240,427
28 Jun 11	55.99000 +0.84	56.22	55.18	55.60	271,313
27 Jun 11	55.15000 +0.15	55.87	54.13	55.05	188,314
24 Jun 11	55.00000 +0.50	55.49	54.47	55.00	85,875
23 Jun 11	54.50000 -0.55	54.98	53.95	54.63	81,721
22 Jun 11	55.05000 +2.18	55.80	53.70	54.46	169,389
21 Jun 11	52.87000 +0.77	53.35	52.16	52.20	37,830
20 Jun 11	52.10000 -0.04	52.23	51.90	52.00	45,472
17 Jun 11	52.14000 -0.15	52.70	51.59	52.32	66,295
16 Jun 11	52.29000 -0.78	52.98	51.90	52.96	37,974
15 Jun 11	53.07000 -0.93	54.38	52.94	53.75	31,487
14 Jun 11	54.00000 +1.14	54.28	52.94	52.96	45,005
13 Jun 11	52.86000 -0.18	53.48	52.80	52.87	15,012
10 Jun 11	53.04000 +0.04	53.48	52.71	52.86	41,358
09 Jun 11	53.00000 +0.40	53.10	52.04	52.40	70,743
08 Jun 11	52.60000 -0.60	53.10	52.10	53.10	64,028
07 Jun 11	53.20000 -0.35	53.68	53.20	53.50	21,404
06 Jun 11	53.55000 -0.54	54.09	53.50	53.85	34,551
03 Jun 11	54.09000 -0.16	54.65	54.00	54.22	11,557
02 Jun 11	54.25000 +0.15	54.61	53.85	54.29	32,671
01 Jun 11	54.10000 -0.55	54.75	53.72	54.75	63,878
31 May 11	54.65000 +0.18	55.01	54.46	54.67	63,583
30 May 11	54.47000 +0.03	54.85	54.20	54.20	15,769
27 May 11	54.44000 -0.46	55.23	54.38	55.00	55,649
26 May 11	54.90000 +0.35	55.00	54.50	54.70	29,333
25 May 11	54.55000 +0.32	54.69	53.54	53.78	33,357
24 May 11	54.23000 -0.02	55.25	54.21	54.25	62,951
23 May 11	54.25000 -0.82	54.83	53.22	54.73	75,003
20 May 11	55.07000 -0.36	55.74	55.01	55.53	26,132
19 May 11	55.43000 -0.07	55.90	55.16	55.62	52,002
18 May 11	55.50000 +0.35	55.62	55.00	55.05	48,930
17 May 11	55.15000 -0.11	55.95	54.70	55.20	84,345
16 May 11	55.26000 -0.20	55.30	54.73	55.30	32,121
13 May 11	55.46000 +0.26	56.00	54.90	55.00	71,587
12 May 11	55.20000 -0.60	55.72	54.57	55.68	58,431
11 May 11	55.80000 +0.15	55.80	55.41	55.61	34,839
10 May 11	55.65000 +0.63	55.93	54.89	54.89	33,146
09 May 11	55.02000 -0.16	55.93	55.00	55.07	37,379
06 May 11	55.18000 +0.62	55.30	53.58	54.50	58,438
05 May 11	54.56000 +0.04	55.05	54.35	54.50	66,206
04 May 11	54.52000 -1.03	55.69	54.10	55.69	45,912
03 May 11	55.55000 +0.04	55.77	54.20	55.77	87,563
02 May 11	55.51000 +0.86	56.60	55.00	55.46	87,893
29 Apr 11	54.65000 +0.67	55.11	53.70	54.34	75,850
28 Apr 11	53.98000 +0.43	55.31	53.58	54.00	76,369
27 Apr 11	53.55000 +0.63	53.60	52.35	53.00	106,036
26 Apr 11	52.92000 +0.14	53.45	52.57	53.15	45,835
21 Apr 11	52.78000 +0.32	53.00	52.23	53.00	56,759
20 Apr 11	52.46000 +1.21	53.40	51.90	51.90	153,471
19 Apr 11	51.25000 +0.59	51.84	50.24	50.24	48,036
18 Apr 11	50.66000 -0.26	51.17	50.16	50.64	28,886
15 Apr 11	50.92000 -0.06	51.50	50.92	51.28	19,262
14 Apr 11	50.98000 -0.42	51.38	50.83	50.91	26,637
13 Apr 11	51.40000 +0.40	51.61	51.02	51.02	14,102
12 Apr 11	51.00000 -0.55	51.74	50.09	51.44	52,904
11 Apr 11	51.55000 -1.19	52.67	51.14	52.51	38,195
08 Apr 11	52.74000 +1.22	52.93	51.86	51.90	42,773
07 Apr 11	51.52000 -0.21	52.10	51.40	52.00	80,220
06 Apr 11	51.73000 -0.16	52.23	51.72	52.00	55,678
05 Apr 11	51.89000 +0.14	52.25	51.15	51.43	42,916
04 Apr 11	51.75000 +0.35	51.75	51.19	51.35	23,043
01 Apr 11	51.40000 +0.40	51.40	50.50	51.00	83,680
31 Mar 11	51.00000 +0.31	51.05	50.75	51.00	34,958
30 Mar 11	50.69000 +0.19	51.25	50.47	50.70	86,401
29 Mar 11	50.50000 -0.25	50.86	50.01	50.45	48,929
28 Mar 11	50.75000 +0.15	50.78	50.11	50.77	41,910
25 Mar 11	50.60000 +0.91	51.06	50.03	50.69	81,261
24 Mar 11	49.69000 +1.26	50.00	48.47	48.47	109,447
23 Mar 11	48.43000 -0.17	49.19	48.17	48.50	27,261
22 Mar 11	48.60500 +0.27	49.11	48.32	48.58	41,320
21 Mar 11	48.33000 +0.52	48.98	48.05	48.56	69,915
18 Mar 11	47.81000 +1.51	48.00	46.92	47.03	107,207
17 Mar 11	46.30000 +1.86	46.74	44.26	44.51	69,035
16 Mar 11	44.44000 -0.38	46.00	44.00	44.00	56,843
15 Mar 11	44.82000 -1.33	45.33	43.65	44.85	148,901
14 Mar 11	46.15000 -1.55	46.29	44.55	46.07	104,728
11 Mar 11	47.70000 -1.15	48.52	47.52	48.40	37,171
10 Mar 11	48.85000 +0.31	49.39	48.40	48.67	49,387
09 Mar 11	48.54000 +0.40	49.50	48.32	48.32	43,400
08 Mar 11	48.14000 +0.14	48.42	47.58	48.01	31,485
07 Mar 11	48.00000 -0.50	48.63	47.80	48.35	25,845
04 Mar 11	48.50000 +0.37	48.54	47.82	48.10	20,814
03 Mar 11	48.13000 +0.14	48.17	47.84	48.15	20,555
02 Mar 11	47.99500 -0.85	48.74	47.80	48.31	33,754
01 Mar 11	48.85000 +0.71	49.22	48.20	48.20	44,536
28 Feb 11	48.14000 +0.14	48.46	47.85	48.03	28,035
25 Feb 11	48.00000 +1.50	48.00	46.30	46.30	38,276
24 Feb 11	46.50000 -0.96	47.00	46.18	47.00	39,768
23 Feb 11	47.45500 -0.44	48.29	47.36	47.58	38,201
22 Feb 11	47.90000 -0.27	48.26	47.22	47.85	36,926
21 Feb 11	48.17500 -0.33	49.16	47.85	48.85	40,547
18 Feb 11	48.50000 +0.07	48.65	47.85	48.65	30,683
17 Feb 11	48.43000 -0.31	48.99	48.11	48.85	27,468
16 Feb 11	48.73500 +0.15	48.99	48.51	48.86	27,516
15 Feb 11	48.59000 +0.01	49.28	48.44	49.00	63,551
14 Feb 11	48.58500 +1.01	48.86	47.62	47.89	58,793
11 Feb 11	47.57500 -0.04	47.85	47.30	47.55	24,834
10 Feb 11	47.61500 +0.37	47.62	47.00	47.00	44,676
09 Feb 11	47.25000 -0.37	48.10	47.17	47.65	34,287
08 Feb 11	47.61500 +0.11	48.05	47.37	47.42	33,893
07 Feb 11	47.51000 +0.60	47.70	47.03	47.06	49,938
04 Feb 11	46.90500 -0.36	47.56	46.55	47.55	50,656
03 Feb 11	47.26500 +0.11	47.39	46.22	47.15	78,405
02 Feb 11	47.15500 -0.48	47.96	46.83	47.60	52,519
01 Feb 11	47.63000 +0.32	47.87	47.41	47.81	21,502
31 Jan 11	47.31500 -0.82	48.15	47.17	48.15	38,982
28 Jan 11	48.13000 +0.00	48.58	47.92	48.29	24,351
27 Jan 11	48.13000 +0.47	48.46	47.49	47.50	43,929
26 Jan 11	47.66000 +0.26	47.88	47.47	47.50	43,360
25 Jan 11	47.40000 -0.24	48.09	47.40	47.92	37,244
24 Jan 11	47.64000 +0.24	47.90	47.29	47.78	47,396
21 Jan 11	47.40000 +0.22	48.00	47.40	47.40	38,708
20 Jan 11	47.18500 -0.61	47.90	47.01	47.90	55,205
19 Jan 11	47.79500 -0.62	48.92	47.73	48.81	68,307
18 Jan 11	48.41000 +1.05	48.79	47.69	47.75	71,004
17 Jan 11	47.36000 +0.76	47.62	46.74	47.00	47,545
14 Jan 11	46.60000 -0.40	47.03	46.46	46.70	39,167
13 Jan 11	47.00000 +0.37	47.00	46.54	46.96	52,342
12 Jan 11	46.63500 -0.38	47.35	46.63	47.15	74,138
11 Jan 11	47.01500 -0.11	47.94	47.01	47.30	54,832
10 Jan 11	47.12500 +0.20	47.67	47.13	47.30	38,090
07 Jan 11	46.92500 +0.22	47.67	46.53	46.92	60,633
06 Jan 11	46.70000 +0.57	47.25	46.22	46.40	39,819
05 Jan 11	46.13500 -0.62	46.86	44.74	46.86	72,498
04 Jan 11	46.75000 +0.42	46.78	46.10	46.10	45,317
03 Jan 11	46.33500 -0.62	47.28	46.17	47.28	35,038
30 Dec 10	46.95000 -0.05	47.29	46.78	47.24	11,925
29 Dec 10	47.00000 -0.03	47.24	47.00	47.24	11,246
28 Dec 10	47.03000 -0.03	47.40	46.87	47.15	13,486
27 Dec 10	47.05500 +0.03	47.06	46.50	46.65	15,185
23 Dec 10	47.02000 +0.27	47.36	46.33	46.53	33,255
22 Dec 10	46.75000 +0.22	47.30	46.67	46.81	42,369
21 Dec 10	46.52500 -0.22	47.24	46.53	46.97	26,475
20 Dec 10	46.75000 +0.50	47.15	46.40	46.40	47,329
17 Dec 10	46.25000 +0.10	46.77	46.13	46.50	68,460
16 Dec 10	46.15000 +0.28	46.44	45.10	45.79	36,651
15 Dec 10	45.87500 +0.16	46.20	45.49	45.63	34,888
14 Dec 10	45.71500 -0.38	46.29	45.33	46.10	36,781
13 Dec 10	46.09000 +1.08	46.09	45.13	45.48	37,890
10 Dec 10	45.01000 -1.08	46.37	44.56	46.00	68,026
09 Dec 10	46.09000 +0.49	46.32	45.28	46.06	72,190
08 Dec 10	45.60000 -0.74	46.72	45.34	46.21	55,704
07 Dec 10	46.33500 +1.15	47.89	45.26	45.26	127,710
06 Dec 10	45.18000 +1.79	45.85	43.67	43.81	161,230
03 Dec 10	43.39000 -0.39	44.44	43.23	43.95	52,479
02 Dec 10	43.77500 +0.76	43.95	42.80	43.00	74,002
01 Dec 10	43.02000 +1.64	43.25	41.53	41.53	91,511
30 Nov 10	41.38500 -0.17	41.91	40.76	41.91	83,940
29 Nov 10	41.55000 -0.01	42.23	41.19	41.60	64,227
26 Nov 10	41.56000 -0.28	42.17	41.15	41.80	57,364
25 Nov 10	41.84000 +0.16	42.22	41.60	41.60	41,659
24 Nov 10	41.68000 +0.48	41.87	41.15	41.30	34,136
23 Nov 10	41.20000 -0.88	42.07	41.20	41.92	34,406
22 Nov 10	42.08000 +0.35	42.52	41.90	41.94	40,948
19 Nov 10	41.73500 +0.03	42.01	41.54	41.60	32,089
18 Nov 10	41.70000 +0.10	42.13	41.50	41.75	33,504
17 Nov 10	41.59500 +0.21	41.85	41.17	41.31	35,823
16 Nov 10	41.38500 -0.90	42.17	41.35	42.17	42,966
15 Nov 10	42.28500 +0.63	42.28	41.65	41.70	36,899
12 Nov 10	41.66000 -0.14	41.80	41.22	41.50	46,976
11 Nov 10	41.80000 +0.00	41.81	41.12	41.70	68,608
10 Nov 10	41.80000 -0.31	42.24	41.55	42.17	62,672
09 Nov 10	42.11000 +0.10	42.41	41.90	42.00	61,981
08 Nov 10	42.00500 +0.06	42.22	41.60	41.60	73,645
05 Nov 10	41.94500 +0.62	42.13	41.53	41.63	73,573
04 Nov 10	41.32500 +0.92	41.47	40.55	40.77	76,302
03 Nov 10	40.40000 +0.44	40.50	39.93	40.00	77,431
02 Nov 10	39.96500 -0.31	40.20	39.70	40.20	66,147
01 Nov 10	40.27000 +0.44	40.47	39.17	40.15	70,978
29 Oct 10	39.82500 -0.42	40.54	39.78	40.28	57,483
28 Oct 10	40.24000 +0.32	40.93	39.70	40.25	116,260
27 Oct 10	39.92000 -2.09	41.88	39.88	41.45	139,460
26 Oct 10	42.00500 -0.37	42.40	41.56	42.28	42,282
25 Oct 10	42.37500 -0.13	42.74	41.99	42.58	59,377
22 Oct 10	42.50000 -1.00	43.42	41.55	43.40	86,602
21 Oct 10	43.50000 -0.48	44.10	43.35	44.03	54,660
20 Oct 10	43.98000 +0.39	44.00	43.00	43.59	31,743
19 Oct 10	43.59000 -0.34	44.16	43.40	44.13	30,565
18 Oct 10	43.93000 -0.07	44.47	43.74	43.96	22,428
15 Oct 10	44.00000 -0.15	44.56	43.91	44.46	31,032
14 Oct 10	44.14500 -0.10	44.49	44.00	44.39	50,156
13 Oct 10	44.24000 +1.09	44.33	43.15	43.58	48,917
12 Oct 10	43.15000 -0.77	43.80	42.90	43.56	36,284
11 Oct 10	43.92500 +0.58	44.41	43.67	43.70	24,582
08 Oct 10	43.34500 +0.21	43.54	43.00	43.00	48,230
07 Oct 10	43.13500 +0.08	43.15	42.77	42.92	35,986
06 Oct 10	43.05000 +0.20	43.26	42.81	43.17	28,324
05 Oct 10	42.85000 -0.28	43.42	42.65	43.42	22,117
04 Oct 10	43.13500 -0.17	43.80	42.99	43.00	38,868
01 Oct 10	43.30000 -0.37	44.03	43.19	43.58	37,656
30 Sep 10	43.67000 -0.22	44.02	43.51	43.80	28,318
29 Sep 10	43.89000 -0.22	44.51	43.64	44.51	20,429
28 Sep 10	44.11000 +0.16	44.57	43.36	44.02	38,243
27 Sep 10	43.95000 +0.28	44.47	43.57	43.57	43,146
24 Sep 10	43.67500 +0.08	44.12	43.18	43.30	36,109
23 Sep 10	43.59500 +0.63	44.33	42.51	43.17	54,180
22 Sep 10	42.97000 -0.25	43.60	42.32	43.60	50,204
21 Sep 10	43.22000 -0.28	44.40	43.06	43.43	37,333
20 Sep 10	43.50000 +0.01	43.98	43.26	43.98	17,543
17 Sep 10	43.49500 -0.19	43.94	43.17	43.77	72,238
16 Sep 10	43.68000 -0.42	44.20	43.19	44.20	22,512
15 Sep 10	44.10500 -0.01	44.19	43.71	44.03	16,773
14 Sep 10	44.11000 -0.26	44.51	43.70	44.14	22,706
13 Sep 10	44.37000 +0.80	44.56	43.34	44.30	38,867
10 Sep 10	43.57000 -0.84	44.34	43.57	43.99	27,763
09 Sep 10	44.41000 +0.60	44.50	43.77	44.01	32,542
08 Sep 10	43.80500 -0.44	44.50	43.22	44.24	41,654
07 Sep 10	44.24000 -0.40	44.70	43.92	44.60	22,919
06 Sep 10	44.64500 +0.04	44.78	44.38	44.68	17,169
03 Sep 10	44.60500 +0.65	44.79	43.92	44.29	27,948
02 Sep 10	43.96000 -0.07	44.40	43.65	43.81	33,195
01 Sep 10	44.02500 +1.45	44.03	42.24	42.85	24,598
31 Aug 10	42.57500 +0.42	43.01	41.83	42.05	39,682
30 Aug 10	42.15000 -0.31	42.60	42.01	42.60	18,087
27 Aug 10	42.46000 -0.08	42.94	41.90	42.53	71,628
26 Aug 10	42.53500 +0.65	43.08	41.94	42.39	50,279
25 Aug 10	41.89000 -0.35	42.60	41.74	42.30	47,161
24 Aug 10	42.23500 +0.14	42.33	41.70	41.91	47,025
23 Aug 10	42.09500 +0.59	42.33	41.33	41.80	35,852
20 Aug 10	41.51000 -0.93	43.01	41.35	42.60	37,973
19 Aug 10	42.44000 -0.49	43.60	42.44	43.45	44,995
18 Aug 10	42.92500 -0.33	43.51	42.69	42.90	32,825
17 Aug 10	43.26000 +0.50	43.57	42.78	42.78	19,021
16 Aug 10	42.75500 +0.35	43.62	42.50	42.50	34,881
13 Aug 10	42.40000 +0.04	42.82	42.15	42.50	35,149
12 Aug 10	42.36000 +0.05	43.28	42.36	42.65	48,497
11 Aug 10	42.31000 -1.81	43.99	42.31	43.81	38,569
10 Aug 10	44.12000 -0.38	44.49	43.76	44.49	21,077
09 Aug 10	44.49500 +0.59	44.49	43.65	44.00	40,586
06 Aug 10	43.90000 -0.22	44.35	43.57	44.10	39,510
05 Aug 10	44.11500 +0.14	44.34	43.71	43.90	44,617
04 Aug 10	43.98000 +0.30	43.98	43.21	43.60	43,639
03 Aug 10	43.68000 -0.36	43.90	43.16	43.16	48,981
02 Aug 10	44.04500 +0.54	44.04	43.26	43.70	47,704
30 Jul 10	43.50000 +0.17	43.58	42.63	43.45	42,033
29 Jul 10	43.32500 -0.58	43.77	43.01	43.50	53,879
28 Jul 10	43.90000 -0.13	44.50	43.19	44.40	61,898
27 Jul 10	44.03500 -0.12	44.83	44.00	44.40	74,464
26 Jul 10	44.15000 +0.59	44.15	43.35	43.94	59,146
23 Jul 10	43.56000 -0.68	44.49	43.08	44.00	63,701
22 Jul 10	44.24500 +1.11	44.38	42.85	43.15	89,724
21 Jul 10	43.13000 +0.85	43.59	42.28	42.28	69,152
20 Jul 10	42.27500 -0.26	42.72	41.93	42.53	27,424
19 Jul 10	42.54000 +0.37	43.00	41.94	42.08	29,232
16 Jul 10	42.17500 -0.98	43.60	42.13	43.00	51,512
15 Jul 10	43.15000 +0.96	43.53	42.42	42.60	73,561
14 Jul 10	42.19000 -0.39	42.79	42.10	42.24	15,838
13 Jul 10	42.58000 +1.38	43.13	41.38	41.67	41,029
12 Jul 10	41.20000 -0.19	41.58	41.01	41.10	18,155
09 Jul 10	41.39000 +0.45	41.57	40.71	40.81	26,157
08 Jul 10	40.93500 +0.09	41.57	40.58	41.25	54,404
07 Jul 10	40.84500 +0.40	40.85	39.75	39.80	39,558
06 Jul 10	40.45000 +0.82	40.71	39.67	39.67	51,745
05 Jul 10	39.63500 -0.20	40.50	39.35	40.34	20,105
02 Jul 10	39.83000 +0.23	40.37	39.38	39.72	46,101
01 Jul 10	39.60000 -1.34	40.72	39.26	40.69	46,555
30 Jun 10	40.94000 -0.25	41.58	40.70	41.58	53,177
29 Jun 10	41.18500 -1.76	42.50	41.11	42.50	44,435
28 Jun 10	42.95000 +1.62	42.95	41.35	41.35	46,171
25 Jun 10	41.33000 -1.47	42.80	40.84	42.68	69,465
24 Jun 10	42.80000 +1.24	42.97	40.49	41.81	85,789
23 Jun 10	41.55500 -0.13	42.39	41.42	41.59	48,861
22 Jun 10	41.69000 -0.18	42.42	41.10	41.78	34,760
21 Jun 10	41.86500 +1.01	42.40	41.70	42.16	63,565
18 Jun 10	40.86000 +0.47	41.40	40.24	40.70	118,959
17 Jun 10	40.39500 +0.39	40.49	40.09	40.23	40,566
16 Jun 10	40.01000 -0.29	40.82	39.85	40.82	33,738
15 Jun 10	40.30000 +0.10	40.35	39.90	40.11	47,352
14 Jun 10	40.19500 +0.98	40.19	39.82	40.00	43,405
11 Jun 10	39.21500 -0.19	39.64	38.77	39.60	45,290
10 Jun 10	39.41000 +0.41	39.56	38.30	38.92	66,252
09 Jun 10	39.00000 +1.00	39.00	37.70	38.40	41,099
08 Jun 10	38.00000 -0.50	38.61	37.66	38.55	39,053
07 Jun 10	38.50000 -1.08	39.46	38.00	39.17	58,249
04 Jun 10	39.57500 -0.31	40.40	39.53	39.86	94,422
03 Jun 10	39.88000 -0.06	40.43	39.78	40.38	28,818
02 Jun 10	39.93500 -0.22	40.45	39.45	39.85	45,466
01 Jun 10	40.16000 +0.01	40.31	38.77	40.07	63,573
31 May 10	40.15000 +0.82	40.32	39.36	39.36	44,763
28 May 10	39.33500 -0.81	40.35	39.07	40.35	40,968
27 May 10	40.14500 +2.64	40.34	37.67	37.67	75,651
26 May 10	37.51000 +0.46	38.00	37.01	37.35	80,414
25 May 10	37.05000 -1.00	37.58	36.01	37.50	119,591
24 May 10	38.05000 -0.83	39.61	37.70	39.61	65,833
21 May 10	38.88500 +0.05	39.54	38.22	38.70	93,966
20 May 10	38.83000 -1.87	40.88	38.73	40.87	132,538
19 May 10	40.70000 -0.90	41.51	40.40	41.02	60,403
18 May 10	41.60000 -0.05	42.22	41.33	41.92	74,548
17 May 10	41.65000 -0.03	42.31	40.93	41.22	86,284
14 May 10	41.68500 -1.16	43.21	41.22	42.76	48,256
13 May 10	42.84500 +0.31	43.40	42.49	42.49	51,853
12 May 10	42.54000 +1.40	42.57	40.56	40.78	109,366
11 May 10	41.14500 -0.78	41.88	40.80	41.50	43,151
10 May 10	41.93000 +2.91	41.93	39.59	40.11	81,552
07 May 10	39.02000 -1.98	40.50	38.38	40.06	107,672
06 May 10	41.00000 -0.50	41.51	40.49	41.00	91,780
05 May 10	41.50000 -0.71	42.60	41.27	42.00	70,351
04 May 10	42.21000 -1.40	44.13	42.21	43.33	111,563
03 May 10	43.60500 +0.51	43.65	42.57	42.84	47,698
30 Apr 10	43.09500 +0.66	43.49	42.30	42.48	79,908
29 Apr 10	42.44000 +0.65	42.48	41.50	41.63	84,314
28 Apr 10	41.78500 -0.13	42.12	40.45	41.52	132,998
27 Apr 10	41.91000 -1.59	43.58	41.91	43.58	104,080
26 Apr 10	43.50000 +0.55	43.60	43.26	43.60	44,251
23 Apr 10	42.95000 +0.45	43.38	42.74	42.80	79,884
22 Apr 10	42.50000 -0.50	43.50	42.50	42.90	61,200
21 Apr 10	43.00000 +0.00	43.33	42.74	43.33	24,326
20 Apr 10	43.00000 +0.78	43.50	42.10	42.10	32,367
19 Apr 10	42.22000 -0.47	42.95	42.15	42.30	31,759
16 Apr 10	42.69500 -0.31	43.63	42.69	43.00	55,624
15 Apr 10	43.00000 -0.04	43.55	42.71	42.92	68,044
14 Apr 10	43.04000 +0.94	43.26	41.42	42.47	116,225
13 Apr 10	42.10000 +0.67	42.10	41.37	41.50	124,113
12 Apr 10	41.43000 +0.43	41.69	41.10	41.53	72,374
09 Apr 10	41.00000 +0.82	41.33	40.49	40.85	91,217
08 Apr 10	40.18000 -0.32	40.50	39.90	40.00	81,231
07 Apr 10	40.50000 -0.09	40.85	40.33	40.80	108,403
06 Apr 10	40.59000 +1.18	40.88	39.50	39.52	179,680
01 Apr 10	39.41000 +1.33	39.58	38.15	38.45	80,583
31 Mar 10	38.08500 -0.73	38.85	37.82	38.75	118,990
30 Mar 10	38.81500 -0.44	39.30	38.81	39.25	68,335
29 Mar 10	39.25000 -0.17	39.69	38.96	39.55	38,019
26 Mar 10	39.42500 +0.47	39.58	38.74	38.93	47,036
25 Mar 10	38.95500 +0.77	39.00	38.03	38.03	32,519
24 Mar 10	38.19000 -0.22	38.74	38.02	38.56	32,770
23 Mar 10	38.40500 +0.17	38.75	38.02	38.35	53,999
22 Mar 10	38.23500 -0.65	38.63	37.72	38.58	85,106
19 Mar 10	38.88500 +0.49	39.21	38.03	38.51	124,527
18 Mar 10	38.39000 -0.36	38.75	38.28	38.50	46,338
17 Mar 10	38.75000 -0.68	40.03	38.63	39.61	79,974
16 Mar 10	39.43000 +0.01	39.71	39.20	39.39	118,541
15 Mar 10	39.42500 -0.17	40.15	38.51	39.90	181,720
12 Mar 10	39.60000 +0.10	40.01	39.51	39.80	107,293
11 Mar 10	39.50000 +0.63	39.78	38.41	38.41	80,498
10 Mar 10	38.87500 +0.38	38.95	38.42	38.50	33,037
09 Mar 10	38.50000 +0.06	38.83	38.26	38.60	52,185
08 Mar 10	38.43500 +0.50	38.74	37.97	38.00	79,190
05 Mar 10	37.93500 +0.22	38.15	37.44	38.03	65,424
04 Mar 10	37.72000 +0.27	38.29	36.97	37.50	76,228
03 Mar 10	37.45000 +0.01	37.60	37.01	37.60	70,488
02 Mar 10	37.43500 +0.17	37.67	36.51	37.21	104,880
01 Mar 10	37.27000 -1.33	38.17	36.58	38.15	276,220
26 Feb 10	38.60500 +0.51	38.81	38.17	38.42	114,555
25 Feb 10	38.10000 -0.99	38.97	38.01	38.97	121,333
24 Feb 10	39.08500 +0.26	39.15	38.44	38.95	71,552
23 Feb 10	38.82500 -0.24	39.70	38.80	39.03	58,032
22 Feb 10	39.06000 -0.06	39.53	38.80	39.06	34,069
19 Feb 10	39.12500 -0.28	40.00	38.98	39.07	65,563
18 Feb 10	39.41000 +0.44	39.60	38.78	38.78	75,214
17 Feb 10	38.97000 -0.23	39.50	38.42	39.50	73,609
16 Feb 10	39.20000 +0.06	39.53	39.09	39.20	85,969
15 Feb 10	39.14500 +0.30	39.23	38.68	38.68	28,625
12 Feb 10	38.85000 -0.04	39.60	38.68	39.00	77,894
11 Feb 10	38.89000 +0.77	39.03	38.12	38.29	79,293
10 Feb 10	38.12000 +1.00	38.42	37.30	37.30	137,957
09 Feb 10	37.11500 -0.22	37.64	36.72	37.48	92,964
08 Feb 10	37.33500 +0.48	37.63	36.10	37.05	96,256
05 Feb 10	36.85500 -0.39	37.20	35.99	36.20	154,257
04 Feb 10	37.24000 -1.59	39.00	37.23	38.68	85,516
03 Feb 10	38.83000 -0.40	39.85	38.76	39.60	65,699
02 Feb 10	39.23000 +0.56	39.23	38.22	38.60	110,699
01 Feb 10	38.66500 +2.78	39.15	36.10	36.10	159,261
29 Jan 10	35.89000 +1.43	35.90	34.60	34.60	74,511
28 Jan 10	34.45500 -0.29	35.85	34.37	35.00	48,608
27 Jan 10	34.75000 -0.33	34.92	34.16	34.92	57,001
26 Jan 10	35.08000 -0.11	35.30	34.67	34.96	37,315
25 Jan 10	35.19500 +0.05	35.30	34.65	34.84	52,394
22 Jan 10	35.14500 -0.48	35.63	34.62	35.62	55,051
21 Jan 10	35.62500 -0.84	36.70	35.63	36.70	43,431
20 Jan 10	36.46500 -0.52	37.15	36.29	36.90	36,035
19 Jan 10	36.98500 +0.48	37.02	36.18	36.44	36,473
18 Jan 10	36.50500 +0.16	36.83	36.17	36.69	18,478
15 Jan 10	36.35000 -0.38	37.22	36.21	36.99	42,495
14 Jan 10	36.72500 -0.07	37.01	36.46	37.00	24,687
13 Jan 10	36.79000 +0.21	37.17	36.55	36.55	30,855
12 Jan 10	36.58500 -0.57	37.25	36.21	37.25	34,716
11 Jan 10	37.15000 +0.15	37.20	36.93	37.00	44,376
08 Jan 10	37.00000 +0.01	37.00	36.69	37.00	40,180
07 Jan 10	36.98500 +0.53	37.00	36.49	36.49	43,346
06 Jan 10	36.46000 -0.13	36.62	36.01	36.59	41,882
05 Jan 10	36.59000 +0.64	36.66	35.95	35.95	61,694
04 Jan 10	35.95000 +0.45	36.07	35.21	35.21	36,708
30 Dec 09	35.50000 +0.96	35.59	34.49	34.71	22,879
29 Dec 09	34.54000 +0.04	34.79	34.30	34.79	15,970
28 Dec 09	34.50000 +0.00	34.99	34.43	34.75	18,027