FUNDMANAGER.co.uk

Microsoft Corp

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	472.79999 -4.50	478.35	468.15	477.00	14,317
19 Oct 26	477.29999 +5.40	477.35	469.55	474.85	16,784
16 Oct 26	471.89999 -7.70	483.30	471.45	479.60	14,905
15 Oct 26	479.60001 -3.55	481.55	469.75	470.40	25,810
14 Oct 26	483.14999 -4.85	490.05	483.15	487.05	15,202
13 Oct 26	488.00000 +2.75	492.55	483.60	484.90	21,804
12 Oct 26	485.25000 +8.60	485.75	478.35	478.35	29,698
09 Oct 26	476.64999 +2.95	476.95	466.60	466.80	19,880
08 Oct 26	473.70001 +2.05	476.30	469.95	471.80	38,221
07 Oct 26	471.64999 -1.30	475.50	468.10	471.55	17,200
06 Oct 26	472.95001 +3.60	476.05	468.60	469.80	20,599
05 Oct 26	469.35001 +12.00	475.05	459.05	459.85	36,724
02 Oct 26	457.35001 +0.50	464.05	456.65	457.70	12,612
01 Oct 26	456.85001 +0.00	463.00	451.80	454.60	43,995
30 Sep 26	456.85001 +7.40	457.15	446.55	448.50	15,386
29 Sep 26	449.45001 +1.55	452.50	443.15	446.85	11,197
28 Sep 26	447.89999 -3.05	454.75	442.35	453.90	25,571
25 Sep 26	450.95001 +15.40	453.80	435.55	436.85	33,863
24 Sep 26	435.54999 -2.55	439.20	432.15	437.40	19,071
23 Sep 26	438.10001 +5.40	446.00	435.30	437.65	21,285
22 Sep 26	432.70001 +3.60	444.00	432.40	438.65	42,539
21 Sep 26	429.10001 -1.15	433.50	428.70	431.25	16,493
18 Sep 26	430.25000 -2.90	435.00	428.75	434.10	10,257
17 Sep 26	433.14999 +4.75	436.05	429.50	430.90	20,852
16 Sep 26	428.39999 -4.45	431.45	426.10	431.45	12,008
15 Sep 26	432.85001 -4.30	438.10	431.75	435.00	14,279
14 Sep 26	437.14999 +9.45	437.15	425.60	426.10	29,992
11 Sep 26	427.70001 +4.40	429.75	423.00	423.30	13,049
10 Sep 26	423.29999 +0.00	424.20	419.00	423.00	14,418
09 Sep 26	423.29999 -0.90	425.40	420.85	424.55	11,416
08 Sep 26	424.20001 -4.15	428.40	421.90	427.50	9,979
07 Sep 26	428.35001 -2.70	429.50	427.15	429.50	8,274
04 Sep 26	431.04999 -10.25	439.70	430.45	438.30	16,211
03 Sep 26	441.29999 +13.30	441.70	428.20	428.30	26,899
02 Sep 26	428.00000 -4.35	432.25	427.25	430.70	17,396
01 Sep 26	432.35001 -6.65	436.70	428.80	436.70	25,354
31 Aug 26	439.00000 -4.85	441.25	437.60	440.90	28,026
28 Aug 26	443.85001 +15.70	444.50	431.50	432.60	23,991
27 Aug 26	428.14999 +3.45	433.90	420.65	421.85	29,483
26 Aug 26	424.70001 +5.95	425.80	417.75	419.95	24,064
25 Aug 26	418.75000 +0.00	420.00	414.30	417.35	21,252
24 Aug 26	418.75000 +4.05	419.25	413.00	414.00	17,628
21 Aug 26	414.70001 +3.30	416.40	409.80	411.25	17,151
20 Aug 26	411.39999 -4.40	419.20	410.60	414.05	22,616
19 Aug 26	415.79999 -0.80	417.05	410.45	414.30	23,874
18 Aug 26	416.60001 -1.45	419.00	412.85	413.50	18,800
17 Aug 26	418.04999 -11.40	425.45	415.80	425.45	25,535
14 Aug 26	429.45001 +0.35	431.65	427.50	428.95	37,671
13 Aug 26	429.10001 +1.85	434.05	424.95	425.15	30,805
12 Aug 26	427.25000 -6.90	434.85	425.65	434.35	20,126
11 Aug 26	434.14999 -6.75	439.05	432.95	437.20	16,925
10 Aug 26	440.89999 +6.55	444.50	430.80	432.25	30,834
07 Aug 26	434.35001 +3.55	436.75	428.65	432.35	25,811
06 Aug 26	430.79999 +6.40	432.55	417.50	419.55	37,063
05 Aug 26	424.39999 -7.35	432.20	421.95	425.90	37,350
04 Aug 26	431.75000 +8.70	433.55	413.05	420.40	81,218
03 Aug 26	423.04999 +26.10	426.05	404.75	404.75	94,460
31 Jul 26	396.95001 +9.45	403.55	387.00	387.65	87,258
30 Jul 26	387.50000 +40.90	394.80	364.15	366.50	168,491
29 Jul 26	346.60001 -3.95	349.35	341.85	347.30	33,454
28 Jul 26	350.54999 +5.55	351.95	344.30	345.10	34,530
27 Jul 26	345.00000 +7.00	346.20	336.55	336.55	23,761
24 Jul 26	338.00000 +4.90	342.00	335.00	335.85	24,559
23 Jul 26	333.10001 -7.55	344.10	332.10	340.10	38,994
22 Jul 26	340.64999 -9.30	351.00	340.45	348.95	28,332
21 Jul 26	349.95001 +1.50	351.70	347.65	350.15	23,820
20 Jul 26	348.45001 +6.45	349.00	340.55	344.50	18,898
17 Jul 26	342.00000 -6.75	348.35	340.45	344.65	39,397
16 Jul 26	348.75000 +2.35	350.80	342.80	346.20	46,564
15 Jul 26	346.39999 +9.10	347.65	335.85	336.40	53,067
14 Jul 26	337.29999 -5.40	341.85	329.50	341.50	58,883
13 Jul 26	342.70001 +7.05	343.00	336.95	339.40	25,073
10 Jul 26	335.64999 +2.85	343.00	334.30	336.50	23,057
09 Jul 26	332.79999 -2.55	336.20	326.70	336.20	44,563
08 Jul 26	335.35001 -8.35	341.70	334.40	341.30	41,472
07 Jul 26	343.70001 +5.15	346.00	340.00	340.55	33,661
06 Jul 26	338.54999 -0.05	343.45	334.00	341.25	31,751
03 Jul 26	338.60001 -0.20	340.50	337.50	340.50	35,261
02 Jul 26	338.79999 +1.20	341.20	332.60	339.90	76,085
01 Jul 26	337.60001 +13.10	340.40	328.80	329.55	43,232
30 Jun 26	324.50000 -1.80	326.85	322.40	325.55	42,162
29 Jun 26	326.29999 +1.30	334.05	325.55	331.85	75,037
26 Jun 26	325.00000 +12.40	325.05	311.25	313.05	77,827
25 Jun 26	312.60001 -17.05	322.50	311.15	320.95	86,337
24 Jun 26	329.64999 +1.85	333.70	325.95	329.15	36,349
23 Jun 26	327.79999 +3.20	331.40	320.55	320.90	57,985
22 Jun 26	324.60001 -5.50	333.20	323.95	331.10	60,419
19 Jun 26	330.10001 +2.90	331.15	329.30	331.00	17,057
18 Jun 26	327.20001 -5.50	333.85	325.35	332.50	65,203
17 Jun 26	332.70001 -6.30	339.85	332.00	339.75	67,298
16 Jun 26	339.00000 -4.75	345.85	337.80	345.40	33,889
15 Jun 26	343.75000 +8.60	344.30	338.35	343.10	65,306
12 Jun 26	335.14999 -1.80	340.95	330.50	338.50	46,800
11 Jun 26	336.95001 -10.55	346.10	335.80	346.00	65,228
10 Jun 26	347.50000 -1.50	350.10	343.65	348.70	49,163
09 Jun 26	349.00000 -7.25	357.00	349.00	356.95	32,412
08 Jun 26	356.25000 -8.65	361.10	356.20	360.00	26,138
05 Jun 26	364.89999 -5.40	370.55	364.10	367.20	43,143
04 Jun 26	370.29999 +2.45	374.60	368.40	369.05	52,144
03 Jun 26	367.85001 -14.05	381.25	367.05	378.15	69,548
02 Jun 26	381.89999 -16.65	391.40	380.00	389.60	81,192
01 Jun 26	398.54999 +18.80	405.40	392.50	394.50	148,239
29 May 26	379.75000 +15.65	381.55	367.70	368.05	62,665
28 May 26	364.10001 +9.10	368.35	354.30	356.45	67,168
27 May 26	355.00000 -3.00	357.25	352.00	356.35	24,289
26 May 26	358.00000 -5.25	360.80	355.55	360.75	18,713
25 May 26	363.25000 +1.75	363.55	362.00	362.85	10,064
22 May 26	361.50000 +0.30	365.25	359.15	363.05	24,742
21 May 26	361.20001 +2.65	373.15	359.00	360.45	61,894
20 May 26	358.54999 -4.90	361.00	354.75	359.80	24,149
19 May 26	363.45001 +4.15	372.70	363.10	363.40	35,417
18 May 26	359.29999 -4.00	364.00	357.00	361.80	20,056
15 May 26	363.29999 +11.40	366.25	348.75	348.95	39,642
14 May 26	351.89999 +6.70	352.60	343.50	344.90	18,038
13 May 26	345.20001 -2.45	348.90	342.65	347.95	23,244
12 May 26	347.64999 -1.05	353.90	347.05	350.30	22,111
11 May 26	348.70001 -4.70	351.95	344.35	351.00	29,580
08 May 26	353.39999 -8.15	360.00	352.00	359.35	40,144
07 May 26	361.54999 +9.50	363.75	351.80	353.10	34,930
06 May 26	352.04999 +1.00	355.50	344.80	348.50	53,155
05 May 26	351.04999 -3.25	356.50	350.15	355.90	20,584
04 May 26	354.29999 +10.90	358.90	350.90	353.10	36,277
30 Apr 26	343.39999 -19.95	361.15	341.85	359.20	64,193
29 Apr 26	363.35001 -0.55	367.15	361.05	366.40	24,575
28 Apr 26	363.89999 +3.85	366.00	357.55	362.10	41,643
27 Apr 26	360.04999 +0.90	364.35	345.00	362.40	50,400
24 Apr 26	359.14999 -1.30	360.35	355.50	358.80	23,059
23 Apr 26	360.45001 -8.00	365.35	355.85	365.10	34,698
22 Apr 26	368.45001 +6.85	368.90	361.40	363.45	58,024
21 Apr 26	361.60001 +7.80	362.75	355.00	356.80	38,000
20 Apr 26	353.79999 -10.55	359.10	353.80	356.15	31,818
17 Apr 26	364.35001 +9.40	365.55	357.10	357.25	79,200
16 Apr 26	354.95001 +9.75	356.75	350.35	354.30	66,584
15 Apr 26	345.20001 +12.45	346.60	334.85	335.80	41,380
14 Apr 26	332.75000 +7.90	334.30	327.75	328.15	50,161
13 Apr 26	324.85001 +8.15	325.05	314.45	316.10	40,338
10 Apr 26	316.70001 +1.00	320.95	316.70	320.10	45,073
09 Apr 26	315.70001 -7.85	321.55	314.20	321.55	42,797
08 Apr 26	323.54999 +5.10	330.75	322.50	330.20	77,935
07 Apr 26	318.45001 -2.75	323.90	317.00	322.70	32,484
02 Apr 26	321.20001 +0.95	321.40	316.05	316.50	29,300
01 Apr 26	320.25000 +2.80	325.15	317.30	324.90	78,106
31 Mar 26	317.45001 -0.15	319.20	315.30	316.05	32,887
30 Mar 26	317.60001 +5.05	318.75	311.95	312.10	45,620
27 Mar 26	312.54999 -6.30	318.40	309.60	318.20	33,574
26 Mar 26	318.85001 -2.20	324.60	318.35	320.80	27,205
25 Mar 26	321.04999 -1.15	327.30	319.80	323.60	49,313
24 Mar 26	322.20001 -8.25	332.90	321.35	330.55	34,243
23 Mar 26	330.45001 -2.10	337.95	328.25	328.60	52,221
20 Mar 26	332.54999 -4.50	337.15	331.40	337.05	21,227
19 Mar 26	337.04999 -4.50	342.20	335.70	341.10	25,401
18 Mar 26	341.54999 -4.70	348.30	341.55	347.95	18,908
17 Mar 26	346.25000 -0.85	350.65	345.50	347.20	16,546
16 Mar 26	347.10001 +0.70	347.80	343.45	347.70	23,842
13 Mar 26	346.39999 -5.35	351.90	345.70	350.20	19,448
12 Mar 26	351.75000 +2.85	352.20	348.60	349.45	30,616
11 Mar 26	348.89999 -1.10	353.00	346.95	349.60	21,832
10 Mar 26	350.00000 -1.15	353.15	346.60	352.60	32,611
09 Mar 26	351.14999 -4.15	353.00	347.90	349.30	39,510
06 Mar 26	355.29999 +2.80	357.05	350.60	355.90	28,688
05 Mar 26	352.50000 +3.40	354.55	346.95	349.40	53,550
04 Mar 26	349.10001 +3.80	349.65	344.60	347.30	34,267
03 Mar 26	345.29999 +5.50	345.30	336.25	338.40	38,379
02 Mar 26	339.79999 +6.00	342.60	329.50	329.85	34,777
27 Feb 26	333.79999 -5.85	339.30	330.25	338.90	39,919
26 Feb 26	339.64999 +2.85	344.95	338.15	338.85	36,469
25 Feb 26	336.79999 +9.10	339.35	330.00	330.25	38,684
24 Feb 26	327.70001 +0.10	330.70	324.55	327.05	29,298
23 Feb 26	327.60001 -10.50	337.55	326.80	335.00	40,000
20 Feb 26	338.10001 -1.80	340.60	336.00	340.35	36,550
19 Feb 26	339.89999 -0.30	343.65	338.70	340.85	29,552
18 Feb 26	340.20001 +2.75	340.55	335.50	337.25	32,318
17 Feb 26	337.45001 -1.75	339.40	334.00	339.25	28,436
16 Feb 26	339.20001 +2.20	341.50	337.50	340.80	37,374
13 Feb 26	337.00000 -0.30	341.50	335.70	339.00	24,827
12 Feb 26	337.29999 -1.70	342.65	335.60	342.15	46,645
11 Feb 26	339.00000 -14.45	352.15	337.45	348.10	33,807
10 Feb 26	353.45001 +7.10	355.80	347.15	348.85	50,019
09 Feb 26	346.35001 +9.30	346.40	336.55	341.65	44,818
06 Feb 26	337.04999 -5.85	340.90	332.80	334.80	99,577
05 Feb 26	342.89999 -9.65	348.60	337.10	347.85	59,269
04 Feb 26	352.54999 +2.60	354.00	346.00	350.70	68,872
03 Feb 26	349.95001 -11.10	361.75	348.55	360.85	49,350
02 Feb 26	361.04999 -2.05	364.95	358.00	359.00	40,359
30 Jan 26	363.10001 +7.70	369.05	360.25	362.80	83,975
29 Jan 26	355.39999 -45.80	381.50	353.05	380.00	138,163
28 Jan 26	401.20001 +0.95	404.35	400.50	403.00	18,508
27 Jan 26	400.25000 +3.05	400.80	395.85	399.45	22,241
26 Jan 26	397.20001 +1.15	397.65	389.70	394.25	27,005
23 Jan 26	396.04999 +13.70	399.40	382.65	386.65	35,184
22 Jan 26	382.35001 -0.20	384.60	379.45	383.40	37,589
21 Jan 26	382.54999 -6.45	389.25	382.50	388.40	32,857
20 Jan 26	389.00000 -1.00	389.00	382.85	388.10	37,975
19 Jan 26	390.00000 -7.15	392.10	388.15	389.05	45,128
16 Jan 26	397.14999 +0.80	397.15	392.95	395.40	20,635
15 Jan 26	396.35001 -0.95	401.25	394.35	395.50	84,666
14 Jan 26	397.29999 -6.10	403.55	396.00	402.45	16,810
13 Jan 26	403.39999 -6.85	409.15	400.40	409.15	15,920
12 Jan 26	410.25000 +0.70	411.70	406.00	408.55	15,926
09 Jan 26	409.54999 +0.05	410.65	406.00	410.00	15,413
08 Jan 26	409.50000 -7.25	414.05	408.75	413.40	14,934
07 Jan 26	416.75000 +12.65	418.70	407.55	408.15	16,339
06 Jan 26	404.10001 -1.40	405.05	401.80	404.00	15,855
05 Jan 26	405.50000 +2.50	406.50	402.30	405.00	28,986
02 Jan 26	403.00000 -10.30	415.35	402.40	414.80	25,666
30 Dec 25	413.29999 +0.40	413.85	412.85	412.95	2,666
29 Dec 25	412.89999 -1.20	414.15	411.15	412.60	11,984
23 Dec 25	414.10001 +0.65	414.10	411.50	411.75	29,236
22 Dec 25	413.45001 -0.80	416.00	410.40	415.00	10,535
19 Dec 25	414.25000 -2.60	416.20	412.00	413.95	9,679
18 Dec 25	416.85001 +11.25	416.85	407.10	407.60	19,904
17 Dec 25	405.60001 +3.00	409.05	404.90	406.15	11,345
16 Dec 25	402.60001 -1.25	403.75	399.45	401.00	20,235
15 Dec 25	403.85001 -3.25	408.35	401.90	407.60	14,053
12 Dec 25	407.10001 -1.55	412.90	405.90	412.00	22,950
11 Dec 25	408.64999 -4.15	410.35	403.10	404.90	31,272
10 Dec 25	412.79999 -9.40	423.80	410.80	423.15	28,146
09 Dec 25	422.20001 -0.40	422.60	420.00	421.40	10,629
08 Dec 25	422.60001 +10.35	423.60	414.50	414.95	16,018
05 Dec 25	412.25000 +1.95	415.00	412.00	413.05	9,323
04 Dec 25	410.29999 -2.35	412.00	408.75	411.40	15,714
03 Dec 25	412.64999 -9.40	422.10	407.50	421.30	37,472
02 Dec 25	422.04999 +1.30	424.10	418.00	418.20	16,640
01 Dec 25	420.75000 -3.40	422.15	416.90	421.30	18,146
28 Nov 25	424.14999 +3.75	424.75	420.75	421.00	15,152
27 Nov 25	420.39999 +0.50	421.70	420.00	421.40	9,880
26 Nov 25	419.89999 +10.60	422.20	412.75	414.45	28,615
25 Nov 25	409.29999 -3.40	411.00	401.80	410.60	23,586
24 Nov 25	412.70001 +3.00	413.30	406.20	413.30	29,608
21 Nov 25	409.70001 -12.20	416.10	407.30	413.00	42,442
20 Nov 25	421.89999 -1.80	429.15	421.60	426.40	27,853
19 Nov 25	423.70001 -1.05	428.60	422.80	425.10	16,309
18 Nov 25	424.75000 -13.15	435.55	420.20	433.05	24,310
17 Nov 25	437.89999 +0.25	442.05	436.10	441.30	21,261
14 Nov 25	437.64999 -0.15	438.55	427.50	431.00	37,366
13 Nov 25	437.79999 +4.80	442.15	435.00	440.10	21,493
12 Nov 25	433.00000 -1.55	441.90	431.35	440.60	11,102
11 Nov 25	434.54999 +0.85	438.25	433.30	437.40	12,449
10 Nov 25	433.70001 +6.45	437.70	431.85	434.05	14,922
07 Nov 25	427.25000 -4.00	432.70	425.95	432.00	25,004
06 Nov 25	431.25000 -12.85	440.05	429.95	439.90	25,184
05 Nov 25	444.10001 -2.60	448.20	443.50	446.25	13,540
04 Nov 25	446.70001 -3.85	448.65	442.75	444.90	26,351
03 Nov 25	450.54999 +1.40	456.00	445.80	449.05	30,166
31 Oct 25	449.14999 -5.80	459.30	446.80	456.85	17,885
30 Oct 25	454.95001 -7.00	462.20	450.50	451.80	31,002
29 Oct 25	461.95001 -3.25	470.00	460.85	469.00	33,725
28 Oct 25	465.20001 +8.30	478.85	456.50	456.65	37,893
27 Oct 25	456.89999 +6.90	459.30	454.25	455.85	20,442
24 Oct 25	450.00000 -1.05	451.60	447.95	449.65	11,675
23 Oct 25	451.04999 +0.80	451.05	447.00	450.80	4,969
22 Oct 25	450.25000 +5.75	452.00	445.55	445.55	14,554
21 Oct 25	444.50000 +0.40	446.60	442.85	445.15	8,479
20 Oct 25	444.10001 +7.05	444.75	440.30	442.85	10,148
17 Oct 25	437.04999 -3.90	439.55	431.90	434.15	23,886
16 Oct 25	440.95001 -2.00	442.75	439.55	440.20	10,241
15 Oct 25	442.95001 +2.10	445.05	441.15	442.20	11,011
14 Oct 25	440.85001 -3.20	442.70	437.10	441.70	13,184
13 Oct 25	444.04999 +0.20	448.15	442.60	445.70	13,534
10 Oct 25	443.85001 -4.95	452.45	443.45	451.95	13,047
09 Oct 25	448.79999 -2.95	452.50	448.40	451.95	8,308
08 Oct 25	451.75000 +2.30	453.00	449.90	450.65	8,349
07 Oct 25	449.45001 +1.70	454.05	449.30	451.30	7,433
06 Oct 25	447.75000 +5.05	448.10	442.10	443.60	15,097
03 Oct 25	442.70001 +5.05	442.90	438.90	441.30	7,651
02 Oct 25	437.64999 -1.75	444.00	436.35	442.10	31,640
01 Oct 25	439.39999 +0.10	439.65	435.00	435.70	11,361
30 Sep 25	439.29999 +1.40	440.50	435.00	437.90	14,437
29 Sep 25	437.89999 +3.60	440.25	433.75	437.00	9,414
26 Sep 25	434.29999 -1.70	439.60	433.60	435.10	12,191
25 Sep 25	436.00000 +1.65	436.80	432.50	434.70	25,476
24 Sep 25	434.35001 +0.75	436.60	431.10	431.90	15,848
23 Sep 25	433.60001 -3.55	438.25	432.90	437.40	5,378
22 Sep 25	437.14999 +1.00	439.95	435.95	439.95	9,148
19 Sep 25	436.14999 +2.80	437.65	431.70	432.55	7,971
18 Sep 25	433.35001 +4.95	435.80	431.20	434.00	13,758
17 Sep 25	428.39999 -4.80	431.95	427.20	431.20	8,431
16 Sep 25	433.20001 -3.25	438.95	432.00	438.70	9,276
15 Sep 25	436.45001 -0.05	437.15	429.55	436.55	15,771
12 Sep 25	436.50000 +7.95	436.50	430.50	432.55	12,739
11 Sep 25	428.54999 +1.65	430.60	424.60	428.90	12,845
10 Sep 25	426.89999 +0.95	434.05	424.00	426.80	31,238
09 Sep 25	425.95001 -0.25	428.00	424.00	424.70	14,316
08 Sep 25	426.20001 +2.90	427.10	421.50	423.95	15,776
05 Sep 25	423.29999 -12.20	437.00	421.45	436.00	18,035
04 Sep 25	435.50000 +2.90	436.50	432.20	433.20	7,748
03 Sep 25	432.60001 +2.85	436.00	431.20	433.05	9,044
02 Sep 25	429.75000 -1.75	434.20	427.85	433.15	14,430
01 Sep 25	431.50000 -2.20	433.35	431.50	431.85	6,850
29 Aug 25	433.70001 -1.50	437.00	432.25	437.00	4,723
28 Aug 25	435.20001 +0.90	438.25	433.15	436.50	10,817
27 Aug 25	434.29999 +3.20	435.80	431.10	431.80	6,652
26 Aug 25	431.10001 -3.40	434.65	431.10	433.70	5,355
25 Aug 25	434.50000 +0.40	434.70	430.50	433.30	9,879
22 Aug 25	434.10001 -2.65	436.35	432.80	433.60	11,030
21 Aug 25	436.75000 +2.05	436.75	431.95	434.75	10,186
20 Aug 25	434.70001 -2.60	438.95	433.55	436.80	16,849
19 Aug 25	437.29999 -5.30	443.45	435.80	442.95	13,850
18 Aug 25	442.60001 -3.95	447.40	442.60	445.15	16,231
15 Aug 25	446.54999 -2.15	449.80	445.35	449.80	10,840
14 Aug 25	448.70001 -2.05	451.20	446.00	446.35	40,550
13 Aug 25	450.75000 -0.05	455.25	449.80	453.30	12,643
12 Aug 25	450.79999 -1.85	452.85	448.75	450.70	16,861
11 Aug 25	452.64999 +6.20	454.30	447.50	448.85	33,965
08 Aug 25	446.45001 -4.85	450.10	446.35	447.60	21,701
07 Aug 25	451.29999 -0.80	454.65	449.70	451.60	24,730
06 Aug 25	452.10001 -7.40	460.65	451.20	460.00	21,598
05 Aug 25	459.50000 -2.05	467.15	459.45	465.85	17,738
04 Aug 25	461.54999 +8.60	463.55	455.00	455.60	22,367
01 Aug 25	452.95001 -16.00	473.00	452.95	470.00	53,352
31 Jul 25	468.95001 +21.95	491.85	467.30	486.45	124,542
30 Jul 25	447.00000 +1.40	450.00	444.20	445.30	16,083
29 Jul 25	445.60001 +4.65	449.20	443.30	444.70	13,293
28 Jul 25	440.95001 +3.00	443.05	439.75	440.70	16,486
25 Jul 25	437.95001 +3.85	438.05	434.55	435.30	13,082
24 Jul 25	434.10001 +5.40	434.35	430.00	430.05	16,688
23 Jul 25	428.70001 -4.55	434.00	426.95	431.40	20,915
22 Jul 25	433.25000 -2.45	437.30	432.80	436.20	14,824
21 Jul 25	435.70001 -2.35	439.05	433.95	438.10	21,259
18 Jul 25	438.04999 -4.00	443.60	437.70	441.95	13,993
17 Jul 25	442.04999 +11.70	442.20	435.40	437.10	15,452
16 Jul 25	430.35001 -6.45	437.00	429.95	433.40	15,808
15 Jul 25	436.79999 +6.70	436.80	429.35	430.90	14,754
14 Jul 25	430.10001 +0.05	431.20	427.95	429.00	8,766
11 Jul 25	430.04999 +1.60	430.05	426.00	428.00	9,933
10 Jul 25	428.45001 +0.50	431.20	426.60	427.95	8,948
09 Jul 25	427.95001 +4.85	432.75	423.00	423.00	16,232
08 Jul 25	423.10001 -1.55	425.45	422.10	424.70	8,348
07 Jul 25	424.64999 +3.60	426.35	421.80	422.75	11,052
04 Jul 25	421.04999 -2.70	423.00	421.00	422.20	7,307
03 Jul 25	423.75000 +5.80	425.05	415.75	416.40	13,931
02 Jul 25	417.95001 -1.15	419.40	414.80	418.20	16,562
01 Jul 25	419.10001 -5.05	423.30	417.85	422.90	9,224
30 Jun 25	424.14999 -1.15	425.75	422.00	424.80	11,031
27 Jun 25	425.29999 +3.40	425.75	420.85	425.75	12,742
26 Jun 25	421.89999 -1.85	424.20	420.85	421.20	10,219
25 Jun 25	423.75000 +1.60	425.90	421.55	423.00	18,109
24 Jun 25	422.14999 +6.90	423.50	419.20	422.90	13,310
23 Jun 25	415.25000 -1.45	417.20	412.00	413.15	27,032
20 Jun 25	416.70001 +3.25	419.85	414.60	416.00	21,387
19 Jun 25	413.45001 -2.50	415.90	412.00	415.90	11,149
18 Jun 25	415.95001 +2.00	416.65	413.30	415.10	16,588
17 Jun 25	413.95001 -0.50	414.10	409.60	412.00	17,419
16 Jun 25	414.45001 +2.80	414.55	409.75	411.50	9,497
13 Jun 25	411.64999 -0.45	415.70	406.30	407.05	42,359
12 Jun 25	412.10001 -1.35	413.05	407.45	410.20	18,409
11 Jun 25	413.45001 +3.85	414.20	409.65	410.50	12,726
10 Jun 25	409.60001 -2.35	414.65	409.50	413.55	12,926
09 Jun 25	411.95001 -1.15	413.15	409.70	409.75	8,756
06 Jun 25	413.10001 +4.55	415.05	409.50	410.00	24,824
05 Jun 25	408.54999 +1.70	408.55	404.25	406.70	21,496
04 Jun 25	406.85001 +0.30	408.05	404.70	405.60	14,139
03 Jun 25	406.54999 +3.75	408.00	402.00	403.20	38,093
02 Jun 25	402.79999 -1.25	403.95	398.30	401.40	21,924
30 May 25	404.04999 +0.75	406.10	402.00	402.45	12,198
29 May 25	403.29999 -2.85	410.40	402.40	409.00	30,580
28 May 25	406.14999 +2.10	409.25	402.60	405.85	16,462
27 May 25	404.04999 +5.45	404.20	399.50	399.50	16,344
26 May 25	398.60001 +0.85	400.20	397.05	398.20	6,527
23 May 25	397.75000 -6.25	401.50	396.00	400.25	29,959
22 May 25	404.00000 +0.85	407.60	398.35	400.05	20,388
21 May 25	403.14999 -2.15	403.15	399.20	401.55	22,540
20 May 25	405.29999 -0.55	408.35	403.70	405.00	12,691
19 May 25	405.85001 +2.15	407.40	398.05	398.50	27,837
16 May 25	403.70001 -3.05	405.40	401.25	402.25	28,440
15 May 25	406.75000 +2.15	407.10	400.75	402.10	24,573
14 May 25	404.60001 +3.20	405.00	396.00	401.95	28,685
13 May 25	401.39999 +1.95	404.70	399.95	402.10	16,850
12 May 25	399.45001 +10.85	405.05	396.00	398.30	60,637
09 May 25	388.60001 -2.45	391.85	386.70	391.85	15,469
08 May 25	391.04999 +8.75	391.10	385.25	387.50	30,824
07 May 25	382.29999 -2.40	384.00	379.15	384.00	20,204
06 May 25	384.70001 -0.75	384.70	379.95	383.95	26,221
05 May 25	385.45001 +1.15	386.35	379.00	382.00	26,239
02 May 25	384.29999 +39.80	386.40	374.30	377.20	66,598
30 Apr 25	344.50000 +0.50	348.25	338.40	346.60	42,046
29 Apr 25	344.00000 +3.10	346.70	341.50	344.55	18,843
28 Apr 25	340.89999 +0.45	346.45	340.90	345.80	23,682
25 Apr 25	340.45001 +2.35	344.05	339.20	344.05	24,718
24 Apr 25	338.10001 +7.00	338.30	327.20	330.40	18,574
23 Apr 25	331.10001 +13.50	334.75	326.10	328.65	47,663
22 Apr 25	317.60001 -8.65	318.00	313.80	315.90	41,735
17 Apr 25	326.25000 -7.70	330.75	324.75	330.00	50,291
16 Apr 25	333.95001 -9.45	340.10	330.95	335.95	55,643
15 Apr 25	343.39999 +0.95	345.55	341.40	342.75	34,697
14 Apr 25	342.45001 +4.60	348.75	342.00	343.85	41,127
11 Apr 25	337.85001 +0.55	341.50	331.50	341.50	35,079
10 Apr 25	337.29999 +11.70	356.70	337.30	356.70	58,054
09 Apr 25	325.60001 -11.20	328.45	314.15	321.70	132,369
08 Apr 25	336.79999 +11.45	342.60	326.70	331.20	115,492
07 Apr 25	325.35001 -9.50	338.00	301.10	303.20	184,595
04 Apr 25	334.85001 -4.00	339.95	321.35	334.90	111,233
03 Apr 25	338.85001 -13.30	342.25	332.70	340.00	72,032
02 Apr 25	352.14999 -0.20	353.55	347.95	353.10	21,696
01 Apr 25	352.35001 +9.60	353.40	345.90	347.40	29,891
31 Mar 25	342.75000 -9.00	347.10	340.35	344.45	66,236
28 Mar 25	351.75000 -10.60	361.50	351.50	360.00	28,666
27 Mar 25	362.35001 -1.55	363.40	359.90	362.40	11,666
26 Mar 25	363.89999 -0.55	366.95	363.65	366.30	20,294
25 Mar 25	364.45001 +0.95	366.45	363.00	364.50	13,597
24 Mar 25	363.50000 +7.45	366.45	361.65	363.75	24,442
21 Mar 25	356.04999 -0.70	357.15	351.90	356.55	20,538
20 Mar 25	356.75000 +1.00	362.00	354.25	358.10	27,536
19 Mar 25	355.75000 +5.45	356.45	351.40	351.40	12,067
18 Mar 25	350.29999 -4.15	355.70	349.60	355.25	35,473
17 Mar 25	354.45001 -0.85	357.55	353.00	356.00	24,666
14 Mar 25	355.29999 +5.70	356.10	348.40	351.40	24,083
13 Mar 25	349.60001 -3.05	355.20	348.85	349.65	32,006
12 Mar 25	352.64999 +3.30	353.55	347.50	349.40	40,247
11 Mar 25	349.35001 -3.35	353.55	345.85	347.85	72,516
10 Mar 25	352.70001 -4.45	360.85	349.65	360.75	68,458
07 Mar 25	357.14999 -12.30	366.30	356.95	364.90	37,823
06 Mar 25	369.45001 +5.65	371.30	363.60	369.10	52,084
05 Mar 25	363.79999 -1.50	366.80	361.40	365.65	32,211
04 Mar 25	365.29999 -10.35	371.00	362.00	369.00	95,456
03 Mar 25	375.64999 +0.20	381.70	373.05	381.25	35,133
28 Feb 25	375.45001 -7.45	379.00	371.60	377.25	45,412
27 Feb 25	382.89999 -1.15	388.75	381.85	381.85	33,402
26 Feb 25	384.04999 +5.55	384.65	375.95	380.90	36,032
25 Feb 25	378.50000 -6.75	385.55	378.35	382.35	42,055
24 Feb 25	385.25000 -10.65	392.35	381.65	389.55	40,940
21 Feb 25	395.89999 -2.30	399.25	394.50	397.25	17,702
20 Feb 25	398.20001 +3.85	401.75	395.45	398.00	37,594
19 Feb 25	394.35001 +3.65	395.45	390.75	392.35	60,946
18 Feb 25	390.70001 -1.65	392.80	389.75	392.00	25,746
17 Feb 25	392.35001 +3.75	392.85	389.50	389.50	18,888
14 Feb 25	388.60001 -3.20	393.00	386.70	392.30	32,322
13 Feb 25	391.79999 -1.70	394.35	390.30	392.05	42,130
12 Feb 25	393.50000 -3.55	397.05	391.50	396.55	31,015
11 Feb 25	397.04999 -5.05	399.60	396.40	399.40	18,606
10 Feb 25	402.10001 +4.40	402.70	398.80	399.30	21,723
07 Feb 25	397.70001 -4.70	403.20	397.45	400.15	18,811
06 Feb 25	402.39999 +6.40	403.30	398.20	398.55	32,747
05 Feb 25	396.00000 -2.30	397.05	393.40	395.00	22,608
04 Feb 25	398.29999 -0.90	399.75	395.80	398.55	43,495
03 Feb 25	399.20001 -0.80	404.30	396.90	396.95	63,859
31 Jan 25	400.00000 +2.35	405.90	400.00	404.00	51,237
30 Jan 25	397.64999 -27.25	411.00	392.55	409.80	94,529
29 Jan 25	424.89999 +1.00	430.15	423.65	428.60	53,189
28 Jan 25	423.89999 +16.75	424.45	413.75	418.00	47,888
27 Jan 25	407.14999 -17.15	413.10	390.10	410.00	169,416
24 Jan 25	424.29999 -1.85	426.75	421.10	426.20	18,603
23 Jan 25	426.14999 +0.45	428.10	424.15	428.10	46,728
22 Jan 25	425.70001 +14.30	425.70	414.65	417.70	32,804
21 Jan 25	411.39999 -2.40	417.15	410.00	414.85	23,759
20 Jan 25	413.79999 -2.85	418.60	412.65	417.95	30,166
17 Jan 25	416.64999 +2.30	422.85	412.00	412.50	23,709
16 Jan 25	414.35001 +0.15	418.45	413.80	417.70	26,069
15 Jan 25	414.20001 +9.90	415.00	403.25	404.70	25,861
14 Jan 25	404.29999 -1.10	410.20	403.30	408.90	22,890
13 Jan 25	405.39999 -2.15	409.65	405.10	408.00	35,738
10 Jan 25	407.54999 -3.40	413.70	404.85	412.05	22,835
09 Jan 25	410.95001 -1.65	412.10	410.20	411.45	10,762
08 Jan 25	412.60001 +2.30	414.15	409.30	410.15	25,887
07 Jan 25	410.29999 -4.85	414.45	410.30	411.60	25,215
06 Jan 25	415.14999 +5.70	418.40	409.50	412.65	36,752
03 Jan 25	409.45001 -1.80	411.35	407.50	409.10	25,148
02 Jan 25	411.25000 +3.20	414.65	408.90	410.00	41,483
30 Dec 24	408.04999 -4.20	413.55	408.05	411.05	14,677
27 Dec 24	412.25000 -4.50	420.05	409.85	420.00	22,476
23 Dec 24	416.75000 -6.45	422.75	416.75	422.75	24,005
20 Dec 24	423.20001 -2.60	423.20	412.90	419.45	53,608
19 Dec 24	425.79999 -5.70	426.10	422.00	423.10	34,306
18 Dec 24	431.50000 -1.30	433.85	425.30	433.00	36,393
17 Dec 24	432.79999 +6.05	432.90	428.10	428.10	18,795
16 Dec 24	426.75000 +0.20	428.00	424.55	425.55	18,833
13 Dec 24	426.54999 -5.55	430.40	425.80	429.70	21,509
12 Dec 24	432.10001 +3.30	435.25	424.60	426.50	40,929
11 Dec 24	428.79999 +2.95	429.10	420.40	423.05	29,743
10 Dec 24	425.85001 +2.30	427.80	420.45	421.35	41,408
09 Dec 24	423.54999 +3.45	423.55	416.55	420.05	28,189
06 Dec 24	420.10001 +3.75	422.00	416.10	417.20	39,811
05 Dec 24	416.35001 +1.50	417.05	412.50	415.75	24,671
04 Dec 24	414.85001 +3.95	418.70	411.65	411.95	30,917
03 Dec 24	410.89999 +0.55	411.25	407.30	410.00	20,094
02 Dec 24	410.35001 +9.30	413.45	400.30	402.50	31,927
29 Nov 24	401.04999 +1.20	401.30	396.35	399.40	18,690
28 Nov 24	399.85001 -2.10	401.80	399.40	401.80	13,068
27 Nov 24	401.95001 -4.75	406.20	400.75	406.00	25,854
26 Nov 24	406.70001 +9.65	407.50	396.60	399.30	37,504
25 Nov 24	397.04999 -0.15	400.80	394.75	400.00	23,158
22 Nov 24	397.20001 +1.65	399.10	393.55	394.00	26,116
21 Nov 24	395.54999 +2.50	398.80	389.80	393.85	27,355
20 Nov 24	393.04999 +0.80	398.40	389.95	395.60	41,242
19 Nov 24	392.25000 -2.10	394.15	388.85	393.30	30,090
18 Nov 24	394.35001 -0.55	395.85	390.30	393.50	36,862
15 Nov 24	394.89999 -8.00	402.10	394.70	402.00	25,552
14 Nov 24	402.89999 +3.15	405.50	401.40	401.70	26,312
13 Nov 24	399.75000 +4.05	399.80	395.35	397.95	30,132
12 Nov 24	395.70001 +3.35	396.00	392.15	392.20	23,099
11 Nov 24	392.35001 -3.00	398.80	390.75	395.20	40,820
08 Nov 24	395.35001 +0.70	396.65	391.85	395.60	28,684
07 Nov 24	394.64999 +6.35	394.65	389.15	390.80	35,357
06 Nov 24	388.29999 +9.15	391.65	383.90	386.30	48,447
05 Nov 24	379.14999 +4.65	379.30	374.35	376.25	13,856
04 Nov 24	374.50000 -8.00	378.05	372.45	377.65	19,761
01 Nov 24	382.50000 +6.30	382.70	375.00	377.70	63,579
31 Oct 24	376.20001 -26.00	385.85	374.00	383.00	162,039
30 Oct 24	402.20001 +4.20	407.50	399.70	405.15	41,198
29 Oct 24	398.00000 +2.15	398.70	393.75	395.75	20,826
28 Oct 24	395.85001 -2.20	400.15	395.65	398.40	18,416
25 Oct 24	398.04999 +4.80	399.30	392.40	393.30	20,958
24 Oct 24	393.25000 -3.80	395.75	392.00	394.85	16,182
23 Oct 24	397.04999 +2.10	400.70	395.05	395.50	32,402
22 Oct 24	394.95001 +12.10	397.25	384.65	386.20	50,915
21 Oct 24	382.85001 -2.10	385.20	382.30	385.20	12,626
18 Oct 24	384.95001 -0.40	386.35	383.20	385.95	17,277
17 Oct 24	385.35001 +3.55	391.00	384.10	384.80	23,437
16 Oct 24	381.79999 -0.90	385.85	377.15	385.25	23,604
15 Oct 24	382.70001 -2.15	386.85	381.60	385.75	19,268
14 Oct 24	384.85001 +5.35	388.60	380.20	380.20	17,148
11 Oct 24	379.50000 -1.55	381.10	377.85	381.10	9,926
10 Oct 24	381.04999 -2.15	383.05	378.00	382.55	18,076
09 Oct 24	383.20001 +5.75	383.20	377.85	378.90	17,400
08 Oct 24	377.45001 -1.00	378.00	369.25	373.40	47,665
07 Oct 24	378.45001 -1.30	380.50	377.20	379.70	19,347
04 Oct 24	379.75000 +0.85	383.50	377.70	378.00	16,937
03 Oct 24	378.89999 -0.45	380.35	376.35	377.90	16,119
02 Oct 24	379.35001 -1.05	382.65	377.40	379.55	21,441
01 Oct 24	380.39999 -3.65	387.95	378.45	386.80	15,179
30 Sep 24	384.04999 -0.75	384.20	381.00	382.75	23,827
27 Sep 24	384.79999 -0.30	387.55	384.35	385.25	17,966
26 Sep 24	385.10001 -2.35	391.70	384.65	390.85	19,375
25 Sep 24	387.45001 +2.85	387.45	382.60	382.95	21,480
24 Sep 24	384.60001 -6.80	391.05	382.20	390.90	17,211
23 Sep 24	391.39999 +0.70	393.95	386.70	392.10	33,464
20 Sep 24	390.70001 -3.65	393.55	389.75	393.00	16,570
19 Sep 24	394.35001 +6.05	397.25	391.00	391.30	23,413
18 Sep 24	388.29999 -3.55	393.05	388.00	392.70	21,099
17 Sep 24	391.85001 +4.25	397.40	391.15	391.50	65,338
16 Sep 24	387.60001 +0.85	389.30	384.70	387.00	19,112
13 Sep 24	386.75000 +5.35	386.90	384.00	384.25	19,951
12 Sep 24	381.39999 +7.95	385.30	380.50	384.85	22,986
11 Sep 24	373.45001 -1.80	378.55	372.30	374.25	15,867
10 Sep 24	375.25000 +9.15	377.85	366.90	367.00	18,371
09 Sep 24	366.10001 +2.65	369.85	364.45	365.00	16,967
06 Sep 24	363.45001 -4.25	370.60	360.85	366.30	30,324
05 Sep 24	367.70001 -1.65	372.65	365.25	368.45	15,562
04 Sep 24	369.35001 -5.15	371.00	365.40	367.20	26,357
03 Sep 24	374.50000 -3.75	379.60	373.85	376.80	17,835
02 Sep 24	378.25000 +2.65	378.25	375.50	377.00	13,549
30 Aug 24	375.60001 -3.35	376.70	374.10	375.00	19,309
29 Aug 24	378.95001 +11.55	381.10	368.70	368.70	22,924
28 Aug 24	367.39999 -1.15	373.05	366.60	370.50	16,186
27 Aug 24	368.54999 -2.20	371.40	367.95	370.40	11,834
26 Aug 24	370.75000 -0.90	374.25	368.85	372.95	17,091
23 Aug 24	371.64999 -5.70	377.15	369.85	376.65	19,940
22 Aug 24	377.35001 -3.10	383.95	377.35	380.50	16,775
21 Aug 24	380.45001 -0.10	383.55	380.20	382.10	11,705
20 Aug 24	380.54999 +2.65	382.15	379.40	381.20	11,551
19 Aug 24	377.89999 -2.35	380.35	377.00	379.60	13,583
16 Aug 24	380.25000 -1.05	386.20	379.55	385.70	24,731
15 Aug 24	381.29999 +3.45	383.95	378.95	380.00	28,199
14 Aug 24	377.85001 +0.60	378.40	373.75	377.25	24,021
13 Aug 24	377.25000 +5.80	377.65	372.60	374.20	16,041
12 Aug 24	371.45001 +0.90	374.60	369.95	374.00	17,579
09 Aug 24	370.54999 +1.20	373.00	368.10	369.60	39,736
08 Aug 24	369.35001 -3.45	372.65	363.15	366.50	26,867
07 Aug 24	372.79999 +4.80	375.40	367.80	369.90	42,389
06 Aug 24	368.00000 +3.35	370.50	363.30	369.45	57,298
05 Aug 24	364.64999 -7.20	364.65	336.40	341.80	263,441
02 Aug 24	371.85001 -16.00	382.10	370.85	380.55	46,711
01 Aug 24	387.85001 +1.75	395.60	387.00	388.90	37,246
31 Jul 24	386.10001 -4.30	390.00	375.05	382.30	82,517
30 Jul 24	390.39999 -2.45	396.70	390.40	393.80	24,550
29 Jul 24	392.85001 +2.65	399.30	392.85	395.50	27,471
26 Jul 24	390.20001 +0.40	390.65	383.00	387.00	25,502
25 Jul 24	389.79999 -8.45	396.70	385.20	396.70	53,823
24 Jul 24	398.25000 -14.30	409.55	397.30	408.50	21,373
23 Jul 24	412.54999 +8.30	413.20	405.60	407.35	13,915
22 Jul 24	404.25000 +2.20	408.65	402.55	403.40	23,447
19 Jul 24	402.04999 +2.15	405.00	390.75	400.00	93,014
18 Jul 24	399.89999 -3.75	409.60	399.75	409.00	24,285
17 Jul 24	403.64999 -9.00	409.20	401.85	408.65	47,757
16 Jul 24	412.64999 -4.70	417.95	411.50	417.35	11,411
15 Jul 24	417.35001 +0.35	418.90	414.50	418.90	19,416
12 Jul 24	417.00000 +1.10	419.15	413.70	418.30	29,106
11 Jul 24	415.89999 -10.50	430.25	415.90	429.65	22,523
10 Jul 24	426.39999 -2.70	428.05	424.40	426.40	14,576
09 Jul 24	429.10001 -1.15	432.45	427.75	431.45	12,949
08 Jul 24	430.25000 +0.10	433.95	428.70	432.60	15,313
05 Jul 24	430.14999 +3.25	431.75	424.00	427.00	19,819
04 Jul 24	426.89999 +1.10	427.80	424.95	427.80	8,759
03 Jul 24	425.79999 +0.20	427.60	423.75	427.60	12,791
02 Jul 24	425.60001 +4.30	426.40	422.25	424.80	17,241
01 Jul 24	421.29999 -2.10	421.70	414.55	418.00	25,412
28 Jun 24	423.39999 -0.60	425.85	422.25	425.10	13,079
27 Jun 24	424.00000 +0.10	426.15	421.70	422.15	21,851
26 Jun 24	423.89999 +4.20	424.55	419.95	422.20	12,949
25 Jun 24	419.70001 +0.25	420.60	415.85	417.10	20,836
24 Jun 24	419.45001 -0.30	421.00	416.10	420.80	17,177
21 Jun 24	419.75000 +4.60	420.60	415.20	416.05	21,982
20 Jun 24	415.14999 -3.55	419.00	411.85	416.80	35,123
19 Jun 24	418.70001 +3.40	419.20	416.35	416.40	15,721
18 Jun 24	415.29999 +1.15	420.30	414.45	417.90	23,324
17 Jun 24	414.14999 +0.80	415.00	412.00	414.70	19,386
14 Jun 24	413.35001 +1.65	414.35	409.00	411.40	23,054
13 Jun 24	411.70001 +7.40	412.00	405.55	409.05	26,773
12 Jun 24	404.29999 +4.85	405.75	399.95	403.10	16,874
11 Jun 24	399.45001 +1.75	399.45	396.45	397.35	11,820
10 Jun 24	397.70001 +4.15	398.20	393.30	393.60	13,203
07 Jun 24	393.54999 +6.35	393.75	389.30	390.00	13,650
06 Jun 24	387.20001 +0.20	390.85	387.20	388.85	21,408
05 Jun 24	387.00000 +8.25	387.35	382.65	383.40	17,916
04 Jun 24	378.75000 -0.25	381.00	377.20	380.05	17,410
03 Jun 24	379.00000 +3.75	384.85	378.40	384.75	31,041
31 May 24	375.25000 -12.15	384.50	374.15	384.00	30,978
30 May 24	387.39999 -10.00	394.30	385.60	394.10	16,430
29 May 24	397.39999 +3.40	398.20	392.70	395.00	13,600
28 May 24	394.00000 -5.40	397.30	393.00	397.30	13,476
27 May 24	399.39999 +4.35	399.40	395.50	397.00	24,908
24 May 24	395.04999 -3.90	396.00	391.30	395.20	17,140
23 May 24	398.95001 +1.25	400.65	396.90	399.25	15,519
22 May 24	397.70001 +1.70	398.90	394.25	395.30	19,944
21 May 24	396.00000 +4.70	396.00	391.30	391.95	21,521
20 May 24	391.29999 +5.25	392.70	386.15	386.90	12,654
17 May 24	386.04999 -4.50	390.25	384.70	387.25	14,494
16 May 24	390.54999 +3.15	391.60	387.95	389.30	17,012
15 May 24	387.39999 +4.30	387.70	383.30	384.10	15,210
14 May 24	383.10001 -0.80	384.90	380.25	383.95	15,876
13 May 24	383.89999 -0.15	389.00	380.70	388.00	20,443
10 May 24	384.04999 +1.05	385.35	382.60	383.80	12,991
09 May 24	383.00000 -0.25	383.00	380.20	382.05	7,702
08 May 24	383.25000 +0.10	383.40	378.40	381.80	18,044
07 May 24	383.14999 +3.05	384.90	381.80	384.90	21,983
06 May 24	380.10001 +3.45	380.20	376.95	378.90	12,568
03 May 24	376.64999 +6.20	377.80	371.00	371.65	23,567
02 May 24	370.45001 -1.25	373.45	369.75	371.90	22,532
30 Apr 24	371.70001 -2.20	376.35	371.20	376.00	21,619
29 Apr 24	373.89999 -9.00	382.20	373.80	382.00	28,054
26 Apr 24	382.89999 +16.85	388.85	379.10	388.85	64,861
25 Apr 24	366.04999 -16.15	376.20	363.00	375.50	67,828
24 Apr 24	382.20001 +2.05	385.30	382.00	384.80	42,359
23 Apr 24	380.14999 +5.50	381.25	376.05	377.35	24,665
22 Apr 24	374.64999 -1.35	378.60	371.85	376.20	34,105
19 Apr 24	376.00000 -9.90	380.00	373.90	376.85	43,587
18 Apr 24	385.89999 -1.90	388.50	382.35	388.50	21,604
17 Apr 24	387.79999 -4.30	393.50	387.80	390.75	30,621
16 Apr 24	392.10001 -5.55	392.30	387.95	389.90	23,709
15 Apr 24	397.64999 -0.75	401.30	396.95	397.70	28,532
12 Apr 24	398.39999 +2.10	401.55	395.95	400.50	20,999
11 Apr 24	396.29999 +4.75	398.00	393.70	395.15	40,709
10 Apr 24	391.54999 +1.95	393.85	389.80	393.85	16,873
09 Apr 24	389.60001 -2.00	393.00	388.40	391.95	14,345
08 Apr 24	391.60001 +0.00	393.85	390.55	392.55	13,189
05 Apr 24	391.60001 -0.85	392.00	386.30	387.80	24,369
04 Apr 24	392.45001 +1.95	393.10	388.50	389.80	13,721
03 Apr 24	390.50000 -0.70	391.85	388.30	390.65	21,274
02 Apr 24	391.20001 +2.20	395.70	388.10	395.60	25,910
28 Mar 24	389.00000 +0.75	391.05	387.80	389.65	15,997
27 Mar 24	388.25000 -3.20	391.95	387.50	390.55	11,656
26 Mar 24	391.45001 -0.35	392.95	389.85	391.50	14,610
25 Mar 24	391.79999 -3.15	395.00	388.95	395.00	28,948
22 Mar 24	394.95001 -1.25	398.65	394.00	397.05	20,242
21 Mar 24	396.20001 +6.70	396.20	391.50	391.90	27,814
20 Mar 24	389.50000 +1.90	390.10	387.25	387.55	17,591
19 Mar 24	387.60001 +2.30	388.40	381.85	384.50	21,540
18 Mar 24	385.29999 +5.05	386.20	378.35	384.05	45,062
15 Mar 24	380.25000 -9.55	393.85	380.20	392.00	45,028
14 Mar 24	389.79999 +10.85	392.80	380.75	380.75	52,649
13 Mar 24	378.95001 +0.50	382.75	376.95	380.70	16,733
12 Mar 24	378.45001 +9.45	379.55	370.55	371.75	21,645
11 Mar 24	369.00000 -4.35	370.60	367.95	370.60	23,222
08 Mar 24	373.35001 +0.35	374.65	371.20	373.20	33,545
07 Mar 24	373.00000 +2.95	373.70	367.15	367.35	25,609
06 Mar 24	370.04999 -1.50	373.95	365.85	372.60	30,831
05 Mar 24	371.54999 -11.05	381.70	369.80	380.90	37,410
04 Mar 24	382.60001 +1.85	384.15	379.85	383.05	23,419
01 Mar 24	380.75000 +3.75	384.00	379.85	384.00	25,608
29 Feb 24	377.00000 +0.60	378.10	373.35	375.85	16,771
28 Feb 24	376.39999 +2.30	377.35	374.20	375.95	23,375
27 Feb 24	374.10001 -2.40	376.50	373.45	376.00	16,620
26 Feb 24	376.50000 -2.90	379.90	376.05	379.65	23,203
23 Feb 24	379.39999 +0.15	383.90	379.05	381.50	24,086
22 Feb 24	379.25000 +9.50	381.60	374.10	377.10	54,392
21 Feb 24	369.75000 -0.65	372.25	367.55	370.90	27,805
20 Feb 24	370.39999 -8.05	375.40	367.70	375.30	65,383
19 Feb 24	378.45001 +1.95	379.75	373.85	375.55	23,234
16 Feb 24	376.50000 +0.30	379.80	375.30	379.40	36,656
15 Feb 24	376.20001 -2.70	383.20	375.40	382.45	35,557
14 Feb 24	378.89999 -2.55	384.35	377.80	382.50	31,716
13 Feb 24	381.45001 -7.60	386.20	375.75	386.00	64,838
12 Feb 24	389.04999 +0.15	391.35	387.05	390.05	41,980
09 Feb 24	388.89999 +5.00	389.80	384.85	385.05	25,510
08 Feb 24	383.89999 +1.90	386.10	382.40	384.00	30,475
07 Feb 24	382.00000 +5.85	382.85	376.00	376.50	24,127
06 Feb 24	376.14999 -1.15	380.00	375.90	378.90	30,242
05 Feb 24	377.29999 -1.70	383.35	376.60	381.90	39,230
02 Feb 24	379.00000 +6.80	379.85	373.45	374.50	40,383
01 Feb 24	372.20001 +0.55	376.70	370.10	370.80	60,076
31 Jan 24	371.64999 -6.75	381.90	368.15	377.80	78,886
30 Jan 24	378.39999 +1.60	382.70	377.50	382.70	42,477
29 Jan 24	376.79999 +3.80	378.50	373.40	374.95	30,523
26 Jan 24	373.00000 -1.95	373.45	370.25	371.60	24,294
25 Jan 24	374.95001 +5.35	375.80	368.50	371.50	31,177
24 Jan 24	369.60001 +4.80	371.20	366.70	368.95	34,440
23 Jan 24	364.79999 -0.30	365.80	363.00	364.25	20,038
22 Jan 24	365.10001 +1.85	368.70	361.35	367.40	43,734
19 Jan 24	363.25000 +2.05	366.25	361.90	364.70	32,734
18 Jan 24	361.20001 +2.05	362.15	359.75	361.00	35,780
17 Jan 24	359.14999 -0.70	359.85	354.65	357.85	33,527
16 Jan 24	359.85001 +4.45	362.35	354.05	354.50	36,561
15 Jan 24	355.39999 +2.05	356.05	354.05	355.70	32,493
12 Jan 24	353.35001 +5.45	353.75	349.15	350.00	24,764
11 Jan 24	347.89999 -0.20	356.00	347.50	350.00	30,182
10 Jan 24	348.10001 +5.75	348.70	343.80	344.20	28,355
09 Jan 24	342.35001 +4.70	343.00	339.50	341.60	22,103
08 Jan 24	337.64999 -0.70	338.40	335.70	335.95	22,724
05 Jan 24	338.35001 -1.10	338.85	336.30	336.30	21,234
04 Jan 24	339.45001 -0.80	340.50	338.25	339.65	24,551
03 Jan 24	340.25000 +2.45	341.70	335.75	337.90	38,724
02 Jan 24	337.79999 -2.10	343.20	335.00	341.20	23,495
29 Dec 23	339.89999 +1.55	340.50	338.95	339.45	14,610
28 Dec 23	338.35001 +2.10	339.10	336.50	336.70	14,168
27 Dec 23	336.25000 -3.85	340.00	335.55	340.00	16,867
22 Dec 23	340.10001 +1.75	340.55	337.70	338.35	14,556
21 Dec 23	338.35001 -3.20	340.75	337.70	340.30	24,618
20 Dec 23	341.54999 +2.25	342.30	338.55	339.15	32,354
19 Dec 23	339.29999 -0.65	341.70	337.00	340.05	22,390
18 Dec 23	339.95001 -0.65	341.00	337.20	339.70	22,188
15 Dec 23	340.60001 +6.90	340.70	333.40	334.40	40,735
14 Dec 23	333.70001 -13.30	345.80	332.90	345.50	46,143
13 Dec 23	347.00000 +1.35	349.95	346.00	347.00	42,008
12 Dec 23	345.64999 +2.90	345.65	342.75	344.40	27,665
11 Dec 23	342.75000 -3.60	347.45	340.80	346.80	32,432
08 Dec 23	346.35001 +4.05	346.75	341.85	343.00	17,350
07 Dec 23	342.29999 -0.20	343.55	339.50	342.15	36,502
06 Dec 23	342.50000 -1.25	347.25	342.00	346.35	49,945
05 Dec 23	343.75000 +5.55	345.05	338.05	340.25	41,600
04 Dec 23	338.20001 -3.80	343.45	335.70	343.45	51,692
01 Dec 23	342.00000 -3.55	348.60	342.00	347.00	41,900
30 Nov 23	345.54999 +0.65	348.80	345.35	346.05	25,562
29 Nov 23	344.89999 -3.20	350.85	344.80	348.10	32,722
28 Nov 23	348.10001 +2.35	348.25	344.00	345.80	18,634
27 Nov 23	345.75000 +1.80	346.00	343.55	344.15	17,724
24 Nov 23	343.95001 -3.45	347.65	343.05	346.75	21,074
23 Nov 23	347.39999 -0.50	348.20	346.95	347.95	19,900
22 Nov 23	347.89999 +7.60	348.80	340.30	340.30	38,468
21 Nov 23	340.29999 -3.00	347.10	339.30	345.50	61,018
20 Nov 23	343.29999 +2.30	347.95	335.85	337.80	135,656
17 Nov 23	341.00000 -2.70	348.40	339.25	347.70	34,232
16 Nov 23	343.70001 +2.60	345.80	340.90	341.45	24,436
15 Nov 23	341.10001 -0.60	343.75	339.20	341.70	28,641
14 Nov 23	341.70001 -2.20	346.00	341.35	343.25	52,322
13 Nov 23	343.89999 +0.45	346.00	342.80	345.20	42,571
10 Nov 23	343.45001 +3.95	344.30	336.50	338.70	37,478
09 Nov 23	339.50000 +1.25	340.65	337.50	339.35	29,988
08 Nov 23	338.25000 -0.40	340.50	337.20	337.50	20,789
07 Nov 23	338.64999 +6.35	339.05	332.45	332.60	41,394
06 Nov 23	332.29999 +3.45	333.00	328.35	329.15	29,977
03 Nov 23	328.85001 +1.35	329.25	324.35	328.60	41,021
02 Nov 23	327.50000 +0.65	329.50	324.25	327.95	30,905
01 Nov 23	326.85001 +8.55	327.90	318.85	320.25	33,284
31 Oct 23	318.29999 +1.90	319.55	316.00	317.00	20,084
30 Oct 23	316.39999 +0.35	320.00	313.05	315.00	22,185
27 Oct 23	316.04999 +1.40	318.00	311.30	313.60	33,597
26 Oct 23	314.64999 -5.05	324.05	313.55	318.65	38,532
25 Oct 23	319.70001 +8.05	328.25	319.35	322.70	78,206
24 Oct 23	311.64999 +2.60	312.90	310.20	310.95	22,317
23 Oct 23	309.04999 +1.20	310.25	305.65	309.70	35,693
20 Oct 23	307.85001 -7.50	314.05	307.45	312.00	27,908
19 Oct 23	315.35001 -0.80	316.60	312.10	312.50	38,583
18 Oct 23	316.14999 +2.50	317.70	314.25	314.35	17,384
17 Oct 23	313.64999 -3.55	315.80	310.45	315.80	15,168
16 Oct 23	317.20001 +4.05	318.55	310.20	311.95	34,578
13 Oct 23	313.14999 -1.30	317.00	312.45	314.25	18,677
12 Oct 23	314.45001 +3.10	316.00	310.10	310.10	30,840
11 Oct 23	311.35001 +0.05	313.10	310.00	310.20	26,348
10 Oct 23	311.29999 +1.15	313.25	309.95	312.10	15,253
09 Oct 23	310.14999 +3.85	310.75	306.90	308.60	30,888
06 Oct 23	306.29999 +5.95	306.65	299.65	303.00	24,208
05 Oct 23	300.35001 -2.35	304.35	299.35	303.65	14,059
04 Oct 23	302.70001 +2.55	303.50	296.60	298.50	32,305
03 Oct 23	300.14999 -5.05	307.50	299.45	306.80	22,476
02 Oct 23	305.20001 +4.95	305.80	299.65	301.60	31,686
29 Sep 23	300.25000 +3.85	301.85	296.60	296.60	35,753
28 Sep 23	296.39999 +0.25	298.70	293.50	298.00	28,236
27 Sep 23	296.14999 +1.50	297.90	295.15	296.25	21,538
26 Sep 23	294.64999 -4.40	298.95	294.15	298.20	19,158
25 Sep 23	299.04999 -1.40	299.55	296.00	299.00	34,250
22 Sep 23	300.45001 -2.40	302.15	298.70	300.05	28,669
21 Sep 23	302.85001 -1.90	304.75	298.00	300.35	38,248
20 Sep 23	304.75000 -0.50	308.50	304.45	306.95	15,358
19 Sep 23	305.25000 -3.60	308.70	303.80	307.15	18,259
18 Sep 23	308.85001 -2.15	310.65	306.70	310.35	24,360
15 Sep 23	311.00000 -7.00	319.10	310.90	319.00	27,087
14 Sep 23	318.00000 +5.55	319.55	312.95	313.25	48,163
13 Sep 23	312.45001 +2.25	312.45	307.65	309.15	18,934
12 Sep 23	310.20001 -3.65	314.45	309.70	314.05	26,622
11 Sep 23	313.85001 +0.55	314.65	311.70	312.40	35,536
08 Sep 23	313.29999 +3.85	313.30	307.65	309.35	25,880
07 Sep 23	309.45001 -0.30	310.85	307.90	309.60	29,401
06 Sep 23	309.75000 -1.15	311.35	308.80	310.25	24,807
05 Sep 23	310.89999 +6.50	312.35	303.85	304.85	23,661
04 Sep 23	304.39999 -0.40	305.80	304.35	305.20	9,272
01 Sep 23	304.79999 +3.05	305.60	301.90	302.55	28,757
31 Aug 23	301.75000 +1.25	304.15	301.35	301.35	15,305
30 Aug 23	300.50000 -2.15	302.90	298.65	302.50	23,838
29 Aug 23	302.64999 +3.55	302.65	298.30	300.65	21,885
28 Aug 23	299.10001 +1.95	301.75	298.30	299.20	14,661
25 Aug 23	297.14999 -0.55	300.00	295.60	295.60	23,645
24 Aug 23	297.70001 -4.75	308.15	297.70	307.45	28,656
23 Aug 23	302.45001 +3.85	302.95	298.45	298.85	17,341
22 Aug 23	298.60001 +6.05	300.30	294.95	294.95	30,905
21 Aug 23	292.54999 +2.90	294.75	290.35	290.35	21,303
18 Aug 23	289.64999 -3.45	291.40	286.80	291.15	47,361
17 Aug 23	293.10001 -3.30	294.95	292.25	293.95	23,052
16 Aug 23	296.39999 -0.05	297.35	293.25	294.85	21,097
15 Aug 23	296.45001 +1.35	297.50	293.85	297.50	19,163
14 Aug 23	295.10001 +3.65	297.05	292.50	292.50	30,043
11 Aug 23	291.45001 -3.40	294.80	291.45	293.75	22,710
10 Aug 23	294.85001 +1.45	297.40	293.45	293.45	27,526
09 Aug 23	293.39999 -2.85	298.60	292.60	297.35	31,327
08 Aug 23	296.25000 -2.50	301.20	295.15	299.45	26,835
07 Aug 23	298.75000 -2.65	301.25	297.75	300.35	27,880
04 Aug 23	301.39999 +1.35	304.05	299.00	302.00	39,133
03 Aug 23	300.04999 -0.70	301.30	297.35	300.00	50,838
02 Aug 23	300.75000 -7.05	304.70	300.75	303.45	45,573
01 Aug 23	307.79999 +4.50	308.15	304.05	306.45	32,767
31 Jul 23	303.29999 -3.10	307.20	302.00	306.85	41,270
28 Jul 23	306.39999 +0.00	306.40	302.30	302.90	38,590
27 Jul 23	306.39999 +2.15	310.00	304.30	306.60	75,863
26 Jul 23	304.25000 -11.00	311.30	301.20	307.25	110,855
25 Jul 23	315.25000 +4.60	315.90	312.75	312.75	33,927
24 Jul 23	310.64999 -1.35	313.20	309.00	309.00	35,739
21 Jul 23	312.00000 -2.95	314.75	311.55	312.35	47,226
20 Jul 23	314.95001 -6.55	319.35	312.90	315.85	38,188
19 Jul 23	321.50000 +9.55	323.40	318.85	322.00	72,100
18 Jul 23	311.95001 +4.55	311.95	304.90	306.75	35,464
17 Jul 23	307.39999 -3.55	309.55	305.25	309.50	40,146
14 Jul 23	310.95001 +6.10	312.90	308.00	308.50	51,185
13 Jul 23	304.85001 +0.75	305.80	302.50	303.95	37,926
12 Jul 23	304.10001 +4.30	307.80	301.10	302.05	35,259
11 Jul 23	299.79999 -1.60	303.25	297.85	302.25	41,672
10 Jul 23	301.39999 -7.85	306.50	300.20	305.60	38,662
07 Jul 23	309.25000 -2.45	313.90	308.75	313.20	45,383
06 Jul 23	311.70001 -0.10	314.50	308.30	310.05	52,486
05 Jul 23	311.79999 +0.60	314.10	307.35	310.10	41,735
04 Jul 23	311.20001 +2.05	311.20	308.60	308.65	12,982
03 Jul 23	309.14999 -3.20	313.95	308.60	313.95	43,973
30 Jun 23	312.35001 +4.20	313.70	308.70	308.70	35,283
29 Jun 23	308.14999 -0.60	308.95	305.60	307.70	40,914
28 Jun 23	308.75000 +5.70	309.95	305.25	305.30	33,897
27 Jun 23	303.04999 -1.30	304.30	300.80	301.10	26,064
26 Jun 23	304.35001 -3.60	308.30	303.25	308.30	31,507
23 Jun 23	307.95001 +0.15	311.30	306.25	309.35	35,429
22 Jun 23	307.79999 +3.40	308.10	302.50	303.45	38,816
21 Jun 23	304.39999 -4.70	309.60	303.50	309.60	38,170
20 Jun 23	309.10001 -4.05	313.50	308.30	312.05	36,387
19 Jun 23	313.14999 -3.10	314.40	312.40	314.40	20,773
16 Jun 23	316.25000 +0.10	321.00	315.00	318.05	44,305
15 Jun 23	316.14999 +4.20	316.90	308.20	311.90	45,728
14 Jun 23	311.95001 +3.70	312.00	307.75	309.65	40,924
13 Jun 23	308.25000 +3.70	311.90	305.55	311.50	31,520
12 Jun 23	304.54999 +1.25	306.10	302.40	305.30	27,533
09 Jun 23	303.29999 +0.85	306.30	300.35	301.45	44,214
08 Jun 23	302.45001 -2.25	303.05	298.50	299.10	47,209
07 Jun 23	304.70001 -6.95	312.40	304.10	311.75	46,702
06 Jun 23	311.64999 -3.75	315.20	310.80	313.00	30,160
05 Jun 23	315.39999 +3.50	315.40	311.50	312.50	27,703
02 Jun 23	311.89999 +4.75	313.60	308.10	309.95	42,734
01 Jun 23	307.14999 -1.90	308.65	303.10	308.45	38,408
31 May 23	309.04999 -1.45	313.80	308.75	309.25	53,008
30 May 23	310.50000 -1.60	315.45	308.15	313.60	56,706
29 May 23	312.10001 +2.50	314.75	311.80	312.50	40,216
26 May 23	309.60001 +6.30	309.95	301.40	302.85	39,852
25 May 23	303.29999 +11.60	303.50	295.45	296.00	62,571
24 May 23	291.70001 -4.35	293.40	290.35	292.50	49,702
23 May 23	296.04999 -1.50	299.35	295.60	297.20	43,485
22 May 23	297.54999 +4.25	298.60	293.55	293.95	39,239
19 May 23	293.29999 -0.80	296.40	292.70	295.75	47,381
18 May 23	294.10001 +6.20	294.90	289.50	289.50	27,065
17 May 23	287.89999 -0.20	289.15	286.55	286.90	33,311
16 May 23	288.10001 +3.50	288.50	283.85	284.85	28,336
15 May 23	284.60001 +1.30	285.70	283.00	285.70	25,590
12 May 23	283.29999 -0.85	285.25	282.45	283.60	21,592
11 May 23	284.14999 +0.65	286.50	280.90	285.05	30,008
10 May 23	283.50000 +2.55	283.50	278.50	279.75	34,357
09 May 23	280.95001 +1.50	282.70	279.15	280.05	24,090
08 May 23	279.45001 -1.20	281.60	278.85	281.60	12,676
05 May 23	280.64999 +1.75	281.10	277.00	278.50	21,625
04 May 23	278.89999 +1.65	278.90	275.00	276.50	33,616
03 May 23	277.25000 -0.80	279.05	275.35	277.75	33,096
02 May 23	278.04999 +0.90	281.80	277.15	278.95	38,948
28 Apr 23	277.14999 +2.05	280.60	274.60	275.05	51,166
27 Apr 23	275.10001 +5.55	275.30	266.75	268.65	54,061
26 Apr 23	269.54999 +15.35	270.50	264.45	269.80	109,592
25 Apr 23	254.20000 -0.60	255.55	253.30	254.10	27,859
24 Apr 23	254.80000 -5.00	259.80	254.80	259.35	32,037
21 Apr 23	259.79999 -1.85	261.90	258.20	261.15	32,278
20 Apr 23	261.64999 -0.55	262.20	259.45	262.00	24,627
19 Apr 23	262.20001 -0.55	262.65	259.70	262.00	18,238
18 Apr 23	262.75000 -0.40	267.15	261.75	264.35	27,741
17 Apr 23	263.14999 +2.20	266.20	260.50	261.15	48,745
14 Apr 23	260.95001 +0.90	262.45	259.60	261.10	26,967
13 Apr 23	260.04999 +0.95	260.70	255.75	258.75	27,685
12 Apr 23	259.10001 +0.45	261.40	257.10	258.55	21,697
11 Apr 23	258.64999 -2.40	265.85	258.50	265.20	43,377
06 Apr 23	261.04999 +0.85	261.75	257.80	261.40	35,077
05 Apr 23	260.20001 -3.30	262.90	259.70	262.85	36,120
04 Apr 23	263.50000 +1.00	265.80	262.55	263.55	53,815
03 Apr 23	262.50000 +0.50	265.30	262.30	265.30	40,164
31 Mar 23	262.00000 +2.40	262.00	259.90	261.00	33,813
30 Mar 23	259.60001 +1.55	261.05	258.50	258.95	49,136
29 Mar 23	258.04999 +5.80	258.65	255.30	256.00	29,608
28 Mar 23	252.25000 -5.10	257.15	251.30	257.00	36,307
27 Mar 23	257.35001 -0.85	262.00	257.20	262.00	44,390
24 Mar 23	258.20001 +0.95	260.10	256.00	257.30	35,143
23 Mar 23	257.25000 +1.20	258.00	252.95	253.10	37,744
22 Mar 23	256.04999 +3.70	257.95	252.35	253.55	37,230
21 Mar 23	252.35001 -0.50	255.50	250.45	254.20	58,877
20 Mar 23	252.85001 -8.10	263.65	251.75	261.25	92,990
17 Mar 23	260.95001 +1.75	266.35	259.45	260.60	92,169
16 Mar 23	259.20001 +10.40	259.40	248.70	251.30	97,939
15 Mar 23	248.80000 +6.40	251.30	241.40	243.05	110,365
14 Mar 23	242.39999 +4.65	242.60	236.40	238.55	40,330
13 Mar 23	237.75000 +0.70	239.15	229.60	234.10	73,854
10 Mar 23	237.05000 -6.85	239.35	232.80	237.60	45,537
09 Mar 23	243.89999 +5.35	245.25	238.40	239.05	30,833
08 Mar 23	238.55000 -2.55	242.35	238.00	241.15	23,158
07 Mar 23	241.10001 -2.05	242.15	239.85	241.15	22,068
06 Mar 23	243.14999 +3.90	243.35	239.50	240.85	27,110
03 Mar 23	239.25000 +6.35	240.80	235.85	235.85	30,740
02 Mar 23	232.89999 +1.00	233.75	229.20	230.15	34,440
01 Mar 23	231.89999 -3.50	236.55	231.30	236.00	43,938
28 Feb 23	235.39999 -0.70	236.40	234.15	235.90	28,284
27 Feb 23	236.10001 +0.25	238.75	235.85	237.25	32,712
24 Feb 23	235.85001 -2.40	239.90	235.50	239.90	24,009
23 Feb 23	238.25000 +0.60	242.00	238.20	238.80	43,979
22 Feb 23	237.64999 +1.10	239.05	236.20	237.40	35,149
21 Feb 23	236.55000 -5.80	241.40	236.30	241.10	39,099
20 Feb 23	242.35001 +1.35	242.75	240.50	241.60	21,566
17 Feb 23	241.00000 -7.30	245.60	240.60	245.00	51,026
16 Feb 23	248.30000 -2.40	252.80	246.75	252.10	44,127
15 Feb 23	250.70000 -1.85	254.20	249.80	252.85	53,083
14 Feb 23	252.55000 -2.80	255.35	251.10	253.85	47,114
13 Feb 23	255.35001 +9.75	255.35	246.80	247.45	51,575
10 Feb 23	245.60001 -4.80	246.50	241.85	245.25	57,618
09 Feb 23	250.39999 +0.30	253.90	249.80	251.10	54,758
08 Feb 23	250.10001 +3.65	257.70	249.60	252.75	105,989
07 Feb 23	246.45000 +6.15	246.75	239.25	241.05	92,675
06 Feb 23	240.30000 -3.10	240.55	236.80	238.75	63,194
03 Feb 23	243.39999 +3.40	243.40	237.40	239.20	96,885
02 Feb 23	240.00000 +13.70	240.00	229.45	229.95	102,559
01 Feb 23	226.30000 -0.10	227.95	225.30	227.95	36,943
31 Jan 23	226.39999 +2.15	226.40	222.65	224.35	34,123
30 Jan 23	224.25000 -4.50	227.30	222.65	227.30	75,740
27 Jan 23	228.75000 +4.00	229.75	226.25	226.65	62,629
26 Jan 23	224.75000 +6.25	225.65	220.60	220.80	76,894
25 Jan 23	218.50000 -4.30	220.50	212.25	220.25	139,370
24 Jan 23	222.80000 -1.85	224.40	221.95	223.00	68,017
23 Jan 23	224.64999 +4.75	225.20	219.70	220.80	78,066
20 Jan 23	219.89999 +6.15	219.90	213.75	215.35	68,056
19 Jan 23	213.75000 -5.10	218.25	213.75	218.00	75,394
18 Jan 23	218.85001 -2.70	224.15	218.85	222.95	51,099
17 Jan 23	221.55000 -0.25	222.55	217.15	220.35	83,915
16 Jan 23	221.80000 +3.95	221.95	219.45	221.15	73,652
13 Jan 23	217.85001 -1.95	220.55	217.50	220.40	53,137
12 Jan 23	219.80000 +2.75	221.20	215.00	219.90	110,262
11 Jan 23	217.05000 +4.55	217.40	212.55	212.90	66,927
10 Jan 23	212.50000 -1.95	215.20	210.60	211.50	61,425
09 Jan 23	214.45000 +4.80	215.05	210.55	211.50	65,299
06 Jan 23	209.64999 -2.95	214.30	208.75	211.70	96,087
05 Jan 23	212.60001 -3.55	216.70	212.00	214.55	69,024
04 Jan 23	216.14999 -9.50	226.00	213.65	225.90	155,539
03 Jan 23	225.64999 -2.65	231.60	225.35	226.80	51,729
02 Jan 23	228.30000 +4.85	229.65	225.30	225.30	33,796
30 Dec 22	223.45000 -1.75	225.35	223.45	224.60	15,409
29 Dec 22	225.20000 +3.05	225.20	221.00	221.40	22,477
28 Dec 22	222.14999 -0.75	225.00	222.10	222.20	26,909
27 Dec 22	222.89999 -0.80	225.80	222.00	225.20	28,156
23 Dec 22	223.70000 +0.75	226.05	220.75	224.00	32,041
22 Dec 22	222.95000 -7.40	230.90	221.70	230.75	27,929
21 Dec 22	230.35001 +4.60	231.15	226.65	229.05	30,407
20 Dec 22	225.75000 -0.40	227.35	224.45	225.70	26,684
19 Dec 22	226.14999 -4.75	232.10	225.95	231.25	40,808
16 Dec 22	230.89999 -2.90	234.45	230.25	233.75	35,249
15 Dec 22	233.80000 -11.75	241.00	233.50	241.00	51,648
14 Dec 22	245.55000 +0.70	245.55	240.60	241.10	24,415
13 Dec 22	244.85001 +7.80	248.85	239.15	240.00	53,809
12 Dec 22	237.05000 +2.55	238.60	232.15	233.70	28,804
09 Dec 22	234.50000 +0.50	235.75	231.90	234.50	61,513
08 Dec 22	234.00000 +1.95	234.30	231.30	232.95	24,532
07 Dec 22	232.05000 -2.50	234.95	230.15	234.55	26,351
06 Dec 22	234.55000 -4.65	239.55	234.05	238.90	23,936
05 Dec 22	239.20000 -1.20	241.45	238.55	241.45	24,888
02 Dec 22	240.39999 -0.50	242.10	237.35	240.85	26,136
01 Dec 22	240.89999 +6.75	244.85	239.20	244.10	55,600
30 Nov 22	234.14999 +3.20	234.60	231.40	233.35	18,587
29 Nov 22	230.95000 -2.85	234.65	230.55	234.45	20,386
28 Nov 22	233.80000 -3.90	237.40	233.25	237.00	29,338
25 Nov 22	237.70000 -1.80	239.80	237.70	238.80	23,570
24 Nov 22	239.50000 +1.30	239.90	237.55	237.95	19,290
23 Nov 22	238.20000 +2.15	238.95	236.40	237.35	28,765
22 Nov 22	236.05000 -0.35	237.25	234.40	236.10	18,547
21 Nov 22	236.39999 +4.60	238.70	233.55	234.35	21,227
18 Nov 22	231.80000 -1.90	236.00	230.90	232.90	30,249
17 Nov 22	233.70000 +1.05	234.00	230.05	232.85	23,526
16 Nov 22	232.64999 -3.60	234.30	231.10	233.50	59,407
15 Nov 22	236.25000 +1.30	239.00	233.45	234.95	33,279
14 Nov 22	234.95000 -0.60	239.25	232.00	238.65	41,314
11 Nov 22	235.55000 -0.20	239.75	234.30	239.55	33,522
10 Nov 22	235.75000 +10.10	236.25	224.85	225.15	54,095
09 Nov 22	225.64999 -3.55	228.40	224.85	228.10	32,082
08 Nov 22	229.20000 +3.75	230.30	226.80	227.35	35,369
07 Nov 22	225.45000 +5.40	226.25	221.10	221.95	59,032
04 Nov 22	220.05000 -3.10	221.25	217.00	220.35	86,114
03 Nov 22	223.14999 -4.75	226.30	221.35	225.45	46,255
02 Nov 22	227.89999 -3.40	231.40	227.50	231.15	33,713
01 Nov 22	231.30000 -4.45	237.25	230.70	235.90	50,081
31 Oct 22	235.75000 +1.95	237.00	233.70	236.95	34,227
28 Oct 22	233.80000 +5.55	236.00	224.25	225.20	74,339
27 Oct 22	228.25000 -7.25	233.40	226.70	231.00	107,175
26 Oct 22	235.50000 -14.80	236.45	229.90	236.00	209,562
25 Oct 22	250.30000 +2.60	251.70	247.80	251.35	44,254
24 Oct 22	247.70000 +6.05	249.20	245.00	246.65	74,338
21 Oct 22	241.64999 -2.65	243.00	239.20	239.65	44,162
20 Oct 22	244.30000 +2.00	245.15	239.00	239.95	32,057
19 Oct 22	242.30000 +1.65	244.95	241.45	243.95	37,466
18 Oct 22	240.64999 -0.40	247.55	240.50	244.45	31,147
17 Oct 22	241.05000 +3.45	243.80	236.60	237.85	43,323
14 Oct 22	237.60001 +1.45	242.85	236.70	239.75	37,751
13 Oct 22	236.14999 +4.30	236.55	226.75	231.55	61,681
12 Oct 22	231.85001 -2.25	234.60	231.30	233.30	30,532
11 Oct 22	234.10001 -3.05	235.70	231.90	234.95	25,960
10 Oct 22	237.14999 -4.65	241.75	235.25	239.95	28,284
07 Oct 22	241.80000 -11.50	251.95	240.75	251.00	36,173
06 Oct 22	253.30000 +4.25	254.25	249.45	252.00	14,735
05 Oct 22	249.05000 -0.80	249.85	247.60	248.05	19,473
04 Oct 22	249.85001 +8.10	251.80	246.20	246.85	46,304
03 Oct 22	241.75000 -3.15	242.80	236.55	237.70	41,219
30 Sep 22	244.89999 +3.85	246.50	243.15	244.10	34,318
29 Sep 22	241.05000 -6.05	247.30	240.70	247.25	32,694
28 Sep 22	247.10001 +0.05	248.45	243.75	245.45	39,313
27 Sep 22	247.05000 -1.45	251.10	247.05	248.15	17,848
26 Sep 22	248.50000 +2.25	249.65	244.35	244.50	38,227
23 Sep 22	246.25000 +2.10	248.10	243.15	244.30	32,031
22 Sep 22	244.14999 -2.85	244.60	241.00	241.10	29,909
21 Sep 22	247.00000 +4.45	247.65	243.50	243.50	19,851
20 Sep 22	242.55000 +0.45	245.25	241.60	244.45	19,020
19 Sep 22	242.10001 -0.70	244.50	242.10	243.50	20,537
16 Sep 22	242.80000 -4.30	244.95	241.85	244.20	24,023
15 Sep 22	247.10001 -5.55	253.90	245.40	253.45	20,071
14 Sep 22	252.64999 -2.20	255.10	251.65	253.50	29,205
13 Sep 22	254.85001 -8.80	264.90	254.60	264.75	30,490
12 Sep 22	263.64999 +0.45	263.95	260.45	262.45	17,807
09 Sep 22	263.20001 +2.20	263.95	257.75	258.50	24,903
08 Sep 22	261.00000 +4.35	261.25	256.20	259.50	14,957
07 Sep 22	256.64999 -1.65	258.60	255.20	255.95	24,960
06 Sep 22	258.29999 -1.50	260.20	255.90	258.55	19,664
05 Sep 22	259.79999 -3.00	259.80	257.40	258.35	16,689
02 Sep 22	262.79999 +4.65	264.35	259.00	260.00	15,690
01 Sep 22	258.14999 -3.75	260.20	257.45	258.85	18,001
31 Aug 22	261.89999 -0.30	266.65	261.00	264.50	19,455
30 Aug 22	262.20001 -2.65	268.00	261.40	266.05	19,755
29 Aug 22	264.85001 -7.70	267.80	264.25	267.20	29,840
26 Aug 22	272.54999 -4.05	279.70	272.00	278.95	34,164
25 Aug 22	276.60001 -0.60	278.90	275.70	277.70	15,687
24 Aug 22	277.20001 +0.00	278.85	275.75	276.65	13,761
23 Aug 22	277.20001 -3.20	280.55	276.30	279.00	11,985
22 Aug 22	280.39999 -4.75	284.05	279.10	283.00	33,964
19 Aug 22	285.14999 -2.40	287.85	284.65	286.40	26,800
18 Aug 22	287.54999 +1.30	287.55	284.65	284.65	16,649
17 Aug 22	286.25000 -1.40	287.50	284.65	287.00	16,351
16 Aug 22	287.64999 +1.40	289.60	284.90	287.50	23,850
15 Aug 22	286.25000 +4.20	286.45	283.60	284.60	16,146
12 Aug 22	282.04999 +2.95	282.35	278.80	279.70	13,171
11 Aug 22	279.10001 -0.30	281.70	278.00	281.20	12,002
10 Aug 22	279.39999 +3.95	281.05	275.50	276.95	31,936
09 Aug 22	275.45001 -1.10	275.70	271.50	275.45	24,492
08 Aug 22	276.54999 +1.40	280.05	276.55	278.95	20,762
05 Aug 22	275.14999 -0.50	278.45	273.95	278.35	19,525
04 Aug 22	275.64999 -0.90	278.25	274.65	277.05	19,731
03 Aug 22	276.54999 +7.40	276.55	269.35	270.75	14,846
02 Aug 22	269.14999 -3.75	270.65	267.50	270.05	17,210
01 Aug 22	272.89999 +0.15	274.50	270.35	274.00	31,830
29 Jul 22	272.75000 +2.45	276.20	270.35	271.20	32,766
28 Jul 22	270.29999 +9.70	271.15	260.70	262.25	28,439
27 Jul 22	260.60001 +11.15	261.35	255.25	258.05	71,638
26 Jul 22	249.45000 -4.60	257.00	249.45	253.25	22,467
25 Jul 22	254.05000 -0.75	256.55	251.10	256.00	17,345
22 Jul 22	254.80000 -1.40	261.15	254.80	257.75	32,466
21 Jul 22	256.20001 -2.00	256.20	253.10	255.50	35,979
20 Jul 22	258.20001 +6.05	258.20	252.80	254.00	23,533
19 Jul 22	252.14999 -1.35	252.15	247.65	249.70	18,767
18 Jul 22	253.50000 -2.50	257.45	252.65	256.25	22,180
15 Jul 22	256.00000 +6.20	258.60	251.60	254.40	23,168
14 Jul 22	249.80000 +1.50	252.00	246.30	251.00	26,059
13 Jul 22	248.30000 -8.00	254.65	246.90	253.85	51,843
12 Jul 22	256.29999 -6.05	265.00	254.70	262.10	33,420
11 Jul 22	262.35001 -0.40	264.40	260.70	262.55	20,349
08 Jul 22	262.75000 -0.50	265.85	259.50	263.90	23,433
07 Jul 22	263.25000 +4.25	264.45	260.15	261.90	22,377
06 Jul 22	259.00000 +8.35	261.30	255.60	255.60	24,371
05 Jul 22	250.64999 +2.25	252.05	248.35	249.95	25,882
04 Jul 22	248.39999 +1.55	248.40	246.35	248.35	12,898
01 Jul 22	246.85001 +0.70	248.35	243.00	244.00	24,155
30 Jun 22	246.14999 -3.65	248.45	242.65	245.75	25,177
29 Jun 22	249.80000 +2.15	249.80	242.85	244.00	21,555
28 Jun 22	247.64999 -2.85	253.35	247.35	251.60	24,799
27 Jun 22	250.50000 +0.60	255.55	250.00	253.30	41,380
24 Jun 22	249.89999 +5.85	252.80	247.40	247.90	35,371
23 Jun 22	244.05000 +1.50	245.50	238.00	239.05	42,247
22 Jun 22	242.55000 +1.95	242.80	235.85	238.45	28,918
21 Jun 22	240.60001 +3.30	241.50	236.75	238.65	32,841
20 Jun 22	237.30000 +0.40	237.90	235.30	237.90	23,414
17 Jun 22	236.89999 +3.60	237.55	232.95	234.10	35,027
16 Jun 22	233.30000 -6.25	239.55	232.20	239.55	38,802
15 Jun 22	239.55000 +5.90	240.65	233.65	234.95	35,408
14 Jun 22	233.64999 -2.20	236.05	231.85	235.60	30,952
13 Jun 22	235.85001 -6.65	238.20	233.75	235.90	70,139
10 Jun 22	242.50000 -11.95	251.65	241.20	250.70	33,798
09 Jun 22	254.45000 +0.80	255.55	250.00	253.00	20,359
08 Jun 22	253.64999 +0.65	254.35	252.00	254.05	15,867
07 Jun 22	253.00000 +0.10	254.05	248.85	250.05	45,001
06 Jun 22	252.89999 +1.65	255.85	252.65	254.00	44,675
03 Jun 22	251.25000 +1.85	254.95	250.55	254.95	72,282
02 Jun 22	249.39999 -5.35	257.50	244.55	256.15	92,850
01 Jun 22	254.75000 +2.30	259.10	252.65	254.65	41,125
31 May 22	252.45000 -4.85	255.80	251.50	255.15	38,243
30 May 22	257.29999 +3.50	257.90	255.15	257.85	31,799
27 May 22	253.80000 +7.15	253.80	246.60	248.30	29,133
26 May 22	246.64999 +4.65	248.20	244.35	244.35	35,163
25 May 22	242.00000 +3.90	244.75	241.55	244.50	35,934
24 May 22	238.10001 -4.90	242.30	236.40	240.10	46,646
23 May 22	243.00000 +2.90	243.00	236.00	241.80	83,202
20 May 22	240.10001 -1.80	244.55	239.10	241.50	28,079
19 May 22	241.89999 -3.30	242.30	238.15	240.80	87,560
18 May 22	245.20000 -7.10	252.55	245.20	252.30	32,270
17 May 22	252.30000 +3.70	254.80	249.25	251.55	68,941
16 May 22	248.60001 -1.80	251.10	245.75	249.35	38,352
13 May 22	250.39999 +2.15	252.00	246.70	248.85	40,541
12 May 22	248.25000 -3.95	249.25	242.95	247.00	92,877
11 May 22	252.20000 -1.25	259.65	250.30	257.05	57,567
10 May 22	253.45000 +1.00	259.05	251.85	254.05	52,072
09 May 22	252.45000 -8.95	259.30	251.60	258.20	92,684
06 May 22	261.39999 -3.20	264.15	257.00	264.00	42,898
05 May 22	264.60001 +1.90	273.55	261.75	271.65	76,182
04 May 22	262.70001 -5.50	269.25	262.25	268.55	25,791
03 May 22	268.20001 +2.25	271.80	265.95	269.95	40,460
02 May 22	265.95001 -4.35	268.00	261.95	265.85	55,239
29 Apr 22	270.29999 -0.30	275.55	268.65	274.95	88,850
28 Apr 22	270.60001 -3.00	274.50	267.85	272.45	79,813
27 Apr 22	273.60001 +18.10	274.15	263.50	266.65	183,750
26 Apr 22	255.50000 -1.65	262.80	255.20	262.55	53,596
25 Apr 22	257.14999 -1.30	259.30	252.20	253.45	65,054
22 Apr 22	258.45001 -7.10	261.15	258.30	260.05	42,512
21 Apr 22	265.54999 +1.50	269.25	262.90	263.85	38,467
20 Apr 22	264.04999 +0.60	267.30	261.95	261.95	57,057
19 Apr 22	263.45001 +0.55	264.05	257.80	262.00	49,138
14 Apr 22	262.89999 +0.00	267.10	262.10	264.45	33,042
13 Apr 22	262.89999 -1.85	263.50	260.10	263.50	41,194
12 Apr 22	264.75000 +1.55	267.25	261.50	262.00	49,011
11 Apr 22	263.20001 -12.10	271.90	261.85	271.00	67,353
08 Apr 22	275.29999 +0.10	279.65	274.15	278.90	31,204
07 Apr 22	275.20001 -0.35	277.30	271.15	274.80	43,569
06 Apr 22	275.54999 -10.50	286.80	274.80	286.00	49,720
05 Apr 22	286.04999 +1.35	287.90	284.70	287.05	32,872
04 Apr 22	284.70001 +6.50	286.00	279.20	281.20	57,441
01 Apr 22	278.20001 -2.85	281.55	277.45	281.05	49,457
31 Mar 22	281.04999 +0.95	284.10	280.70	282.70	30,480
30 Mar 22	280.10001 -1.55	283.70	279.25	283.65	28,354
29 Mar 22	281.64999 +1.70	284.10	278.35	283.90	68,441
28 Mar 22	279.95001 +5.55	283.00	275.85	276.00	54,671
25 Mar 22	274.39999 +1.00	278.15	272.00	276.75	59,927
24 Mar 22	273.39999 -1.55	275.15	271.90	274.30	49,682
23 Mar 22	274.95001 -0.30	276.05	271.60	276.05	59,124
22 Mar 22	275.25000 +6.55	276.60	271.00	272.00	49,684
21 Mar 22	268.70001 -0.05	272.15	267.90	271.20	59,247
18 Mar 22	268.75000 +6.40	269.75	264.30	265.35	81,359
17 Mar 22	262.35001 -1.35	267.20	261.05	266.80	61,286
16 Mar 22	263.70001 +3.55	266.50	262.80	265.50	75,496
15 Mar 22	260.14999 +5.25	260.15	249.70	250.90	46,230
14 Mar 22	254.89999 -5.15	260.20	254.90	257.20	76,831
11 Mar 22	260.04999 +4.90	264.95	258.65	258.80	60,882
10 Mar 22	255.14999 -2.60	260.25	254.00	260.25	83,471
09 Mar 22	257.75000 +9.15	259.55	252.75	254.30	101,773
08 Mar 22	248.60001 -11.30	257.45	248.60	253.80	88,632
07 Mar 22	259.89999 -3.75	265.60	257.00	260.60	94,185
04 Mar 22	263.64999 -5.20	270.60	263.45	266.65	68,390
03 Mar 22	268.85001 -0.25	273.70	268.00	270.00	61,401
02 Mar 22	269.10001 +2.60	269.40	264.80	265.50	45,227
01 Mar 22	266.50000 +1.20	269.05	264.20	268.00	50,138
28 Feb 22	265.29999 +2.10	265.30	260.45	261.80	53,272
25 Feb 22	263.20001 +7.80	265.15	259.10	261.40	75,698
24 Feb 22	255.39999 +1.70	256.80	240.00	240.20	148,474
23 Feb 22	253.70000 +0.10	257.40	252.90	256.20	37,712
22 Feb 22	253.60001 +3.85	256.45	244.20	244.20	122,747
21 Feb 22	249.75000 -5.95	254.85	249.00	254.05	81,014
18 Feb 22	255.70000 -3.75	258.90	254.45	257.00	40,072
17 Feb 22	259.45001 -0.15	263.50	258.35	262.70	32,128
16 Feb 22	259.60001 -4.05	264.75	258.50	264.00	30,282
15 Feb 22	263.64999 +1.65	266.15	261.35	261.70	52,277
14 Feb 22	262.00000 -1.00	262.55	255.95	259.00	130,447
11 Feb 22	263.00000 -2.45	267.05	262.50	263.50	29,355
10 Feb 22	265.45001 -4.35	273.50	264.95	273.50	54,468
09 Feb 22	269.79999 +2.80	273.00	267.60	268.00	33,065
08 Feb 22	267.00000 +1.30	267.00	262.75	264.80	50,485
07 Feb 22	265.70001 -1.20	269.00	265.70	269.00	43,160
04 Feb 22	266.89999 -2.35	268.25	259.85	266.60	77,282
03 Feb 22	269.25000 -5.55	276.65	268.95	275.60	48,750
02 Feb 22	274.79999 +1.15	278.85	273.00	275.00	71,181
01 Feb 22	273.64999 -2.10	277.70	271.40	277.10	79,594
31 Jan 22	275.75000 +2.95	279.35	273.85	277.40	80,065
28 Jan 22	272.79999 -1.40	272.95	264.00	272.95	75,613
27 Jan 22	274.20001 +7.00	275.25	261.95	263.00	81,962
26 Jan 22	267.20001 +12.80	273.05	260.50	261.05	160,446
25 Jan 22	254.39999 +3.10	262.30	253.55	258.00	83,623
24 Jan 22	251.30000 -16.70	264.85	250.75	262.40	177,915
21 Jan 22	268.00000 -6.40	268.30	262.25	267.90	56,776
20 Jan 22	274.39999 +3.80	274.60	267.55	269.50	29,311
19 Jan 22	270.60001 +1.35	276.60	264.25	264.70	55,303
18 Jan 22	269.25000 -3.90	272.60	264.45	270.00	77,987
17 Jan 22	273.14999 +3.70	273.20	270.05	271.80	25,106
14 Jan 22	269.45001 -4.45	270.60	263.50	266.80	48,493
13 Jan 22	273.89999 -5.55	279.90	272.40	277.35	30,961
12 Jan 22	279.45001 +2.25	283.15	276.10	278.80	46,300
11 Jan 22	277.20001 +5.50	279.80	273.85	277.75	40,926
10 Jan 22	271.70001 -4.30	279.00	269.40	279.00	63,817
07 Jan 22	276.00000 -2.65	279.55	273.50	278.50	48,378
06 Jan 22	278.64999 -6.05	281.85	275.80	280.10	54,815
05 Jan 22	284.70001 -6.90	291.35	283.30	290.90	42,061
04 Jan 22	291.60001 -2.05	298.00	289.85	298.00	43,213
03 Jan 22	293.64999 -8.70	298.45	291.75	298.20	58,598
30 Dec 21	302.35001 +1.55	303.00	301.90	302.30	6,015
29 Dec 21	300.79999 -0.95	303.95	300.30	303.95	28,654
28 Dec 21	301.75000 +1.60	304.15	301.15	301.95	21,233
27 Dec 21	300.14999 +3.50	300.90	296.00	296.15	25,273
23 Dec 21	296.64999 +4.45	297.00	294.05	295.00	18,170
22 Dec 21	292.20001 +6.15	292.50	288.00	290.20	49,705
21 Dec 21	286.04999 +4.55	287.30	283.60	285.95	25,876
20 Dec 21	281.50000 -3.95	285.55	281.50	283.80	47,459
17 Dec 21	285.45001 -4.90	287.60	280.70	287.55	45,439
16 Dec 21	290.35001 +0.20	299.10	290.35	298.90	38,353
15 Dec 21	290.14999 +0.65	293.50	289.75	292.15	30,152
14 Dec 21	289.50000 -13.45	302.50	288.45	302.50	40,754
13 Dec 21	302.95001 +3.45	305.30	301.00	303.90	34,499
10 Dec 21	299.50000 +2.45	303.05	294.20	294.95	31,379
09 Dec 21	297.04999 +4.45	297.40	294.65	296.10	18,017
08 Dec 21	292.60001 -5.10	300.00	291.95	298.05	36,510
07 Dec 21	297.70001 +11.80	298.60	291.50	292.15	62,252
06 Dec 21	285.89999 +0.35	288.25	283.15	286.75	51,714
03 Dec 21	285.54999 -5.35	294.55	284.35	292.45	49,331
02 Dec 21	290.89999 -7.00	294.40	289.60	293.15	74,940
01 Dec 21	297.89999 +4.90	298.00	294.40	297.00	38,021
30 Nov 21	293.00000 -6.40	297.40	293.00	296.70	35,137
29 Nov 21	299.39999 +7.05	300.90	294.55	294.55	61,862
26 Nov 21	292.35001 -10.05	299.30	291.80	297.85	117,233
25 Nov 21	302.39999 +2.15	302.75	301.10	301.95	14,825
24 Nov 21	300.25000 +2.85	301.45	298.10	300.80	40,329
23 Nov 21	297.39999 -9.85	302.00	296.30	301.45	51,897
22 Nov 21	307.25000 +3.50	310.65	304.40	305.10	61,770
19 Nov 21	303.75000 +3.25	305.65	301.85	302.25	38,790
18 Nov 21	300.50000 -0.80	300.95	297.50	300.35	27,750
17 Nov 21	301.29999 +1.50	301.65	297.05	299.95	27,846
16 Nov 21	299.79999 +5.65	299.80	295.40	295.40	23,377
15 Nov 21	294.14999 +0.05	296.90	292.60	295.25	44,627
12 Nov 21	294.10001 +3.40	294.15	291.00	291.45	23,222
11 Nov 21	290.70001 +2.05	290.70	288.00	288.75	33,448
10 Nov 21	288.64999 -2.25	291.15	286.60	290.80	26,231
09 Nov 21	290.89999 +1.70	291.65	290.10	290.70	39,601
08 Nov 21	289.20001 -2.10	291.85	289.00	290.95	32,632
05 Nov 21	291.29999 +1.05	293.80	291.00	291.50	46,007
04 Nov 21	290.25000 +3.85	291.15	285.50	290.10	53,273
03 Nov 21	286.39999 -0.80	289.00	285.65	288.00	26,970
02 Nov 21	287.20001 +3.75	287.65	284.00	284.40	31,796
01 Nov 21	283.45001 +0.15	288.35	282.00	288.20	38,312
29 Oct 21	283.29999 +5.80	284.45	277.70	278.50	44,909
28 Oct 21	277.50000 -0.70	280.85	275.50	279.70	32,536
27 Oct 21	278.20001 +9.65	280.00	270.55	272.10	53,221
26 Oct 21	268.54999 +3.30	269.50	265.80	266.30	44,338
25 Oct 21	265.25000 -0.10	266.95	264.20	266.50	26,391
22 Oct 21	265.35001 +0.10	267.90	265.00	266.55	19,789
21 Oct 21	265.25000 +1.55	265.75	263.30	263.70	20,543
20 Oct 21	263.70001 -1.20	266.35	263.60	265.70	16,949
19 Oct 21	264.89999 +2.70	265.50	263.95	264.80	21,813
18 Oct 21	262.20001 +2.10	262.85	260.70	262.00	20,361
15 Oct 21	260.10001 +0.65	261.95	258.90	261.50	17,635
14 Oct 21	259.45001 +5.45	259.55	256.60	257.35	23,010
13 Oct 21	254.00000 -0.50	256.80	253.05	253.75	13,474
12 Oct 21	254.50000 -2.35	256.30	252.95	253.00	16,992
11 Oct 21	256.85001 +1.85	257.35	252.00	254.60	11,963
08 Oct 21	255.00000 -0.80	256.55	253.75	255.55	19,955
07 Oct 21	255.80000 +5.60	256.50	254.40	256.00	21,797
06 Oct 21	250.20000 +1.75	251.50	245.65	247.65	29,647
05 Oct 21	248.45000 +6.25	248.85	243.80	244.55	18,340
04 Oct 21	242.20000 -4.65	248.05	241.25	248.05	18,449
01 Oct 21	246.85001 +0.70	246.85	240.05	241.50	32,909
30 Sep 21	246.14999 +1.95	248.30	246.00	246.60	12,813
29 Sep 21	244.20000 +0.00	246.50	243.55	244.70	22,416
28 Sep 21	244.20000 -7.50	250.50	243.75	250.50	30,536
27 Sep 21	251.70000 -2.15	256.50	251.00	256.50	11,849
24 Sep 21	253.85001 -1.50	255.55	253.70	254.95	11,501
23 Sep 21	255.35001 +0.80	257.25	253.85	255.60	25,994
22 Sep 21	254.55000 +1.15	255.00	251.15	253.60	16,903
21 Sep 21	253.39999 +2.15	253.65	250.80	252.00	18,014
20 Sep 21	251.25000 -4.95	254.85	250.60	254.50	36,079
17 Sep 21	256.20001 -0.35	260.00	256.00	258.95	24,546
16 Sep 21	256.54999 +0.75	259.25	255.90	258.70	18,657
15 Sep 21	255.80000 +1.75	258.10	255.50	256.40	23,621
14 Sep 21	254.05000 +4.70	254.20	251.10	251.45	29,048
13 Sep 21	249.35001 -2.10	253.00	249.25	251.70	23,852
10 Sep 21	251.45000 -1.45	252.90	250.60	252.35	9,668
09 Sep 21	252.89999 +0.30	255.35	252.50	253.95	8,253
08 Sep 21	252.60001 -0.95	254.40	252.00	253.65	8,325
07 Sep 21	253.55000 -2.40	255.40	251.65	255.40	14,500
06 Sep 21	255.95000 +1.55	255.95	254.15	254.90	9,802
03 Sep 21	254.39999 +0.00	254.65	252.50	254.45	11,474
02 Sep 21	254.39999 -2.40	255.90	253.85	255.90	10,946
01 Sep 21	256.79999 -0.65	257.55	255.60	257.40	14,965
31 Aug 21	257.45001 -0.05	258.75	256.00	257.95	10,050
30 Aug 21	257.50000 +3.90	257.85	254.65	255.60	13,247
27 Aug 21	253.60001 -1.60	255.80	252.20	255.25	8,123
26 Aug 21	255.20000 -1.70	257.20	254.95	256.55	12,995
25 Aug 21	256.89999 -0.60	259.40	256.40	257.80	10,791
24 Aug 21	257.50000 -1.75	261.70	257.30	261.05	20,387
23 Aug 21	259.25000 -1.05	262.25	257.25	262.25	25,732
20 Aug 21	260.29999 +9.20	261.75	252.15	253.65	21,176
19 Aug 21	251.10001 +0.80	251.30	245.65	247.50	17,445
18 Aug 21	250.30000 +0.70	251.65	248.80	249.95	11,315
17 Aug 21	249.60001 +2.70	250.30	248.50	249.95	10,866
16 Aug 21	246.89999 -0.10	249.95	246.20	248.35	14,931
13 Aug 21	247.00000 +0.45	247.80	245.50	246.90	11,233
12 Aug 21	246.55000 +2.60	246.95	243.35	243.95	8,507
11 Aug 21	243.95000 +0.00	245.50	243.45	244.65	7,593
10 Aug 21	243.95000 -1.70	247.05	243.30	245.95	17,865
09 Aug 21	245.64999 +0.50	247.50	245.35	245.85	19,654
06 Aug 21	245.14999 +1.85	245.70	244.00	244.45	15,836
05 Aug 21	243.30000 +1.90	244.00	241.70	242.70	12,808
04 Aug 21	241.39999 +0.90	242.45	240.30	242.45	10,785
03 Aug 21	240.50000 -0.40	241.60	239.30	239.95	10,430
02 Aug 21	240.89999 +0.15	241.90	238.85	241.85	18,805
30 Jul 21	240.75000 -0.20	241.25	238.85	239.25	16,557
29 Jul 21	240.95000 -3.20	242.85	240.40	242.60	14,672
28 Jul 21	244.14999 +3.60	247.25	240.75	243.90	41,678
27 Jul 21	240.55000 -3.45	245.95	240.55	245.55	21,363
26 Jul 21	244.00000 -2.20	246.45	242.75	246.05	24,909
23 Jul 21	246.20000 +3.70	246.20	243.80	244.70	16,751
22 Jul 21	242.50000 +4.60	243.00	238.75	239.35	23,411
21 Jul 21	237.89999 +1.10	238.30	236.30	237.35	18,479
20 Jul 21	236.80000 +1.65	237.00	235.00	236.50	20,079
19 Jul 21	235.14999 -2.65	239.05	233.00	237.95	38,244
16 Jul 21	237.80000 -0.70	240.40	237.35	238.35	20,995
15 Jul 21	238.50000 -0.50	240.00	236.90	239.55	23,952
14 Jul 21	239.00000 -0.20	239.90	237.40	239.10	13,754
13 Jul 21	239.20000 +5.55	239.35	234.00	234.90	16,654
12 Jul 21	233.64999 +0.05	236.00	233.30	234.25	18,915
09 Jul 21	233.60001 +0.25	235.30	232.05	234.05	17,171
08 Jul 21	233.35001 -2.80	237.05	231.90	237.05	44,134
07 Jul 21	236.14999 +0.90	237.95	234.65	234.65	17,259
06 Jul 21	235.25000 +0.55	236.20	233.10	234.10	24,527
05 Jul 21	234.70000 +2.35	234.95	233.40	234.20	24,948
02 Jul 21	232.35001 +4.35	232.50	229.40	229.45	16,891
01 Jul 21	228.00000 -0.15	229.80	227.20	228.90	19,458
30 Jun 21	228.14999 +1.95	228.75	227.20	228.70	13,621
29 Jun 21	226.20000 +1.55	226.85	224.65	224.65	10,360
28 Jun 21	224.64999 +1.85	225.15	221.75	223.45	15,906
25 Jun 21	222.80000 -1.15	224.05	221.70	223.75	10,081
24 Jun 21	223.95000 +1.95	224.15	222.40	222.85	11,031
23 Jun 21	222.00000 -0.05	223.85	221.40	223.75	19,054
22 Jun 21	222.05000 +1.40	222.25	219.55	220.65	12,662
21 Jun 21	220.64999 +1.60	221.05	216.60	218.30	28,046
18 Jun 21	219.05000 +0.70	220.85	217.70	219.70	31,256
17 Jun 21	218.35001 +4.30	218.35	213.35	213.60	15,830
16 Jun 21	214.05000 +0.55	214.85	212.85	213.05	11,283
15 Jun 21	213.50000 +0.80	215.00	213.25	214.95	11,447
14 Jun 21	212.70000 -0.60	213.65	211.90	212.75	12,755
11 Jun 21	213.30000 +2.50	213.40	211.00	211.35	11,470
10 Jun 21	210.80000 +2.00	210.80	207.00	208.90	12,837
09 Jun 21	208.80000 +0.70	209.10	207.40	207.80	7,840
08 Jun 21	208.10001 +0.90	210.30	207.80	208.95	25,922
07 Jun 21	207.20000 +0.90	207.55	205.00	205.95	20,607
04 Jun 21	206.30000 +4.05	206.30	202.00	202.55	19,281
03 Jun 21	202.25000 -1.25	203.00	200.25	202.90	14,530
02 Jun 21	203.50000 +0.50	204.25	202.25	202.95	12,774
01 Jun 21	203.00000 -1.20	205.55	202.30	204.85	21,888
31 May 21	204.20000 -1.80	205.50	204.05	205.50	8,610
28 May 21	206.00000 +0.20	207.25	205.00	205.95	24,910
27 May 21	205.80000 -0.15	206.35	204.20	205.55	12,168
26 May 21	205.95000 +0.45	206.80	205.30	206.05	12,824
25 May 21	205.50000 +3.40	206.60	204.75	206.60	19,358
21 May 21	202.10001 -0.45	203.50	201.75	202.55	30,293
20 May 21	202.55000 +5.03	202.55	198.04	199.68	23,075
19 May 21	197.52000 -3.48	197.98	195.24	196.96	34,575
18 May 21	201.00000 -0.25	203.50	200.60	203.25	19,915
17 May 21	201.25000 -3.05	205.00	201.05	204.90	25,595
14 May 21	204.30000 +2.20	204.75	201.70	203.00	27,147
13 May 21	202.10001 +3.38	203.30	197.02	198.00	35,568
12 May 21	198.72000 -3.93	202.85	198.40	202.00	33,439
11 May 21	202.64999 -3.05	202.65	199.48	201.95	68,607
10 May 21	205.70000 -3.40	208.10	205.05	208.10	23,814
07 May 21	209.10001 +3.55	209.40	205.80	207.05	16,859
06 May 21	205.55000 -1.40	206.75	202.80	206.00	22,844
05 May 21	206.95000 +1.60	207.75	206.10	206.10	18,022
04 May 21	205.35001 -3.95	209.45	205.05	208.75	31,800
03 May 21	209.30000 +0.60	210.70	208.75	210.35	18,014
30 Apr 21	208.70000 +2.70	209.65	206.50	207.60	24,112
29 Apr 21	206.00000 -3.85	211.80	205.30	211.05	40,317
28 Apr 21	209.85001 -6.20	212.60	209.75	212.40	78,183
27 Apr 21	216.05000 -0.25	218.00	215.35	217.15	16,366
26 Apr 21	216.30000 +0.35	217.20	215.10	216.55	16,353
23 Apr 21	215.95000 -1.15	216.05	213.25	214.05	20,341
22 Apr 21	217.10001 +0.75	217.60	215.50	216.95	12,412
21 Apr 21	216.35001 +2.80	216.35	214.00	214.40	14,031
20 Apr 21	213.55000 -2.05	216.00	213.50	215.05	16,737
19 Apr 21	215.60001 -0.75	218.20	215.20	218.00	21,932
16 Apr 21	216.35001 -0.25	217.35	215.10	217.05	14,069
15 Apr 21	216.60001 +2.25	216.80	214.35	214.40	18,812
14 Apr 21	214.35001 -1.25	217.30	214.05	216.60	22,936
13 Apr 21	215.60001 +0.10	217.00	214.90	215.45	24,667
12 Apr 21	215.50000 +1.65	216.25	213.85	215.00	35,094
09 Apr 21	213.85001 +1.55	214.30	212.00	212.90	20,864
08 Apr 21	212.30000 +1.85	213.50	211.25	211.25	28,019
07 Apr 21	210.45000 +0.55	210.90	207.90	209.30	17,406
06 Apr 21	209.89999 +4.85	210.70	208.70	210.70	54,745
01 Apr 21	205.05000 +4.15	206.00	202.50	203.00	32,933
31 Mar 21	200.89999 +2.84	200.90	197.22	198.26	19,870
30 Mar 21	198.06000 -0.38	200.05	197.20	199.80	18,301
29 Mar 21	198.44000 -0.48	201.00	196.88	199.90	19,043
26 Mar 21	198.92000 +1.64	199.26	195.82	199.06	18,530
25 Mar 21	197.28000 -2.50	200.25	196.62	199.58	26,461
24 Mar 21	199.78000 -2.17	203.20	199.38	200.70	26,800
23 Mar 21	201.95000 +3.73	202.95	197.52	198.30	24,754
22 Mar 21	198.22000 +3.72	198.30	193.16	194.48	24,233
19 Mar 21	194.50000 -0.56	195.66	193.16	194.24	24,129
18 Mar 21	195.06000 -1.84	197.58	194.72	196.66	30,987
17 Mar 21	196.89999 -3.95	199.92	196.00	199.78	18,065
16 Mar 21	200.85001 +5.59	202.00	196.96	197.58	19,748
15 Mar 21	195.25999 -0.76	198.48	194.52	197.20	30,317
12 Mar 21	196.02000 -2.82	197.22	195.10	196.90	30,125
11 Mar 21	198.84000 +1.76	198.84	196.00	197.00	40,431
10 Mar 21	197.08000 +0.82	198.76	195.34	196.00	36,700
09 Mar 21	196.25999 +1.06	197.00	193.68	194.50	40,853
08 Mar 21	195.20000 +4.28	196.38	189.20	192.40	55,724
05 Mar 21	190.92000 -0.30	192.62	188.02	189.00	32,546
04 Mar 21	191.22000 -0.20	192.26	187.64	188.80	29,178
03 Mar 21	191.42000 -2.36	195.88	190.40	195.22	23,239
02 Mar 21	193.78000 -2.42	197.18	193.48	196.50	19,190
01 Mar 21	196.20000 +3.74	196.60	193.62	195.70	31,279
26 Feb 21	192.46001 +2.42	192.46	186.60	188.00	40,255
25 Feb 21	190.03999 -1.10	192.74	189.36	192.70	32,995
24 Feb 21	191.14000 -0.74	193.48	189.00	191.40	38,750
23 Feb 21	191.88000 -0.50	194.38	188.60	194.00	85,577
22 Feb 21	192.38000 -7.32	197.14	192.20	197.14	42,200
19 Feb 21	199.70000 -0.40	201.80	198.94	201.05	17,268
18 Feb 21	200.10001 -0.60	202.00	199.66	202.00	21,122
17 Feb 21	200.70000 -0.95	202.15	199.84	200.55	16,915
16 Feb 21	201.64999 -1.35	203.25	201.20	203.00	17,006
15 Feb 21	203.00000 +1.70	203.00	201.55	202.75	14,076
12 Feb 21	201.30000 +0.30	202.50	200.60	201.80	10,888
11 Feb 21	201.00000 +1.96	201.90	199.96	200.95	21,485
10 Feb 21	199.03999 -2.01	202.65	198.80	201.90	15,827
09 Feb 21	201.05000 +0.70	202.30	199.52	201.00	20,336
08 Feb 21	200.35001 -0.25	202.80	200.35	202.40	25,251
05 Feb 21	200.60001 -0.35	203.25	200.15	202.75	44,932
04 Feb 21	200.95000 -0.90	203.75	200.90	202.50	27,080
03 Feb 21	201.85001 +2.07	202.40	198.84	200.00	39,541
02 Feb 21	199.78000 +2.12	201.45	198.90	199.40	46,166
01 Feb 21	197.66000 +5.14	197.66	192.40	193.36	37,054
29 Jan 21	192.52000 -4.48	195.96	192.52	194.30	77,823
28 Jan 21	197.00000 +2.76	198.10	189.06	191.00	99,153
27 Jan 21	194.24001 +3.76	198.90	191.32	197.40	184,000
26 Jan 21	190.48000 +4.02	192.46	188.36	188.64	97,608
25 Jan 21	186.46001 -0.76	189.34	185.10	188.50	60,785
22 Jan 21	187.22000 +2.12	188.92	184.32	185.50	36,746
21 Jan 21	185.10001 -0.12	186.00	183.20	185.42	34,914
20 Jan 21	185.22000 +9.20	186.04	178.58	178.76	27,877
19 Jan 21	176.02000 +0.36	177.36	175.34	177.06	22,774
18 Jan 21	175.66000 -1.18	176.64	175.24	176.00	16,654
15 Jan 21	176.84000 +0.12	177.00	175.10	175.80	21,535
14 Jan 21	176.72000 -0.88	179.30	176.58	177.50	20,855
13 Jan 21	177.60001 +0.60	177.60	175.62	176.36	12,604
12 Jan 21	177.00000 -2.48	179.50	176.46	179.50	22,567
11 Jan 21	179.48000 +1.48	180.40	178.50	179.50	31,242
08 Jan 21	178.00000 +0.14	179.86	177.56	178.52	32,451
07 Jan 21	177.86000 +2.48	177.92	173.10	174.14	34,704
06 Jan 21	175.38000 -1.32	176.24	172.20	174.80	95,433
05 Jan 21	176.70000 -0.62	178.16	175.88	177.32	39,487
04 Jan 21	177.32001 -5.54	182.80	177.32	182.80	36,162
30 Dec 20	182.86000 -1.50	183.60	182.78	183.60	9,249
29 Dec 20	184.36000 +0.04	185.28	183.56	185.10	18,798
28 Dec 20	184.32001 +2.24	185.06	182.34	183.70	26,993
23 Dec 20	182.08000 -1.54	184.82	181.88	184.10	28,359
22 Dec 20	183.62000 +4.02	184.66	181.52	181.52	30,585
21 Dec 20	179.60001 +1.02	180.34	177.46	179.82	44,552
18 Dec 20	178.58000 +0.36	179.26	177.18	177.28	26,980
17 Dec 20	178.22000 -1.20	180.50	178.08	180.00	27,090
16 Dec 20	179.42000 +4.32	179.42	175.26	176.48	27,292
15 Dec 20	175.10001 -2.36	177.98	174.58	177.04	18,162
14 Dec 20	177.46001 +3.48	177.66	174.84	176.36	22,772
11 Dec 20	173.98000 -0.90	174.86	172.62	173.80	23,943
10 Dec 20	174.88000 -2.48	175.96	173.80	175.48	29,799
09 Dec 20	177.36000 -0.20	178.54	176.40	178.40	22,490
08 Dec 20	177.56000 +1.24	177.56	175.62	176.52	14,915
07 Dec 20	176.32001 -0.18	178.82	176.00	177.14	26,717
04 Dec 20	176.50000 -0.30	177.74	175.90	176.76	24,772
03 Dec 20	176.80000 -0.14	178.08	176.14	177.62	17,954
02 Dec 20	176.94000 -0.92	180.48	176.20	179.60	20,532
01 Dec 20	177.86000 +1.18	180.48	177.46	180.06	27,767
30 Nov 20	176.67999 -4.00	180.00	176.10	179.20	27,942
27 Nov 20	180.67999 +0.02	180.96	179.34	180.18	20,616
26 Nov 20	180.66000 +1.08	181.18	179.92	180.00	12,545
25 Nov 20	179.58000 +1.32	180.84	178.84	180.18	35,237
24 Nov 20	178.25999 +1.92	178.68	176.14	178.50	32,770
23 Nov 20	176.34000 -3.36	178.72	176.34	178.40	25,383
20 Nov 20	179.70000 +1.50	179.72	178.20	179.30	17,944
19 Nov 20	178.20000 -1.26	179.44	177.48	178.60	30,072
18 Nov 20	179.46001 -1.68	181.24	178.58	180.58	24,597
17 Nov 20	181.14000 -2.12	184.06	181.14	183.68	38,720
16 Nov 20	183.25999 +1.60	184.22	180.72	184.18	31,457
13 Nov 20	181.66000 -1.88	184.06	181.30	183.80	14,748
12 Nov 20	183.53999 +0.14	185.62	182.40	183.50	37,158
11 Nov 20	183.39999 +3.82	184.18	178.50	179.50	48,245
10 Nov 20	179.58000 -11.30	185.56	178.00	185.00	75,798
09 Nov 20	190.88000 +3.46	192.80	183.32	191.02	109,597
06 Nov 20	187.42000 -1.18	187.58	183.86	187.18	37,624
05 Nov 20	188.60001 +3.24	189.42	186.78	188.62	66,015
04 Nov 20	185.36000 +8.22	185.38	178.20	178.62	64,084
03 Nov 20	177.14000 +3.36	177.34	172.88	174.18	38,238
02 Nov 20	173.78000 +0.60	176.44	173.50	175.44	27,185
30 Oct 20	173.17999 -2.32	174.68	171.06	172.64	44,071
29 Oct 20	175.50000 +1.06	176.06	173.22	175.00	39,308
28 Oct 20	174.44000 -5.20	179.12	174.06	178.92	62,320
27 Oct 20	179.64000 +1.52	180.28	177.96	178.44	26,711
26 Oct 20	178.12000 -2.68	182.98	177.62	180.68	36,556
23 Oct 20	180.80000 +0.50	182.46	180.20	181.46	17,573
22 Oct 20	180.30000 -0.72	182.44	179.12	180.32	36,073
21 Oct 20	181.02000 -0.04	182.30	179.64	182.22	22,939
20 Oct 20	181.06000 -4.28	184.20	180.24	183.98	25,459
19 Oct 20	185.34000 -2.80	189.40	184.60	188.72	31,431
16 Oct 20	188.14000 +1.52	189.52	187.04	187.22	39,575
15 Oct 20	186.62000 -2.32	187.30	184.18	186.00	106,739
14 Oct 20	188.94000 -2.12	191.72	188.80	191.12	28,002
13 Oct 20	191.06000 +4.74	191.06	186.74	187.38	55,003
12 Oct 20	186.32001 +5.22	186.44	183.00	183.28	38,011
09 Oct 20	181.10001 +2.42	181.10	178.12	179.58	27,520
08 Oct 20	178.67999 +1.60	179.64	177.50	179.06	21,580
07 Oct 20	177.08000 +0.60	177.08	175.56	176.02	13,105
06 Oct 20	176.48000 -0.84	178.52	176.12	178.38	25,873
05 Oct 20	177.32001 -0.26	177.52	175.74	177.18	27,290
02 Oct 20	177.58000 -3.50	179.96	176.40	178.48	35,397
01 Oct 20	181.08000 +1.34	182.22	180.02	180.38	30,882
30 Sep 20	179.74001 +2.12	179.90	175.02	175.66	20,946
29 Sep 20	177.62000 -2.16	180.44	177.52	180.18	35,837
28 Sep 20	179.78000 +1.38	181.94	178.86	179.88	38,201
25 Sep 20	178.39999 +2.98	178.40	173.60	174.82	24,848
24 Sep 20	175.42000 +0.36	175.52	170.28	171.50	39,111
23 Sep 20	175.06000 +1.44	178.82	174.90	177.44	48,271
22 Sep 20	173.62000 +5.70	174.64	171.78	172.56	53,634
21 Sep 20	167.92000 -0.02	169.18	165.52	168.70	70,740
18 Sep 20	167.94000 -3.72	172.74	167.94	172.08	39,207
17 Sep 20	171.66000 -4.64	173.38	169.04	171.90	54,053
16 Sep 20	176.30000 +0.22	178.28	174.96	177.00	30,610
15 Sep 20	176.08000 +0.42	177.44	172.80	174.00	50,876
14 Sep 20	175.66000 +1.76	176.10	170.22	171.48	49,370
11 Sep 20	173.89999 -3.52	177.06	173.02	175.78	30,493
10 Sep 20	177.42000 -1.26	180.10	176.28	179.36	52,309
09 Sep 20	178.67999 +3.50	179.32	173.34	173.36	66,710
08 Sep 20	175.17999 -4.82	180.70	174.36	180.68	84,416
07 Sep 20	180.00000 +2.82	180.28	177.98	178.00	39,712
04 Sep 20	177.17999 -8.32	185.34	173.22	181.40	155,621
03 Sep 20	185.50000 -8.82	196.64	184.98	196.50	68,204
02 Sep 20	194.32001 +4.64	195.88	191.52	191.80	54,358
01 Sep 20	189.67999 +1.46	189.88	187.50	189.58	53,016
31 Aug 20	188.22000 -4.06	193.50	186.44	193.50	59,475
28 Aug 20	192.28000 -1.74	193.82	190.06	192.58	72,050
27 Aug 20	194.02000 +6.82	196.06	185.50	187.98	59,246
26 Aug 20	187.20000 +4.44	187.20	183.04	183.20	25,073
25 Aug 20	182.75999 +2.40	183.02	179.78	181.82	21,443
24 Aug 20	180.36000 -1.36	182.90	180.00	182.28	42,687
21 Aug 20	181.72000 +3.28	183.52	180.14	180.52	29,013
20 Aug 20	178.44000 +0.92	179.06	176.28	176.94	15,976
19 Aug 20	177.52000 +0.46	177.98	175.50	177.48	22,044
18 Aug 20	177.06000 +0.24	177.52	175.44	177.48	20,416
17 Aug 20	176.82001 +0.24	177.76	175.92	177.02	18,905
14 Aug 20	176.58000 -1.52	178.48	175.56	177.32	30,856
13 Aug 20	178.10001 +0.92	178.24	176.20	176.50	24,208
12 Aug 20	177.17999 +1.64	177.60	173.52	175.16	23,044
11 Aug 20	175.53999 -0.96	178.70	173.32	178.68	58,880
10 Aug 20	176.50000 -5.38	181.00	175.42	180.66	35,584
07 Aug 20	181.88000 +1.54	183.16	181.24	182.28	25,417
06 Aug 20	180.34000 +1.40	181.06	178.42	179.52	18,420
05 Aug 20	178.94000 -0.44	182.14	178.46	181.18	29,511
04 Aug 20	179.38000 -2.48	184.54	178.74	184.52	68,732
03 Aug 20	181.86000 +11.32	183.70	175.00	176.00	105,431
31 Jul 20	170.53999 -1.46	173.50	167.94	172.90	47,256
30 Jul 20	172.00000 -1.14	173.38	169.28	173.38	55,607
29 Jul 20	173.14000 -0.14	173.80	171.88	172.84	13,605
28 Jul 20	173.28000 +1.70	174.90	172.50	174.20	28,875
27 Jul 20	171.58000 -2.26	173.78	170.96	172.86	41,029
24 Jul 20	173.84000 -4.68	174.10	169.58	172.50	110,250
23 Jul 20	178.52000 -3.08	182.16	178.28	180.58	75,072
22 Jul 20	181.60001 -1.30	182.90	179.86	182.88	41,994
21 Jul 20	182.89999 +1.48	187.80	182.74	187.48	62,708
20 Jul 20	181.42000 +4.12	181.42	176.02	176.50	45,668
17 Jul 20	177.30000 -0.40	180.04	176.16	179.28	29,825
16 Jul 20	177.70000 -4.66	181.40	177.12	181.00	46,218
15 Jul 20	182.36000 +1.34	184.64	181.20	183.80	79,630
14 Jul 20	181.02000 -8.72	184.62	177.56	184.62	96,421
13 Jul 20	189.74001 +1.40	190.98	188.12	190.08	47,180
10 Jul 20	188.34000 +0.26	189.66	186.70	188.56	35,821
09 Jul 20	188.08000 +2.98	190.90	187.42	188.28	62,587
08 Jul 20	185.10001 -3.70	187.72	184.48	185.38	32,351
07 Jul 20	188.80000 +2.36	190.28	186.00	186.48	32,431
06 Jul 20	186.44000 +4.24	186.48	183.48	185.70	34,552
03 Jul 20	182.20000 -1.66	184.68	182.20	184.66	17,908
02 Jul 20	183.86000 +2.30	185.06	181.80	182.50	60,964
01 Jul 20	181.56000 +2.86	182.00	179.82	181.20	29,018
30 Jun 20	178.70000 +3.08	179.32	176.26	177.52	29,149
29 Jun 20	175.62000 -0.38	175.62	171.88	174.48	35,351
26 Jun 20	176.00000 +0.30	179.22	174.12	178.42	27,766
25 Jun 20	175.70000 -0.14	177.30	174.12	175.52	32,425
24 Jun 20	175.84000 -3.44	180.20	175.66	178.98	64,679
23 Jun 20	179.28000 +3.18	179.96	177.90	178.98	50,201
22 Jun 20	176.10001 -0.40	176.32	173.50	174.08	34,220
19 Jun 20	176.50000 +2.22	177.80	174.94	175.94	81,697
18 Jun 20	174.28000 +0.16	175.20	172.24	172.54	51,906
17 Jun 20	174.12000 +1.80	174.22	172.22	172.22	49,154
16 Jun 20	172.32001 +6.18	173.68	168.12	168.66	51,671
15 Jun 20	166.14000 -1.52	166.60	161.10	162.98	46,185
12 Jun 20	167.66000 -1.88	169.24	166.30	166.40	41,511
11 Jun 20	169.53999 -0.68	171.68	168.24	171.46	70,195
10 Jun 20	170.22000 +3.80	170.98	166.84	167.88	98,585
09 Jun 20	166.42000 +1.72	167.04	165.16	166.64	108,013
08 Jun 20	164.70000 +0.36	166.00	163.10	165.60	66,350
05 Jun 20	164.34000 +1.94	164.36	160.80	161.98	67,762
04 Jun 20	162.39999 -1.56	165.28	161.92	164.22	39,276
03 Jun 20	163.96001 +1.38	165.62	163.66	165.04	40,473
02 Jun 20	162.58000 +0.30	166.00	162.16	164.98	73,541
29 May 20	162.28000 -2.36	165.18	162.00	163.06	98,939
28 May 20	164.64000 +2.42	165.48	162.06	164.52	47,656
27 May 20	162.22000 -4.52	168.46	160.60	167.24	79,313
26 May 20	166.74001 -4.26	171.50	166.42	171.20	65,573
25 May 20	171.00000 +3.04	171.00	169.06	170.02	29,658
22 May 20	167.96001 -0.54	169.32	166.10	167.38	36,995
21 May 20	168.50000 +0.32	169.88	168.00	168.32	33,072
20 May 20	168.17999 -1.82	169.80	167.70	168.60	52,546
19 May 20	170.00000 -0.38	170.96	168.58	170.68	40,769
18 May 20	170.38000 +5.98	172.18	169.30	170.00	42,868
15 May 20	164.39999 +0.56	169.38	163.80	167.64	34,092
14 May 20	163.84000 -3.22	167.54	162.70	166.32	57,213
13 May 20	167.06000 -4.44	169.88	165.82	169.48	51,645
12 May 20	171.50000 -0.20	173.00	170.22	171.98	27,932
11 May 20	171.70000 +1.90	172.00	168.90	171.58	47,426
08 May 20	169.80000 -1.16	171.88	169.30	171.68	38,869
07 May 20	170.96001 +1.26	172.00	169.00	170.98	65,480
06 May 20	169.70000 +2.24	170.40	167.20	168.88	78,260
05 May 20	167.46001 +4.68	167.94	165.04	165.30	73,048
04 May 20	162.78000 -0.84	163.26	158.12	159.88	91,294
30 Apr 20	163.62000 +2.74	168.62	162.50	167.18	135,147
29 Apr 20	160.88000 +2.36	161.50	158.24	160.02	101,079
28 Apr 20	158.52000 -3.44	162.68	157.18	161.38	102,522
27 Apr 20	161.96001 +3.14	163.40	160.60	162.62	82,616
24 Apr 20	158.82001 -1.94	160.48	157.10	158.14	46,262
23 Apr 20	160.75999 +1.80	162.22	159.28	161.32	55,152
22 Apr 20	158.96001 +5.50	159.10	156.22	157.38	62,629
21 Apr 20	153.46001 -10.54	161.62	153.06	160.50	115,802
20 Apr 20	164.00000 +1.80	165.00	161.82	165.00	96,729
17 Apr 20	162.20000 -0.10	168.46	162.20	167.02	105,348
16 Apr 20	162.30000 +4.24	163.06	158.92	160.00	72,375
15 Apr 20	158.06000 +2.14	159.00	155.84	158.52	69,729
14 Apr 20	155.92000 +5.34	155.98	153.30	155.28	119,404
09 Apr 20	150.58000 -1.88	154.14	149.66	152.98	127,987
08 Apr 20	152.46001 -0.70	153.28	150.00	151.02	70,466
07 Apr 20	153.16000 +4.26	156.76	150.48	155.18	128,066
06 Apr 20	148.89999 +5.32	149.50	146.30	149.16	60,498
03 Apr 20	143.58000 +1.94	145.70	141.38	141.72	30,599
02 Apr 20	141.64000 -0.70	142.54	138.70	141.00	44,107
01 Apr 20	142.34000 -5.56	144.38	139.22	140.38	64,658
31 Mar 20	147.89999 +4.12	150.10	143.64	148.26	109,125
30 Mar 20	143.78000 +6.62	143.90	134.42	136.78	64,737
27 Mar 20	137.16000 -2.10	139.72	135.84	139.28	41,430
26 Mar 20	139.25999 +1.36	140.40	131.20	133.60	75,473
25 Mar 20	137.89999 +0.00	142.92	133.90	140.48	154,040
24 Mar 20	137.89999 +10.72	137.90	129.22	132.40	94,404
23 Mar 20	127.18000 -6.72	133.04	123.34	125.38	156,962
20 Mar 20	133.89999 -1.56	143.72	132.00	141.48	119,679
19 Mar 20	135.46001 +4.74	137.56	128.38	129.30	66,221
18 Mar 20	130.72000 -1.56	133.80	124.16	126.74	83,305
17 Mar 20	132.28000 +2.28	134.12	121.90	129.00	158,499
16 Mar 20	130.00000 +0.00	134.16	122.00	127.34	186,263
13 Mar 20	130.00000 +0.54	134.52	126.42	129.42	171,674
12 Mar 20	129.46001 -7.70	132.80	120.20	130.30	172,734
11 Mar 20	137.16000 +0.46	139.98	136.34	139.00	95,571
10 Mar 20	136.70000 +1.32	141.02	134.14	137.38	136,539
09 Mar 20	135.38000 -7.32	138.08	129.30	132.00	181,598
06 Mar 20	142.70000 -8.70	146.82	140.22	146.50	88,311
05 Mar 20	151.39999 +0.92	152.56	147.66	151.80	72,316
04 Mar 20	150.48000 -0.68	152.28	149.16	150.30	89,643
03 Mar 20	151.16000 +1.80	157.26	149.82	156.00	213,593
02 Mar 20	149.36000 +3.88	151.20	143.74	149.24	197,653
28 Feb 20	145.48000 -4.22	145.48	136.34	138.00	368,011
27 Feb 20	149.70000 -8.74	153.98	147.02	151.50	226,876
26 Feb 20	158.44000 +2.04	159.42	149.22	153.80	295,189
25 Feb 20	156.39999 -1.64	161.00	156.10	159.90	98,392
24 Feb 20	158.03999 -8.24	160.88	150.50	152.60	307,639
21 Feb 20	166.28000 -2.46	170.38	164.36	169.46	61,522
20 Feb 20	168.74001 -4.90	173.78	168.74	173.60	21,163
19 Feb 20	173.64000 +1.10	174.44	172.90	173.86	36,549
18 Feb 20	172.53999 +0.06	173.50	170.08	170.30	51,525
17 Feb 20	172.48000 +2.14	172.80	171.70	172.38	33,997
14 Feb 20	170.34000 -1.10	170.70	168.24	169.94	25,685
13 Feb 20	171.44000 +2.22	171.54	167.50	168.50	64,327
12 Feb 20	169.22000 -2.86	171.08	166.88	170.20	99,254
11 Feb 20	172.08000 +0.84	175.54	171.42	174.70	125,051
10 Feb 20	171.24001 +2.00	171.24	167.42	168.76	76,937
07 Feb 20	169.24001 +2.88	169.24	166.40	167.36	59,922
06 Feb 20	166.36000 +3.64	166.60	163.98	165.60	46,199
05 Feb 20	162.72000 -0.76	168.00	162.72	163.50	77,456
04 Feb 20	163.48000 +7.50	163.48	159.36	159.70	75,029
03 Feb 20	155.98000 +2.32	156.72	153.92	155.40	41,935
31 Jan 20	153.66000 -2.10	157.00	153.38	156.88	47,473
30 Jan 20	155.75999 +3.78	158.70	155.32	157.20	124,319
29 Jan 20	151.98000 +1.78	152.84	150.70	151.00	31,602
28 Jan 20	150.20000 +2.52	150.38	147.54	148.30	24,452
27 Jan 20	147.67999 -3.86	147.82	145.10	147.50	93,155
24 Jan 20	151.53999 +1.20	152.42	151.26	151.90	39,604
23 Jan 20	150.34000 +0.06	150.88	149.14	149.70	13,254
22 Jan 20	150.28000 -1.24	151.50	150.04	151.46	19,427
21 Jan 20	151.52000 +0.32	151.52	149.78	150.26	46,048
20 Jan 20	151.20000 +1.74	151.30	150.46	150.90	38,740
17 Jan 20	149.46001 +1.54	150.96	149.18	149.90	55,821
16 Jan 20	147.92000 +1.36	148.32	147.00	147.10	26,553
15 Jan 20	146.56000 +0.00	147.06	145.46	146.22	31,225
14 Jan 20	146.56000 +1.26	147.16	145.86	146.70	42,162
13 Jan 20	145.30000 -0.98	146.40	144.92	145.80	45,719
10 Jan 20	146.28000 +0.44	147.20	146.12	146.94	59,331
09 Jan 20	145.84000 +2.38	146.00	144.92	145.28	35,723
08 Jan 20	143.46001 +0.94	143.70	140.40	141.46	32,893
07 Jan 20	142.52000 +0.74	143.14	142.04	142.48	42,640
06 Jan 20	141.78000 -0.86	142.04	139.80	141.10	41,533
03 Jan 20	142.64000 +0.34	143.46	141.70	142.68	29,658
02 Jan 20	142.30000 +0.30	143.32	141.50	141.68	41,595
30 Dec 19	142.00000 -0.30	142.50	141.70	142.38	8,663
27 Dec 19	142.30000 +0.26	143.20	141.96	143.18	15,766
23 Dec 19	142.03999 +0.18	142.86	141.86	142.38	15,882
20 Dec 19	141.86000 +2.74	142.02	139.70	140.14	24,542
19 Dec 19	139.12000 -0.54	139.58	138.46	139.58	16,803
18 Dec 19	139.66000 +0.50	139.72	138.68	139.02	7,519
17 Dec 19	139.16000 -0.14	140.18	138.80	140.18	19,430
16 Dec 19	139.30000 +0.60	139.88	138.88	139.18	27,201
13 Dec 19	138.70000 +1.76	138.86	136.70	138.00	24,497
12 Dec 19	136.94000 +0.60	137.88	135.56	136.52	17,302
11 Dec 19	136.34000 -0.34	136.84	135.68	136.42	12,591
10 Dec 19	136.67999 -0.38	137.02	135.72	136.92	18,485
09 Dec 19	137.06000 +0.12	137.48	136.10	137.12	22,141
06 Dec 19	136.94000 +2.02	136.98	135.10	135.20	15,656
05 Dec 19	134.92000 -0.26	136.18	134.86	136.18	9,191
04 Dec 19	135.17999 +1.90	135.98	134.30	134.54	17,669
03 Dec 19	133.28000 -1.02	135.50	132.32	135.28	49,009
02 Dec 19	134.30000 -3.14	138.40	133.94	138.22	34,551
29 Nov 19	137.44000 -1.20	138.66	137.44	138.14	25,313
28 Nov 19	138.64000 +0.34	138.68	138.00	138.20	12,381
27 Nov 19	138.30000 +0.28	139.00	137.76	138.64	31,319
26 Nov 19	138.02000 +0.98	138.20	137.14	137.24	16,062
25 Nov 19	137.03999 +1.74	137.06	136.20	136.50	15,673
22 Nov 19	135.30000 +0.48	136.00	134.92	135.58	9,201
21 Nov 19	134.82001 -0.92	135.18	134.06	135.02	14,611
20 Nov 19	135.74001 -0.28	136.06	134.76	135.38	11,983
19 Nov 19	136.02000 +1.46	136.66	135.68	135.98	10,562
18 Nov 19	134.56000 -0.92	136.50	134.56	136.48	15,347
15 Nov 19	135.48000 +1.38	135.58	134.28	135.08	35,953
14 Nov 19	134.10001 +0.52	134.54	133.70	134.00	34,758
13 Nov 19	133.58000 -0.26	134.00	132.72	133.56	21,500
12 Nov 19	133.84000 +1.88	134.00	132.56	133.02	21,251
11 Nov 19	131.96001 +0.76	132.24	131.22	132.18	23,829
08 Nov 19	131.20000 +0.22	131.34	130.46	130.78	20,101
07 Nov 19	130.98000 +0.96	131.28	129.96	131.02	31,106
06 Nov 19	130.02000 -0.68	130.66	129.74	130.36	14,011
05 Nov 19	130.70000 +0.88	130.86	130.00	130.36	21,942
04 Nov 19	129.82001 +1.58	130.04	129.24	129.38	29,048
01 Nov 19	128.24001 -0.74	129.62	128.10	128.90	12,148
31 Oct 19	128.98000 -0.36	130.14	128.66	129.98	13,072
30 Oct 19	129.34000 +0.06	129.52	128.48	128.48	17,154
29 Oct 19	129.28000 -0.18	130.22	128.68	130.04	24,043
28 Oct 19	129.46001 +2.40	132.00	129.38	131.02	73,560
25 Oct 19	127.06000 +0.94	127.36	125.50	125.98	17,437
24 Oct 19	126.12000 +3.62	126.12	124.00	124.48	31,442
23 Oct 19	122.50000 -1.54	123.12	121.92	122.42	20,072
22 Oct 19	124.04000 +0.46	125.72	123.92	124.50	11,092
21 Oct 19	123.58000 -0.28	124.48	122.92	123.98	34,444
18 Oct 19	123.86000 -1.22	126.04	123.86	125.88	13,007
17 Oct 19	125.08000 -1.34	127.14	125.08	126.88	14,559
16 Oct 19	126.42000 -1.64	128.28	126.34	128.02	28,275
15 Oct 19	128.06000 +1.04	128.52	127.00	127.46	11,388
14 Oct 19	127.02000 -0.50	127.38	126.02	127.38	12,610
11 Oct 19	127.52000 +0.72	128.00	126.76	127.28	28,853
10 Oct 19	126.80000 +1.56	126.84	125.00	125.66	13,413
09 Oct 19	125.24000 +0.10	125.48	123.88	123.88	14,413
08 Oct 19	125.14000 -0.32	126.46	124.00	126.00	12,878
07 Oct 19	125.46000 +0.24	126.02	124.64	125.86	10,725
04 Oct 19	125.22000 +2.86	125.68	123.44	124.28	23,192
02 Oct 19	122.36000 -4.54	125.78	122.04	125.78	18,884
01 Oct 19	126.90000 -0.40	128.72	126.80	128.22	19,911
30 Sep 19	127.30000 -0.14	127.32	126.50	127.00	16,632
27 Sep 19	127.44000 +0.38	128.26	126.96	127.98	26,654
26 Sep 19	127.06000 +1.38	128.00	126.68	127.08	14,129
25 Sep 19	125.68000 -0.88	125.92	123.90	125.18	15,915
24 Sep 19	126.56000 -0.30	127.88	126.56	126.98	67,492
23 Sep 19	126.86000 -0.54	127.50	125.94	127.40	8,255
20 Sep 19	127.40000 -0.68	128.54	127.36	128.00	18,057
19 Sep 19	128.08000 +3.48	128.82	126.34	126.52	45,519
18 Sep 19	124.60000 +0.72	124.74	123.58	124.22	15,673
17 Sep 19	123.88000 -0.14	124.64	123.22	123.98	18,104
16 Sep 19	124.02000 -0.04	124.26	122.88	123.38	9,886
13 Sep 19	124.06000 -0.32	124.76	123.50	123.60	28,338
12 Sep 19	124.38000 +1.06	125.44	123.56	124.58	30,574
11 Sep 19	123.32000 +1.24	124.24	122.86	123.04	16,384
10 Sep 19	122.08000 -2.70	125.40	121.86	125.40	10,405
09 Sep 19	124.78000 -1.18	126.88	124.10	126.72	8,975
06 Sep 19	125.96000 -0.60	127.44	125.26	126.98	11,673
05 Sep 19	126.56000 +2.08	126.92	125.40	125.98	32,314
04 Sep 19	124.48000 -0.16	125.88	124.00	125.02	10,682
03 Sep 19	124.64000 -1.10	125.46	123.80	125.38	13,524
02 Sep 19	125.74000 +1.18	125.98	125.02	125.48	13,492
30 Aug 19	124.56000 -0.32	126.20	124.00	125.10	17,297
29 Aug 19	124.88000 +2.96	124.98	122.18	122.18	22,742
28 Aug 19	121.92000 -0.52	122.92	120.58	122.52	16,133
27 Aug 19	122.44000 +0.84	123.20	121.42	122.16	11,706
26 Aug 19	121.60000 +0.46	122.52	120.60	120.82	48,017
23 Aug 19	121.14000 -2.34	125.52	121.14	124.82	24,467
22 Aug 19	123.48000 -1.90	125.72	123.00	125.28	18,021
21 Aug 19	125.38000 +0.56	125.56	124.10	124.18	23,469
20 Aug 19	124.82000 +0.56	125.52	124.08	125.28	12,986
19 Aug 19	124.26000 +1.86	124.50	123.40	124.08	18,874
16 Aug 19	122.40000 +2.28	122.68	121.28	121.28	20,431
15 Aug 19	120.12000 -1.28	121.28	118.56	120.82	38,495
14 Aug 19	121.40000 -1.70	124.22	120.80	124.22	13,826
13 Aug 19	123.10000 +1.22	124.18	120.16	120.98	24,442
12 Aug 19	121.88000 -0.24	124.22	121.50	123.98	14,516
09 Aug 19	122.12000 -1.00	124.46	122.04	124.18	14,075
08 Aug 19	123.12000 +3.72	123.14	120.72	121.78	32,160
07 Aug 19	119.40000 +0.30	121.98	117.40	120.18	41,253
06 Aug 19	119.10000 -0.08	121.22	117.60	118.30	44,122
05 Aug 19	119.18000 -3.00	121.98	118.20	121.98	46,301
02 Aug 19	122.18000 -4.90	124.78	122.08	124.78	27,617
01 Aug 19	127.08000 +2.08	127.30	123.50	123.70	25,760
31 Jul 19	125.00000 -1.34	126.48	124.66	126.04	13,800
30 Jul 19	126.34000 +0.16	126.96	125.22	126.88	9,167
29 Jul 19	126.18000 -0.70	127.60	125.30	127.20	25,404
26 Jul 19	126.88000 +1.20	126.88	125.86	126.28	15,921
25 Jul 19	125.68000 +0.22	126.98	124.84	126.52	38,707
24 Jul 19	125.46000 +1.14	125.46	124.50	125.14	17,048
23 Jul 19	124.32000 +1.08	125.20	123.80	124.20	22,833
22 Jul 19	123.24000 -0.76	124.00	121.98	122.40	11,903
19 Jul 19	124.00000 +3.00	126.00	123.00	125.00	43,702
18 Jul 19	121.00000 -1.00	122.00	120.00	121.00	11,812
17 Jul 19	122.00000 +0.00	123.00	122.00	123.00	4,898
16 Jul 19	122.00000 -2.00	125.00	122.00	123.00	10,209
15 Jul 19	124.00000 +1.00	124.00	122.00	124.00	9,391
12 Jul 19	123.00000 -1.00	124.00	123.00	123.00	9,496
11 Jul 19	124.00000 +1.00	124.00	122.00	123.00	11,067
10 Jul 19	123.00000 +2.00	124.00	121.00	121.00	7,802
09 Jul 19	121.00000 -1.00	122.00	121.00	122.00	4,739
08 Jul 19	122.00000 +0.66	122.00	120.00	121.00	9,679
05 Jul 19	121.34000 -0.66	122.78	120.90	122.66	17,831
04 Jul 19	122.00000 +0.38	122.50	121.82	122.18	8,109
03 Jul 19	121.62000 +1.32	122.12	120.76	121.40	9,934
02 Jul 19	120.30000 -0.02	120.66	119.26	120.56	20,914
01 Jul 19	120.32000 +3.06	121.18	119.46	120.78	19,556
28 Jun 19	117.26000 -0.26	118.62	117.12	118.48	2,894
27 Jun 19	117.52000 -1.00	119.44	117.52	119.44	16,108
26 Jun 19	118.52000 -0.02	119.42	117.40	117.98	11,559
25 Jun 19	118.54000 -2.62	121.12	118.20	120.72	16,779
24 Jun 19	121.16000 -0.32	121.54	120.32	120.76	12,395
21 Jun 19	121.48000 +0.34	121.84	119.80	121.84	10,337
20 Jun 19	121.14000 +1.30	122.18	120.64	121.28	11,418
19 Jun 19	119.84000 -0.50	121.40	119.68	120.90	17,945
18 Jun 19	120.34000 +1.96	120.88	118.22	118.88	12,585
17 Jun 19	118.38000 +0.22	118.92	117.90	118.80	8,946
14 Jun 19	118.16000 +1.26	118.38	116.72	117.40	12,876
13 Jun 19	116.90000 +1.12	117.50	116.20	116.78	10,944
12 Jun 19	115.78000 -0.72	116.60	115.52	116.52	6,825
11 Jun 19	116.50000 +0.38	118.52	116.50	117.68	20,902
07 Jun 19	116.12000 +4.04	116.44	112.92	113.28	16,013
06 Jun 19	112.08000 +0.74	112.82	111.26	111.98	40,304
05 Jun 19	111.34000 +2.50	111.36	109.70	110.18	10,877
04 Jun 19	108.84000 -0.50	109.04	105.70	106.72	20,379
03 Jun 19	109.34000 -1.84	111.06	108.50	110.28	13,274
31 May 19	111.18000 -1.30	111.98	110.56	111.98	12,736
30 May 19	112.48000 +0.22	113.00	112.24	112.24	4,171
29 May 19	112.26000 -1.60	112.88	111.90	112.50	7,424
28 May 19	113.86000 +0.70	114.36	112.54	113.80	6,903
27 May 19	113.16000 +0.18	113.46	112.52	113.14	5,118
24 May 19	112.98000 +0.50	113.80	112.62	112.98	7,247
23 May 19	112.48000 -1.82	113.98	112.36	113.98	13,120
22 May 19	114.30000 +0.40	114.44	112.96	114.10	12,907
21 May 19	113.90000 +0.18	114.84	113.26	113.88	16,224
20 May 19	113.72000 -2.58	115.40	112.90	115.40	13,839
17 May 19	116.30000 +0.76	117.16	114.40	115.20	21,233
16 May 19	115.54000 +3.14	115.64	112.18	112.58	12,358
15 May 19	112.40000 +0.38	112.48	110.32	111.90	19,964
14 May 19	112.02000 +1.82	112.02	110.10	110.10	16,134
13 May 19	110.20000 -0.20	112.38	109.92	112.38	29,359
10 May 19	110.40000 -0.08	112.48	110.26	111.98	11,254
09 May 19	110.48000 -1.58	111.78	109.88	111.60	22,201
08 May 19	112.06000 -0.42	113.06	111.18	112.62	29,146
07 May 19	112.48000 -1.68	114.58	111.64	114.20	27,880
06 May 19	114.16000 -0.58	114.42	112.10	113.38	35,845
03 May 19	114.74000 +1.38	115.00	113.10	113.16	23,299
02 May 19	113.36000 -2.42	114.70	113.12	114.58	27,096
30 Apr 19	115.78000 -0.32	116.42	115.44	116.00	16,310
29 Apr 19	116.10000 -0.04	117.34	115.98	117.18	40,271
26 Apr 19	116.14000 -0.54	117.00	115.66	116.12	25,218
25 Apr 19	116.68000 +4.94	118.54	115.66	116.60	46,317
24 Apr 19	111.74000 +0.44	112.58	111.38	112.12	18,605
23 Apr 19	111.30000 +2.64	111.50	109.90	110.22	16,387
18 Apr 19	108.66000 +1.56	109.22	107.48	107.86	17,880
17 Apr 19	107.10000 -0.28	107.48	106.76	107.16	10,814
16 Apr 19	107.38000 +0.30	107.78	107.08	107.22	9,842
15 Apr 19	107.08000 +0.42	107.58	106.68	107.28	13,818
12 Apr 19	106.66000 -0.16	107.30	106.34	106.92	9,374
11 Apr 19	106.82000 +0.08	107.16	106.40	106.98	8,480
10 Apr 19	106.74000 +0.96	106.90	105.84	106.52	7,256
09 Apr 19	105.78000 -0.52	106.96	105.36	106.58	6,803
08 Apr 19	106.30000 -0.69	107.17	105.51	107.09	16,332
05 Apr 19	106.99000 +1.00	107.11	106.20	106.53	22,350
04 Apr 19	105.99000 -1.07	107.25	105.86	106.76	15,336
03 Apr 19	107.06000 +0.73	107.06	105.97	106.88	13,276
02 Apr 19	106.33000 +0.44	106.60	105.84	106.03	14,446
01 Apr 19	105.89000 +1.11	106.37	105.30	106.19	23,066
29 Mar 19	104.78000 +0.82	105.30	104.16	104.65	12,428
28 Mar 19	103.96000 +0.73	104.71	103.42	103.84	17,096
27 Mar 19	103.23000 -0.82	105.00	102.71	104.92	16,557
26 Mar 19	104.05000 +0.17	105.09	103.93	104.41	15,892
25 Mar 19	103.88000 -0.67	104.16	102.59	102.71	21,211
22 Mar 19	104.55000 +0.26	106.38	104.22	105.51	21,330
21 Mar 19	104.29000 +1.25	104.53	102.54	103.13	30,004
20 Mar 19	103.04000 -0.60	103.96	102.77	103.74	17,961
19 Mar 19	103.64000 +0.92	104.45	103.34	104.35	29,260
18 Mar 19	102.72000 -0.74	103.37	102.21	102.70	30,784
15 Mar 19	103.46000 +1.76	103.46	101.38	101.59	31,361
14 Mar 19	101.70000 +0.37	101.94	101.17	101.57	18,332
13 Mar 19	101.33000 +0.49	101.63	100.40	100.58	21,439
12 Mar 19	100.84000 +0.36	101.06	99.94	100.64	18,551
11 Mar 19	100.48000 +2.93	100.48	98.33	98.70	37,980
08 Mar 19	97.55000 -1.07	98.20	96.80	98.20	37,536
07 Mar 19	98.62000 -0.02	99.36	97.83	99.22	14,090
06 Mar 19	98.64000 -0.13	99.60	98.64	98.99	9,383
05 Mar 19	98.77000 +0.07	99.28	98.26	99.19	13,811
04 Mar 19	98.70000 +0.29	99.95	98.70	99.59	27,043
01 Mar 19	98.41000 -0.08	99.52	98.28	99.19	20,499
28 Feb 19	98.49000 +0.14	99.06	97.94	98.42	11,293
27 Feb 19	98.35000 -0.89	98.93	97.45	98.93	22,175
26 Feb 19	99.24000 +0.67	99.51	97.71	98.01	14,827
25 Feb 19	98.57000 +0.49	98.81	97.48	98.24	24,861
22 Feb 19	98.08000 +2.05	98.08	96.15	96.59	25,741
21 Feb 19	96.03000 +1.51	96.22	94.10	94.79	11,875
20 Feb 19	94.52000 -0.92	95.35	94.52	95.10	14,198
19 Feb 19	95.44000 -0.71	95.90	95.30	95.79	18,798
18 Feb 19	96.15000 +0.38	96.29	95.50	96.29	17,437
15 Feb 19	95.77000 +1.20	96.10	94.06	94.44	19,142
14 Feb 19	94.57000 -0.21	95.30	93.52	94.81	21,085
13 Feb 19	94.78000 +0.19	95.45	94.61	94.89	14,214
12 Feb 19	94.59000 +1.11	94.61	93.37	94.15	11,411
11 Feb 19	93.48000 +1.04	94.39	93.30	93.49	24,269
08 Feb 19	92.44000 -0.04	92.83	91.95	92.60	14,024
07 Feb 19	92.48000 -0.72	93.24	92.40	93.19	15,151
06 Feb 19	93.20000 -0.30	94.20	92.77	94.01	13,622
05 Feb 19	93.50000 +1.26	93.72	92.35	92.48	17,282
04 Feb 19	92.24000 +2.14	92.41	89.65	90.24	24,545
01 Feb 19	90.10000 -0.59	91.98	90.10	91.98	57,882
31 Jan 19	90.69000 -1.31	91.34	89.58	90.35	42,459
30 Jan 19	92.00000 +2.31	92.00	90.41	90.99	48,280
29 Jan 19	89.69000 -2.20	92.18	89.69	91.74	18,028
28 Jan 19	91.89000 -2.22	93.89	91.76	93.80	37,509
25 Jan 19	94.11000 +0.80	94.67	93.45	93.51	57,808
24 Jan 19	93.31000 +0.10	94.54	93.00	93.87	53,620
23 Jan 19	93.21000 -0.67	94.00	92.83	92.84	17,229
22 Jan 19	93.88000 -0.34	94.34	93.66	94.19	20,445
21 Jan 19	94.22000 -0.34	94.80	94.11	94.80	32,900
18 Jan 19	94.56000 +1.97	94.67	93.26	93.49	35,511
17 Jan 19	92.59000 -0.10	93.10	91.70	92.09	7,856
16 Jan 19	92.69000 +1.27	93.14	91.80	91.99	21,096
15 Jan 19	91.42000 +2.59	91.56	89.26	89.99	18,589
14 Jan 19	88.83000 -0.08	89.24	88.37	89.14	18,672
11 Jan 19	88.91000 -0.98	90.18	88.86	90.14	10,753
10 Jan 19	89.89000 -0.54	90.09	89.10	89.99	12,796
09 Jan 19	90.43000 +1.44	90.64	89.68	90.10	29,048
08 Jan 19	88.99000 -0.53	90.77	88.99	89.70	23,931
07 Jan 19	89.52000 +0.34	90.06	88.00	90.05	60,935
04 Jan 19	89.18000 +2.51	89.49	86.18	86.59	23,146
03 Jan 19	86.67000 -2.08	88.10	85.60	87.73	19,996
02 Jan 19	88.75000 -0.03	89.16	86.48	88.25	44,985
28 Dec 18	88.78000 +2.56	89.39	88.06	88.29	12,186
27 Dec 18	86.22000 -2.28	88.29	85.07	87.71	35,914
21 Dec 18	88.50000 -0.01	90.22	87.75	89.01	30,700
20 Dec 18	88.51000 -3.81	90.98	88.51	90.49	37,167
19 Dec 18	92.32000 +1.67	92.67	90.77	91.21	17,730
18 Dec 18	90.65000 -1.89	91.45	90.16	91.01	49,557
17 Dec 18	92.54000 -3.22	94.15	91.57	93.99	20,737
14 Dec 18	95.76000 -0.50	96.68	95.20	95.26	18,804
13 Dec 18	96.26000 -1.46	97.39	95.93	96.79	16,824
12 Dec 18	97.72000 +1.40	97.87	96.58	96.71	15,465
11 Dec 18	96.32000 +4.34	97.85	94.15	94.78	35,105
10 Dec 18	91.98000 -1.44	93.62	91.25	91.50	21,287
07 Dec 18	93.42000 +0.27	96.00	93.42	95.77	25,471
06 Dec 18	93.15000 -3.12	95.00	92.20	95.00	41,677
05 Dec 18	96.27000 -2.25	96.29	95.71	96.05	12,724
04 Dec 18	98.52000 +0.06	98.94	97.30	98.09	14,905
03 Dec 18	98.46000 +1.26	100.58	97.61	100.00	45,003
30 Nov 18	97.20000 +0.70	97.71	96.31	96.84	24,497
29 Nov 18	96.50000 +0.45	97.87	95.77	97.40	23,094
28 Nov 18	96.05000 +1.62	96.54	94.91	95.39	20,934
27 Nov 18	94.43000 +1.54	94.82	93.26	94.28	30,618
26 Nov 18	92.89000 +1.91	93.38	91.69	91.69	19,281
23 Nov 18	90.98000 +1.85	91.42	89.51	89.51	18,935
22 Nov 18	89.13000 -1.89	90.50	89.01	90.45	13,604
21 Nov 18	91.02000 +1.60	91.29	89.39	89.58	39,002
20 Nov 18	89.42000 -2.40	90.76	87.38	90.03	101,670
19 Nov 18	91.82000 -2.57	95.47	91.47	95.01	26,604
16 Nov 18	94.39000 +1.04	95.22	93.57	94.39	17,999
15 Nov 18	93.35000 +0.07	93.62	91.94	93.09	26,916
14 Nov 18	93.28000 -2.77	95.57	93.24	94.71	13,647
13 Nov 18	96.05000 +1.47	96.40	95.10	95.30	17,079
12 Nov 18	94.58000 -2.27	97.69	94.58	97.58	21,224
09 Nov 18	96.85000 -0.80	98.40	96.21	98.31	21,412
08 Nov 18	97.65000 +0.36	98.29	97.06	98.20	20,089
07 Nov 18	97.29000 +3.34	97.57	94.43	94.49	31,372
06 Nov 18	93.95000 +0.76	95.28	93.60	94.39	29,289
05 Nov 18	93.19000 +0.20	93.90	92.95	93.33	18,848
02 Nov 18	92.99000 -0.25	94.16	92.21	93.51	94,506
01 Nov 18	93.24000 -1.72	94.75	92.65	94.43	18,455
31 Oct 18	94.96000 +5.14	95.54	91.94	92.18	25,961
30 Oct 18	89.82000 -3.02	92.45	89.45	92.10	58,767
29 Oct 18	92.84000 -0.93	95.53	92.20	94.19	65,528
26 Oct 18	93.77000 -1.40	94.36	91.81	93.75	129,002
25 Oct 18	95.17000 +2.94	95.67	91.26	92.11	61,149
24 Oct 18	92.23000 -0.21	95.66	92.18	94.01	39,461
23 Oct 18	92.44000 -3.43	94.59	91.96	94.34	39,974
22 Oct 18	95.87000 +0.31	96.26	94.40	94.59	17,581
19 Oct 18	95.56000 +1.17	96.48	94.94	95.01	25,741
18 Oct 18	94.39000 -1.04	96.90	94.39	96.01	32,326
17 Oct 18	95.43000 +0.10	97.10	94.96	96.99	37,371
16 Oct 18	95.33000 +1.12	95.50	93.40	93.64	67,124
15 Oct 18	94.21000 +0.14	94.57	92.38	94.32	68,256
12 Oct 18	94.07000 +1.36	94.89	93.10	93.30	105,624
11 Oct 18	92.71000 -1.09	93.55	89.55	90.10	205,501
10 Oct 18	93.80000 -4.44	98.22	93.04	98.01	53,645
09 Oct 18	98.24000 +1.79	98.42	96.20	96.56	19,708
08 Oct 18	96.45000 -0.56	97.89	96.45	97.35	28,017
05 Oct 18	97.01000 -1.05	98.50	96.79	98.49	19,256
04 Oct 18	98.06000 -2.03	100.10	98.00	100.05	20,231
02 Oct 18	100.09000 +0.26	100.32	99.26	99.99	24,602
01 Oct 18	99.83000 +1.47	99.84	99.00	99.50	38,806
28 Sep 18	98.36000 +0.06	99.00	98.20	98.54	14,134
27 Sep 18	98.30000 +0.67	98.46	97.40	97.69	18,207
26 Sep 18	97.63000 +0.45	97.99	97.15	97.70	7,095
25 Sep 18	97.18000 -0.03	97.90	96.67	97.50	17,926
24 Sep 18	97.21000 -0.07	97.28	95.06	97.08	14,455
21 Sep 18	97.28000 +0.52	97.41	96.21	96.95	10,628
20 Sep 18	96.76000 +0.88	96.81	95.11	95.79	50,796
19 Sep 18	95.88000 -1.12	97.21	95.61	97.14	13,298
18 Sep 18	97.00000 +0.78	97.01	95.46	96.09	14,005
17 Sep 18	96.22000 -0.92	97.50	96.18	97.50	18,297
14 Sep 18	97.14000 +0.56	97.52	96.61	96.99	17,763
13 Sep 18	96.58000 +0.86	97.20	95.90	95.99	31,217
12 Sep 18	95.72000 +0.35	96.68	95.18	96.49	75,142
11 Sep 18	95.37000 +1.33	95.42	93.82	94.51	23,532
10 Sep 18	94.04000 +0.31	94.35	93.40	94.35	20,530
07 Sep 18	93.73000 +0.63	93.90	92.86	93.38	24,781
06 Sep 18	93.10000 -0.31	93.77	92.47	93.39	20,810
05 Sep 18	93.41000 -3.31	96.60	92.97	96.60	20,693
04 Sep 18	96.72000 -0.10	97.79	95.50	97.59	28,577
03 Sep 18	96.82000 +0.14	97.33	96.56	97.33	24,831
31 Aug 18	96.68000 +0.30	97.00	95.56	96.12	16,944
30 Aug 18	96.38000 +0.84	96.50	95.51	95.92	12,028
29 Aug 18	95.54000 +1.71	95.61	94.48	94.80	14,240
28 Aug 18	93.83000 +0.32	94.33	93.58	93.99	19,753
27 Aug 18	93.51000 +0.26	93.98	93.19	93.73	22,805
24 Aug 18	93.25000 +0.41	93.40	92.61	92.76	16,159
23 Aug 18	92.84000 +0.88	93.53	92.20	92.86	14,836
22 Aug 18	91.96000 -0.73	91.96	90.80	91.30	21,866
21 Aug 18	92.69000 -0.64	93.23	92.58	93.01	13,866
20 Aug 18	93.33000 -0.50	94.79	93.11	94.58	19,666
17 Aug 18	93.83000 -1.31	94.97	93.46	94.97	23,247
16 Aug 18	95.14000 +0.08	95.78	94.67	95.00	16,989
15 Aug 18	95.06000 -1.07	96.80	94.54	96.74	24,833
14 Aug 18	96.13000 +0.77	96.31	94.96	95.44	22,099
13 Aug 18	95.36000 -0.63	96.00	95.05	95.39	20,784
10 Aug 18	95.99000 +0.91	95.99	94.81	95.34	24,003
09 Aug 18	95.08000 +0.85	95.13	94.00	94.01	21,131
08 Aug 18	94.23000 +0.77	94.29	93.61	93.98	17,768
07 Aug 18	93.46000 +0.15	94.07	93.25	93.78	14,778
06 Aug 18	93.31000 +0.80	94.10	93.07	93.78	32,537
03 Aug 18	92.51000 +0.50	93.46	92.45	92.97	17,480
02 Aug 18	92.01000 +1.19	92.01	90.24	91.00	19,974
01 Aug 18	90.82000 +0.15	91.27	90.28	91.27	25,759
31 Jul 18	90.67000 +0.27	91.00	90.01	90.59	44,927
30 Jul 18	90.40000 -2.97	92.53	89.85	92.45	40,479
27 Jul 18	93.37000 -1.01	95.07	93.32	94.89	23,027
26 Jul 18	94.38000 +1.08	95.04	93.50	93.80	45,939
25 Jul 18	93.30000 +1.00	93.42	91.90	92.20	19,638
24 Jul 18	92.30000 +0.29	93.15	92.07	92.99	25,887
23 Jul 18	92.01000 +0.47	92.16	90.38	90.57	44,588
20 Jul 18	91.54000 +1.03	93.39	91.04	92.84	56,840
19 Jul 18	90.51000 -0.01	90.95	89.80	90.64	22,517
18 Jul 18	90.52000 +0.57	91.90	90.11	91.90	23,170
17 Jul 18	89.95000 +0.09	90.01	89.01	89.34	14,944
16 Jul 18	89.86000 -0.19	90.69	89.80	90.45	24,847
13 Jul 18	90.05000 +1.29	90.14	89.36	89.70	17,659
12 Jul 18	88.76000 +1.76	88.90	87.44	87.59	10,299
11 Jul 18	87.00500 -0.04	87.28	86.08	86.39	7,879
10 Jul 18	87.04500 +0.60	87.61	86.85	86.99	13,922
09 Jul 18	86.44500 +0.56	86.79	86.20	86.49	23,850
06 Jul 18	85.89000 +0.67	85.89	84.81	85.45	7,270
05 Jul 18	85.22000 -0.21	85.46	84.74	84.89	11,375
04 Jul 18	85.43000 -0.17	85.60	84.33	84.79	5,489
03 Jul 18	85.60000 +0.46	86.80	85.49	86.05	20,093
02 Jul 18	85.14000 -0.02	85.49	84.05	84.50	13,645
29 Jun 18	85.16000 +0.02	85.79	84.88	85.50	7,961
28 Jun 18	85.14500 -0.70	85.20	83.84	85.10	14,339
27 Jun 18	85.84500 +0.68	86.27	83.81	84.88	35,628
26 Jun 18	85.17000 +0.91	85.58	84.01	84.10	20,691
25 Jun 18	84.26000 -1.69	86.03	84.26	86.03	21,029
22 Jun 18	85.95000 -1.61	86.98	85.52	86.66	27,793
21 Jun 18	87.55500 +0.04	88.70	86.98	88.69	16,188
20 Jun 18	87.51000 +1.35	88.00	87.25	87.80	13,162
19 Jun 18	86.16000 -0.63	86.90	85.60	86.19	27,160
18 Jun 18	86.79000 +0.07	87.11	85.50	86.29	32,230
15 Jun 18	86.72000 -0.70	87.99	86.41	87.99	23,850
14 Jun 18	87.42000 +0.91	87.70	85.15	85.60	74,847
13 Jun 18	86.51000 +0.79	86.95	85.78	86.50	14,995
12 Jun 18	85.72000 -0.08	86.42	85.61	86.42	19,925
11 Jun 18	85.80000 -0.29	86.50	85.32	86.09	21,850
08 Jun 18	86.09000 +0.25	86.40	85.02	85.45	13,855
07 Jun 18	85.84000 -1.30	87.59	85.46	87.59	21,235
06 Jun 18	87.14000 -0.19	87.55	86.55	87.50	26,998
05 Jun 18	87.33000 +0.72	87.66	86.90	86.99	21,391
04 Jun 18	86.61000 +0.45	87.53	86.00	86.86	35,103
01 Jun 18	86.16000 +0.99	86.16	84.62	85.11	16,271
31 May 18	85.17000 +0.62	85.32	84.54	84.89	9,337
30 May 18	84.55000 -0.50	85.32	84.40	85.01	10,734
29 May 18	85.05000 +0.25	85.43	84.13	84.62	22,550
28 May 18	84.80000 +0.04	85.10	84.17	84.68	7,603
25 May 18	84.76000 +1.65	84.82	84.00	84.25	12,305
24 May 18	83.11000 -0.28	84.58	82.56	84.07	14,062
23 May 18	83.39000 +0.63	83.39	82.22	82.99	16,803
22 May 18	82.76000 +0.49	83.34	82.58	83.13	17,449
18 May 18	82.27000 -0.08	82.33	81.35	81.67	10,713
17 May 18	82.35000 +0.23	82.66	81.94	82.29	10,614
16 May 18	82.12000 +0.40	82.60	81.47	81.99	10,341
15 May 18	81.72000 -0.52	82.50	81.48	82.10	12,327
14 May 18	82.24000 +0.58	82.50	81.17	82.19	20,179
11 May 18	81.66000 -0.44	82.25	81.13	82.06	13,381
10 May 18	82.10000 +1.60	82.33	80.97	80.97	6,319
09 May 18	80.50000 -0.25	81.47	80.29	80.51	7,815
08 May 18	80.75000 -0.25	81.49	80.37	80.87	15,238
07 May 18	81.00000 +1.00	81.00	79.80	80.79	18,290
04 May 18	80.00000 +2.21	80.00	78.00	78.75	12,365
03 May 18	77.79000 -1.06	78.73	77.40	77.95	14,700
02 May 18	78.85000 -0.10	79.99	78.62	79.49	20,666
30 Apr 18	78.95000 -0.12	79.92	78.76	79.26	10,386
27 Apr 18	79.07000 +1.07	81.39	77.75	79.36	42,166
26 Apr 18	78.00000 +2.10	78.00	75.82	76.96	30,070
25 Apr 18	75.90000 -2.18	76.75	74.14	76.11	19,195
24 Apr 18	78.08000 -1.06	78.99	77.36	78.23	7,007
23 Apr 18	79.14000 +1.96	79.14	77.00	77.99	6,889
20 Apr 18	77.18000 -0.32	78.49	76.74	78.09	6,612
19 Apr 18	77.50000 +0.10	78.37	77.50	77.96	5,524
18 Apr 18	77.40000 -0.74	78.05	77.14	77.89	8,758
17 Apr 18	78.14000 +1.86	78.14	76.25	76.31	10,976
16 Apr 18	76.28000 +0.23	76.28	75.31	75.89	7,680
13 Apr 18	76.05000 -0.34	76.43	75.27	76.24	10,803
12 Apr 18	76.39000 +1.70	76.39	74.10	74.69	13,530
11 Apr 18	74.69000 -0.51	74.97	73.49	74.55	20,676
10 Apr 18	75.20000 +0.20	75.39	74.23	74.73	7,319
09 Apr 18	75.00000 +0.25	75.00	73.81	74.29	6,355
06 Apr 18	74.75000 -1.32	75.30	74.40	74.83	9,157
05 Apr 18	76.07000 +3.14	76.07	75.12	75.55	29,487
04 Apr 18	72.93000 +0.12	72.98	71.50	72.98	11,166
03 Apr 18	72.81000 -0.17	73.30	71.79	72.59	16,883
29 Mar 18	72.98000 +0.47	73.80	71.81	73.29	10,863
28 Mar 18	72.51000 -3.04	73.36	71.49	72.48	44,277
27 Mar 18	75.55000 +1.72	76.75	75.36	75.71	24,160
26 Mar 18	73.83000 +1.50	74.39	71.50	71.51	29,924
23 Mar 18	72.33000 -1.66	73.30	71.63	72.18	51,778
22 Mar 18	73.99000 -1.97	75.33	73.30	74.86	11,906
21 Mar 18	75.96000 -0.39	76.34	75.36	76.34	7,890
20 Mar 18	76.35000 +1.17	76.50	75.10	75.49	10,675
19 Mar 18	75.18000 -1.46	77.00	75.00	77.00	9,709
16 Mar 18	76.64000 +0.10	77.60	76.60	76.79	5,415
15 Mar 18	76.54000 +0.24	76.68	75.27	76.59	10,249
14 Mar 18	76.30000 -0.59	77.29	75.87	76.50	23,398
13 Mar 18	76.89000 -1.64	78.55	76.40	78.55	12,457
12 Mar 18	78.53000 +0.91	78.90	77.94	78.84	13,850
09 Mar 18	77.62000 +0.79	77.90	76.30	76.30	5,778
08 Mar 18	76.83000 +1.72	77.06	75.26	75.89	4,817
07 Mar 18	75.11000 -0.04	75.32	74.09	74.39	9,534
06 Mar 18	75.15000 -0.42	76.49	75.10	76.49	6,187
05 Mar 18	75.57000 +1.07	76.00	74.71	75.25	16,954
02 Mar 18	74.50000 -1.95	75.87	73.92	75.57	27,321
01 Mar 18	76.45000 -1.25	77.60	76.00	77.45	15,259
28 Feb 18	77.70000 +0.15	78.17	77.04	77.50	12,381
27 Feb 18	77.55000 +0.35	78.09	77.00	77.55	10,736
26 Feb 18	77.20000 +1.42	77.34	76.35	76.50	5,294
23 Feb 18	75.78000 +0.85	75.85	74.77	75.11	15,213
22 Feb 18	74.93000 -0.74	75.03	73.55	74.44	11,851
21 Feb 18	75.67000 +0.48	75.70	74.99	75.36	3,086
20 Feb 18	75.19000 +1.19	75.19	73.80	74.65	6,930
19 Feb 18	74.00000 -0.50	74.99	74.00	74.80	5,264
16 Feb 18	74.50000 +1.40	74.89	74.27	74.35	15,150
15 Feb 18	73.10000 +0.87	73.73	72.71	73.01	27,925
14 Feb 18	72.23000 +0.73	73.25	71.32	72.70	15,890
13 Feb 18	71.50000 -0.36	72.40	71.01	72.11	3,864
12 Feb 18	71.86000 +0.41	73.02	71.71	72.44	18,717
09 Feb 18	71.45000 -0.80	71.50	69.13	69.61	27,281
08 Feb 18	72.25000 -2.15	73.50	71.68	73.00	18,683
07 Feb 18	74.40000 +3.90	74.61	72.33	73.28	21,787
06 Feb 18	70.50000 -3.70	72.23	67.34	68.10	142,217
05 Feb 18	74.20000 +0.10	74.80	71.85	72.87	23,587
02 Feb 18	74.10000 -2.35	75.80	73.98	75.80	26,027
01 Feb 18	76.45000 +0.82	77.05	74.71	77.00	14,292
31 Jan 18	75.63000 +0.58	75.75	74.90	74.91	11,243
30 Jan 18	75.05000 -0.95	75.93	74.12	75.90	13,596
29 Jan 18	76.00000 +0.90	77.20	75.60	75.80	23,768
26 Jan 18	75.10000 +1.00	75.10	73.90	74.50	5,208
25 Jan 18	74.10000 -0.40	74.70	73.70	74.00	14,257
24 Jan 18	74.50000 -0.30	75.40	74.50	75.00	20,645
23 Jan 18	74.80000 +0.50	75.30	74.70	74.90	13,458
22 Jan 18	74.30000 +0.80	74.50	73.10	73.60	7,964
19 Jan 18	73.50000 -0.30	74.00	73.20	73.60	11,431
18 Jan 18	73.80000 +0.40	74.00	73.40	74.00	11,086
17 Jan 18	73.40000 -0.20	73.60	72.40	72.60	12,576
16 Jan 18	73.60000 +0.50	74.30	73.20	73.20	17,475
15 Jan 18	73.10000 -0.30	73.80	73.10	73.70	8,520
12 Jan 18	73.40000 +0.60	73.70	72.80	73.60	5,721
11 Jan 18	72.80000 -0.30	74.00	72.50	73.50	11,864
10 Jan 18	73.10000 -1.00	73.90	72.60	73.90	15,032
09 Jan 18	74.10000 +0.10	74.40	73.60	74.00	7,879
08 Jan 18	74.00000 +0.80	74.00	73.20	73.70	11,244
05 Jan 18	73.20000 +0.80	73.50	72.30	72.70	8,547
04 Jan 18	72.40000 +0.70	72.60	71.80	72.40	6,981
03 Jan 18	71.70000 +0.30	72.00	71.40	71.60	11,034
02 Jan 18	71.40000 -0.22	71.60	70.70	71.20	10,523
29 Dec 17	71.62000 -0.08	71.90	71.35	71.90	8,672
28 Dec 17	71.70000 -0.42	72.22	71.63	71.76	3,015
27 Dec 17	72.12000 +0.17	72.30	71.63	72.30	5,817
22 Dec 17	71.95000 -0.21	72.45	71.73	72.15	7,327
21 Dec 17	72.16000 +0.66	72.51	71.87	72.44	7,042
20 Dec 17	71.50000 -1.00	73.03	71.36	72.45	7,402
19 Dec 17	72.50000 -0.48	73.50	72.23	73.47	5,084
18 Dec 17	72.98000 -0.46	74.52	72.98	74.00	23,816
15 Dec 17	73.44000 +1.13	73.44	71.80	71.99	12,882
14 Dec 17	72.31000 -0.63	72.73	72.04	72.65	4,664
13 Dec 17	72.94000 -0.10	73.44	72.50	73.43	5,339
12 Dec 17	73.04000 +1.28	73.28	72.23	72.50	14,677
11 Dec 17	71.76000 +0.47	71.78	71.11	71.60	7,262
08 Dec 17	71.29500 +1.40	71.88	69.91	70.73	6,530
07 Dec 17	69.89000 -0.29	70.83	69.64	70.35	5,202
06 Dec 17	70.18000 +0.41	70.43	68.46	69.37	7,175
05 Dec 17	69.77000 +0.47	69.86	67.70	68.70	17,785
04 Dec 17	69.30000 -0.84	71.86	69.30	71.59	9,346
01 Dec 17	70.14000 -0.06	71.50	70.14	71.06	3,958
30 Nov 17	70.20000 +0.04	70.99	70.19	70.49	8,852
29 Nov 17	70.16000 -1.08	72.34	70.16	71.26	6,842
28 Nov 17	71.24000 +0.99	71.52	70.41	70.50	10,429
27 Nov 17	70.25000 +0.37	70.43	69.50	69.99	5,495
24 Nov 17	69.88000 -0.37	70.56	69.48	70.51	8,357
23 Nov 17	70.25000 -0.25	70.70	70.00	70.39	6,250
22 Nov 17	70.50000 -0.79	72.06	70.50	71.20	4,338
21 Nov 17	71.29000 +1.07	71.44	70.25	70.25	3,887
20 Nov 17	70.22000 +0.24	70.30	69.52	70.09	6,185
17 Nov 17	69.98000 -0.59	70.86	69.93	70.79	4,674
16 Nov 17	70.57000 -0.01	71.40	70.49	70.80	6,278
15 Nov 17	70.58000 -0.02	70.84	69.55	70.75	15,008
14 Nov 17	70.60000 -1.11	72.00	70.60	71.89	9,349
13 Nov 17	71.71000 +0.41	72.15	71.25	72.13	7,804
10 Nov 17	71.30000 -0.52	72.70	71.24	72.05	8,723
09 Nov 17	71.82000 -0.72	73.39	71.80	72.53	12,261
08 Nov 17	72.54000 -0.15	72.89	72.36	72.51	4,290
07 Nov 17	72.69000 +0.02	73.59	72.65	73.30	7,385
06 Nov 17	72.67000 +0.05	73.00	72.28	72.39	9,545
03 Nov 17	72.62000 +0.66	72.65	71.73	72.28	13,578
02 Nov 17	71.96000 +0.28	72.04	71.19	71.50	11,122
01 Nov 17	71.68000 -0.45	72.10	71.37	71.90	10,538
30 Oct 17	72.13000 -0.69	72.63	71.60	72.20	33,475
27 Oct 17	72.82000 +5.26	74.24	70.29	70.35	63,100
26 Oct 17	67.56000 +1.13	67.69	66.40	66.41	11,364
25 Oct 17	66.43000 -0.70	67.30	66.36	67.30	10,906
24 Oct 17	67.13000 -0.20	67.39	66.71	67.39	16,067
23 Oct 17	67.33000 +0.63	67.44	66.76	67.00	9,544
20 Oct 17	66.70000 +1.18	66.70	65.72	65.85	7,130
19 Oct 17	65.52000 -0.47	66.00	65.20	65.80	28,988
18 Oct 17	65.99000 +0.12	66.33	65.69	66.23	7,858
17 Oct 17	65.87000 +0.30	66.10	65.36	66.00	12,176
16 Oct 17	65.57000 +0.27	66.00	65.52	65.75	6,692
13 Oct 17	65.30000 +0.11	65.53	65.01	65.30	8,535
12 Oct 17	65.19000 +0.91	65.19	64.23	64.54	12,027
11 Oct 17	64.28000 -0.51	65.00	64.17	64.45	3,929
10 Oct 17	64.79000 -0.14	65.00	64.70	64.81	6,250
09 Oct 17	64.93000 +0.11	65.02	64.30	64.99	6,239
06 Oct 17	64.82000 +0.38	65.42	64.28	65.00	7,385
05 Oct 17	64.44000 +1.43	64.44	63.62	63.85	13,354
04 Oct 17	63.01000 -0.63	63.68	62.75	63.01	5,004
02 Oct 17	63.64000 +0.76	63.84	63.01	63.40	8,522
29 Sep 17	62.88000 +0.26	62.89	62.30	62.30	2,494
28 Sep 17	62.62000 +0.11	63.04	62.34	63.00	5,570
27 Sep 17	62.51000 +0.41	63.02	62.36	62.64	5,970
26 Sep 17	62.10000 +0.24	62.60	61.94	62.00	17,539
25 Sep 17	61.86000 -0.23	62.63	61.64	62.60	6,443
22 Sep 17	62.09000 -0.04	62.16	61.66	61.95	8,872
21 Sep 17	62.13000 -0.32	63.10	62.13	63.10	5,386
20 Sep 17	62.45000 -0.65	63.07	62.31	63.07	4,419
19 Sep 17	63.10000 -0.28	63.11	62.54	62.87	1,983
18 Sep 17	63.38000 +0.46	63.38	62.95	63.00	5,974
15 Sep 17	62.92000 -0.34	63.02	61.96	62.59	30,522
14 Sep 17	63.26000 +0.37	63.53	62.75	62.83	15,163
13 Sep 17	62.89000 +0.62	63.02	62.14	62.30	9,766
12 Sep 17	62.27000 -0.05	62.99	62.27	62.79	8,528
11 Sep 17	62.32000 +0.58	62.55	61.81	62.00	15,114
08 Sep 17	61.74000 -0.03	61.87	61.53	61.78	5,257
07 Sep 17	61.77000 +0.11	62.07	61.01	61.36	17,504
06 Sep 17	61.66000 -0.04	62.10	61.49	61.85	7,902
05 Sep 17	61.70000 -0.23	62.59	61.61	61.61	14,822
04 Sep 17	61.93000 -0.57	62.05	61.51	62.00	4,117
01 Sep 17	62.50000 -0.31	63.15	61.91	63.15	5,931
31 Aug 17	62.81000 +1.02	63.02	62.05	62.10	9,100
30 Aug 17	61.79000 +1.43	61.79	61.10	61.40	11,693
29 Aug 17	60.36000 -0.55	60.60	59.76	60.30	18,082
28 Aug 17	60.91000 -0.31	61.22	60.76	61.22	5,028
25 Aug 17	61.22000 +0.00	61.95	61.08	61.37	7,700
24 Aug 17	61.22000 -0.42	62.13	61.22	62.00	6,591
23 Aug 17	61.64000 -0.44	62.34	61.56	62.20	10,320
22 Aug 17	62.08000 +1.02	62.16	61.16	61.22	5,360
21 Aug 17	61.06000 -0.65	61.99	60.78	61.50	14,530
18 Aug 17	61.71000 -0.68	62.09	61.29	62.09	5,969
17 Aug 17	62.39000 -0.48	62.98	62.26	62.85	7,083
16 Aug 17	62.87000 +0.57	62.93	62.31	62.34	6,136
15 Aug 17	62.30000 -0.32	62.99	62.19	62.70	7,975
14 Aug 17	62.62000 +1.86	62.62	61.51	61.60	8,946
11 Aug 17	60.76000 -0.57	61.07	60.39	60.65	44,424
10 Aug 17	61.33000 -0.05	61.88	61.00	61.88	5,718
09 Aug 17	61.38000 -0.44	61.97	61.38	61.88	10,053
08 Aug 17	61.82000 +0.27	61.82	60.72	61.40	11,564
07 Aug 17	61.55000 -0.39	62.08	61.49	61.87	9,553
04 Aug 17	61.94000 +1.34	61.94	60.56	60.61	25,742
03 Aug 17	60.60000 -0.20	61.11	60.55	61.00	18,441
02 Aug 17	60.80000 -1.26	61.50	60.38	61.50	65,364
01 Aug 17	62.06000 +0.17	62.22	61.54	62.22	12,944
31 Jul 17	61.89000 -0.25	62.61	61.46	62.53	23,753
28 Jul 17	62.14000 -1.86	62.34	61.67	62.15	18,446
27 Jul 17	64.00000 +0.29	64.00	62.93	63.56	11,342
26 Jul 17	63.71000 +0.47	64.09	63.52	63.58	8,564
25 Jul 17	63.24000 +0.26	63.41	62.84	63.36	15,346
24 Jul 17	62.98000 -0.30	63.45	62.90	63.40	11,938
21 Jul 17	63.28000 +0.00	64.97	62.75	64.15	51,551
20 Jul 17	63.28000 -0.79	64.81	63.21	64.18	16,537
19 Jul 17	64.07000 +1.02	64.07	63.40	63.52	16,908
18 Jul 17	63.05000 -0.54	63.95	62.96	63.95	15,635
17 Jul 17	63.59000 +0.51	63.81	63.46	63.46	11,383
14 Jul 17	63.08000 +0.19	63.17	62.59	62.91	14,926
13 Jul 17	62.89000 +1.07	63.19	62.31	62.35	17,820
12 Jul 17	61.82000 +0.54	62.23	61.05	61.10	9,492
11 Jul 17	61.28000 -0.13	61.98	60.90	61.45	13,851
10 Jul 17	61.41000 +0.54	61.48	60.92	61.12	6,225
07 Jul 17	60.87000 +0.98	60.87	59.76	60.20	7,068
06 Jul 17	59.89000 -0.95	60.87	59.54	60.80	13,388
05 Jul 17	60.84000 +0.84	60.96	59.79	59.94	11,148
04 Jul 17	60.00000 -0.10	60.30	59.77	59.88	9,571
03 Jul 17	60.10000 -0.28	61.29	60.10	60.84	10,654
30 Jun 17	60.38000 +0.21	60.76	59.39	60.00	22,970
29 Jun 17	60.17000 -0.86	61.50	59.94	61.42	19,637
28 Jun 17	61.03000 -0.96	61.32	60.31	61.00	34,903
27 Jun 17	61.99000 -1.24	63.15	61.88	63.06	25,197
26 Jun 17	63.23000 +0.23	64.00	63.22	63.84	10,932
23 Jun 17	63.00000 +0.27	63.18	62.60	63.09	7,822
22 Jun 17	62.73000 -0.34	63.50	62.50	63.32	5,353
21 Jun 17	63.07000 +0.06	63.38	62.22	62.80	16,554
20 Jun 17	63.01000 +0.13	63.74	62.95	63.70	9,338
19 Jun 17	62.88000 +0.74	63.44	62.35	62.95	9,653
16 Jun 17	62.14000 -0.08	63.00	61.89	63.00	9,513
15 Jun 17	62.22000 -0.68	62.70	61.79	62.69	16,876
14 Jun 17	62.90000 +0.53	63.27	62.62	63.10	16,220
13 Jun 17	62.37000 +0.55	63.06	62.20	62.66	16,726
12 Jun 17	61.82000 -2.02	63.00	60.85	62.80	53,311
09 Jun 17	63.84000 -0.38	64.75	63.83	64.37	10,610
08 Jun 17	64.22000 +0.02	64.74	64.17	64.31	5,842
07 Jun 17	64.20000 -0.21	64.80	63.85	64.33	12,059
06 Jun 17	64.41000 +1.21	64.43	63.92	63.92	11,903
02 Jun 17	63.20000 +1.04	63.20	62.24	62.89	9,344
01 Jun 17	62.16000 -0.22	62.91	61.89	62.35	16,324
31 May 17	62.38000 -0.22	63.19	62.28	63.00	6,365
30 May 17	62.60000 +0.15	62.91	62.45	62.84	11,583
29 May 17	62.45000 -0.14	62.89	62.24	62.80	5,551
26 May 17	62.59000 +0.76	62.81	62.00	62.29	11,075
25 May 17	61.83000 +0.38	61.89	61.03	61.42	3,481
24 May 17	61.45000 +0.53	61.59	61.15	61.54	4,136
23 May 17	60.92000 +0.15	61.17	60.81	60.90	5,712
22 May 17	60.77000 +0.09	60.86	60.02	60.75	23,583
19 May 17	60.68000 -0.46	61.16	60.45	60.85	12,902
18 May 17	61.14000 -0.21	61.21	60.16	60.75	18,744
17 May 17	61.35000 -0.77	62.49	61.24	62.02	9,725
16 May 17	62.12000 +0.28	62.16	61.47	61.90	16,416
15 May 17	61.84000 -0.70	62.99	61.62	62.80	21,778
12 May 17	62.54000 -0.38	63.58	62.35	63.00	11,973
11 May 17	62.92000 -0.61	63.89	62.73	63.82	10,258
10 May 17	63.53000 +0.06	63.91	62.99	63.60	5,460
09 May 17	63.47000 +0.58	63.57	63.08	63.35	12,626
08 May 17	62.89000 +0.48	63.39	62.59	62.95	13,900
05 May 17	62.41000 -0.55	63.26	62.41	62.76	5,638
04 May 17	62.96000 -0.21	63.69	62.83	63.54	11,119
03 May 17	63.17000 -0.58	63.75	63.00	63.42	8,365
02 May 17	63.75000 +1.36	63.90	63.57	63.75	8,183
28 Apr 17	62.39000 -0.11	63.20	62.10	62.50	18,066
27 Apr 17	62.50000 -0.26	62.84	61.86	62.66	19,288
26 Apr 17	62.76000 +0.58	62.78	62.06	62.12	7,657
25 Apr 17	62.18000 +0.18	62.37	61.96	62.09	5,730
24 Apr 17	62.00000 +0.01	62.24	61.80	62.00	13,407
21 Apr 17	61.99000 +1.48	62.00	61.10	61.27	8,987
20 Apr 17	60.51000 -0.68	60.90	60.46	60.55	10,149
19 Apr 17	61.19000 +0.21	61.41	60.92	60.92	6,221
18 Apr 17	60.98000 -0.80	61.85	60.78	61.85	11,935
13 Apr 17	61.78000 +0.25	61.99	61.00	61.60	6,762
12 Apr 17	61.53000 +0.21	62.03	61.47	61.53	2,828
11 Apr 17	61.32000 -0.66	62.10	61.09	61.92	4,968
10 Apr 17	61.98000 +0.09	62.20	61.87	62.20	8,768
07 Apr 17	61.89000 -0.05	62.01	61.52	61.56	6,342
06 Apr 17	61.94000 -0.12	62.03	61.16	61.17	8,250
05 Apr 17	62.06000 +0.47	62.14	61.41	61.52	5,931
04 Apr 17	61.59000 +0.27	61.71	61.02	61.46	6,638
03 Apr 17	61.32000 -0.27	62.00	61.31	61.93	8,808
31 Mar 17	61.59000 +0.20	61.66	61.16	61.47	4,978
30 Mar 17	61.39000 +0.86	61.45	60.59	60.81	10,429
29 Mar 17	60.53000 +0.80	60.78	60.40	60.40	4,264
28 Mar 17	59.73000 +0.22	60.15	59.50	60.05	7,970
27 Mar 17	59.51000 -1.02	59.75	59.14	59.55	4,643
24 Mar 17	60.53000 +0.05	60.55	60.01	60.33	5,313
23 Mar 17	60.48000 +0.36	60.48	60.09	60.20	8,786
22 Mar 17	60.12000 +0.32	60.17	59.05	59.30	12,468
21 Mar 17	59.80000 -0.53	60.54	59.76	60.44	31,609
20 Mar 17	60.33000 -0.17	60.71	60.20	60.35	20,454
17 Mar 17	60.50000 +0.28	60.56	59.95	60.00	7,808
16 Mar 17	60.22000 -0.57	60.67	59.90	60.60	13,834
15 Mar 17	60.79000 +0.37	60.85	60.56	60.75	10,080
14 Mar 17	60.42000 -0.13	60.90	60.35	60.70	7,125
13 Mar 17	60.55000 -0.43	61.08	60.55	60.77	6,864
10 Mar 17	60.98000 -0.37	61.49	60.91	61.38	5,917
09 Mar 17	61.35000 -0.45	61.80	61.25	61.80	3,836
08 Mar 17	61.80000 +0.86	61.80	60.80	60.80	7,896
07 Mar 17	60.94000 +0.24	61.20	60.50	60.50	4,978
06 Mar 17	60.70000 +0.16	60.91	60.02	60.59	10,933
03 Mar 17	60.54000 -0.38	61.08	60.30	60.74	8,453
02 Mar 17	60.92000 -0.30	61.95	60.83	61.80	12,748
01 Mar 17	61.22000 +0.91	61.22	60.78	60.85	11,707
28 Feb 17	60.31000 -0.12	60.85	60.20	60.66	4,008
27 Feb 17	60.43000 -0.46	61.20	60.39	61.20	6,492
24 Feb 17	60.89000 -0.02	61.30	60.50	61.10	12,121
23 Feb 17	60.91000 +0.11	61.20	60.62	61.20	7,433
22 Feb 17	60.80000 -0.84	61.69	60.80	61.52	7,693
21 Feb 17	61.64000 +0.44	61.64	61.25	61.50	15,683
20 Feb 17	61.20000 +0.48	61.25	60.91	61.10	7,152
17 Feb 17	60.72000 -0.20	60.75	60.35	60.63	9,030
16 Feb 17	60.92000 +0.04	61.19	60.51	61.02	16,193
15 Feb 17	60.88000 +0.15	61.32	60.70	61.22	30,167
14 Feb 17	60.73000 -0.15	60.88	60.50	60.70	14,350
13 Feb 17	60.88000 +0.67	60.95	60.20	60.30	20,335
10 Feb 17	60.21000 -0.08	60.60	60.21	60.50	8,647
09 Feb 17	60.29000 +0.89	60.29	59.10	59.20	5,871
08 Feb 17	59.40000 -0.31	59.98	59.15	59.43	15,167
07 Feb 17	59.71000 +0.55	60.02	59.21	59.69	22,206
06 Feb 17	59.16000 +0.59	59.82	58.42	59.41	60,860
03 Feb 17	58.57000 -0.02	59.25	58.56	58.70	11,300
02 Feb 17	58.59000 -0.72	58.95	58.04	58.65	19,758
01 Feb 17	59.31000 -0.34	60.35	59.24	60.35	21,986
31 Jan 17	59.65000 -1.27	61.00	59.65	60.80	20,825
30 Jan 17	60.92000 -0.49	61.99	60.70	61.49	37,380
27 Jan 17	61.41000 +1.43	61.59	60.55	60.72	40,761
26 Jan 17	59.98000 +0.86	60.25	59.30	59.60	12,424
25 Jan 17	59.12000 +0.62	60.00	59.12	59.50	16,105
24 Jan 17	58.50000 +0.09	58.99	58.50	58.52	9,930
23 Jan 17	58.41000 -0.21	58.85	58.14	58.34	11,353
20 Jan 17	58.62000 -0.29	59.07	58.45	58.50	12,587
19 Jan 17	58.91000 +0.25	59.46	58.27	58.88	10,031
18 Jan 17	58.66000 +0.44	58.89	58.15	58.75	10,110
17 Jan 17	58.22000 -1.22	58.99	57.95	58.99	15,103
16 Jan 17	59.44000 +0.45	59.47	58.90	58.90	5,100
13 Jan 17	58.99000 +0.64	59.10	58.70	59.00	8,489
12 Jan 17	58.35000 -1.84	59.48	58.15	59.41	18,211
11 Jan 17	60.19000 +0.69	60.26	59.22	59.22	9,742
10 Jan 17	59.50000 +0.05	59.50	58.80	59.19	11,663
09 Jan 17	59.45000 +0.13	60.00	59.45	59.80	13,268
06 Jan 17	59.32000 +0.22	59.44	58.78	58.80	5,259
05 Jan 17	59.10000 -0.35	59.51	58.59	59.00	11,323
04 Jan 17	59.45000 -0.41	60.35	59.32	60.35	7,053
03 Jan 17	59.86000 -0.32	60.83	59.85	60.10	13,258
02 Jan 17	60.18000 +0.28	60.18	59.00	59.20	13,561
30 Dec 16	59.90000 -0.33	60.11	59.30	59.88	10,558
29 Dec 16	60.23000 -0.73	60.54	59.91	60.18	5,536
28 Dec 16	60.96000 -0.04	61.00	60.31	60.70	13,494
27 Dec 16	61.00000 +0.81	61.17	60.46	60.65	3,928
23 Dec 16	60.19000 -0.66	61.23	60.18	60.79	5,780
22 Dec 16	60.85000 -0.35	61.34	60.68	60.90	13,147
21 Dec 16	61.20000 +0.57	61.20	60.51	61.18	7,484
20 Dec 16	60.63000 -0.28	61.63	60.63	61.30	12,489
19 Dec 16	60.91000 +1.41	61.00	59.75	60.00	11,775
16 Dec 16	59.50000 -0.73	60.33	59.50	60.10	7,542
15 Dec 16	60.23000 +1.43	60.67	59.70	59.90	11,145
14 Dec 16	58.80000 -0.47	59.54	58.80	59.09	11,709
13 Dec 16	59.27000 +0.46	59.45	58.41	58.60	7,752
12 Dec 16	58.81000 +0.04	59.00	58.03	59.00	17,527
09 Dec 16	58.77000 +1.27	58.77	57.21	57.37	18,370
08 Dec 16	57.50000 +1.29	57.98	56.37	57.13	17,161
07 Dec 16	56.21000 +0.26	56.21	55.70	56.12	10,035
06 Dec 16	55.95000 -0.33	56.39	55.81	56.08	6,586
05 Dec 16	56.28000 +1.01	56.47	55.45	55.98	8,065
02 Dec 16	55.27000 -0.68	55.76	55.07	55.71	4,985
01 Dec 16	55.95000 -1.77	57.09	55.83	56.82	9,485
30 Nov 16	57.72000 +0.22	57.73	57.25	57.66	5,256
29 Nov 16	57.50000 +0.00	57.50	57.07	57.32	3,186
28 Nov 16	57.50000 +0.50	57.50	56.51	56.95	4,596
25 Nov 16	57.00000 -0.64	57.40	56.71	57.35	4,015
24 Nov 16	57.64000 +0.45	57.64	57.01	57.21	5,660
23 Nov 16	57.19000 -0.36	57.93	57.19	57.72	10,197
22 Nov 16	57.55000 +0.71	57.76	57.02	57.47	10,881
21 Nov 16	56.84000 -0.21	57.26	56.72	57.05	9,088
18 Nov 16	57.05000 +0.65	57.54	56.75	57.30	11,777
17 Nov 16	56.40000 +0.77	56.82	55.68	56.18	18,226
16 Nov 16	55.63000 +0.25	55.63	54.76	54.85	10,595
15 Nov 16	55.38000 +1.74	55.38	53.23	53.71	7,362
14 Nov 16	53.64000 -0.46	55.24	53.12	55.00	13,055
11 Nov 16	54.10000 +0.28	54.19	53.35	53.75	15,764
10 Nov 16	53.82000 -0.93	55.97	52.97	55.45	17,627
09 Nov 16	54.75000 -0.10	55.03	52.00	52.50	62,139
08 Nov 16	54.85000 +0.16	55.00	54.47	55.00	12,085
07 Nov 16	54.69000 +1.50	54.75	53.73	53.90	9,198
04 Nov 16	53.19000 -0.12	53.63	52.80	53.56	8,897
03 Nov 16	53.31000 -0.43	54.06	52.80	53.26	9,994
02 Nov 16	53.74000 -0.39	54.04	53.66	54.00	6,195
01 Nov 16	54.13000 -0.77	54.96	54.07	54.92	5,039
31 Oct 16	54.90000 -0.37	55.15	54.90	55.09	5,411
28 Oct 16	55.27000 -0.20	55.37	54.62	55.10	10,718
27 Oct 16	55.47000 -0.40	55.73	55.41	55.61	7,003
26 Oct 16	55.87000 -0.09	56.06	55.42	55.73	12,808
25 Oct 16	55.96000 +0.30	56.50	55.93	56.00	20,732
24 Oct 16	55.66000 +0.47	55.71	54.81	55.07	30,102
21 Oct 16	55.19000 +3.03	55.87	54.69	55.35	39,745
20 Oct 16	52.16000 -0.29	52.78	51.86	52.39	17,924
19 Oct 16	52.45000 -0.12	52.75	52.21	52.30	7,167
18 Oct 16	52.57000 +0.58	52.66	52.06	52.40	8,687
17 Oct 16	51.99000 -0.35	52.49	51.75	52.24	3,850
14 Oct 16	52.34000 +0.91	52.37	51.55	51.55	4,394
13 Oct 16	51.43000 -0.23	51.95	51.20	51.66	6,300
12 Oct 16	51.66000 -0.21	52.21	51.22	52.10	8,007
11 Oct 16	51.87000 -0.24	52.31	51.87	52.23	3,187
10 Oct 16	52.11000 +0.35	52.32	51.68	51.92	4,142
07 Oct 16	51.76000 +0.16	51.99	51.51	51.96	5,992
06 Oct 16	51.60000 -0.01	51.90	51.31	51.45	6,775
05 Oct 16	51.61000 +0.28	51.64	50.89	50.94	4,068
04 Oct 16	51.33000 -0.20	51.90	51.33	51.50	12,122
30 Sep 16	51.53000 -0.10	52.00	51.01	51.10	3,620
29 Sep 16	51.63000 +0.01	51.99	51.41	51.61	3,932
28 Sep 16	51.62000 +0.30	51.99	51.49	51.50	5,390
27 Sep 16	51.32000 +0.84	51.32	50.30	50.93	8,750
26 Sep 16	50.48000 -0.76	51.24	50.48	51.24	3,437
23 Sep 16	51.24000 -0.27	51.83	51.23	51.68	5,430
22 Sep 16	51.51000 +0.00	51.73	51.37	51.60	4,744
21 Sep 16	51.51000 +0.61	51.83	51.25	51.34	16,573
20 Sep 16	50.90000 -0.50	51.49	50.59	50.75	5,994
19 Sep 16	51.40000 +0.30	51.83	51.19	51.50	3,395
16 Sep 16	51.10000 +0.42	51.71	50.52	50.70	5,560
15 Sep 16	50.68000 +0.51	50.68	49.74	50.03	5,973
14 Sep 16	50.17000 +0.21	50.66	49.97	50.40	5,265
13 Sep 16	49.96000 -0.22	50.62	49.96	50.50	3,101
12 Sep 16	50.18000 -0.87	50.34	49.16	49.60	22,824
09 Sep 16	51.05000 +0.00	51.25	50.54	50.76	5,667
08 Sep 16	51.05000 -0.22	51.20	50.87	51.20	7,912
07 Sep 16	51.27000 +0.11	51.40	51.00	51.15	3,907
06 Sep 16	51.16000 -0.57	51.83	51.00	51.70	6,284
05 Sep 16	51.73000 -0.13	51.86	51.52	51.86	3,643
02 Sep 16	51.86000 +0.72	52.00	51.26	51.26	2,118
01 Sep 16	51.14000 -0.49	51.99	51.08	51.63	17,098
31 Aug 16	51.63000 -0.49	52.14	51.60	51.99	6,790
30 Aug 16	52.12000 -0.06	52.20	51.78	52.00	13,471
29 Aug 16	52.18000 +0.22	52.41	51.38	51.90	6,821
26 Aug 16	51.96000 +0.35	51.96	51.11	51.80	6,972
25 Aug 16	51.61000 +0.19	51.81	51.12	51.81	6,232
24 Aug 16	51.42000 +0.18	51.50	51.17	51.30	3,218
23 Aug 16	51.24000 +0.48	51.35	50.57	50.85	5,408
22 Aug 16	50.76000 -0.13	51.35	50.71	51.00	5,029
19 Aug 16	50.89000 -0.01	50.91	50.60	50.85	4,521
18 Aug 16	50.90000 +0.08	51.26	50.63	50.70	6,247
17 Aug 16	50.82000 +0.09	51.19	50.82	51.19	5,439
16 Aug 16	50.73000 -1.50	51.58	50.69	51.35	4,230
15 Aug 16	52.23000 +0.21	52.25	51.75	51.75	2,840
12 Aug 16	52.02000 -0.13	52.43	51.50	52.43	7,769
11 Aug 16	52.15000 +0.04	52.49	51.71	52.01	7,569
10 Aug 16	52.11000 -0.44	52.27	51.78	52.10	10,372
09 Aug 16	52.55000 +0.23	52.59	52.11	52.45	6,919
08 Aug 16	52.32000 -0.06	52.49	52.20	52.20	9,024
05 Aug 16	52.38000 +1.08	52.68	51.55	51.59	12,780
04 Aug 16	51.30000 +0.23	51.39	51.01	51.26	5,013
03 Aug 16	51.07000 +0.82	51.07	50.30	50.57	6,259
02 Aug 16	50.25000 -0.50	50.79	50.08	50.65	13,516
01 Aug 16	50.75000 +0.07	51.16	50.54	51.16	5,272
29 Jul 16	50.68000 +0.29	50.71	50.10	50.30	15,014
28 Jul 16	50.39000 -0.94	50.88	50.30	50.82	11,449
27 Jul 16	51.33000 -0.32	51.99	51.15	51.99	21,356
26 Jul 16	51.65000 +0.32	52.05	51.22	51.45	20,734
25 Jul 16	51.33000 +0.03	51.58	51.30	51.50	6,607
22 Jul 16	51.30000 +0.38	51.36	50.52	50.60	10,384
21 Jul 16	50.92000 -0.52	50.99	50.61	50.88	16,439
20 Jul 16	51.44000 +2.83	51.56	49.65	50.20	52,308
19 Jul 16	48.61000 -0.33	49.15	48.50	48.76	17,597
18 Jul 16	48.93500 +0.60	49.08	48.46	48.75	13,710
15 Jul 16	48.33000 -0.10	48.78	48.01	48.26	18,338
14 Jul 16	48.43500 +0.28	48.99	48.37	48.43	19,318
13 Jul 16	48.15500 +0.15	48.44	48.01	48.25	14,458
12 Jul 16	48.00000 +0.25	48.00	47.53	47.69	14,273
11 Jul 16	47.75000 +0.44	47.76	47.21	47.55	12,042
08 Jul 16	47.30500 +0.80	47.31	46.10	46.10	4,420
07 Jul 16	46.50500 +0.44	46.60	46.36	46.47	6,876
06 Jul 16	46.06000 +0.10	46.21	45.50	46.15	7,417
05 Jul 16	45.96500 -0.29	45.99	45.50	45.80	2,644
04 Jul 16	46.26000 +0.03	46.40	45.86	46.40	3,540
01 Jul 16	46.23000 +0.13	46.46	45.94	46.38	4,118
30 Jun 16	46.09500 +1.04	46.36	45.40	45.50	7,413
29 Jun 16	45.05500 +0.68	45.34	44.54	44.92	3,543
28 Jun 16	44.37500 +0.13	44.60	44.00	44.18	11,077
27 Jun 16	44.25000 -0.95	45.20	44.13	45.15	9,233
24 Jun 16	45.20000 -0.56	46.00	43.80	44.71	22,523
23 Jun 16	45.76000 +0.34	45.81	44.98	45.26	6,096
22 Jun 16	45.42000 +0.15	45.54	45.18	45.33	1,997
21 Jun 16	45.27000 +0.47	45.32	44.12	44.37	12,678
20 Jun 16	44.80000 +0.37	44.85	44.49	44.85	5,828
17 Jun 16	44.43000 -0.31	44.92	44.25	44.92	4,301
16 Jun 16	44.74500 +0.34	44.74	43.75	43.85	3,135
15 Jun 16	44.40000 +0.08	44.76	44.40	44.54	7,457
14 Jun 16	44.32500 -0.31	44.94	44.27	44.50	14,532
13 Jun 16	44.63000 -1.27	45.85	42.50	45.50	21,073
10 Jun 16	45.90000 +0.51	46.09	45.18	45.50	4,531
09 Jun 16	45.39000 -0.28	46.15	45.39	45.51	3,358
08 Jun 16	45.66500 -0.65	46.11	45.47	45.88	5,075
07 Jun 16	46.32000 +0.39	46.53	46.07	46.08	7,774
06 Jun 16	45.93000 +0.22	46.00	45.60	45.81	3,942
03 Jun 16	45.71500 -1.11	47.16	45.58	47.16	4,843
02 Jun 16	46.82500 -0.28	47.34	46.50	47.34	4,678
01 Jun 16	47.11000 +0.10	47.55	46.96	47.55	4,939
31 May 16	47.01500 -0.19	47.22	46.70	47.20	9,363
30 May 16	47.20000 +0.33	47.38	46.77	46.88	2,795
27 May 16	46.87500 +0.50	46.88	46.40	46.40	2,536
26 May 16	46.37500 -0.41	46.88	45.96	46.78	4,821
25 May 16	46.78500 +0.70	46.92	46.31	46.40	11,387
24 May 16	46.08000 +1.20	46.09	44.78	44.78	14,656
23 May 16	44.88000 -0.66	45.56	44.80	45.23	7,741
20 May 16	45.54000 +1.00	45.67	45.00	45.17	6,852
19 May 16	44.54000 -0.58	45.27	44.43	45.27	4,280
18 May 16	45.11500 +0.14	45.12	44.56	44.81	4,774
17 May 16	44.98000 -1.02	45.72	44.80	45.70	4,146
13 May 16	46.00000 +1.45	46.00	45.10	45.10	8,716
12 May 16	44.55000 -0.22	45.36	44.55	44.85	6,678
11 May 16	44.77000 +0.46	45.27	44.56	44.75	6,621
10 May 16	44.31000 +0.32	44.42	44.02	44.30	6,935
09 May 16	43.99500 +0.41	44.47	43.91	44.10	6,575
06 May 16	43.58000 -0.43	43.94	43.44	43.87	6,585
05 May 16	44.01000 +0.66	44.01	43.65	43.73	2,799
04 May 16	43.34500 -0.16	43.58	43.00	43.22	11,141
03 May 16	43.50500 +0.06	43.85	43.20	43.85	10,580
02 May 16	43.45000 -0.03	43.74	43.34	43.68	21,837
29 Apr 16	43.48000 -1.24	43.94	43.22	43.94	15,244
28 Apr 16	44.72000 -0.34	44.89	44.44	44.85	10,643
27 Apr 16	45.06500 -0.35	45.54	44.64	45.25	16,334
26 Apr 16	45.41000 -0.67	46.53	45.41	46.51	10,558
25 Apr 16	46.08500 -0.10	46.35	45.76	46.25	40,694
22 Apr 16	46.18500 -3.35	47.64	45.10	47.00	47,783
21 Apr 16	49.54000 -0.06	49.76	49.00	49.58	6,221
20 Apr 16	49.59500 +0.14	49.65	49.22	49.44	8,486
19 Apr 16	49.45500 -0.08	50.19	49.08	49.95	12,000
18 Apr 16	49.54000 +0.17	49.67	48.83	48.93	6,764
15 Apr 16	49.36500 +0.11	49.44	48.78	49.03	2,836
14 Apr 16	49.26000 +0.34	49.26	48.88	49.10	7,326
13 Apr 16	48.92000 +1.22	49.00	48.20	48.20	6,055
12 Apr 16	47.69500 -0.14	47.98	47.37	47.89	4,066
11 Apr 16	47.83000 -0.27	48.17	47.50	47.76	3,390
08 Apr 16	48.10500 +0.17	48.50	48.01	48.02	8,383
07 Apr 16	47.93500 -0.17	48.47	47.81	48.22	2,422
06 Apr 16	48.10500 -0.15	48.40	47.74	48.15	5,764
05 Apr 16	48.25000 -0.38	48.62	48.00	48.52	7,158
04 Apr 16	48.63500 +0.21	49.06	48.48	49.00	4,815
01 Apr 16	48.42500 -0.16	48.79	48.00	48.49	11,485
31 Mar 16	48.58500 -0.15	48.78	48.02	48.46	3,060
30 Mar 16	48.73500 +0.24	49.04	48.26	48.60	4,670
29 Mar 16	48.49500 +0.11	48.56	47.51	48.00	3,643
24 Mar 16	48.38000 -0.03	48.57	47.93	48.30	1,040
23 Mar 16	48.41000 +0.41	48.83	48.13	48.39	10,116
22 Mar 16	48.00000 +0.49	48.00	47.51	47.51	3,383
21 Mar 16	47.50500 -0.28	47.99	47.00	47.49	10,791
18 Mar 16	47.78500 -0.60	48.91	47.72	48.70	2,953
17 Mar 16	48.38000 -0.36	48.60	47.55	48.58	9,829
16 Mar 16	48.74500 +0.74	49.08	48.22	48.59	9,817
15 Mar 16	48.00500 -0.15	48.16	47.49	47.82	3,866
14 Mar 16	48.15000 +0.89	48.19	47.45	47.63	5,285
11 Mar 16	47.26000 +0.60	47.67	47.13	47.13	4,178
10 Mar 16	46.65500 -1.19	49.31	46.65	48.02	12,086
09 Mar 16	47.84500 +1.23	47.85	47.13	47.34	4,726
08 Mar 16	46.62000 +0.19	46.74	45.67	45.96	6,527
07 Mar 16	46.42500 -0.78	47.60	46.32	47.40	4,648
04 Mar 16	47.20500 -0.16	48.32	47.03	47.82	4,102
03 Mar 16	47.36500 -0.94	48.82	47.37	48.78	6,410
02 Mar 16	48.30500 +0.54	48.72	48.05	48.65	5,972
01 Mar 16	47.76500 +0.36	47.76	46.92	47.03	1,975
29 Feb 16	47.40000 +0.55	47.42	46.29	46.40	4,170
26 Feb 16	46.85000 +0.53	47.87	46.85	47.30	18,661
25 Feb 16	46.31500 +0.46	47.01	46.04	46.60	5,441
24 Feb 16	45.85500 -0.82	46.61	45.60	46.52	5,118
23 Feb 16	46.67500 -1.60	47.60	46.67	47.40	11,952
22 Feb 16	48.28000 +1.40	48.28	47.05	47.31	4,175
19 Feb 16	46.87500 -0.38	47.42	46.51	47.05	17,677
18 Feb 16	47.26000 +0.45	47.60	47.01	47.38	5,853
17 Feb 16	46.81000 +1.69	47.13	45.57	45.59	10,436
16 Feb 16	45.11500 -0.63	46.16	45.12	46.13	8,554
15 Feb 16	45.74000 +0.85	46.24	45.48	45.68	10,891
12 Feb 16	44.89500 +1.85	44.90	44.26	44.51	4,862
11 Feb 16	43.04500 -1.09	43.92	42.42	43.92	15,902
10 Feb 16	44.13000 -0.02	44.85	43.80	43.98	8,557
09 Feb 16	44.15500 +0.42	44.72	43.08	44.09	36,173
08 Feb 16	43.73500 -1.81	45.24	42.92	45.15	42,902
05 Feb 16	45.54000 -0.75	46.87	45.22	46.31	9,700
04 Feb 16	46.29000 -0.70	47.19	45.76	47.11	23,375
03 Feb 16	46.99500 -2.51	48.97	46.99	48.61	20,140
02 Feb 16	49.50500 -1.00	50.01	48.84	50.00	10,653
01 Feb 16	50.51000 +0.16	50.74	49.96	50.74	12,274
29 Jan 16	50.35000 +3.31	50.59	49.20	49.78	24,041
28 Jan 16	47.04500 -0.74	47.78	46.94	47.40	13,292
27 Jan 16	47.78500 -0.62	47.84	47.44	47.62	4,312
26 Jan 16	48.40000 +0.23	48.40	47.00	47.37	3,703
25 Jan 16	48.17000 +0.00	48.39	47.78	48.08	15,752
22 Jan 16	48.17000 +0.61	48.22	47.10	47.25	10,277
21 Jan 16	47.55500 +1.65	47.59	46.19	46.38	26,221
20 Jan 16	45.91000 -0.60	45.99	44.81	45.40	46,873
19 Jan 16	46.50500 -0.41	47.93	46.44	47.69	19,193
18 Jan 16	46.92000 +0.23	47.25	46.71	46.71	10,167
15 Jan 16	46.69000 -1.54	48.31	46.44	48.31	21,893
14 Jan 16	48.23000 -0.92	48.65	46.81	47.81	25,970
13 Jan 16	49.15500 +0.74	49.99	49.15	49.45	32,224
12 Jan 16	48.41000 +0.31	48.88	47.42	47.82	14,542
11 Jan 16	48.10000 +0.28	48.56	47.93	48.06	9,338
08 Jan 16	47.81500 -0.99	49.03	47.81	48.40	18,662
07 Jan 16	48.80000 -1.75	49.45	47.81	49.45	47,093
06 Jan 16	50.55000 -0.81	51.21	50.16	51.06	15,624
05 Jan 16	51.36000 +1.83	51.44	50.42	50.86	8,216
04 Jan 16	49.53000 -2.46	50.35	49.50	50.24	10,779
30 Dec 15	51.99000 +0.16	51.99	51.38	51.83	2,957
29 Dec 15	51.83000 +1.63	51.83	51.00	51.00	8,110
28 Dec 15	50.20000 -0.93	50.79	50.13	50.79	3,436
23 Dec 15	51.13000 +1.08	51.20	50.63	50.65	1,155
22 Dec 15	50.05000 +0.10	50.43	49.76	50.40	7,517
21 Dec 15	49.95000 -0.85	50.66	49.88	50.21	7,733
18 Dec 15	50.80000 -0.67	51.89	50.70	51.50	12,947
17 Dec 15	51.47000 +0.76	52.33	51.32	51.74	8,789
16 Dec 15	50.71000 +0.21	51.00	50.25	50.64	8,870
15 Dec 15	50.50000 +1.51	50.98	49.82	49.82	7,375
14 Dec 15	48.99000 -0.88	49.95	48.76	49.64	16,526
11 Dec 15	49.87500 -0.83	50.64	49.62	50.55	12,681
10 Dec 15	50.71000 +0.08	50.78	50.03	50.30	19,934
09 Dec 15	50.63000 -0.55	51.26	50.40	51.21	7,437
08 Dec 15	51.18000 +0.09	51.47	50.60	51.35	7,983
07 Dec 15	51.09000 +0.35	51.89	51.09	51.42	13,091
04 Dec 15	50.74000 +0.33	50.89	49.54	50.13	57,895
03 Dec 15	50.41000 -2.11	52.75	50.41	52.40	20,968
02 Dec 15	52.52000 +0.83	52.90	51.73	51.96	20,747
01 Dec 15	51.69000 +0.04	51.87	51.20	51.65	22,648
30 Nov 15	51.65000 +0.66	51.83	50.72	50.85	13,461
27 Nov 15	50.99000 +0.19	51.08	50.46	50.70	8,372
26 Nov 15	50.80000 -0.04	51.15	50.74	50.80	8,207
25 Nov 15	50.84000 -0.03	51.38	50.71	50.71	7,304
24 Nov 15	50.87000 -0.20	51.10	50.40	51.10	7,034
23 Nov 15	51.07000 +0.78	51.15	50.80	50.97	22,451
20 Nov 15	50.29000 -0.39	50.72	49.94	50.65	8,736
19 Nov 15	50.68000 +0.45	50.90	50.28	50.50	16,261
18 Nov 15	50.23000 +0.31	50.23	49.47	49.61	6,853
17 Nov 15	49.91500 +0.41	50.40	49.72	50.29	20,763
16 Nov 15	49.50500 +0.51	49.93	49.00	49.00	13,620
13 Nov 15	49.00000 -0.57	49.79	48.81	49.33	19,171
12 Nov 15	49.57000 -0.41	50.38	49.52	50.00	8,087
11 Nov 15	49.98000 -0.13	50.31	49.60	49.69	4,988
10 Nov 15	50.11000 +0.05	50.70	50.10	50.59	9,217
09 Nov 15	50.06000 -0.50	51.10	49.99	51.06	18,805
06 Nov 15	50.56000 +0.69	51.01	49.79	50.10	16,496
05 Nov 15	49.86500 +0.00	50.28	49.72	50.28	11,555
04 Nov 15	49.86500 +0.76	50.31	49.29	49.49	21,118
03 Nov 15	49.10500 +1.15	49.12	48.16	48.34	16,810
02 Nov 15	47.96000 -0.73	48.10	47.17	47.58	16,200
30 Oct 15	48.69000 -0.13	48.81	48.20	48.68	13,813
29 Oct 15	48.82000 +0.74	49.33	48.31	49.20	23,944
28 Oct 15	48.07500 -0.83	48.66	47.78	48.51	50,766
27 Oct 15	48.91000 +0.45	49.19	48.67	48.89	25,633
26 Oct 15	48.45500 +0.26	48.64	47.50	47.69	58,236
23 Oct 15	48.19500 +4.66	48.57	46.11	46.32	163,608
22 Oct 15	43.53500 +1.35	43.59	41.62	41.62	38,465
21 Oct 15	42.19000 +0.41	42.42	41.90	42.20	10,153
20 Oct 15	41.77500 -0.22	42.13	41.50	42.13	19,223
19 Oct 15	42.00000 +0.42	42.10	41.58	41.77	9,789
16 Oct 15	41.58500 +0.42	41.67	41.19	41.19	17,243
15 Oct 15	41.16000 +0.33	41.28	40.60	40.98	13,177
14 Oct 15	40.83000 -0.44	41.24	40.74	41.15	8,732
13 Oct 15	41.27500 +0.10	41.38	40.92	41.21	10,997
12 Oct 15	41.17500 -0.19	41.50	40.90	41.40	12,690
09 Oct 15	41.37000 +0.06	42.06	41.37	42.06	24,766
08 Oct 15	41.31000 +0.34	41.76	41.03	41.33	26,422
07 Oct 15	40.97000 -0.84	42.08	40.85	41.76	38,303
06 Oct 15	41.81000 +0.30	41.85	41.22	41.47	10,511
05 Oct 15	41.51000 +2.07	41.53	40.35	40.62	25,367
02 Oct 15	39.43500 +0.02	40.35	38.92	40.07	41,198
01 Oct 15	39.42000 +0.05	40.26	39.19	40.13	64,924
30 Sep 15	39.37000 +0.76	39.49	38.90	39.23	26,566
29 Sep 15	38.61000 -0.54	38.90	38.33	38.42	28,694
28 Sep 15	39.15500 -0.72	39.51	38.97	39.38	24,563
25 Sep 15	39.87500 +1.30	40.01	39.44	39.44	33,893
24 Sep 15	38.57500 -0.76	39.46	38.37	39.04	32,381
23 Sep 15	39.33000 +0.15	39.80	39.19	39.19	20,121
22 Sep 15	39.18000 -0.36	39.62	38.67	39.53	36,526
21 Sep 15	39.54000 +1.02	39.67	38.31	38.49	49,671
18 Sep 15	38.52000 -0.91	38.82	38.10	38.81	124,045
17 Sep 15	39.43000 +0.26	39.46	38.88	39.33	71,375
16 Sep 15	39.17000 +0.11	39.44	38.82	39.15	65,920
15 Sep 15	39.06000 +0.97	39.06	38.00	38.00	10,256
14 Sep 15	38.09500 -0.09	38.62	37.92	38.38	19,422
11 Sep 15	38.18500 -0.10	38.54	38.08	38.54	19,648
10 Sep 15	38.29000 -0.99	38.83	38.10	38.65	20,989
09 Sep 15	39.28000 +0.40	39.94	39.25	39.92	31,690
08 Sep 15	38.87500 +0.37	39.33	38.57	38.61	20,403
07 Sep 15	38.51000 +0.22	38.72	38.35	38.62	3,051
04 Sep 15	38.29000 -1.15	39.01	38.19	39.01	29,774
03 Sep 15	39.43500 +1.51	39.63	38.60	38.85	43,573
02 Sep 15	37.92500 +0.26	38.01	37.30	37.50	22,482
01 Sep 15	37.67000 -1.34	38.21	37.31	37.91	37,983
31 Aug 15	39.00500 -0.17	39.03	38.42	38.90	29,231
28 Aug 15	39.17500 +0.33	39.21	38.60	39.10	34,519
27 Aug 15	38.84000 +2.59	39.03	37.85	37.90	48,328
26 Aug 15	36.25000 -1.46	37.00	35.44	35.55	122,568
25 Aug 15	37.71000 +1.16	37.88	36.28	36.35	102,921
24 Aug 15	36.55000 -2.76	36.94	34.49	36.29	135,676
21 Aug 15	39.30500 -1.76	40.53	39.28	40.04	43,487
20 Aug 15	41.07000 -0.92	41.70	40.81	41.58	65,188
19 Aug 15	41.99500 -0.73	42.83	41.99	42.74	19,512
18 Aug 15	42.72000 +0.38	42.96	42.13	42.54	4,788
17 Aug 15	42.34500 +0.26	42.67	41.75	42.37	4,421
14 Aug 15	42.09000 +0.24	42.31	41.72	41.99	3,434
13 Aug 15	41.85000 +0.89	42.72	41.74	42.51	17,676
12 Aug 15	40.96000 -0.88	41.71	40.83	41.71	11,862
11 Aug 15	41.83500 -1.17	42.99	41.83	42.99	30,691
10 Aug 15	43.01000 +0.72	43.26	42.56	42.68	20,031
07 Aug 15	42.29500 -0.69	42.94	42.29	42.65	5,524
06 Aug 15	42.98000 -1.11	43.83	42.93	43.72	30,104
05 Aug 15	44.09000 +0.85	44.37	43.67	43.80	34,321
04 Aug 15	43.23500 +0.42	43.37	42.53	42.70	34,868
03 Aug 15	42.82000 +0.35	42.82	42.33	42.58	32,473
31 Jul 15	42.47000 -0.10	42.99	42.22	42.95	15,599
30 Jul 15	42.57000 +0.86	42.60	42.03	42.25	22,126
29 Jul 15	41.70500 +0.81	41.82	40.90	41.15	43,422
28 Jul 15	40.89500 -0.10	41.54	40.53	41.24	22,349
27 Jul 15	40.99500 -1.01	41.94	40.99	41.90	31,995
24 Jul 15	42.01000 -0.07	42.40	41.80	42.00	48,652
23 Jul 15	42.08000 +0.06	42.08	41.18	41.80	20,930
22 Jul 15	42.02500 -0.99	43.04	41.01	41.33	96,362
21 Jul 15	43.01500 -0.08	43.48	42.72	43.38	43,201
20 Jul 15	43.09000 +0.28	43.19	42.81	43.04	19,824
17 Jul 15	42.81000 +0.17	43.10	42.51	42.88	39,953
16 Jul 15	42.64000 +0.90	42.64	42.00	42.08	20,930
15 Jul 15	41.74000 +0.08	41.86	41.47	41.55	12,564
14 Jul 15	41.66000 +0.45	41.66	41.03	41.49	16,276
13 Jul 15	41.20500 +0.86	41.32	40.07	40.25	18,955
10 Jul 15	40.34500 -0.52	40.62	39.99	40.62	25,588
09 Jul 15	40.87000 +0.70	40.90	40.07	40.07	32,284
08 Jul 15	40.16500 +0.53	40.60	39.54	39.78	53,427
07 Jul 15	39.63000 -0.27	40.99	39.63	40.51	42,596
06 Jul 15	39.90000 -0.29	40.18	39.81	39.90	25,867
03 Jul 15	40.19000 +0.38	40.25	39.93	40.12	10,580
02 Jul 15	39.80500 -0.46	40.44	39.72	40.34	19,956
01 Jul 15	40.26500 +0.64	40.79	39.86	39.86	37,358
30 Jun 15	39.62500 -0.42	40.07	39.29	39.98	72,242
29 Jun 15	40.04000 -0.88	40.66	40.04	40.24	34,472
26 Jun 15	40.92000 -0.01	41.35	40.60	40.82	21,681
25 Jun 15	40.92500 -0.30	41.08	40.80	40.92	15,617
24 Jun 15	41.22500 +0.36	41.30	40.78	40.94	15,988
23 Jun 15	40.86000 -0.08	41.53	40.86	41.14	20,915
22 Jun 15	40.94000 +0.16	41.13	40.66	40.67	25,753
19 Jun 15	40.77500 -0.01	41.49	40.71	41.33	27,632
18 Jun 15	40.78500 +0.14	40.85	40.06	40.49	25,887
17 Jun 15	40.64500 -0.13	40.86	40.62	40.80	11,413
16 Jun 15	40.77500 +0.56	40.93	39.65	40.12	22,095
15 Jun 15	40.21500 -0.72	41.03	40.12	40.88	37,009
12 Jun 15	40.93000 -0.26	41.50	40.85	41.30	31,781
11 Jun 15	41.18500 -0.10	41.79	41.15	41.25	21,277
10 Jun 15	41.28500 +0.76	41.28	40.25	40.48	20,933
09 Jun 15	40.52500 -0.50	40.71	40.24	40.53	31,844
08 Jun 15	41.02500 -0.57	41.68	41.03	41.46	27,730
05 Jun 15	41.59500 +0.23	41.90	41.13	41.20	33,003
04 Jun 15	41.37000 -0.73	41.76	40.88	41.69	26,506
03 Jun 15	42.10000 -0.12	42.49	42.00	42.19	31,217
02 Jun 15	42.22000 -0.92	43.17	41.94	43.17	52,492
01 Jun 15	43.14500 +0.56	43.38	42.70	42.99	27,309
29 May 15	42.59000 -1.09	43.46	42.47	43.46	36,115
28 May 15	43.68000 +0.31	44.11	43.30	43.42	27,625
27 May 15	43.36500 +0.69	43.65	42.62	42.72	22,243
26 May 15	42.68000 +0.08	43.19	42.47	42.95	33,230
22 May 15	42.60000 -0.06	43.00	42.20	42.65	15,087
21 May 15	42.65500 -0.18	43.00	42.28	43.00	27,104
20 May 15	42.83000 +0.26	43.00	42.60	43.00	15,068
19 May 15	42.57000 +0.42	42.99	42.35	42.35	14,995
18 May 15	42.15500 -0.42	42.58	41.97	42.20	7,901
15 May 15	42.57500 -0.15	43.13	42.24	42.93	5,767
14 May 15	42.72500 +0.48	42.80	41.69	41.94	8,056
13 May 15	42.24500 +0.13	42.84	42.20	42.20	29,036
12 May 15	42.11500 -0.56	42.30	41.26	42.30	25,480
11 May 15	42.68000 +0.28	42.95	42.58	42.79	22,393
08 May 15	42.40500 +0.82	42.72	41.52	41.99	39,021
07 May 15	41.58500 +0.34	41.74	39.87	40.65	90,796
06 May 15	41.24000 -1.46	42.60	40.97	42.45	75,794
05 May 15	42.70000 -0.87	43.49	42.70	43.38	41,339
04 May 15	43.57000 -0.35	43.76	43.31	43.40	26,858
30 Apr 15	43.91500 +0.11	44.35	43.13	44.00	65,580
29 Apr 15	43.80500 -0.80	44.72	43.51	44.70	59,376
28 Apr 15	44.60500 +0.77	44.71	43.56	44.14	79,917
27 Apr 15	43.83000 +0.62	44.11	43.53	43.95	120,059
24 Apr 15	43.21000 +3.27	43.21	40.76	41.05	156,149
23 Apr 15	39.94000 -0.13	40.15	39.63	40.05	35,807
22 Apr 15	40.07000 +0.44	40.09	39.13	39.62	38,828
21 Apr 15	39.63000 +0.10	40.43	39.63	40.26	84,540
20 Apr 15	39.52500 +1.25	39.60	38.62	38.64	25,852
17 Apr 15	38.27500 -1.00	39.25	38.28	39.25	41,534
16 Apr 15	39.28000 -0.25	39.77	39.03	39.55	20,966
15 Apr 15	39.52500 +0.68	39.72	39.12	39.17	36,360
14 Apr 15	38.85000 -0.75	39.79	38.72	39.79	33,338
13 Apr 15	39.59500 +0.13	39.68	39.07	39.37	35,605
10 Apr 15	39.47000 +0.65	39.48	38.81	38.93	46,493
09 Apr 15	38.82000 +0.51	38.86	38.30	38.35	50,227
08 Apr 15	38.30500 -0.16	38.47	38.10	38.32	30,650
07 Apr 15	38.46500 +1.30	38.47	37.99	38.02	43,955
02 Apr 15	37.16500 -0.47	37.63	37.05	37.60	36,425
01 Apr 15	37.64000 -0.24	37.94	37.50	37.78	35,587
31 Mar 15	37.88500 -0.28	38.13	37.75	37.95	69,705
30 Mar 15	38.17000 +0.57	38.25	37.84	37.84	37,660
27 Mar 15	37.59500 -0.24	38.25	37.47	38.25	53,866
26 Mar 15	37.83500 -0.23	38.03	37.06	37.60	89,559
25 Mar 15	38.06500 -1.41	39.35	37.85	39.30	68,200
24 Mar 15	39.47500 +0.13	39.62	38.94	39.02	42,514
23 Mar 15	39.35000 -0.27	39.85	39.15	39.66	23,589
20 Mar 15	39.62000 -0.30	40.03	39.44	39.80	48,877
19 Mar 15	39.91500 +0.45	40.01	39.62	39.62	41,198
18 Mar 15	39.46500 +0.42	39.59	38.99	39.20	33,224
17 Mar 15	39.04000 -0.03	39.28	38.71	39.06	21,998
16 Mar 15	39.07500 +0.14	39.38	39.03	39.28	25,255
13 Mar 15	38.94000 +0.09	38.95	38.48	38.66	22,415
12 Mar 15	38.84500 -0.88	39.98	38.29	39.80	33,977
11 Mar 15	39.72000 +0.26	40.08	39.48	39.49	63,860
10 Mar 15	39.46500 +0.17	39.83	39.31	39.50	16,284
09 Mar 15	39.29000 +0.19	39.29	38.68	38.95	18,017
06 Mar 15	39.10500 +0.01	39.63	39.10	39.15	10,436
05 Mar 15	39.10000 +0.14	39.15	38.96	39.03	16,524
04 Mar 15	38.96000 +0.42	39.01	38.65	38.78	12,491
03 Mar 15	38.54500 -0.90	39.37	38.51	39.20	22,396
02 Mar 15	39.44000 +0.44	39.50	38.81	39.20	28,677
27 Feb 15	39.00000 -0.31	39.44	39.00	39.30	20,772
26 Feb 15	39.31000 +0.62	39.40	38.61	38.61	23,340
25 Feb 15	38.69000 -0.32	38.76	38.45	38.74	32,034
24 Feb 15	39.01000 +0.30	39.02	38.80	38.90	25,080
23 Feb 15	38.71000 +0.31	38.72	38.51	38.62	25,331
20 Feb 15	38.40000 +0.28	38.66	38.26	38.30	26,830
19 Feb 15	38.12500 -0.19	38.30	37.83	38.14	27,889
18 Feb 15	38.31000 +0.34	38.33	38.13	38.20	16,252
17 Feb 15	37.97500 -0.46	38.40	37.90	38.31	21,600
16 Feb 15	38.43000 +0.42	38.45	38.26	38.45	24,153
13 Feb 15	38.01000 +0.50	38.04	37.62	37.69	30,550
12 Feb 15	37.50500 -0.13	37.69	37.33	37.55	32,512
11 Feb 15	37.63500 +0.12	37.70	37.38	37.65	27,193
10 Feb 15	37.51500 -0.13	37.92	37.17	37.53	13,308
09 Feb 15	37.64000 +0.10	37.64	37.17	37.21	54,282
06 Feb 15	37.53500 +0.33	37.66	37.00	37.15	34,437
05 Feb 15	37.20000 +0.71	37.34	36.60	36.69	63,103
04 Feb 15	36.49000 +0.60	36.63	36.16	36.16	60,599
03 Feb 15	35.89000 -0.14	36.71	35.83	36.46	61,545
02 Feb 15	36.03000 -0.28	36.03	35.47	35.98	69,281
30 Jan 15	36.31000 -0.02	37.23	36.19	37.17	74,395
29 Jan 15	36.33000 -0.75	36.69	36.04	36.69	88,178
28 Jan 15	37.08000 -0.27	38.07	37.05	38.00	143,231
27 Jan 15	37.35000 -3.79	40.21	36.94	39.96	196,520
26 Jan 15	41.14000 -0.56	42.26	41.12	42.06	37,581
23 Jan 15	41.70000 +0.70	42.60	41.58	41.69	46,456
22 Jan 15	41.00000 +1.32	41.15	39.63	39.82	45,803
21 Jan 15	39.68000 +0.06	40.24	39.00	40.15	24,257
20 Jan 15	39.62000 -0.34	40.15	39.40	39.96	28,399
19 Jan 15	39.95500 +0.23	40.13	39.68	40.13	12,471
16 Jan 15	39.73000 +0.33	39.90	38.71	38.83	28,162
15 Jan 15	39.39500 +0.56	39.72	39.01	39.40	25,598
14 Jan 15	38.84000 -1.44	39.67	38.67	39.09	35,482
13 Jan 15	40.28000 +0.73	40.92	39.25	39.36	25,484
12 Jan 15	39.55000 -0.16	40.33	39.35	39.98	25,028
09 Jan 15	39.71000 -0.52	40.69	39.71	40.21	14,950
08 Jan 15	40.23000 +1.37	40.47	39.33	39.35	17,031
07 Jan 15	38.86000 +0.10	39.12	38.54	38.65	26,008
06 Jan 15	38.76000 -0.07	39.33	38.76	39.01	8,976
05 Jan 15	38.82500 -0.04	39.26	38.80	38.97	8,723
02 Jan 15	38.86500 +0.04	39.42	38.54	38.77	12,347
30 Dec 14	38.82500 -0.05	39.10	38.80	38.81	3,835
29 Dec 14	38.87500 -1.13	39.54	38.76	39.44	15,469
23 Dec 14	40.01000 +0.91	40.01	39.06	39.20	29,796
22 Dec 14	39.09500 +0.00	39.22	38.95	38.99	12,429
19 Dec 14	39.10000 +0.88	39.10	38.56	38.90	32,627
18 Dec 14	38.22000 +1.85	38.38	37.28	37.40	13,397
17 Dec 14	36.36500 -0.67	36.51	36.05	36.30	28,676
16 Dec 14	37.04000 -0.62	37.65	36.26	37.64	73,268
15 Dec 14	37.66000 -0.21	38.27	37.66	37.79	11,370
12 Dec 14	37.86500 -0.51	38.31	37.40	37.94	24,480
11 Dec 14	38.37500 +0.33	38.38	37.65	37.72	14,154
10 Dec 14	38.05000 -0.28	38.59	37.83	38.59	13,900
09 Dec 14	38.33000 -0.84	38.58	37.87	38.58	9,249
08 Dec 14	39.17000 -0.38	39.52	39.17	39.47	9,830
05 Dec 14	39.55000 +0.28	39.89	39.40	39.50	18,411
04 Dec 14	39.26500 +0.02	39.52	38.67	39.35	17,479
03 Dec 14	39.24000 +0.14	39.40	38.99	39.20	10,307
02 Dec 14	39.10000 +0.30	39.47	39.00	39.03	14,793
01 Dec 14	38.80000 +0.09	38.83	38.01	38.40	8,260
28 Nov 14	38.71000 +0.55	38.71	38.25	38.36	13,949
27 Nov 14	38.16000 +0.18	38.34	37.90	38.34	16,894
26 Nov 14	37.98000 -0.36	38.28	37.79	38.25	18,865
25 Nov 14	38.34000 -0.09	38.50	38.00	38.16	28,417
24 Nov 14	38.43000 -0.58	38.79	38.21	38.79	15,179
21 Nov 14	39.01000 +0.39	39.39	38.69	38.86	22,311
20 Nov 14	38.62000 +0.24	38.62	38.12	38.46	127,273
19 Nov 14	38.38000 -0.68	38.95	38.33	38.85	26,045
18 Nov 14	39.06000 -0.51	39.51	38.88	39.40	12,524
17 Nov 14	39.57000 -0.41	39.69	39.44	39.46	26,315
14 Nov 14	39.98000 +0.39	40.25	39.68	39.81	43,380
13 Nov 14	39.59000 +0.47	39.65	39.19	39.30	19,187
12 Nov 14	39.11500 -0.26	39.24	38.97	39.12	4,981
11 Nov 14	39.38000 -0.11	39.49	39.04	39.44	13,751
10 Nov 14	39.49000 +0.52	39.49	38.92	39.00	25,167
07 Nov 14	38.97500 +0.01	39.54	38.92	39.47	21,579
06 Nov 14	38.96000 +0.82	39.01	38.10	38.20	17,154
05 Nov 14	38.14000 +0.37	38.49	37.90	38.27	11,463
04 Nov 14	37.77000 -0.04	38.15	37.69	37.94	19,860
03 Nov 14	37.81000 +0.48	37.97	37.40	37.60	10,306
31 Oct 14	37.33000 +0.92	37.56	36.88	37.01	19,446
30 Oct 14	36.41000 -0.06	37.19	36.26	37.00	23,379
29 Oct 14	36.47000 +0.41	36.60	36.40	36.56	4,398
28 Oct 14	36.06500 -0.05	36.46	35.99	36.46	9,621
27 Oct 14	36.11000 +0.06	36.58	36.02	36.55	22,003
24 Oct 14	36.05500 +0.65	37.49	35.65	36.62	48,746
23 Oct 14	35.40000 +0.14	35.47	35.00	35.10	12,641
22 Oct 14	35.26000 +0.18	35.53	35.22	35.38	15,371
21 Oct 14	35.07500 +0.89	35.12	34.15	34.15	6,144
20 Oct 14	34.18500 -0.13	34.41	33.65	34.41	21,522
17 Oct 14	34.31000 +0.93	34.31	33.29	33.29	11,074
16 Oct 14	33.38000 +0.03	33.74	33.08	33.65	62,726
15 Oct 14	33.35000 -1.25	34.99	32.85	34.74	48,705
14 Oct 14	34.60000 -0.25	35.03	34.28	34.44	22,970
13 Oct 14	34.85000 -0.93	34.88	34.26	34.42	39,771
10 Oct 14	35.78000 -0.95	36.46	35.77	36.07	52,819
09 Oct 14	36.73000 +0.62	36.88	36.36	36.36	19,423
08 Oct 14	36.11000 -0.01	36.26	35.58	36.00	16,367
07 Oct 14	36.12000 -0.64	36.50	35.90	36.50	16,903
06 Oct 14	36.76000 +0.55	36.97	36.65	36.90	6,210
02 Oct 14	36.21000 -0.56	36.51	36.00	36.45	15,025
01 Oct 14	36.76500 -0.03	36.99	36.38	36.79	14,611
30 Sep 14	36.80000 +0.31	37.09	36.56	36.62	13,294
29 Sep 14	36.49000 +0.07	36.59	36.01	36.39	13,974
26 Sep 14	36.42000 +0.04	36.57	35.88	36.01	7,665
25 Sep 14	36.38000 -0.25	37.17	36.38	36.70	7,569
24 Sep 14	36.63500 +0.22	36.63	36.12	36.30	4,987
23 Sep 14	36.42000 -0.30	36.62	36.24	36.51	12,103
22 Sep 14	36.72000 +0.21	36.90	36.60	36.90	4,976
19 Sep 14	36.51000 +0.41	36.81	36.25	36.30	11,572
18 Sep 14	36.10000 +0.22	36.34	36.03	36.05	4,741
17 Sep 14	35.88500 -0.12	36.10	35.54	36.10	16,540
16 Sep 14	36.00000 +0.23	36.00	35.56	35.97	3,598
15 Sep 14	35.77000 -0.36	36.12	35.71	35.99	9,217
12 Sep 14	36.13500 +0.09	36.51	36.10	36.26	4,437
11 Sep 14	36.04500 -0.13	36.58	35.91	36.29	8,775
10 Sep 14	36.17500 -0.10	36.35	35.90	36.00	28,284
09 Sep 14	36.27000 +0.35	36.27	35.69	36.00	12,845
08 Sep 14	35.91500 +0.90	36.15	35.50	35.60	18,342
05 Sep 14	35.02000 +0.25	35.02	34.65	34.90	22,715
04 Sep 14	34.77000 +0.53	34.85	33.92	33.92	10,977
03 Sep 14	34.23500 +0.01	34.47	33.94	34.30	10,523
02 Sep 14	34.22000 -0.56	34.74	34.19	34.62	8,904
01 Sep 14	34.77500 +0.47	34.78	34.40	34.51	4,934
29 Aug 14	34.31000 +0.35	34.31	33.97	33.97	11,626
28 Aug 14	33.95500 -0.07	34.00	33.70	33.90	7,783
27 Aug 14	34.02500 -0.08	34.33	34.03	34.19	2,034
26 Aug 14	34.10500 -0.19	34.39	34.08	34.20	16,302
25 Aug 14	34.29500 +0.04	34.44	34.22	34.39	10,947
22 Aug 14	34.25000 +0.26	34.25	33.83	33.83	4,325
21 Aug 14	33.98500 +0.07	34.15	33.87	34.00	6,240
20 Aug 14	33.92000 +0.07	34.15	33.92	34.04	12,914
19 Aug 14	33.84500 +0.24	34.16	33.60	33.75	6,338
18 Aug 14	33.60500 +0.34	33.78	33.46	33.55	7,400
15 Aug 14	33.26500 +0.23	33.53	32.90	33.10	5,211
14 Aug 14	33.03500 +0.19	33.13	32.72	32.95	11,193
13 Aug 14	32.84000 +0.42	32.90	32.50	32.58	6,596
12 Aug 14	32.41500 +0.01	32.58	32.28	32.37	6,898
11 Aug 14	32.41000 +0.33	32.49	32.05	32.31	5,913
08 Aug 14	32.08000 -0.31	32.40	31.88	32.10	30,557
07 Aug 14	32.39500 +0.23	32.50	31.75	31.90	16,809
06 Aug 14	32.16500 -0.14	32.27	31.67	32.20	23,226
05 Aug 14	32.30500 +0.10	32.45	32.10	32.30	9,895
04 Aug 14	32.20500 +0.11	32.21	31.89	32.00	13,944
01 Aug 14	32.10000 -0.11	32.26	31.56	32.13	69,515
31 Jul 14	32.20500 -0.29	32.55	32.13	32.35	26,272
30 Jul 14	32.50000 -0.08	33.00	32.40	32.65	16,295
29 Jul 14	32.57500 -0.42	32.85	32.53	32.72	26,025
28 Jul 14	32.99500 -0.09	33.19	32.76	33.05	19,406
25 Jul 14	33.08500 -0.11	33.22	32.81	32.95	9,403
24 Jul 14	33.19500 -0.44	33.49	33.06	33.47	16,211
23 Jul 14	33.63000 +0.26	34.11	33.01	33.90	26,694
22 Jul 14	33.37500 +0.38	33.53	33.07	33.20	16,911
21 Jul 14	32.99000 +0.16	33.07	32.76	33.07	7,503
18 Jul 14	32.83500 -0.01	33.15	32.74	32.81	13,772
17 Jul 14	32.85000 +0.90	33.80	32.17	32.32	41,340
16 Jul 14	31.94500 +0.83	31.94	31.20	31.25	17,163
15 Jul 14	31.11500 +0.08	31.20	30.93	30.96	5,947
14 Jul 14	31.03000 +0.28	31.17	30.88	30.90	16,749
11 Jul 14	30.75500 +0.10	30.81	30.42	30.42	4,383
10 Jul 14	30.65000 +0.07	30.70	30.16	30.58	9,942
09 Jul 14	30.58000 -0.11	30.83	30.50	30.83	2,829
08 Jul 14	30.69500 -0.20	31.00	30.69	30.90	6,255
07 Jul 14	30.89500 +0.10	30.97	30.70	30.74	2,850
04 Jul 14	30.79000 +0.11	30.79	30.63	30.79	1,888
03 Jul 14	30.68000 +0.17	30.85	30.56	30.60	5,084
02 Jul 14	30.51000 -0.24	30.76	30.42	30.53	8,061
01 Jul 14	30.75000 +0.08	30.75	30.51	30.61	6,944
30 Jun 14	30.66500 +0.10	31.00	30.67	31.00	7,079
27 Jun 14	30.57000 +0.03	30.74	30.48	30.49	3,598
26 Jun 14	30.53500 +0.00	30.99	30.51	30.64	4,142
25 Jun 14	30.53000 -0.04	30.80	30.42	30.58	9,185
24 Jun 14	30.57000 -0.14	30.90	30.53	30.90	4,709
23 Jun 14	30.70500 -0.03	30.92	30.51	30.92	5,926
20 Jun 14	30.74000 +0.28	30.76	30.10	30.67	7,884
19 Jun 14	30.46000 +0.06	30.84	30.46	30.84	1,340
18 Jun 14	30.39500 -0.36	30.88	30.40	30.74	3,769
17 Jun 14	30.75500 +0.38	30.81	30.50	30.50	5,527
16 Jun 14	30.37500 -0.18	30.68	30.16	30.45	7,072
13 Jun 14	30.55500 +0.56	30.64	29.88	30.00	10,315
12 Jun 14	30.00000 -0.24	30.28	29.90	30.11	8,463
11 Jun 14	30.23500 -0.06	30.50	30.10	30.30	3,173
10 Jun 14	30.29000 -0.17	30.66	30.20	30.25	5,646
09 Jun 14	30.46000 +0.08	30.66	30.35	30.35	1,302
06 Jun 14	30.38000 +0.50	30.50	30.16	30.17	10,004
05 Jun 14	29.88000 +0.53	30.10	29.47	29.47	13,640
04 Jun 14	29.34500 -0.27	29.75	29.30	29.55	3,413
03 Jun 14	29.61000 -0.59	30.01	29.52	29.95	20,768
02 Jun 14	30.20500 +0.32	30.20	29.96	29.96	7,425
30 May 14	29.89000 +0.38	30.00	29.41	29.67	6,034
29 May 14	29.51500 -0.02	29.52	29.35	29.52	1,833
28 May 14	29.53000 +0.16	29.56	29.27	29.56	8,984
27 May 14	29.37000 -0.32	29.58	29.25	29.50	10,485
26 May 14	29.69500 +0.25	29.69	29.39	29.39	3,805
23 May 14	29.44000 +0.00	29.58	29.27	29.37	2,536
22 May 14	29.44500 +0.10	29.60	29.38	29.49	2,593
21 May 14	29.34000 +0.41	29.49	28.95	29.00	3,393
20 May 14	28.93500 +0.14	29.08	28.83	29.05	7,389
19 May 14	28.80000 -0.10	29.12	28.80	28.92	2,693
16 May 14	28.89500 +0.03	29.00	28.65	28.65	2,312
15 May 14	28.86000 -0.50	29.50	28.83	29.50	3,483
14 May 14	29.36000 -0.13	29.50	29.11	29.49	3,644
13 May 14	29.49000 +0.41	29.70	28.82	28.98	13,454
12 May 14	29.08000 +0.26	29.17	28.76	28.80	7,121
09 May 14	28.82000 +0.20	29.00	28.56	28.69	7,292
08 May 14	28.62000 +0.85	28.71	28.08	28.30	11,480
07 May 14	27.77000 -0.34	28.30	27.58	28.15	12,300
06 May 14	28.11500 -0.52	28.59	28.10	28.59	8,445
05 May 14	28.63500 -0.20	28.77	28.50	28.77	5,999
02 May 14	28.84000 -0.26	29.19	28.75	28.75	5,844
30 Apr 14	29.10000 -0.39	29.50	29.02	29.49	4,817
29 Apr 14	29.49000 -0.06	29.78	29.32	29.70	4,466
28 Apr 14	29.55000 +0.54	29.72	28.73	28.98	8,186
25 Apr 14	29.01000 +0.48	29.49	28.77	29.33	28,832
24 Apr 14	28.53000 -0.11	29.09	28.42	29.02	10,627
23 Apr 14	28.64500 -0.35	28.99	28.62	28.99	2,275
22 Apr 14	29.00000 +0.26	29.11	28.88	29.06	3,248
17 Apr 14	28.74000 -0.18	29.19	28.65	29.19	4,802
16 Apr 14	28.92000 +0.47	29.19	28.80	28.90	12,094
15 Apr 14	28.45000 +0.08	28.82	28.23	28.35	6,853
14 Apr 14	28.37000 -0.20	28.50	28.00	28.03	17,780
11 Apr 14	28.57000 -0.22	28.57	28.10	28.21	12,729
10 Apr 14	28.79000 -0.18	29.33	28.79	29.27	12,066
09 Apr 14	28.97000 +0.12	29.28	28.81	28.85	10,267
08 Apr 14	28.85000 -0.30	29.12	28.46	29.00	13,046
07 Apr 14	29.15000 -0.24	29.31	28.82	29.08	25,293
04 Apr 14	29.39000 -0.52	30.19	29.39	30.01	8,427
03 Apr 14	29.91000 -0.14	30.20	29.81	30.03	12,408
02 Apr 14	30.05000 -0.02	30.20	29.85	30.10	21,626
01 Apr 14	30.07000 +0.25	30.15	29.60	29.85	30,619
31 Mar 14	29.81500 +0.36	29.93	29.22	29.45	25,702
28 Mar 14	29.45000 +0.77	29.50	28.75	28.75	22,014
27 Mar 14	28.68500 -0.01	29.17	28.68	29.15	12,798
26 Mar 14	28.69500 -0.36	29.45	28.69	29.38	6,931
25 Mar 14	29.06000 +0.08	29.67	29.06	29.40	9,432
24 Mar 14	28.98000 -0.26	29.50	28.98	29.48	19,249
21 Mar 14	29.24000 +0.10	29.62	29.01	29.20	22,285
20 Mar 14	29.14000 +0.91	29.20	28.18	28.20	11,996
19 Mar 14	28.23000 -0.14	28.65	28.22	28.59	20,363
18 Mar 14	28.37000 +0.98	28.62	27.32	27.48	11,080
17 Mar 14	27.39000 +0.21	27.52	27.20	27.20	5,322
14 Mar 14	27.18000 -0.11	27.35	27.10	27.11	8,196
13 Mar 14	27.29000 -0.08	27.52	27.26	27.32	6,296
12 Mar 14	27.37000 -0.04	27.53	27.16	27.31	8,422
11 Mar 14	27.41000 +0.13	27.50	27.14	27.14	3,417
10 Mar 14	27.28000 +0.03	27.34	27.16	27.29	6,978
07 Mar 14	27.25000 -0.18	27.59	27.22	27.50	3,985
06 Mar 14	27.43000 -0.28	27.97	27.41	27.70	4,865
05 Mar 14	27.71000 -0.07	28.00	27.67	27.85	11,582
04 Mar 14	27.77500 +0.48	28.00	27.40	27.40	13,417
03 Mar 14	27.30000 -0.54	27.72	27.30	27.72	23,582
28 Feb 14	27.84000 +0.51	27.84	27.17	27.58	15,364
27 Feb 14	27.33500 -0.15	27.50	27.23	27.42	6,882
26 Feb 14	27.48000 +0.01	27.55	27.28	27.40	7,509
25 Feb 14	27.46500 -0.14	27.50	27.20	27.38	8,971
24 Feb 14	27.60000 -0.29	27.80	27.40	27.63	10,379
21 Feb 14	27.89000 +0.44	27.90	27.50	27.60	10,691
20 Feb 14	27.44500 +0.03	27.50	27.23	27.29	4,714
19 Feb 14	27.41500 +0.12	27.42	27.09	27.12	11,556
18 Feb 14	27.30000 -0.20	27.48	27.24	27.48	9,286
17 Feb 14	27.49500 -0.01	27.65	27.45	27.65	4,603
14 Feb 14	27.50500 +0.02	27.58	27.26	27.39	13,491
13 Feb 14	27.48000 -0.05	27.68	27.25	27.49	19,232
12 Feb 14	27.52500 +0.32	27.63	27.33	27.39	14,013
11 Feb 14	27.20000 +0.53	27.24	27.00	27.10	15,089
10 Feb 14	26.67500 +0.08	26.97	26.60	26.83	23,437
07 Feb 14	26.59000 +0.00	26.91	26.48	26.70	14,982
06 Feb 14	26.59000 +0.09	26.85	26.25	26.52	33,701
05 Feb 14	26.50500 -0.58	27.11	26.49	26.83	43,380
04 Feb 14	27.08000 -0.37	27.55	26.85	27.00	44,448
03 Feb 14	27.45000 +0.04	28.15	27.38	28.00	33,688
31 Jan 14	27.41000 +0.45	27.75	27.20	27.40	50,065
30 Jan 14	26.96000 +0.16	27.18	26.77	26.92	49,825
29 Jan 14	26.79500 +0.54	26.80	26.28	26.74	21,005
28 Jan 14	26.25500 -0.26	26.69	26.25	26.59	23,877
27 Jan 14	26.51000 -0.24	27.18	26.50	26.82	43,276
24 Jan 14	26.75000 +0.50	27.40	26.75	27.16	67,255
23 Jan 14	26.25000 -0.39	26.76	26.02	26.76	26,278
22 Jan 14	26.64000 -0.14	26.88	26.41	26.88	20,781
21 Jan 14	26.78000 -0.26	27.13	26.78	27.00	12,794
20 Jan 14	27.04500 +0.24	27.05	26.83	26.94	24,631
17 Jan 14	26.80500 +0.01	27.25	26.68	27.18	41,804
16 Jan 14	26.79000 -0.19	27.15	26.75	27.09	20,099
15 Jan 14	26.98000 +0.88	26.98	26.26	26.29	37,511
14 Jan 14	26.10000 -0.09	26.10	25.25	25.65	77,474
13 Jan 14	26.19000 -0.15	26.50	26.09	26.50	18,193
10 Jan 14	26.34000 +0.23	26.50	26.20	26.21	26,927
09 Jan 14	26.11000 -0.39	26.63	26.06	26.36	31,327
08 Jan 14	26.50000 -0.26	26.67	26.29	26.50	32,054
07 Jan 14	26.76000 +0.16	26.85	26.54	26.65	21,804
06 Jan 14	26.60000 -0.40	27.30	26.55	27.30	21,653
03 Jan 14	27.00000 -0.22	27.33	27.00	27.27	18,443
02 Jan 14	27.22000 +0.18	27.42	27.20	27.30	12,542
30 Dec 13	27.04000 -0.01	27.20	26.95	27.20	11,764
27 Dec 13	27.05000 +0.29	27.25	27.02	27.20	32,777
23 Dec 13	26.76000 -0.09	27.10	26.66	27.09	9,054
20 Dec 13	26.85000 +0.17	26.85	26.51	26.69	13,826
19 Dec 13	26.68000 +0.50	26.82	26.52	26.72	10,082
18 Dec 13	26.18000 -0.55	26.75	26.11	26.62	25,514
17 Dec 13	26.72500 -0.07	26.91	26.70	26.80	16,723
16 Dec 13	26.79000 -0.09	26.89	26.60	26.60	17,217
13 Dec 13	26.88000 -0.31	27.28	26.75	27.05	35,538
12 Dec 13	27.18500 -0.10	27.33	26.44	27.22	88,264
11 Dec 13	27.28000 -0.39	27.81	27.28	27.70	21,298
10 Dec 13	27.67000 -0.56	28.25	27.67	28.22	13,251
09 Dec 13	28.22500 +0.32	28.26	27.88	28.03	13,298
06 Dec 13	27.90500 +0.58	28.08	27.78	27.78	18,860
05 Dec 13	27.33000 -1.29	28.72	27.33	28.51	34,454
04 Dec 13	28.62000 +0.48	28.70	28.02	28.17	15,275
03 Dec 13	28.14500 -0.23	28.48	28.02	28.41	32,754
02 Dec 13	28.38000 +0.24	28.44	28.04	28.14	21,547
29 Nov 13	28.14000 +0.29	28.14	27.73	27.75	8,314
28 Nov 13	27.85000 +0.10	27.88	27.69	27.88	11,891
27 Nov 13	27.75500 +0.10	27.81	27.50	27.52	10,264
26 Nov 13	27.65000 -0.26	27.89	27.59	27.80	9,296
25 Nov 13	27.91000 +0.19	28.10	27.81	27.89	16,946
22 Nov 13	27.71500 -0.03	27.80	27.58	27.73	13,981
21 Nov 13	27.75000 +0.05	27.89	27.55	27.67	12,355
20 Nov 13	27.70000 +0.38	27.75	27.01	27.21	17,878
19 Nov 13	27.32000 -0.43	27.53	27.16	27.50	21,294
18 Nov 13	27.75500 -0.33	28.23	27.55	28.12	52,868
15 Nov 13	28.08500 -0.08	28.38	28.08	28.32	19,020
14 Nov 13	28.16500 +0.64	28.43	28.06	28.26	25,972
13 Nov 13	27.52500 -0.39	27.90	27.41	27.71	22,262
12 Nov 13	27.91000 -0.04	28.07	27.72	28.01	10,018
11 Nov 13	27.95000 -0.22	28.26	27.86	28.26	14,635
08 Nov 13	28.17500 +0.05	28.25	27.86	28.00	20,396
07 Nov 13	28.12500 +0.22	28.57	28.01	28.16	42,804
06 Nov 13	27.91000 +0.90	27.91	27.14	27.20	53,645
05 Nov 13	27.01500 +0.65	27.13	26.52	26.69	60,142
04 Nov 13	26.36500 +0.06	26.60	26.23	26.23	38,059
01 Nov 13	26.31000 +0.13	26.42	26.13	26.15	9,759
31 Oct 13	26.18500 +0.30	26.22	25.81	25.90	14,245
30 Oct 13	25.88500 +0.01	26.03	25.73	25.85	11,240
29 Oct 13	25.88000 +0.09	25.97	25.58	25.65	25,197
28 Oct 13	25.79000 -0.16	26.12	25.60	26.05	33,994
25 Oct 13	25.95000 +1.28	26.27	25.55	25.72	80,911
24 Oct 13	24.67500 +0.07	24.67	24.35	24.66	30,254
23 Oct 13	24.60000 -0.58	25.12	24.55	25.00	31,777
22 Oct 13	25.18000 -0.42	25.67	25.18	25.60	20,940
21 Oct 13	25.60000 +0.26	25.75	25.49	25.71	14,333
18 Oct 13	25.34500 -0.14	25.73	25.20	25.64	8,005
17 Oct 13	25.48500 -0.28	25.58	25.17	25.58	17,178
16 Oct 13	25.77000 -0.09	25.80	25.34	25.68	28,123
15 Oct 13	25.86500 +0.70	25.93	25.57	25.64	38,167
14 Oct 13	25.16500 +0.19	25.19	24.86	24.86	4,951
11 Oct 13	24.97500 +0.34	25.00	24.75	24.81	9,510
10 Oct 13	24.63500 +0.18	24.80	24.42	24.60	9,694
09 Oct 13	24.45000 +0.14	24.61	24.36	24.57	9,507
08 Oct 13	24.31500 -0.35	24.61	24.21	24.50	11,530
07 Oct 13	24.66500 -0.13	24.90	24.67	24.73	13,197
04 Oct 13	24.80000 +0.06	24.93	24.71	24.71	10,666
03 Oct 13	24.74000 +0.06	24.98	24.70	24.70	26,467
02 Oct 13	24.68000 -0.04	24.78	24.50	24.75	10,147
01 Oct 13	24.72000 +0.27	24.84	24.50	24.53	10,475
30 Sep 13	24.45000 -0.37	24.56	24.17	24.56	21,252
27 Sep 13	24.82000 +0.50	24.82	24.25	24.35	11,910
26 Sep 13	24.31500 +0.07	24.43	24.05	24.22	6,858
25 Sep 13	24.25000 +0.18	24.25	23.90	24.04	13,263
24 Sep 13	24.07000 -0.31	24.36	23.88	24.29	21,187
23 Sep 13	24.38000 +0.03	24.39	24.09	24.39	18,062
20 Sep 13	24.34500 -0.34	24.91	24.20	24.91	29,500
19 Sep 13	24.68000 -0.14	24.89	24.50	24.74	29,571
18 Sep 13	24.82000 +0.00	24.84	24.64	24.77	32,106
17 Sep 13	24.82000 -0.11	25.75	24.40	24.60	54,726
16 Sep 13	24.93000 +0.32	25.04	24.83	24.88	31,515
13 Sep 13	24.61500 +0.11	24.65	24.42	24.65	9,052
12 Sep 13	24.50000 -0.17	24.88	24.50	24.69	8,685
11 Sep 13	24.67500 +0.27	24.67	24.40	24.45	15,509
10 Sep 13	24.40000 +0.69	24.40	23.90	23.95	53,371
09 Sep 13	23.71000 -0.10	23.83	23.62	23.80	21,665
06 Sep 13	23.80500 -0.08	24.00	23.64	23.82	19,899
05 Sep 13	23.89000 +0.27	23.89	23.52	23.65	45,185
04 Sep 13	23.62000 -0.28	24.18	23.58	24.10	108,858
03 Sep 13	23.90000 -1.60	26.08	23.80	25.80	100,471
02 Sep 13	25.50000 +0.39	25.58	25.35	25.35	3,310
30 Aug 13	25.11500 -0.09	25.40	25.11	25.40	3,919
29 Aug 13	25.21000 +0.27	25.23	24.80	24.80	9,584
28 Aug 13	24.93500 -0.18	25.18	24.72	24.80	19,064
27 Aug 13	25.11000 -0.53	25.50	24.97	25.32	46,979
26 Aug 13	25.64500 +0.10	26.04	25.42	26.02	84,258
23 Aug 13	25.55000 +1.43	26.51	24.15	24.20	78,752
22 Aug 13	24.12000 +0.30	24.35	23.60	23.79	21,878
21 Aug 13	23.82000 +0.13	23.85	23.50	23.69	4,892
20 Aug 13	23.69000 -0.10	23.69	23.31	23.64	8,042
19 Aug 13	23.79500 -0.12	23.96	23.67	23.96	17,392
16 Aug 13	23.91500 -0.16	24.01	23.64	23.75	6,669
15 Aug 13	24.07500 -0.11	24.37	24.01	24.37	5,262
14 Aug 13	24.19000 -0.19	24.37	23.87	24.20	9,160
13 Aug 13	24.38500 -0.35	24.70	24.26	24.68	26,604
12 Aug 13	24.74000 +0.27	24.75	24.47	24.47	11,987
09 Aug 13	24.47000 -0.16	24.67	24.39	24.67	5,154
08 Aug 13	24.62500 +1.11	24.63	24.00	24.10	22,560
07 Aug 13	23.51500 -0.10	23.78	23.42	23.58	14,775
06 Aug 13	23.61500 -0.38	24.16	23.61	23.98	16,781
05 Aug 13	23.99500 +0.08	24.20	23.85	23.85	18,112
02 Aug 13	23.92000 -0.16	24.10	23.80	24.08	6,825
01 Aug 13	24.07500 -0.04	24.33	24.01	24.10	14,078
31 Jul 13	24.11500 -0.02	24.18	23.94	24.10	10,282
30 Jul 13	24.14000 +0.36	24.14	23.71	23.92	12,274
29 Jul 13	23.77500 +0.13	23.86	23.60	23.73	23,078
26 Jul 13	23.64500 -0.02	23.75	23.57	23.65	8,340
25 Jul 13	23.66500 -0.61	24.32	23.63	24.32	25,417
24 Jul 13	24.27500 +0.15	24.27	24.11	24.20	20,729
23 Jul 13	24.12000 -0.01	24.40	24.11	24.30	42,800
22 Jul 13	24.13500 -0.14	24.27	23.78	24.05	146,174
19 Jul 13	24.27000 -3.12	25.41	24.17	25.20	143,438
18 Jul 13	27.39000 -0.06	27.45	27.08	27.11	5,442
17 Jul 13	27.44500 -0.05	27.70	27.43	27.50	2,693
16 Jul 13	27.49500 +0.00	27.75	27.50	27.66	4,649
15 Jul 13	27.49500 +0.41	27.60	27.26	27.26	7,071
12 Jul 13	27.09000 +0.03	27.42	27.08	27.29	10,653
11 Jul 13	27.05500 +0.13	27.10	26.75	26.80	5,904
10 Jul 13	26.93000 +0.01	27.14	26.68	26.90	14,638
09 Jul 13	26.91500 +0.36	26.94	26.61	26.77	9,685
08 Jul 13	26.56000 +0.25	26.90	26.56	26.69	5,725
05 Jul 13	26.30500 -0.13	26.67	26.26	26.59	7,062
04 Jul 13	26.43500 +0.23	26.65	26.13	26.18	2,786
03 Jul 13	26.20000 +0.05	26.25	25.87	26.10	21,088
02 Jul 13	26.15000 -0.40	26.50	26.15	26.39	7,275
01 Jul 13	26.55000 +0.00	26.83	26.51	26.55	12,759
28 Jun 13	26.54500 +0.00	26.66	26.36	26.47	8,605
27 Jun 13	26.54500 +0.25	26.69	26.30	26.30	18,714
26 Jun 13	26.30000 +0.53	26.40	25.70	25.85	29,362
25 Jun 13	25.76500 +0.40	26.20	25.66	25.72	11,612
24 Jun 13	25.36000 +0.11	25.52	24.85	25.16	27,524
21 Jun 13	25.24500 -0.48	25.61	25.06	25.48	36,184
20 Jun 13	25.73000 -0.29	26.04	25.72	25.99	22,382
19 Jun 13	26.02000 -0.09	26.19	25.99	26.08	5,642
18 Jun 13	26.11500 -0.06	26.32	26.11	26.20	3,646
17 Jun 13	26.17000 +0.47	26.17	25.85	25.85	6,465
14 Jun 13	25.70000 -0.28	26.17	25.66	26.17	33,322
13 Jun 13	25.98500 -0.31	26.23	25.81	26.00	38,756
12 Jun 13	26.30000 -0.02	26.50	26.18	26.18	17,313
11 Jun 13	26.32000 -0.53	26.80	26.09	26.80	11,318
10 Jun 13	26.85500 +0.02	27.08	26.85	26.97	35,835
07 Jun 13	26.83500 +0.41	26.83	26.19	26.25	23,868
06 Jun 13	26.42000 -0.02	26.65	26.40	26.45	8,661
05 Jun 13	26.44000 -0.76	26.73	26.41	26.62	21,423
04 Jun 13	27.20000 +0.20	27.30	27.12	27.20	11,012
03 Jun 13	26.99500 -0.07	27.04	26.63	26.72	36,281
31 May 13	27.06500 +0.19	27.20	26.75	26.87	8,758
30 May 13	26.87000 +0.20	27.04	26.70	26.70	4,319
29 May 13	26.67500 -0.36	27.20	26.67	27.20	7,635
28 May 13	27.03000 +0.63	27.20	26.50	26.50	16,045
27 May 13	26.40000 +0.00	26.52	26.34	26.36	11,621
24 May 13	26.40000 -0.11	26.45	26.13	26.30	9,860
23 May 13	26.51500 -0.38	26.75	26.26	26.65	55,078
22 May 13	26.89000 -0.15	27.00	26.52	26.96	39,323
21 May 13	27.03500 -0.06	27.42	27.03	27.15	18,384
20 May 13	27.09000 +0.45	27.17	26.90	26.95	9,581
17 May 13	26.64000 +0.26	26.78	26.32	26.50	38,845
16 May 13	26.38000 +0.19	26.41	26.09	26.19	20,612
15 May 13	26.19000 +0.66	26.22	25.82	25.82	23,392
14 May 13	25.53000 +0.39	25.53	25.22	25.25	9,673
13 May 13	25.14500 -0.06	25.30	25.03	25.06	10,402
10 May 13	25.20500 +0.14	25.20	24.97	24.97	24,906
09 May 13	25.06500 +0.11	25.16	24.89	25.16	2,729
08 May 13	24.95000 -0.62	25.45	24.77	25.45	34,504
07 May 13	25.57000 +0.04	25.88	25.48	25.75	24,536
06 May 13	25.53000 -0.01	25.60	25.32	25.42	28,118
03 May 13	25.54000 +0.54	25.59	25.00	25.20	27,003
02 May 13	25.00000 +0.03	25.05	24.72	24.81	20,296
30 Apr 13	24.97000 +0.18	24.99	24.66	24.81	19,516
29 Apr 13	24.78500 +0.58	24.90	24.22	24.25	71,823
26 Apr 13	24.21000 -0.86	24.52	24.10	24.45	21,487
25 Apr 13	25.07000 +1.11	25.25	24.21	24.31	54,391
24 Apr 13	23.95500 +0.32	23.95	23.45	23.60	18,207
23 Apr 13	23.64000 +0.02	23.75	23.44	23.45	28,338
22 Apr 13	23.62000 +0.91	23.84	22.85	22.95	31,611
19 Apr 13	22.71500 +0.78	23.00	22.45	22.60	49,822
18 Apr 13	21.93500 -0.17	22.18	21.90	22.04	15,743
17 Apr 13	22.10500 +0.16	22.13	21.80	21.85	17,950
16 Apr 13	21.94000 -0.11	22.14	21.90	22.05	20,957
15 Apr 13	22.05500 +0.13	22.06	21.76	21.90	15,664
12 Apr 13	21.93000 +0.07	22.10	21.91	21.98	28,863
11 Apr 13	21.86000 -1.29	22.49	21.86	22.39	65,515
10 Apr 13	23.15000 +0.87	23.15	22.54	22.60	26,112
09 Apr 13	22.28000 +0.31	22.28	21.94	22.08	12,496
08 Apr 13	21.97000 +0.24	22.16	21.97	22.03	10,484
05 Apr 13	21.73000 -0.38	22.25	21.66	22.10	22,921
04 Apr 13	22.10500 -0.34	22.25	22.00	22.08	15,954
03 Apr 13	22.44500 -0.03	22.59	22.37	22.45	6,949
02 Apr 13	22.48000 +0.31	22.49	22.25	22.33	14,084
28 Mar 13	22.17000 +0.07	22.28	22.10	22.18	9,513
27 Mar 13	22.10000 +0.20	22.20	21.92	21.92	17,386
26 Mar 13	21.89500 +0.09	22.06	21.88	21.90	12,021
25 Mar 13	21.81000 +0.10	22.00	21.75	21.81	11,207
22 Mar 13	21.71000 -0.07	21.89	21.65	21.89	12,593
21 Mar 13	21.78000 +0.01	21.98	21.75	21.80	8,793
20 Mar 13	21.77000 +0.03	21.99	21.76	21.90	9,473
19 Mar 13	21.74000 -0.06	21.86	21.61	21.75	23,572
18 Mar 13	21.80000 +0.26	21.81	21.39	21.50	14,253
15 Mar 13	21.54000 -0.06	21.67	21.45	21.64	8,514
14 Mar 13	21.60000 +0.00	21.75	21.49	21.49	9,565
13 Mar 13	21.60000 +0.35	21.64	21.33	21.33	4,170
12 Mar 13	21.24500 -0.19	21.45	21.24	21.44	13,315
11 Mar 13	21.44000 -0.31	21.61	21.29	21.57	18,287
08 Mar 13	21.74500 +0.24	21.78	21.50	21.50	18,815
07 Mar 13	21.51000 +0.00	21.66	21.40	21.57	12,134
06 Mar 13	21.51000 -0.29	21.82	21.44	21.80	28,512
05 Mar 13	21.80000 +0.39	21.92	21.57	21.60	16,299
04 Mar 13	21.40500 +0.04	21.45	21.32	21.41	9,254
01 Mar 13	21.36500 +0.13	21.50	21.17	21.30	14,921
28 Feb 13	21.24000 +0.11	21.33	21.15	21.20	16,294
27 Feb 13	21.12500 +0.08	21.20	20.82	20.82	14,813
26 Feb 13	21.05000 +0.05	21.05	20.92	21.01	9,754
25 Feb 13	21.00500 +0.03	21.09	20.92	21.02	12,584
22 Feb 13	20.97000 +0.19	21.00	20.80	20.80	15,157
21 Feb 13	20.77500 -0.13	21.25	20.74	20.93	21,067
20 Feb 13	20.90000 +0.00	21.06	20.90	20.99	15,216
19 Feb 13	20.90000 -0.07	21.00	20.81	20.94	13,073
18 Feb 13	20.97000 +0.03	21.05	20.92	21.05	8,586
15 Feb 13	20.93500 -0.05	21.09	20.86	21.00	5,215
14 Feb 13	20.98000 +0.13	21.04	20.88	20.98	17,671
13 Feb 13	20.85000 +0.18	20.89	20.70	20.80	12,708
12 Feb 13	20.66500 -0.05	20.86	20.63	20.86	12,693
11 Feb 13	20.72000 +0.12	20.74	20.60	20.67	13,707
08 Feb 13	20.60000 +0.36	20.69	20.34	20.34	9,559
07 Feb 13	20.24000 -0.11	20.34	20.11	20.25	14,654
06 Feb 13	20.35000 +0.09	20.39	20.26	20.39	14,501
05 Feb 13	20.26500 -0.22	20.47	20.26	20.47	13,643
04 Feb 13	20.48500 +0.15	20.65	20.36	20.55	19,736
01 Feb 13	20.34000 +0.07	20.44	20.21	20.26	14,868
31 Jan 13	20.27000 -0.43	20.60	20.27	20.57	28,604
30 Jan 13	20.70500 -0.03	20.88	20.58	20.76	25,960
29 Jan 13	20.73500 -0.15	20.83	20.50	20.83	25,045
28 Jan 13	20.89000 +0.06	20.95	20.70	20.79	63,540
25 Jan 13	20.82500 -0.18	20.93	20.22	20.47	39,569
24 Jan 13	21.01000 +0.22	21.04	20.60	20.75	52,589
23 Jan 13	20.79000 +0.41	20.79	20.40	20.50	51,384
22 Jan 13	20.38000 -0.12	20.60	20.38	20.50	20,316
21 Jan 13	20.50000 +0.11	20.58	20.41	20.55	27,675
18 Jan 13	20.39000 -0.09	20.45	20.28	20.45	13,783
17 Jan 13	20.48000 +0.01	20.48	20.20	20.38	23,389
16 Jan 13	20.46500 +0.23	20.50	20.40	20.50	18,187
15 Jan 13	20.24000 +0.10	20.30	20.07	20.17	20,474
14 Jan 13	20.14000 +0.20	20.22	20.10	20.19	27,808
11 Jan 13	19.93500 -0.16	20.05	19.65	19.97	47,400
10 Jan 13	20.09500 -0.36	20.43	20.00	20.41	62,845
09 Jan 13	20.45500 +0.13	20.53	20.31	20.39	21,382
08 Jan 13	20.33000 -0.18	20.50	20.27	20.39	27,091
07 Jan 13	20.51500 -0.17	20.65	20.41	20.51	31,813
04 Jan 13	20.68500 -0.27	21.07	20.56	21.07	22,575
03 Jan 13	20.95000 +0.28	21.15	20.94	20.94	17,170
02 Jan 13	20.66500 +0.29	20.67	20.20	20.29	18,723
28 Dec 12	20.38000 +0.13	20.47	20.21	20.25	3,628
27 Dec 12	20.25000 -0.50	20.41	20.20	20.38	17,552
21 Dec 12	20.74500 +0.01	20.80	20.55	20.80	9,077
20 Dec 12	20.74000 +0.00	20.75	20.48	20.70	10,973
19 Dec 12	20.73500 -0.02	20.85	20.67	20.85	17,353
18 Dec 12	20.75500 +0.23	20.77	20.60	20.72	14,872
17 Dec 12	20.52000 +0.02	20.52	20.31	20.48	9,673
14 Dec 12	20.50000 -0.32	20.84	20.50	20.75	24,247
13 Dec 12	20.81500 -0.18	21.00	20.77	20.91	13,674
12 Dec 12	20.99500 -0.13	21.16	20.97	21.08	11,249
11 Dec 12	21.13000 +0.31	21.17	20.77	20.85	24,568
10 Dec 12	20.82000 +0.29	20.87	20.41	20.58	15,373
07 Dec 12	20.53000 -0.17	20.85	20.40	20.74	10,857
06 Dec 12	20.70500 +0.50	20.70	20.47	20.50	17,323
05 Dec 12	20.20500 +0.00	20.28	20.10	20.20	12,377
04 Dec 12	20.21000 -0.18	20.34	20.17	20.25	19,747
03 Dec 12	20.38500 -0.16	20.59	20.25	20.49	27,082
30 Nov 12	20.54500 -0.44	20.86	20.46	20.76	20,524
29 Nov 12	20.98500 +0.00	21.34	20.91	21.27	27,196
28 Nov 12	20.98500 -0.07	21.10	20.84	21.07	19,992
27 Nov 12	21.06000 -0.03	21.25	20.98	21.19	11,638
26 Nov 12	21.09500 -0.21	21.37	21.03	21.37	15,092
23 Nov 12	21.30500 +0.05	21.41	20.85	21.14	30,130
22 Nov 12	21.26000 +0.27	21.26	21.00	21.08	17,950
21 Nov 12	20.99000 +0.18	21.01	20.82	20.89	14,739
20 Nov 12	20.80500 -0.10	20.98	20.70	20.95	11,686
19 Nov 12	20.91000 +0.07	21.00	20.71	20.81	24,885
16 Nov 12	20.84000 -0.07	21.09	20.78	20.90	14,321
15 Nov 12	20.90500 -0.53	21.19	20.90	21.14	17,124
14 Nov 12	21.44000 +0.00	21.49	21.30	21.48	13,140
13 Nov 12	21.44500 -0.84	22.06	21.08	22.01	77,227
12 Nov 12	22.28500 -0.48	22.88	22.25	22.75	12,367
09 Nov 12	22.76500 -0.13	22.92	22.59	22.76	17,778
08 Nov 12	22.89500 -0.02	22.97	22.80	22.90	8,379
07 Nov 12	22.92000 -0.39	23.38	22.92	23.31	23,488
06 Nov 12	23.31000 +0.16	23.38	23.18	23.25	16,229
05 Nov 12	23.15000 +0.07	23.21	22.98	23.10	16,076
02 Nov 12	23.07500 +0.18	23.23	22.82	22.95	29,952
01 Nov 12	22.90000 +0.81	22.90	22.09	22.09	12,837
31 Oct 12	22.09000 +0.00	22.18	21.90	22.05	35,187
30 Oct 12	22.09000 +0.15	22.09	21.92	21.97	34,607
29 Oct 12	21.94000 +0.21	21.98	21.81	21.82	48,343
26 Oct 12	21.73000 +0.18	21.73	21.41	21.54	93,208
25 Oct 12	21.54500 -0.03	21.80	21.50	21.65	28,949
24 Oct 12	21.57500 -0.06	21.75	21.58	21.69	11,927
23 Oct 12	21.64000 +0.13	21.65	21.20	21.45	62,472
22 Oct 12	21.51500 -0.55	22.20	21.47	22.05	40,493
19 Oct 12	22.06500 -0.48	22.31	21.91	22.27	32,053
18 Oct 12	22.55000 +0.05	22.69	22.50	22.60	16,438
17 Oct 12	22.50000 -0.20	22.59	22.23	22.59	16,952
16 Oct 12	22.70000 -0.08	22.85	22.51	22.80	8,935
15 Oct 12	22.78000 +0.41	22.78	22.61	22.61	12,658
12 Oct 12	22.37500 -0.16	22.49	22.14	22.35	14,930
11 Oct 12	22.53500 -0.14	22.63	22.40	22.58	13,194
10 Oct 12	22.67500 -0.19	22.80	22.59	22.75	10,457
09 Oct 12	22.86000 -0.15	23.11	22.76	23.02	16,371
08 Oct 12	23.01500 +0.06	23.11	22.85	23.02	10,351
05 Oct 12	22.95500 +0.13	23.17	22.95	23.15	10,563
04 Oct 12	22.83000 -0.32	23.29	22.80	23.22	9,252
03 Oct 12	23.15000 +0.24	23.20	22.89	22.90	6,287
02 Oct 12	22.90500 +0.01	23.12	22.86	22.92	12,864
01 Oct 12	22.90000 -0.31	23.16	22.80	23.04	19,346
28 Sep 12	23.20500 -0.15	23.45	23.04	23.35	9,492
27 Sep 12	23.35500 -0.07	23.67	23.33	23.40	16,409
26 Sep 12	23.42500 -0.35	23.76	23.40	23.67	12,141
25 Sep 12	23.77000 -0.06	24.03	23.72	23.80	6,699
24 Sep 12	23.82500 -0.25	24.10	23.76	24.06	6,649
21 Sep 12	24.07500 -0.08	24.29	24.01	24.10	6,535
20 Sep 12	24.15500 +0.28	24.16	23.75	23.80	6,132
19 Sep 12	23.88000 +0.02	24.00	23.80	23.95	11,440
18 Sep 12	23.86000 +0.16	23.98	23.72	23.87	24,253
17 Sep 12	23.70000 -0.03	23.90	23.62	23.84	15,684
13 Sep 12	23.73500 -0.38	23.93	23.60	23.90	11,594
12 Sep 12	24.11500 +0.06	24.11	23.90	24.05	8,798
11 Sep 12	24.05500 -0.08	24.14	23.90	23.94	8,128
10 Sep 12	24.13500 +0.01	24.25	23.88	24.25	9,169
07 Sep 12	24.12500 -0.50	24.79	24.09	24.73	7,396
06 Sep 12	24.63000 +0.48	24.69	24.12	24.20	12,449
05 Sep 12	24.15000 +0.10	24.30	24.00	24.29	11,211
04 Sep 12	24.04500 -0.50	24.67	24.05	24.60	13,775
03 Sep 12	24.54000 +0.03	24.65	24.53	24.60	12,009
31 Aug 12	24.51500 +0.31	24.51	24.17	24.35	4,910
30 Aug 12	24.20000 -0.10	24.50	24.14	24.46	11,947
29 Aug 12	24.30000 -0.11	24.44	24.26	24.37	4,033
28 Aug 12	24.41000 -0.16	24.67	24.36	24.45	13,065
27 Aug 12	24.56500 +0.36	24.71	24.50	24.56	12,835
24 Aug 12	24.20500 +0.15	24.20	24.00	24.10	4,244
23 Aug 12	24.06000 -0.46	24.43	24.00	24.22	12,728
22 Aug 12	24.52000 -0.23	24.78	24.42	24.78	8,868
21 Aug 12	24.74500 -0.09	24.99	24.57	24.99	6,394
20 Aug 12	24.83500 -0.09	25.10	24.81	25.09	10,016
17 Aug 12	24.92000 +0.14	25.05	24.75	24.90	9,712
16 Aug 12	24.78000 +0.22	24.78	24.43	24.75	7,114
15 Aug 12	24.56000 +0.03	24.67	24.31	24.31	1,056
14 Aug 12	24.53000 +0.03	24.67	24.43	24.45	6,065
13 Aug 12	24.50000 -0.17	24.76	24.46	24.70	4,287
10 Aug 12	24.66500 -0.14	24.98	24.59	24.81	7,236
09 Aug 12	24.81000 +0.23	24.85	24.51	24.60	6,413
08 Aug 12	24.58500 +0.08	24.58	24.32	24.50	4,778
07 Aug 12	24.50000 +0.15	24.50	24.01	24.25	2,591
06 Aug 12	24.35000 +0.10	24.35	24.06	24.10	2,000
03 Aug 12	24.25000 +0.28	24.25	23.90	24.00	2,788
02 Aug 12	23.96500 -0.11	24.10	23.74	23.93	1,618
01 Aug 12	24.08000 +0.02	24.27	23.95	24.00	20,876
31 Jul 12	24.06000 -0.08	24.33	24.06	24.12	3,373
30 Jul 12	24.14000 +0.18	24.33	24.06	24.25	4,321
27 Jul 12	23.96000 +0.23	23.97	23.73	23.85	5,607
26 Jul 12	23.72500 -0.23	24.00	23.55	23.80	13,811
25 Jul 12	23.96000 -0.08	24.26	23.92	24.03	5,858
24 Jul 12	24.03500 -0.03	24.20	23.97	24.19	6,426
23 Jul 12	24.06500 -0.64	24.85	24.07	24.85	10,933
20 Jul 12	24.70000 -0.11	25.74	24.70	25.36	29,199
19 Jul 12	24.81000 +0.21	25.18	24.68	24.80	9,307
18 Jul 12	24.60000 +0.59	24.60	24.03	24.07	14,436
17 Jul 12	24.01000 -0.01	24.28	23.95	24.01	12,767
16 Jul 12	24.02500 +0.11	24.13	23.80	24.00	8,337
13 Jul 12	23.91500 +0.32	24.02	23.44	23.50	13,120
12 Jul 12	23.60000 -0.33	24.01	23.58	24.00	6,426
11 Jul 12	23.93500 -0.41	24.34	23.93	24.20	4,723
10 Jul 12	24.34000 +0.02	24.59	24.30	24.39	9,233
09 Jul 12	24.31500 +0.00	24.58	24.32	24.58	7,241
06 Jul 12	24.31500 -0.47	24.93	24.32	24.71	3,753
05 Jul 12	24.78500 +0.33	24.81	24.48	24.49	7,889
04 Jul 12	24.46000 +0.18	24.46	24.29	24.33	20,391
03 Jul 12	24.28000 +0.15	24.38	23.80	23.98	21,560
02 Jul 12	24.13000 -0.03	24.33	24.01	24.19	8,660
29 Jun 12	24.15500 +0.29	24.24	23.90	24.10	5,395
28 Jun 12	23.86500 -0.40	24.28	23.80	24.17	15,207
27 Jun 12	24.26000 +0.26	24.36	24.08	24.10	5,408
26 Jun 12	24.00000 +0.19	24.19	23.90	23.98	4,138
25 Jun 12	23.81000 -0.34	24.50	23.81	24.50	5,955
22 Jun 12	24.14500 -0.31	24.31	24.00	24.03	5,778
21 Jun 12	24.45000 +0.05	24.65	24.30	24.36	6,942
20 Jun 12	24.40500 +0.21	24.47	24.03	24.23	14,842
19 Jun 12	24.19500 +0.31	24.65	23.72	23.83	11,315
18 Jun 12	23.88500 -0.01	23.90	23.66	23.82	14,901
15 Jun 12	23.90000 +0.82	23.90	23.22	23.24	3,498
14 Jun 12	23.07500 -0.38	23.32	22.86	23.27	7,583
13 Jun 12	23.45000 +0.19	23.52	23.33	23.52	4,867
12 Jun 12	23.26500 -0.27	23.31	23.10	23.10	2,738
11 Jun 12	23.53500 +0.03	23.83	23.53	23.78	17,262
08 Jun 12	23.50000 +0.05	23.57	23.25	23.25	2,312
07 Jun 12	23.45000 +0.26	23.67	23.38	23.49	6,516
06 Jun 12	23.19000 +0.37	23.33	22.93	23.00	15,018
05 Jun 12	22.82000 +0.01	23.00	22.78	22.78	3,902
04 Jun 12	22.81000 -0.38	23.00	22.70	22.71	18,605
01 Jun 12	23.18500 -0.28	23.67	23.10	23.52	6,540
31 May 12	23.46500 -0.06	23.60	23.40	23.60	1,515
30 May 12	23.52500 -0.13	23.65	23.50	23.56	5,188
29 May 12	23.65000 +0.45	23.65	23.20	23.20	1,708
28 May 12	23.20000 -0.09	23.25	23.20	23.25	25
25 May 12	23.29000 +0.09	23.34	23.14	23.28	6,168
24 May 12	23.20000 +0.38	23.31	22.97	23.06	17,155
23 May 12	22.82500 -0.57	23.45	22.70	23.35	5,804
22 May 12	23.40000 +0.45	23.40	23.15	23.30	2,507
21 May 12	22.95000 -0.18	23.11	22.87	22.98	4,187
18 May 12	23.13000 -0.56	23.58	23.01	23.37	12,018
17 May 12	23.69000 +0.01	23.72	23.53	23.53	13,913
16 May 12	23.68500 -0.09	23.90	23.49	23.73	11,270
15 May 12	23.77000 -0.18	24.11	23.77	23.88	57,465
14 May 12	23.95000 -0.35	24.10	23.95	24.08	2,074
11 May 12	24.30000 +0.75	24.30	23.59	23.70	2,306
10 May 12	23.55000 -0.07	23.90	23.55	23.79	13,130
09 May 12	23.62000 +0.36	23.62	23.21	23.31	3,079
08 May 12	23.26000 -0.34	23.60	23.26	23.46	4,362
07 May 12	23.60000 -0.30	23.60	23.36	23.50	16,998
04 May 12	23.90000 -0.20	24.16	23.90	24.06	2,328
03 May 12	24.10000 -0.06	24.30	24.10	24.28	4,901
02 May 12	24.16000 -0.01	24.30	24.16	24.30	1,839
30 Apr 12	24.17000 +0.03	24.31	24.01	24.31	5,340
27 Apr 12	24.14000 -0.05	24.43	24.05	24.43	11,775
26 Apr 12	24.18500 -0.31	24.56	24.16	24.56	3,865
25 Apr 12	24.49000 +0.26	24.49	24.16	24.25	5,520
24 Apr 12	24.22500 -0.25	24.52	24.23	24.41	6,024
23 Apr 12	24.48000 -0.26	24.73	24.42	24.52	15,093
20 Apr 12	24.74000 +0.74	24.81	24.12	24.20	18,419
19 Apr 12	24.00000 +0.14	24.00	23.67	23.67	1,260
18 Apr 12	23.86000 +0.06	24.00	23.73	23.98	11,081
17 Apr 12	23.80500 +0.10	23.84	23.64	23.81	4,195
16 Apr 12	23.70000 -0.05	23.75	23.60	23.64	4,014
13 Apr 12	23.74500 +0.34	23.75	23.38	23.55	4,173
12 Apr 12	23.40500 +0.20	23.43	23.12	23.12	12,215
11 Apr 12	23.20000 -0.30	23.47	23.12	23.30	20,284
10 Apr 12	23.50000 -0.76	23.85	23.35	23.80	10,256
05 Apr 12	24.26000 +0.47	24.26	23.72	23.72	3,235
04 Apr 12	23.79000 -0.19	24.28	23.62	24.28	4,021
03 Apr 12	23.98500 -0.25	24.25	23.98	24.10	4,007
02 Apr 12	24.23500 +0.03	24.34	24.08	24.24	2,964
30 Mar 12	24.20000 +0.16	24.28	24.01	24.18	7,665
29 Mar 12	24.04000 -0.26	24.25	24.00	24.22	13,609
28 Mar 12	24.30000 -0.17	24.50	24.30	24.32	4,175
27 Mar 12	24.47000 +0.19	24.50	24.25	24.50	5,368
26 Mar 12	24.28000 +0.31	24.38	24.00	24.12	3,767
23 Mar 12	23.97500 -0.22	24.49	23.92	24.49	10,568
22 Mar 12	24.19500 +0.01	24.33	24.08	24.27	1,895
21 Mar 12	24.18000 +0.14	24.25	24.09	24.09	5,125
20 Mar 12	24.04000 -0.26	24.39	24.04	24.32	13,558
19 Mar 12	24.30000 -0.58	24.93	24.28	24.80	12,270
16 Mar 12	24.88000 -0.26	25.22	24.88	25.00	21,190
15 Mar 12	25.14000 -0.05	25.25	24.97	25.16	17,432
14 Mar 12	25.18500 +0.39	25.21	24.90	24.94	24,137
13 Mar 12	24.80000 +0.35	24.80	24.45	24.45	23,085
12 Mar 12	24.44500 +0.07	24.44	24.30	24.30	4,275
09 Mar 12	24.37500 +0.17	24.42	24.16	24.35	9,288
08 Mar 12	24.21000 +0.02	24.40	24.10	24.40	8,616
07 Mar 12	24.19000 +0.04	24.22	24.03	24.06	11,236
06 Mar 12	24.15000 +0.16	24.25	23.91	24.00	12,093
05 Mar 12	23.98500 -0.50	24.29	23.99	24.22	7,333
02 Mar 12	24.48500 +0.52	24.54	24.27	24.27	16,423
01 Mar 12	23.97000 +0.14	24.05	23.73	23.73	12,770
29 Feb 12	23.83000 +0.30	23.83	23.46	23.46	4,748
28 Feb 12	23.53500 +0.14	23.61	23.33	23.39	7,276
27 Feb 12	23.40000 +0.10	23.40	23.25	23.40	3,609
24 Feb 12	23.30000 -0.40	23.67	23.24	23.47	20,214
23 Feb 12	23.70000 -0.03	23.70	23.43	23.43	9,392
22 Feb 12	23.73500 +0.07	23.91	23.68	23.70	4,706
21 Feb 12	23.67000 -0.08	23.75	23.55	23.74	5,817
20 Feb 12	23.75000 +0.07	23.85	23.68	23.80	5,902
17 Feb 12	23.68500 +0.20	23.84	23.66	23.79	13,566
16 Feb 12	23.48000 +0.29	23.53	22.95	23.07	12,560
15 Feb 12	23.19000 +0.22	23.19	23.00	23.08	18,029
14 Feb 12	22.97000 -0.07	23.17	22.97	23.00	12,416
13 Feb 12	23.04000 +0.02	23.22	23.00	23.22	12,696
10 Feb 12	23.02500 +0.05	23.24	23.02	23.20	3,725
09 Feb 12	22.97500 +0.16	23.23	22.85	22.98	28,555
08 Feb 12	22.82000 -0.01	23.02	22.82	22.83	13,833
07 Feb 12	22.83000 -0.17	23.10	22.73	22.85	7,821
06 Feb 12	23.00000 -0.03	23.10	22.88	22.95	13,727
03 Feb 12	23.03000 +0.14	23.25	22.68	22.68	17,528
02 Feb 12	22.89500 +0.13	22.90	22.68	22.83	3,275
01 Feb 12	22.76500 +0.24	22.76	22.41	22.52	12,927
31 Jan 12	22.52000 +0.22	22.55	22.46	22.55	6,133
30 Jan 12	22.30000 +0.01	22.30	21.92	22.01	11,105
27 Jan 12	22.28500 -0.13	22.59	22.24	22.50	7,896
26 Jan 12	22.41500 -0.34	22.60	22.42	22.59	10,952
25 Jan 12	22.75500 +0.20	22.75	22.39	22.61	20,806
24 Jan 12	22.55000 -0.18	22.80	22.55	22.80	32,865
23 Jan 12	22.72500 +0.21	22.99	22.69	22.98	28,084
20 Jan 12	22.51500 +0.47	22.57	22.11	22.15	52,828
19 Jan 12	22.05000 +0.17	22.05	21.82	21.86	12,292
18 Jan 12	21.88000 -0.52	22.42	21.88	22.27	21,575
17 Jan 12	22.40000 +0.05	22.40	22.19	22.25	10,201
16 Jan 12	22.35000 +0.32	22.35	22.11	22.15	16,261
13 Jan 12	22.03000 +0.50	22.05	21.67	21.75	14,384
12 Jan 12	21.53500 -0.42	21.90	21.53	21.90	6,967
11 Jan 12	21.96000 +0.11	21.97	21.52	21.72	30,567
10 Jan 12	21.85000 -0.01	22.00	21.73	21.85	19,014
09 Jan 12	21.86500 -0.02	22.12	21.85	22.00	27,215
06 Jan 12	21.89000 +0.47	21.89	21.56	21.56	8,684
05 Jan 12	21.42500 +0.42	21.43	21.10	21.15	13,564
04 Jan 12	21.00000 +0.46	21.00	20.50	20.51	12,657
03 Jan 12	20.54000 +0.14	20.54	20.16	20.40	13,358
02 Jan 12	20.40000 +0.30	20.40	19.88	19.88	8,732
30 Dec 11	20.10000 +0.06	20.10	20.00	20.10	6,538
29 Dec 11	20.04000 +0.01	20.15	19.91	20.10	2,289
28 Dec 11	20.03500 +0.14	20.06	19.80	19.91	11,268
27 Dec 11	19.90000 +0.15	19.96	19.72	19.96	3,154
23 Dec 11	19.75000 +0.08	19.85	19.70	19.80	4,317
22 Dec 11	19.67500 +0.00	19.80	19.59	19.64	7,413
21 Dec 11	19.67000 -0.15	20.02	19.67	19.89	22,922
20 Dec 11	19.82000 +0.04	19.82	19.65	19.78	5,855
19 Dec 11	19.78000 -0.19	20.04	19.78	19.97	21,804
16 Dec 11	19.97500 +0.24	20.03	19.61	19.83	19,085
15 Dec 11	19.74000 +0.01	19.85	19.60	19.60	10,744
14 Dec 11	19.72500 +0.00	19.89	19.71	19.71	7,090
13 Dec 11	19.72500 +0.51	19.73	19.30	19.32	12,933
12 Dec 11	19.21500 -0.07	19.37	19.15	19.15	4,743
09 Dec 11	19.28000 +0.06	19.28	19.00	19.00	3,736
08 Dec 11	19.22000 +0.22	19.22	19.00	19.08	10,477
07 Dec 11	19.00000 -0.20	19.36	19.00	19.36	4,108
06 Dec 11	19.20000 +0.05	19.39	19.16	19.22	9,087
05 Dec 11	19.15500 +0.26	19.16	18.77	18.98	5,851
02 Dec 11	18.90000 +0.08	19.00	18.80	18.80	7,647
01 Dec 11	18.81500 -0.07	19.09	18.76	19.09	13,883
30 Nov 11	18.88500 +0.18	19.00	18.61	18.70	8,210
29 Nov 11	18.70000 +0.00	18.76	18.59	18.73	23,987
28 Nov 11	18.70000 +0.22	18.70	18.47	18.60	9,519
25 Nov 11	18.48500 +0.13	18.53	18.24	18.42	7,571
24 Nov 11	18.36000 +0.00	18.50	18.31	18.48	1,838
23 Nov 11	18.36500 -0.02	18.41	18.15	18.17	8,898
22 Nov 11	18.38500 -0.20	18.61	18.39	18.45	7,808
21 Nov 11	18.58500 -0.09	18.76	18.45	18.75	9,930
18 Nov 11	18.67000 -0.50	19.00	18.64	18.99	9,879
17 Nov 11	19.16500 -0.39	19.44	19.13	19.44	8,512
16 Nov 11	19.55500 +0.01	19.77	19.50	19.77	6,426
15 Nov 11	19.54000 -0.11	19.69	19.50	19.51	4,823
14 Nov 11	19.65000 +0.14	19.78	19.55	19.61	2,729
11 Nov 11	19.51500 +0.18	19.51	19.35	19.43	2,136
10 Nov 11	19.33000 -0.24	19.45	19.31	19.45	3,146
09 Nov 11	19.57000 +0.13	19.66	19.42	19.52	21,786
08 Nov 11	19.44500 +0.38	19.60	19.35	19.35	11,821
07 Nov 11	19.06500 +0.13	19.20	19.00	19.10	13,622
04 Nov 11	18.94000 -0.29	19.25	18.94	19.20	5,218
03 Nov 11	19.23000 +0.44	19.25	18.73	18.78	12,348
02 Nov 11	18.78500 -0.38	19.20	18.78	19.20	4,882
01 Nov 11	19.16500 -0.06	19.27	19.05	19.24	9,240
31 Oct 11	19.23000 +0.22	19.26	19.05	19.18	15,450
28 Oct 11	19.01500 -0.03	19.29	18.94	19.29	6,529
27 Oct 11	19.05000 +0.04	19.37	19.00	19.37	36,010
26 Oct 11	19.01000 -0.43	19.43	18.88	19.43	6,923
25 Oct 11	19.44500 -0.14	19.57	19.44	19.50	2,778
24 Oct 11	19.58000 +0.00	19.73	19.52	19.52	10,940
21 Oct 11	19.58500 +0.01	19.60	19.32	19.57	4,885
20 Oct 11	19.57000 -0.27	19.88	19.36	19.88	8,725
19 Oct 11	19.84500 +0.09	19.90	19.66	19.66	16,654
18 Oct 11	19.75500 -0.05	19.81	19.41	19.46	13,765
17 Oct 11	19.80000 +0.21	19.85	19.70	19.71	6,373
14 Oct 11	19.59000 -0.08	19.85	19.56	19.58	5,252
13 Oct 11	19.66500 -0.04	19.67	19.42	19.59	10,999
12 Oct 11	19.70500 -0.09	19.80	19.60	19.80	18,940
11 Oct 11	19.79000 +0.23	19.82	19.61	19.61	6,214
10 Oct 11	19.56000 +0.06	19.75	19.47	19.66	14,900
07 Oct 11	19.50000 -0.06	19.60	19.41	19.41	5,481
06 Oct 11	19.55500 +0.10	19.65	19.35	19.48	5,465
05 Oct 11	19.45000 +0.90	19.60	18.90	19.05	10,411
04 Oct 11	18.55000 -0.29	18.66	18.38	18.66	21,930
03 Oct 11	18.84000 +0.04	18.95	18.46	18.57	8,713
30 Sep 11	18.80000 -0.10	18.90	18.57	18.84	9,299
29 Sep 11	18.90000 -0.19	19.13	18.90	18.90	7,035
28 Sep 11	19.09000 +0.25	19.30	18.80	18.90	8,120
27 Sep 11	18.84500 +0.22	19.11	18.73	18.91	7,156
26 Sep 11	18.62500 +0.23	18.84	18.47	18.53	6,203
23 Sep 11	18.39500 -0.28	18.75	18.34	18.63	19,402
22 Sep 11	18.67500 -0.65	19.03	18.67	19.00	28,226
21 Sep 11	19.32000 -0.67	19.92	19.32	19.92	10,251
20 Sep 11	19.99000 +0.29	20.03	19.67	19.81	81,038
19 Sep 11	19.70000 +0.07	19.70	19.45	19.45	29,398
16 Sep 11	19.63000 +0.38	19.67	19.42	19.43	19,807
15 Sep 11	19.25000 +0.15	19.35	19.00	19.20	8,238
14 Sep 11	19.10000 +0.17	19.17	18.82	18.82	10,026
13 Sep 11	18.93000 +0.09	19.00	18.81	18.92	11,185
12 Sep 11	18.84000 +0.01	18.85	18.65	18.71	11,910
09 Sep 11	18.82500 -0.17	18.99	18.80	18.90	9,765
08 Sep 11	19.00000 +0.66	19.03	18.35	18.35	11,193
07 Sep 11	18.34000 +0.36	18.39	18.20	18.37	9,950
06 Sep 11	17.98000 +0.20	18.07	17.80	17.80	15,920
05 Sep 11	17.78000 -0.34	18.01	17.77	17.99	14,775
02 Sep 11	18.12000 -0.43	18.49	18.12	18.49	7,559
01 Sep 11	18.55500 +0.08	18.66	18.49	18.50	8,308
31 Aug 11	18.47500 +0.38	18.48	18.13	18.25	11,866
30 Aug 11	18.10000 +0.48	18.10	17.70	17.70	7,494
29 Aug 11	17.62000 +0.15	17.64	17.46	17.50	12,096
26 Aug 11	17.47000 +0.15	17.47	16.95	17.14	9,641
25 Aug 11	17.32000 +0.22	17.36	17.16	17.30	6,399
24 Aug 11	17.10000 +0.13	17.10	16.94	17.07	3,883
23 Aug 11	16.97000 +0.27	16.97	16.68	16.70	4,957
22 Aug 11	16.70000 -0.17	16.94	16.70	16.88	13,659
19 Aug 11	16.87000 -0.22	17.17	16.87	17.14	15,275
18 Aug 11	17.09500 -0.42	17.45	16.82	17.43	10,014
17 Aug 11	17.51500 -0.16	17.60	17.42	17.45	10,754
16 Aug 11	17.67500 +0.20	17.68	17.45	17.59	6,101
15 Aug 11	17.47000 -0.16	17.75	17.47	17.75	18,185
12 Aug 11	17.63000 +0.25	17.82	17.37	17.63	14,674
11 Aug 11	17.37500 +0.25	17.56	17.10	17.24	39,786
10 Aug 11	17.12500 -0.42	17.84	17.10	17.84	33,202
09 Aug 11	17.54000 -0.11	17.60	16.83	17.10	123,795
08 Aug 11	17.65500 -0.34	17.90	17.31	17.44	63,240
05 Aug 11	17.99500 -0.69	18.41	17.71	18.15	90,028
04 Aug 11	18.68500 +0.05	18.95	18.60	18.80	26,593
03 Aug 11	18.64000 -0.44	18.87	18.55	18.81	23,030
02 Aug 11	19.08000 +0.07	19.19	18.90	19.06	36,018
01 Aug 11	19.01500 -0.11	19.36	18.92	19.32	20,204
29 Jul 11	19.13000 -0.44	19.38	19.07	19.38	12,211
28 Jul 11	19.57000 +0.39	19.57	18.88	19.07	43,857
27 Jul 11	19.18000 -0.13	19.39	19.16	19.35	12,423
26 Jul 11	19.30500 -0.05	19.34	19.20	19.34	8,146
25 Jul 11	19.35500 +0.49	19.40	18.88	19.05	22,057
22 Jul 11	18.86500 +0.07	18.86	18.56	18.80	15,113
21 Jul 11	18.79500 -0.35	19.07	18.63	19.00	9,447
20 Jul 11	19.15000 +0.02	19.50	19.10	19.45	17,010
19 Jul 11	19.12500 +0.34	19.14	18.82	18.85	11,920
18 Jul 11	18.78500 -0.07	19.10	18.78	18.91	23,920
15 Jul 11	18.85500 +0.06	18.89	18.63	18.72	11,062
14 Jul 11	18.79500 -0.19	18.95	18.59	18.68	8,198
13 Jul 11	18.99000 +0.04	19.05	18.84	19.05	41,069
12 Jul 11	18.95000 -0.04	19.05	18.84	18.99	32,712
11 Jul 11	18.99000 +0.33	19.08	18.74	18.80	72,831
08 Jul 11	18.65500 +0.08	18.88	18.47	18.62	47,079
07 Jul 11	18.58000 +0.31	18.67	18.40	18.42	64,224
06 Jul 11	18.27000 +0.24	18.39	18.04	18.14	28,179
05 Jul 11	18.03500 -0.05	18.13	17.82	18.12	52,453
04 Jul 11	18.08000 +0.11	18.08	17.92	18.03	8,450
01 Jul 11	17.97000 +0.08	18.02	17.76	17.85	11,011
30 Jun 11	17.89000 +0.12	17.94	17.64	17.79	10,568
29 Jun 11	17.77000 +0.10	17.96	17.73	17.85	10,257
28 Jun 11	17.67000 +0.17	17.75	17.50	17.71	5,249
27 Jun 11	17.50000 +0.35	17.50	17.11	17.20	7,838
24 Jun 11	17.14500 +0.02	17.45	17.10	17.40	10,126
23 Jun 11	17.12500 -0.06	17.30	17.13	17.20	5,497
22 Jun 11	17.18000 -0.10	17.26	17.10	17.26	4,521
21 Jun 11	17.28000 +0.16	17.28	17.00	17.17	7,143
20 Jun 11	17.12500 +0.33	17.13	16.92	17.00	6,187
17 Jun 11	16.80000 -0.15	17.03	16.80	16.91	9,958
16 Jun 11	16.94500 +0.20	16.94	16.74	16.75	4,409
15 Jun 11	16.74000 -0.03	16.90	16.74	16.85	12,091
14 Jun 11	16.77000 +0.08	16.90	16.68	16.70	31,362
13 Jun 11	16.69500 +0.07	16.71	16.50	16.63	1,477
10 Jun 11	16.62000 +0.14	16.62	16.50	16.56	7,327
09 Jun 11	16.48500 +0.09	16.57	16.37	16.40	11,017
08 Jun 11	16.40000 +0.09	16.47	16.32	16.47	9,632
07 Jun 11	16.31000 -0.20	16.55	16.31	16.55	12,426
06 Jun 11	16.51500 +0.00	16.55	16.22	16.34	19,542
03 Jun 11	16.51500 -0.34	16.78	16.48	16.78	15,919
02 Jun 11	16.85000 -0.10	17.07	16.85	17.00	4,977
01 Jun 11	16.95000 -0.25	17.41	16.95	17.41	16,156
31 May 11	17.20000 -0.13	17.42	17.19	17.42	19,982
30 May 11	17.32500 -0.02	17.44	17.27	17.40	11,484
27 May 11	17.34500 -0.26	17.49	17.29	17.47	6,696
26 May 11	17.60500 +0.42	17.60	17.12	17.24	9,144
25 May 11	17.18500 +0.09	17.28	17.05	17.17	15,020
24 May 11	17.09500 -0.13	17.29	17.07	17.15	7,515
23 May 11	17.22500 -0.14	17.43	17.17	17.29	17,502
20 May 11	17.36500 +0.16	17.49	17.32	17.34	7,894
19 May 11	17.21000 +0.00	17.47	17.21	17.40	14,380
18 May 11	17.20500 -0.03	17.33	17.07	17.24	11,533
17 May 11	17.23500 -0.14	17.35	17.15	17.30	33,284
16 May 11	17.37500 -0.33	17.75	17.38	17.75	15,570
13 May 11	17.70000 +0.07	17.89	17.61	17.89	33,247
12 May 11	17.63500 -0.23	17.88	17.64	17.82	14,670
11 May 11	17.86500 +0.10	17.94	17.83	17.85	32,371
10 May 11	17.76000 -0.24	18.13	17.57	18.10	79,073
09 May 11	18.00000 -0.07	18.12	18.00	18.08	32,136
06 May 11	18.06500 +0.33	18.07	17.70	17.79	27,242
05 May 11	17.74000 +0.19	17.75	17.52	17.60	12,662
04 May 11	17.54500 +0.34	17.55	17.29	17.40	18,241
03 May 11	17.20000 -0.13	17.38	17.20	17.35	14,370
02 May 11	17.33500 +0.08	17.70	17.19	17.61	28,731
29 Apr 11	17.25000 -0.65	17.86	17.17	17.75	39,984
28 Apr 11	17.89500 -0.02	17.98	17.72	17.89	28,712
27 Apr 11	17.92000 -0.07	17.99	17.81	17.98	20,749
26 Apr 11	17.98500 +0.47	17.99	17.51	17.64	15,439
21 Apr 11	17.51500 -0.36	17.83	17.50	17.83	12,765
20 Apr 11	17.88000 +0.44	18.00	17.57	17.65	42,153
19 Apr 11	17.44000 -0.06	17.70	17.42	17.70	7,656
18 Apr 11	17.50500 +0.07	17.75	17.35	17.60	17,397
15 Apr 11	17.43500 -0.04	17.67	17.43	17.65	14,385
14 Apr 11	17.47500 -0.32	17.75	17.38	17.75	31,414
13 Apr 11	17.80000 +0.05	17.84	17.69	17.80	15,782
12 Apr 11	17.75500 -0.31	18.05	17.60	18.05	50,487
11 Apr 11	18.06000 +0.00	18.20	18.00	18.20	26,341
08 Apr 11	18.06000 -0.17	18.30	17.98	18.30	12,009
07 Apr 11	18.23000 +0.02	18.49	18.18	18.38	26,212
06 Apr 11	18.21000 -0.14	18.35	18.11	18.18	39,457
05 Apr 11	18.34500 +0.30	18.53	18.09	18.15	135,998
04 Apr 11	18.04000 +0.08	18.04	17.88	18.00	22,389
01 Apr 11	17.96500 -0.09	18.14	17.87	17.98	16,986
31 Mar 11	18.06000 -0.17	18.15	18.01	18.05	6,032
30 Mar 11	18.22500 +0.18	18.34	18.11	18.26	11,823
29 Mar 11	18.04000 -0.15	18.15	18.00	18.15	6,575
28 Mar 11	18.19000 -0.05	18.35	18.18	18.35	10,439
25 Mar 11	18.23500 +0.04	18.42	18.16	18.32	10,706
24 Mar 11	18.19500 +0.27	18.24	18.07	18.10	19,439
23 Mar 11	17.92000 +0.05	17.97	17.75	17.87	9,070
22 Mar 11	17.87500 +0.00	17.93	17.72	17.90	6,639
21 Mar 11	17.87000 +0.21	18.00	17.63	17.75	8,813
18 Mar 11	17.66000 -0.16	17.81	17.55	17.80	13,923
17 Mar 11	17.81500 -0.09	17.93	17.66	17.80	19,533
16 Mar 11	17.91000 -0.19	18.29	17.81	18.20	22,932
15 Mar 11	18.10500 -0.06	18.20	17.68	18.00	73,246
14 Mar 11	18.16000 -0.22	18.34	18.09	18.25	27,672
11 Mar 11	18.38000 -0.18	18.56	18.31	18.41	14,287
10 Mar 11	18.55500 +0.00	18.69	18.42	18.56	14,445
09 Mar 11	18.55500 -0.06	18.83	18.49	18.69	19,515
08 Mar 11	18.61500 +0.18	18.64	18.43	18.50	9,185
07 Mar 11	18.43000 -0.30	18.85	18.41	18.60	20,881
04 Mar 11	18.73000 -0.15	18.90	18.67	18.85	6,749
03 Mar 11	18.88000 -0.07	18.99	18.75	18.90	17,754
02 Mar 11	18.94500 -0.23	19.05	18.88	19.05	8,043
01 Mar 11	19.17000 -0.18	19.43	19.17	19.25	8,642
28 Feb 11	19.35500 -0.17	19.50	19.23	19.33	18,713
25 Feb 11	19.52500 +0.11	19.64	19.40	19.55	13,623
24 Feb 11	19.41000 +0.19	19.62	19.09	19.21	21,213
23 Feb 11	19.22000 -0.39	19.55	19.22	19.35	9,222
22 Feb 11	19.61000 -0.06	19.77	19.60	19.70	30,385
21 Feb 11	19.67000 -0.22	19.90	19.67	19.80	6,966
18 Feb 11	19.89000 -0.19	20.15	19.84	20.14	10,136
17 Feb 11	20.07500 +0.23	20.17	19.81	19.85	17,735
16 Feb 11	19.85000 -0.16	20.09	19.85	20.00	38,647
15 Feb 11	20.01500 -0.15	20.15	20.00	20.12	19,634
14 Feb 11	20.16500 -0.04	20.39	20.00	20.30	27,886
11 Feb 11	20.20500 +0.01	20.64	20.01	20.21	18,957
10 Feb 11	20.19500 -0.35	20.50	20.17	20.40	23,651
09 Feb 11	20.55000 -0.09	20.75	20.52	20.60	8,690
08 Feb 11	20.64000 -0.12	20.80	20.63	20.78	15,998
07 Feb 11	20.76000 +0.34	20.85	20.33	20.33	10,953
04 Feb 11	20.42500 +0.15	20.43	20.25	20.25	9,701
03 Feb 11	20.27000 -0.02	20.56	20.11	20.20	15,116
02 Feb 11	20.29500 +0.12	20.38	20.16	20.20	29,343
01 Feb 11	20.17500 +0.05	20.30	20.10	20.25	12,522
31 Jan 11	20.12000 -0.35	20.40	19.90	20.25	57,972
28 Jan 11	20.47000 -0.39	21.24	20.39	21.05	46,642
27 Jan 11	20.85500 -0.24	21.08	20.77	21.02	13,133
26 Jan 11	21.09000 +0.33	21.14	20.72	20.79	9,972
25 Jan 11	20.76500 -0.02	20.89	20.70	20.71	13,068
24 Jan 11	20.78000 +0.02	20.89	20.59	20.77	15,333
21 Jan 11	20.76000 -0.25	21.03	20.73	20.89	15,256
20 Jan 11	21.01500 -0.17	21.18	20.98	21.18	7,995
19 Jan 11	21.18500 -0.15	21.39	21.03	21.30	11,797
18 Jan 11	21.33000 +0.13	21.33	21.05	21.22	11,651
17 Jan 11	21.20000 +0.12	21.34	21.11	21.12	6,511
14 Jan 11	21.08500 -0.03	21.25	20.92	21.14	19,013
13 Jan 11	21.11000 -0.76	21.78	21.00	21.78	30,973
12 Jan 11	21.87000 +0.20	21.87	21.58	21.79	13,577
11 Jan 11	21.67500 +0.02	21.99	21.67	21.80	15,021
10 Jan 11	21.65000 -0.18	22.19	21.65	22.06	15,612
07 Jan 11	21.83500 +0.24	22.17	21.83	22.06	36,732
06 Jan 11	21.59000 +0.42	21.59	21.20	21.20	10,306
05 Jan 11	21.17500 +0.13	21.30	20.97	21.10	13,859
04 Jan 11	21.04500 +0.02	21.05	20.82	20.84	9,487
03 Jan 11	21.02500 -0.16	21.24	20.92	21.05	13,187
30 Dec 10	21.18000 -0.15	21.32	21.03	21.27	10,024
29 Dec 10	21.33500 -0.11	21.44	21.21	21.38	19,654
28 Dec 10	21.44500 +0.19	21.46	21.14	21.38	21,830
27 Dec 10	21.25500 -0.25	21.53	21.25	21.53	15,786
23 Dec 10	21.50000 -0.15	21.63	21.38	21.45	22,732
22 Dec 10	21.65000 +0.32	21.67	21.31	21.36	22,775
21 Dec 10	21.33500 +0.17	21.39	21.08	21.20	34,791
20 Dec 10	21.16500 -0.08	21.31	21.15	21.19	18,304
17 Dec 10	21.25000 +0.23	21.32	20.90	21.02	15,919
16 Dec 10	21.02500 +0.07	21.11	20.91	20.97	14,223
15 Dec 10	20.95000 +0.40	20.97	20.57	20.65	17,883
14 Dec 10	20.55000 +0.18	20.55	20.18	20.35	12,842
13 Dec 10	20.36500 -0.22	20.70	20.35	20.63	12,882
10 Dec 10	20.58000 +0.06	20.68	20.33	20.40	9,522
09 Dec 10	20.52000 +0.06	20.73	20.47	20.47	21,993
08 Dec 10	20.46000 +0.25	20.46	19.95	20.25	33,481
07 Dec 10	20.21000 -0.04	20.25	20.11	20.20	10,333
06 Dec 10	20.25000 +0.16	20.32	20.14	20.25	17,105
03 Dec 10	20.09000 -0.11	20.34	19.90	20.30	21,328
02 Dec 10	20.20000 +0.42	20.35	19.70	19.80	37,608
01 Dec 10	19.78000 +0.41	19.84	19.27	19.33	22,766
30 Nov 10	19.37000 +0.25	19.52	19.22	19.29	13,324
29 Nov 10	19.12500 +0.01	19.28	19.10	19.23	8,297
26 Nov 10	19.11500 +0.16	19.17	18.81	19.00	30,090
25 Nov 10	18.95000 -0.04	19.10	18.86	19.09	6,809
24 Nov 10	18.99000 +0.28	19.02	18.76	18.77	12,985
23 Nov 10	18.71000 -0.11	18.99	18.71	18.86	20,715
22 Nov 10	18.82000 +0.01	18.90	18.71	18.90	18,177
19 Nov 10	18.80500 -0.30	19.00	18.73	18.89	12,711
18 Nov 10	19.10000 +0.10	19.14	18.79	19.07	15,165
17 Nov 10	19.00000 +0.00	19.22	19.00	19.07	8,465
16 Nov 10	19.00000 -0.31	19.23	18.95	19.20	11,622
15 Nov 10	19.31000 +0.16	19.39	19.16	19.25	8,149
12 Nov 10	19.15000 -0.29	19.45	19.15	19.45	17,200
11 Nov 10	19.44000 -0.20	19.70	19.19	19.47	31,606
10 Nov 10	19.64000 +0.19	19.84	19.52	19.62	46,792
09 Nov 10	19.44500 +0.00	19.47	19.21	19.34	35,170
08 Nov 10	19.44500 +0.41	19.63	19.06	19.20	42,632
05 Nov 10	19.03000 -0.10	19.40	18.90	19.20	37,852
04 Nov 10	19.13500 -0.21	19.29	19.00	19.18	45,439
03 Nov 10	19.34500 -0.07	19.65	19.34	19.55	15,120
02 Nov 10	19.41500 -0.06	19.48	19.26	19.40	32,164
01 Nov 10	19.48000 +0.29	19.53	19.16	19.29	28,011
29 Oct 10	19.19000 +0.43	19.70	19.07	19.50	66,984
28 Oct 10	18.76000 +0.03	18.94	18.75	18.87	17,057
27 Oct 10	18.73000 +0.42	18.83	18.65	18.70	24,326
26 Oct 10	18.31000 +0.21	18.31	18.00	18.08	17,277
25 Oct 10	18.10000 -0.11	18.28	17.96	18.25	59,609
22 Oct 10	18.21000 +0.00	18.40	18.15	18.22	11,195
21 Oct 10	18.21000 +0.13	18.24	18.05	18.20	17,723
20 Oct 10	18.08000 -0.19	18.31	18.08	18.27	14,664
19 Oct 10	18.27000 -0.21	18.35	18.05	18.22	69,056
18 Oct 10	18.48000 +0.38	18.57	18.28	18.38	23,814
15 Oct 10	18.10000 +0.18	18.16	17.85	18.04	29,206
14 Oct 10	17.92000 -0.04	18.15	17.84	18.10	58,022
13 Oct 10	17.96000 +0.12	18.03	17.88	17.94	22,107
12 Oct 10	17.84000 +0.14	17.85	17.66	17.77	31,060
11 Oct 10	17.70000 +0.13	17.89	17.61	17.69	41,449
08 Oct 10	17.57500 -0.16	17.70	17.54	17.65	13,140
07 Oct 10	17.73500 +0.25	17.77	17.41	17.64	10,129
06 Oct 10	17.49000 -0.15	17.88	17.49	17.69	22,724
05 Oct 10	17.64000 +0.23	17.64	17.37	17.52	19,632
04 Oct 10	17.41000 -0.34	17.60	17.40	17.60	38,764
01 Oct 10	17.75000 -0.25	18.14	17.75	18.14	16,609
30 Sep 10	18.00000 +0.02	18.23	17.95	18.00	9,401
29 Sep 10	17.98000 -0.17	18.24	17.95	18.24	16,302
28 Sep 10	18.15000 -0.15	18.50	17.95	18.40	25,488
27 Sep 10	18.30000 -0.04	18.56	18.30	18.50	15,854
24 Sep 10	18.34000 -0.07	18.45	18.26	18.45	20,277
23 Sep 10	18.41000 +0.15	18.59	18.28	18.58	17,719
22 Sep 10	18.26000 -0.99	19.15	18.25	19.15	23,341
21 Sep 10	19.24500 -0.18	19.49	19.20	19.45	14,614
20 Sep 10	19.43000 +0.13	19.50	19.25	19.25	5,911
17 Sep 10	19.30000 +0.14	19.58	19.28	19.45	17,386
16 Sep 10	19.16000 -0.07	19.45	19.14	19.24	15,266
15 Sep 10	19.23000 -0.27	19.39	19.18	19.39	7,407
14 Sep 10	19.50000 +0.45	19.50	19.11	19.40	19,906
13 Sep 10	19.05000 +0.35	19.07	18.80	18.85	20,989
10 Sep 10	18.70000 -0.27	18.95	18.70	18.95	17,082
09 Sep 10	18.97500 +0.10	18.98	18.82	18.82	3,448
08 Sep 10	18.88000 -0.09	19.01	18.81	18.96	17,575
07 Sep 10	18.97000 -0.03	19.04	18.90	19.00	5,301
06 Sep 10	19.00000 +0.07	19.00	18.82	18.94	2,387
03 Sep 10	18.93500 +0.32	19.08	18.60	18.60	19,528
02 Sep 10	18.61000 -0.06	18.81	18.52	18.52	8,086
01 Sep 10	18.67000 +0.09	18.67	18.39	18.60	26,300
31 Aug 10	18.58000 -0.10	18.70	18.53	18.70	3,713
30 Aug 10	18.68000 +0.11	18.87	18.63	18.71	8,545
27 Aug 10	18.57000 -0.33	18.96	18.52	18.80	8,025
26 Aug 10	18.90000 -0.20	19.11	18.80	19.10	7,633
25 Aug 10	19.10000 -0.05	19.10	18.89	18.91	8,450
24 Aug 10	19.15000 -0.01	19.24	18.97	19.24	11,152
23 Aug 10	19.16000 -0.03	19.33	19.10	19.18	7,721
20 Aug 10	19.19500 +0.23	19.24	19.02	19.23	5,376
19 Aug 10	18.96500 -0.16	19.55	18.97	19.55	13,030
18 Aug 10	19.12000 -0.16	19.35	19.06	19.27	16,845
17 Aug 10	19.28000 +0.25	19.28	19.05	19.15	3,601
16 Aug 10	19.03000 -0.05	19.17	18.97	19.15	3,620
13 Aug 10	19.08000 +0.01	19.23	18.96	19.00	8,102
12 Aug 10	19.07000 -0.10	19.29	19.01	19.07	7,329
11 Aug 10	19.17000 +0.02	19.20	18.95	19.00	15,592
10 Aug 10	19.15000 -0.22	19.50	19.10	19.50	11,740
09 Aug 10	19.37000 +0.45	19.42	19.19	19.39	7,328
06 Aug 10	18.92500 -0.34	19.43	18.86	19.43	23,645
05 Aug 10	19.26000 -0.33	19.65	19.20	19.51	20,366
04 Aug 10	19.59000 -0.29	19.89	19.37	19.89	24,656
03 Aug 10	19.88000 -0.03	20.03	19.75	19.99	11,091
02 Aug 10	19.91000 +0.25	19.97	19.68	19.85	34,227
30 Jul 10	19.66000 -0.04	20.01	19.50	19.85	13,165
29 Jul 10	19.70000 -0.25	20.13	19.70	20.10	20,684
28 Jul 10	19.95500 -0.14	20.20	19.84	20.00	12,114
27 Jul 10	20.09000 -0.08	20.38	20.03	20.17	25,621
26 Jul 10	20.17000 +0.34	20.22	19.95	20.10	12,234
23 Jul 10	19.83000 -0.21	20.30	19.80	20.06	37,827
22 Jul 10	20.04000 +0.20	20.06	19.61	19.61	30,566
21 Jul 10	19.84000 +0.51	20.20	19.70	19.80	10,880
20 Jul 10	19.33000 -0.06	19.48	19.16	19.48	8,754
19 Jul 10	19.39000 +0.08	19.52	19.30	19.40	8,067
16 Jul 10	19.31000 -0.24	19.80	19.31	19.75	10,947
15 Jul 10	19.55000 -0.42	20.02	19.46	19.97	9,137
14 Jul 10	19.97000 +0.22	20.25	19.86	20.25	17,194
13 Jul 10	19.74500 +0.15	20.00	19.71	19.72	16,216
12 Jul 10	19.60000 +0.36	19.72	19.20	19.31	16,326
09 Jul 10	19.23500 +0.11	19.40	19.16	19.35	7,141
08 Jul 10	19.13000 +0.05	19.41	19.10	19.10	13,838
07 Jul 10	19.08000 +0.16	19.08	18.76	18.98	4,097
06 Jul 10	18.92000 +0.34	19.00	18.66	18.73	16,922
05 Jul 10	18.57500 +0.14	18.70	18.58	18.60	9,130
02 Jul 10	18.44000 -0.02	18.71	18.42	18.60	12,273
01 Jul 10	18.46000 -0.74	18.91	18.35	18.89	24,866
30 Jun 10	19.20000 -0.23	19.26	18.94	19.26	13,930
29 Jun 10	19.43000 -0.49	19.84	19.43	19.80	13,146
28 Jun 10	19.91500 -0.25	19.92	19.00	19.84	37,039
25 Jun 10	20.17000 -0.15	20.41	20.10	20.22	9,093
24 Jun 10	20.32000 -0.43	20.76	20.32	20.60	10,019
23 Jun 10	20.75000 -0.63	21.14	20.70	21.00	7,895
22 Jun 10	21.38000 +0.09	21.38	21.00	21.28	9,677
21 Jun 10	21.29000 -0.02	21.86	21.24	21.55	12,958
18 Jun 10	21.31000 +0.04	21.35	21.09	21.09	3,342
17 Jun 10	21.27000 -0.25	21.52	21.22	21.48	5,039
16 Jun 10	21.52000 +0.25	21.61	21.35	21.39	11,726
15 Jun 10	21.27000 +0.32	21.27	20.81	20.85	9,680
14 Jun 10	20.95000 -0.13	21.33	20.91	21.25	21,115
11 Jun 10	21.08000 +0.42	21.08	20.50	20.55	14,893
10 Jun 10	20.66000 -0.44	20.79	20.61	20.74	8,685
09 Jun 10	21.10000 +0.27	21.10	20.85	20.85	2,395
08 Jun 10	20.83000 -0.62	21.36	20.74	21.30	17,478
07 Jun 10	21.45000 -0.44	21.65	21.41	21.41	6,850
04 Jun 10	21.89000 +0.07	22.06	21.63	21.95	4,715
03 Jun 10	21.82000 +0.52	21.82	21.53	21.64	9,793
02 Jun 10	21.30000 +0.19	21.37	21.10	21.10	4,537
01 Jun 10	21.11000 +0.04	21.15	20.89	21.07	9,850
31 May 10	21.07000 +0.20	21.28	21.01	21.01	4,440
28 May 10	20.87000 -0.49	21.13	20.82	21.00	7,298
27 May 10	21.36000 -0.14	21.43	20.52	20.81	47,398
26 May 10	21.50000 +0.57	21.51	21.22	21.22	6,350
25 May 10	20.93500 -0.52	21.14	20.72	20.81	27,914
24 May 10	21.45000 +0.01	21.72	21.44	21.45	7,416
21 May 10	21.44000 -0.74	21.68	21.25	21.60	25,337
20 May 10	22.18000 -0.69	22.84	22.15	22.84	31,799
19 May 10	22.87000 -0.30	23.24	22.87	23.21	6,646
18 May 10	23.17000 -0.19	23.40	23.04	23.40	2,941
17 May 10	23.36000 +0.08	23.50	23.27	23.27	6,755
14 May 10	23.28000 -0.22	23.31	23.05	23.21	9,909
13 May 10	23.50500 +0.53	23.60	23.17	23.18	8,174
12 May 10	22.97000 +0.15	23.08	22.70	22.79	25,718
11 May 10	22.82000 +0.21	22.90	22.50	22.61	17,821
10 May 10	22.61000 +0.06	22.75	22.11	22.20	33,357
07 May 10	22.55000 -0.80	22.88	21.60	22.78	39,031
06 May 10	23.35000 +0.17	23.49	23.21	23.25	8,417
05 May 10	23.18500 +0.31	23.42	22.97	23.11	30,426
04 May 10	22.87000 -0.39	23.45	22.87	23.25	12,576
03 May 10	23.26500 +0.13	23.26	23.01	23.02	16,794
30 Apr 10	23.14000 -0.16	23.42	23.05	23.35	9,797
29 Apr 10	23.30000 -0.09	23.40	23.18	23.40	13,496
28 Apr 10	23.39000 +0.14	23.44	23.13	23.30	21,540
27 Apr 10	23.25000 -0.07	23.45	23.18	23.18	24,767
26 Apr 10	23.32000 +0.32	23.37	22.97	23.26	14,431
23 Apr 10	23.00000 -0.29	23.72	22.66	23.00	47,901
22 Apr 10	23.29000 -0.13	23.49	23.23	23.28	9,867
21 Apr 10	23.42000 +0.11	23.55	23.31	23.31	10,949
20 Apr 10	23.30500 +0.42	23.31	23.01	23.06	17,963
19 Apr 10	22.89000 +0.06	23.03	22.68	22.75	18,762
16 Apr 10	22.83000 +0.08	22.92	22.63	22.63	6,277
15 Apr 10	22.75000 +0.20	22.80	22.54	22.54	12,295
14 Apr 10	22.55000 +0.23	22.71	22.46	22.50	17,073
13 Apr 10	22.32000 -0.02	22.32	22.11	22.30	9,168
12 Apr 10	22.34000 +0.10	22.40	22.25	22.38	4,293
09 Apr 10	22.24000 +0.08	22.43	22.24	22.35	8,036
08 Apr 10	22.16000 +0.12	22.16	21.90	21.98	6,663
07 Apr 10	22.04000 +0.15	22.06	21.81	22.00	7,025
06 Apr 10	21.89000 +0.31	21.89	21.64	21.65	5,999
01 Apr 10	21.58000 -0.27	21.91	21.50	21.88	6,907
31 Mar 10	21.85000 -0.20	22.13	21.81	22.02	3,056
30 Mar 10	22.05500 +0.06	22.14	21.90	21.91	5,426
29 Mar 10	22.00000 -0.14	22.50	22.00	22.50	6,306
26 Mar 10	22.14000 -0.67	22.63	22.10	22.53	15,988
25 Mar 10	22.80500 +0.53	22.88	22.11	22.15	28,001
24 Mar 10	22.27500 +0.31	22.30	22.06	22.06	14,990
23 Mar 10	21.97000 +0.11	21.97	21.77	21.95	3,323
22 Mar 10	21.85500 +0.08	21.85	21.66	21.71	2,633
19 Mar 10	21.77000 -0.01	22.06	21.64	21.64	19,350
18 Mar 10	21.78000 +0.16	21.78	21.52	21.56	4,157
17 Mar 10	21.62000 +0.31	21.62	21.28	21.40	20,889
16 Mar 10	21.31000 +0.06	21.44	21.30	21.40	5,802
15 Mar 10	21.24500 -0.01	21.40	21.15	21.15	10,947
12 Mar 10	21.26000 +0.00	21.46	21.14	21.33	19,173
11 Mar 10	21.26000 -0.01	21.27	21.13	21.27	3,051
10 Mar 10	21.27000 +0.05	21.37	21.16	21.37	3,047
09 Mar 10	21.22000 +0.09	21.22	20.93	21.02	15,553
08 Mar 10	21.13000 +0.14	21.13	20.85	20.90	11,153
05 Mar 10	20.99000 +0.23	21.30	20.95	21.06	10,883
04 Mar 10	20.76000 -0.15	20.94	20.71	20.71	2,465
03 Mar 10	20.91000 -0.30	21.05	20.82	20.96	3,846
02 Mar 10	21.20500 -0.16	21.57	21.20	21.54	3,892
01 Mar 10	21.36500 +0.24	21.40	21.12	21.12	5,110
26 Feb 10	21.12000 +0.31	21.20	21.02	21.20	3,293
25 Feb 10	20.81000 -0.33	21.19	20.77	21.02	3,202
24 Feb 10	21.14000 +0.41	21.15	20.82	20.82	4,664
23 Feb 10	20.73000 -0.43	21.18	20.73	21.18	1,230
22 Feb 10	21.16000 -0.16	21.30	21.11	21.30	4,095
19 Feb 10	21.31500 +0.36	21.43	21.16	21.16	9,575
18 Feb 10	20.95000 +0.08	21.17	20.95	21.17	2,922
17 Feb 10	20.87500 +0.30	20.88	20.51	20.73	7,900
16 Feb 10	20.58000 +0.00	20.64	20.45	20.45	4,705
15 Feb 10	20.58500 +0.21	20.70	20.50	20.70	2,025
12 Feb 10	20.37000 -0.03	20.63	20.26	20.55	7,897
11 Feb 10	20.40000 -0.05	20.50	20.38	20.45	2,444
10 Feb 10	20.45000 +0.00	20.54	20.23	20.23	1,809
09 Feb 10	20.45000 +0.03	20.45	20.20	20.29	8,368
08 Feb 10	20.42000 -0.08	20.54	20.24	20.48	8,899
05 Feb 10	20.50000 +0.13	20.62	20.07	20.50	16,780
04 Feb 10	20.37000 +0.03	20.80	20.35	20.80	4,373
03 Feb 10	20.34000 +0.05	20.44	20.25	20.30	5,077
02 Feb 10	20.29000 +0.09	20.49	20.20	20.44	4,263
01 Feb 10	20.20000 -0.25	20.51	20.15	20.48	6,399
29 Jan 10	20.45000 -0.47	21.56	20.45	20.95	18,821
28 Jan 10	20.92000 -0.03	21.42	20.87	21.25	3,865
27 Jan 10	20.95000 +0.00	21.17	20.88	21.00	4,125
26 Jan 10	20.95000 +0.30	21.00	20.53	20.56	13,145
25 Jan 10	20.65500 -0.38	20.67	19.92	20.64	37,777
22 Jan 10	21.03000 -0.37	21.27	21.03	21.21	11,842
21 Jan 10	21.40000 -0.18	21.76	21.40	21.76	13,336
20 Jan 10	21.58500 -0.27	21.99	21.50	21.76	9,841
19 Jan 10	21.85500 +0.53	21.85	21.06	21.36	17,543
18 Jan 10	21.32000 -0.07	21.51	21.32	21.42	7,626
15 Jan 10	21.39000 +0.13	21.70	21.39	21.54	13,252
14 Jan 10	21.26000 +0.40	21.26	20.86	20.86	10,508
13 Jan 10	20.86000 -0.05	20.86	20.66	20.80	4,700
12 Jan 10	20.91000 +0.21	20.91	20.68	20.70	18,515
11 Jan 10	20.70000 -0.67	21.43	20.70	21.30	15,007
08 Jan 10	21.37000 +0.05	21.40	21.09	21.20	8,494
07 Jan 10	21.32000 -0.21	21.42	21.20	21.42	11,578
06 Jan 10	21.53000 +0.00	21.62	21.45	21.50	5,360
05 Jan 10	21.53000 +0.02	21.54	21.25	21.27	10,264
04 Jan 10	21.51000 -0.35	21.51	21.21	21.34	16,475
30 Dec 09	21.86000 +0.06	21.87	21.69	21.75	5,081
29 Dec 09	21.80000 +0.29	21.80	21.50	21.58	17,578
28 Dec 09	21.51000 +0.00	21.60	21.41	21.41	5,124

Microsoft Corp

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	472.79999 -4.50	478.35	468.15	477.00	14,317
19 Oct 26	477.29999 +5.40	477.35	469.55	474.85	16,784
16 Oct 26	471.89999 -7.70	483.30	471.45	479.60	14,905
15 Oct 26	479.60001 -3.55	481.55	469.75	470.40	25,810
14 Oct 26	483.14999 -4.85	490.05	483.15	487.05	15,202
13 Oct 26	488.00000 +2.75	492.55	483.60	484.90	21,804
12 Oct 26	485.25000 +8.60	485.75	478.35	478.35	29,698
09 Oct 26	476.64999 +2.95	476.95	466.60	466.80	19,880
08 Oct 26	473.70001 +2.05	476.30	469.95	471.80	38,221
07 Oct 26	471.64999 -1.30	475.50	468.10	471.55	17,200
06 Oct 26	472.95001 +3.60	476.05	468.60	469.80	20,599
05 Oct 26	469.35001 +12.00	475.05	459.05	459.85	36,724
02 Oct 26	457.35001 +0.50	464.05	456.65	457.70	12,612
01 Oct 26	456.85001 +0.00	463.00	451.80	454.60	43,995
30 Sep 26	456.85001 +7.40	457.15	446.55	448.50	15,386
29 Sep 26	449.45001 +1.55	452.50	443.15	446.85	11,197
28 Sep 26	447.89999 -3.05	454.75	442.35	453.90	25,571
25 Sep 26	450.95001 +15.40	453.80	435.55	436.85	33,863
24 Sep 26	435.54999 -2.55	439.20	432.15	437.40	19,071
23 Sep 26	438.10001 +5.40	446.00	435.30	437.65	21,285
22 Sep 26	432.70001 +3.60	444.00	432.40	438.65	42,539
21 Sep 26	429.10001 -1.15	433.50	428.70	431.25	16,493
18 Sep 26	430.25000 -2.90	435.00	428.75	434.10	10,257
17 Sep 26	433.14999 +4.75	436.05	429.50	430.90	20,852
16 Sep 26	428.39999 -4.45	431.45	426.10	431.45	12,008
15 Sep 26	432.85001 -4.30	438.10	431.75	435.00	14,279
14 Sep 26	437.14999 +9.45	437.15	425.60	426.10	29,992
11 Sep 26	427.70001 +4.40	429.75	423.00	423.30	13,049
10 Sep 26	423.29999 +0.00	424.20	419.00	423.00	14,418
09 Sep 26	423.29999 -0.90	425.40	420.85	424.55	11,416
08 Sep 26	424.20001 -4.15	428.40	421.90	427.50	9,979
07 Sep 26	428.35001 -2.70	429.50	427.15	429.50	8,274
04 Sep 26	431.04999 -10.25	439.70	430.45	438.30	16,211
03 Sep 26	441.29999 +13.30	441.70	428.20	428.30	26,899
02 Sep 26	428.00000 -4.35	432.25	427.25	430.70	17,396
01 Sep 26	432.35001 -6.65	436.70	428.80	436.70	25,354
31 Aug 26	439.00000 -4.85	441.25	437.60	440.90	28,026
28 Aug 26	443.85001 +15.70	444.50	431.50	432.60	23,991
27 Aug 26	428.14999 +3.45	433.90	420.65	421.85	29,483
26 Aug 26	424.70001 +5.95	425.80	417.75	419.95	24,064
25 Aug 26	418.75000 +0.00	420.00	414.30	417.35	21,252
24 Aug 26	418.75000 +4.05	419.25	413.00	414.00	17,628
21 Aug 26	414.70001 +3.30	416.40	409.80	411.25	17,151
20 Aug 26	411.39999 -4.40	419.20	410.60	414.05	22,616
19 Aug 26	415.79999 -0.80	417.05	410.45	414.30	23,874
18 Aug 26	416.60001 -1.45	419.00	412.85	413.50	18,800
17 Aug 26	418.04999 -11.40	425.45	415.80	425.45	25,535
14 Aug 26	429.45001 +0.35	431.65	427.50	428.95	37,671
13 Aug 26	429.10001 +1.85	434.05	424.95	425.15	30,805
12 Aug 26	427.25000 -6.90	434.85	425.65	434.35	20,126
11 Aug 26	434.14999 -6.75	439.05	432.95	437.20	16,925
10 Aug 26	440.89999 +6.55	444.50	430.80	432.25	30,834
07 Aug 26	434.35001 +3.55	436.75	428.65	432.35	25,811
06 Aug 26	430.79999 +6.40	432.55	417.50	419.55	37,063
05 Aug 26	424.39999 -7.35	432.20	421.95	425.90	37,350
04 Aug 26	431.75000 +8.70	433.55	413.05	420.40	81,218
03 Aug 26	423.04999 +26.10	426.05	404.75	404.75	94,460
31 Jul 26	396.95001 +9.45	403.55	387.00	387.65	87,258
30 Jul 26	387.50000 +40.90	394.80	364.15	366.50	168,491
29 Jul 26	346.60001 -3.95	349.35	341.85	347.30	33,454
28 Jul 26	350.54999 +5.55	351.95	344.30	345.10	34,530
27 Jul 26	345.00000 +7.00	346.20	336.55	336.55	23,761
24 Jul 26	338.00000 +4.90	342.00	335.00	335.85	24,559
23 Jul 26	333.10001 -7.55	344.10	332.10	340.10	38,994
22 Jul 26	340.64999 -9.30	351.00	340.45	348.95	28,332
21 Jul 26	349.95001 +1.50	351.70	347.65	350.15	23,820
20 Jul 26	348.45001 +6.45	349.00	340.55	344.50	18,898
17 Jul 26	342.00000 -6.75	348.35	340.45	344.65	39,397
16 Jul 26	348.75000 +2.35	350.80	342.80	346.20	46,564
15 Jul 26	346.39999 +9.10	347.65	335.85	336.40	53,067
14 Jul 26	337.29999 -5.40	341.85	329.50	341.50	58,883
13 Jul 26	342.70001 +7.05	343.00	336.95	339.40	25,073
10 Jul 26	335.64999 +2.85	343.00	334.30	336.50	23,057
09 Jul 26	332.79999 -2.55	336.20	326.70	336.20	44,563
08 Jul 26	335.35001 -8.35	341.70	334.40	341.30	41,472
07 Jul 26	343.70001 +5.15	346.00	340.00	340.55	33,661
06 Jul 26	338.54999 -0.05	343.45	334.00	341.25	31,751
03 Jul 26	338.60001 -0.20	340.50	337.50	340.50	35,261
02 Jul 26	338.79999 +1.20	341.20	332.60	339.90	76,085
01 Jul 26	337.60001 +13.10	340.40	328.80	329.55	43,232
30 Jun 26	324.50000 -1.80	326.85	322.40	325.55	42,162
29 Jun 26	326.29999 +1.30	334.05	325.55	331.85	75,037
26 Jun 26	325.00000 +12.40	325.05	311.25	313.05	77,827
25 Jun 26	312.60001 -17.05	322.50	311.15	320.95	86,337
24 Jun 26	329.64999 +1.85	333.70	325.95	329.15	36,349
23 Jun 26	327.79999 +3.20	331.40	320.55	320.90	57,985
22 Jun 26	324.60001 -5.50	333.20	323.95	331.10	60,419
19 Jun 26	330.10001 +2.90	331.15	329.30	331.00	17,057
18 Jun 26	327.20001 -5.50	333.85	325.35	332.50	65,203
17 Jun 26	332.70001 -6.30	339.85	332.00	339.75	67,298
16 Jun 26	339.00000 -4.75	345.85	337.80	345.40	33,889
15 Jun 26	343.75000 +8.60	344.30	338.35	343.10	65,306
12 Jun 26	335.14999 -1.80	340.95	330.50	338.50	46,800
11 Jun 26	336.95001 -10.55	346.10	335.80	346.00	65,228
10 Jun 26	347.50000 -1.50	350.10	343.65	348.70	49,163
09 Jun 26	349.00000 -7.25	357.00	349.00	356.95	32,412
08 Jun 26	356.25000 -8.65	361.10	356.20	360.00	26,138
05 Jun 26	364.89999 -5.40	370.55	364.10	367.20	43,143
04 Jun 26	370.29999 +2.45	374.60	368.40	369.05	52,144
03 Jun 26	367.85001 -14.05	381.25	367.05	378.15	69,548
02 Jun 26	381.89999 -16.65	391.40	380.00	389.60	81,192
01 Jun 26	398.54999 +18.80	405.40	392.50	394.50	148,239
29 May 26	379.75000 +15.65	381.55	367.70	368.05	62,665
28 May 26	364.10001 +9.10	368.35	354.30	356.45	67,168
27 May 26	355.00000 -3.00	357.25	352.00	356.35	24,289
26 May 26	358.00000 -5.25	360.80	355.55	360.75	18,713
25 May 26	363.25000 +1.75	363.55	362.00	362.85	10,064
22 May 26	361.50000 +0.30	365.25	359.15	363.05	24,742
21 May 26	361.20001 +2.65	373.15	359.00	360.45	61,894
20 May 26	358.54999 -4.90	361.00	354.75	359.80	24,149
19 May 26	363.45001 +4.15	372.70	363.10	363.40	35,417
18 May 26	359.29999 -4.00	364.00	357.00	361.80	20,056
15 May 26	363.29999 +11.40	366.25	348.75	348.95	39,642
14 May 26	351.89999 +6.70	352.60	343.50	344.90	18,038
13 May 26	345.20001 -2.45	348.90	342.65	347.95	23,244
12 May 26	347.64999 -1.05	353.90	347.05	350.30	22,111
11 May 26	348.70001 -4.70	351.95	344.35	351.00	29,580
08 May 26	353.39999 -8.15	360.00	352.00	359.35	40,144
07 May 26	361.54999 +9.50	363.75	351.80	353.10	34,930
06 May 26	352.04999 +1.00	355.50	344.80	348.50	53,155
05 May 26	351.04999 -3.25	356.50	350.15	355.90	20,584
04 May 26	354.29999 +10.90	358.90	350.90	353.10	36,277
30 Apr 26	343.39999 -19.95	361.15	341.85	359.20	64,193
29 Apr 26	363.35001 -0.55	367.15	361.05	366.40	24,575
28 Apr 26	363.89999 +3.85	366.00	357.55	362.10	41,643
27 Apr 26	360.04999 +0.90	364.35	345.00	362.40	50,400
24 Apr 26	359.14999 -1.30	360.35	355.50	358.80	23,059
23 Apr 26	360.45001 -8.00	365.35	355.85	365.10	34,698
22 Apr 26	368.45001 +6.85	368.90	361.40	363.45	58,024
21 Apr 26	361.60001 +7.80	362.75	355.00	356.80	38,000
20 Apr 26	353.79999 -10.55	359.10	353.80	356.15	31,818
17 Apr 26	364.35001 +9.40	365.55	357.10	357.25	79,200
16 Apr 26	354.95001 +9.75	356.75	350.35	354.30	66,584
15 Apr 26	345.20001 +12.45	346.60	334.85	335.80	41,380
14 Apr 26	332.75000 +7.90	334.30	327.75	328.15	50,161
13 Apr 26	324.85001 +8.15	325.05	314.45	316.10	40,338
10 Apr 26	316.70001 +1.00	320.95	316.70	320.10	45,073
09 Apr 26	315.70001 -7.85	321.55	314.20	321.55	42,797
08 Apr 26	323.54999 +5.10	330.75	322.50	330.20	77,935
07 Apr 26	318.45001 -2.75	323.90	317.00	322.70	32,484
02 Apr 26	321.20001 +0.95	321.40	316.05	316.50	29,300
01 Apr 26	320.25000 +2.80	325.15	317.30	324.90	78,106
31 Mar 26	317.45001 -0.15	319.20	315.30	316.05	32,887
30 Mar 26	317.60001 +5.05	318.75	311.95	312.10	45,620
27 Mar 26	312.54999 -6.30	318.40	309.60	318.20	33,574
26 Mar 26	318.85001 -2.20	324.60	318.35	320.80	27,205
25 Mar 26	321.04999 -1.15	327.30	319.80	323.60	49,313
24 Mar 26	322.20001 -8.25	332.90	321.35	330.55	34,243
23 Mar 26	330.45001 -2.10	337.95	328.25	328.60	52,221
20 Mar 26	332.54999 -4.50	337.15	331.40	337.05	21,227
19 Mar 26	337.04999 -4.50	342.20	335.70	341.10	25,401
18 Mar 26	341.54999 -4.70	348.30	341.55	347.95	18,908
17 Mar 26	346.25000 -0.85	350.65	345.50	347.20	16,546
16 Mar 26	347.10001 +0.70	347.80	343.45	347.70	23,842
13 Mar 26	346.39999 -5.35	351.90	345.70	350.20	19,448
12 Mar 26	351.75000 +2.85	352.20	348.60	349.45	30,616
11 Mar 26	348.89999 -1.10	353.00	346.95	349.60	21,832
10 Mar 26	350.00000 -1.15	353.15	346.60	352.60	32,611
09 Mar 26	351.14999 -4.15	353.00	347.90	349.30	39,510
06 Mar 26	355.29999 +2.80	357.05	350.60	355.90	28,688
05 Mar 26	352.50000 +3.40	354.55	346.95	349.40	53,550
04 Mar 26	349.10001 +3.80	349.65	344.60	347.30	34,267
03 Mar 26	345.29999 +5.50	345.30	336.25	338.40	38,379
02 Mar 26	339.79999 +6.00	342.60	329.50	329.85	34,777
27 Feb 26	333.79999 -5.85	339.30	330.25	338.90	39,919
26 Feb 26	339.64999 +2.85	344.95	338.15	338.85	36,469
25 Feb 26	336.79999 +9.10	339.35	330.00	330.25	38,684
24 Feb 26	327.70001 +0.10	330.70	324.55	327.05	29,298
23 Feb 26	327.60001 -10.50	337.55	326.80	335.00	40,000
20 Feb 26	338.10001 -1.80	340.60	336.00	340.35	36,550
19 Feb 26	339.89999 -0.30	343.65	338.70	340.85	29,552
18 Feb 26	340.20001 +2.75	340.55	335.50	337.25	32,318
17 Feb 26	337.45001 -1.75	339.40	334.00	339.25	28,436
16 Feb 26	339.20001 +2.20	341.50	337.50	340.80	37,374
13 Feb 26	337.00000 -0.30	341.50	335.70	339.00	24,827
12 Feb 26	337.29999 -1.70	342.65	335.60	342.15	46,645
11 Feb 26	339.00000 -14.45	352.15	337.45	348.10	33,807
10 Feb 26	353.45001 +7.10	355.80	347.15	348.85	50,019
09 Feb 26	346.35001 +9.30	346.40	336.55	341.65	44,818
06 Feb 26	337.04999 -5.85	340.90	332.80	334.80	99,577
05 Feb 26	342.89999 -9.65	348.60	337.10	347.85	59,269
04 Feb 26	352.54999 +2.60	354.00	346.00	350.70	68,872
03 Feb 26	349.95001 -11.10	361.75	348.55	360.85	49,350
02 Feb 26	361.04999 -2.05	364.95	358.00	359.00	40,359
30 Jan 26	363.10001 +7.70	369.05	360.25	362.80	83,975
29 Jan 26	355.39999 -45.80	381.50	353.05	380.00	138,163
28 Jan 26	401.20001 +0.95	404.35	400.50	403.00	18,508
27 Jan 26	400.25000 +3.05	400.80	395.85	399.45	22,241
26 Jan 26	397.20001 +1.15	397.65	389.70	394.25	27,005
23 Jan 26	396.04999 +13.70	399.40	382.65	386.65	35,184
22 Jan 26	382.35001 -0.20	384.60	379.45	383.40	37,589
21 Jan 26	382.54999 -6.45	389.25	382.50	388.40	32,857
20 Jan 26	389.00000 -1.00	389.00	382.85	388.10	37,975
19 Jan 26	390.00000 -7.15	392.10	388.15	389.05	45,128
16 Jan 26	397.14999 +0.80	397.15	392.95	395.40	20,635
15 Jan 26	396.35001 -0.95	401.25	394.35	395.50	84,666
14 Jan 26	397.29999 -6.10	403.55	396.00	402.45	16,810
13 Jan 26	403.39999 -6.85	409.15	400.40	409.15	15,920
12 Jan 26	410.25000 +0.70	411.70	406.00	408.55	15,926
09 Jan 26	409.54999 +0.05	410.65	406.00	410.00	15,413
08 Jan 26	409.50000 -7.25	414.05	408.75	413.40	14,934
07 Jan 26	416.75000 +12.65	418.70	407.55	408.15	16,339
06 Jan 26	404.10001 -1.40	405.05	401.80	404.00	15,855
05 Jan 26	405.50000 +2.50	406.50	402.30	405.00	28,986
02 Jan 26	403.00000 -10.30	415.35	402.40	414.80	25,666
30 Dec 25	413.29999 +0.40	413.85	412.85	412.95	2,666
29 Dec 25	412.89999 -1.20	414.15	411.15	412.60	11,984
23 Dec 25	414.10001 +0.65	414.10	411.50	411.75	29,236
22 Dec 25	413.45001 -0.80	416.00	410.40	415.00	10,535
19 Dec 25	414.25000 -2.60	416.20	412.00	413.95	9,679
18 Dec 25	416.85001 +11.25	416.85	407.10	407.60	19,904
17 Dec 25	405.60001 +3.00	409.05	404.90	406.15	11,345
16 Dec 25	402.60001 -1.25	403.75	399.45	401.00	20,235
15 Dec 25	403.85001 -3.25	408.35	401.90	407.60	14,053
12 Dec 25	407.10001 -1.55	412.90	405.90	412.00	22,950
11 Dec 25	408.64999 -4.15	410.35	403.10	404.90	31,272
10 Dec 25	412.79999 -9.40	423.80	410.80	423.15	28,146
09 Dec 25	422.20001 -0.40	422.60	420.00	421.40	10,629
08 Dec 25	422.60001 +10.35	423.60	414.50	414.95	16,018
05 Dec 25	412.25000 +1.95	415.00	412.00	413.05	9,323
04 Dec 25	410.29999 -2.35	412.00	408.75	411.40	15,714
03 Dec 25	412.64999 -9.40	422.10	407.50	421.30	37,472
02 Dec 25	422.04999 +1.30	424.10	418.00	418.20	16,640
01 Dec 25	420.75000 -3.40	422.15	416.90	421.30	18,146
28 Nov 25	424.14999 +3.75	424.75	420.75	421.00	15,152
27 Nov 25	420.39999 +0.50	421.70	420.00	421.40	9,880
26 Nov 25	419.89999 +10.60	422.20	412.75	414.45	28,615
25 Nov 25	409.29999 -3.40	411.00	401.80	410.60	23,586
24 Nov 25	412.70001 +3.00	413.30	406.20	413.30	29,608
21 Nov 25	409.70001 -12.20	416.10	407.30	413.00	42,442
20 Nov 25	421.89999 -1.80	429.15	421.60	426.40	27,853
19 Nov 25	423.70001 -1.05	428.60	422.80	425.10	16,309
18 Nov 25	424.75000 -13.15	435.55	420.20	433.05	24,310
17 Nov 25	437.89999 +0.25	442.05	436.10	441.30	21,261
14 Nov 25	437.64999 -0.15	438.55	427.50	431.00	37,366
13 Nov 25	437.79999 +4.80	442.15	435.00	440.10	21,493
12 Nov 25	433.00000 -1.55	441.90	431.35	440.60	11,102
11 Nov 25	434.54999 +0.85	438.25	433.30	437.40	12,449
10 Nov 25	433.70001 +6.45	437.70	431.85	434.05	14,922
07 Nov 25	427.25000 -4.00	432.70	425.95	432.00	25,004
06 Nov 25	431.25000 -12.85	440.05	429.95	439.90	25,184
05 Nov 25	444.10001 -2.60	448.20	443.50	446.25	13,540
04 Nov 25	446.70001 -3.85	448.65	442.75	444.90	26,351
03 Nov 25	450.54999 +1.40	456.00	445.80	449.05	30,166
31 Oct 25	449.14999 -5.80	459.30	446.80	456.85	17,885
30 Oct 25	454.95001 -7.00	462.20	450.50	451.80	31,002
29 Oct 25	461.95001 -3.25	470.00	460.85	469.00	33,725
28 Oct 25	465.20001 +8.30	478.85	456.50	456.65	37,893
27 Oct 25	456.89999 +6.90	459.30	454.25	455.85	20,442
24 Oct 25	450.00000 -1.05	451.60	447.95	449.65	11,675
23 Oct 25	451.04999 +0.80	451.05	447.00	450.80	4,969
22 Oct 25	450.25000 +5.75	452.00	445.55	445.55	14,554
21 Oct 25	444.50000 +0.40	446.60	442.85	445.15	8,479
20 Oct 25	444.10001 +7.05	444.75	440.30	442.85	10,148
17 Oct 25	437.04999 -3.90	439.55	431.90	434.15	23,886
16 Oct 25	440.95001 -2.00	442.75	439.55	440.20	10,241
15 Oct 25	442.95001 +2.10	445.05	441.15	442.20	11,011
14 Oct 25	440.85001 -3.20	442.70	437.10	441.70	13,184
13 Oct 25	444.04999 +0.20	448.15	442.60	445.70	13,534
10 Oct 25	443.85001 -4.95	452.45	443.45	451.95	13,047
09 Oct 25	448.79999 -2.95	452.50	448.40	451.95	8,308
08 Oct 25	451.75000 +2.30	453.00	449.90	450.65	8,349
07 Oct 25	449.45001 +1.70	454.05	449.30	451.30	7,433
06 Oct 25	447.75000 +5.05	448.10	442.10	443.60	15,097
03 Oct 25	442.70001 +5.05	442.90	438.90	441.30	7,651
02 Oct 25	437.64999 -1.75	444.00	436.35	442.10	31,640
01 Oct 25	439.39999 +0.10	439.65	435.00	435.70	11,361
30 Sep 25	439.29999 +1.40	440.50	435.00	437.90	14,437
29 Sep 25	437.89999 +3.60	440.25	433.75	437.00	9,414
26 Sep 25	434.29999 -1.70	439.60	433.60	435.10	12,191
25 Sep 25	436.00000 +1.65	436.80	432.50	434.70	25,476
24 Sep 25	434.35001 +0.75	436.60	431.10	431.90	15,848
23 Sep 25	433.60001 -3.55	438.25	432.90	437.40	5,378
22 Sep 25	437.14999 +1.00	439.95	435.95	439.95	9,148
19 Sep 25	436.14999 +2.80	437.65	431.70	432.55	7,971
18 Sep 25	433.35001 +4.95	435.80	431.20	434.00	13,758
17 Sep 25	428.39999 -4.80	431.95	427.20	431.20	8,431
16 Sep 25	433.20001 -3.25	438.95	432.00	438.70	9,276
15 Sep 25	436.45001 -0.05	437.15	429.55	436.55	15,771
12 Sep 25	436.50000 +7.95	436.50	430.50	432.55	12,739
11 Sep 25	428.54999 +1.65	430.60	424.60	428.90	12,845
10 Sep 25	426.89999 +0.95	434.05	424.00	426.80	31,238
09 Sep 25	425.95001 -0.25	428.00	424.00	424.70	14,316
08 Sep 25	426.20001 +2.90	427.10	421.50	423.95	15,776
05 Sep 25	423.29999 -12.20	437.00	421.45	436.00	18,035
04 Sep 25	435.50000 +2.90	436.50	432.20	433.20	7,748
03 Sep 25	432.60001 +2.85	436.00	431.20	433.05	9,044
02 Sep 25	429.75000 -1.75	434.20	427.85	433.15	14,430
01 Sep 25	431.50000 -2.20	433.35	431.50	431.85	6,850
29 Aug 25	433.70001 -1.50	437.00	432.25	437.00	4,723
28 Aug 25	435.20001 +0.90	438.25	433.15	436.50	10,817
27 Aug 25	434.29999 +3.20	435.80	431.10	431.80	6,652
26 Aug 25	431.10001 -3.40	434.65	431.10	433.70	5,355
25 Aug 25	434.50000 +0.40	434.70	430.50	433.30	9,879
22 Aug 25	434.10001 -2.65	436.35	432.80	433.60	11,030
21 Aug 25	436.75000 +2.05	436.75	431.95	434.75	10,186
20 Aug 25	434.70001 -2.60	438.95	433.55	436.80	16,849
19 Aug 25	437.29999 -5.30	443.45	435.80	442.95	13,850
18 Aug 25	442.60001 -3.95	447.40	442.60	445.15	16,231
15 Aug 25	446.54999 -2.15	449.80	445.35	449.80	10,840
14 Aug 25	448.70001 -2.05	451.20	446.00	446.35	40,550
13 Aug 25	450.75000 -0.05	455.25	449.80	453.30	12,643
12 Aug 25	450.79999 -1.85	452.85	448.75	450.70	16,861
11 Aug 25	452.64999 +6.20	454.30	447.50	448.85	33,965
08 Aug 25	446.45001 -4.85	450.10	446.35	447.60	21,701
07 Aug 25	451.29999 -0.80	454.65	449.70	451.60	24,730
06 Aug 25	452.10001 -7.40	460.65	451.20	460.00	21,598
05 Aug 25	459.50000 -2.05	467.15	459.45	465.85	17,738
04 Aug 25	461.54999 +8.60	463.55	455.00	455.60	22,367
01 Aug 25	452.95001 -16.00	473.00	452.95	470.00	53,352
31 Jul 25	468.95001 +21.95	491.85	467.30	486.45	124,542
30 Jul 25	447.00000 +1.40	450.00	444.20	445.30	16,083
29 Jul 25	445.60001 +4.65	449.20	443.30	444.70	13,293
28 Jul 25	440.95001 +3.00	443.05	439.75	440.70	16,486
25 Jul 25	437.95001 +3.85	438.05	434.55	435.30	13,082
24 Jul 25	434.10001 +5.40	434.35	430.00	430.05	16,688
23 Jul 25	428.70001 -4.55	434.00	426.95	431.40	20,915
22 Jul 25	433.25000 -2.45	437.30	432.80	436.20	14,824
21 Jul 25	435.70001 -2.35	439.05	433.95	438.10	21,259
18 Jul 25	438.04999 -4.00	443.60	437.70	441.95	13,993
17 Jul 25	442.04999 +11.70	442.20	435.40	437.10	15,452
16 Jul 25	430.35001 -6.45	437.00	429.95	433.40	15,808
15 Jul 25	436.79999 +6.70	436.80	429.35	430.90	14,754
14 Jul 25	430.10001 +0.05	431.20	427.95	429.00	8,766
11 Jul 25	430.04999 +1.60	430.05	426.00	428.00	9,933
10 Jul 25	428.45001 +0.50	431.20	426.60	427.95	8,948
09 Jul 25	427.95001 +4.85	432.75	423.00	423.00	16,232
08 Jul 25	423.10001 -1.55	425.45	422.10	424.70	8,348
07 Jul 25	424.64999 +3.60	426.35	421.80	422.75	11,052
04 Jul 25	421.04999 -2.70	423.00	421.00	422.20	7,307
03 Jul 25	423.75000 +5.80	425.05	415.75	416.40	13,931
02 Jul 25	417.95001 -1.15	419.40	414.80	418.20	16,562
01 Jul 25	419.10001 -5.05	423.30	417.85	422.90	9,224
30 Jun 25	424.14999 -1.15	425.75	422.00	424.80	11,031
27 Jun 25	425.29999 +3.40	425.75	420.85	425.75	12,742
26 Jun 25	421.89999 -1.85	424.20	420.85	421.20	10,219
25 Jun 25	423.75000 +1.60	425.90	421.55	423.00	18,109
24 Jun 25	422.14999 +6.90	423.50	419.20	422.90	13,310
23 Jun 25	415.25000 -1.45	417.20	412.00	413.15	27,032
20 Jun 25	416.70001 +3.25	419.85	414.60	416.00	21,387
19 Jun 25	413.45001 -2.50	415.90	412.00	415.90	11,149
18 Jun 25	415.95001 +2.00	416.65	413.30	415.10	16,588
17 Jun 25	413.95001 -0.50	414.10	409.60	412.00	17,419
16 Jun 25	414.45001 +2.80	414.55	409.75	411.50	9,497
13 Jun 25	411.64999 -0.45	415.70	406.30	407.05	42,359
12 Jun 25	412.10001 -1.35	413.05	407.45	410.20	18,409
11 Jun 25	413.45001 +3.85	414.20	409.65	410.50	12,726
10 Jun 25	409.60001 -2.35	414.65	409.50	413.55	12,926
09 Jun 25	411.95001 -1.15	413.15	409.70	409.75	8,756
06 Jun 25	413.10001 +4.55	415.05	409.50	410.00	24,824
05 Jun 25	408.54999 +1.70	408.55	404.25	406.70	21,496
04 Jun 25	406.85001 +0.30	408.05	404.70	405.60	14,139
03 Jun 25	406.54999 +3.75	408.00	402.00	403.20	38,093
02 Jun 25	402.79999 -1.25	403.95	398.30	401.40	21,924
30 May 25	404.04999 +0.75	406.10	402.00	402.45	12,198
29 May 25	403.29999 -2.85	410.40	402.40	409.00	30,580
28 May 25	406.14999 +2.10	409.25	402.60	405.85	16,462
27 May 25	404.04999 +5.45	404.20	399.50	399.50	16,344
26 May 25	398.60001 +0.85	400.20	397.05	398.20	6,527
23 May 25	397.75000 -6.25	401.50	396.00	400.25	29,959
22 May 25	404.00000 +0.85	407.60	398.35	400.05	20,388
21 May 25	403.14999 -2.15	403.15	399.20	401.55	22,540
20 May 25	405.29999 -0.55	408.35	403.70	405.00	12,691
19 May 25	405.85001 +2.15	407.40	398.05	398.50	27,837
16 May 25	403.70001 -3.05	405.40	401.25	402.25	28,440
15 May 25	406.75000 +2.15	407.10	400.75	402.10	24,573
14 May 25	404.60001 +3.20	405.00	396.00	401.95	28,685
13 May 25	401.39999 +1.95	404.70	399.95	402.10	16,850
12 May 25	399.45001 +10.85	405.05	396.00	398.30	60,637
09 May 25	388.60001 -2.45	391.85	386.70	391.85	15,469
08 May 25	391.04999 +8.75	391.10	385.25	387.50	30,824
07 May 25	382.29999 -2.40	384.00	379.15	384.00	20,204
06 May 25	384.70001 -0.75	384.70	379.95	383.95	26,221
05 May 25	385.45001 +1.15	386.35	379.00	382.00	26,239
02 May 25	384.29999 +39.80	386.40	374.30	377.20	66,598
30 Apr 25	344.50000 +0.50	348.25	338.40	346.60	42,046
29 Apr 25	344.00000 +3.10	346.70	341.50	344.55	18,843
28 Apr 25	340.89999 +0.45	346.45	340.90	345.80	23,682
25 Apr 25	340.45001 +2.35	344.05	339.20	344.05	24,718
24 Apr 25	338.10001 +7.00	338.30	327.20	330.40	18,574
23 Apr 25	331.10001 +13.50	334.75	326.10	328.65	47,663
22 Apr 25	317.60001 -8.65	318.00	313.80	315.90	41,735
17 Apr 25	326.25000 -7.70	330.75	324.75	330.00	50,291
16 Apr 25	333.95001 -9.45	340.10	330.95	335.95	55,643
15 Apr 25	343.39999 +0.95	345.55	341.40	342.75	34,697
14 Apr 25	342.45001 +4.60	348.75	342.00	343.85	41,127
11 Apr 25	337.85001 +0.55	341.50	331.50	341.50	35,079
10 Apr 25	337.29999 +11.70	356.70	337.30	356.70	58,054
09 Apr 25	325.60001 -11.20	328.45	314.15	321.70	132,369
08 Apr 25	336.79999 +11.45	342.60	326.70	331.20	115,492
07 Apr 25	325.35001 -9.50	338.00	301.10	303.20	184,595
04 Apr 25	334.85001 -4.00	339.95	321.35	334.90	111,233
03 Apr 25	338.85001 -13.30	342.25	332.70	340.00	72,032
02 Apr 25	352.14999 -0.20	353.55	347.95	353.10	21,696
01 Apr 25	352.35001 +9.60	353.40	345.90	347.40	29,891
31 Mar 25	342.75000 -9.00	347.10	340.35	344.45	66,236
28 Mar 25	351.75000 -10.60	361.50	351.50	360.00	28,666
27 Mar 25	362.35001 -1.55	363.40	359.90	362.40	11,666
26 Mar 25	363.89999 -0.55	366.95	363.65	366.30	20,294
25 Mar 25	364.45001 +0.95	366.45	363.00	364.50	13,597
24 Mar 25	363.50000 +7.45	366.45	361.65	363.75	24,442
21 Mar 25	356.04999 -0.70	357.15	351.90	356.55	20,538
20 Mar 25	356.75000 +1.00	362.00	354.25	358.10	27,536
19 Mar 25	355.75000 +5.45	356.45	351.40	351.40	12,067
18 Mar 25	350.29999 -4.15	355.70	349.60	355.25	35,473
17 Mar 25	354.45001 -0.85	357.55	353.00	356.00	24,666
14 Mar 25	355.29999 +5.70	356.10	348.40	351.40	24,083
13 Mar 25	349.60001 -3.05	355.20	348.85	349.65	32,006
12 Mar 25	352.64999 +3.30	353.55	347.50	349.40	40,247
11 Mar 25	349.35001 -3.35	353.55	345.85	347.85	72,516
10 Mar 25	352.70001 -4.45	360.85	349.65	360.75	68,458
07 Mar 25	357.14999 -12.30	366.30	356.95	364.90	37,823
06 Mar 25	369.45001 +5.65	371.30	363.60	369.10	52,084
05 Mar 25	363.79999 -1.50	366.80	361.40	365.65	32,211
04 Mar 25	365.29999 -10.35	371.00	362.00	369.00	95,456
03 Mar 25	375.64999 +0.20	381.70	373.05	381.25	35,133
28 Feb 25	375.45001 -7.45	379.00	371.60	377.25	45,412
27 Feb 25	382.89999 -1.15	388.75	381.85	381.85	33,402
26 Feb 25	384.04999 +5.55	384.65	375.95	380.90	36,032
25 Feb 25	378.50000 -6.75	385.55	378.35	382.35	42,055
24 Feb 25	385.25000 -10.65	392.35	381.65	389.55	40,940
21 Feb 25	395.89999 -2.30	399.25	394.50	397.25	17,702
20 Feb 25	398.20001 +3.85	401.75	395.45	398.00	37,594
19 Feb 25	394.35001 +3.65	395.45	390.75	392.35	60,946
18 Feb 25	390.70001 -1.65	392.80	389.75	392.00	25,746
17 Feb 25	392.35001 +3.75	392.85	389.50	389.50	18,888
14 Feb 25	388.60001 -3.20	393.00	386.70	392.30	32,322
13 Feb 25	391.79999 -1.70	394.35	390.30	392.05	42,130
12 Feb 25	393.50000 -3.55	397.05	391.50	396.55	31,015
11 Feb 25	397.04999 -5.05	399.60	396.40	399.40	18,606
10 Feb 25	402.10001 +4.40	402.70	398.80	399.30	21,723
07 Feb 25	397.70001 -4.70	403.20	397.45	400.15	18,811
06 Feb 25	402.39999 +6.40	403.30	398.20	398.55	32,747
05 Feb 25	396.00000 -2.30	397.05	393.40	395.00	22,608
04 Feb 25	398.29999 -0.90	399.75	395.80	398.55	43,495
03 Feb 25	399.20001 -0.80	404.30	396.90	396.95	63,859
31 Jan 25	400.00000 +2.35	405.90	400.00	404.00	51,237
30 Jan 25	397.64999 -27.25	411.00	392.55	409.80	94,529
29 Jan 25	424.89999 +1.00	430.15	423.65	428.60	53,189
28 Jan 25	423.89999 +16.75	424.45	413.75	418.00	47,888
27 Jan 25	407.14999 -17.15	413.10	390.10	410.00	169,416
24 Jan 25	424.29999 -1.85	426.75	421.10	426.20	18,603
23 Jan 25	426.14999 +0.45	428.10	424.15	428.10	46,728
22 Jan 25	425.70001 +14.30	425.70	414.65	417.70	32,804
21 Jan 25	411.39999 -2.40	417.15	410.00	414.85	23,759
20 Jan 25	413.79999 -2.85	418.60	412.65	417.95	30,166
17 Jan 25	416.64999 +2.30	422.85	412.00	412.50	23,709
16 Jan 25	414.35001 +0.15	418.45	413.80	417.70	26,069
15 Jan 25	414.20001 +9.90	415.00	403.25	404.70	25,861
14 Jan 25	404.29999 -1.10	410.20	403.30	408.90	22,890
13 Jan 25	405.39999 -2.15	409.65	405.10	408.00	35,738
10 Jan 25	407.54999 -3.40	413.70	404.85	412.05	22,835
09 Jan 25	410.95001 -1.65	412.10	410.20	411.45	10,762
08 Jan 25	412.60001 +2.30	414.15	409.30	410.15	25,887
07 Jan 25	410.29999 -4.85	414.45	410.30	411.60	25,215
06 Jan 25	415.14999 +5.70	418.40	409.50	412.65	36,752
03 Jan 25	409.45001 -1.80	411.35	407.50	409.10	25,148
02 Jan 25	411.25000 +3.20	414.65	408.90	410.00	41,483
30 Dec 24	408.04999 -4.20	413.55	408.05	411.05	14,677
27 Dec 24	412.25000 -4.50	420.05	409.85	420.00	22,476
23 Dec 24	416.75000 -6.45	422.75	416.75	422.75	24,005
20 Dec 24	423.20001 -2.60	423.20	412.90	419.45	53,608
19 Dec 24	425.79999 -5.70	426.10	422.00	423.10	34,306
18 Dec 24	431.50000 -1.30	433.85	425.30	433.00	36,393
17 Dec 24	432.79999 +6.05	432.90	428.10	428.10	18,795
16 Dec 24	426.75000 +0.20	428.00	424.55	425.55	18,833
13 Dec 24	426.54999 -5.55	430.40	425.80	429.70	21,509
12 Dec 24	432.10001 +3.30	435.25	424.60	426.50	40,929
11 Dec 24	428.79999 +2.95	429.10	420.40	423.05	29,743
10 Dec 24	425.85001 +2.30	427.80	420.45	421.35	41,408
09 Dec 24	423.54999 +3.45	423.55	416.55	420.05	28,189
06 Dec 24	420.10001 +3.75	422.00	416.10	417.20	39,811
05 Dec 24	416.35001 +1.50	417.05	412.50	415.75	24,671
04 Dec 24	414.85001 +3.95	418.70	411.65	411.95	30,917
03 Dec 24	410.89999 +0.55	411.25	407.30	410.00	20,094
02 Dec 24	410.35001 +9.30	413.45	400.30	402.50	31,927
29 Nov 24	401.04999 +1.20	401.30	396.35	399.40	18,690
28 Nov 24	399.85001 -2.10	401.80	399.40	401.80	13,068
27 Nov 24	401.95001 -4.75	406.20	400.75	406.00	25,854
26 Nov 24	406.70001 +9.65	407.50	396.60	399.30	37,504
25 Nov 24	397.04999 -0.15	400.80	394.75	400.00	23,158
22 Nov 24	397.20001 +1.65	399.10	393.55	394.00	26,116
21 Nov 24	395.54999 +2.50	398.80	389.80	393.85	27,355
20 Nov 24	393.04999 +0.80	398.40	389.95	395.60	41,242
19 Nov 24	392.25000 -2.10	394.15	388.85	393.30	30,090
18 Nov 24	394.35001 -0.55	395.85	390.30	393.50	36,862
15 Nov 24	394.89999 -8.00	402.10	394.70	402.00	25,552
14 Nov 24	402.89999 +3.15	405.50	401.40	401.70	26,312
13 Nov 24	399.75000 +4.05	399.80	395.35	397.95	30,132
12 Nov 24	395.70001 +3.35	396.00	392.15	392.20	23,099
11 Nov 24	392.35001 -3.00	398.80	390.75	395.20	40,820
08 Nov 24	395.35001 +0.70	396.65	391.85	395.60	28,684
07 Nov 24	394.64999 +6.35	394.65	389.15	390.80	35,357
06 Nov 24	388.29999 +9.15	391.65	383.90	386.30	48,447
05 Nov 24	379.14999 +4.65	379.30	374.35	376.25	13,856
04 Nov 24	374.50000 -8.00	378.05	372.45	377.65	19,761
01 Nov 24	382.50000 +6.30	382.70	375.00	377.70	63,579
31 Oct 24	376.20001 -26.00	385.85	374.00	383.00	162,039
30 Oct 24	402.20001 +4.20	407.50	399.70	405.15	41,198
29 Oct 24	398.00000 +2.15	398.70	393.75	395.75	20,826
28 Oct 24	395.85001 -2.20	400.15	395.65	398.40	18,416
25 Oct 24	398.04999 +4.80	399.30	392.40	393.30	20,958
24 Oct 24	393.25000 -3.80	395.75	392.00	394.85	16,182
23 Oct 24	397.04999 +2.10	400.70	395.05	395.50	32,402
22 Oct 24	394.95001 +12.10	397.25	384.65	386.20	50,915
21 Oct 24	382.85001 -2.10	385.20	382.30	385.20	12,626
18 Oct 24	384.95001 -0.40	386.35	383.20	385.95	17,277
17 Oct 24	385.35001 +3.55	391.00	384.10	384.80	23,437
16 Oct 24	381.79999 -0.90	385.85	377.15	385.25	23,604
15 Oct 24	382.70001 -2.15	386.85	381.60	385.75	19,268
14 Oct 24	384.85001 +5.35	388.60	380.20	380.20	17,148
11 Oct 24	379.50000 -1.55	381.10	377.85	381.10	9,926
10 Oct 24	381.04999 -2.15	383.05	378.00	382.55	18,076
09 Oct 24	383.20001 +5.75	383.20	377.85	378.90	17,400
08 Oct 24	377.45001 -1.00	378.00	369.25	373.40	47,665
07 Oct 24	378.45001 -1.30	380.50	377.20	379.70	19,347
04 Oct 24	379.75000 +0.85	383.50	377.70	378.00	16,937
03 Oct 24	378.89999 -0.45	380.35	376.35	377.90	16,119
02 Oct 24	379.35001 -1.05	382.65	377.40	379.55	21,441
01 Oct 24	380.39999 -3.65	387.95	378.45	386.80	15,179
30 Sep 24	384.04999 -0.75	384.20	381.00	382.75	23,827
27 Sep 24	384.79999 -0.30	387.55	384.35	385.25	17,966
26 Sep 24	385.10001 -2.35	391.70	384.65	390.85	19,375
25 Sep 24	387.45001 +2.85	387.45	382.60	382.95	21,480
24 Sep 24	384.60001 -6.80	391.05	382.20	390.90	17,211
23 Sep 24	391.39999 +0.70	393.95	386.70	392.10	33,464
20 Sep 24	390.70001 -3.65	393.55	389.75	393.00	16,570
19 Sep 24	394.35001 +6.05	397.25	391.00	391.30	23,413
18 Sep 24	388.29999 -3.55	393.05	388.00	392.70	21,099
17 Sep 24	391.85001 +4.25	397.40	391.15	391.50	65,338
16 Sep 24	387.60001 +0.85	389.30	384.70	387.00	19,112
13 Sep 24	386.75000 +5.35	386.90	384.00	384.25	19,951
12 Sep 24	381.39999 +7.95	385.30	380.50	384.85	22,986
11 Sep 24	373.45001 -1.80	378.55	372.30	374.25	15,867
10 Sep 24	375.25000 +9.15	377.85	366.90	367.00	18,371
09 Sep 24	366.10001 +2.65	369.85	364.45	365.00	16,967
06 Sep 24	363.45001 -4.25	370.60	360.85	366.30	30,324
05 Sep 24	367.70001 -1.65	372.65	365.25	368.45	15,562
04 Sep 24	369.35001 -5.15	371.00	365.40	367.20	26,357
03 Sep 24	374.50000 -3.75	379.60	373.85	376.80	17,835
02 Sep 24	378.25000 +2.65	378.25	375.50	377.00	13,549
30 Aug 24	375.60001 -3.35	376.70	374.10	375.00	19,309
29 Aug 24	378.95001 +11.55	381.10	368.70	368.70	22,924
28 Aug 24	367.39999 -1.15	373.05	366.60	370.50	16,186
27 Aug 24	368.54999 -2.20	371.40	367.95	370.40	11,834
26 Aug 24	370.75000 -0.90	374.25	368.85	372.95	17,091
23 Aug 24	371.64999 -5.70	377.15	369.85	376.65	19,940
22 Aug 24	377.35001 -3.10	383.95	377.35	380.50	16,775
21 Aug 24	380.45001 -0.10	383.55	380.20	382.10	11,705
20 Aug 24	380.54999 +2.65	382.15	379.40	381.20	11,551
19 Aug 24	377.89999 -2.35	380.35	377.00	379.60	13,583
16 Aug 24	380.25000 -1.05	386.20	379.55	385.70	24,731
15 Aug 24	381.29999 +3.45	383.95	378.95	380.00	28,199
14 Aug 24	377.85001 +0.60	378.40	373.75	377.25	24,021
13 Aug 24	377.25000 +5.80	377.65	372.60	374.20	16,041
12 Aug 24	371.45001 +0.90	374.60	369.95	374.00	17,579
09 Aug 24	370.54999 +1.20	373.00	368.10	369.60	39,736
08 Aug 24	369.35001 -3.45	372.65	363.15	366.50	26,867
07 Aug 24	372.79999 +4.80	375.40	367.80	369.90	42,389
06 Aug 24	368.00000 +3.35	370.50	363.30	369.45	57,298
05 Aug 24	364.64999 -7.20	364.65	336.40	341.80	263,441
02 Aug 24	371.85001 -16.00	382.10	370.85	380.55	46,711
01 Aug 24	387.85001 +1.75	395.60	387.00	388.90	37,246
31 Jul 24	386.10001 -4.30	390.00	375.05	382.30	82,517
30 Jul 24	390.39999 -2.45	396.70	390.40	393.80	24,550
29 Jul 24	392.85001 +2.65	399.30	392.85	395.50	27,471
26 Jul 24	390.20001 +0.40	390.65	383.00	387.00	25,502
25 Jul 24	389.79999 -8.45	396.70	385.20	396.70	53,823
24 Jul 24	398.25000 -14.30	409.55	397.30	408.50	21,373
23 Jul 24	412.54999 +8.30	413.20	405.60	407.35	13,915
22 Jul 24	404.25000 +2.20	408.65	402.55	403.40	23,447
19 Jul 24	402.04999 +2.15	405.00	390.75	400.00	93,014
18 Jul 24	399.89999 -3.75	409.60	399.75	409.00	24,285
17 Jul 24	403.64999 -9.00	409.20	401.85	408.65	47,757
16 Jul 24	412.64999 -4.70	417.95	411.50	417.35	11,411
15 Jul 24	417.35001 +0.35	418.90	414.50	418.90	19,416
12 Jul 24	417.00000 +1.10	419.15	413.70	418.30	29,106
11 Jul 24	415.89999 -10.50	430.25	415.90	429.65	22,523
10 Jul 24	426.39999 -2.70	428.05	424.40	426.40	14,576
09 Jul 24	429.10001 -1.15	432.45	427.75	431.45	12,949
08 Jul 24	430.25000 +0.10	433.95	428.70	432.60	15,313
05 Jul 24	430.14999 +3.25	431.75	424.00	427.00	19,819
04 Jul 24	426.89999 +1.10	427.80	424.95	427.80	8,759
03 Jul 24	425.79999 +0.20	427.60	423.75	427.60	12,791
02 Jul 24	425.60001 +4.30	426.40	422.25	424.80	17,241
01 Jul 24	421.29999 -2.10	421.70	414.55	418.00	25,412
28 Jun 24	423.39999 -0.60	425.85	422.25	425.10	13,079
27 Jun 24	424.00000 +0.10	426.15	421.70	422.15	21,851
26 Jun 24	423.89999 +4.20	424.55	419.95	422.20	12,949
25 Jun 24	419.70001 +0.25	420.60	415.85	417.10	20,836
24 Jun 24	419.45001 -0.30	421.00	416.10	420.80	17,177
21 Jun 24	419.75000 +4.60	420.60	415.20	416.05	21,982
20 Jun 24	415.14999 -3.55	419.00	411.85	416.80	35,123
19 Jun 24	418.70001 +3.40	419.20	416.35	416.40	15,721
18 Jun 24	415.29999 +1.15	420.30	414.45	417.90	23,324
17 Jun 24	414.14999 +0.80	415.00	412.00	414.70	19,386
14 Jun 24	413.35001 +1.65	414.35	409.00	411.40	23,054
13 Jun 24	411.70001 +7.40	412.00	405.55	409.05	26,773
12 Jun 24	404.29999 +4.85	405.75	399.95	403.10	16,874
11 Jun 24	399.45001 +1.75	399.45	396.45	397.35	11,820
10 Jun 24	397.70001 +4.15	398.20	393.30	393.60	13,203
07 Jun 24	393.54999 +6.35	393.75	389.30	390.00	13,650
06 Jun 24	387.20001 +0.20	390.85	387.20	388.85	21,408
05 Jun 24	387.00000 +8.25	387.35	382.65	383.40	17,916
04 Jun 24	378.75000 -0.25	381.00	377.20	380.05	17,410
03 Jun 24	379.00000 +3.75	384.85	378.40	384.75	31,041
31 May 24	375.25000 -12.15	384.50	374.15	384.00	30,978
30 May 24	387.39999 -10.00	394.30	385.60	394.10	16,430
29 May 24	397.39999 +3.40	398.20	392.70	395.00	13,600
28 May 24	394.00000 -5.40	397.30	393.00	397.30	13,476
27 May 24	399.39999 +4.35	399.40	395.50	397.00	24,908
24 May 24	395.04999 -3.90	396.00	391.30	395.20	17,140
23 May 24	398.95001 +1.25	400.65	396.90	399.25	15,519
22 May 24	397.70001 +1.70	398.90	394.25	395.30	19,944
21 May 24	396.00000 +4.70	396.00	391.30	391.95	21,521
20 May 24	391.29999 +5.25	392.70	386.15	386.90	12,654
17 May 24	386.04999 -4.50	390.25	384.70	387.25	14,494
16 May 24	390.54999 +3.15	391.60	387.95	389.30	17,012
15 May 24	387.39999 +4.30	387.70	383.30	384.10	15,210
14 May 24	383.10001 -0.80	384.90	380.25	383.95	15,876
13 May 24	383.89999 -0.15	389.00	380.70	388.00	20,443
10 May 24	384.04999 +1.05	385.35	382.60	383.80	12,991
09 May 24	383.00000 -0.25	383.00	380.20	382.05	7,702
08 May 24	383.25000 +0.10	383.40	378.40	381.80	18,044
07 May 24	383.14999 +3.05	384.90	381.80	384.90	21,983
06 May 24	380.10001 +3.45	380.20	376.95	378.90	12,568
03 May 24	376.64999 +6.20	377.80	371.00	371.65	23,567
02 May 24	370.45001 -1.25	373.45	369.75	371.90	22,532
30 Apr 24	371.70001 -2.20	376.35	371.20	376.00	21,619
29 Apr 24	373.89999 -9.00	382.20	373.80	382.00	28,054
26 Apr 24	382.89999 +16.85	388.85	379.10	388.85	64,861
25 Apr 24	366.04999 -16.15	376.20	363.00	375.50	67,828
24 Apr 24	382.20001 +2.05	385.30	382.00	384.80	42,359
23 Apr 24	380.14999 +5.50	381.25	376.05	377.35	24,665
22 Apr 24	374.64999 -1.35	378.60	371.85	376.20	34,105
19 Apr 24	376.00000 -9.90	380.00	373.90	376.85	43,587
18 Apr 24	385.89999 -1.90	388.50	382.35	388.50	21,604
17 Apr 24	387.79999 -4.30	393.50	387.80	390.75	30,621
16 Apr 24	392.10001 -5.55	392.30	387.95	389.90	23,709
15 Apr 24	397.64999 -0.75	401.30	396.95	397.70	28,532
12 Apr 24	398.39999 +2.10	401.55	395.95	400.50	20,999
11 Apr 24	396.29999 +4.75	398.00	393.70	395.15	40,709
10 Apr 24	391.54999 +1.95	393.85	389.80	393.85	16,873
09 Apr 24	389.60001 -2.00	393.00	388.40	391.95	14,345
08 Apr 24	391.60001 +0.00	393.85	390.55	392.55	13,189
05 Apr 24	391.60001 -0.85	392.00	386.30	387.80	24,369
04 Apr 24	392.45001 +1.95	393.10	388.50	389.80	13,721
03 Apr 24	390.50000 -0.70	391.85	388.30	390.65	21,274
02 Apr 24	391.20001 +2.20	395.70	388.10	395.60	25,910
28 Mar 24	389.00000 +0.75	391.05	387.80	389.65	15,997
27 Mar 24	388.25000 -3.20	391.95	387.50	390.55	11,656
26 Mar 24	391.45001 -0.35	392.95	389.85	391.50	14,610
25 Mar 24	391.79999 -3.15	395.00	388.95	395.00	28,948
22 Mar 24	394.95001 -1.25	398.65	394.00	397.05	20,242
21 Mar 24	396.20001 +6.70	396.20	391.50	391.90	27,814
20 Mar 24	389.50000 +1.90	390.10	387.25	387.55	17,591
19 Mar 24	387.60001 +2.30	388.40	381.85	384.50	21,540
18 Mar 24	385.29999 +5.05	386.20	378.35	384.05	45,062
15 Mar 24	380.25000 -9.55	393.85	380.20	392.00	45,028
14 Mar 24	389.79999 +10.85	392.80	380.75	380.75	52,649
13 Mar 24	378.95001 +0.50	382.75	376.95	380.70	16,733
12 Mar 24	378.45001 +9.45	379.55	370.55	371.75	21,645
11 Mar 24	369.00000 -4.35	370.60	367.95	370.60	23,222
08 Mar 24	373.35001 +0.35	374.65	371.20	373.20	33,545
07 Mar 24	373.00000 +2.95	373.70	367.15	367.35	25,609
06 Mar 24	370.04999 -1.50	373.95	365.85	372.60	30,831
05 Mar 24	371.54999 -11.05	381.70	369.80	380.90	37,410
04 Mar 24	382.60001 +1.85	384.15	379.85	383.05	23,419
01 Mar 24	380.75000 +3.75	384.00	379.85	384.00	25,608
29 Feb 24	377.00000 +0.60	378.10	373.35	375.85	16,771
28 Feb 24	376.39999 +2.30	377.35	374.20	375.95	23,375
27 Feb 24	374.10001 -2.40	376.50	373.45	376.00	16,620
26 Feb 24	376.50000 -2.90	379.90	376.05	379.65	23,203
23 Feb 24	379.39999 +0.15	383.90	379.05	381.50	24,086
22 Feb 24	379.25000 +9.50	381.60	374.10	377.10	54,392
21 Feb 24	369.75000 -0.65	372.25	367.55	370.90	27,805
20 Feb 24	370.39999 -8.05	375.40	367.70	375.30	65,383
19 Feb 24	378.45001 +1.95	379.75	373.85	375.55	23,234
16 Feb 24	376.50000 +0.30	379.80	375.30	379.40	36,656
15 Feb 24	376.20001 -2.70	383.20	375.40	382.45	35,557
14 Feb 24	378.89999 -2.55	384.35	377.80	382.50	31,716
13 Feb 24	381.45001 -7.60	386.20	375.75	386.00	64,838
12 Feb 24	389.04999 +0.15	391.35	387.05	390.05	41,980
09 Feb 24	388.89999 +5.00	389.80	384.85	385.05	25,510
08 Feb 24	383.89999 +1.90	386.10	382.40	384.00	30,475
07 Feb 24	382.00000 +5.85	382.85	376.00	376.50	24,127
06 Feb 24	376.14999 -1.15	380.00	375.90	378.90	30,242
05 Feb 24	377.29999 -1.70	383.35	376.60	381.90	39,230
02 Feb 24	379.00000 +6.80	379.85	373.45	374.50	40,383
01 Feb 24	372.20001 +0.55	376.70	370.10	370.80	60,076
31 Jan 24	371.64999 -6.75	381.90	368.15	377.80	78,886
30 Jan 24	378.39999 +1.60	382.70	377.50	382.70	42,477
29 Jan 24	376.79999 +3.80	378.50	373.40	374.95	30,523
26 Jan 24	373.00000 -1.95	373.45	370.25	371.60	24,294
25 Jan 24	374.95001 +5.35	375.80	368.50	371.50	31,177
24 Jan 24	369.60001 +4.80	371.20	366.70	368.95	34,440
23 Jan 24	364.79999 -0.30	365.80	363.00	364.25	20,038
22 Jan 24	365.10001 +1.85	368.70	361.35	367.40	43,734
19 Jan 24	363.25000 +2.05	366.25	361.90	364.70	32,734
18 Jan 24	361.20001 +2.05	362.15	359.75	361.00	35,780
17 Jan 24	359.14999 -0.70	359.85	354.65	357.85	33,527
16 Jan 24	359.85001 +4.45	362.35	354.05	354.50	36,561
15 Jan 24	355.39999 +2.05	356.05	354.05	355.70	32,493
12 Jan 24	353.35001 +5.45	353.75	349.15	350.00	24,764
11 Jan 24	347.89999 -0.20	356.00	347.50	350.00	30,182
10 Jan 24	348.10001 +5.75	348.70	343.80	344.20	28,355
09 Jan 24	342.35001 +4.70	343.00	339.50	341.60	22,103
08 Jan 24	337.64999 -0.70	338.40	335.70	335.95	22,724
05 Jan 24	338.35001 -1.10	338.85	336.30	336.30	21,234
04 Jan 24	339.45001 -0.80	340.50	338.25	339.65	24,551
03 Jan 24	340.25000 +2.45	341.70	335.75	337.90	38,724
02 Jan 24	337.79999 -2.10	343.20	335.00	341.20	23,495
29 Dec 23	339.89999 +1.55	340.50	338.95	339.45	14,610
28 Dec 23	338.35001 +2.10	339.10	336.50	336.70	14,168
27 Dec 23	336.25000 -3.85	340.00	335.55	340.00	16,867
22 Dec 23	340.10001 +1.75	340.55	337.70	338.35	14,556
21 Dec 23	338.35001 -3.20	340.75	337.70	340.30	24,618
20 Dec 23	341.54999 +2.25	342.30	338.55	339.15	32,354
19 Dec 23	339.29999 -0.65	341.70	337.00	340.05	22,390
18 Dec 23	339.95001 -0.65	341.00	337.20	339.70	22,188
15 Dec 23	340.60001 +6.90	340.70	333.40	334.40	40,735
14 Dec 23	333.70001 -13.30	345.80	332.90	345.50	46,143
13 Dec 23	347.00000 +1.35	349.95	346.00	347.00	42,008
12 Dec 23	345.64999 +2.90	345.65	342.75	344.40	27,665
11 Dec 23	342.75000 -3.60	347.45	340.80	346.80	32,432
08 Dec 23	346.35001 +4.05	346.75	341.85	343.00	17,350
07 Dec 23	342.29999 -0.20	343.55	339.50	342.15	36,502
06 Dec 23	342.50000 -1.25	347.25	342.00	346.35	49,945
05 Dec 23	343.75000 +5.55	345.05	338.05	340.25	41,600
04 Dec 23	338.20001 -3.80	343.45	335.70	343.45	51,692
01 Dec 23	342.00000 -3.55	348.60	342.00	347.00	41,900
30 Nov 23	345.54999 +0.65	348.80	345.35	346.05	25,562
29 Nov 23	344.89999 -3.20	350.85	344.80	348.10	32,722
28 Nov 23	348.10001 +2.35	348.25	344.00	345.80	18,634
27 Nov 23	345.75000 +1.80	346.00	343.55	344.15	17,724
24 Nov 23	343.95001 -3.45	347.65	343.05	346.75	21,074
23 Nov 23	347.39999 -0.50	348.20	346.95	347.95	19,900
22 Nov 23	347.89999 +7.60	348.80	340.30	340.30	38,468
21 Nov 23	340.29999 -3.00	347.10	339.30	345.50	61,018
20 Nov 23	343.29999 +2.30	347.95	335.85	337.80	135,656
17 Nov 23	341.00000 -2.70	348.40	339.25	347.70	34,232
16 Nov 23	343.70001 +2.60	345.80	340.90	341.45	24,436
15 Nov 23	341.10001 -0.60	343.75	339.20	341.70	28,641
14 Nov 23	341.70001 -2.20	346.00	341.35	343.25	52,322
13 Nov 23	343.89999 +0.45	346.00	342.80	345.20	42,571
10 Nov 23	343.45001 +3.95	344.30	336.50	338.70	37,478
09 Nov 23	339.50000 +1.25	340.65	337.50	339.35	29,988
08 Nov 23	338.25000 -0.40	340.50	337.20	337.50	20,789
07 Nov 23	338.64999 +6.35	339.05	332.45	332.60	41,394
06 Nov 23	332.29999 +3.45	333.00	328.35	329.15	29,977
03 Nov 23	328.85001 +1.35	329.25	324.35	328.60	41,021
02 Nov 23	327.50000 +0.65	329.50	324.25	327.95	30,905
01 Nov 23	326.85001 +8.55	327.90	318.85	320.25	33,284
31 Oct 23	318.29999 +1.90	319.55	316.00	317.00	20,084
30 Oct 23	316.39999 +0.35	320.00	313.05	315.00	22,185
27 Oct 23	316.04999 +1.40	318.00	311.30	313.60	33,597
26 Oct 23	314.64999 -5.05	324.05	313.55	318.65	38,532
25 Oct 23	319.70001 +8.05	328.25	319.35	322.70	78,206
24 Oct 23	311.64999 +2.60	312.90	310.20	310.95	22,317
23 Oct 23	309.04999 +1.20	310.25	305.65	309.70	35,693
20 Oct 23	307.85001 -7.50	314.05	307.45	312.00	27,908
19 Oct 23	315.35001 -0.80	316.60	312.10	312.50	38,583
18 Oct 23	316.14999 +2.50	317.70	314.25	314.35	17,384
17 Oct 23	313.64999 -3.55	315.80	310.45	315.80	15,168
16 Oct 23	317.20001 +4.05	318.55	310.20	311.95	34,578
13 Oct 23	313.14999 -1.30	317.00	312.45	314.25	18,677
12 Oct 23	314.45001 +3.10	316.00	310.10	310.10	30,840
11 Oct 23	311.35001 +0.05	313.10	310.00	310.20	26,348
10 Oct 23	311.29999 +1.15	313.25	309.95	312.10	15,253
09 Oct 23	310.14999 +3.85	310.75	306.90	308.60	30,888
06 Oct 23	306.29999 +5.95	306.65	299.65	303.00	24,208
05 Oct 23	300.35001 -2.35	304.35	299.35	303.65	14,059
04 Oct 23	302.70001 +2.55	303.50	296.60	298.50	32,305
03 Oct 23	300.14999 -5.05	307.50	299.45	306.80	22,476
02 Oct 23	305.20001 +4.95	305.80	299.65	301.60	31,686
29 Sep 23	300.25000 +3.85	301.85	296.60	296.60	35,753
28 Sep 23	296.39999 +0.25	298.70	293.50	298.00	28,236
27 Sep 23	296.14999 +1.50	297.90	295.15	296.25	21,538
26 Sep 23	294.64999 -4.40	298.95	294.15	298.20	19,158
25 Sep 23	299.04999 -1.40	299.55	296.00	299.00	34,250
22 Sep 23	300.45001 -2.40	302.15	298.70	300.05	28,669
21 Sep 23	302.85001 -1.90	304.75	298.00	300.35	38,248
20 Sep 23	304.75000 -0.50	308.50	304.45	306.95	15,358
19 Sep 23	305.25000 -3.60	308.70	303.80	307.15	18,259
18 Sep 23	308.85001 -2.15	310.65	306.70	310.35	24,360
15 Sep 23	311.00000 -7.00	319.10	310.90	319.00	27,087
14 Sep 23	318.00000 +5.55	319.55	312.95	313.25	48,163
13 Sep 23	312.45001 +2.25	312.45	307.65	309.15	18,934
12 Sep 23	310.20001 -3.65	314.45	309.70	314.05	26,622
11 Sep 23	313.85001 +0.55	314.65	311.70	312.40	35,536
08 Sep 23	313.29999 +3.85	313.30	307.65	309.35	25,880
07 Sep 23	309.45001 -0.30	310.85	307.90	309.60	29,401
06 Sep 23	309.75000 -1.15	311.35	308.80	310.25	24,807
05 Sep 23	310.89999 +6.50	312.35	303.85	304.85	23,661
04 Sep 23	304.39999 -0.40	305.80	304.35	305.20	9,272
01 Sep 23	304.79999 +3.05	305.60	301.90	302.55	28,757
31 Aug 23	301.75000 +1.25	304.15	301.35	301.35	15,305
30 Aug 23	300.50000 -2.15	302.90	298.65	302.50	23,838
29 Aug 23	302.64999 +3.55	302.65	298.30	300.65	21,885
28 Aug 23	299.10001 +1.95	301.75	298.30	299.20	14,661
25 Aug 23	297.14999 -0.55	300.00	295.60	295.60	23,645
24 Aug 23	297.70001 -4.75	308.15	297.70	307.45	28,656
23 Aug 23	302.45001 +3.85	302.95	298.45	298.85	17,341
22 Aug 23	298.60001 +6.05	300.30	294.95	294.95	30,905
21 Aug 23	292.54999 +2.90	294.75	290.35	290.35	21,303
18 Aug 23	289.64999 -3.45	291.40	286.80	291.15	47,361
17 Aug 23	293.10001 -3.30	294.95	292.25	293.95	23,052
16 Aug 23	296.39999 -0.05	297.35	293.25	294.85	21,097
15 Aug 23	296.45001 +1.35	297.50	293.85	297.50	19,163
14 Aug 23	295.10001 +3.65	297.05	292.50	292.50	30,043
11 Aug 23	291.45001 -3.40	294.80	291.45	293.75	22,710
10 Aug 23	294.85001 +1.45	297.40	293.45	293.45	27,526
09 Aug 23	293.39999 -2.85	298.60	292.60	297.35	31,327
08 Aug 23	296.25000 -2.50	301.20	295.15	299.45	26,835
07 Aug 23	298.75000 -2.65	301.25	297.75	300.35	27,880
04 Aug 23	301.39999 +1.35	304.05	299.00	302.00	39,133
03 Aug 23	300.04999 -0.70	301.30	297.35	300.00	50,838
02 Aug 23	300.75000 -7.05	304.70	300.75	303.45	45,573
01 Aug 23	307.79999 +4.50	308.15	304.05	306.45	32,767
31 Jul 23	303.29999 -3.10	307.20	302.00	306.85	41,270
28 Jul 23	306.39999 +0.00	306.40	302.30	302.90	38,590
27 Jul 23	306.39999 +2.15	310.00	304.30	306.60	75,863
26 Jul 23	304.25000 -11.00	311.30	301.20	307.25	110,855
25 Jul 23	315.25000 +4.60	315.90	312.75	312.75	33,927
24 Jul 23	310.64999 -1.35	313.20	309.00	309.00	35,739
21 Jul 23	312.00000 -2.95	314.75	311.55	312.35	47,226
20 Jul 23	314.95001 -6.55	319.35	312.90	315.85	38,188
19 Jul 23	321.50000 +9.55	323.40	318.85	322.00	72,100
18 Jul 23	311.95001 +4.55	311.95	304.90	306.75	35,464
17 Jul 23	307.39999 -3.55	309.55	305.25	309.50	40,146
14 Jul 23	310.95001 +6.10	312.90	308.00	308.50	51,185
13 Jul 23	304.85001 +0.75	305.80	302.50	303.95	37,926
12 Jul 23	304.10001 +4.30	307.80	301.10	302.05	35,259
11 Jul 23	299.79999 -1.60	303.25	297.85	302.25	41,672
10 Jul 23	301.39999 -7.85	306.50	300.20	305.60	38,662
07 Jul 23	309.25000 -2.45	313.90	308.75	313.20	45,383
06 Jul 23	311.70001 -0.10	314.50	308.30	310.05	52,486
05 Jul 23	311.79999 +0.60	314.10	307.35	310.10	41,735
04 Jul 23	311.20001 +2.05	311.20	308.60	308.65	12,982
03 Jul 23	309.14999 -3.20	313.95	308.60	313.95	43,973
30 Jun 23	312.35001 +4.20	313.70	308.70	308.70	35,283
29 Jun 23	308.14999 -0.60	308.95	305.60	307.70	40,914
28 Jun 23	308.75000 +5.70	309.95	305.25	305.30	33,897
27 Jun 23	303.04999 -1.30	304.30	300.80	301.10	26,064
26 Jun 23	304.35001 -3.60	308.30	303.25	308.30	31,507
23 Jun 23	307.95001 +0.15	311.30	306.25	309.35	35,429
22 Jun 23	307.79999 +3.40	308.10	302.50	303.45	38,816
21 Jun 23	304.39999 -4.70	309.60	303.50	309.60	38,170
20 Jun 23	309.10001 -4.05	313.50	308.30	312.05	36,387
19 Jun 23	313.14999 -3.10	314.40	312.40	314.40	20,773
16 Jun 23	316.25000 +0.10	321.00	315.00	318.05	44,305
15 Jun 23	316.14999 +4.20	316.90	308.20	311.90	45,728
14 Jun 23	311.95001 +3.70	312.00	307.75	309.65	40,924
13 Jun 23	308.25000 +3.70	311.90	305.55	311.50	31,520
12 Jun 23	304.54999 +1.25	306.10	302.40	305.30	27,533
09 Jun 23	303.29999 +0.85	306.30	300.35	301.45	44,214
08 Jun 23	302.45001 -2.25	303.05	298.50	299.10	47,209
07 Jun 23	304.70001 -6.95	312.40	304.10	311.75	46,702
06 Jun 23	311.64999 -3.75	315.20	310.80	313.00	30,160
05 Jun 23	315.39999 +3.50	315.40	311.50	312.50	27,703
02 Jun 23	311.89999 +4.75	313.60	308.10	309.95	42,734
01 Jun 23	307.14999 -1.90	308.65	303.10	308.45	38,408
31 May 23	309.04999 -1.45	313.80	308.75	309.25	53,008
30 May 23	310.50000 -1.60	315.45	308.15	313.60	56,706
29 May 23	312.10001 +2.50	314.75	311.80	312.50	40,216
26 May 23	309.60001 +6.30	309.95	301.40	302.85	39,852
25 May 23	303.29999 +11.60	303.50	295.45	296.00	62,571
24 May 23	291.70001 -4.35	293.40	290.35	292.50	49,702
23 May 23	296.04999 -1.50	299.35	295.60	297.20	43,485
22 May 23	297.54999 +4.25	298.60	293.55	293.95	39,239
19 May 23	293.29999 -0.80	296.40	292.70	295.75	47,381
18 May 23	294.10001 +6.20	294.90	289.50	289.50	27,065
17 May 23	287.89999 -0.20	289.15	286.55	286.90	33,311
16 May 23	288.10001 +3.50	288.50	283.85	284.85	28,336
15 May 23	284.60001 +1.30	285.70	283.00	285.70	25,590
12 May 23	283.29999 -0.85	285.25	282.45	283.60	21,592
11 May 23	284.14999 +0.65	286.50	280.90	285.05	30,008
10 May 23	283.50000 +2.55	283.50	278.50	279.75	34,357
09 May 23	280.95001 +1.50	282.70	279.15	280.05	24,090
08 May 23	279.45001 -1.20	281.60	278.85	281.60	12,676
05 May 23	280.64999 +1.75	281.10	277.00	278.50	21,625
04 May 23	278.89999 +1.65	278.90	275.00	276.50	33,616
03 May 23	277.25000 -0.80	279.05	275.35	277.75	33,096
02 May 23	278.04999 +0.90	281.80	277.15	278.95	38,948
28 Apr 23	277.14999 +2.05	280.60	274.60	275.05	51,166
27 Apr 23	275.10001 +5.55	275.30	266.75	268.65	54,061
26 Apr 23	269.54999 +15.35	270.50	264.45	269.80	109,592
25 Apr 23	254.20000 -0.60	255.55	253.30	254.10	27,859
24 Apr 23	254.80000 -5.00	259.80	254.80	259.35	32,037
21 Apr 23	259.79999 -1.85	261.90	258.20	261.15	32,278
20 Apr 23	261.64999 -0.55	262.20	259.45	262.00	24,627
19 Apr 23	262.20001 -0.55	262.65	259.70	262.00	18,238
18 Apr 23	262.75000 -0.40	267.15	261.75	264.35	27,741
17 Apr 23	263.14999 +2.20	266.20	260.50	261.15	48,745
14 Apr 23	260.95001 +0.90	262.45	259.60	261.10	26,967
13 Apr 23	260.04999 +0.95	260.70	255.75	258.75	27,685
12 Apr 23	259.10001 +0.45	261.40	257.10	258.55	21,697
11 Apr 23	258.64999 -2.40	265.85	258.50	265.20	43,377
06 Apr 23	261.04999 +0.85	261.75	257.80	261.40	35,077
05 Apr 23	260.20001 -3.30	262.90	259.70	262.85	36,120
04 Apr 23	263.50000 +1.00	265.80	262.55	263.55	53,815
03 Apr 23	262.50000 +0.50	265.30	262.30	265.30	40,164
31 Mar 23	262.00000 +2.40	262.00	259.90	261.00	33,813
30 Mar 23	259.60001 +1.55	261.05	258.50	258.95	49,136
29 Mar 23	258.04999 +5.80	258.65	255.30	256.00	29,608
28 Mar 23	252.25000 -5.10	257.15	251.30	257.00	36,307
27 Mar 23	257.35001 -0.85	262.00	257.20	262.00	44,390
24 Mar 23	258.20001 +0.95	260.10	256.00	257.30	35,143
23 Mar 23	257.25000 +1.20	258.00	252.95	253.10	37,744
22 Mar 23	256.04999 +3.70	257.95	252.35	253.55	37,230
21 Mar 23	252.35001 -0.50	255.50	250.45	254.20	58,877
20 Mar 23	252.85001 -8.10	263.65	251.75	261.25	92,990
17 Mar 23	260.95001 +1.75	266.35	259.45	260.60	92,169
16 Mar 23	259.20001 +10.40	259.40	248.70	251.30	97,939
15 Mar 23	248.80000 +6.40	251.30	241.40	243.05	110,365
14 Mar 23	242.39999 +4.65	242.60	236.40	238.55	40,330
13 Mar 23	237.75000 +0.70	239.15	229.60	234.10	73,854
10 Mar 23	237.05000 -6.85	239.35	232.80	237.60	45,537
09 Mar 23	243.89999 +5.35	245.25	238.40	239.05	30,833
08 Mar 23	238.55000 -2.55	242.35	238.00	241.15	23,158
07 Mar 23	241.10001 -2.05	242.15	239.85	241.15	22,068
06 Mar 23	243.14999 +3.90	243.35	239.50	240.85	27,110
03 Mar 23	239.25000 +6.35	240.80	235.85	235.85	30,740
02 Mar 23	232.89999 +1.00	233.75	229.20	230.15	34,440
01 Mar 23	231.89999 -3.50	236.55	231.30	236.00	43,938
28 Feb 23	235.39999 -0.70	236.40	234.15	235.90	28,284
27 Feb 23	236.10001 +0.25	238.75	235.85	237.25	32,712
24 Feb 23	235.85001 -2.40	239.90	235.50	239.90	24,009
23 Feb 23	238.25000 +0.60	242.00	238.20	238.80	43,979
22 Feb 23	237.64999 +1.10	239.05	236.20	237.40	35,149
21 Feb 23	236.55000 -5.80	241.40	236.30	241.10	39,099
20 Feb 23	242.35001 +1.35	242.75	240.50	241.60	21,566
17 Feb 23	241.00000 -7.30	245.60	240.60	245.00	51,026
16 Feb 23	248.30000 -2.40	252.80	246.75	252.10	44,127
15 Feb 23	250.70000 -1.85	254.20	249.80	252.85	53,083
14 Feb 23	252.55000 -2.80	255.35	251.10	253.85	47,114
13 Feb 23	255.35001 +9.75	255.35	246.80	247.45	51,575
10 Feb 23	245.60001 -4.80	246.50	241.85	245.25	57,618
09 Feb 23	250.39999 +0.30	253.90	249.80	251.10	54,758
08 Feb 23	250.10001 +3.65	257.70	249.60	252.75	105,989
07 Feb 23	246.45000 +6.15	246.75	239.25	241.05	92,675
06 Feb 23	240.30000 -3.10	240.55	236.80	238.75	63,194
03 Feb 23	243.39999 +3.40	243.40	237.40	239.20	96,885
02 Feb 23	240.00000 +13.70	240.00	229.45	229.95	102,559
01 Feb 23	226.30000 -0.10	227.95	225.30	227.95	36,943
31 Jan 23	226.39999 +2.15	226.40	222.65	224.35	34,123
30 Jan 23	224.25000 -4.50	227.30	222.65	227.30	75,740
27 Jan 23	228.75000 +4.00	229.75	226.25	226.65	62,629
26 Jan 23	224.75000 +6.25	225.65	220.60	220.80	76,894
25 Jan 23	218.50000 -4.30	220.50	212.25	220.25	139,370
24 Jan 23	222.80000 -1.85	224.40	221.95	223.00	68,017
23 Jan 23	224.64999 +4.75	225.20	219.70	220.80	78,066
20 Jan 23	219.89999 +6.15	219.90	213.75	215.35	68,056
19 Jan 23	213.75000 -5.10	218.25	213.75	218.00	75,394
18 Jan 23	218.85001 -2.70	224.15	218.85	222.95	51,099
17 Jan 23	221.55000 -0.25	222.55	217.15	220.35	83,915
16 Jan 23	221.80000 +3.95	221.95	219.45	221.15	73,652
13 Jan 23	217.85001 -1.95	220.55	217.50	220.40	53,137
12 Jan 23	219.80000 +2.75	221.20	215.00	219.90	110,262
11 Jan 23	217.05000 +4.55	217.40	212.55	212.90	66,927
10 Jan 23	212.50000 -1.95	215.20	210.60	211.50	61,425
09 Jan 23	214.45000 +4.80	215.05	210.55	211.50	65,299
06 Jan 23	209.64999 -2.95	214.30	208.75	211.70	96,087
05 Jan 23	212.60001 -3.55	216.70	212.00	214.55	69,024
04 Jan 23	216.14999 -9.50	226.00	213.65	225.90	155,539
03 Jan 23	225.64999 -2.65	231.60	225.35	226.80	51,729
02 Jan 23	228.30000 +4.85	229.65	225.30	225.30	33,796
30 Dec 22	223.45000 -1.75	225.35	223.45	224.60	15,409
29 Dec 22	225.20000 +3.05	225.20	221.00	221.40	22,477
28 Dec 22	222.14999 -0.75	225.00	222.10	222.20	26,909
27 Dec 22	222.89999 -0.80	225.80	222.00	225.20	28,156
23 Dec 22	223.70000 +0.75	226.05	220.75	224.00	32,041
22 Dec 22	222.95000 -7.40	230.90	221.70	230.75	27,929
21 Dec 22	230.35001 +4.60	231.15	226.65	229.05	30,407
20 Dec 22	225.75000 -0.40	227.35	224.45	225.70	26,684
19 Dec 22	226.14999 -4.75	232.10	225.95	231.25	40,808
16 Dec 22	230.89999 -2.90	234.45	230.25	233.75	35,249
15 Dec 22	233.80000 -11.75	241.00	233.50	241.00	51,648
14 Dec 22	245.55000 +0.70	245.55	240.60	241.10	24,415
13 Dec 22	244.85001 +7.80	248.85	239.15	240.00	53,809
12 Dec 22	237.05000 +2.55	238.60	232.15	233.70	28,804
09 Dec 22	234.50000 +0.50	235.75	231.90	234.50	61,513
08 Dec 22	234.00000 +1.95	234.30	231.30	232.95	24,532
07 Dec 22	232.05000 -2.50	234.95	230.15	234.55	26,351
06 Dec 22	234.55000 -4.65	239.55	234.05	238.90	23,936
05 Dec 22	239.20000 -1.20	241.45	238.55	241.45	24,888
02 Dec 22	240.39999 -0.50	242.10	237.35	240.85	26,136
01 Dec 22	240.89999 +6.75	244.85	239.20	244.10	55,600
30 Nov 22	234.14999 +3.20	234.60	231.40	233.35	18,587
29 Nov 22	230.95000 -2.85	234.65	230.55	234.45	20,386
28 Nov 22	233.80000 -3.90	237.40	233.25	237.00	29,338
25 Nov 22	237.70000 -1.80	239.80	237.70	238.80	23,570
24 Nov 22	239.50000 +1.30	239.90	237.55	237.95	19,290
23 Nov 22	238.20000 +2.15	238.95	236.40	237.35	28,765
22 Nov 22	236.05000 -0.35	237.25	234.40	236.10	18,547
21 Nov 22	236.39999 +4.60	238.70	233.55	234.35	21,227
18 Nov 22	231.80000 -1.90	236.00	230.90	232.90	30,249
17 Nov 22	233.70000 +1.05	234.00	230.05	232.85	23,526
16 Nov 22	232.64999 -3.60	234.30	231.10	233.50	59,407
15 Nov 22	236.25000 +1.30	239.00	233.45	234.95	33,279
14 Nov 22	234.95000 -0.60	239.25	232.00	238.65	41,314
11 Nov 22	235.55000 -0.20	239.75	234.30	239.55	33,522
10 Nov 22	235.75000 +10.10	236.25	224.85	225.15	54,095
09 Nov 22	225.64999 -3.55	228.40	224.85	228.10	32,082
08 Nov 22	229.20000 +3.75	230.30	226.80	227.35	35,369
07 Nov 22	225.45000 +5.40	226.25	221.10	221.95	59,032
04 Nov 22	220.05000 -3.10	221.25	217.00	220.35	86,114
03 Nov 22	223.14999 -4.75	226.30	221.35	225.45	46,255
02 Nov 22	227.89999 -3.40	231.40	227.50	231.15	33,713
01 Nov 22	231.30000 -4.45	237.25	230.70	235.90	50,081
31 Oct 22	235.75000 +1.95	237.00	233.70	236.95	34,227
28 Oct 22	233.80000 +5.55	236.00	224.25	225.20	74,339
27 Oct 22	228.25000 -7.25	233.40	226.70	231.00	107,175
26 Oct 22	235.50000 -14.80	236.45	229.90	236.00	209,562
25 Oct 22	250.30000 +2.60	251.70	247.80	251.35	44,254
24 Oct 22	247.70000 +6.05	249.20	245.00	246.65	74,338
21 Oct 22	241.64999 -2.65	243.00	239.20	239.65	44,162
20 Oct 22	244.30000 +2.00	245.15	239.00	239.95	32,057
19 Oct 22	242.30000 +1.65	244.95	241.45	243.95	37,466
18 Oct 22	240.64999 -0.40	247.55	240.50	244.45	31,147
17 Oct 22	241.05000 +3.45	243.80	236.60	237.85	43,323
14 Oct 22	237.60001 +1.45	242.85	236.70	239.75	37,751
13 Oct 22	236.14999 +4.30	236.55	226.75	231.55	61,681
12 Oct 22	231.85001 -2.25	234.60	231.30	233.30	30,532
11 Oct 22	234.10001 -3.05	235.70	231.90	234.95	25,960
10 Oct 22	237.14999 -4.65	241.75	235.25	239.95	28,284
07 Oct 22	241.80000 -11.50	251.95	240.75	251.00	36,173
06 Oct 22	253.30000 +4.25	254.25	249.45	252.00	14,735
05 Oct 22	249.05000 -0.80	249.85	247.60	248.05	19,473
04 Oct 22	249.85001 +8.10	251.80	246.20	246.85	46,304
03 Oct 22	241.75000 -3.15	242.80	236.55	237.70	41,219
30 Sep 22	244.89999 +3.85	246.50	243.15	244.10	34,318
29 Sep 22	241.05000 -6.05	247.30	240.70	247.25	32,694
28 Sep 22	247.10001 +0.05	248.45	243.75	245.45	39,313
27 Sep 22	247.05000 -1.45	251.10	247.05	248.15	17,848
26 Sep 22	248.50000 +2.25	249.65	244.35	244.50	38,227
23 Sep 22	246.25000 +2.10	248.10	243.15	244.30	32,031
22 Sep 22	244.14999 -2.85	244.60	241.00	241.10	29,909
21 Sep 22	247.00000 +4.45	247.65	243.50	243.50	19,851
20 Sep 22	242.55000 +0.45	245.25	241.60	244.45	19,020
19 Sep 22	242.10001 -0.70	244.50	242.10	243.50	20,537
16 Sep 22	242.80000 -4.30	244.95	241.85	244.20	24,023
15 Sep 22	247.10001 -5.55	253.90	245.40	253.45	20,071
14 Sep 22	252.64999 -2.20	255.10	251.65	253.50	29,205
13 Sep 22	254.85001 -8.80	264.90	254.60	264.75	30,490
12 Sep 22	263.64999 +0.45	263.95	260.45	262.45	17,807
09 Sep 22	263.20001 +2.20	263.95	257.75	258.50	24,903
08 Sep 22	261.00000 +4.35	261.25	256.20	259.50	14,957
07 Sep 22	256.64999 -1.65	258.60	255.20	255.95	24,960
06 Sep 22	258.29999 -1.50	260.20	255.90	258.55	19,664
05 Sep 22	259.79999 -3.00	259.80	257.40	258.35	16,689
02 Sep 22	262.79999 +4.65	264.35	259.00	260.00	15,690
01 Sep 22	258.14999 -3.75	260.20	257.45	258.85	18,001
31 Aug 22	261.89999 -0.30	266.65	261.00	264.50	19,455
30 Aug 22	262.20001 -2.65	268.00	261.40	266.05	19,755
29 Aug 22	264.85001 -7.70	267.80	264.25	267.20	29,840
26 Aug 22	272.54999 -4.05	279.70	272.00	278.95	34,164
25 Aug 22	276.60001 -0.60	278.90	275.70	277.70	15,687
24 Aug 22	277.20001 +0.00	278.85	275.75	276.65	13,761
23 Aug 22	277.20001 -3.20	280.55	276.30	279.00	11,985
22 Aug 22	280.39999 -4.75	284.05	279.10	283.00	33,964
19 Aug 22	285.14999 -2.40	287.85	284.65	286.40	26,800
18 Aug 22	287.54999 +1.30	287.55	284.65	284.65	16,649
17 Aug 22	286.25000 -1.40	287.50	284.65	287.00	16,351
16 Aug 22	287.64999 +1.40	289.60	284.90	287.50	23,850
15 Aug 22	286.25000 +4.20	286.45	283.60	284.60	16,146
12 Aug 22	282.04999 +2.95	282.35	278.80	279.70	13,171
11 Aug 22	279.10001 -0.30	281.70	278.00	281.20	12,002
10 Aug 22	279.39999 +3.95	281.05	275.50	276.95	31,936
09 Aug 22	275.45001 -1.10	275.70	271.50	275.45	24,492
08 Aug 22	276.54999 +1.40	280.05	276.55	278.95	20,762
05 Aug 22	275.14999 -0.50	278.45	273.95	278.35	19,525
04 Aug 22	275.64999 -0.90	278.25	274.65	277.05	19,731
03 Aug 22	276.54999 +7.40	276.55	269.35	270.75	14,846
02 Aug 22	269.14999 -3.75	270.65	267.50	270.05	17,210
01 Aug 22	272.89999 +0.15	274.50	270.35	274.00	31,830
29 Jul 22	272.75000 +2.45	276.20	270.35	271.20	32,766
28 Jul 22	270.29999 +9.70	271.15	260.70	262.25	28,439
27 Jul 22	260.60001 +11.15	261.35	255.25	258.05	71,638
26 Jul 22	249.45000 -4.60	257.00	249.45	253.25	22,467
25 Jul 22	254.05000 -0.75	256.55	251.10	256.00	17,345
22 Jul 22	254.80000 -1.40	261.15	254.80	257.75	32,466
21 Jul 22	256.20001 -2.00	256.20	253.10	255.50	35,979
20 Jul 22	258.20001 +6.05	258.20	252.80	254.00	23,533
19 Jul 22	252.14999 -1.35	252.15	247.65	249.70	18,767
18 Jul 22	253.50000 -2.50	257.45	252.65	256.25	22,180
15 Jul 22	256.00000 +6.20	258.60	251.60	254.40	23,168
14 Jul 22	249.80000 +1.50	252.00	246.30	251.00	26,059
13 Jul 22	248.30000 -8.00	254.65	246.90	253.85	51,843
12 Jul 22	256.29999 -6.05	265.00	254.70	262.10	33,420
11 Jul 22	262.35001 -0.40	264.40	260.70	262.55	20,349
08 Jul 22	262.75000 -0.50	265.85	259.50	263.90	23,433
07 Jul 22	263.25000 +4.25	264.45	260.15	261.90	22,377
06 Jul 22	259.00000 +8.35	261.30	255.60	255.60	24,371
05 Jul 22	250.64999 +2.25	252.05	248.35	249.95	25,882
04 Jul 22	248.39999 +1.55	248.40	246.35	248.35	12,898
01 Jul 22	246.85001 +0.70	248.35	243.00	244.00	24,155
30 Jun 22	246.14999 -3.65	248.45	242.65	245.75	25,177
29 Jun 22	249.80000 +2.15	249.80	242.85	244.00	21,555
28 Jun 22	247.64999 -2.85	253.35	247.35	251.60	24,799
27 Jun 22	250.50000 +0.60	255.55	250.00	253.30	41,380
24 Jun 22	249.89999 +5.85	252.80	247.40	247.90	35,371
23 Jun 22	244.05000 +1.50	245.50	238.00	239.05	42,247
22 Jun 22	242.55000 +1.95	242.80	235.85	238.45	28,918
21 Jun 22	240.60001 +3.30	241.50	236.75	238.65	32,841
20 Jun 22	237.30000 +0.40	237.90	235.30	237.90	23,414
17 Jun 22	236.89999 +3.60	237.55	232.95	234.10	35,027
16 Jun 22	233.30000 -6.25	239.55	232.20	239.55	38,802
15 Jun 22	239.55000 +5.90	240.65	233.65	234.95	35,408
14 Jun 22	233.64999 -2.20	236.05	231.85	235.60	30,952
13 Jun 22	235.85001 -6.65	238.20	233.75	235.90	70,139
10 Jun 22	242.50000 -11.95	251.65	241.20	250.70	33,798
09 Jun 22	254.45000 +0.80	255.55	250.00	253.00	20,359
08 Jun 22	253.64999 +0.65	254.35	252.00	254.05	15,867
07 Jun 22	253.00000 +0.10	254.05	248.85	250.05	45,001
06 Jun 22	252.89999 +1.65	255.85	252.65	254.00	44,675
03 Jun 22	251.25000 +1.85	254.95	250.55	254.95	72,282
02 Jun 22	249.39999 -5.35	257.50	244.55	256.15	92,850
01 Jun 22	254.75000 +2.30	259.10	252.65	254.65	41,125
31 May 22	252.45000 -4.85	255.80	251.50	255.15	38,243
30 May 22	257.29999 +3.50	257.90	255.15	257.85	31,799
27 May 22	253.80000 +7.15	253.80	246.60	248.30	29,133
26 May 22	246.64999 +4.65	248.20	244.35	244.35	35,163
25 May 22	242.00000 +3.90	244.75	241.55	244.50	35,934
24 May 22	238.10001 -4.90	242.30	236.40	240.10	46,646
23 May 22	243.00000 +2.90	243.00	236.00	241.80	83,202
20 May 22	240.10001 -1.80	244.55	239.10	241.50	28,079
19 May 22	241.89999 -3.30	242.30	238.15	240.80	87,560
18 May 22	245.20000 -7.10	252.55	245.20	252.30	32,270
17 May 22	252.30000 +3.70	254.80	249.25	251.55	68,941
16 May 22	248.60001 -1.80	251.10	245.75	249.35	38,352
13 May 22	250.39999 +2.15	252.00	246.70	248.85	40,541
12 May 22	248.25000 -3.95	249.25	242.95	247.00	92,877
11 May 22	252.20000 -1.25	259.65	250.30	257.05	57,567
10 May 22	253.45000 +1.00	259.05	251.85	254.05	52,072
09 May 22	252.45000 -8.95	259.30	251.60	258.20	92,684
06 May 22	261.39999 -3.20	264.15	257.00	264.00	42,898
05 May 22	264.60001 +1.90	273.55	261.75	271.65	76,182
04 May 22	262.70001 -5.50	269.25	262.25	268.55	25,791
03 May 22	268.20001 +2.25	271.80	265.95	269.95	40,460
02 May 22	265.95001 -4.35	268.00	261.95	265.85	55,239
29 Apr 22	270.29999 -0.30	275.55	268.65	274.95	88,850
28 Apr 22	270.60001 -3.00	274.50	267.85	272.45	79,813
27 Apr 22	273.60001 +18.10	274.15	263.50	266.65	183,750
26 Apr 22	255.50000 -1.65	262.80	255.20	262.55	53,596
25 Apr 22	257.14999 -1.30	259.30	252.20	253.45	65,054
22 Apr 22	258.45001 -7.10	261.15	258.30	260.05	42,512
21 Apr 22	265.54999 +1.50	269.25	262.90	263.85	38,467
20 Apr 22	264.04999 +0.60	267.30	261.95	261.95	57,057
19 Apr 22	263.45001 +0.55	264.05	257.80	262.00	49,138
14 Apr 22	262.89999 +0.00	267.10	262.10	264.45	33,042
13 Apr 22	262.89999 -1.85	263.50	260.10	263.50	41,194
12 Apr 22	264.75000 +1.55	267.25	261.50	262.00	49,011
11 Apr 22	263.20001 -12.10	271.90	261.85	271.00	67,353
08 Apr 22	275.29999 +0.10	279.65	274.15	278.90	31,204
07 Apr 22	275.20001 -0.35	277.30	271.15	274.80	43,569
06 Apr 22	275.54999 -10.50	286.80	274.80	286.00	49,720
05 Apr 22	286.04999 +1.35	287.90	284.70	287.05	32,872
04 Apr 22	284.70001 +6.50	286.00	279.20	281.20	57,441
01 Apr 22	278.20001 -2.85	281.55	277.45	281.05	49,457
31 Mar 22	281.04999 +0.95	284.10	280.70	282.70	30,480
30 Mar 22	280.10001 -1.55	283.70	279.25	283.65	28,354
29 Mar 22	281.64999 +1.70	284.10	278.35	283.90	68,441
28 Mar 22	279.95001 +5.55	283.00	275.85	276.00	54,671
25 Mar 22	274.39999 +1.00	278.15	272.00	276.75	59,927
24 Mar 22	273.39999 -1.55	275.15	271.90	274.30	49,682
23 Mar 22	274.95001 -0.30	276.05	271.60	276.05	59,124
22 Mar 22	275.25000 +6.55	276.60	271.00	272.00	49,684
21 Mar 22	268.70001 -0.05	272.15	267.90	271.20	59,247
18 Mar 22	268.75000 +6.40	269.75	264.30	265.35	81,359
17 Mar 22	262.35001 -1.35	267.20	261.05	266.80	61,286
16 Mar 22	263.70001 +3.55	266.50	262.80	265.50	75,496
15 Mar 22	260.14999 +5.25	260.15	249.70	250.90	46,230
14 Mar 22	254.89999 -5.15	260.20	254.90	257.20	76,831
11 Mar 22	260.04999 +4.90	264.95	258.65	258.80	60,882
10 Mar 22	255.14999 -2.60	260.25	254.00	260.25	83,471
09 Mar 22	257.75000 +9.15	259.55	252.75	254.30	101,773
08 Mar 22	248.60001 -11.30	257.45	248.60	253.80	88,632
07 Mar 22	259.89999 -3.75	265.60	257.00	260.60	94,185
04 Mar 22	263.64999 -5.20	270.60	263.45	266.65	68,390
03 Mar 22	268.85001 -0.25	273.70	268.00	270.00	61,401
02 Mar 22	269.10001 +2.60	269.40	264.80	265.50	45,227
01 Mar 22	266.50000 +1.20	269.05	264.20	268.00	50,138
28 Feb 22	265.29999 +2.10	265.30	260.45	261.80	53,272
25 Feb 22	263.20001 +7.80	265.15	259.10	261.40	75,698
24 Feb 22	255.39999 +1.70	256.80	240.00	240.20	148,474
23 Feb 22	253.70000 +0.10	257.40	252.90	256.20	37,712
22 Feb 22	253.60001 +3.85	256.45	244.20	244.20	122,747
21 Feb 22	249.75000 -5.95	254.85	249.00	254.05	81,014
18 Feb 22	255.70000 -3.75	258.90	254.45	257.00	40,072
17 Feb 22	259.45001 -0.15	263.50	258.35	262.70	32,128
16 Feb 22	259.60001 -4.05	264.75	258.50	264.00	30,282
15 Feb 22	263.64999 +1.65	266.15	261.35	261.70	52,277
14 Feb 22	262.00000 -1.00	262.55	255.95	259.00	130,447
11 Feb 22	263.00000 -2.45	267.05	262.50	263.50	29,355
10 Feb 22	265.45001 -4.35	273.50	264.95	273.50	54,468
09 Feb 22	269.79999 +2.80	273.00	267.60	268.00	33,065
08 Feb 22	267.00000 +1.30	267.00	262.75	264.80	50,485
07 Feb 22	265.70001 -1.20	269.00	265.70	269.00	43,160
04 Feb 22	266.89999 -2.35	268.25	259.85	266.60	77,282
03 Feb 22	269.25000 -5.55	276.65	268.95	275.60	48,750
02 Feb 22	274.79999 +1.15	278.85	273.00	275.00	71,181
01 Feb 22	273.64999 -2.10	277.70	271.40	277.10	79,594
31 Jan 22	275.75000 +2.95	279.35	273.85	277.40	80,065
28 Jan 22	272.79999 -1.40	272.95	264.00	272.95	75,613
27 Jan 22	274.20001 +7.00	275.25	261.95	263.00	81,962
26 Jan 22	267.20001 +12.80	273.05	260.50	261.05	160,446
25 Jan 22	254.39999 +3.10	262.30	253.55	258.00	83,623
24 Jan 22	251.30000 -16.70	264.85	250.75	262.40	177,915
21 Jan 22	268.00000 -6.40	268.30	262.25	267.90	56,776
20 Jan 22	274.39999 +3.80	274.60	267.55	269.50	29,311
19 Jan 22	270.60001 +1.35	276.60	264.25	264.70	55,303
18 Jan 22	269.25000 -3.90	272.60	264.45	270.00	77,987
17 Jan 22	273.14999 +3.70	273.20	270.05	271.80	25,106
14 Jan 22	269.45001 -4.45	270.60	263.50	266.80	48,493
13 Jan 22	273.89999 -5.55	279.90	272.40	277.35	30,961
12 Jan 22	279.45001 +2.25	283.15	276.10	278.80	46,300
11 Jan 22	277.20001 +5.50	279.80	273.85	277.75	40,926
10 Jan 22	271.70001 -4.30	279.00	269.40	279.00	63,817
07 Jan 22	276.00000 -2.65	279.55	273.50	278.50	48,378
06 Jan 22	278.64999 -6.05	281.85	275.80	280.10	54,815
05 Jan 22	284.70001 -6.90	291.35	283.30	290.90	42,061
04 Jan 22	291.60001 -2.05	298.00	289.85	298.00	43,213
03 Jan 22	293.64999 -8.70	298.45	291.75	298.20	58,598
30 Dec 21	302.35001 +1.55	303.00	301.90	302.30	6,015
29 Dec 21	300.79999 -0.95	303.95	300.30	303.95	28,654
28 Dec 21	301.75000 +1.60	304.15	301.15	301.95	21,233
27 Dec 21	300.14999 +3.50	300.90	296.00	296.15	25,273
23 Dec 21	296.64999 +4.45	297.00	294.05	295.00	18,170
22 Dec 21	292.20001 +6.15	292.50	288.00	290.20	49,705
21 Dec 21	286.04999 +4.55	287.30	283.60	285.95	25,876
20 Dec 21	281.50000 -3.95	285.55	281.50	283.80	47,459
17 Dec 21	285.45001 -4.90	287.60	280.70	287.55	45,439
16 Dec 21	290.35001 +0.20	299.10	290.35	298.90	38,353
15 Dec 21	290.14999 +0.65	293.50	289.75	292.15	30,152
14 Dec 21	289.50000 -13.45	302.50	288.45	302.50	40,754
13 Dec 21	302.95001 +3.45	305.30	301.00	303.90	34,499
10 Dec 21	299.50000 +2.45	303.05	294.20	294.95	31,379
09 Dec 21	297.04999 +4.45	297.40	294.65	296.10	18,017
08 Dec 21	292.60001 -5.10	300.00	291.95	298.05	36,510
07 Dec 21	297.70001 +11.80	298.60	291.50	292.15	62,252
06 Dec 21	285.89999 +0.35	288.25	283.15	286.75	51,714
03 Dec 21	285.54999 -5.35	294.55	284.35	292.45	49,331
02 Dec 21	290.89999 -7.00	294.40	289.60	293.15	74,940
01 Dec 21	297.89999 +4.90	298.00	294.40	297.00	38,021
30 Nov 21	293.00000 -6.40	297.40	293.00	296.70	35,137
29 Nov 21	299.39999 +7.05	300.90	294.55	294.55	61,862
26 Nov 21	292.35001 -10.05	299.30	291.80	297.85	117,233
25 Nov 21	302.39999 +2.15	302.75	301.10	301.95	14,825
24 Nov 21	300.25000 +2.85	301.45	298.10	300.80	40,329
23 Nov 21	297.39999 -9.85	302.00	296.30	301.45	51,897
22 Nov 21	307.25000 +3.50	310.65	304.40	305.10	61,770
19 Nov 21	303.75000 +3.25	305.65	301.85	302.25	38,790
18 Nov 21	300.50000 -0.80	300.95	297.50	300.35	27,750
17 Nov 21	301.29999 +1.50	301.65	297.05	299.95	27,846
16 Nov 21	299.79999 +5.65	299.80	295.40	295.40	23,377
15 Nov 21	294.14999 +0.05	296.90	292.60	295.25	44,627
12 Nov 21	294.10001 +3.40	294.15	291.00	291.45	23,222
11 Nov 21	290.70001 +2.05	290.70	288.00	288.75	33,448
10 Nov 21	288.64999 -2.25	291.15	286.60	290.80	26,231
09 Nov 21	290.89999 +1.70	291.65	290.10	290.70	39,601
08 Nov 21	289.20001 -2.10	291.85	289.00	290.95	32,632
05 Nov 21	291.29999 +1.05	293.80	291.00	291.50	46,007
04 Nov 21	290.25000 +3.85	291.15	285.50	290.10	53,273
03 Nov 21	286.39999 -0.80	289.00	285.65	288.00	26,970
02 Nov 21	287.20001 +3.75	287.65	284.00	284.40	31,796
01 Nov 21	283.45001 +0.15	288.35	282.00	288.20	38,312
29 Oct 21	283.29999 +5.80	284.45	277.70	278.50	44,909
28 Oct 21	277.50000 -0.70	280.85	275.50	279.70	32,536
27 Oct 21	278.20001 +9.65	280.00	270.55	272.10	53,221
26 Oct 21	268.54999 +3.30	269.50	265.80	266.30	44,338
25 Oct 21	265.25000 -0.10	266.95	264.20	266.50	26,391
22 Oct 21	265.35001 +0.10	267.90	265.00	266.55	19,789
21 Oct 21	265.25000 +1.55	265.75	263.30	263.70	20,543
20 Oct 21	263.70001 -1.20	266.35	263.60	265.70	16,949
19 Oct 21	264.89999 +2.70	265.50	263.95	264.80	21,813
18 Oct 21	262.20001 +2.10	262.85	260.70	262.00	20,361
15 Oct 21	260.10001 +0.65	261.95	258.90	261.50	17,635
14 Oct 21	259.45001 +5.45	259.55	256.60	257.35	23,010
13 Oct 21	254.00000 -0.50	256.80	253.05	253.75	13,474
12 Oct 21	254.50000 -2.35	256.30	252.95	253.00	16,992
11 Oct 21	256.85001 +1.85	257.35	252.00	254.60	11,963
08 Oct 21	255.00000 -0.80	256.55	253.75	255.55	19,955
07 Oct 21	255.80000 +5.60	256.50	254.40	256.00	21,797
06 Oct 21	250.20000 +1.75	251.50	245.65	247.65	29,647
05 Oct 21	248.45000 +6.25	248.85	243.80	244.55	18,340
04 Oct 21	242.20000 -4.65	248.05	241.25	248.05	18,449
01 Oct 21	246.85001 +0.70	246.85	240.05	241.50	32,909
30 Sep 21	246.14999 +1.95	248.30	246.00	246.60	12,813
29 Sep 21	244.20000 +0.00	246.50	243.55	244.70	22,416
28 Sep 21	244.20000 -7.50	250.50	243.75	250.50	30,536
27 Sep 21	251.70000 -2.15	256.50	251.00	256.50	11,849
24 Sep 21	253.85001 -1.50	255.55	253.70	254.95	11,501
23 Sep 21	255.35001 +0.80	257.25	253.85	255.60	25,994
22 Sep 21	254.55000 +1.15	255.00	251.15	253.60	16,903
21 Sep 21	253.39999 +2.15	253.65	250.80	252.00	18,014
20 Sep 21	251.25000 -4.95	254.85	250.60	254.50	36,079
17 Sep 21	256.20001 -0.35	260.00	256.00	258.95	24,546
16 Sep 21	256.54999 +0.75	259.25	255.90	258.70	18,657
15 Sep 21	255.80000 +1.75	258.10	255.50	256.40	23,621
14 Sep 21	254.05000 +4.70	254.20	251.10	251.45	29,048
13 Sep 21	249.35001 -2.10	253.00	249.25	251.70	23,852
10 Sep 21	251.45000 -1.45	252.90	250.60	252.35	9,668
09 Sep 21	252.89999 +0.30	255.35	252.50	253.95	8,253
08 Sep 21	252.60001 -0.95	254.40	252.00	253.65	8,325
07 Sep 21	253.55000 -2.40	255.40	251.65	255.40	14,500
06 Sep 21	255.95000 +1.55	255.95	254.15	254.90	9,802
03 Sep 21	254.39999 +0.00	254.65	252.50	254.45	11,474
02 Sep 21	254.39999 -2.40	255.90	253.85	255.90	10,946
01 Sep 21	256.79999 -0.65	257.55	255.60	257.40	14,965
31 Aug 21	257.45001 -0.05	258.75	256.00	257.95	10,050
30 Aug 21	257.50000 +3.90	257.85	254.65	255.60	13,247
27 Aug 21	253.60001 -1.60	255.80	252.20	255.25	8,123
26 Aug 21	255.20000 -1.70	257.20	254.95	256.55	12,995
25 Aug 21	256.89999 -0.60	259.40	256.40	257.80	10,791
24 Aug 21	257.50000 -1.75	261.70	257.30	261.05	20,387
23 Aug 21	259.25000 -1.05	262.25	257.25	262.25	25,732
20 Aug 21	260.29999 +9.20	261.75	252.15	253.65	21,176
19 Aug 21	251.10001 +0.80	251.30	245.65	247.50	17,445
18 Aug 21	250.30000 +0.70	251.65	248.80	249.95	11,315
17 Aug 21	249.60001 +2.70	250.30	248.50	249.95	10,866
16 Aug 21	246.89999 -0.10	249.95	246.20	248.35	14,931
13 Aug 21	247.00000 +0.45	247.80	245.50	246.90	11,233
12 Aug 21	246.55000 +2.60	246.95	243.35	243.95	8,507
11 Aug 21	243.95000 +0.00	245.50	243.45	244.65	7,593
10 Aug 21	243.95000 -1.70	247.05	243.30	245.95	17,865
09 Aug 21	245.64999 +0.50	247.50	245.35	245.85	19,654
06 Aug 21	245.14999 +1.85	245.70	244.00	244.45	15,836
05 Aug 21	243.30000 +1.90	244.00	241.70	242.70	12,808
04 Aug 21	241.39999 +0.90	242.45	240.30	242.45	10,785
03 Aug 21	240.50000 -0.40	241.60	239.30	239.95	10,430
02 Aug 21	240.89999 +0.15	241.90	238.85	241.85	18,805
30 Jul 21	240.75000 -0.20	241.25	238.85	239.25	16,557
29 Jul 21	240.95000 -3.20	242.85	240.40	242.60	14,672
28 Jul 21	244.14999 +3.60	247.25	240.75	243.90	41,678
27 Jul 21	240.55000 -3.45	245.95	240.55	245.55	21,363
26 Jul 21	244.00000 -2.20	246.45	242.75	246.05	24,909
23 Jul 21	246.20000 +3.70	246.20	243.80	244.70	16,751
22 Jul 21	242.50000 +4.60	243.00	238.75	239.35	23,411
21 Jul 21	237.89999 +1.10	238.30	236.30	237.35	18,479
20 Jul 21	236.80000 +1.65	237.00	235.00	236.50	20,079
19 Jul 21	235.14999 -2.65	239.05	233.00	237.95	38,244
16 Jul 21	237.80000 -0.70	240.40	237.35	238.35	20,995
15 Jul 21	238.50000 -0.50	240.00	236.90	239.55	23,952
14 Jul 21	239.00000 -0.20	239.90	237.40	239.10	13,754
13 Jul 21	239.20000 +5.55	239.35	234.00	234.90	16,654
12 Jul 21	233.64999 +0.05	236.00	233.30	234.25	18,915
09 Jul 21	233.60001 +0.25	235.30	232.05	234.05	17,171
08 Jul 21	233.35001 -2.80	237.05	231.90	237.05	44,134
07 Jul 21	236.14999 +0.90	237.95	234.65	234.65	17,259
06 Jul 21	235.25000 +0.55	236.20	233.10	234.10	24,527
05 Jul 21	234.70000 +2.35	234.95	233.40	234.20	24,948
02 Jul 21	232.35001 +4.35	232.50	229.40	229.45	16,891
01 Jul 21	228.00000 -0.15	229.80	227.20	228.90	19,458
30 Jun 21	228.14999 +1.95	228.75	227.20	228.70	13,621
29 Jun 21	226.20000 +1.55	226.85	224.65	224.65	10,360
28 Jun 21	224.64999 +1.85	225.15	221.75	223.45	15,906
25 Jun 21	222.80000 -1.15	224.05	221.70	223.75	10,081
24 Jun 21	223.95000 +1.95	224.15	222.40	222.85	11,031
23 Jun 21	222.00000 -0.05	223.85	221.40	223.75	19,054
22 Jun 21	222.05000 +1.40	222.25	219.55	220.65	12,662
21 Jun 21	220.64999 +1.60	221.05	216.60	218.30	28,046
18 Jun 21	219.05000 +0.70	220.85	217.70	219.70	31,256
17 Jun 21	218.35001 +4.30	218.35	213.35	213.60	15,830
16 Jun 21	214.05000 +0.55	214.85	212.85	213.05	11,283
15 Jun 21	213.50000 +0.80	215.00	213.25	214.95	11,447
14 Jun 21	212.70000 -0.60	213.65	211.90	212.75	12,755
11 Jun 21	213.30000 +2.50	213.40	211.00	211.35	11,470
10 Jun 21	210.80000 +2.00	210.80	207.00	208.90	12,837
09 Jun 21	208.80000 +0.70	209.10	207.40	207.80	7,840
08 Jun 21	208.10001 +0.90	210.30	207.80	208.95	25,922
07 Jun 21	207.20000 +0.90	207.55	205.00	205.95	20,607
04 Jun 21	206.30000 +4.05	206.30	202.00	202.55	19,281
03 Jun 21	202.25000 -1.25	203.00	200.25	202.90	14,530
02 Jun 21	203.50000 +0.50	204.25	202.25	202.95	12,774
01 Jun 21	203.00000 -1.20	205.55	202.30	204.85	21,888
31 May 21	204.20000 -1.80	205.50	204.05	205.50	8,610
28 May 21	206.00000 +0.20	207.25	205.00	205.95	24,910
27 May 21	205.80000 -0.15	206.35	204.20	205.55	12,168
26 May 21	205.95000 +0.45	206.80	205.30	206.05	12,824
25 May 21	205.50000 +3.40	206.60	204.75	206.60	19,358
21 May 21	202.10001 -0.45	203.50	201.75	202.55	30,293
20 May 21	202.55000 +5.03	202.55	198.04	199.68	23,075
19 May 21	197.52000 -3.48	197.98	195.24	196.96	34,575
18 May 21	201.00000 -0.25	203.50	200.60	203.25	19,915
17 May 21	201.25000 -3.05	205.00	201.05	204.90	25,595
14 May 21	204.30000 +2.20	204.75	201.70	203.00	27,147
13 May 21	202.10001 +3.38	203.30	197.02	198.00	35,568
12 May 21	198.72000 -3.93	202.85	198.40	202.00	33,439
11 May 21	202.64999 -3.05	202.65	199.48	201.95	68,607
10 May 21	205.70000 -3.40	208.10	205.05	208.10	23,814
07 May 21	209.10001 +3.55	209.40	205.80	207.05	16,859
06 May 21	205.55000 -1.40	206.75	202.80	206.00	22,844
05 May 21	206.95000 +1.60	207.75	206.10	206.10	18,022
04 May 21	205.35001 -3.95	209.45	205.05	208.75	31,800
03 May 21	209.30000 +0.60	210.70	208.75	210.35	18,014
30 Apr 21	208.70000 +2.70	209.65	206.50	207.60	24,112
29 Apr 21	206.00000 -3.85	211.80	205.30	211.05	40,317
28 Apr 21	209.85001 -6.20	212.60	209.75	212.40	78,183
27 Apr 21	216.05000 -0.25	218.00	215.35	217.15	16,366
26 Apr 21	216.30000 +0.35	217.20	215.10	216.55	16,353
23 Apr 21	215.95000 -1.15	216.05	213.25	214.05	20,341
22 Apr 21	217.10001 +0.75	217.60	215.50	216.95	12,412
21 Apr 21	216.35001 +2.80	216.35	214.00	214.40	14,031
20 Apr 21	213.55000 -2.05	216.00	213.50	215.05	16,737
19 Apr 21	215.60001 -0.75	218.20	215.20	218.00	21,932
16 Apr 21	216.35001 -0.25	217.35	215.10	217.05	14,069
15 Apr 21	216.60001 +2.25	216.80	214.35	214.40	18,812
14 Apr 21	214.35001 -1.25	217.30	214.05	216.60	22,936
13 Apr 21	215.60001 +0.10	217.00	214.90	215.45	24,667
12 Apr 21	215.50000 +1.65	216.25	213.85	215.00	35,094
09 Apr 21	213.85001 +1.55	214.30	212.00	212.90	20,864
08 Apr 21	212.30000 +1.85	213.50	211.25	211.25	28,019
07 Apr 21	210.45000 +0.55	210.90	207.90	209.30	17,406
06 Apr 21	209.89999 +4.85	210.70	208.70	210.70	54,745
01 Apr 21	205.05000 +4.15	206.00	202.50	203.00	32,933
31 Mar 21	200.89999 +2.84	200.90	197.22	198.26	19,870
30 Mar 21	198.06000 -0.38	200.05	197.20	199.80	18,301
29 Mar 21	198.44000 -0.48	201.00	196.88	199.90	19,043
26 Mar 21	198.92000 +1.64	199.26	195.82	199.06	18,530
25 Mar 21	197.28000 -2.50	200.25	196.62	199.58	26,461
24 Mar 21	199.78000 -2.17	203.20	199.38	200.70	26,800
23 Mar 21	201.95000 +3.73	202.95	197.52	198.30	24,754
22 Mar 21	198.22000 +3.72	198.30	193.16	194.48	24,233
19 Mar 21	194.50000 -0.56	195.66	193.16	194.24	24,129
18 Mar 21	195.06000 -1.84	197.58	194.72	196.66	30,987
17 Mar 21	196.89999 -3.95	199.92	196.00	199.78	18,065
16 Mar 21	200.85001 +5.59	202.00	196.96	197.58	19,748
15 Mar 21	195.25999 -0.76	198.48	194.52	197.20	30,317
12 Mar 21	196.02000 -2.82	197.22	195.10	196.90	30,125
11 Mar 21	198.84000 +1.76	198.84	196.00	197.00	40,431
10 Mar 21	197.08000 +0.82	198.76	195.34	196.00	36,700
09 Mar 21	196.25999 +1.06	197.00	193.68	194.50	40,853
08 Mar 21	195.20000 +4.28	196.38	189.20	192.40	55,724
05 Mar 21	190.92000 -0.30	192.62	188.02	189.00	32,546
04 Mar 21	191.22000 -0.20	192.26	187.64	188.80	29,178
03 Mar 21	191.42000 -2.36	195.88	190.40	195.22	23,239
02 Mar 21	193.78000 -2.42	197.18	193.48	196.50	19,190
01 Mar 21	196.20000 +3.74	196.60	193.62	195.70	31,279
26 Feb 21	192.46001 +2.42	192.46	186.60	188.00	40,255
25 Feb 21	190.03999 -1.10	192.74	189.36	192.70	32,995
24 Feb 21	191.14000 -0.74	193.48	189.00	191.40	38,750
23 Feb 21	191.88000 -0.50	194.38	188.60	194.00	85,577
22 Feb 21	192.38000 -7.32	197.14	192.20	197.14	42,200
19 Feb 21	199.70000 -0.40	201.80	198.94	201.05	17,268
18 Feb 21	200.10001 -0.60	202.00	199.66	202.00	21,122
17 Feb 21	200.70000 -0.95	202.15	199.84	200.55	16,915
16 Feb 21	201.64999 -1.35	203.25	201.20	203.00	17,006
15 Feb 21	203.00000 +1.70	203.00	201.55	202.75	14,076
12 Feb 21	201.30000 +0.30	202.50	200.60	201.80	10,888
11 Feb 21	201.00000 +1.96	201.90	199.96	200.95	21,485
10 Feb 21	199.03999 -2.01	202.65	198.80	201.90	15,827
09 Feb 21	201.05000 +0.70	202.30	199.52	201.00	20,336
08 Feb 21	200.35001 -0.25	202.80	200.35	202.40	25,251
05 Feb 21	200.60001 -0.35	203.25	200.15	202.75	44,932
04 Feb 21	200.95000 -0.90	203.75	200.90	202.50	27,080
03 Feb 21	201.85001 +2.07	202.40	198.84	200.00	39,541
02 Feb 21	199.78000 +2.12	201.45	198.90	199.40	46,166
01 Feb 21	197.66000 +5.14	197.66	192.40	193.36	37,054
29 Jan 21	192.52000 -4.48	195.96	192.52	194.30	77,823
28 Jan 21	197.00000 +2.76	198.10	189.06	191.00	99,153
27 Jan 21	194.24001 +3.76	198.90	191.32	197.40	184,000
26 Jan 21	190.48000 +4.02	192.46	188.36	188.64	97,608
25 Jan 21	186.46001 -0.76	189.34	185.10	188.50	60,785
22 Jan 21	187.22000 +2.12	188.92	184.32	185.50	36,746
21 Jan 21	185.10001 -0.12	186.00	183.20	185.42	34,914
20 Jan 21	185.22000 +9.20	186.04	178.58	178.76	27,877
19 Jan 21	176.02000 +0.36	177.36	175.34	177.06	22,774
18 Jan 21	175.66000 -1.18	176.64	175.24	176.00	16,654
15 Jan 21	176.84000 +0.12	177.00	175.10	175.80	21,535
14 Jan 21	176.72000 -0.88	179.30	176.58	177.50	20,855
13 Jan 21	177.60001 +0.60	177.60	175.62	176.36	12,604
12 Jan 21	177.00000 -2.48	179.50	176.46	179.50	22,567
11 Jan 21	179.48000 +1.48	180.40	178.50	179.50	31,242
08 Jan 21	178.00000 +0.14	179.86	177.56	178.52	32,451
07 Jan 21	177.86000 +2.48	177.92	173.10	174.14	34,704
06 Jan 21	175.38000 -1.32	176.24	172.20	174.80	95,433
05 Jan 21	176.70000 -0.62	178.16	175.88	177.32	39,487
04 Jan 21	177.32001 -5.54	182.80	177.32	182.80	36,162
30 Dec 20	182.86000 -1.50	183.60	182.78	183.60	9,249
29 Dec 20	184.36000 +0.04	185.28	183.56	185.10	18,798
28 Dec 20	184.32001 +2.24	185.06	182.34	183.70	26,993
23 Dec 20	182.08000 -1.54	184.82	181.88	184.10	28,359
22 Dec 20	183.62000 +4.02	184.66	181.52	181.52	30,585
21 Dec 20	179.60001 +1.02	180.34	177.46	179.82	44,552
18 Dec 20	178.58000 +0.36	179.26	177.18	177.28	26,980
17 Dec 20	178.22000 -1.20	180.50	178.08	180.00	27,090
16 Dec 20	179.42000 +4.32	179.42	175.26	176.48	27,292
15 Dec 20	175.10001 -2.36	177.98	174.58	177.04	18,162
14 Dec 20	177.46001 +3.48	177.66	174.84	176.36	22,772
11 Dec 20	173.98000 -0.90	174.86	172.62	173.80	23,943
10 Dec 20	174.88000 -2.48	175.96	173.80	175.48	29,799
09 Dec 20	177.36000 -0.20	178.54	176.40	178.40	22,490
08 Dec 20	177.56000 +1.24	177.56	175.62	176.52	14,915
07 Dec 20	176.32001 -0.18	178.82	176.00	177.14	26,717
04 Dec 20	176.50000 -0.30	177.74	175.90	176.76	24,772
03 Dec 20	176.80000 -0.14	178.08	176.14	177.62	17,954
02 Dec 20	176.94000 -0.92	180.48	176.20	179.60	20,532
01 Dec 20	177.86000 +1.18	180.48	177.46	180.06	27,767
30 Nov 20	176.67999 -4.00	180.00	176.10	179.20	27,942
27 Nov 20	180.67999 +0.02	180.96	179.34	180.18	20,616
26 Nov 20	180.66000 +1.08	181.18	179.92	180.00	12,545
25 Nov 20	179.58000 +1.32	180.84	178.84	180.18	35,237
24 Nov 20	178.25999 +1.92	178.68	176.14	178.50	32,770
23 Nov 20	176.34000 -3.36	178.72	176.34	178.40	25,383
20 Nov 20	179.70000 +1.50	179.72	178.20	179.30	17,944
19 Nov 20	178.20000 -1.26	179.44	177.48	178.60	30,072
18 Nov 20	179.46001 -1.68	181.24	178.58	180.58	24,597
17 Nov 20	181.14000 -2.12	184.06	181.14	183.68	38,720
16 Nov 20	183.25999 +1.60	184.22	180.72	184.18	31,457
13 Nov 20	181.66000 -1.88	184.06	181.30	183.80	14,748
12 Nov 20	183.53999 +0.14	185.62	182.40	183.50	37,158
11 Nov 20	183.39999 +3.82	184.18	178.50	179.50	48,245
10 Nov 20	179.58000 -11.30	185.56	178.00	185.00	75,798
09 Nov 20	190.88000 +3.46	192.80	183.32	191.02	109,597
06 Nov 20	187.42000 -1.18	187.58	183.86	187.18	37,624
05 Nov 20	188.60001 +3.24	189.42	186.78	188.62	66,015
04 Nov 20	185.36000 +8.22	185.38	178.20	178.62	64,084
03 Nov 20	177.14000 +3.36	177.34	172.88	174.18	38,238
02 Nov 20	173.78000 +0.60	176.44	173.50	175.44	27,185
30 Oct 20	173.17999 -2.32	174.68	171.06	172.64	44,071
29 Oct 20	175.50000 +1.06	176.06	173.22	175.00	39,308
28 Oct 20	174.44000 -5.20	179.12	174.06	178.92	62,320
27 Oct 20	179.64000 +1.52	180.28	177.96	178.44	26,711
26 Oct 20	178.12000 -2.68	182.98	177.62	180.68	36,556
23 Oct 20	180.80000 +0.50	182.46	180.20	181.46	17,573
22 Oct 20	180.30000 -0.72	182.44	179.12	180.32	36,073
21 Oct 20	181.02000 -0.04	182.30	179.64	182.22	22,939
20 Oct 20	181.06000 -4.28	184.20	180.24	183.98	25,459
19 Oct 20	185.34000 -2.80	189.40	184.60	188.72	31,431
16 Oct 20	188.14000 +1.52	189.52	187.04	187.22	39,575
15 Oct 20	186.62000 -2.32	187.30	184.18	186.00	106,739
14 Oct 20	188.94000 -2.12	191.72	188.80	191.12	28,002
13 Oct 20	191.06000 +4.74	191.06	186.74	187.38	55,003
12 Oct 20	186.32001 +5.22	186.44	183.00	183.28	38,011
09 Oct 20	181.10001 +2.42	181.10	178.12	179.58	27,520
08 Oct 20	178.67999 +1.60	179.64	177.50	179.06	21,580
07 Oct 20	177.08000 +0.60	177.08	175.56	176.02	13,105
06 Oct 20	176.48000 -0.84	178.52	176.12	178.38	25,873
05 Oct 20	177.32001 -0.26	177.52	175.74	177.18	27,290
02 Oct 20	177.58000 -3.50	179.96	176.40	178.48	35,397
01 Oct 20	181.08000 +1.34	182.22	180.02	180.38	30,882
30 Sep 20	179.74001 +2.12	179.90	175.02	175.66	20,946
29 Sep 20	177.62000 -2.16	180.44	177.52	180.18	35,837
28 Sep 20	179.78000 +1.38	181.94	178.86	179.88	38,201
25 Sep 20	178.39999 +2.98	178.40	173.60	174.82	24,848
24 Sep 20	175.42000 +0.36	175.52	170.28	171.50	39,111
23 Sep 20	175.06000 +1.44	178.82	174.90	177.44	48,271
22 Sep 20	173.62000 +5.70	174.64	171.78	172.56	53,634
21 Sep 20	167.92000 -0.02	169.18	165.52	168.70	70,740
18 Sep 20	167.94000 -3.72	172.74	167.94	172.08	39,207
17 Sep 20	171.66000 -4.64	173.38	169.04	171.90	54,053
16 Sep 20	176.30000 +0.22	178.28	174.96	177.00	30,610
15 Sep 20	176.08000 +0.42	177.44	172.80	174.00	50,876
14 Sep 20	175.66000 +1.76	176.10	170.22	171.48	49,370
11 Sep 20	173.89999 -3.52	177.06	173.02	175.78	30,493
10 Sep 20	177.42000 -1.26	180.10	176.28	179.36	52,309
09 Sep 20	178.67999 +3.50	179.32	173.34	173.36	66,710
08 Sep 20	175.17999 -4.82	180.70	174.36	180.68	84,416
07 Sep 20	180.00000 +2.82	180.28	177.98	178.00	39,712
04 Sep 20	177.17999 -8.32	185.34	173.22	181.40	155,621
03 Sep 20	185.50000 -8.82	196.64	184.98	196.50	68,204
02 Sep 20	194.32001 +4.64	195.88	191.52	191.80	54,358
01 Sep 20	189.67999 +1.46	189.88	187.50	189.58	53,016
31 Aug 20	188.22000 -4.06	193.50	186.44	193.50	59,475
28 Aug 20	192.28000 -1.74	193.82	190.06	192.58	72,050
27 Aug 20	194.02000 +6.82	196.06	185.50	187.98	59,246
26 Aug 20	187.20000 +4.44	187.20	183.04	183.20	25,073
25 Aug 20	182.75999 +2.40	183.02	179.78	181.82	21,443
24 Aug 20	180.36000 -1.36	182.90	180.00	182.28	42,687
21 Aug 20	181.72000 +3.28	183.52	180.14	180.52	29,013
20 Aug 20	178.44000 +0.92	179.06	176.28	176.94	15,976
19 Aug 20	177.52000 +0.46	177.98	175.50	177.48	22,044
18 Aug 20	177.06000 +0.24	177.52	175.44	177.48	20,416
17 Aug 20	176.82001 +0.24	177.76	175.92	177.02	18,905
14 Aug 20	176.58000 -1.52	178.48	175.56	177.32	30,856
13 Aug 20	178.10001 +0.92	178.24	176.20	176.50	24,208
12 Aug 20	177.17999 +1.64	177.60	173.52	175.16	23,044
11 Aug 20	175.53999 -0.96	178.70	173.32	178.68	58,880
10 Aug 20	176.50000 -5.38	181.00	175.42	180.66	35,584
07 Aug 20	181.88000 +1.54	183.16	181.24	182.28	25,417
06 Aug 20	180.34000 +1.40	181.06	178.42	179.52	18,420
05 Aug 20	178.94000 -0.44	182.14	178.46	181.18	29,511
04 Aug 20	179.38000 -2.48	184.54	178.74	184.52	68,732
03 Aug 20	181.86000 +11.32	183.70	175.00	176.00	105,431
31 Jul 20	170.53999 -1.46	173.50	167.94	172.90	47,256
30 Jul 20	172.00000 -1.14	173.38	169.28	173.38	55,607
29 Jul 20	173.14000 -0.14	173.80	171.88	172.84	13,605
28 Jul 20	173.28000 +1.70	174.90	172.50	174.20	28,875
27 Jul 20	171.58000 -2.26	173.78	170.96	172.86	41,029
24 Jul 20	173.84000 -4.68	174.10	169.58	172.50	110,250
23 Jul 20	178.52000 -3.08	182.16	178.28	180.58	75,072
22 Jul 20	181.60001 -1.30	182.90	179.86	182.88	41,994
21 Jul 20	182.89999 +1.48	187.80	182.74	187.48	62,708
20 Jul 20	181.42000 +4.12	181.42	176.02	176.50	45,668
17 Jul 20	177.30000 -0.40	180.04	176.16	179.28	29,825
16 Jul 20	177.70000 -4.66	181.40	177.12	181.00	46,218
15 Jul 20	182.36000 +1.34	184.64	181.20	183.80	79,630
14 Jul 20	181.02000 -8.72	184.62	177.56	184.62	96,421
13 Jul 20	189.74001 +1.40	190.98	188.12	190.08	47,180
10 Jul 20	188.34000 +0.26	189.66	186.70	188.56	35,821
09 Jul 20	188.08000 +2.98	190.90	187.42	188.28	62,587
08 Jul 20	185.10001 -3.70	187.72	184.48	185.38	32,351
07 Jul 20	188.80000 +2.36	190.28	186.00	186.48	32,431
06 Jul 20	186.44000 +4.24	186.48	183.48	185.70	34,552
03 Jul 20	182.20000 -1.66	184.68	182.20	184.66	17,908
02 Jul 20	183.86000 +2.30	185.06	181.80	182.50	60,964
01 Jul 20	181.56000 +2.86	182.00	179.82	181.20	29,018
30 Jun 20	178.70000 +3.08	179.32	176.26	177.52	29,149
29 Jun 20	175.62000 -0.38	175.62	171.88	174.48	35,351
26 Jun 20	176.00000 +0.30	179.22	174.12	178.42	27,766
25 Jun 20	175.70000 -0.14	177.30	174.12	175.52	32,425
24 Jun 20	175.84000 -3.44	180.20	175.66	178.98	64,679
23 Jun 20	179.28000 +3.18	179.96	177.90	178.98	50,201
22 Jun 20	176.10001 -0.40	176.32	173.50	174.08	34,220
19 Jun 20	176.50000 +2.22	177.80	174.94	175.94	81,697
18 Jun 20	174.28000 +0.16	175.20	172.24	172.54	51,906
17 Jun 20	174.12000 +1.80	174.22	172.22	172.22	49,154
16 Jun 20	172.32001 +6.18	173.68	168.12	168.66	51,671
15 Jun 20	166.14000 -1.52	166.60	161.10	162.98	46,185
12 Jun 20	167.66000 -1.88	169.24	166.30	166.40	41,511
11 Jun 20	169.53999 -0.68	171.68	168.24	171.46	70,195
10 Jun 20	170.22000 +3.80	170.98	166.84	167.88	98,585
09 Jun 20	166.42000 +1.72	167.04	165.16	166.64	108,013
08 Jun 20	164.70000 +0.36	166.00	163.10	165.60	66,350
05 Jun 20	164.34000 +1.94	164.36	160.80	161.98	67,762
04 Jun 20	162.39999 -1.56	165.28	161.92	164.22	39,276
03 Jun 20	163.96001 +1.38	165.62	163.66	165.04	40,473
02 Jun 20	162.58000 +0.30	166.00	162.16	164.98	73,541
29 May 20	162.28000 -2.36	165.18	162.00	163.06	98,939
28 May 20	164.64000 +2.42	165.48	162.06	164.52	47,656
27 May 20	162.22000 -4.52	168.46	160.60	167.24	79,313
26 May 20	166.74001 -4.26	171.50	166.42	171.20	65,573
25 May 20	171.00000 +3.04	171.00	169.06	170.02	29,658
22 May 20	167.96001 -0.54	169.32	166.10	167.38	36,995
21 May 20	168.50000 +0.32	169.88	168.00	168.32	33,072
20 May 20	168.17999 -1.82	169.80	167.70	168.60	52,546
19 May 20	170.00000 -0.38	170.96	168.58	170.68	40,769
18 May 20	170.38000 +5.98	172.18	169.30	170.00	42,868
15 May 20	164.39999 +0.56	169.38	163.80	167.64	34,092
14 May 20	163.84000 -3.22	167.54	162.70	166.32	57,213
13 May 20	167.06000 -4.44	169.88	165.82	169.48	51,645
12 May 20	171.50000 -0.20	173.00	170.22	171.98	27,932
11 May 20	171.70000 +1.90	172.00	168.90	171.58	47,426
08 May 20	169.80000 -1.16	171.88	169.30	171.68	38,869
07 May 20	170.96001 +1.26	172.00	169.00	170.98	65,480
06 May 20	169.70000 +2.24	170.40	167.20	168.88	78,260
05 May 20	167.46001 +4.68	167.94	165.04	165.30	73,048
04 May 20	162.78000 -0.84	163.26	158.12	159.88	91,294
30 Apr 20	163.62000 +2.74	168.62	162.50	167.18	135,147
29 Apr 20	160.88000 +2.36	161.50	158.24	160.02	101,079
28 Apr 20	158.52000 -3.44	162.68	157.18	161.38	102,522
27 Apr 20	161.96001 +3.14	163.40	160.60	162.62	82,616
24 Apr 20	158.82001 -1.94	160.48	157.10	158.14	46,262
23 Apr 20	160.75999 +1.80	162.22	159.28	161.32	55,152
22 Apr 20	158.96001 +5.50	159.10	156.22	157.38	62,629
21 Apr 20	153.46001 -10.54	161.62	153.06	160.50	115,802
20 Apr 20	164.00000 +1.80	165.00	161.82	165.00	96,729
17 Apr 20	162.20000 -0.10	168.46	162.20	167.02	105,348
16 Apr 20	162.30000 +4.24	163.06	158.92	160.00	72,375
15 Apr 20	158.06000 +2.14	159.00	155.84	158.52	69,729
14 Apr 20	155.92000 +5.34	155.98	153.30	155.28	119,404
09 Apr 20	150.58000 -1.88	154.14	149.66	152.98	127,987
08 Apr 20	152.46001 -0.70	153.28	150.00	151.02	70,466
07 Apr 20	153.16000 +4.26	156.76	150.48	155.18	128,066
06 Apr 20	148.89999 +5.32	149.50	146.30	149.16	60,498
03 Apr 20	143.58000 +1.94	145.70	141.38	141.72	30,599
02 Apr 20	141.64000 -0.70	142.54	138.70	141.00	44,107
01 Apr 20	142.34000 -5.56	144.38	139.22	140.38	64,658
31 Mar 20	147.89999 +4.12	150.10	143.64	148.26	109,125
30 Mar 20	143.78000 +6.62	143.90	134.42	136.78	64,737
27 Mar 20	137.16000 -2.10	139.72	135.84	139.28	41,430
26 Mar 20	139.25999 +1.36	140.40	131.20	133.60	75,473
25 Mar 20	137.89999 +0.00	142.92	133.90	140.48	154,040
24 Mar 20	137.89999 +10.72	137.90	129.22	132.40	94,404
23 Mar 20	127.18000 -6.72	133.04	123.34	125.38	156,962
20 Mar 20	133.89999 -1.56	143.72	132.00	141.48	119,679
19 Mar 20	135.46001 +4.74	137.56	128.38	129.30	66,221
18 Mar 20	130.72000 -1.56	133.80	124.16	126.74	83,305
17 Mar 20	132.28000 +2.28	134.12	121.90	129.00	158,499
16 Mar 20	130.00000 +0.00	134.16	122.00	127.34	186,263
13 Mar 20	130.00000 +0.54	134.52	126.42	129.42	171,674
12 Mar 20	129.46001 -7.70	132.80	120.20	130.30	172,734
11 Mar 20	137.16000 +0.46	139.98	136.34	139.00	95,571
10 Mar 20	136.70000 +1.32	141.02	134.14	137.38	136,539
09 Mar 20	135.38000 -7.32	138.08	129.30	132.00	181,598
06 Mar 20	142.70000 -8.70	146.82	140.22	146.50	88,311
05 Mar 20	151.39999 +0.92	152.56	147.66	151.80	72,316
04 Mar 20	150.48000 -0.68	152.28	149.16	150.30	89,643
03 Mar 20	151.16000 +1.80	157.26	149.82	156.00	213,593
02 Mar 20	149.36000 +3.88	151.20	143.74	149.24	197,653
28 Feb 20	145.48000 -4.22	145.48	136.34	138.00	368,011
27 Feb 20	149.70000 -8.74	153.98	147.02	151.50	226,876
26 Feb 20	158.44000 +2.04	159.42	149.22	153.80	295,189
25 Feb 20	156.39999 -1.64	161.00	156.10	159.90	98,392
24 Feb 20	158.03999 -8.24	160.88	150.50	152.60	307,639
21 Feb 20	166.28000 -2.46	170.38	164.36	169.46	61,522
20 Feb 20	168.74001 -4.90	173.78	168.74	173.60	21,163
19 Feb 20	173.64000 +1.10	174.44	172.90	173.86	36,549
18 Feb 20	172.53999 +0.06	173.50	170.08	170.30	51,525
17 Feb 20	172.48000 +2.14	172.80	171.70	172.38	33,997
14 Feb 20	170.34000 -1.10	170.70	168.24	169.94	25,685
13 Feb 20	171.44000 +2.22	171.54	167.50	168.50	64,327
12 Feb 20	169.22000 -2.86	171.08	166.88	170.20	99,254
11 Feb 20	172.08000 +0.84	175.54	171.42	174.70	125,051
10 Feb 20	171.24001 +2.00	171.24	167.42	168.76	76,937
07 Feb 20	169.24001 +2.88	169.24	166.40	167.36	59,922
06 Feb 20	166.36000 +3.64	166.60	163.98	165.60	46,199
05 Feb 20	162.72000 -0.76	168.00	162.72	163.50	77,456
04 Feb 20	163.48000 +7.50	163.48	159.36	159.70	75,029
03 Feb 20	155.98000 +2.32	156.72	153.92	155.40	41,935
31 Jan 20	153.66000 -2.10	157.00	153.38	156.88	47,473
30 Jan 20	155.75999 +3.78	158.70	155.32	157.20	124,319
29 Jan 20	151.98000 +1.78	152.84	150.70	151.00	31,602
28 Jan 20	150.20000 +2.52	150.38	147.54	148.30	24,452
27 Jan 20	147.67999 -3.86	147.82	145.10	147.50	93,155
24 Jan 20	151.53999 +1.20	152.42	151.26	151.90	39,604
23 Jan 20	150.34000 +0.06	150.88	149.14	149.70	13,254
22 Jan 20	150.28000 -1.24	151.50	150.04	151.46	19,427
21 Jan 20	151.52000 +0.32	151.52	149.78	150.26	46,048
20 Jan 20	151.20000 +1.74	151.30	150.46	150.90	38,740
17 Jan 20	149.46001 +1.54	150.96	149.18	149.90	55,821
16 Jan 20	147.92000 +1.36	148.32	147.00	147.10	26,553
15 Jan 20	146.56000 +0.00	147.06	145.46	146.22	31,225
14 Jan 20	146.56000 +1.26	147.16	145.86	146.70	42,162
13 Jan 20	145.30000 -0.98	146.40	144.92	145.80	45,719
10 Jan 20	146.28000 +0.44	147.20	146.12	146.94	59,331
09 Jan 20	145.84000 +2.38	146.00	144.92	145.28	35,723
08 Jan 20	143.46001 +0.94	143.70	140.40	141.46	32,893
07 Jan 20	142.52000 +0.74	143.14	142.04	142.48	42,640
06 Jan 20	141.78000 -0.86	142.04	139.80	141.10	41,533
03 Jan 20	142.64000 +0.34	143.46	141.70	142.68	29,658
02 Jan 20	142.30000 +0.30	143.32	141.50	141.68	41,595
30 Dec 19	142.00000 -0.30	142.50	141.70	142.38	8,663
27 Dec 19	142.30000 +0.26	143.20	141.96	143.18	15,766
23 Dec 19	142.03999 +0.18	142.86	141.86	142.38	15,882
20 Dec 19	141.86000 +2.74	142.02	139.70	140.14	24,542
19 Dec 19	139.12000 -0.54	139.58	138.46	139.58	16,803
18 Dec 19	139.66000 +0.50	139.72	138.68	139.02	7,519
17 Dec 19	139.16000 -0.14	140.18	138.80	140.18	19,430
16 Dec 19	139.30000 +0.60	139.88	138.88	139.18	27,201
13 Dec 19	138.70000 +1.76	138.86	136.70	138.00	24,497
12 Dec 19	136.94000 +0.60	137.88	135.56	136.52	17,302
11 Dec 19	136.34000 -0.34	136.84	135.68	136.42	12,591
10 Dec 19	136.67999 -0.38	137.02	135.72	136.92	18,485
09 Dec 19	137.06000 +0.12	137.48	136.10	137.12	22,141
06 Dec 19	136.94000 +2.02	136.98	135.10	135.20	15,656
05 Dec 19	134.92000 -0.26	136.18	134.86	136.18	9,191
04 Dec 19	135.17999 +1.90	135.98	134.30	134.54	17,669
03 Dec 19	133.28000 -1.02	135.50	132.32	135.28	49,009
02 Dec 19	134.30000 -3.14	138.40	133.94	138.22	34,551
29 Nov 19	137.44000 -1.20	138.66	137.44	138.14	25,313
28 Nov 19	138.64000 +0.34	138.68	138.00	138.20	12,381
27 Nov 19	138.30000 +0.28	139.00	137.76	138.64	31,319
26 Nov 19	138.02000 +0.98	138.20	137.14	137.24	16,062
25 Nov 19	137.03999 +1.74	137.06	136.20	136.50	15,673
22 Nov 19	135.30000 +0.48	136.00	134.92	135.58	9,201
21 Nov 19	134.82001 -0.92	135.18	134.06	135.02	14,611
20 Nov 19	135.74001 -0.28	136.06	134.76	135.38	11,983
19 Nov 19	136.02000 +1.46	136.66	135.68	135.98	10,562
18 Nov 19	134.56000 -0.92	136.50	134.56	136.48	15,347
15 Nov 19	135.48000 +1.38	135.58	134.28	135.08	35,953
14 Nov 19	134.10001 +0.52	134.54	133.70	134.00	34,758
13 Nov 19	133.58000 -0.26	134.00	132.72	133.56	21,500
12 Nov 19	133.84000 +1.88	134.00	132.56	133.02	21,251
11 Nov 19	131.96001 +0.76	132.24	131.22	132.18	23,829
08 Nov 19	131.20000 +0.22	131.34	130.46	130.78	20,101
07 Nov 19	130.98000 +0.96	131.28	129.96	131.02	31,106
06 Nov 19	130.02000 -0.68	130.66	129.74	130.36	14,011
05 Nov 19	130.70000 +0.88	130.86	130.00	130.36	21,942
04 Nov 19	129.82001 +1.58	130.04	129.24	129.38	29,048
01 Nov 19	128.24001 -0.74	129.62	128.10	128.90	12,148
31 Oct 19	128.98000 -0.36	130.14	128.66	129.98	13,072
30 Oct 19	129.34000 +0.06	129.52	128.48	128.48	17,154
29 Oct 19	129.28000 -0.18	130.22	128.68	130.04	24,043
28 Oct 19	129.46001 +2.40	132.00	129.38	131.02	73,560
25 Oct 19	127.06000 +0.94	127.36	125.50	125.98	17,437
24 Oct 19	126.12000 +3.62	126.12	124.00	124.48	31,442
23 Oct 19	122.50000 -1.54	123.12	121.92	122.42	20,072
22 Oct 19	124.04000 +0.46	125.72	123.92	124.50	11,092
21 Oct 19	123.58000 -0.28	124.48	122.92	123.98	34,444
18 Oct 19	123.86000 -1.22	126.04	123.86	125.88	13,007
17 Oct 19	125.08000 -1.34	127.14	125.08	126.88	14,559
16 Oct 19	126.42000 -1.64	128.28	126.34	128.02	28,275
15 Oct 19	128.06000 +1.04	128.52	127.00	127.46	11,388
14 Oct 19	127.02000 -0.50	127.38	126.02	127.38	12,610
11 Oct 19	127.52000 +0.72	128.00	126.76	127.28	28,853
10 Oct 19	126.80000 +1.56	126.84	125.00	125.66	13,413
09 Oct 19	125.24000 +0.10	125.48	123.88	123.88	14,413
08 Oct 19	125.14000 -0.32	126.46	124.00	126.00	12,878
07 Oct 19	125.46000 +0.24	126.02	124.64	125.86	10,725
04 Oct 19	125.22000 +2.86	125.68	123.44	124.28	23,192
02 Oct 19	122.36000 -4.54	125.78	122.04	125.78	18,884
01 Oct 19	126.90000 -0.40	128.72	126.80	128.22	19,911
30 Sep 19	127.30000 -0.14	127.32	126.50	127.00	16,632
27 Sep 19	127.44000 +0.38	128.26	126.96	127.98	26,654
26 Sep 19	127.06000 +1.38	128.00	126.68	127.08	14,129
25 Sep 19	125.68000 -0.88	125.92	123.90	125.18	15,915
24 Sep 19	126.56000 -0.30	127.88	126.56	126.98	67,492
23 Sep 19	126.86000 -0.54	127.50	125.94	127.40	8,255
20 Sep 19	127.40000 -0.68	128.54	127.36	128.00	18,057
19 Sep 19	128.08000 +3.48	128.82	126.34	126.52	45,519
18 Sep 19	124.60000 +0.72	124.74	123.58	124.22	15,673
17 Sep 19	123.88000 -0.14	124.64	123.22	123.98	18,104
16 Sep 19	124.02000 -0.04	124.26	122.88	123.38	9,886
13 Sep 19	124.06000 -0.32	124.76	123.50	123.60	28,338
12 Sep 19	124.38000 +1.06	125.44	123.56	124.58	30,574
11 Sep 19	123.32000 +1.24	124.24	122.86	123.04	16,384
10 Sep 19	122.08000 -2.70	125.40	121.86	125.40	10,405
09 Sep 19	124.78000 -1.18	126.88	124.10	126.72	8,975
06 Sep 19	125.96000 -0.60	127.44	125.26	126.98	11,673
05 Sep 19	126.56000 +2.08	126.92	125.40	125.98	32,314
04 Sep 19	124.48000 -0.16	125.88	124.00	125.02	10,682
03 Sep 19	124.64000 -1.10	125.46	123.80	125.38	13,524
02 Sep 19	125.74000 +1.18	125.98	125.02	125.48	13,492
30 Aug 19	124.56000 -0.32	126.20	124.00	125.10	17,297
29 Aug 19	124.88000 +2.96	124.98	122.18	122.18	22,742
28 Aug 19	121.92000 -0.52	122.92	120.58	122.52	16,133
27 Aug 19	122.44000 +0.84	123.20	121.42	122.16	11,706
26 Aug 19	121.60000 +0.46	122.52	120.60	120.82	48,017
23 Aug 19	121.14000 -2.34	125.52	121.14	124.82	24,467
22 Aug 19	123.48000 -1.90	125.72	123.00	125.28	18,021
21 Aug 19	125.38000 +0.56	125.56	124.10	124.18	23,469
20 Aug 19	124.82000 +0.56	125.52	124.08	125.28	12,986
19 Aug 19	124.26000 +1.86	124.50	123.40	124.08	18,874
16 Aug 19	122.40000 +2.28	122.68	121.28	121.28	20,431
15 Aug 19	120.12000 -1.28	121.28	118.56	120.82	38,495
14 Aug 19	121.40000 -1.70	124.22	120.80	124.22	13,826
13 Aug 19	123.10000 +1.22	124.18	120.16	120.98	24,442
12 Aug 19	121.88000 -0.24	124.22	121.50	123.98	14,516
09 Aug 19	122.12000 -1.00	124.46	122.04	124.18	14,075
08 Aug 19	123.12000 +3.72	123.14	120.72	121.78	32,160
07 Aug 19	119.40000 +0.30	121.98	117.40	120.18	41,253
06 Aug 19	119.10000 -0.08	121.22	117.60	118.30	44,122
05 Aug 19	119.18000 -3.00	121.98	118.20	121.98	46,301
02 Aug 19	122.18000 -4.90	124.78	122.08	124.78	27,617
01 Aug 19	127.08000 +2.08	127.30	123.50	123.70	25,760
31 Jul 19	125.00000 -1.34	126.48	124.66	126.04	13,800
30 Jul 19	126.34000 +0.16	126.96	125.22	126.88	9,167
29 Jul 19	126.18000 -0.70	127.60	125.30	127.20	25,404
26 Jul 19	126.88000 +1.20	126.88	125.86	126.28	15,921
25 Jul 19	125.68000 +0.22	126.98	124.84	126.52	38,707
24 Jul 19	125.46000 +1.14	125.46	124.50	125.14	17,048
23 Jul 19	124.32000 +1.08	125.20	123.80	124.20	22,833
22 Jul 19	123.24000 -0.76	124.00	121.98	122.40	11,903
19 Jul 19	124.00000 +3.00	126.00	123.00	125.00	43,702
18 Jul 19	121.00000 -1.00	122.00	120.00	121.00	11,812
17 Jul 19	122.00000 +0.00	123.00	122.00	123.00	4,898
16 Jul 19	122.00000 -2.00	125.00	122.00	123.00	10,209
15 Jul 19	124.00000 +1.00	124.00	122.00	124.00	9,391
12 Jul 19	123.00000 -1.00	124.00	123.00	123.00	9,496
11 Jul 19	124.00000 +1.00	124.00	122.00	123.00	11,067
10 Jul 19	123.00000 +2.00	124.00	121.00	121.00	7,802
09 Jul 19	121.00000 -1.00	122.00	121.00	122.00	4,739
08 Jul 19	122.00000 +0.66	122.00	120.00	121.00	9,679
05 Jul 19	121.34000 -0.66	122.78	120.90	122.66	17,831
04 Jul 19	122.00000 +0.38	122.50	121.82	122.18	8,109
03 Jul 19	121.62000 +1.32	122.12	120.76	121.40	9,934
02 Jul 19	120.30000 -0.02	120.66	119.26	120.56	20,914
01 Jul 19	120.32000 +3.06	121.18	119.46	120.78	19,556
28 Jun 19	117.26000 -0.26	118.62	117.12	118.48	2,894
27 Jun 19	117.52000 -1.00	119.44	117.52	119.44	16,108
26 Jun 19	118.52000 -0.02	119.42	117.40	117.98	11,559
25 Jun 19	118.54000 -2.62	121.12	118.20	120.72	16,779
24 Jun 19	121.16000 -0.32	121.54	120.32	120.76	12,395
21 Jun 19	121.48000 +0.34	121.84	119.80	121.84	10,337
20 Jun 19	121.14000 +1.30	122.18	120.64	121.28	11,418
19 Jun 19	119.84000 -0.50	121.40	119.68	120.90	17,945
18 Jun 19	120.34000 +1.96	120.88	118.22	118.88	12,585
17 Jun 19	118.38000 +0.22	118.92	117.90	118.80	8,946
14 Jun 19	118.16000 +1.26	118.38	116.72	117.40	12,876
13 Jun 19	116.90000 +1.12	117.50	116.20	116.78	10,944
12 Jun 19	115.78000 -0.72	116.60	115.52	116.52	6,825
11 Jun 19	116.50000 +0.38	118.52	116.50	117.68	20,902
07 Jun 19	116.12000 +4.04	116.44	112.92	113.28	16,013
06 Jun 19	112.08000 +0.74	112.82	111.26	111.98	40,304
05 Jun 19	111.34000 +2.50	111.36	109.70	110.18	10,877
04 Jun 19	108.84000 -0.50	109.04	105.70	106.72	20,379
03 Jun 19	109.34000 -1.84	111.06	108.50	110.28	13,274
31 May 19	111.18000 -1.30	111.98	110.56	111.98	12,736
30 May 19	112.48000 +0.22	113.00	112.24	112.24	4,171
29 May 19	112.26000 -1.60	112.88	111.90	112.50	7,424
28 May 19	113.86000 +0.70	114.36	112.54	113.80	6,903
27 May 19	113.16000 +0.18	113.46	112.52	113.14	5,118
24 May 19	112.98000 +0.50	113.80	112.62	112.98	7,247
23 May 19	112.48000 -1.82	113.98	112.36	113.98	13,120
22 May 19	114.30000 +0.40	114.44	112.96	114.10	12,907
21 May 19	113.90000 +0.18	114.84	113.26	113.88	16,224
20 May 19	113.72000 -2.58	115.40	112.90	115.40	13,839
17 May 19	116.30000 +0.76	117.16	114.40	115.20	21,233
16 May 19	115.54000 +3.14	115.64	112.18	112.58	12,358
15 May 19	112.40000 +0.38	112.48	110.32	111.90	19,964
14 May 19	112.02000 +1.82	112.02	110.10	110.10	16,134
13 May 19	110.20000 -0.20	112.38	109.92	112.38	29,359
10 May 19	110.40000 -0.08	112.48	110.26	111.98	11,254
09 May 19	110.48000 -1.58	111.78	109.88	111.60	22,201
08 May 19	112.06000 -0.42	113.06	111.18	112.62	29,146
07 May 19	112.48000 -1.68	114.58	111.64	114.20	27,880
06 May 19	114.16000 -0.58	114.42	112.10	113.38	35,845
03 May 19	114.74000 +1.38	115.00	113.10	113.16	23,299
02 May 19	113.36000 -2.42	114.70	113.12	114.58	27,096
30 Apr 19	115.78000 -0.32	116.42	115.44	116.00	16,310
29 Apr 19	116.10000 -0.04	117.34	115.98	117.18	40,271
26 Apr 19	116.14000 -0.54	117.00	115.66	116.12	25,218
25 Apr 19	116.68000 +4.94	118.54	115.66	116.60	46,317
24 Apr 19	111.74000 +0.44	112.58	111.38	112.12	18,605
23 Apr 19	111.30000 +2.64	111.50	109.90	110.22	16,387
18 Apr 19	108.66000 +1.56	109.22	107.48	107.86	17,880
17 Apr 19	107.10000 -0.28	107.48	106.76	107.16	10,814
16 Apr 19	107.38000 +0.30	107.78	107.08	107.22	9,842
15 Apr 19	107.08000 +0.42	107.58	106.68	107.28	13,818
12 Apr 19	106.66000 -0.16	107.30	106.34	106.92	9,374
11 Apr 19	106.82000 +0.08	107.16	106.40	106.98	8,480
10 Apr 19	106.74000 +0.96	106.90	105.84	106.52	7,256
09 Apr 19	105.78000 -0.52	106.96	105.36	106.58	6,803
08 Apr 19	106.30000 -0.69	107.17	105.51	107.09	16,332
05 Apr 19	106.99000 +1.00	107.11	106.20	106.53	22,350
04 Apr 19	105.99000 -1.07	107.25	105.86	106.76	15,336
03 Apr 19	107.06000 +0.73	107.06	105.97	106.88	13,276
02 Apr 19	106.33000 +0.44	106.60	105.84	106.03	14,446
01 Apr 19	105.89000 +1.11	106.37	105.30	106.19	23,066
29 Mar 19	104.78000 +0.82	105.30	104.16	104.65	12,428
28 Mar 19	103.96000 +0.73	104.71	103.42	103.84	17,096
27 Mar 19	103.23000 -0.82	105.00	102.71	104.92	16,557
26 Mar 19	104.05000 +0.17	105.09	103.93	104.41	15,892
25 Mar 19	103.88000 -0.67	104.16	102.59	102.71	21,211
22 Mar 19	104.55000 +0.26	106.38	104.22	105.51	21,330
21 Mar 19	104.29000 +1.25	104.53	102.54	103.13	30,004
20 Mar 19	103.04000 -0.60	103.96	102.77	103.74	17,961
19 Mar 19	103.64000 +0.92	104.45	103.34	104.35	29,260
18 Mar 19	102.72000 -0.74	103.37	102.21	102.70	30,784
15 Mar 19	103.46000 +1.76	103.46	101.38	101.59	31,361
14 Mar 19	101.70000 +0.37	101.94	101.17	101.57	18,332
13 Mar 19	101.33000 +0.49	101.63	100.40	100.58	21,439
12 Mar 19	100.84000 +0.36	101.06	99.94	100.64	18,551
11 Mar 19	100.48000 +2.93	100.48	98.33	98.70	37,980
08 Mar 19	97.55000 -1.07	98.20	96.80	98.20	37,536
07 Mar 19	98.62000 -0.02	99.36	97.83	99.22	14,090
06 Mar 19	98.64000 -0.13	99.60	98.64	98.99	9,383
05 Mar 19	98.77000 +0.07	99.28	98.26	99.19	13,811
04 Mar 19	98.70000 +0.29	99.95	98.70	99.59	27,043
01 Mar 19	98.41000 -0.08	99.52	98.28	99.19	20,499
28 Feb 19	98.49000 +0.14	99.06	97.94	98.42	11,293
27 Feb 19	98.35000 -0.89	98.93	97.45	98.93	22,175
26 Feb 19	99.24000 +0.67	99.51	97.71	98.01	14,827
25 Feb 19	98.57000 +0.49	98.81	97.48	98.24	24,861
22 Feb 19	98.08000 +2.05	98.08	96.15	96.59	25,741
21 Feb 19	96.03000 +1.51	96.22	94.10	94.79	11,875
20 Feb 19	94.52000 -0.92	95.35	94.52	95.10	14,198
19 Feb 19	95.44000 -0.71	95.90	95.30	95.79	18,798
18 Feb 19	96.15000 +0.38	96.29	95.50	96.29	17,437
15 Feb 19	95.77000 +1.20	96.10	94.06	94.44	19,142
14 Feb 19	94.57000 -0.21	95.30	93.52	94.81	21,085
13 Feb 19	94.78000 +0.19	95.45	94.61	94.89	14,214
12 Feb 19	94.59000 +1.11	94.61	93.37	94.15	11,411
11 Feb 19	93.48000 +1.04	94.39	93.30	93.49	24,269
08 Feb 19	92.44000 -0.04	92.83	91.95	92.60	14,024
07 Feb 19	92.48000 -0.72	93.24	92.40	93.19	15,151
06 Feb 19	93.20000 -0.30	94.20	92.77	94.01	13,622
05 Feb 19	93.50000 +1.26	93.72	92.35	92.48	17,282
04 Feb 19	92.24000 +2.14	92.41	89.65	90.24	24,545
01 Feb 19	90.10000 -0.59	91.98	90.10	91.98	57,882
31 Jan 19	90.69000 -1.31	91.34	89.58	90.35	42,459
30 Jan 19	92.00000 +2.31	92.00	90.41	90.99	48,280
29 Jan 19	89.69000 -2.20	92.18	89.69	91.74	18,028
28 Jan 19	91.89000 -2.22	93.89	91.76	93.80	37,509
25 Jan 19	94.11000 +0.80	94.67	93.45	93.51	57,808
24 Jan 19	93.31000 +0.10	94.54	93.00	93.87	53,620
23 Jan 19	93.21000 -0.67	94.00	92.83	92.84	17,229
22 Jan 19	93.88000 -0.34	94.34	93.66	94.19	20,445
21 Jan 19	94.22000 -0.34	94.80	94.11	94.80	32,900
18 Jan 19	94.56000 +1.97	94.67	93.26	93.49	35,511
17 Jan 19	92.59000 -0.10	93.10	91.70	92.09	7,856
16 Jan 19	92.69000 +1.27	93.14	91.80	91.99	21,096
15 Jan 19	91.42000 +2.59	91.56	89.26	89.99	18,589
14 Jan 19	88.83000 -0.08	89.24	88.37	89.14	18,672
11 Jan 19	88.91000 -0.98	90.18	88.86	90.14	10,753
10 Jan 19	89.89000 -0.54	90.09	89.10	89.99	12,796
09 Jan 19	90.43000 +1.44	90.64	89.68	90.10	29,048
08 Jan 19	88.99000 -0.53	90.77	88.99	89.70	23,931
07 Jan 19	89.52000 +0.34	90.06	88.00	90.05	60,935
04 Jan 19	89.18000 +2.51	89.49	86.18	86.59	23,146
03 Jan 19	86.67000 -2.08	88.10	85.60	87.73	19,996
02 Jan 19	88.75000 -0.03	89.16	86.48	88.25	44,985
28 Dec 18	88.78000 +2.56	89.39	88.06	88.29	12,186
27 Dec 18	86.22000 -2.28	88.29	85.07	87.71	35,914
21 Dec 18	88.50000 -0.01	90.22	87.75	89.01	30,700
20 Dec 18	88.51000 -3.81	90.98	88.51	90.49	37,167
19 Dec 18	92.32000 +1.67	92.67	90.77	91.21	17,730
18 Dec 18	90.65000 -1.89	91.45	90.16	91.01	49,557
17 Dec 18	92.54000 -3.22	94.15	91.57	93.99	20,737
14 Dec 18	95.76000 -0.50	96.68	95.20	95.26	18,804
13 Dec 18	96.26000 -1.46	97.39	95.93	96.79	16,824
12 Dec 18	97.72000 +1.40	97.87	96.58	96.71	15,465
11 Dec 18	96.32000 +4.34	97.85	94.15	94.78	35,105
10 Dec 18	91.98000 -1.44	93.62	91.25	91.50	21,287
07 Dec 18	93.42000 +0.27	96.00	93.42	95.77	25,471
06 Dec 18	93.15000 -3.12	95.00	92.20	95.00	41,677
05 Dec 18	96.27000 -2.25	96.29	95.71	96.05	12,724
04 Dec 18	98.52000 +0.06	98.94	97.30	98.09	14,905
03 Dec 18	98.46000 +1.26	100.58	97.61	100.00	45,003
30 Nov 18	97.20000 +0.70	97.71	96.31	96.84	24,497
29 Nov 18	96.50000 +0.45	97.87	95.77	97.40	23,094
28 Nov 18	96.05000 +1.62	96.54	94.91	95.39	20,934
27 Nov 18	94.43000 +1.54	94.82	93.26	94.28	30,618
26 Nov 18	92.89000 +1.91	93.38	91.69	91.69	19,281
23 Nov 18	90.98000 +1.85	91.42	89.51	89.51	18,935
22 Nov 18	89.13000 -1.89	90.50	89.01	90.45	13,604
21 Nov 18	91.02000 +1.60	91.29	89.39	89.58	39,002
20 Nov 18	89.42000 -2.40	90.76	87.38	90.03	101,670
19 Nov 18	91.82000 -2.57	95.47	91.47	95.01	26,604
16 Nov 18	94.39000 +1.04	95.22	93.57	94.39	17,999
15 Nov 18	93.35000 +0.07	93.62	91.94	93.09	26,916
14 Nov 18	93.28000 -2.77	95.57	93.24	94.71	13,647
13 Nov 18	96.05000 +1.47	96.40	95.10	95.30	17,079
12 Nov 18	94.58000 -2.27	97.69	94.58	97.58	21,224
09 Nov 18	96.85000 -0.80	98.40	96.21	98.31	21,412
08 Nov 18	97.65000 +0.36	98.29	97.06	98.20	20,089
07 Nov 18	97.29000 +3.34	97.57	94.43	94.49	31,372
06 Nov 18	93.95000 +0.76	95.28	93.60	94.39	29,289
05 Nov 18	93.19000 +0.20	93.90	92.95	93.33	18,848
02 Nov 18	92.99000 -0.25	94.16	92.21	93.51	94,506
01 Nov 18	93.24000 -1.72	94.75	92.65	94.43	18,455
31 Oct 18	94.96000 +5.14	95.54	91.94	92.18	25,961
30 Oct 18	89.82000 -3.02	92.45	89.45	92.10	58,767
29 Oct 18	92.84000 -0.93	95.53	92.20	94.19	65,528
26 Oct 18	93.77000 -1.40	94.36	91.81	93.75	129,002
25 Oct 18	95.17000 +2.94	95.67	91.26	92.11	61,149
24 Oct 18	92.23000 -0.21	95.66	92.18	94.01	39,461
23 Oct 18	92.44000 -3.43	94.59	91.96	94.34	39,974
22 Oct 18	95.87000 +0.31	96.26	94.40	94.59	17,581
19 Oct 18	95.56000 +1.17	96.48	94.94	95.01	25,741
18 Oct 18	94.39000 -1.04	96.90	94.39	96.01	32,326
17 Oct 18	95.43000 +0.10	97.10	94.96	96.99	37,371
16 Oct 18	95.33000 +1.12	95.50	93.40	93.64	67,124
15 Oct 18	94.21000 +0.14	94.57	92.38	94.32	68,256
12 Oct 18	94.07000 +1.36	94.89	93.10	93.30	105,624
11 Oct 18	92.71000 -1.09	93.55	89.55	90.10	205,501
10 Oct 18	93.80000 -4.44	98.22	93.04	98.01	53,645
09 Oct 18	98.24000 +1.79	98.42	96.20	96.56	19,708
08 Oct 18	96.45000 -0.56	97.89	96.45	97.35	28,017
05 Oct 18	97.01000 -1.05	98.50	96.79	98.49	19,256
04 Oct 18	98.06000 -2.03	100.10	98.00	100.05	20,231
02 Oct 18	100.09000 +0.26	100.32	99.26	99.99	24,602
01 Oct 18	99.83000 +1.47	99.84	99.00	99.50	38,806
28 Sep 18	98.36000 +0.06	99.00	98.20	98.54	14,134
27 Sep 18	98.30000 +0.67	98.46	97.40	97.69	18,207
26 Sep 18	97.63000 +0.45	97.99	97.15	97.70	7,095
25 Sep 18	97.18000 -0.03	97.90	96.67	97.50	17,926
24 Sep 18	97.21000 -0.07	97.28	95.06	97.08	14,455
21 Sep 18	97.28000 +0.52	97.41	96.21	96.95	10,628
20 Sep 18	96.76000 +0.88	96.81	95.11	95.79	50,796
19 Sep 18	95.88000 -1.12	97.21	95.61	97.14	13,298
18 Sep 18	97.00000 +0.78	97.01	95.46	96.09	14,005
17 Sep 18	96.22000 -0.92	97.50	96.18	97.50	18,297
14 Sep 18	97.14000 +0.56	97.52	96.61	96.99	17,763
13 Sep 18	96.58000 +0.86	97.20	95.90	95.99	31,217
12 Sep 18	95.72000 +0.35	96.68	95.18	96.49	75,142
11 Sep 18	95.37000 +1.33	95.42	93.82	94.51	23,532
10 Sep 18	94.04000 +0.31	94.35	93.40	94.35	20,530
07 Sep 18	93.73000 +0.63	93.90	92.86	93.38	24,781
06 Sep 18	93.10000 -0.31	93.77	92.47	93.39	20,810
05 Sep 18	93.41000 -3.31	96.60	92.97	96.60	20,693
04 Sep 18	96.72000 -0.10	97.79	95.50	97.59	28,577
03 Sep 18	96.82000 +0.14	97.33	96.56	97.33	24,831
31 Aug 18	96.68000 +0.30	97.00	95.56	96.12	16,944
30 Aug 18	96.38000 +0.84	96.50	95.51	95.92	12,028
29 Aug 18	95.54000 +1.71	95.61	94.48	94.80	14,240
28 Aug 18	93.83000 +0.32	94.33	93.58	93.99	19,753
27 Aug 18	93.51000 +0.26	93.98	93.19	93.73	22,805
24 Aug 18	93.25000 +0.41	93.40	92.61	92.76	16,159
23 Aug 18	92.84000 +0.88	93.53	92.20	92.86	14,836
22 Aug 18	91.96000 -0.73	91.96	90.80	91.30	21,866
21 Aug 18	92.69000 -0.64	93.23	92.58	93.01	13,866
20 Aug 18	93.33000 -0.50	94.79	93.11	94.58	19,666
17 Aug 18	93.83000 -1.31	94.97	93.46	94.97	23,247
16 Aug 18	95.14000 +0.08	95.78	94.67	95.00	16,989
15 Aug 18	95.06000 -1.07	96.80	94.54	96.74	24,833
14 Aug 18	96.13000 +0.77	96.31	94.96	95.44	22,099
13 Aug 18	95.36000 -0.63	96.00	95.05	95.39	20,784
10 Aug 18	95.99000 +0.91	95.99	94.81	95.34	24,003
09 Aug 18	95.08000 +0.85	95.13	94.00	94.01	21,131
08 Aug 18	94.23000 +0.77	94.29	93.61	93.98	17,768
07 Aug 18	93.46000 +0.15	94.07	93.25	93.78	14,778
06 Aug 18	93.31000 +0.80	94.10	93.07	93.78	32,537
03 Aug 18	92.51000 +0.50	93.46	92.45	92.97	17,480
02 Aug 18	92.01000 +1.19	92.01	90.24	91.00	19,974
01 Aug 18	90.82000 +0.15	91.27	90.28	91.27	25,759
31 Jul 18	90.67000 +0.27	91.00	90.01	90.59	44,927
30 Jul 18	90.40000 -2.97	92.53	89.85	92.45	40,479
27 Jul 18	93.37000 -1.01	95.07	93.32	94.89	23,027
26 Jul 18	94.38000 +1.08	95.04	93.50	93.80	45,939
25 Jul 18	93.30000 +1.00	93.42	91.90	92.20	19,638
24 Jul 18	92.30000 +0.29	93.15	92.07	92.99	25,887
23 Jul 18	92.01000 +0.47	92.16	90.38	90.57	44,588
20 Jul 18	91.54000 +1.03	93.39	91.04	92.84	56,840
19 Jul 18	90.51000 -0.01	90.95	89.80	90.64	22,517
18 Jul 18	90.52000 +0.57	91.90	90.11	91.90	23,170
17 Jul 18	89.95000 +0.09	90.01	89.01	89.34	14,944
16 Jul 18	89.86000 -0.19	90.69	89.80	90.45	24,847
13 Jul 18	90.05000 +1.29	90.14	89.36	89.70	17,659
12 Jul 18	88.76000 +1.76	88.90	87.44	87.59	10,299
11 Jul 18	87.00500 -0.04	87.28	86.08	86.39	7,879
10 Jul 18	87.04500 +0.60	87.61	86.85	86.99	13,922
09 Jul 18	86.44500 +0.56	86.79	86.20	86.49	23,850
06 Jul 18	85.89000 +0.67	85.89	84.81	85.45	7,270
05 Jul 18	85.22000 -0.21	85.46	84.74	84.89	11,375
04 Jul 18	85.43000 -0.17	85.60	84.33	84.79	5,489
03 Jul 18	85.60000 +0.46	86.80	85.49	86.05	20,093
02 Jul 18	85.14000 -0.02	85.49	84.05	84.50	13,645
29 Jun 18	85.16000 +0.02	85.79	84.88	85.50	7,961
28 Jun 18	85.14500 -0.70	85.20	83.84	85.10	14,339
27 Jun 18	85.84500 +0.68	86.27	83.81	84.88	35,628
26 Jun 18	85.17000 +0.91	85.58	84.01	84.10	20,691
25 Jun 18	84.26000 -1.69	86.03	84.26	86.03	21,029
22 Jun 18	85.95000 -1.61	86.98	85.52	86.66	27,793
21 Jun 18	87.55500 +0.04	88.70	86.98	88.69	16,188
20 Jun 18	87.51000 +1.35	88.00	87.25	87.80	13,162
19 Jun 18	86.16000 -0.63	86.90	85.60	86.19	27,160
18 Jun 18	86.79000 +0.07	87.11	85.50	86.29	32,230
15 Jun 18	86.72000 -0.70	87.99	86.41	87.99	23,850
14 Jun 18	87.42000 +0.91	87.70	85.15	85.60	74,847
13 Jun 18	86.51000 +0.79	86.95	85.78	86.50	14,995
12 Jun 18	85.72000 -0.08	86.42	85.61	86.42	19,925
11 Jun 18	85.80000 -0.29	86.50	85.32	86.09	21,850
08 Jun 18	86.09000 +0.25	86.40	85.02	85.45	13,855
07 Jun 18	85.84000 -1.30	87.59	85.46	87.59	21,235
06 Jun 18	87.14000 -0.19	87.55	86.55	87.50	26,998
05 Jun 18	87.33000 +0.72	87.66	86.90	86.99	21,391
04 Jun 18	86.61000 +0.45	87.53	86.00	86.86	35,103
01 Jun 18	86.16000 +0.99	86.16	84.62	85.11	16,271
31 May 18	85.17000 +0.62	85.32	84.54	84.89	9,337
30 May 18	84.55000 -0.50	85.32	84.40	85.01	10,734
29 May 18	85.05000 +0.25	85.43	84.13	84.62	22,550
28 May 18	84.80000 +0.04	85.10	84.17	84.68	7,603
25 May 18	84.76000 +1.65	84.82	84.00	84.25	12,305
24 May 18	83.11000 -0.28	84.58	82.56	84.07	14,062
23 May 18	83.39000 +0.63	83.39	82.22	82.99	16,803
22 May 18	82.76000 +0.49	83.34	82.58	83.13	17,449
18 May 18	82.27000 -0.08	82.33	81.35	81.67	10,713
17 May 18	82.35000 +0.23	82.66	81.94	82.29	10,614
16 May 18	82.12000 +0.40	82.60	81.47	81.99	10,341
15 May 18	81.72000 -0.52	82.50	81.48	82.10	12,327
14 May 18	82.24000 +0.58	82.50	81.17	82.19	20,179
11 May 18	81.66000 -0.44	82.25	81.13	82.06	13,381
10 May 18	82.10000 +1.60	82.33	80.97	80.97	6,319
09 May 18	80.50000 -0.25	81.47	80.29	80.51	7,815
08 May 18	80.75000 -0.25	81.49	80.37	80.87	15,238
07 May 18	81.00000 +1.00	81.00	79.80	80.79	18,290
04 May 18	80.00000 +2.21	80.00	78.00	78.75	12,365
03 May 18	77.79000 -1.06	78.73	77.40	77.95	14,700
02 May 18	78.85000 -0.10	79.99	78.62	79.49	20,666
30 Apr 18	78.95000 -0.12	79.92	78.76	79.26	10,386
27 Apr 18	79.07000 +1.07	81.39	77.75	79.36	42,166
26 Apr 18	78.00000 +2.10	78.00	75.82	76.96	30,070
25 Apr 18	75.90000 -2.18	76.75	74.14	76.11	19,195
24 Apr 18	78.08000 -1.06	78.99	77.36	78.23	7,007
23 Apr 18	79.14000 +1.96	79.14	77.00	77.99	6,889
20 Apr 18	77.18000 -0.32	78.49	76.74	78.09	6,612
19 Apr 18	77.50000 +0.10	78.37	77.50	77.96	5,524
18 Apr 18	77.40000 -0.74	78.05	77.14	77.89	8,758
17 Apr 18	78.14000 +1.86	78.14	76.25	76.31	10,976
16 Apr 18	76.28000 +0.23	76.28	75.31	75.89	7,680
13 Apr 18	76.05000 -0.34	76.43	75.27	76.24	10,803
12 Apr 18	76.39000 +1.70	76.39	74.10	74.69	13,530
11 Apr 18	74.69000 -0.51	74.97	73.49	74.55	20,676
10 Apr 18	75.20000 +0.20	75.39	74.23	74.73	7,319
09 Apr 18	75.00000 +0.25	75.00	73.81	74.29	6,355
06 Apr 18	74.75000 -1.32	75.30	74.40	74.83	9,157
05 Apr 18	76.07000 +3.14	76.07	75.12	75.55	29,487
04 Apr 18	72.93000 +0.12	72.98	71.50	72.98	11,166
03 Apr 18	72.81000 -0.17	73.30	71.79	72.59	16,883
29 Mar 18	72.98000 +0.47	73.80	71.81	73.29	10,863
28 Mar 18	72.51000 -3.04	73.36	71.49	72.48	44,277
27 Mar 18	75.55000 +1.72	76.75	75.36	75.71	24,160
26 Mar 18	73.83000 +1.50	74.39	71.50	71.51	29,924
23 Mar 18	72.33000 -1.66	73.30	71.63	72.18	51,778
22 Mar 18	73.99000 -1.97	75.33	73.30	74.86	11,906
21 Mar 18	75.96000 -0.39	76.34	75.36	76.34	7,890
20 Mar 18	76.35000 +1.17	76.50	75.10	75.49	10,675
19 Mar 18	75.18000 -1.46	77.00	75.00	77.00	9,709
16 Mar 18	76.64000 +0.10	77.60	76.60	76.79	5,415
15 Mar 18	76.54000 +0.24	76.68	75.27	76.59	10,249
14 Mar 18	76.30000 -0.59	77.29	75.87	76.50	23,398
13 Mar 18	76.89000 -1.64	78.55	76.40	78.55	12,457
12 Mar 18	78.53000 +0.91	78.90	77.94	78.84	13,850
09 Mar 18	77.62000 +0.79	77.90	76.30	76.30	5,778
08 Mar 18	76.83000 +1.72	77.06	75.26	75.89	4,817
07 Mar 18	75.11000 -0.04	75.32	74.09	74.39	9,534
06 Mar 18	75.15000 -0.42	76.49	75.10	76.49	6,187
05 Mar 18	75.57000 +1.07	76.00	74.71	75.25	16,954
02 Mar 18	74.50000 -1.95	75.87	73.92	75.57	27,321
01 Mar 18	76.45000 -1.25	77.60	76.00	77.45	15,259
28 Feb 18	77.70000 +0.15	78.17	77.04	77.50	12,381
27 Feb 18	77.55000 +0.35	78.09	77.00	77.55	10,736
26 Feb 18	77.20000 +1.42	77.34	76.35	76.50	5,294
23 Feb 18	75.78000 +0.85	75.85	74.77	75.11	15,213
22 Feb 18	74.93000 -0.74	75.03	73.55	74.44	11,851
21 Feb 18	75.67000 +0.48	75.70	74.99	75.36	3,086
20 Feb 18	75.19000 +1.19	75.19	73.80	74.65	6,930
19 Feb 18	74.00000 -0.50	74.99	74.00	74.80	5,264
16 Feb 18	74.50000 +1.40	74.89	74.27	74.35	15,150
15 Feb 18	73.10000 +0.87	73.73	72.71	73.01	27,925
14 Feb 18	72.23000 +0.73	73.25	71.32	72.70	15,890
13 Feb 18	71.50000 -0.36	72.40	71.01	72.11	3,864
12 Feb 18	71.86000 +0.41	73.02	71.71	72.44	18,717
09 Feb 18	71.45000 -0.80	71.50	69.13	69.61	27,281
08 Feb 18	72.25000 -2.15	73.50	71.68	73.00	18,683
07 Feb 18	74.40000 +3.90	74.61	72.33	73.28	21,787
06 Feb 18	70.50000 -3.70	72.23	67.34	68.10	142,217
05 Feb 18	74.20000 +0.10	74.80	71.85	72.87	23,587
02 Feb 18	74.10000 -2.35	75.80	73.98	75.80	26,027
01 Feb 18	76.45000 +0.82	77.05	74.71	77.00	14,292
31 Jan 18	75.63000 +0.58	75.75	74.90	74.91	11,243
30 Jan 18	75.05000 -0.95	75.93	74.12	75.90	13,596
29 Jan 18	76.00000 +0.90	77.20	75.60	75.80	23,768
26 Jan 18	75.10000 +1.00	75.10	73.90	74.50	5,208
25 Jan 18	74.10000 -0.40	74.70	73.70	74.00	14,257
24 Jan 18	74.50000 -0.30	75.40	74.50	75.00	20,645
23 Jan 18	74.80000 +0.50	75.30	74.70	74.90	13,458
22 Jan 18	74.30000 +0.80	74.50	73.10	73.60	7,964
19 Jan 18	73.50000 -0.30	74.00	73.20	73.60	11,431
18 Jan 18	73.80000 +0.40	74.00	73.40	74.00	11,086
17 Jan 18	73.40000 -0.20	73.60	72.40	72.60	12,576
16 Jan 18	73.60000 +0.50	74.30	73.20	73.20	17,475
15 Jan 18	73.10000 -0.30	73.80	73.10	73.70	8,520
12 Jan 18	73.40000 +0.60	73.70	72.80	73.60	5,721
11 Jan 18	72.80000 -0.30	74.00	72.50	73.50	11,864
10 Jan 18	73.10000 -1.00	73.90	72.60	73.90	15,032
09 Jan 18	74.10000 +0.10	74.40	73.60	74.00	7,879
08 Jan 18	74.00000 +0.80	74.00	73.20	73.70	11,244
05 Jan 18	73.20000 +0.80	73.50	72.30	72.70	8,547
04 Jan 18	72.40000 +0.70	72.60	71.80	72.40	6,981
03 Jan 18	71.70000 +0.30	72.00	71.40	71.60	11,034
02 Jan 18	71.40000 -0.22	71.60	70.70	71.20	10,523
29 Dec 17	71.62000 -0.08	71.90	71.35	71.90	8,672
28 Dec 17	71.70000 -0.42	72.22	71.63	71.76	3,015
27 Dec 17	72.12000 +0.17	72.30	71.63	72.30	5,817
22 Dec 17	71.95000 -0.21	72.45	71.73	72.15	7,327
21 Dec 17	72.16000 +0.66	72.51	71.87	72.44	7,042
20 Dec 17	71.50000 -1.00	73.03	71.36	72.45	7,402
19 Dec 17	72.50000 -0.48	73.50	72.23	73.47	5,084
18 Dec 17	72.98000 -0.46	74.52	72.98	74.00	23,816
15 Dec 17	73.44000 +1.13	73.44	71.80	71.99	12,882
14 Dec 17	72.31000 -0.63	72.73	72.04	72.65	4,664
13 Dec 17	72.94000 -0.10	73.44	72.50	73.43	5,339
12 Dec 17	73.04000 +1.28	73.28	72.23	72.50	14,677
11 Dec 17	71.76000 +0.47	71.78	71.11	71.60	7,262
08 Dec 17	71.29500 +1.40	71.88	69.91	70.73	6,530
07 Dec 17	69.89000 -0.29	70.83	69.64	70.35	5,202
06 Dec 17	70.18000 +0.41	70.43	68.46	69.37	7,175
05 Dec 17	69.77000 +0.47	69.86	67.70	68.70	17,785
04 Dec 17	69.30000 -0.84	71.86	69.30	71.59	9,346
01 Dec 17	70.14000 -0.06	71.50	70.14	71.06	3,958
30 Nov 17	70.20000 +0.04	70.99	70.19	70.49	8,852
29 Nov 17	70.16000 -1.08	72.34	70.16	71.26	6,842
28 Nov 17	71.24000 +0.99	71.52	70.41	70.50	10,429
27 Nov 17	70.25000 +0.37	70.43	69.50	69.99	5,495
24 Nov 17	69.88000 -0.37	70.56	69.48	70.51	8,357
23 Nov 17	70.25000 -0.25	70.70	70.00	70.39	6,250
22 Nov 17	70.50000 -0.79	72.06	70.50	71.20	4,338
21 Nov 17	71.29000 +1.07	71.44	70.25	70.25	3,887
20 Nov 17	70.22000 +0.24	70.30	69.52	70.09	6,185
17 Nov 17	69.98000 -0.59	70.86	69.93	70.79	4,674
16 Nov 17	70.57000 -0.01	71.40	70.49	70.80	6,278
15 Nov 17	70.58000 -0.02	70.84	69.55	70.75	15,008
14 Nov 17	70.60000 -1.11	72.00	70.60	71.89	9,349
13 Nov 17	71.71000 +0.41	72.15	71.25	72.13	7,804
10 Nov 17	71.30000 -0.52	72.70	71.24	72.05	8,723
09 Nov 17	71.82000 -0.72	73.39	71.80	72.53	12,261
08 Nov 17	72.54000 -0.15	72.89	72.36	72.51	4,290
07 Nov 17	72.69000 +0.02	73.59	72.65	73.30	7,385
06 Nov 17	72.67000 +0.05	73.00	72.28	72.39	9,545
03 Nov 17	72.62000 +0.66	72.65	71.73	72.28	13,578
02 Nov 17	71.96000 +0.28	72.04	71.19	71.50	11,122
01 Nov 17	71.68000 -0.45	72.10	71.37	71.90	10,538
30 Oct 17	72.13000 -0.69	72.63	71.60	72.20	33,475
27 Oct 17	72.82000 +5.26	74.24	70.29	70.35	63,100
26 Oct 17	67.56000 +1.13	67.69	66.40	66.41	11,364
25 Oct 17	66.43000 -0.70	67.30	66.36	67.30	10,906
24 Oct 17	67.13000 -0.20	67.39	66.71	67.39	16,067
23 Oct 17	67.33000 +0.63	67.44	66.76	67.00	9,544
20 Oct 17	66.70000 +1.18	66.70	65.72	65.85	7,130
19 Oct 17	65.52000 -0.47	66.00	65.20	65.80	28,988
18 Oct 17	65.99000 +0.12	66.33	65.69	66.23	7,858
17 Oct 17	65.87000 +0.30	66.10	65.36	66.00	12,176
16 Oct 17	65.57000 +0.27	66.00	65.52	65.75	6,692
13 Oct 17	65.30000 +0.11	65.53	65.01	65.30	8,535
12 Oct 17	65.19000 +0.91	65.19	64.23	64.54	12,027
11 Oct 17	64.28000 -0.51	65.00	64.17	64.45	3,929
10 Oct 17	64.79000 -0.14	65.00	64.70	64.81	6,250
09 Oct 17	64.93000 +0.11	65.02	64.30	64.99	6,239
06 Oct 17	64.82000 +0.38	65.42	64.28	65.00	7,385
05 Oct 17	64.44000 +1.43	64.44	63.62	63.85	13,354
04 Oct 17	63.01000 -0.63	63.68	62.75	63.01	5,004
02 Oct 17	63.64000 +0.76	63.84	63.01	63.40	8,522
29 Sep 17	62.88000 +0.26	62.89	62.30	62.30	2,494
28 Sep 17	62.62000 +0.11	63.04	62.34	63.00	5,570
27 Sep 17	62.51000 +0.41	63.02	62.36	62.64	5,970
26 Sep 17	62.10000 +0.24	62.60	61.94	62.00	17,539
25 Sep 17	61.86000 -0.23	62.63	61.64	62.60	6,443
22 Sep 17	62.09000 -0.04	62.16	61.66	61.95	8,872
21 Sep 17	62.13000 -0.32	63.10	62.13	63.10	5,386
20 Sep 17	62.45000 -0.65	63.07	62.31	63.07	4,419
19 Sep 17	63.10000 -0.28	63.11	62.54	62.87	1,983
18 Sep 17	63.38000 +0.46	63.38	62.95	63.00	5,974
15 Sep 17	62.92000 -0.34	63.02	61.96	62.59	30,522
14 Sep 17	63.26000 +0.37	63.53	62.75	62.83	15,163
13 Sep 17	62.89000 +0.62	63.02	62.14	62.30	9,766
12 Sep 17	62.27000 -0.05	62.99	62.27	62.79	8,528
11 Sep 17	62.32000 +0.58	62.55	61.81	62.00	15,114
08 Sep 17	61.74000 -0.03	61.87	61.53	61.78	5,257
07 Sep 17	61.77000 +0.11	62.07	61.01	61.36	17,504
06 Sep 17	61.66000 -0.04	62.10	61.49	61.85	7,902
05 Sep 17	61.70000 -0.23	62.59	61.61	61.61	14,822
04 Sep 17	61.93000 -0.57	62.05	61.51	62.00	4,117
01 Sep 17	62.50000 -0.31	63.15	61.91	63.15	5,931
31 Aug 17	62.81000 +1.02	63.02	62.05	62.10	9,100
30 Aug 17	61.79000 +1.43	61.79	61.10	61.40	11,693
29 Aug 17	60.36000 -0.55	60.60	59.76	60.30	18,082
28 Aug 17	60.91000 -0.31	61.22	60.76	61.22	5,028
25 Aug 17	61.22000 +0.00	61.95	61.08	61.37	7,700
24 Aug 17	61.22000 -0.42	62.13	61.22	62.00	6,591
23 Aug 17	61.64000 -0.44	62.34	61.56	62.20	10,320
22 Aug 17	62.08000 +1.02	62.16	61.16	61.22	5,360
21 Aug 17	61.06000 -0.65	61.99	60.78	61.50	14,530
18 Aug 17	61.71000 -0.68	62.09	61.29	62.09	5,969
17 Aug 17	62.39000 -0.48	62.98	62.26	62.85	7,083
16 Aug 17	62.87000 +0.57	62.93	62.31	62.34	6,136
15 Aug 17	62.30000 -0.32	62.99	62.19	62.70	7,975
14 Aug 17	62.62000 +1.86	62.62	61.51	61.60	8,946
11 Aug 17	60.76000 -0.57	61.07	60.39	60.65	44,424
10 Aug 17	61.33000 -0.05	61.88	61.00	61.88	5,718
09 Aug 17	61.38000 -0.44	61.97	61.38	61.88	10,053
08 Aug 17	61.82000 +0.27	61.82	60.72	61.40	11,564
07 Aug 17	61.55000 -0.39	62.08	61.49	61.87	9,553
04 Aug 17	61.94000 +1.34	61.94	60.56	60.61	25,742
03 Aug 17	60.60000 -0.20	61.11	60.55	61.00	18,441
02 Aug 17	60.80000 -1.26	61.50	60.38	61.50	65,364
01 Aug 17	62.06000 +0.17	62.22	61.54	62.22	12,944
31 Jul 17	61.89000 -0.25	62.61	61.46	62.53	23,753
28 Jul 17	62.14000 -1.86	62.34	61.67	62.15	18,446
27 Jul 17	64.00000 +0.29	64.00	62.93	63.56	11,342
26 Jul 17	63.71000 +0.47	64.09	63.52	63.58	8,564
25 Jul 17	63.24000 +0.26	63.41	62.84	63.36	15,346
24 Jul 17	62.98000 -0.30	63.45	62.90	63.40	11,938
21 Jul 17	63.28000 +0.00	64.97	62.75	64.15	51,551
20 Jul 17	63.28000 -0.79	64.81	63.21	64.18	16,537
19 Jul 17	64.07000 +1.02	64.07	63.40	63.52	16,908
18 Jul 17	63.05000 -0.54	63.95	62.96	63.95	15,635
17 Jul 17	63.59000 +0.51	63.81	63.46	63.46	11,383
14 Jul 17	63.08000 +0.19	63.17	62.59	62.91	14,926
13 Jul 17	62.89000 +1.07	63.19	62.31	62.35	17,820
12 Jul 17	61.82000 +0.54	62.23	61.05	61.10	9,492
11 Jul 17	61.28000 -0.13	61.98	60.90	61.45	13,851
10 Jul 17	61.41000 +0.54	61.48	60.92	61.12	6,225
07 Jul 17	60.87000 +0.98	60.87	59.76	60.20	7,068
06 Jul 17	59.89000 -0.95	60.87	59.54	60.80	13,388
05 Jul 17	60.84000 +0.84	60.96	59.79	59.94	11,148
04 Jul 17	60.00000 -0.10	60.30	59.77	59.88	9,571
03 Jul 17	60.10000 -0.28	61.29	60.10	60.84	10,654
30 Jun 17	60.38000 +0.21	60.76	59.39	60.00	22,970
29 Jun 17	60.17000 -0.86	61.50	59.94	61.42	19,637
28 Jun 17	61.03000 -0.96	61.32	60.31	61.00	34,903
27 Jun 17	61.99000 -1.24	63.15	61.88	63.06	25,197
26 Jun 17	63.23000 +0.23	64.00	63.22	63.84	10,932
23 Jun 17	63.00000 +0.27	63.18	62.60	63.09	7,822
22 Jun 17	62.73000 -0.34	63.50	62.50	63.32	5,353
21 Jun 17	63.07000 +0.06	63.38	62.22	62.80	16,554
20 Jun 17	63.01000 +0.13	63.74	62.95	63.70	9,338
19 Jun 17	62.88000 +0.74	63.44	62.35	62.95	9,653
16 Jun 17	62.14000 -0.08	63.00	61.89	63.00	9,513
15 Jun 17	62.22000 -0.68	62.70	61.79	62.69	16,876
14 Jun 17	62.90000 +0.53	63.27	62.62	63.10	16,220
13 Jun 17	62.37000 +0.55	63.06	62.20	62.66	16,726
12 Jun 17	61.82000 -2.02	63.00	60.85	62.80	53,311
09 Jun 17	63.84000 -0.38	64.75	63.83	64.37	10,610
08 Jun 17	64.22000 +0.02	64.74	64.17	64.31	5,842
07 Jun 17	64.20000 -0.21	64.80	63.85	64.33	12,059
06 Jun 17	64.41000 +1.21	64.43	63.92	63.92	11,903
02 Jun 17	63.20000 +1.04	63.20	62.24	62.89	9,344
01 Jun 17	62.16000 -0.22	62.91	61.89	62.35	16,324
31 May 17	62.38000 -0.22	63.19	62.28	63.00	6,365
30 May 17	62.60000 +0.15	62.91	62.45	62.84	11,583
29 May 17	62.45000 -0.14	62.89	62.24	62.80	5,551
26 May 17	62.59000 +0.76	62.81	62.00	62.29	11,075
25 May 17	61.83000 +0.38	61.89	61.03	61.42	3,481
24 May 17	61.45000 +0.53	61.59	61.15	61.54	4,136
23 May 17	60.92000 +0.15	61.17	60.81	60.90	5,712
22 May 17	60.77000 +0.09	60.86	60.02	60.75	23,583
19 May 17	60.68000 -0.46	61.16	60.45	60.85	12,902
18 May 17	61.14000 -0.21	61.21	60.16	60.75	18,744
17 May 17	61.35000 -0.77	62.49	61.24	62.02	9,725
16 May 17	62.12000 +0.28	62.16	61.47	61.90	16,416
15 May 17	61.84000 -0.70	62.99	61.62	62.80	21,778
12 May 17	62.54000 -0.38	63.58	62.35	63.00	11,973
11 May 17	62.92000 -0.61	63.89	62.73	63.82	10,258
10 May 17	63.53000 +0.06	63.91	62.99	63.60	5,460
09 May 17	63.47000 +0.58	63.57	63.08	63.35	12,626
08 May 17	62.89000 +0.48	63.39	62.59	62.95	13,900
05 May 17	62.41000 -0.55	63.26	62.41	62.76	5,638
04 May 17	62.96000 -0.21	63.69	62.83	63.54	11,119
03 May 17	63.17000 -0.58	63.75	63.00	63.42	8,365
02 May 17	63.75000 +1.36	63.90	63.57	63.75	8,183
28 Apr 17	62.39000 -0.11	63.20	62.10	62.50	18,066
27 Apr 17	62.50000 -0.26	62.84	61.86	62.66	19,288
26 Apr 17	62.76000 +0.58	62.78	62.06	62.12	7,657
25 Apr 17	62.18000 +0.18	62.37	61.96	62.09	5,730
24 Apr 17	62.00000 +0.01	62.24	61.80	62.00	13,407
21 Apr 17	61.99000 +1.48	62.00	61.10	61.27	8,987
20 Apr 17	60.51000 -0.68	60.90	60.46	60.55	10,149
19 Apr 17	61.19000 +0.21	61.41	60.92	60.92	6,221
18 Apr 17	60.98000 -0.80	61.85	60.78	61.85	11,935
13 Apr 17	61.78000 +0.25	61.99	61.00	61.60	6,762
12 Apr 17	61.53000 +0.21	62.03	61.47	61.53	2,828
11 Apr 17	61.32000 -0.66	62.10	61.09	61.92	4,968
10 Apr 17	61.98000 +0.09	62.20	61.87	62.20	8,768
07 Apr 17	61.89000 -0.05	62.01	61.52	61.56	6,342
06 Apr 17	61.94000 -0.12	62.03	61.16	61.17	8,250
05 Apr 17	62.06000 +0.47	62.14	61.41	61.52	5,931
04 Apr 17	61.59000 +0.27	61.71	61.02	61.46	6,638
03 Apr 17	61.32000 -0.27	62.00	61.31	61.93	8,808
31 Mar 17	61.59000 +0.20	61.66	61.16	61.47	4,978
30 Mar 17	61.39000 +0.86	61.45	60.59	60.81	10,429
29 Mar 17	60.53000 +0.80	60.78	60.40	60.40	4,264
28 Mar 17	59.73000 +0.22	60.15	59.50	60.05	7,970
27 Mar 17	59.51000 -1.02	59.75	59.14	59.55	4,643
24 Mar 17	60.53000 +0.05	60.55	60.01	60.33	5,313
23 Mar 17	60.48000 +0.36	60.48	60.09	60.20	8,786
22 Mar 17	60.12000 +0.32	60.17	59.05	59.30	12,468
21 Mar 17	59.80000 -0.53	60.54	59.76	60.44	31,609
20 Mar 17	60.33000 -0.17	60.71	60.20	60.35	20,454
17 Mar 17	60.50000 +0.28	60.56	59.95	60.00	7,808
16 Mar 17	60.22000 -0.57	60.67	59.90	60.60	13,834
15 Mar 17	60.79000 +0.37	60.85	60.56	60.75	10,080
14 Mar 17	60.42000 -0.13	60.90	60.35	60.70	7,125
13 Mar 17	60.55000 -0.43	61.08	60.55	60.77	6,864
10 Mar 17	60.98000 -0.37	61.49	60.91	61.38	5,917
09 Mar 17	61.35000 -0.45	61.80	61.25	61.80	3,836
08 Mar 17	61.80000 +0.86	61.80	60.80	60.80	7,896
07 Mar 17	60.94000 +0.24	61.20	60.50	60.50	4,978
06 Mar 17	60.70000 +0.16	60.91	60.02	60.59	10,933
03 Mar 17	60.54000 -0.38	61.08	60.30	60.74	8,453
02 Mar 17	60.92000 -0.30	61.95	60.83	61.80	12,748
01 Mar 17	61.22000 +0.91	61.22	60.78	60.85	11,707
28 Feb 17	60.31000 -0.12	60.85	60.20	60.66	4,008
27 Feb 17	60.43000 -0.46	61.20	60.39	61.20	6,492
24 Feb 17	60.89000 -0.02	61.30	60.50	61.10	12,121
23 Feb 17	60.91000 +0.11	61.20	60.62	61.20	7,433
22 Feb 17	60.80000 -0.84	61.69	60.80	61.52	7,693
21 Feb 17	61.64000 +0.44	61.64	61.25	61.50	15,683
20 Feb 17	61.20000 +0.48	61.25	60.91	61.10	7,152
17 Feb 17	60.72000 -0.20	60.75	60.35	60.63	9,030
16 Feb 17	60.92000 +0.04	61.19	60.51	61.02	16,193
15 Feb 17	60.88000 +0.15	61.32	60.70	61.22	30,167
14 Feb 17	60.73000 -0.15	60.88	60.50	60.70	14,350
13 Feb 17	60.88000 +0.67	60.95	60.20	60.30	20,335
10 Feb 17	60.21000 -0.08	60.60	60.21	60.50	8,647
09 Feb 17	60.29000 +0.89	60.29	59.10	59.20	5,871
08 Feb 17	59.40000 -0.31	59.98	59.15	59.43	15,167
07 Feb 17	59.71000 +0.55	60.02	59.21	59.69	22,206
06 Feb 17	59.16000 +0.59	59.82	58.42	59.41	60,860
03 Feb 17	58.57000 -0.02	59.25	58.56	58.70	11,300
02 Feb 17	58.59000 -0.72	58.95	58.04	58.65	19,758
01 Feb 17	59.31000 -0.34	60.35	59.24	60.35	21,986
31 Jan 17	59.65000 -1.27	61.00	59.65	60.80	20,825
30 Jan 17	60.92000 -0.49	61.99	60.70	61.49	37,380
27 Jan 17	61.41000 +1.43	61.59	60.55	60.72	40,761
26 Jan 17	59.98000 +0.86	60.25	59.30	59.60	12,424
25 Jan 17	59.12000 +0.62	60.00	59.12	59.50	16,105
24 Jan 17	58.50000 +0.09	58.99	58.50	58.52	9,930
23 Jan 17	58.41000 -0.21	58.85	58.14	58.34	11,353
20 Jan 17	58.62000 -0.29	59.07	58.45	58.50	12,587
19 Jan 17	58.91000 +0.25	59.46	58.27	58.88	10,031
18 Jan 17	58.66000 +0.44	58.89	58.15	58.75	10,110
17 Jan 17	58.22000 -1.22	58.99	57.95	58.99	15,103
16 Jan 17	59.44000 +0.45	59.47	58.90	58.90	5,100
13 Jan 17	58.99000 +0.64	59.10	58.70	59.00	8,489
12 Jan 17	58.35000 -1.84	59.48	58.15	59.41	18,211
11 Jan 17	60.19000 +0.69	60.26	59.22	59.22	9,742
10 Jan 17	59.50000 +0.05	59.50	58.80	59.19	11,663
09 Jan 17	59.45000 +0.13	60.00	59.45	59.80	13,268
06 Jan 17	59.32000 +0.22	59.44	58.78	58.80	5,259
05 Jan 17	59.10000 -0.35	59.51	58.59	59.00	11,323
04 Jan 17	59.45000 -0.41	60.35	59.32	60.35	7,053
03 Jan 17	59.86000 -0.32	60.83	59.85	60.10	13,258
02 Jan 17	60.18000 +0.28	60.18	59.00	59.20	13,561
30 Dec 16	59.90000 -0.33	60.11	59.30	59.88	10,558
29 Dec 16	60.23000 -0.73	60.54	59.91	60.18	5,536
28 Dec 16	60.96000 -0.04	61.00	60.31	60.70	13,494
27 Dec 16	61.00000 +0.81	61.17	60.46	60.65	3,928
23 Dec 16	60.19000 -0.66	61.23	60.18	60.79	5,780
22 Dec 16	60.85000 -0.35	61.34	60.68	60.90	13,147
21 Dec 16	61.20000 +0.57	61.20	60.51	61.18	7,484
20 Dec 16	60.63000 -0.28	61.63	60.63	61.30	12,489
19 Dec 16	60.91000 +1.41	61.00	59.75	60.00	11,775
16 Dec 16	59.50000 -0.73	60.33	59.50	60.10	7,542
15 Dec 16	60.23000 +1.43	60.67	59.70	59.90	11,145
14 Dec 16	58.80000 -0.47	59.54	58.80	59.09	11,709
13 Dec 16	59.27000 +0.46	59.45	58.41	58.60	7,752
12 Dec 16	58.81000 +0.04	59.00	58.03	59.00	17,527
09 Dec 16	58.77000 +1.27	58.77	57.21	57.37	18,370
08 Dec 16	57.50000 +1.29	57.98	56.37	57.13	17,161
07 Dec 16	56.21000 +0.26	56.21	55.70	56.12	10,035
06 Dec 16	55.95000 -0.33	56.39	55.81	56.08	6,586
05 Dec 16	56.28000 +1.01	56.47	55.45	55.98	8,065
02 Dec 16	55.27000 -0.68	55.76	55.07	55.71	4,985
01 Dec 16	55.95000 -1.77	57.09	55.83	56.82	9,485
30 Nov 16	57.72000 +0.22	57.73	57.25	57.66	5,256
29 Nov 16	57.50000 +0.00	57.50	57.07	57.32	3,186
28 Nov 16	57.50000 +0.50	57.50	56.51	56.95	4,596
25 Nov 16	57.00000 -0.64	57.40	56.71	57.35	4,015
24 Nov 16	57.64000 +0.45	57.64	57.01	57.21	5,660
23 Nov 16	57.19000 -0.36	57.93	57.19	57.72	10,197
22 Nov 16	57.55000 +0.71	57.76	57.02	57.47	10,881
21 Nov 16	56.84000 -0.21	57.26	56.72	57.05	9,088
18 Nov 16	57.05000 +0.65	57.54	56.75	57.30	11,777
17 Nov 16	56.40000 +0.77	56.82	55.68	56.18	18,226
16 Nov 16	55.63000 +0.25	55.63	54.76	54.85	10,595
15 Nov 16	55.38000 +1.74	55.38	53.23	53.71	7,362
14 Nov 16	53.64000 -0.46	55.24	53.12	55.00	13,055
11 Nov 16	54.10000 +0.28	54.19	53.35	53.75	15,764
10 Nov 16	53.82000 -0.93	55.97	52.97	55.45	17,627
09 Nov 16	54.75000 -0.10	55.03	52.00	52.50	62,139
08 Nov 16	54.85000 +0.16	55.00	54.47	55.00	12,085
07 Nov 16	54.69000 +1.50	54.75	53.73	53.90	9,198
04 Nov 16	53.19000 -0.12	53.63	52.80	53.56	8,897
03 Nov 16	53.31000 -0.43	54.06	52.80	53.26	9,994
02 Nov 16	53.74000 -0.39	54.04	53.66	54.00	6,195
01 Nov 16	54.13000 -0.77	54.96	54.07	54.92	5,039
31 Oct 16	54.90000 -0.37	55.15	54.90	55.09	5,411
28 Oct 16	55.27000 -0.20	55.37	54.62	55.10	10,718
27 Oct 16	55.47000 -0.40	55.73	55.41	55.61	7,003
26 Oct 16	55.87000 -0.09	56.06	55.42	55.73	12,808
25 Oct 16	55.96000 +0.30	56.50	55.93	56.00	20,732
24 Oct 16	55.66000 +0.47	55.71	54.81	55.07	30,102
21 Oct 16	55.19000 +3.03	55.87	54.69	55.35	39,745
20 Oct 16	52.16000 -0.29	52.78	51.86	52.39	17,924
19 Oct 16	52.45000 -0.12	52.75	52.21	52.30	7,167
18 Oct 16	52.57000 +0.58	52.66	52.06	52.40	8,687
17 Oct 16	51.99000 -0.35	52.49	51.75	52.24	3,850
14 Oct 16	52.34000 +0.91	52.37	51.55	51.55	4,394
13 Oct 16	51.43000 -0.23	51.95	51.20	51.66	6,300
12 Oct 16	51.66000 -0.21	52.21	51.22	52.10	8,007
11 Oct 16	51.87000 -0.24	52.31	51.87	52.23	3,187
10 Oct 16	52.11000 +0.35	52.32	51.68	51.92	4,142
07 Oct 16	51.76000 +0.16	51.99	51.51	51.96	5,992
06 Oct 16	51.60000 -0.01	51.90	51.31	51.45	6,775
05 Oct 16	51.61000 +0.28	51.64	50.89	50.94	4,068
04 Oct 16	51.33000 -0.20	51.90	51.33	51.50	12,122
30 Sep 16	51.53000 -0.10	52.00	51.01	51.10	3,620
29 Sep 16	51.63000 +0.01	51.99	51.41	51.61	3,932
28 Sep 16	51.62000 +0.30	51.99	51.49	51.50	5,390
27 Sep 16	51.32000 +0.84	51.32	50.30	50.93	8,750
26 Sep 16	50.48000 -0.76	51.24	50.48	51.24	3,437
23 Sep 16	51.24000 -0.27	51.83	51.23	51.68	5,430
22 Sep 16	51.51000 +0.00	51.73	51.37	51.60	4,744
21 Sep 16	51.51000 +0.61	51.83	51.25	51.34	16,573
20 Sep 16	50.90000 -0.50	51.49	50.59	50.75	5,994
19 Sep 16	51.40000 +0.30	51.83	51.19	51.50	3,395
16 Sep 16	51.10000 +0.42	51.71	50.52	50.70	5,560
15 Sep 16	50.68000 +0.51	50.68	49.74	50.03	5,973
14 Sep 16	50.17000 +0.21	50.66	49.97	50.40	5,265
13 Sep 16	49.96000 -0.22	50.62	49.96	50.50	3,101
12 Sep 16	50.18000 -0.87	50.34	49.16	49.60	22,824
09 Sep 16	51.05000 +0.00	51.25	50.54	50.76	5,667
08 Sep 16	51.05000 -0.22	51.20	50.87	51.20	7,912
07 Sep 16	51.27000 +0.11	51.40	51.00	51.15	3,907
06 Sep 16	51.16000 -0.57	51.83	51.00	51.70	6,284
05 Sep 16	51.73000 -0.13	51.86	51.52	51.86	3,643
02 Sep 16	51.86000 +0.72	52.00	51.26	51.26	2,118
01 Sep 16	51.14000 -0.49	51.99	51.08	51.63	17,098
31 Aug 16	51.63000 -0.49	52.14	51.60	51.99	6,790
30 Aug 16	52.12000 -0.06	52.20	51.78	52.00	13,471
29 Aug 16	52.18000 +0.22	52.41	51.38	51.90	6,821
26 Aug 16	51.96000 +0.35	51.96	51.11	51.80	6,972
25 Aug 16	51.61000 +0.19	51.81	51.12	51.81	6,232
24 Aug 16	51.42000 +0.18	51.50	51.17	51.30	3,218
23 Aug 16	51.24000 +0.48	51.35	50.57	50.85	5,408
22 Aug 16	50.76000 -0.13	51.35	50.71	51.00	5,029
19 Aug 16	50.89000 -0.01	50.91	50.60	50.85	4,521
18 Aug 16	50.90000 +0.08	51.26	50.63	50.70	6,247
17 Aug 16	50.82000 +0.09	51.19	50.82	51.19	5,439
16 Aug 16	50.73000 -1.50	51.58	50.69	51.35	4,230
15 Aug 16	52.23000 +0.21	52.25	51.75	51.75	2,840
12 Aug 16	52.02000 -0.13	52.43	51.50	52.43	7,769
11 Aug 16	52.15000 +0.04	52.49	51.71	52.01	7,569
10 Aug 16	52.11000 -0.44	52.27	51.78	52.10	10,372
09 Aug 16	52.55000 +0.23	52.59	52.11	52.45	6,919
08 Aug 16	52.32000 -0.06	52.49	52.20	52.20	9,024
05 Aug 16	52.38000 +1.08	52.68	51.55	51.59	12,780
04 Aug 16	51.30000 +0.23	51.39	51.01	51.26	5,013
03 Aug 16	51.07000 +0.82	51.07	50.30	50.57	6,259
02 Aug 16	50.25000 -0.50	50.79	50.08	50.65	13,516
01 Aug 16	50.75000 +0.07	51.16	50.54	51.16	5,272
29 Jul 16	50.68000 +0.29	50.71	50.10	50.30	15,014
28 Jul 16	50.39000 -0.94	50.88	50.30	50.82	11,449
27 Jul 16	51.33000 -0.32	51.99	51.15	51.99	21,356
26 Jul 16	51.65000 +0.32	52.05	51.22	51.45	20,734
25 Jul 16	51.33000 +0.03	51.58	51.30	51.50	6,607
22 Jul 16	51.30000 +0.38	51.36	50.52	50.60	10,384
21 Jul 16	50.92000 -0.52	50.99	50.61	50.88	16,439
20 Jul 16	51.44000 +2.83	51.56	49.65	50.20	52,308
19 Jul 16	48.61000 -0.33	49.15	48.50	48.76	17,597
18 Jul 16	48.93500 +0.60	49.08	48.46	48.75	13,710
15 Jul 16	48.33000 -0.10	48.78	48.01	48.26	18,338
14 Jul 16	48.43500 +0.28	48.99	48.37	48.43	19,318
13 Jul 16	48.15500 +0.15	48.44	48.01	48.25	14,458
12 Jul 16	48.00000 +0.25	48.00	47.53	47.69	14,273
11 Jul 16	47.75000 +0.44	47.76	47.21	47.55	12,042
08 Jul 16	47.30500 +0.80	47.31	46.10	46.10	4,420
07 Jul 16	46.50500 +0.44	46.60	46.36	46.47	6,876
06 Jul 16	46.06000 +0.10	46.21	45.50	46.15	7,417
05 Jul 16	45.96500 -0.29	45.99	45.50	45.80	2,644
04 Jul 16	46.26000 +0.03	46.40	45.86	46.40	3,540
01 Jul 16	46.23000 +0.13	46.46	45.94	46.38	4,118
30 Jun 16	46.09500 +1.04	46.36	45.40	45.50	7,413
29 Jun 16	45.05500 +0.68	45.34	44.54	44.92	3,543
28 Jun 16	44.37500 +0.13	44.60	44.00	44.18	11,077
27 Jun 16	44.25000 -0.95	45.20	44.13	45.15	9,233
24 Jun 16	45.20000 -0.56	46.00	43.80	44.71	22,523
23 Jun 16	45.76000 +0.34	45.81	44.98	45.26	6,096
22 Jun 16	45.42000 +0.15	45.54	45.18	45.33	1,997
21 Jun 16	45.27000 +0.47	45.32	44.12	44.37	12,678
20 Jun 16	44.80000 +0.37	44.85	44.49	44.85	5,828
17 Jun 16	44.43000 -0.31	44.92	44.25	44.92	4,301
16 Jun 16	44.74500 +0.34	44.74	43.75	43.85	3,135
15 Jun 16	44.40000 +0.08	44.76	44.40	44.54	7,457
14 Jun 16	44.32500 -0.31	44.94	44.27	44.50	14,532
13 Jun 16	44.63000 -1.27	45.85	42.50	45.50	21,073
10 Jun 16	45.90000 +0.51	46.09	45.18	45.50	4,531
09 Jun 16	45.39000 -0.28	46.15	45.39	45.51	3,358
08 Jun 16	45.66500 -0.65	46.11	45.47	45.88	5,075
07 Jun 16	46.32000 +0.39	46.53	46.07	46.08	7,774
06 Jun 16	45.93000 +0.22	46.00	45.60	45.81	3,942
03 Jun 16	45.71500 -1.11	47.16	45.58	47.16	4,843
02 Jun 16	46.82500 -0.28	47.34	46.50	47.34	4,678
01 Jun 16	47.11000 +0.10	47.55	46.96	47.55	4,939
31 May 16	47.01500 -0.19	47.22	46.70	47.20	9,363
30 May 16	47.20000 +0.33	47.38	46.77	46.88	2,795
27 May 16	46.87500 +0.50	46.88	46.40	46.40	2,536
26 May 16	46.37500 -0.41	46.88	45.96	46.78	4,821
25 May 16	46.78500 +0.70	46.92	46.31	46.40	11,387
24 May 16	46.08000 +1.20	46.09	44.78	44.78	14,656
23 May 16	44.88000 -0.66	45.56	44.80	45.23	7,741
20 May 16	45.54000 +1.00	45.67	45.00	45.17	6,852
19 May 16	44.54000 -0.58	45.27	44.43	45.27	4,280
18 May 16	45.11500 +0.14	45.12	44.56	44.81	4,774
17 May 16	44.98000 -1.02	45.72	44.80	45.70	4,146
13 May 16	46.00000 +1.45	46.00	45.10	45.10	8,716
12 May 16	44.55000 -0.22	45.36	44.55	44.85	6,678
11 May 16	44.77000 +0.46	45.27	44.56	44.75	6,621
10 May 16	44.31000 +0.32	44.42	44.02	44.30	6,935
09 May 16	43.99500 +0.41	44.47	43.91	44.10	6,575
06 May 16	43.58000 -0.43	43.94	43.44	43.87	6,585
05 May 16	44.01000 +0.66	44.01	43.65	43.73	2,799
04 May 16	43.34500 -0.16	43.58	43.00	43.22	11,141
03 May 16	43.50500 +0.06	43.85	43.20	43.85	10,580
02 May 16	43.45000 -0.03	43.74	43.34	43.68	21,837
29 Apr 16	43.48000 -1.24	43.94	43.22	43.94	15,244
28 Apr 16	44.72000 -0.34	44.89	44.44	44.85	10,643
27 Apr 16	45.06500 -0.35	45.54	44.64	45.25	16,334
26 Apr 16	45.41000 -0.67	46.53	45.41	46.51	10,558
25 Apr 16	46.08500 -0.10	46.35	45.76	46.25	40,694
22 Apr 16	46.18500 -3.35	47.64	45.10	47.00	47,783
21 Apr 16	49.54000 -0.06	49.76	49.00	49.58	6,221
20 Apr 16	49.59500 +0.14	49.65	49.22	49.44	8,486
19 Apr 16	49.45500 -0.08	50.19	49.08	49.95	12,000
18 Apr 16	49.54000 +0.17	49.67	48.83	48.93	6,764
15 Apr 16	49.36500 +0.11	49.44	48.78	49.03	2,836
14 Apr 16	49.26000 +0.34	49.26	48.88	49.10	7,326
13 Apr 16	48.92000 +1.22	49.00	48.20	48.20	6,055
12 Apr 16	47.69500 -0.14	47.98	47.37	47.89	4,066
11 Apr 16	47.83000 -0.27	48.17	47.50	47.76	3,390
08 Apr 16	48.10500 +0.17	48.50	48.01	48.02	8,383
07 Apr 16	47.93500 -0.17	48.47	47.81	48.22	2,422
06 Apr 16	48.10500 -0.15	48.40	47.74	48.15	5,764
05 Apr 16	48.25000 -0.38	48.62	48.00	48.52	7,158
04 Apr 16	48.63500 +0.21	49.06	48.48	49.00	4,815
01 Apr 16	48.42500 -0.16	48.79	48.00	48.49	11,485
31 Mar 16	48.58500 -0.15	48.78	48.02	48.46	3,060
30 Mar 16	48.73500 +0.24	49.04	48.26	48.60	4,670
29 Mar 16	48.49500 +0.11	48.56	47.51	48.00	3,643
24 Mar 16	48.38000 -0.03	48.57	47.93	48.30	1,040
23 Mar 16	48.41000 +0.41	48.83	48.13	48.39	10,116
22 Mar 16	48.00000 +0.49	48.00	47.51	47.51	3,383
21 Mar 16	47.50500 -0.28	47.99	47.00	47.49	10,791
18 Mar 16	47.78500 -0.60	48.91	47.72	48.70	2,953
17 Mar 16	48.38000 -0.36	48.60	47.55	48.58	9,829
16 Mar 16	48.74500 +0.74	49.08	48.22	48.59	9,817
15 Mar 16	48.00500 -0.15	48.16	47.49	47.82	3,866
14 Mar 16	48.15000 +0.89	48.19	47.45	47.63	5,285
11 Mar 16	47.26000 +0.60	47.67	47.13	47.13	4,178
10 Mar 16	46.65500 -1.19	49.31	46.65	48.02	12,086
09 Mar 16	47.84500 +1.23	47.85	47.13	47.34	4,726
08 Mar 16	46.62000 +0.19	46.74	45.67	45.96	6,527
07 Mar 16	46.42500 -0.78	47.60	46.32	47.40	4,648
04 Mar 16	47.20500 -0.16	48.32	47.03	47.82	4,102
03 Mar 16	47.36500 -0.94	48.82	47.37	48.78	6,410
02 Mar 16	48.30500 +0.54	48.72	48.05	48.65	5,972
01 Mar 16	47.76500 +0.36	47.76	46.92	47.03	1,975
29 Feb 16	47.40000 +0.55	47.42	46.29	46.40	4,170
26 Feb 16	46.85000 +0.53	47.87	46.85	47.30	18,661
25 Feb 16	46.31500 +0.46	47.01	46.04	46.60	5,441
24 Feb 16	45.85500 -0.82	46.61	45.60	46.52	5,118
23 Feb 16	46.67500 -1.60	47.60	46.67	47.40	11,952
22 Feb 16	48.28000 +1.40	48.28	47.05	47.31	4,175
19 Feb 16	46.87500 -0.38	47.42	46.51	47.05	17,677
18 Feb 16	47.26000 +0.45	47.60	47.01	47.38	5,853
17 Feb 16	46.81000 +1.69	47.13	45.57	45.59	10,436
16 Feb 16	45.11500 -0.63	46.16	45.12	46.13	8,554
15 Feb 16	45.74000 +0.85	46.24	45.48	45.68	10,891
12 Feb 16	44.89500 +1.85	44.90	44.26	44.51	4,862
11 Feb 16	43.04500 -1.09	43.92	42.42	43.92	15,902
10 Feb 16	44.13000 -0.02	44.85	43.80	43.98	8,557
09 Feb 16	44.15500 +0.42	44.72	43.08	44.09	36,173
08 Feb 16	43.73500 -1.81	45.24	42.92	45.15	42,902
05 Feb 16	45.54000 -0.75	46.87	45.22	46.31	9,700
04 Feb 16	46.29000 -0.70	47.19	45.76	47.11	23,375
03 Feb 16	46.99500 -2.51	48.97	46.99	48.61	20,140
02 Feb 16	49.50500 -1.00	50.01	48.84	50.00	10,653
01 Feb 16	50.51000 +0.16	50.74	49.96	50.74	12,274
29 Jan 16	50.35000 +3.31	50.59	49.20	49.78	24,041
28 Jan 16	47.04500 -0.74	47.78	46.94	47.40	13,292
27 Jan 16	47.78500 -0.62	47.84	47.44	47.62	4,312
26 Jan 16	48.40000 +0.23	48.40	47.00	47.37	3,703
25 Jan 16	48.17000 +0.00	48.39	47.78	48.08	15,752
22 Jan 16	48.17000 +0.61	48.22	47.10	47.25	10,277
21 Jan 16	47.55500 +1.65	47.59	46.19	46.38	26,221
20 Jan 16	45.91000 -0.60	45.99	44.81	45.40	46,873
19 Jan 16	46.50500 -0.41	47.93	46.44	47.69	19,193
18 Jan 16	46.92000 +0.23	47.25	46.71	46.71	10,167
15 Jan 16	46.69000 -1.54	48.31	46.44	48.31	21,893
14 Jan 16	48.23000 -0.92	48.65	46.81	47.81	25,970
13 Jan 16	49.15500 +0.74	49.99	49.15	49.45	32,224
12 Jan 16	48.41000 +0.31	48.88	47.42	47.82	14,542
11 Jan 16	48.10000 +0.28	48.56	47.93	48.06	9,338
08 Jan 16	47.81500 -0.99	49.03	47.81	48.40	18,662
07 Jan 16	48.80000 -1.75	49.45	47.81	49.45	47,093
06 Jan 16	50.55000 -0.81	51.21	50.16	51.06	15,624
05 Jan 16	51.36000 +1.83	51.44	50.42	50.86	8,216
04 Jan 16	49.53000 -2.46	50.35	49.50	50.24	10,779
30 Dec 15	51.99000 +0.16	51.99	51.38	51.83	2,957
29 Dec 15	51.83000 +1.63	51.83	51.00	51.00	8,110
28 Dec 15	50.20000 -0.93	50.79	50.13	50.79	3,436
23 Dec 15	51.13000 +1.08	51.20	50.63	50.65	1,155
22 Dec 15	50.05000 +0.10	50.43	49.76	50.40	7,517
21 Dec 15	49.95000 -0.85	50.66	49.88	50.21	7,733
18 Dec 15	50.80000 -0.67	51.89	50.70	51.50	12,947
17 Dec 15	51.47000 +0.76	52.33	51.32	51.74	8,789
16 Dec 15	50.71000 +0.21	51.00	50.25	50.64	8,870
15 Dec 15	50.50000 +1.51	50.98	49.82	49.82	7,375
14 Dec 15	48.99000 -0.88	49.95	48.76	49.64	16,526
11 Dec 15	49.87500 -0.83	50.64	49.62	50.55	12,681
10 Dec 15	50.71000 +0.08	50.78	50.03	50.30	19,934
09 Dec 15	50.63000 -0.55	51.26	50.40	51.21	7,437
08 Dec 15	51.18000 +0.09	51.47	50.60	51.35	7,983
07 Dec 15	51.09000 +0.35	51.89	51.09	51.42	13,091
04 Dec 15	50.74000 +0.33	50.89	49.54	50.13	57,895
03 Dec 15	50.41000 -2.11	52.75	50.41	52.40	20,968
02 Dec 15	52.52000 +0.83	52.90	51.73	51.96	20,747
01 Dec 15	51.69000 +0.04	51.87	51.20	51.65	22,648
30 Nov 15	51.65000 +0.66	51.83	50.72	50.85	13,461
27 Nov 15	50.99000 +0.19	51.08	50.46	50.70	8,372
26 Nov 15	50.80000 -0.04	51.15	50.74	50.80	8,207
25 Nov 15	50.84000 -0.03	51.38	50.71	50.71	7,304
24 Nov 15	50.87000 -0.20	51.10	50.40	51.10	7,034
23 Nov 15	51.07000 +0.78	51.15	50.80	50.97	22,451
20 Nov 15	50.29000 -0.39	50.72	49.94	50.65	8,736
19 Nov 15	50.68000 +0.45	50.90	50.28	50.50	16,261
18 Nov 15	50.23000 +0.31	50.23	49.47	49.61	6,853
17 Nov 15	49.91500 +0.41	50.40	49.72	50.29	20,763
16 Nov 15	49.50500 +0.51	49.93	49.00	49.00	13,620
13 Nov 15	49.00000 -0.57	49.79	48.81	49.33	19,171
12 Nov 15	49.57000 -0.41	50.38	49.52	50.00	8,087
11 Nov 15	49.98000 -0.13	50.31	49.60	49.69	4,988
10 Nov 15	50.11000 +0.05	50.70	50.10	50.59	9,217
09 Nov 15	50.06000 -0.50	51.10	49.99	51.06	18,805
06 Nov 15	50.56000 +0.69	51.01	49.79	50.10	16,496
05 Nov 15	49.86500 +0.00	50.28	49.72	50.28	11,555
04 Nov 15	49.86500 +0.76	50.31	49.29	49.49	21,118
03 Nov 15	49.10500 +1.15	49.12	48.16	48.34	16,810
02 Nov 15	47.96000 -0.73	48.10	47.17	47.58	16,200
30 Oct 15	48.69000 -0.13	48.81	48.20	48.68	13,813
29 Oct 15	48.82000 +0.74	49.33	48.31	49.20	23,944
28 Oct 15	48.07500 -0.83	48.66	47.78	48.51	50,766
27 Oct 15	48.91000 +0.45	49.19	48.67	48.89	25,633
26 Oct 15	48.45500 +0.26	48.64	47.50	47.69	58,236
23 Oct 15	48.19500 +4.66	48.57	46.11	46.32	163,608
22 Oct 15	43.53500 +1.35	43.59	41.62	41.62	38,465
21 Oct 15	42.19000 +0.41	42.42	41.90	42.20	10,153
20 Oct 15	41.77500 -0.22	42.13	41.50	42.13	19,223
19 Oct 15	42.00000 +0.42	42.10	41.58	41.77	9,789
16 Oct 15	41.58500 +0.42	41.67	41.19	41.19	17,243
15 Oct 15	41.16000 +0.33	41.28	40.60	40.98	13,177
14 Oct 15	40.83000 -0.44	41.24	40.74	41.15	8,732
13 Oct 15	41.27500 +0.10	41.38	40.92	41.21	10,997
12 Oct 15	41.17500 -0.19	41.50	40.90	41.40	12,690
09 Oct 15	41.37000 +0.06	42.06	41.37	42.06	24,766
08 Oct 15	41.31000 +0.34	41.76	41.03	41.33	26,422
07 Oct 15	40.97000 -0.84	42.08	40.85	41.76	38,303
06 Oct 15	41.81000 +0.30	41.85	41.22	41.47	10,511
05 Oct 15	41.51000 +2.07	41.53	40.35	40.62	25,367
02 Oct 15	39.43500 +0.02	40.35	38.92	40.07	41,198
01 Oct 15	39.42000 +0.05	40.26	39.19	40.13	64,924
30 Sep 15	39.37000 +0.76	39.49	38.90	39.23	26,566
29 Sep 15	38.61000 -0.54	38.90	38.33	38.42	28,694
28 Sep 15	39.15500 -0.72	39.51	38.97	39.38	24,563
25 Sep 15	39.87500 +1.30	40.01	39.44	39.44	33,893
24 Sep 15	38.57500 -0.76	39.46	38.37	39.04	32,381
23 Sep 15	39.33000 +0.15	39.80	39.19	39.19	20,121
22 Sep 15	39.18000 -0.36	39.62	38.67	39.53	36,526
21 Sep 15	39.54000 +1.02	39.67	38.31	38.49	49,671
18 Sep 15	38.52000 -0.91	38.82	38.10	38.81	124,045
17 Sep 15	39.43000 +0.26	39.46	38.88	39.33	71,375
16 Sep 15	39.17000 +0.11	39.44	38.82	39.15	65,920
15 Sep 15	39.06000 +0.97	39.06	38.00	38.00	10,256
14 Sep 15	38.09500 -0.09	38.62	37.92	38.38	19,422
11 Sep 15	38.18500 -0.10	38.54	38.08	38.54	19,648
10 Sep 15	38.29000 -0.99	38.83	38.10	38.65	20,989
09 Sep 15	39.28000 +0.40	39.94	39.25	39.92	31,690
08 Sep 15	38.87500 +0.37	39.33	38.57	38.61	20,403
07 Sep 15	38.51000 +0.22	38.72	38.35	38.62	3,051
04 Sep 15	38.29000 -1.15	39.01	38.19	39.01	29,774
03 Sep 15	39.43500 +1.51	39.63	38.60	38.85	43,573
02 Sep 15	37.92500 +0.26	38.01	37.30	37.50	22,482
01 Sep 15	37.67000 -1.34	38.21	37.31	37.91	37,983
31 Aug 15	39.00500 -0.17	39.03	38.42	38.90	29,231
28 Aug 15	39.17500 +0.33	39.21	38.60	39.10	34,519
27 Aug 15	38.84000 +2.59	39.03	37.85	37.90	48,328
26 Aug 15	36.25000 -1.46	37.00	35.44	35.55	122,568
25 Aug 15	37.71000 +1.16	37.88	36.28	36.35	102,921
24 Aug 15	36.55000 -2.76	36.94	34.49	36.29	135,676
21 Aug 15	39.30500 -1.76	40.53	39.28	40.04	43,487
20 Aug 15	41.07000 -0.92	41.70	40.81	41.58	65,188
19 Aug 15	41.99500 -0.73	42.83	41.99	42.74	19,512
18 Aug 15	42.72000 +0.38	42.96	42.13	42.54	4,788
17 Aug 15	42.34500 +0.26	42.67	41.75	42.37	4,421
14 Aug 15	42.09000 +0.24	42.31	41.72	41.99	3,434
13 Aug 15	41.85000 +0.89	42.72	41.74	42.51	17,676
12 Aug 15	40.96000 -0.88	41.71	40.83	41.71	11,862
11 Aug 15	41.83500 -1.17	42.99	41.83	42.99	30,691
10 Aug 15	43.01000 +0.72	43.26	42.56	42.68	20,031
07 Aug 15	42.29500 -0.69	42.94	42.29	42.65	5,524
06 Aug 15	42.98000 -1.11	43.83	42.93	43.72	30,104
05 Aug 15	44.09000 +0.85	44.37	43.67	43.80	34,321
04 Aug 15	43.23500 +0.42	43.37	42.53	42.70	34,868
03 Aug 15	42.82000 +0.35	42.82	42.33	42.58	32,473
31 Jul 15	42.47000 -0.10	42.99	42.22	42.95	15,599
30 Jul 15	42.57000 +0.86	42.60	42.03	42.25	22,126
29 Jul 15	41.70500 +0.81	41.82	40.90	41.15	43,422
28 Jul 15	40.89500 -0.10	41.54	40.53	41.24	22,349
27 Jul 15	40.99500 -1.01	41.94	40.99	41.90	31,995
24 Jul 15	42.01000 -0.07	42.40	41.80	42.00	48,652
23 Jul 15	42.08000 +0.06	42.08	41.18	41.80	20,930
22 Jul 15	42.02500 -0.99	43.04	41.01	41.33	96,362
21 Jul 15	43.01500 -0.08	43.48	42.72	43.38	43,201
20 Jul 15	43.09000 +0.28	43.19	42.81	43.04	19,824
17 Jul 15	42.81000 +0.17	43.10	42.51	42.88	39,953
16 Jul 15	42.64000 +0.90	42.64	42.00	42.08	20,930
15 Jul 15	41.74000 +0.08	41.86	41.47	41.55	12,564
14 Jul 15	41.66000 +0.45	41.66	41.03	41.49	16,276
13 Jul 15	41.20500 +0.86	41.32	40.07	40.25	18,955
10 Jul 15	40.34500 -0.52	40.62	39.99	40.62	25,588
09 Jul 15	40.87000 +0.70	40.90	40.07	40.07	32,284
08 Jul 15	40.16500 +0.53	40.60	39.54	39.78	53,427
07 Jul 15	39.63000 -0.27	40.99	39.63	40.51	42,596
06 Jul 15	39.90000 -0.29	40.18	39.81	39.90	25,867
03 Jul 15	40.19000 +0.38	40.25	39.93	40.12	10,580
02 Jul 15	39.80500 -0.46	40.44	39.72	40.34	19,956
01 Jul 15	40.26500 +0.64	40.79	39.86	39.86	37,358
30 Jun 15	39.62500 -0.42	40.07	39.29	39.98	72,242
29 Jun 15	40.04000 -0.88	40.66	40.04	40.24	34,472
26 Jun 15	40.92000 -0.01	41.35	40.60	40.82	21,681
25 Jun 15	40.92500 -0.30	41.08	40.80	40.92	15,617
24 Jun 15	41.22500 +0.36	41.30	40.78	40.94	15,988
23 Jun 15	40.86000 -0.08	41.53	40.86	41.14	20,915
22 Jun 15	40.94000 +0.16	41.13	40.66	40.67	25,753
19 Jun 15	40.77500 -0.01	41.49	40.71	41.33	27,632
18 Jun 15	40.78500 +0.14	40.85	40.06	40.49	25,887
17 Jun 15	40.64500 -0.13	40.86	40.62	40.80	11,413
16 Jun 15	40.77500 +0.56	40.93	39.65	40.12	22,095
15 Jun 15	40.21500 -0.72	41.03	40.12	40.88	37,009
12 Jun 15	40.93000 -0.26	41.50	40.85	41.30	31,781
11 Jun 15	41.18500 -0.10	41.79	41.15	41.25	21,277
10 Jun 15	41.28500 +0.76	41.28	40.25	40.48	20,933
09 Jun 15	40.52500 -0.50	40.71	40.24	40.53	31,844
08 Jun 15	41.02500 -0.57	41.68	41.03	41.46	27,730
05 Jun 15	41.59500 +0.23	41.90	41.13	41.20	33,003
04 Jun 15	41.37000 -0.73	41.76	40.88	41.69	26,506
03 Jun 15	42.10000 -0.12	42.49	42.00	42.19	31,217
02 Jun 15	42.22000 -0.92	43.17	41.94	43.17	52,492
01 Jun 15	43.14500 +0.56	43.38	42.70	42.99	27,309
29 May 15	42.59000 -1.09	43.46	42.47	43.46	36,115
28 May 15	43.68000 +0.31	44.11	43.30	43.42	27,625
27 May 15	43.36500 +0.69	43.65	42.62	42.72	22,243
26 May 15	42.68000 +0.08	43.19	42.47	42.95	33,230
22 May 15	42.60000 -0.06	43.00	42.20	42.65	15,087
21 May 15	42.65500 -0.18	43.00	42.28	43.00	27,104
20 May 15	42.83000 +0.26	43.00	42.60	43.00	15,068
19 May 15	42.57000 +0.42	42.99	42.35	42.35	14,995
18 May 15	42.15500 -0.42	42.58	41.97	42.20	7,901
15 May 15	42.57500 -0.15	43.13	42.24	42.93	5,767
14 May 15	42.72500 +0.48	42.80	41.69	41.94	8,056
13 May 15	42.24500 +0.13	42.84	42.20	42.20	29,036
12 May 15	42.11500 -0.56	42.30	41.26	42.30	25,480
11 May 15	42.68000 +0.28	42.95	42.58	42.79	22,393
08 May 15	42.40500 +0.82	42.72	41.52	41.99	39,021
07 May 15	41.58500 +0.34	41.74	39.87	40.65	90,796
06 May 15	41.24000 -1.46	42.60	40.97	42.45	75,794
05 May 15	42.70000 -0.87	43.49	42.70	43.38	41,339
04 May 15	43.57000 -0.35	43.76	43.31	43.40	26,858
30 Apr 15	43.91500 +0.11	44.35	43.13	44.00	65,580
29 Apr 15	43.80500 -0.80	44.72	43.51	44.70	59,376
28 Apr 15	44.60500 +0.77	44.71	43.56	44.14	79,917
27 Apr 15	43.83000 +0.62	44.11	43.53	43.95	120,059
24 Apr 15	43.21000 +3.27	43.21	40.76	41.05	156,149
23 Apr 15	39.94000 -0.13	40.15	39.63	40.05	35,807
22 Apr 15	40.07000 +0.44	40.09	39.13	39.62	38,828
21 Apr 15	39.63000 +0.10	40.43	39.63	40.26	84,540
20 Apr 15	39.52500 +1.25	39.60	38.62	38.64	25,852
17 Apr 15	38.27500 -1.00	39.25	38.28	39.25	41,534
16 Apr 15	39.28000 -0.25	39.77	39.03	39.55	20,966
15 Apr 15	39.52500 +0.68	39.72	39.12	39.17	36,360
14 Apr 15	38.85000 -0.75	39.79	38.72	39.79	33,338
13 Apr 15	39.59500 +0.13	39.68	39.07	39.37	35,605
10 Apr 15	39.47000 +0.65	39.48	38.81	38.93	46,493
09 Apr 15	38.82000 +0.51	38.86	38.30	38.35	50,227
08 Apr 15	38.30500 -0.16	38.47	38.10	38.32	30,650
07 Apr 15	38.46500 +1.30	38.47	37.99	38.02	43,955
02 Apr 15	37.16500 -0.47	37.63	37.05	37.60	36,425
01 Apr 15	37.64000 -0.24	37.94	37.50	37.78	35,587
31 Mar 15	37.88500 -0.28	38.13	37.75	37.95	69,705
30 Mar 15	38.17000 +0.57	38.25	37.84	37.84	37,660
27 Mar 15	37.59500 -0.24	38.25	37.47	38.25	53,866
26 Mar 15	37.83500 -0.23	38.03	37.06	37.60	89,559
25 Mar 15	38.06500 -1.41	39.35	37.85	39.30	68,200
24 Mar 15	39.47500 +0.13	39.62	38.94	39.02	42,514
23 Mar 15	39.35000 -0.27	39.85	39.15	39.66	23,589
20 Mar 15	39.62000 -0.30	40.03	39.44	39.80	48,877
19 Mar 15	39.91500 +0.45	40.01	39.62	39.62	41,198
18 Mar 15	39.46500 +0.42	39.59	38.99	39.20	33,224
17 Mar 15	39.04000 -0.03	39.28	38.71	39.06	21,998
16 Mar 15	39.07500 +0.14	39.38	39.03	39.28	25,255
13 Mar 15	38.94000 +0.09	38.95	38.48	38.66	22,415
12 Mar 15	38.84500 -0.88	39.98	38.29	39.80	33,977
11 Mar 15	39.72000 +0.26	40.08	39.48	39.49	63,860
10 Mar 15	39.46500 +0.17	39.83	39.31	39.50	16,284
09 Mar 15	39.29000 +0.19	39.29	38.68	38.95	18,017
06 Mar 15	39.10500 +0.01	39.63	39.10	39.15	10,436
05 Mar 15	39.10000 +0.14	39.15	38.96	39.03	16,524
04 Mar 15	38.96000 +0.42	39.01	38.65	38.78	12,491
03 Mar 15	38.54500 -0.90	39.37	38.51	39.20	22,396
02 Mar 15	39.44000 +0.44	39.50	38.81	39.20	28,677
27 Feb 15	39.00000 -0.31	39.44	39.00	39.30	20,772
26 Feb 15	39.31000 +0.62	39.40	38.61	38.61	23,340
25 Feb 15	38.69000 -0.32	38.76	38.45	38.74	32,034
24 Feb 15	39.01000 +0.30	39.02	38.80	38.90	25,080
23 Feb 15	38.71000 +0.31	38.72	38.51	38.62	25,331
20 Feb 15	38.40000 +0.28	38.66	38.26	38.30	26,830
19 Feb 15	38.12500 -0.19	38.30	37.83	38.14	27,889
18 Feb 15	38.31000 +0.34	38.33	38.13	38.20	16,252
17 Feb 15	37.97500 -0.46	38.40	37.90	38.31	21,600
16 Feb 15	38.43000 +0.42	38.45	38.26	38.45	24,153
13 Feb 15	38.01000 +0.50	38.04	37.62	37.69	30,550
12 Feb 15	37.50500 -0.13	37.69	37.33	37.55	32,512
11 Feb 15	37.63500 +0.12	37.70	37.38	37.65	27,193
10 Feb 15	37.51500 -0.13	37.92	37.17	37.53	13,308
09 Feb 15	37.64000 +0.10	37.64	37.17	37.21	54,282
06 Feb 15	37.53500 +0.33	37.66	37.00	37.15	34,437
05 Feb 15	37.20000 +0.71	37.34	36.60	36.69	63,103
04 Feb 15	36.49000 +0.60	36.63	36.16	36.16	60,599
03 Feb 15	35.89000 -0.14	36.71	35.83	36.46	61,545
02 Feb 15	36.03000 -0.28	36.03	35.47	35.98	69,281
30 Jan 15	36.31000 -0.02	37.23	36.19	37.17	74,395
29 Jan 15	36.33000 -0.75	36.69	36.04	36.69	88,178
28 Jan 15	37.08000 -0.27	38.07	37.05	38.00	143,231
27 Jan 15	37.35000 -3.79	40.21	36.94	39.96	196,520
26 Jan 15	41.14000 -0.56	42.26	41.12	42.06	37,581
23 Jan 15	41.70000 +0.70	42.60	41.58	41.69	46,456
22 Jan 15	41.00000 +1.32	41.15	39.63	39.82	45,803
21 Jan 15	39.68000 +0.06	40.24	39.00	40.15	24,257
20 Jan 15	39.62000 -0.34	40.15	39.40	39.96	28,399
19 Jan 15	39.95500 +0.23	40.13	39.68	40.13	12,471
16 Jan 15	39.73000 +0.33	39.90	38.71	38.83	28,162
15 Jan 15	39.39500 +0.56	39.72	39.01	39.40	25,598
14 Jan 15	38.84000 -1.44	39.67	38.67	39.09	35,482
13 Jan 15	40.28000 +0.73	40.92	39.25	39.36	25,484
12 Jan 15	39.55000 -0.16	40.33	39.35	39.98	25,028
09 Jan 15	39.71000 -0.52	40.69	39.71	40.21	14,950
08 Jan 15	40.23000 +1.37	40.47	39.33	39.35	17,031
07 Jan 15	38.86000 +0.10	39.12	38.54	38.65	26,008
06 Jan 15	38.76000 -0.07	39.33	38.76	39.01	8,976
05 Jan 15	38.82500 -0.04	39.26	38.80	38.97	8,723
02 Jan 15	38.86500 +0.04	39.42	38.54	38.77	12,347
30 Dec 14	38.82500 -0.05	39.10	38.80	38.81	3,835
29 Dec 14	38.87500 -1.13	39.54	38.76	39.44	15,469
23 Dec 14	40.01000 +0.91	40.01	39.06	39.20	29,796
22 Dec 14	39.09500 +0.00	39.22	38.95	38.99	12,429
19 Dec 14	39.10000 +0.88	39.10	38.56	38.90	32,627
18 Dec 14	38.22000 +1.85	38.38	37.28	37.40	13,397
17 Dec 14	36.36500 -0.67	36.51	36.05	36.30	28,676
16 Dec 14	37.04000 -0.62	37.65	36.26	37.64	73,268
15 Dec 14	37.66000 -0.21	38.27	37.66	37.79	11,370
12 Dec 14	37.86500 -0.51	38.31	37.40	37.94	24,480
11 Dec 14	38.37500 +0.33	38.38	37.65	37.72	14,154
10 Dec 14	38.05000 -0.28	38.59	37.83	38.59	13,900
09 Dec 14	38.33000 -0.84	38.58	37.87	38.58	9,249
08 Dec 14	39.17000 -0.38	39.52	39.17	39.47	9,830
05 Dec 14	39.55000 +0.28	39.89	39.40	39.50	18,411
04 Dec 14	39.26500 +0.02	39.52	38.67	39.35	17,479
03 Dec 14	39.24000 +0.14	39.40	38.99	39.20	10,307
02 Dec 14	39.10000 +0.30	39.47	39.00	39.03	14,793
01 Dec 14	38.80000 +0.09	38.83	38.01	38.40	8,260
28 Nov 14	38.71000 +0.55	38.71	38.25	38.36	13,949
27 Nov 14	38.16000 +0.18	38.34	37.90	38.34	16,894
26 Nov 14	37.98000 -0.36	38.28	37.79	38.25	18,865
25 Nov 14	38.34000 -0.09	38.50	38.00	38.16	28,417
24 Nov 14	38.43000 -0.58	38.79	38.21	38.79	15,179
21 Nov 14	39.01000 +0.39	39.39	38.69	38.86	22,311
20 Nov 14	38.62000 +0.24	38.62	38.12	38.46	127,273
19 Nov 14	38.38000 -0.68	38.95	38.33	38.85	26,045
18 Nov 14	39.06000 -0.51	39.51	38.88	39.40	12,524
17 Nov 14	39.57000 -0.41	39.69	39.44	39.46	26,315
14 Nov 14	39.98000 +0.39	40.25	39.68	39.81	43,380
13 Nov 14	39.59000 +0.47	39.65	39.19	39.30	19,187
12 Nov 14	39.11500 -0.26	39.24	38.97	39.12	4,981
11 Nov 14	39.38000 -0.11	39.49	39.04	39.44	13,751
10 Nov 14	39.49000 +0.52	39.49	38.92	39.00	25,167
07 Nov 14	38.97500 +0.01	39.54	38.92	39.47	21,579
06 Nov 14	38.96000 +0.82	39.01	38.10	38.20	17,154
05 Nov 14	38.14000 +0.37	38.49	37.90	38.27	11,463
04 Nov 14	37.77000 -0.04	38.15	37.69	37.94	19,860
03 Nov 14	37.81000 +0.48	37.97	37.40	37.60	10,306
31 Oct 14	37.33000 +0.92	37.56	36.88	37.01	19,446
30 Oct 14	36.41000 -0.06	37.19	36.26	37.00	23,379
29 Oct 14	36.47000 +0.41	36.60	36.40	36.56	4,398
28 Oct 14	36.06500 -0.05	36.46	35.99	36.46	9,621
27 Oct 14	36.11000 +0.06	36.58	36.02	36.55	22,003
24 Oct 14	36.05500 +0.65	37.49	35.65	36.62	48,746
23 Oct 14	35.40000 +0.14	35.47	35.00	35.10	12,641
22 Oct 14	35.26000 +0.18	35.53	35.22	35.38	15,371
21 Oct 14	35.07500 +0.89	35.12	34.15	34.15	6,144
20 Oct 14	34.18500 -0.13	34.41	33.65	34.41	21,522
17 Oct 14	34.31000 +0.93	34.31	33.29	33.29	11,074
16 Oct 14	33.38000 +0.03	33.74	33.08	33.65	62,726
15 Oct 14	33.35000 -1.25	34.99	32.85	34.74	48,705
14 Oct 14	34.60000 -0.25	35.03	34.28	34.44	22,970
13 Oct 14	34.85000 -0.93	34.88	34.26	34.42	39,771
10 Oct 14	35.78000 -0.95	36.46	35.77	36.07	52,819
09 Oct 14	36.73000 +0.62	36.88	36.36	36.36	19,423
08 Oct 14	36.11000 -0.01	36.26	35.58	36.00	16,367
07 Oct 14	36.12000 -0.64	36.50	35.90	36.50	16,903
06 Oct 14	36.76000 +0.55	36.97	36.65	36.90	6,210
02 Oct 14	36.21000 -0.56	36.51	36.00	36.45	15,025
01 Oct 14	36.76500 -0.03	36.99	36.38	36.79	14,611
30 Sep 14	36.80000 +0.31	37.09	36.56	36.62	13,294
29 Sep 14	36.49000 +0.07	36.59	36.01	36.39	13,974
26 Sep 14	36.42000 +0.04	36.57	35.88	36.01	7,665
25 Sep 14	36.38000 -0.25	37.17	36.38	36.70	7,569
24 Sep 14	36.63500 +0.22	36.63	36.12	36.30	4,987
23 Sep 14	36.42000 -0.30	36.62	36.24	36.51	12,103
22 Sep 14	36.72000 +0.21	36.90	36.60	36.90	4,976
19 Sep 14	36.51000 +0.41	36.81	36.25	36.30	11,572
18 Sep 14	36.10000 +0.22	36.34	36.03	36.05	4,741
17 Sep 14	35.88500 -0.12	36.10	35.54	36.10	16,540
16 Sep 14	36.00000 +0.23	36.00	35.56	35.97	3,598
15 Sep 14	35.77000 -0.36	36.12	35.71	35.99	9,217
12 Sep 14	36.13500 +0.09	36.51	36.10	36.26	4,437
11 Sep 14	36.04500 -0.13	36.58	35.91	36.29	8,775
10 Sep 14	36.17500 -0.10	36.35	35.90	36.00	28,284
09 Sep 14	36.27000 +0.35	36.27	35.69	36.00	12,845
08 Sep 14	35.91500 +0.90	36.15	35.50	35.60	18,342
05 Sep 14	35.02000 +0.25	35.02	34.65	34.90	22,715
04 Sep 14	34.77000 +0.53	34.85	33.92	33.92	10,977
03 Sep 14	34.23500 +0.01	34.47	33.94	34.30	10,523
02 Sep 14	34.22000 -0.56	34.74	34.19	34.62	8,904
01 Sep 14	34.77500 +0.47	34.78	34.40	34.51	4,934
29 Aug 14	34.31000 +0.35	34.31	33.97	33.97	11,626
28 Aug 14	33.95500 -0.07	34.00	33.70	33.90	7,783
27 Aug 14	34.02500 -0.08	34.33	34.03	34.19	2,034
26 Aug 14	34.10500 -0.19	34.39	34.08	34.20	16,302
25 Aug 14	34.29500 +0.04	34.44	34.22	34.39	10,947
22 Aug 14	34.25000 +0.26	34.25	33.83	33.83	4,325
21 Aug 14	33.98500 +0.07	34.15	33.87	34.00	6,240
20 Aug 14	33.92000 +0.07	34.15	33.92	34.04	12,914
19 Aug 14	33.84500 +0.24	34.16	33.60	33.75	6,338
18 Aug 14	33.60500 +0.34	33.78	33.46	33.55	7,400
15 Aug 14	33.26500 +0.23	33.53	32.90	33.10	5,211
14 Aug 14	33.03500 +0.19	33.13	32.72	32.95	11,193
13 Aug 14	32.84000 +0.42	32.90	32.50	32.58	6,596
12 Aug 14	32.41500 +0.01	32.58	32.28	32.37	6,898
11 Aug 14	32.41000 +0.33	32.49	32.05	32.31	5,913
08 Aug 14	32.08000 -0.31	32.40	31.88	32.10	30,557
07 Aug 14	32.39500 +0.23	32.50	31.75	31.90	16,809
06 Aug 14	32.16500 -0.14	32.27	31.67	32.20	23,226
05 Aug 14	32.30500 +0.10	32.45	32.10	32.30	9,895
04 Aug 14	32.20500 +0.11	32.21	31.89	32.00	13,944
01 Aug 14	32.10000 -0.11	32.26	31.56	32.13	69,515
31 Jul 14	32.20500 -0.29	32.55	32.13	32.35	26,272
30 Jul 14	32.50000 -0.08	33.00	32.40	32.65	16,295
29 Jul 14	32.57500 -0.42	32.85	32.53	32.72	26,025
28 Jul 14	32.99500 -0.09	33.19	32.76	33.05	19,406
25 Jul 14	33.08500 -0.11	33.22	32.81	32.95	9,403
24 Jul 14	33.19500 -0.44	33.49	33.06	33.47	16,211
23 Jul 14	33.63000 +0.26	34.11	33.01	33.90	26,694
22 Jul 14	33.37500 +0.38	33.53	33.07	33.20	16,911
21 Jul 14	32.99000 +0.16	33.07	32.76	33.07	7,503
18 Jul 14	32.83500 -0.01	33.15	32.74	32.81	13,772
17 Jul 14	32.85000 +0.90	33.80	32.17	32.32	41,340
16 Jul 14	31.94500 +0.83	31.94	31.20	31.25	17,163
15 Jul 14	31.11500 +0.08	31.20	30.93	30.96	5,947
14 Jul 14	31.03000 +0.28	31.17	30.88	30.90	16,749
11 Jul 14	30.75500 +0.10	30.81	30.42	30.42	4,383
10 Jul 14	30.65000 +0.07	30.70	30.16	30.58	9,942
09 Jul 14	30.58000 -0.11	30.83	30.50	30.83	2,829
08 Jul 14	30.69500 -0.20	31.00	30.69	30.90	6,255
07 Jul 14	30.89500 +0.10	30.97	30.70	30.74	2,850
04 Jul 14	30.79000 +0.11	30.79	30.63	30.79	1,888
03 Jul 14	30.68000 +0.17	30.85	30.56	30.60	5,084
02 Jul 14	30.51000 -0.24	30.76	30.42	30.53	8,061
01 Jul 14	30.75000 +0.08	30.75	30.51	30.61	6,944
30 Jun 14	30.66500 +0.10	31.00	30.67	31.00	7,079
27 Jun 14	30.57000 +0.03	30.74	30.48	30.49	3,598
26 Jun 14	30.53500 +0.00	30.99	30.51	30.64	4,142
25 Jun 14	30.53000 -0.04	30.80	30.42	30.58	9,185
24 Jun 14	30.57000 -0.14	30.90	30.53	30.90	4,709
23 Jun 14	30.70500 -0.03	30.92	30.51	30.92	5,926
20 Jun 14	30.74000 +0.28	30.76	30.10	30.67	7,884
19 Jun 14	30.46000 +0.06	30.84	30.46	30.84	1,340
18 Jun 14	30.39500 -0.36	30.88	30.40	30.74	3,769
17 Jun 14	30.75500 +0.38	30.81	30.50	30.50	5,527
16 Jun 14	30.37500 -0.18	30.68	30.16	30.45	7,072
13 Jun 14	30.55500 +0.56	30.64	29.88	30.00	10,315
12 Jun 14	30.00000 -0.24	30.28	29.90	30.11	8,463
11 Jun 14	30.23500 -0.06	30.50	30.10	30.30	3,173
10 Jun 14	30.29000 -0.17	30.66	30.20	30.25	5,646
09 Jun 14	30.46000 +0.08	30.66	30.35	30.35	1,302
06 Jun 14	30.38000 +0.50	30.50	30.16	30.17	10,004
05 Jun 14	29.88000 +0.53	30.10	29.47	29.47	13,640
04 Jun 14	29.34500 -0.27	29.75	29.30	29.55	3,413
03 Jun 14	29.61000 -0.59	30.01	29.52	29.95	20,768
02 Jun 14	30.20500 +0.32	30.20	29.96	29.96	7,425
30 May 14	29.89000 +0.38	30.00	29.41	29.67	6,034
29 May 14	29.51500 -0.02	29.52	29.35	29.52	1,833
28 May 14	29.53000 +0.16	29.56	29.27	29.56	8,984
27 May 14	29.37000 -0.32	29.58	29.25	29.50	10,485
26 May 14	29.69500 +0.25	29.69	29.39	29.39	3,805
23 May 14	29.44000 +0.00	29.58	29.27	29.37	2,536
22 May 14	29.44500 +0.10	29.60	29.38	29.49	2,593
21 May 14	29.34000 +0.41	29.49	28.95	29.00	3,393
20 May 14	28.93500 +0.14	29.08	28.83	29.05	7,389
19 May 14	28.80000 -0.10	29.12	28.80	28.92	2,693
16 May 14	28.89500 +0.03	29.00	28.65	28.65	2,312
15 May 14	28.86000 -0.50	29.50	28.83	29.50	3,483
14 May 14	29.36000 -0.13	29.50	29.11	29.49	3,644
13 May 14	29.49000 +0.41	29.70	28.82	28.98	13,454
12 May 14	29.08000 +0.26	29.17	28.76	28.80	7,121
09 May 14	28.82000 +0.20	29.00	28.56	28.69	7,292
08 May 14	28.62000 +0.85	28.71	28.08	28.30	11,480
07 May 14	27.77000 -0.34	28.30	27.58	28.15	12,300
06 May 14	28.11500 -0.52	28.59	28.10	28.59	8,445
05 May 14	28.63500 -0.20	28.77	28.50	28.77	5,999
02 May 14	28.84000 -0.26	29.19	28.75	28.75	5,844
30 Apr 14	29.10000 -0.39	29.50	29.02	29.49	4,817
29 Apr 14	29.49000 -0.06	29.78	29.32	29.70	4,466
28 Apr 14	29.55000 +0.54	29.72	28.73	28.98	8,186
25 Apr 14	29.01000 +0.48	29.49	28.77	29.33	28,832
24 Apr 14	28.53000 -0.11	29.09	28.42	29.02	10,627
23 Apr 14	28.64500 -0.35	28.99	28.62	28.99	2,275
22 Apr 14	29.00000 +0.26	29.11	28.88	29.06	3,248
17 Apr 14	28.74000 -0.18	29.19	28.65	29.19	4,802
16 Apr 14	28.92000 +0.47	29.19	28.80	28.90	12,094
15 Apr 14	28.45000 +0.08	28.82	28.23	28.35	6,853
14 Apr 14	28.37000 -0.20	28.50	28.00	28.03	17,780
11 Apr 14	28.57000 -0.22	28.57	28.10	28.21	12,729
10 Apr 14	28.79000 -0.18	29.33	28.79	29.27	12,066
09 Apr 14	28.97000 +0.12	29.28	28.81	28.85	10,267
08 Apr 14	28.85000 -0.30	29.12	28.46	29.00	13,046
07 Apr 14	29.15000 -0.24	29.31	28.82	29.08	25,293
04 Apr 14	29.39000 -0.52	30.19	29.39	30.01	8,427
03 Apr 14	29.91000 -0.14	30.20	29.81	30.03	12,408
02 Apr 14	30.05000 -0.02	30.20	29.85	30.10	21,626
01 Apr 14	30.07000 +0.25	30.15	29.60	29.85	30,619
31 Mar 14	29.81500 +0.36	29.93	29.22	29.45	25,702
28 Mar 14	29.45000 +0.77	29.50	28.75	28.75	22,014
27 Mar 14	28.68500 -0.01	29.17	28.68	29.15	12,798
26 Mar 14	28.69500 -0.36	29.45	28.69	29.38	6,931
25 Mar 14	29.06000 +0.08	29.67	29.06	29.40	9,432
24 Mar 14	28.98000 -0.26	29.50	28.98	29.48	19,249
21 Mar 14	29.24000 +0.10	29.62	29.01	29.20	22,285
20 Mar 14	29.14000 +0.91	29.20	28.18	28.20	11,996
19 Mar 14	28.23000 -0.14	28.65	28.22	28.59	20,363
18 Mar 14	28.37000 +0.98	28.62	27.32	27.48	11,080
17 Mar 14	27.39000 +0.21	27.52	27.20	27.20	5,322
14 Mar 14	27.18000 -0.11	27.35	27.10	27.11	8,196
13 Mar 14	27.29000 -0.08	27.52	27.26	27.32	6,296
12 Mar 14	27.37000 -0.04	27.53	27.16	27.31	8,422
11 Mar 14	27.41000 +0.13	27.50	27.14	27.14	3,417
10 Mar 14	27.28000 +0.03	27.34	27.16	27.29	6,978
07 Mar 14	27.25000 -0.18	27.59	27.22	27.50	3,985
06 Mar 14	27.43000 -0.28	27.97	27.41	27.70	4,865
05 Mar 14	27.71000 -0.07	28.00	27.67	27.85	11,582
04 Mar 14	27.77500 +0.48	28.00	27.40	27.40	13,417
03 Mar 14	27.30000 -0.54	27.72	27.30	27.72	23,582
28 Feb 14	27.84000 +0.51	27.84	27.17	27.58	15,364
27 Feb 14	27.33500 -0.15	27.50	27.23	27.42	6,882
26 Feb 14	27.48000 +0.01	27.55	27.28	27.40	7,509
25 Feb 14	27.46500 -0.14	27.50	27.20	27.38	8,971
24 Feb 14	27.60000 -0.29	27.80	27.40	27.63	10,379
21 Feb 14	27.89000 +0.44	27.90	27.50	27.60	10,691
20 Feb 14	27.44500 +0.03	27.50	27.23	27.29	4,714
19 Feb 14	27.41500 +0.12	27.42	27.09	27.12	11,556
18 Feb 14	27.30000 -0.20	27.48	27.24	27.48	9,286
17 Feb 14	27.49500 -0.01	27.65	27.45	27.65	4,603
14 Feb 14	27.50500 +0.02	27.58	27.26	27.39	13,491
13 Feb 14	27.48000 -0.05	27.68	27.25	27.49	19,232
12 Feb 14	27.52500 +0.32	27.63	27.33	27.39	14,013
11 Feb 14	27.20000 +0.53	27.24	27.00	27.10	15,089
10 Feb 14	26.67500 +0.08	26.97	26.60	26.83	23,437
07 Feb 14	26.59000 +0.00	26.91	26.48	26.70	14,982
06 Feb 14	26.59000 +0.09	26.85	26.25	26.52	33,701
05 Feb 14	26.50500 -0.58	27.11	26.49	26.83	43,380
04 Feb 14	27.08000 -0.37	27.55	26.85	27.00	44,448
03 Feb 14	27.45000 +0.04	28.15	27.38	28.00	33,688
31 Jan 14	27.41000 +0.45	27.75	27.20	27.40	50,065
30 Jan 14	26.96000 +0.16	27.18	26.77	26.92	49,825
29 Jan 14	26.79500 +0.54	26.80	26.28	26.74	21,005
28 Jan 14	26.25500 -0.26	26.69	26.25	26.59	23,877
27 Jan 14	26.51000 -0.24	27.18	26.50	26.82	43,276
24 Jan 14	26.75000 +0.50	27.40	26.75	27.16	67,255
23 Jan 14	26.25000 -0.39	26.76	26.02	26.76	26,278
22 Jan 14	26.64000 -0.14	26.88	26.41	26.88	20,781
21 Jan 14	26.78000 -0.26	27.13	26.78	27.00	12,794
20 Jan 14	27.04500 +0.24	27.05	26.83	26.94	24,631
17 Jan 14	26.80500 +0.01	27.25	26.68	27.18	41,804
16 Jan 14	26.79000 -0.19	27.15	26.75	27.09	20,099
15 Jan 14	26.98000 +0.88	26.98	26.26	26.29	37,511
14 Jan 14	26.10000 -0.09	26.10	25.25	25.65	77,474
13 Jan 14	26.19000 -0.15	26.50	26.09	26.50	18,193
10 Jan 14	26.34000 +0.23	26.50	26.20	26.21	26,927
09 Jan 14	26.11000 -0.39	26.63	26.06	26.36	31,327
08 Jan 14	26.50000 -0.26	26.67	26.29	26.50	32,054
07 Jan 14	26.76000 +0.16	26.85	26.54	26.65	21,804
06 Jan 14	26.60000 -0.40	27.30	26.55	27.30	21,653
03 Jan 14	27.00000 -0.22	27.33	27.00	27.27	18,443
02 Jan 14	27.22000 +0.18	27.42	27.20	27.30	12,542
30 Dec 13	27.04000 -0.01	27.20	26.95	27.20	11,764
27 Dec 13	27.05000 +0.29	27.25	27.02	27.20	32,777
23 Dec 13	26.76000 -0.09	27.10	26.66	27.09	9,054
20 Dec 13	26.85000 +0.17	26.85	26.51	26.69	13,826
19 Dec 13	26.68000 +0.50	26.82	26.52	26.72	10,082
18 Dec 13	26.18000 -0.55	26.75	26.11	26.62	25,514
17 Dec 13	26.72500 -0.07	26.91	26.70	26.80	16,723
16 Dec 13	26.79000 -0.09	26.89	26.60	26.60	17,217
13 Dec 13	26.88000 -0.31	27.28	26.75	27.05	35,538
12 Dec 13	27.18500 -0.10	27.33	26.44	27.22	88,264
11 Dec 13	27.28000 -0.39	27.81	27.28	27.70	21,298
10 Dec 13	27.67000 -0.56	28.25	27.67	28.22	13,251
09 Dec 13	28.22500 +0.32	28.26	27.88	28.03	13,298
06 Dec 13	27.90500 +0.58	28.08	27.78	27.78	18,860
05 Dec 13	27.33000 -1.29	28.72	27.33	28.51	34,454
04 Dec 13	28.62000 +0.48	28.70	28.02	28.17	15,275
03 Dec 13	28.14500 -0.23	28.48	28.02	28.41	32,754
02 Dec 13	28.38000 +0.24	28.44	28.04	28.14	21,547
29 Nov 13	28.14000 +0.29	28.14	27.73	27.75	8,314
28 Nov 13	27.85000 +0.10	27.88	27.69	27.88	11,891
27 Nov 13	27.75500 +0.10	27.81	27.50	27.52	10,264
26 Nov 13	27.65000 -0.26	27.89	27.59	27.80	9,296
25 Nov 13	27.91000 +0.19	28.10	27.81	27.89	16,946
22 Nov 13	27.71500 -0.03	27.80	27.58	27.73	13,981
21 Nov 13	27.75000 +0.05	27.89	27.55	27.67	12,355
20 Nov 13	27.70000 +0.38	27.75	27.01	27.21	17,878
19 Nov 13	27.32000 -0.43	27.53	27.16	27.50	21,294
18 Nov 13	27.75500 -0.33	28.23	27.55	28.12	52,868
15 Nov 13	28.08500 -0.08	28.38	28.08	28.32	19,020
14 Nov 13	28.16500 +0.64	28.43	28.06	28.26	25,972
13 Nov 13	27.52500 -0.39	27.90	27.41	27.71	22,262
12 Nov 13	27.91000 -0.04	28.07	27.72	28.01	10,018
11 Nov 13	27.95000 -0.22	28.26	27.86	28.26	14,635
08 Nov 13	28.17500 +0.05	28.25	27.86	28.00	20,396
07 Nov 13	28.12500 +0.22	28.57	28.01	28.16	42,804
06 Nov 13	27.91000 +0.90	27.91	27.14	27.20	53,645
05 Nov 13	27.01500 +0.65	27.13	26.52	26.69	60,142
04 Nov 13	26.36500 +0.06	26.60	26.23	26.23	38,059
01 Nov 13	26.31000 +0.13	26.42	26.13	26.15	9,759
31 Oct 13	26.18500 +0.30	26.22	25.81	25.90	14,245
30 Oct 13	25.88500 +0.01	26.03	25.73	25.85	11,240
29 Oct 13	25.88000 +0.09	25.97	25.58	25.65	25,197
28 Oct 13	25.79000 -0.16	26.12	25.60	26.05	33,994
25 Oct 13	25.95000 +1.28	26.27	25.55	25.72	80,911
24 Oct 13	24.67500 +0.07	24.67	24.35	24.66	30,254
23 Oct 13	24.60000 -0.58	25.12	24.55	25.00	31,777
22 Oct 13	25.18000 -0.42	25.67	25.18	25.60	20,940
21 Oct 13	25.60000 +0.26	25.75	25.49	25.71	14,333
18 Oct 13	25.34500 -0.14	25.73	25.20	25.64	8,005
17 Oct 13	25.48500 -0.28	25.58	25.17	25.58	17,178
16 Oct 13	25.77000 -0.09	25.80	25.34	25.68	28,123
15 Oct 13	25.86500 +0.70	25.93	25.57	25.64	38,167
14 Oct 13	25.16500 +0.19	25.19	24.86	24.86	4,951
11 Oct 13	24.97500 +0.34	25.00	24.75	24.81	9,510
10 Oct 13	24.63500 +0.18	24.80	24.42	24.60	9,694
09 Oct 13	24.45000 +0.14	24.61	24.36	24.57	9,507
08 Oct 13	24.31500 -0.35	24.61	24.21	24.50	11,530
07 Oct 13	24.66500 -0.13	24.90	24.67	24.73	13,197
04 Oct 13	24.80000 +0.06	24.93	24.71	24.71	10,666
03 Oct 13	24.74000 +0.06	24.98	24.70	24.70	26,467
02 Oct 13	24.68000 -0.04	24.78	24.50	24.75	10,147
01 Oct 13	24.72000 +0.27	24.84	24.50	24.53	10,475
30 Sep 13	24.45000 -0.37	24.56	24.17	24.56	21,252
27 Sep 13	24.82000 +0.50	24.82	24.25	24.35	11,910
26 Sep 13	24.31500 +0.07	24.43	24.05	24.22	6,858
25 Sep 13	24.25000 +0.18	24.25	23.90	24.04	13,263
24 Sep 13	24.07000 -0.31	24.36	23.88	24.29	21,187
23 Sep 13	24.38000 +0.03	24.39	24.09	24.39	18,062
20 Sep 13	24.34500 -0.34	24.91	24.20	24.91	29,500
19 Sep 13	24.68000 -0.14	24.89	24.50	24.74	29,571
18 Sep 13	24.82000 +0.00	24.84	24.64	24.77	32,106
17 Sep 13	24.82000 -0.11	25.75	24.40	24.60	54,726
16 Sep 13	24.93000 +0.32	25.04	24.83	24.88	31,515
13 Sep 13	24.61500 +0.11	24.65	24.42	24.65	9,052
12 Sep 13	24.50000 -0.17	24.88	24.50	24.69	8,685
11 Sep 13	24.67500 +0.27	24.67	24.40	24.45	15,509
10 Sep 13	24.40000 +0.69	24.40	23.90	23.95	53,371
09 Sep 13	23.71000 -0.10	23.83	23.62	23.80	21,665
06 Sep 13	23.80500 -0.08	24.00	23.64	23.82	19,899
05 Sep 13	23.89000 +0.27	23.89	23.52	23.65	45,185
04 Sep 13	23.62000 -0.28	24.18	23.58	24.10	108,858
03 Sep 13	23.90000 -1.60	26.08	23.80	25.80	100,471
02 Sep 13	25.50000 +0.39	25.58	25.35	25.35	3,310
30 Aug 13	25.11500 -0.09	25.40	25.11	25.40	3,919
29 Aug 13	25.21000 +0.27	25.23	24.80	24.80	9,584
28 Aug 13	24.93500 -0.18	25.18	24.72	24.80	19,064
27 Aug 13	25.11000 -0.53	25.50	24.97	25.32	46,979
26 Aug 13	25.64500 +0.10	26.04	25.42	26.02	84,258
23 Aug 13	25.55000 +1.43	26.51	24.15	24.20	78,752
22 Aug 13	24.12000 +0.30	24.35	23.60	23.79	21,878
21 Aug 13	23.82000 +0.13	23.85	23.50	23.69	4,892
20 Aug 13	23.69000 -0.10	23.69	23.31	23.64	8,042
19 Aug 13	23.79500 -0.12	23.96	23.67	23.96	17,392
16 Aug 13	23.91500 -0.16	24.01	23.64	23.75	6,669
15 Aug 13	24.07500 -0.11	24.37	24.01	24.37	5,262
14 Aug 13	24.19000 -0.19	24.37	23.87	24.20	9,160
13 Aug 13	24.38500 -0.35	24.70	24.26	24.68	26,604
12 Aug 13	24.74000 +0.27	24.75	24.47	24.47	11,987
09 Aug 13	24.47000 -0.16	24.67	24.39	24.67	5,154
08 Aug 13	24.62500 +1.11	24.63	24.00	24.10	22,560
07 Aug 13	23.51500 -0.10	23.78	23.42	23.58	14,775
06 Aug 13	23.61500 -0.38	24.16	23.61	23.98	16,781
05 Aug 13	23.99500 +0.08	24.20	23.85	23.85	18,112
02 Aug 13	23.92000 -0.16	24.10	23.80	24.08	6,825
01 Aug 13	24.07500 -0.04	24.33	24.01	24.10	14,078
31 Jul 13	24.11500 -0.02	24.18	23.94	24.10	10,282
30 Jul 13	24.14000 +0.36	24.14	23.71	23.92	12,274
29 Jul 13	23.77500 +0.13	23.86	23.60	23.73	23,078
26 Jul 13	23.64500 -0.02	23.75	23.57	23.65	8,340
25 Jul 13	23.66500 -0.61	24.32	23.63	24.32	25,417
24 Jul 13	24.27500 +0.15	24.27	24.11	24.20	20,729
23 Jul 13	24.12000 -0.01	24.40	24.11	24.30	42,800
22 Jul 13	24.13500 -0.14	24.27	23.78	24.05	146,174
19 Jul 13	24.27000 -3.12	25.41	24.17	25.20	143,438
18 Jul 13	27.39000 -0.06	27.45	27.08	27.11	5,442
17 Jul 13	27.44500 -0.05	27.70	27.43	27.50	2,693
16 Jul 13	27.49500 +0.00	27.75	27.50	27.66	4,649
15 Jul 13	27.49500 +0.41	27.60	27.26	27.26	7,071
12 Jul 13	27.09000 +0.03	27.42	27.08	27.29	10,653
11 Jul 13	27.05500 +0.13	27.10	26.75	26.80	5,904
10 Jul 13	26.93000 +0.01	27.14	26.68	26.90	14,638
09 Jul 13	26.91500 +0.36	26.94	26.61	26.77	9,685
08 Jul 13	26.56000 +0.25	26.90	26.56	26.69	5,725
05 Jul 13	26.30500 -0.13	26.67	26.26	26.59	7,062
04 Jul 13	26.43500 +0.23	26.65	26.13	26.18	2,786
03 Jul 13	26.20000 +0.05	26.25	25.87	26.10	21,088
02 Jul 13	26.15000 -0.40	26.50	26.15	26.39	7,275
01 Jul 13	26.55000 +0.00	26.83	26.51	26.55	12,759
28 Jun 13	26.54500 +0.00	26.66	26.36	26.47	8,605
27 Jun 13	26.54500 +0.25	26.69	26.30	26.30	18,714
26 Jun 13	26.30000 +0.53	26.40	25.70	25.85	29,362
25 Jun 13	25.76500 +0.40	26.20	25.66	25.72	11,612
24 Jun 13	25.36000 +0.11	25.52	24.85	25.16	27,524
21 Jun 13	25.24500 -0.48	25.61	25.06	25.48	36,184
20 Jun 13	25.73000 -0.29	26.04	25.72	25.99	22,382
19 Jun 13	26.02000 -0.09	26.19	25.99	26.08	5,642
18 Jun 13	26.11500 -0.06	26.32	26.11	26.20	3,646
17 Jun 13	26.17000 +0.47	26.17	25.85	25.85	6,465
14 Jun 13	25.70000 -0.28	26.17	25.66	26.17	33,322
13 Jun 13	25.98500 -0.31	26.23	25.81	26.00	38,756
12 Jun 13	26.30000 -0.02	26.50	26.18	26.18	17,313
11 Jun 13	26.32000 -0.53	26.80	26.09	26.80	11,318
10 Jun 13	26.85500 +0.02	27.08	26.85	26.97	35,835
07 Jun 13	26.83500 +0.41	26.83	26.19	26.25	23,868
06 Jun 13	26.42000 -0.02	26.65	26.40	26.45	8,661
05 Jun 13	26.44000 -0.76	26.73	26.41	26.62	21,423
04 Jun 13	27.20000 +0.20	27.30	27.12	27.20	11,012
03 Jun 13	26.99500 -0.07	27.04	26.63	26.72	36,281
31 May 13	27.06500 +0.19	27.20	26.75	26.87	8,758
30 May 13	26.87000 +0.20	27.04	26.70	26.70	4,319
29 May 13	26.67500 -0.36	27.20	26.67	27.20	7,635
28 May 13	27.03000 +0.63	27.20	26.50	26.50	16,045
27 May 13	26.40000 +0.00	26.52	26.34	26.36	11,621
24 May 13	26.40000 -0.11	26.45	26.13	26.30	9,860
23 May 13	26.51500 -0.38	26.75	26.26	26.65	55,078
22 May 13	26.89000 -0.15	27.00	26.52	26.96	39,323
21 May 13	27.03500 -0.06	27.42	27.03	27.15	18,384
20 May 13	27.09000 +0.45	27.17	26.90	26.95	9,581
17 May 13	26.64000 +0.26	26.78	26.32	26.50	38,845
16 May 13	26.38000 +0.19	26.41	26.09	26.19	20,612
15 May 13	26.19000 +0.66	26.22	25.82	25.82	23,392
14 May 13	25.53000 +0.39	25.53	25.22	25.25	9,673
13 May 13	25.14500 -0.06	25.30	25.03	25.06	10,402
10 May 13	25.20500 +0.14	25.20	24.97	24.97	24,906
09 May 13	25.06500 +0.11	25.16	24.89	25.16	2,729
08 May 13	24.95000 -0.62	25.45	24.77	25.45	34,504
07 May 13	25.57000 +0.04	25.88	25.48	25.75	24,536
06 May 13	25.53000 -0.01	25.60	25.32	25.42	28,118
03 May 13	25.54000 +0.54	25.59	25.00	25.20	27,003
02 May 13	25.00000 +0.03	25.05	24.72	24.81	20,296
30 Apr 13	24.97000 +0.18	24.99	24.66	24.81	19,516
29 Apr 13	24.78500 +0.58	24.90	24.22	24.25	71,823
26 Apr 13	24.21000 -0.86	24.52	24.10	24.45	21,487
25 Apr 13	25.07000 +1.11	25.25	24.21	24.31	54,391
24 Apr 13	23.95500 +0.32	23.95	23.45	23.60	18,207
23 Apr 13	23.64000 +0.02	23.75	23.44	23.45	28,338
22 Apr 13	23.62000 +0.91	23.84	22.85	22.95	31,611
19 Apr 13	22.71500 +0.78	23.00	22.45	22.60	49,822
18 Apr 13	21.93500 -0.17	22.18	21.90	22.04	15,743
17 Apr 13	22.10500 +0.16	22.13	21.80	21.85	17,950
16 Apr 13	21.94000 -0.11	22.14	21.90	22.05	20,957
15 Apr 13	22.05500 +0.13	22.06	21.76	21.90	15,664
12 Apr 13	21.93000 +0.07	22.10	21.91	21.98	28,863
11 Apr 13	21.86000 -1.29	22.49	21.86	22.39	65,515
10 Apr 13	23.15000 +0.87	23.15	22.54	22.60	26,112
09 Apr 13	22.28000 +0.31	22.28	21.94	22.08	12,496
08 Apr 13	21.97000 +0.24	22.16	21.97	22.03	10,484
05 Apr 13	21.73000 -0.38	22.25	21.66	22.10	22,921
04 Apr 13	22.10500 -0.34	22.25	22.00	22.08	15,954
03 Apr 13	22.44500 -0.03	22.59	22.37	22.45	6,949
02 Apr 13	22.48000 +0.31	22.49	22.25	22.33	14,084
28 Mar 13	22.17000 +0.07	22.28	22.10	22.18	9,513
27 Mar 13	22.10000 +0.20	22.20	21.92	21.92	17,386
26 Mar 13	21.89500 +0.09	22.06	21.88	21.90	12,021
25 Mar 13	21.81000 +0.10	22.00	21.75	21.81	11,207
22 Mar 13	21.71000 -0.07	21.89	21.65	21.89	12,593
21 Mar 13	21.78000 +0.01	21.98	21.75	21.80	8,793
20 Mar 13	21.77000 +0.03	21.99	21.76	21.90	9,473
19 Mar 13	21.74000 -0.06	21.86	21.61	21.75	23,572
18 Mar 13	21.80000 +0.26	21.81	21.39	21.50	14,253
15 Mar 13	21.54000 -0.06	21.67	21.45	21.64	8,514
14 Mar 13	21.60000 +0.00	21.75	21.49	21.49	9,565
13 Mar 13	21.60000 +0.35	21.64	21.33	21.33	4,170
12 Mar 13	21.24500 -0.19	21.45	21.24	21.44	13,315
11 Mar 13	21.44000 -0.31	21.61	21.29	21.57	18,287
08 Mar 13	21.74500 +0.24	21.78	21.50	21.50	18,815
07 Mar 13	21.51000 +0.00	21.66	21.40	21.57	12,134
06 Mar 13	21.51000 -0.29	21.82	21.44	21.80	28,512
05 Mar 13	21.80000 +0.39	21.92	21.57	21.60	16,299
04 Mar 13	21.40500 +0.04	21.45	21.32	21.41	9,254
01 Mar 13	21.36500 +0.13	21.50	21.17	21.30	14,921
28 Feb 13	21.24000 +0.11	21.33	21.15	21.20	16,294
27 Feb 13	21.12500 +0.08	21.20	20.82	20.82	14,813
26 Feb 13	21.05000 +0.05	21.05	20.92	21.01	9,754
25 Feb 13	21.00500 +0.03	21.09	20.92	21.02	12,584
22 Feb 13	20.97000 +0.19	21.00	20.80	20.80	15,157
21 Feb 13	20.77500 -0.13	21.25	20.74	20.93	21,067
20 Feb 13	20.90000 +0.00	21.06	20.90	20.99	15,216
19 Feb 13	20.90000 -0.07	21.00	20.81	20.94	13,073
18 Feb 13	20.97000 +0.03	21.05	20.92	21.05	8,586
15 Feb 13	20.93500 -0.05	21.09	20.86	21.00	5,215
14 Feb 13	20.98000 +0.13	21.04	20.88	20.98	17,671
13 Feb 13	20.85000 +0.18	20.89	20.70	20.80	12,708
12 Feb 13	20.66500 -0.05	20.86	20.63	20.86	12,693
11 Feb 13	20.72000 +0.12	20.74	20.60	20.67	13,707
08 Feb 13	20.60000 +0.36	20.69	20.34	20.34	9,559
07 Feb 13	20.24000 -0.11	20.34	20.11	20.25	14,654
06 Feb 13	20.35000 +0.09	20.39	20.26	20.39	14,501
05 Feb 13	20.26500 -0.22	20.47	20.26	20.47	13,643
04 Feb 13	20.48500 +0.15	20.65	20.36	20.55	19,736
01 Feb 13	20.34000 +0.07	20.44	20.21	20.26	14,868
31 Jan 13	20.27000 -0.43	20.60	20.27	20.57	28,604
30 Jan 13	20.70500 -0.03	20.88	20.58	20.76	25,960
29 Jan 13	20.73500 -0.15	20.83	20.50	20.83	25,045
28 Jan 13	20.89000 +0.06	20.95	20.70	20.79	63,540
25 Jan 13	20.82500 -0.18	20.93	20.22	20.47	39,569
24 Jan 13	21.01000 +0.22	21.04	20.60	20.75	52,589
23 Jan 13	20.79000 +0.41	20.79	20.40	20.50	51,384
22 Jan 13	20.38000 -0.12	20.60	20.38	20.50	20,316
21 Jan 13	20.50000 +0.11	20.58	20.41	20.55	27,675
18 Jan 13	20.39000 -0.09	20.45	20.28	20.45	13,783
17 Jan 13	20.48000 +0.01	20.48	20.20	20.38	23,389
16 Jan 13	20.46500 +0.23	20.50	20.40	20.50	18,187
15 Jan 13	20.24000 +0.10	20.30	20.07	20.17	20,474
14 Jan 13	20.14000 +0.20	20.22	20.10	20.19	27,808
11 Jan 13	19.93500 -0.16	20.05	19.65	19.97	47,400
10 Jan 13	20.09500 -0.36	20.43	20.00	20.41	62,845
09 Jan 13	20.45500 +0.13	20.53	20.31	20.39	21,382
08 Jan 13	20.33000 -0.18	20.50	20.27	20.39	27,091
07 Jan 13	20.51500 -0.17	20.65	20.41	20.51	31,813
04 Jan 13	20.68500 -0.27	21.07	20.56	21.07	22,575
03 Jan 13	20.95000 +0.28	21.15	20.94	20.94	17,170
02 Jan 13	20.66500 +0.29	20.67	20.20	20.29	18,723
28 Dec 12	20.38000 +0.13	20.47	20.21	20.25	3,628
27 Dec 12	20.25000 -0.50	20.41	20.20	20.38	17,552
21 Dec 12	20.74500 +0.01	20.80	20.55	20.80	9,077
20 Dec 12	20.74000 +0.00	20.75	20.48	20.70	10,973
19 Dec 12	20.73500 -0.02	20.85	20.67	20.85	17,353
18 Dec 12	20.75500 +0.23	20.77	20.60	20.72	14,872
17 Dec 12	20.52000 +0.02	20.52	20.31	20.48	9,673
14 Dec 12	20.50000 -0.32	20.84	20.50	20.75	24,247
13 Dec 12	20.81500 -0.18	21.00	20.77	20.91	13,674
12 Dec 12	20.99500 -0.13	21.16	20.97	21.08	11,249
11 Dec 12	21.13000 +0.31	21.17	20.77	20.85	24,568
10 Dec 12	20.82000 +0.29	20.87	20.41	20.58	15,373
07 Dec 12	20.53000 -0.17	20.85	20.40	20.74	10,857
06 Dec 12	20.70500 +0.50	20.70	20.47	20.50	17,323
05 Dec 12	20.20500 +0.00	20.28	20.10	20.20	12,377
04 Dec 12	20.21000 -0.18	20.34	20.17	20.25	19,747
03 Dec 12	20.38500 -0.16	20.59	20.25	20.49	27,082
30 Nov 12	20.54500 -0.44	20.86	20.46	20.76	20,524
29 Nov 12	20.98500 +0.00	21.34	20.91	21.27	27,196
28 Nov 12	20.98500 -0.07	21.10	20.84	21.07	19,992
27 Nov 12	21.06000 -0.03	21.25	20.98	21.19	11,638
26 Nov 12	21.09500 -0.21	21.37	21.03	21.37	15,092
23 Nov 12	21.30500 +0.05	21.41	20.85	21.14	30,130
22 Nov 12	21.26000 +0.27	21.26	21.00	21.08	17,950
21 Nov 12	20.99000 +0.18	21.01	20.82	20.89	14,739
20 Nov 12	20.80500 -0.10	20.98	20.70	20.95	11,686
19 Nov 12	20.91000 +0.07	21.00	20.71	20.81	24,885
16 Nov 12	20.84000 -0.07	21.09	20.78	20.90	14,321
15 Nov 12	20.90500 -0.53	21.19	20.90	21.14	17,124
14 Nov 12	21.44000 +0.00	21.49	21.30	21.48	13,140
13 Nov 12	21.44500 -0.84	22.06	21.08	22.01	77,227
12 Nov 12	22.28500 -0.48	22.88	22.25	22.75	12,367
09 Nov 12	22.76500 -0.13	22.92	22.59	22.76	17,778
08 Nov 12	22.89500 -0.02	22.97	22.80	22.90	8,379
07 Nov 12	22.92000 -0.39	23.38	22.92	23.31	23,488
06 Nov 12	23.31000 +0.16	23.38	23.18	23.25	16,229
05 Nov 12	23.15000 +0.07	23.21	22.98	23.10	16,076
02 Nov 12	23.07500 +0.18	23.23	22.82	22.95	29,952
01 Nov 12	22.90000 +0.81	22.90	22.09	22.09	12,837
31 Oct 12	22.09000 +0.00	22.18	21.90	22.05	35,187
30 Oct 12	22.09000 +0.15	22.09	21.92	21.97	34,607
29 Oct 12	21.94000 +0.21	21.98	21.81	21.82	48,343
26 Oct 12	21.73000 +0.18	21.73	21.41	21.54	93,208
25 Oct 12	21.54500 -0.03	21.80	21.50	21.65	28,949
24 Oct 12	21.57500 -0.06	21.75	21.58	21.69	11,927
23 Oct 12	21.64000 +0.13	21.65	21.20	21.45	62,472
22 Oct 12	21.51500 -0.55	22.20	21.47	22.05	40,493
19 Oct 12	22.06500 -0.48	22.31	21.91	22.27	32,053
18 Oct 12	22.55000 +0.05	22.69	22.50	22.60	16,438
17 Oct 12	22.50000 -0.20	22.59	22.23	22.59	16,952
16 Oct 12	22.70000 -0.08	22.85	22.51	22.80	8,935
15 Oct 12	22.78000 +0.41	22.78	22.61	22.61	12,658
12 Oct 12	22.37500 -0.16	22.49	22.14	22.35	14,930
11 Oct 12	22.53500 -0.14	22.63	22.40	22.58	13,194
10 Oct 12	22.67500 -0.19	22.80	22.59	22.75	10,457
09 Oct 12	22.86000 -0.15	23.11	22.76	23.02	16,371
08 Oct 12	23.01500 +0.06	23.11	22.85	23.02	10,351
05 Oct 12	22.95500 +0.13	23.17	22.95	23.15	10,563
04 Oct 12	22.83000 -0.32	23.29	22.80	23.22	9,252
03 Oct 12	23.15000 +0.24	23.20	22.89	22.90	6,287
02 Oct 12	22.90500 +0.01	23.12	22.86	22.92	12,864
01 Oct 12	22.90000 -0.31	23.16	22.80	23.04	19,346
28 Sep 12	23.20500 -0.15	23.45	23.04	23.35	9,492
27 Sep 12	23.35500 -0.07	23.67	23.33	23.40	16,409
26 Sep 12	23.42500 -0.35	23.76	23.40	23.67	12,141
25 Sep 12	23.77000 -0.06	24.03	23.72	23.80	6,699
24 Sep 12	23.82500 -0.25	24.10	23.76	24.06	6,649
21 Sep 12	24.07500 -0.08	24.29	24.01	24.10	6,535
20 Sep 12	24.15500 +0.28	24.16	23.75	23.80	6,132
19 Sep 12	23.88000 +0.02	24.00	23.80	23.95	11,440
18 Sep 12	23.86000 +0.16	23.98	23.72	23.87	24,253
17 Sep 12	23.70000 -0.03	23.90	23.62	23.84	15,684
13 Sep 12	23.73500 -0.38	23.93	23.60	23.90	11,594
12 Sep 12	24.11500 +0.06	24.11	23.90	24.05	8,798
11 Sep 12	24.05500 -0.08	24.14	23.90	23.94	8,128
10 Sep 12	24.13500 +0.01	24.25	23.88	24.25	9,169
07 Sep 12	24.12500 -0.50	24.79	24.09	24.73	7,396
06 Sep 12	24.63000 +0.48	24.69	24.12	24.20	12,449
05 Sep 12	24.15000 +0.10	24.30	24.00	24.29	11,211
04 Sep 12	24.04500 -0.50	24.67	24.05	24.60	13,775
03 Sep 12	24.54000 +0.03	24.65	24.53	24.60	12,009
31 Aug 12	24.51500 +0.31	24.51	24.17	24.35	4,910
30 Aug 12	24.20000 -0.10	24.50	24.14	24.46	11,947
29 Aug 12	24.30000 -0.11	24.44	24.26	24.37	4,033
28 Aug 12	24.41000 -0.16	24.67	24.36	24.45	13,065
27 Aug 12	24.56500 +0.36	24.71	24.50	24.56	12,835
24 Aug 12	24.20500 +0.15	24.20	24.00	24.10	4,244
23 Aug 12	24.06000 -0.46	24.43	24.00	24.22	12,728
22 Aug 12	24.52000 -0.23	24.78	24.42	24.78	8,868
21 Aug 12	24.74500 -0.09	24.99	24.57	24.99	6,394
20 Aug 12	24.83500 -0.09	25.10	24.81	25.09	10,016
17 Aug 12	24.92000 +0.14	25.05	24.75	24.90	9,712
16 Aug 12	24.78000 +0.22	24.78	24.43	24.75	7,114
15 Aug 12	24.56000 +0.03	24.67	24.31	24.31	1,056
14 Aug 12	24.53000 +0.03	24.67	24.43	24.45	6,065
13 Aug 12	24.50000 -0.17	24.76	24.46	24.70	4,287
10 Aug 12	24.66500 -0.14	24.98	24.59	24.81	7,236
09 Aug 12	24.81000 +0.23	24.85	24.51	24.60	6,413
08 Aug 12	24.58500 +0.08	24.58	24.32	24.50	4,778
07 Aug 12	24.50000 +0.15	24.50	24.01	24.25	2,591
06 Aug 12	24.35000 +0.10	24.35	24.06	24.10	2,000
03 Aug 12	24.25000 +0.28	24.25	23.90	24.00	2,788
02 Aug 12	23.96500 -0.11	24.10	23.74	23.93	1,618
01 Aug 12	24.08000 +0.02	24.27	23.95	24.00	20,876
31 Jul 12	24.06000 -0.08	24.33	24.06	24.12	3,373
30 Jul 12	24.14000 +0.18	24.33	24.06	24.25	4,321
27 Jul 12	23.96000 +0.23	23.97	23.73	23.85	5,607
26 Jul 12	23.72500 -0.23	24.00	23.55	23.80	13,811
25 Jul 12	23.96000 -0.08	24.26	23.92	24.03	5,858
24 Jul 12	24.03500 -0.03	24.20	23.97	24.19	6,426
23 Jul 12	24.06500 -0.64	24.85	24.07	24.85	10,933
20 Jul 12	24.70000 -0.11	25.74	24.70	25.36	29,199
19 Jul 12	24.81000 +0.21	25.18	24.68	24.80	9,307
18 Jul 12	24.60000 +0.59	24.60	24.03	24.07	14,436
17 Jul 12	24.01000 -0.01	24.28	23.95	24.01	12,767
16 Jul 12	24.02500 +0.11	24.13	23.80	24.00	8,337
13 Jul 12	23.91500 +0.32	24.02	23.44	23.50	13,120
12 Jul 12	23.60000 -0.33	24.01	23.58	24.00	6,426
11 Jul 12	23.93500 -0.41	24.34	23.93	24.20	4,723
10 Jul 12	24.34000 +0.02	24.59	24.30	24.39	9,233
09 Jul 12	24.31500 +0.00	24.58	24.32	24.58	7,241
06 Jul 12	24.31500 -0.47	24.93	24.32	24.71	3,753
05 Jul 12	24.78500 +0.33	24.81	24.48	24.49	7,889
04 Jul 12	24.46000 +0.18	24.46	24.29	24.33	20,391
03 Jul 12	24.28000 +0.15	24.38	23.80	23.98	21,560
02 Jul 12	24.13000 -0.03	24.33	24.01	24.19	8,660
29 Jun 12	24.15500 +0.29	24.24	23.90	24.10	5,395
28 Jun 12	23.86500 -0.40	24.28	23.80	24.17	15,207
27 Jun 12	24.26000 +0.26	24.36	24.08	24.10	5,408
26 Jun 12	24.00000 +0.19	24.19	23.90	23.98	4,138
25 Jun 12	23.81000 -0.34	24.50	23.81	24.50	5,955
22 Jun 12	24.14500 -0.31	24.31	24.00	24.03	5,778
21 Jun 12	24.45000 +0.05	24.65	24.30	24.36	6,942
20 Jun 12	24.40500 +0.21	24.47	24.03	24.23	14,842
19 Jun 12	24.19500 +0.31	24.65	23.72	23.83	11,315
18 Jun 12	23.88500 -0.01	23.90	23.66	23.82	14,901
15 Jun 12	23.90000 +0.82	23.90	23.22	23.24	3,498
14 Jun 12	23.07500 -0.38	23.32	22.86	23.27	7,583
13 Jun 12	23.45000 +0.19	23.52	23.33	23.52	4,867
12 Jun 12	23.26500 -0.27	23.31	23.10	23.10	2,738
11 Jun 12	23.53500 +0.03	23.83	23.53	23.78	17,262
08 Jun 12	23.50000 +0.05	23.57	23.25	23.25	2,312
07 Jun 12	23.45000 +0.26	23.67	23.38	23.49	6,516
06 Jun 12	23.19000 +0.37	23.33	22.93	23.00	15,018
05 Jun 12	22.82000 +0.01	23.00	22.78	22.78	3,902
04 Jun 12	22.81000 -0.38	23.00	22.70	22.71	18,605
01 Jun 12	23.18500 -0.28	23.67	23.10	23.52	6,540
31 May 12	23.46500 -0.06	23.60	23.40	23.60	1,515
30 May 12	23.52500 -0.13	23.65	23.50	23.56	5,188
29 May 12	23.65000 +0.45	23.65	23.20	23.20	1,708
28 May 12	23.20000 -0.09	23.25	23.20	23.25	25
25 May 12	23.29000 +0.09	23.34	23.14	23.28	6,168
24 May 12	23.20000 +0.38	23.31	22.97	23.06	17,155
23 May 12	22.82500 -0.57	23.45	22.70	23.35	5,804
22 May 12	23.40000 +0.45	23.40	23.15	23.30	2,507
21 May 12	22.95000 -0.18	23.11	22.87	22.98	4,187
18 May 12	23.13000 -0.56	23.58	23.01	23.37	12,018
17 May 12	23.69000 +0.01	23.72	23.53	23.53	13,913
16 May 12	23.68500 -0.09	23.90	23.49	23.73	11,270
15 May 12	23.77000 -0.18	24.11	23.77	23.88	57,465
14 May 12	23.95000 -0.35	24.10	23.95	24.08	2,074
11 May 12	24.30000 +0.75	24.30	23.59	23.70	2,306
10 May 12	23.55000 -0.07	23.90	23.55	23.79	13,130
09 May 12	23.62000 +0.36	23.62	23.21	23.31	3,079
08 May 12	23.26000 -0.34	23.60	23.26	23.46	4,362
07 May 12	23.60000 -0.30	23.60	23.36	23.50	16,998
04 May 12	23.90000 -0.20	24.16	23.90	24.06	2,328
03 May 12	24.10000 -0.06	24.30	24.10	24.28	4,901
02 May 12	24.16000 -0.01	24.30	24.16	24.30	1,839
30 Apr 12	24.17000 +0.03	24.31	24.01	24.31	5,340
27 Apr 12	24.14000 -0.05	24.43	24.05	24.43	11,775
26 Apr 12	24.18500 -0.31	24.56	24.16	24.56	3,865
25 Apr 12	24.49000 +0.26	24.49	24.16	24.25	5,520
24 Apr 12	24.22500 -0.25	24.52	24.23	24.41	6,024
23 Apr 12	24.48000 -0.26	24.73	24.42	24.52	15,093
20 Apr 12	24.74000 +0.74	24.81	24.12	24.20	18,419
19 Apr 12	24.00000 +0.14	24.00	23.67	23.67	1,260
18 Apr 12	23.86000 +0.06	24.00	23.73	23.98	11,081
17 Apr 12	23.80500 +0.10	23.84	23.64	23.81	4,195
16 Apr 12	23.70000 -0.05	23.75	23.60	23.64	4,014
13 Apr 12	23.74500 +0.34	23.75	23.38	23.55	4,173
12 Apr 12	23.40500 +0.20	23.43	23.12	23.12	12,215
11 Apr 12	23.20000 -0.30	23.47	23.12	23.30	20,284
10 Apr 12	23.50000 -0.76	23.85	23.35	23.80	10,256
05 Apr 12	24.26000 +0.47	24.26	23.72	23.72	3,235
04 Apr 12	23.79000 -0.19	24.28	23.62	24.28	4,021
03 Apr 12	23.98500 -0.25	24.25	23.98	24.10	4,007
02 Apr 12	24.23500 +0.03	24.34	24.08	24.24	2,964
30 Mar 12	24.20000 +0.16	24.28	24.01	24.18	7,665
29 Mar 12	24.04000 -0.26	24.25	24.00	24.22	13,609
28 Mar 12	24.30000 -0.17	24.50	24.30	24.32	4,175
27 Mar 12	24.47000 +0.19	24.50	24.25	24.50	5,368
26 Mar 12	24.28000 +0.31	24.38	24.00	24.12	3,767
23 Mar 12	23.97500 -0.22	24.49	23.92	24.49	10,568
22 Mar 12	24.19500 +0.01	24.33	24.08	24.27	1,895
21 Mar 12	24.18000 +0.14	24.25	24.09	24.09	5,125
20 Mar 12	24.04000 -0.26	24.39	24.04	24.32	13,558
19 Mar 12	24.30000 -0.58	24.93	24.28	24.80	12,270
16 Mar 12	24.88000 -0.26	25.22	24.88	25.00	21,190
15 Mar 12	25.14000 -0.05	25.25	24.97	25.16	17,432
14 Mar 12	25.18500 +0.39	25.21	24.90	24.94	24,137
13 Mar 12	24.80000 +0.35	24.80	24.45	24.45	23,085
12 Mar 12	24.44500 +0.07	24.44	24.30	24.30	4,275
09 Mar 12	24.37500 +0.17	24.42	24.16	24.35	9,288
08 Mar 12	24.21000 +0.02	24.40	24.10	24.40	8,616
07 Mar 12	24.19000 +0.04	24.22	24.03	24.06	11,236
06 Mar 12	24.15000 +0.16	24.25	23.91	24.00	12,093
05 Mar 12	23.98500 -0.50	24.29	23.99	24.22	7,333
02 Mar 12	24.48500 +0.52	24.54	24.27	24.27	16,423
01 Mar 12	23.97000 +0.14	24.05	23.73	23.73	12,770
29 Feb 12	23.83000 +0.30	23.83	23.46	23.46	4,748
28 Feb 12	23.53500 +0.14	23.61	23.33	23.39	7,276
27 Feb 12	23.40000 +0.10	23.40	23.25	23.40	3,609
24 Feb 12	23.30000 -0.40	23.67	23.24	23.47	20,214
23 Feb 12	23.70000 -0.03	23.70	23.43	23.43	9,392
22 Feb 12	23.73500 +0.07	23.91	23.68	23.70	4,706
21 Feb 12	23.67000 -0.08	23.75	23.55	23.74	5,817
20 Feb 12	23.75000 +0.07	23.85	23.68	23.80	5,902
17 Feb 12	23.68500 +0.20	23.84	23.66	23.79	13,566
16 Feb 12	23.48000 +0.29	23.53	22.95	23.07	12,560
15 Feb 12	23.19000 +0.22	23.19	23.00	23.08	18,029
14 Feb 12	22.97000 -0.07	23.17	22.97	23.00	12,416
13 Feb 12	23.04000 +0.02	23.22	23.00	23.22	12,696
10 Feb 12	23.02500 +0.05	23.24	23.02	23.20	3,725
09 Feb 12	22.97500 +0.16	23.23	22.85	22.98	28,555
08 Feb 12	22.82000 -0.01	23.02	22.82	22.83	13,833
07 Feb 12	22.83000 -0.17	23.10	22.73	22.85	7,821
06 Feb 12	23.00000 -0.03	23.10	22.88	22.95	13,727
03 Feb 12	23.03000 +0.14	23.25	22.68	22.68	17,528
02 Feb 12	22.89500 +0.13	22.90	22.68	22.83	3,275
01 Feb 12	22.76500 +0.24	22.76	22.41	22.52	12,927
31 Jan 12	22.52000 +0.22	22.55	22.46	22.55	6,133
30 Jan 12	22.30000 +0.01	22.30	21.92	22.01	11,105
27 Jan 12	22.28500 -0.13	22.59	22.24	22.50	7,896
26 Jan 12	22.41500 -0.34	22.60	22.42	22.59	10,952
25 Jan 12	22.75500 +0.20	22.75	22.39	22.61	20,806
24 Jan 12	22.55000 -0.18	22.80	22.55	22.80	32,865
23 Jan 12	22.72500 +0.21	22.99	22.69	22.98	28,084
20 Jan 12	22.51500 +0.47	22.57	22.11	22.15	52,828
19 Jan 12	22.05000 +0.17	22.05	21.82	21.86	12,292
18 Jan 12	21.88000 -0.52	22.42	21.88	22.27	21,575
17 Jan 12	22.40000 +0.05	22.40	22.19	22.25	10,201
16 Jan 12	22.35000 +0.32	22.35	22.11	22.15	16,261
13 Jan 12	22.03000 +0.50	22.05	21.67	21.75	14,384
12 Jan 12	21.53500 -0.42	21.90	21.53	21.90	6,967
11 Jan 12	21.96000 +0.11	21.97	21.52	21.72	30,567
10 Jan 12	21.85000 -0.01	22.00	21.73	21.85	19,014
09 Jan 12	21.86500 -0.02	22.12	21.85	22.00	27,215
06 Jan 12	21.89000 +0.47	21.89	21.56	21.56	8,684
05 Jan 12	21.42500 +0.42	21.43	21.10	21.15	13,564
04 Jan 12	21.00000 +0.46	21.00	20.50	20.51	12,657
03 Jan 12	20.54000 +0.14	20.54	20.16	20.40	13,358
02 Jan 12	20.40000 +0.30	20.40	19.88	19.88	8,732
30 Dec 11	20.10000 +0.06	20.10	20.00	20.10	6,538
29 Dec 11	20.04000 +0.01	20.15	19.91	20.10	2,289
28 Dec 11	20.03500 +0.14	20.06	19.80	19.91	11,268
27 Dec 11	19.90000 +0.15	19.96	19.72	19.96	3,154
23 Dec 11	19.75000 +0.08	19.85	19.70	19.80	4,317
22 Dec 11	19.67500 +0.00	19.80	19.59	19.64	7,413
21 Dec 11	19.67000 -0.15	20.02	19.67	19.89	22,922
20 Dec 11	19.82000 +0.04	19.82	19.65	19.78	5,855
19 Dec 11	19.78000 -0.19	20.04	19.78	19.97	21,804
16 Dec 11	19.97500 +0.24	20.03	19.61	19.83	19,085
15 Dec 11	19.74000 +0.01	19.85	19.60	19.60	10,744
14 Dec 11	19.72500 +0.00	19.89	19.71	19.71	7,090
13 Dec 11	19.72500 +0.51	19.73	19.30	19.32	12,933
12 Dec 11	19.21500 -0.07	19.37	19.15	19.15	4,743
09 Dec 11	19.28000 +0.06	19.28	19.00	19.00	3,736
08 Dec 11	19.22000 +0.22	19.22	19.00	19.08	10,477
07 Dec 11	19.00000 -0.20	19.36	19.00	19.36	4,108
06 Dec 11	19.20000 +0.05	19.39	19.16	19.22	9,087
05 Dec 11	19.15500 +0.26	19.16	18.77	18.98	5,851
02 Dec 11	18.90000 +0.08	19.00	18.80	18.80	7,647
01 Dec 11	18.81500 -0.07	19.09	18.76	19.09	13,883
30 Nov 11	18.88500 +0.18	19.00	18.61	18.70	8,210
29 Nov 11	18.70000 +0.00	18.76	18.59	18.73	23,987
28 Nov 11	18.70000 +0.22	18.70	18.47	18.60	9,519
25 Nov 11	18.48500 +0.13	18.53	18.24	18.42	7,571
24 Nov 11	18.36000 +0.00	18.50	18.31	18.48	1,838
23 Nov 11	18.36500 -0.02	18.41	18.15	18.17	8,898
22 Nov 11	18.38500 -0.20	18.61	18.39	18.45	7,808
21 Nov 11	18.58500 -0.09	18.76	18.45	18.75	9,930
18 Nov 11	18.67000 -0.50	19.00	18.64	18.99	9,879
17 Nov 11	19.16500 -0.39	19.44	19.13	19.44	8,512
16 Nov 11	19.55500 +0.01	19.77	19.50	19.77	6,426
15 Nov 11	19.54000 -0.11	19.69	19.50	19.51	4,823
14 Nov 11	19.65000 +0.14	19.78	19.55	19.61	2,729
11 Nov 11	19.51500 +0.18	19.51	19.35	19.43	2,136
10 Nov 11	19.33000 -0.24	19.45	19.31	19.45	3,146
09 Nov 11	19.57000 +0.13	19.66	19.42	19.52	21,786
08 Nov 11	19.44500 +0.38	19.60	19.35	19.35	11,821
07 Nov 11	19.06500 +0.13	19.20	19.00	19.10	13,622
04 Nov 11	18.94000 -0.29	19.25	18.94	19.20	5,218
03 Nov 11	19.23000 +0.44	19.25	18.73	18.78	12,348
02 Nov 11	18.78500 -0.38	19.20	18.78	19.20	4,882
01 Nov 11	19.16500 -0.06	19.27	19.05	19.24	9,240
31 Oct 11	19.23000 +0.22	19.26	19.05	19.18	15,450
28 Oct 11	19.01500 -0.03	19.29	18.94	19.29	6,529
27 Oct 11	19.05000 +0.04	19.37	19.00	19.37	36,010
26 Oct 11	19.01000 -0.43	19.43	18.88	19.43	6,923
25 Oct 11	19.44500 -0.14	19.57	19.44	19.50	2,778
24 Oct 11	19.58000 +0.00	19.73	19.52	19.52	10,940
21 Oct 11	19.58500 +0.01	19.60	19.32	19.57	4,885
20 Oct 11	19.57000 -0.27	19.88	19.36	19.88	8,725
19 Oct 11	19.84500 +0.09	19.90	19.66	19.66	16,654
18 Oct 11	19.75500 -0.05	19.81	19.41	19.46	13,765
17 Oct 11	19.80000 +0.21	19.85	19.70	19.71	6,373
14 Oct 11	19.59000 -0.08	19.85	19.56	19.58	5,252
13 Oct 11	19.66500 -0.04	19.67	19.42	19.59	10,999
12 Oct 11	19.70500 -0.09	19.80	19.60	19.80	18,940
11 Oct 11	19.79000 +0.23	19.82	19.61	19.61	6,214
10 Oct 11	19.56000 +0.06	19.75	19.47	19.66	14,900
07 Oct 11	19.50000 -0.06	19.60	19.41	19.41	5,481
06 Oct 11	19.55500 +0.10	19.65	19.35	19.48	5,465
05 Oct 11	19.45000 +0.90	19.60	18.90	19.05	10,411
04 Oct 11	18.55000 -0.29	18.66	18.38	18.66	21,930
03 Oct 11	18.84000 +0.04	18.95	18.46	18.57	8,713
30 Sep 11	18.80000 -0.10	18.90	18.57	18.84	9,299
29 Sep 11	18.90000 -0.19	19.13	18.90	18.90	7,035
28 Sep 11	19.09000 +0.25	19.30	18.80	18.90	8,120
27 Sep 11	18.84500 +0.22	19.11	18.73	18.91	7,156
26 Sep 11	18.62500 +0.23	18.84	18.47	18.53	6,203
23 Sep 11	18.39500 -0.28	18.75	18.34	18.63	19,402
22 Sep 11	18.67500 -0.65	19.03	18.67	19.00	28,226
21 Sep 11	19.32000 -0.67	19.92	19.32	19.92	10,251
20 Sep 11	19.99000 +0.29	20.03	19.67	19.81	81,038
19 Sep 11	19.70000 +0.07	19.70	19.45	19.45	29,398
16 Sep 11	19.63000 +0.38	19.67	19.42	19.43	19,807
15 Sep 11	19.25000 +0.15	19.35	19.00	19.20	8,238
14 Sep 11	19.10000 +0.17	19.17	18.82	18.82	10,026
13 Sep 11	18.93000 +0.09	19.00	18.81	18.92	11,185
12 Sep 11	18.84000 +0.01	18.85	18.65	18.71	11,910
09 Sep 11	18.82500 -0.17	18.99	18.80	18.90	9,765
08 Sep 11	19.00000 +0.66	19.03	18.35	18.35	11,193
07 Sep 11	18.34000 +0.36	18.39	18.20	18.37	9,950
06 Sep 11	17.98000 +0.20	18.07	17.80	17.80	15,920
05 Sep 11	17.78000 -0.34	18.01	17.77	17.99	14,775
02 Sep 11	18.12000 -0.43	18.49	18.12	18.49	7,559
01 Sep 11	18.55500 +0.08	18.66	18.49	18.50	8,308
31 Aug 11	18.47500 +0.38	18.48	18.13	18.25	11,866
30 Aug 11	18.10000 +0.48	18.10	17.70	17.70	7,494
29 Aug 11	17.62000 +0.15	17.64	17.46	17.50	12,096
26 Aug 11	17.47000 +0.15	17.47	16.95	17.14	9,641
25 Aug 11	17.32000 +0.22	17.36	17.16	17.30	6,399
24 Aug 11	17.10000 +0.13	17.10	16.94	17.07	3,883
23 Aug 11	16.97000 +0.27	16.97	16.68	16.70	4,957
22 Aug 11	16.70000 -0.17	16.94	16.70	16.88	13,659
19 Aug 11	16.87000 -0.22	17.17	16.87	17.14	15,275
18 Aug 11	17.09500 -0.42	17.45	16.82	17.43	10,014
17 Aug 11	17.51500 -0.16	17.60	17.42	17.45	10,754
16 Aug 11	17.67500 +0.20	17.68	17.45	17.59	6,101
15 Aug 11	17.47000 -0.16	17.75	17.47	17.75	18,185
12 Aug 11	17.63000 +0.25	17.82	17.37	17.63	14,674
11 Aug 11	17.37500 +0.25	17.56	17.10	17.24	39,786
10 Aug 11	17.12500 -0.42	17.84	17.10	17.84	33,202
09 Aug 11	17.54000 -0.11	17.60	16.83	17.10	123,795
08 Aug 11	17.65500 -0.34	17.90	17.31	17.44	63,240
05 Aug 11	17.99500 -0.69	18.41	17.71	18.15	90,028
04 Aug 11	18.68500 +0.05	18.95	18.60	18.80	26,593
03 Aug 11	18.64000 -0.44	18.87	18.55	18.81	23,030
02 Aug 11	19.08000 +0.07	19.19	18.90	19.06	36,018
01 Aug 11	19.01500 -0.11	19.36	18.92	19.32	20,204
29 Jul 11	19.13000 -0.44	19.38	19.07	19.38	12,211
28 Jul 11	19.57000 +0.39	19.57	18.88	19.07	43,857
27 Jul 11	19.18000 -0.13	19.39	19.16	19.35	12,423
26 Jul 11	19.30500 -0.05	19.34	19.20	19.34	8,146
25 Jul 11	19.35500 +0.49	19.40	18.88	19.05	22,057
22 Jul 11	18.86500 +0.07	18.86	18.56	18.80	15,113
21 Jul 11	18.79500 -0.35	19.07	18.63	19.00	9,447
20 Jul 11	19.15000 +0.02	19.50	19.10	19.45	17,010
19 Jul 11	19.12500 +0.34	19.14	18.82	18.85	11,920
18 Jul 11	18.78500 -0.07	19.10	18.78	18.91	23,920
15 Jul 11	18.85500 +0.06	18.89	18.63	18.72	11,062
14 Jul 11	18.79500 -0.19	18.95	18.59	18.68	8,198
13 Jul 11	18.99000 +0.04	19.05	18.84	19.05	41,069
12 Jul 11	18.95000 -0.04	19.05	18.84	18.99	32,712
11 Jul 11	18.99000 +0.33	19.08	18.74	18.80	72,831
08 Jul 11	18.65500 +0.08	18.88	18.47	18.62	47,079
07 Jul 11	18.58000 +0.31	18.67	18.40	18.42	64,224
06 Jul 11	18.27000 +0.24	18.39	18.04	18.14	28,179
05 Jul 11	18.03500 -0.05	18.13	17.82	18.12	52,453
04 Jul 11	18.08000 +0.11	18.08	17.92	18.03	8,450
01 Jul 11	17.97000 +0.08	18.02	17.76	17.85	11,011
30 Jun 11	17.89000 +0.12	17.94	17.64	17.79	10,568
29 Jun 11	17.77000 +0.10	17.96	17.73	17.85	10,257
28 Jun 11	17.67000 +0.17	17.75	17.50	17.71	5,249
27 Jun 11	17.50000 +0.35	17.50	17.11	17.20	7,838
24 Jun 11	17.14500 +0.02	17.45	17.10	17.40	10,126
23 Jun 11	17.12500 -0.06	17.30	17.13	17.20	5,497
22 Jun 11	17.18000 -0.10	17.26	17.10	17.26	4,521
21 Jun 11	17.28000 +0.16	17.28	17.00	17.17	7,143
20 Jun 11	17.12500 +0.33	17.13	16.92	17.00	6,187
17 Jun 11	16.80000 -0.15	17.03	16.80	16.91	9,958
16 Jun 11	16.94500 +0.20	16.94	16.74	16.75	4,409
15 Jun 11	16.74000 -0.03	16.90	16.74	16.85	12,091
14 Jun 11	16.77000 +0.08	16.90	16.68	16.70	31,362
13 Jun 11	16.69500 +0.07	16.71	16.50	16.63	1,477
10 Jun 11	16.62000 +0.14	16.62	16.50	16.56	7,327
09 Jun 11	16.48500 +0.09	16.57	16.37	16.40	11,017
08 Jun 11	16.40000 +0.09	16.47	16.32	16.47	9,632
07 Jun 11	16.31000 -0.20	16.55	16.31	16.55	12,426
06 Jun 11	16.51500 +0.00	16.55	16.22	16.34	19,542
03 Jun 11	16.51500 -0.34	16.78	16.48	16.78	15,919
02 Jun 11	16.85000 -0.10	17.07	16.85	17.00	4,977
01 Jun 11	16.95000 -0.25	17.41	16.95	17.41	16,156
31 May 11	17.20000 -0.13	17.42	17.19	17.42	19,982
30 May 11	17.32500 -0.02	17.44	17.27	17.40	11,484
27 May 11	17.34500 -0.26	17.49	17.29	17.47	6,696
26 May 11	17.60500 +0.42	17.60	17.12	17.24	9,144
25 May 11	17.18500 +0.09	17.28	17.05	17.17	15,020
24 May 11	17.09500 -0.13	17.29	17.07	17.15	7,515
23 May 11	17.22500 -0.14	17.43	17.17	17.29	17,502
20 May 11	17.36500 +0.16	17.49	17.32	17.34	7,894
19 May 11	17.21000 +0.00	17.47	17.21	17.40	14,380
18 May 11	17.20500 -0.03	17.33	17.07	17.24	11,533
17 May 11	17.23500 -0.14	17.35	17.15	17.30	33,284
16 May 11	17.37500 -0.33	17.75	17.38	17.75	15,570
13 May 11	17.70000 +0.07	17.89	17.61	17.89	33,247
12 May 11	17.63500 -0.23	17.88	17.64	17.82	14,670
11 May 11	17.86500 +0.10	17.94	17.83	17.85	32,371
10 May 11	17.76000 -0.24	18.13	17.57	18.10	79,073
09 May 11	18.00000 -0.07	18.12	18.00	18.08	32,136
06 May 11	18.06500 +0.33	18.07	17.70	17.79	27,242
05 May 11	17.74000 +0.19	17.75	17.52	17.60	12,662
04 May 11	17.54500 +0.34	17.55	17.29	17.40	18,241
03 May 11	17.20000 -0.13	17.38	17.20	17.35	14,370
02 May 11	17.33500 +0.08	17.70	17.19	17.61	28,731
29 Apr 11	17.25000 -0.65	17.86	17.17	17.75	39,984
28 Apr 11	17.89500 -0.02	17.98	17.72	17.89	28,712
27 Apr 11	17.92000 -0.07	17.99	17.81	17.98	20,749
26 Apr 11	17.98500 +0.47	17.99	17.51	17.64	15,439
21 Apr 11	17.51500 -0.36	17.83	17.50	17.83	12,765
20 Apr 11	17.88000 +0.44	18.00	17.57	17.65	42,153
19 Apr 11	17.44000 -0.06	17.70	17.42	17.70	7,656
18 Apr 11	17.50500 +0.07	17.75	17.35	17.60	17,397
15 Apr 11	17.43500 -0.04	17.67	17.43	17.65	14,385
14 Apr 11	17.47500 -0.32	17.75	17.38	17.75	31,414
13 Apr 11	17.80000 +0.05	17.84	17.69	17.80	15,782
12 Apr 11	17.75500 -0.31	18.05	17.60	18.05	50,487
11 Apr 11	18.06000 +0.00	18.20	18.00	18.20	26,341
08 Apr 11	18.06000 -0.17	18.30	17.98	18.30	12,009
07 Apr 11	18.23000 +0.02	18.49	18.18	18.38	26,212
06 Apr 11	18.21000 -0.14	18.35	18.11	18.18	39,457
05 Apr 11	18.34500 +0.30	18.53	18.09	18.15	135,998
04 Apr 11	18.04000 +0.08	18.04	17.88	18.00	22,389
01 Apr 11	17.96500 -0.09	18.14	17.87	17.98	16,986
31 Mar 11	18.06000 -0.17	18.15	18.01	18.05	6,032
30 Mar 11	18.22500 +0.18	18.34	18.11	18.26	11,823
29 Mar 11	18.04000 -0.15	18.15	18.00	18.15	6,575
28 Mar 11	18.19000 -0.05	18.35	18.18	18.35	10,439
25 Mar 11	18.23500 +0.04	18.42	18.16	18.32	10,706
24 Mar 11	18.19500 +0.27	18.24	18.07	18.10	19,439
23 Mar 11	17.92000 +0.05	17.97	17.75	17.87	9,070
22 Mar 11	17.87500 +0.00	17.93	17.72	17.90	6,639
21 Mar 11	17.87000 +0.21	18.00	17.63	17.75	8,813
18 Mar 11	17.66000 -0.16	17.81	17.55	17.80	13,923
17 Mar 11	17.81500 -0.09	17.93	17.66	17.80	19,533
16 Mar 11	17.91000 -0.19	18.29	17.81	18.20	22,932
15 Mar 11	18.10500 -0.06	18.20	17.68	18.00	73,246
14 Mar 11	18.16000 -0.22	18.34	18.09	18.25	27,672
11 Mar 11	18.38000 -0.18	18.56	18.31	18.41	14,287
10 Mar 11	18.55500 +0.00	18.69	18.42	18.56	14,445
09 Mar 11	18.55500 -0.06	18.83	18.49	18.69	19,515
08 Mar 11	18.61500 +0.18	18.64	18.43	18.50	9,185
07 Mar 11	18.43000 -0.30	18.85	18.41	18.60	20,881
04 Mar 11	18.73000 -0.15	18.90	18.67	18.85	6,749
03 Mar 11	18.88000 -0.07	18.99	18.75	18.90	17,754
02 Mar 11	18.94500 -0.23	19.05	18.88	19.05	8,043
01 Mar 11	19.17000 -0.18	19.43	19.17	19.25	8,642
28 Feb 11	19.35500 -0.17	19.50	19.23	19.33	18,713
25 Feb 11	19.52500 +0.11	19.64	19.40	19.55	13,623
24 Feb 11	19.41000 +0.19	19.62	19.09	19.21	21,213
23 Feb 11	19.22000 -0.39	19.55	19.22	19.35	9,222
22 Feb 11	19.61000 -0.06	19.77	19.60	19.70	30,385
21 Feb 11	19.67000 -0.22	19.90	19.67	19.80	6,966
18 Feb 11	19.89000 -0.19	20.15	19.84	20.14	10,136
17 Feb 11	20.07500 +0.23	20.17	19.81	19.85	17,735
16 Feb 11	19.85000 -0.16	20.09	19.85	20.00	38,647
15 Feb 11	20.01500 -0.15	20.15	20.00	20.12	19,634
14 Feb 11	20.16500 -0.04	20.39	20.00	20.30	27,886
11 Feb 11	20.20500 +0.01	20.64	20.01	20.21	18,957
10 Feb 11	20.19500 -0.35	20.50	20.17	20.40	23,651
09 Feb 11	20.55000 -0.09	20.75	20.52	20.60	8,690
08 Feb 11	20.64000 -0.12	20.80	20.63	20.78	15,998
07 Feb 11	20.76000 +0.34	20.85	20.33	20.33	10,953
04 Feb 11	20.42500 +0.15	20.43	20.25	20.25	9,701
03 Feb 11	20.27000 -0.02	20.56	20.11	20.20	15,116
02 Feb 11	20.29500 +0.12	20.38	20.16	20.20	29,343
01 Feb 11	20.17500 +0.05	20.30	20.10	20.25	12,522
31 Jan 11	20.12000 -0.35	20.40	19.90	20.25	57,972
28 Jan 11	20.47000 -0.39	21.24	20.39	21.05	46,642
27 Jan 11	20.85500 -0.24	21.08	20.77	21.02	13,133
26 Jan 11	21.09000 +0.33	21.14	20.72	20.79	9,972
25 Jan 11	20.76500 -0.02	20.89	20.70	20.71	13,068
24 Jan 11	20.78000 +0.02	20.89	20.59	20.77	15,333
21 Jan 11	20.76000 -0.25	21.03	20.73	20.89	15,256
20 Jan 11	21.01500 -0.17	21.18	20.98	21.18	7,995
19 Jan 11	21.18500 -0.15	21.39	21.03	21.30	11,797
18 Jan 11	21.33000 +0.13	21.33	21.05	21.22	11,651
17 Jan 11	21.20000 +0.12	21.34	21.11	21.12	6,511
14 Jan 11	21.08500 -0.03	21.25	20.92	21.14	19,013
13 Jan 11	21.11000 -0.76	21.78	21.00	21.78	30,973
12 Jan 11	21.87000 +0.20	21.87	21.58	21.79	13,577
11 Jan 11	21.67500 +0.02	21.99	21.67	21.80	15,021
10 Jan 11	21.65000 -0.18	22.19	21.65	22.06	15,612
07 Jan 11	21.83500 +0.24	22.17	21.83	22.06	36,732
06 Jan 11	21.59000 +0.42	21.59	21.20	21.20	10,306
05 Jan 11	21.17500 +0.13	21.30	20.97	21.10	13,859
04 Jan 11	21.04500 +0.02	21.05	20.82	20.84	9,487
03 Jan 11	21.02500 -0.16	21.24	20.92	21.05	13,187
30 Dec 10	21.18000 -0.15	21.32	21.03	21.27	10,024
29 Dec 10	21.33500 -0.11	21.44	21.21	21.38	19,654
28 Dec 10	21.44500 +0.19	21.46	21.14	21.38	21,830
27 Dec 10	21.25500 -0.25	21.53	21.25	21.53	15,786
23 Dec 10	21.50000 -0.15	21.63	21.38	21.45	22,732
22 Dec 10	21.65000 +0.32	21.67	21.31	21.36	22,775
21 Dec 10	21.33500 +0.17	21.39	21.08	21.20	34,791
20 Dec 10	21.16500 -0.08	21.31	21.15	21.19	18,304
17 Dec 10	21.25000 +0.23	21.32	20.90	21.02	15,919
16 Dec 10	21.02500 +0.07	21.11	20.91	20.97	14,223
15 Dec 10	20.95000 +0.40	20.97	20.57	20.65	17,883
14 Dec 10	20.55000 +0.18	20.55	20.18	20.35	12,842
13 Dec 10	20.36500 -0.22	20.70	20.35	20.63	12,882
10 Dec 10	20.58000 +0.06	20.68	20.33	20.40	9,522
09 Dec 10	20.52000 +0.06	20.73	20.47	20.47	21,993
08 Dec 10	20.46000 +0.25	20.46	19.95	20.25	33,481
07 Dec 10	20.21000 -0.04	20.25	20.11	20.20	10,333
06 Dec 10	20.25000 +0.16	20.32	20.14	20.25	17,105
03 Dec 10	20.09000 -0.11	20.34	19.90	20.30	21,328
02 Dec 10	20.20000 +0.42	20.35	19.70	19.80	37,608
01 Dec 10	19.78000 +0.41	19.84	19.27	19.33	22,766
30 Nov 10	19.37000 +0.25	19.52	19.22	19.29	13,324
29 Nov 10	19.12500 +0.01	19.28	19.10	19.23	8,297
26 Nov 10	19.11500 +0.16	19.17	18.81	19.00	30,090
25 Nov 10	18.95000 -0.04	19.10	18.86	19.09	6,809
24 Nov 10	18.99000 +0.28	19.02	18.76	18.77	12,985
23 Nov 10	18.71000 -0.11	18.99	18.71	18.86	20,715
22 Nov 10	18.82000 +0.01	18.90	18.71	18.90	18,177
19 Nov 10	18.80500 -0.30	19.00	18.73	18.89	12,711
18 Nov 10	19.10000 +0.10	19.14	18.79	19.07	15,165
17 Nov 10	19.00000 +0.00	19.22	19.00	19.07	8,465
16 Nov 10	19.00000 -0.31	19.23	18.95	19.20	11,622
15 Nov 10	19.31000 +0.16	19.39	19.16	19.25	8,149
12 Nov 10	19.15000 -0.29	19.45	19.15	19.45	17,200
11 Nov 10	19.44000 -0.20	19.70	19.19	19.47	31,606
10 Nov 10	19.64000 +0.19	19.84	19.52	19.62	46,792
09 Nov 10	19.44500 +0.00	19.47	19.21	19.34	35,170
08 Nov 10	19.44500 +0.41	19.63	19.06	19.20	42,632
05 Nov 10	19.03000 -0.10	19.40	18.90	19.20	37,852
04 Nov 10	19.13500 -0.21	19.29	19.00	19.18	45,439
03 Nov 10	19.34500 -0.07	19.65	19.34	19.55	15,120
02 Nov 10	19.41500 -0.06	19.48	19.26	19.40	32,164
01 Nov 10	19.48000 +0.29	19.53	19.16	19.29	28,011
29 Oct 10	19.19000 +0.43	19.70	19.07	19.50	66,984
28 Oct 10	18.76000 +0.03	18.94	18.75	18.87	17,057
27 Oct 10	18.73000 +0.42	18.83	18.65	18.70	24,326
26 Oct 10	18.31000 +0.21	18.31	18.00	18.08	17,277
25 Oct 10	18.10000 -0.11	18.28	17.96	18.25	59,609
22 Oct 10	18.21000 +0.00	18.40	18.15	18.22	11,195
21 Oct 10	18.21000 +0.13	18.24	18.05	18.20	17,723
20 Oct 10	18.08000 -0.19	18.31	18.08	18.27	14,664
19 Oct 10	18.27000 -0.21	18.35	18.05	18.22	69,056
18 Oct 10	18.48000 +0.38	18.57	18.28	18.38	23,814
15 Oct 10	18.10000 +0.18	18.16	17.85	18.04	29,206
14 Oct 10	17.92000 -0.04	18.15	17.84	18.10	58,022
13 Oct 10	17.96000 +0.12	18.03	17.88	17.94	22,107
12 Oct 10	17.84000 +0.14	17.85	17.66	17.77	31,060
11 Oct 10	17.70000 +0.13	17.89	17.61	17.69	41,449
08 Oct 10	17.57500 -0.16	17.70	17.54	17.65	13,140
07 Oct 10	17.73500 +0.25	17.77	17.41	17.64	10,129
06 Oct 10	17.49000 -0.15	17.88	17.49	17.69	22,724
05 Oct 10	17.64000 +0.23	17.64	17.37	17.52	19,632
04 Oct 10	17.41000 -0.34	17.60	17.40	17.60	38,764
01 Oct 10	17.75000 -0.25	18.14	17.75	18.14	16,609
30 Sep 10	18.00000 +0.02	18.23	17.95	18.00	9,401
29 Sep 10	17.98000 -0.17	18.24	17.95	18.24	16,302
28 Sep 10	18.15000 -0.15	18.50	17.95	18.40	25,488
27 Sep 10	18.30000 -0.04	18.56	18.30	18.50	15,854
24 Sep 10	18.34000 -0.07	18.45	18.26	18.45	20,277
23 Sep 10	18.41000 +0.15	18.59	18.28	18.58	17,719
22 Sep 10	18.26000 -0.99	19.15	18.25	19.15	23,341
21 Sep 10	19.24500 -0.18	19.49	19.20	19.45	14,614
20 Sep 10	19.43000 +0.13	19.50	19.25	19.25	5,911
17 Sep 10	19.30000 +0.14	19.58	19.28	19.45	17,386
16 Sep 10	19.16000 -0.07	19.45	19.14	19.24	15,266
15 Sep 10	19.23000 -0.27	19.39	19.18	19.39	7,407
14 Sep 10	19.50000 +0.45	19.50	19.11	19.40	19,906
13 Sep 10	19.05000 +0.35	19.07	18.80	18.85	20,989
10 Sep 10	18.70000 -0.27	18.95	18.70	18.95	17,082
09 Sep 10	18.97500 +0.10	18.98	18.82	18.82	3,448
08 Sep 10	18.88000 -0.09	19.01	18.81	18.96	17,575
07 Sep 10	18.97000 -0.03	19.04	18.90	19.00	5,301
06 Sep 10	19.00000 +0.07	19.00	18.82	18.94	2,387
03 Sep 10	18.93500 +0.32	19.08	18.60	18.60	19,528
02 Sep 10	18.61000 -0.06	18.81	18.52	18.52	8,086
01 Sep 10	18.67000 +0.09	18.67	18.39	18.60	26,300
31 Aug 10	18.58000 -0.10	18.70	18.53	18.70	3,713
30 Aug 10	18.68000 +0.11	18.87	18.63	18.71	8,545
27 Aug 10	18.57000 -0.33	18.96	18.52	18.80	8,025
26 Aug 10	18.90000 -0.20	19.11	18.80	19.10	7,633
25 Aug 10	19.10000 -0.05	19.10	18.89	18.91	8,450
24 Aug 10	19.15000 -0.01	19.24	18.97	19.24	11,152
23 Aug 10	19.16000 -0.03	19.33	19.10	19.18	7,721
20 Aug 10	19.19500 +0.23	19.24	19.02	19.23	5,376
19 Aug 10	18.96500 -0.16	19.55	18.97	19.55	13,030
18 Aug 10	19.12000 -0.16	19.35	19.06	19.27	16,845
17 Aug 10	19.28000 +0.25	19.28	19.05	19.15	3,601
16 Aug 10	19.03000 -0.05	19.17	18.97	19.15	3,620
13 Aug 10	19.08000 +0.01	19.23	18.96	19.00	8,102
12 Aug 10	19.07000 -0.10	19.29	19.01	19.07	7,329
11 Aug 10	19.17000 +0.02	19.20	18.95	19.00	15,592
10 Aug 10	19.15000 -0.22	19.50	19.10	19.50	11,740
09 Aug 10	19.37000 +0.45	19.42	19.19	19.39	7,328
06 Aug 10	18.92500 -0.34	19.43	18.86	19.43	23,645
05 Aug 10	19.26000 -0.33	19.65	19.20	19.51	20,366
04 Aug 10	19.59000 -0.29	19.89	19.37	19.89	24,656
03 Aug 10	19.88000 -0.03	20.03	19.75	19.99	11,091
02 Aug 10	19.91000 +0.25	19.97	19.68	19.85	34,227
30 Jul 10	19.66000 -0.04	20.01	19.50	19.85	13,165
29 Jul 10	19.70000 -0.25	20.13	19.70	20.10	20,684
28 Jul 10	19.95500 -0.14	20.20	19.84	20.00	12,114
27 Jul 10	20.09000 -0.08	20.38	20.03	20.17	25,621
26 Jul 10	20.17000 +0.34	20.22	19.95	20.10	12,234
23 Jul 10	19.83000 -0.21	20.30	19.80	20.06	37,827
22 Jul 10	20.04000 +0.20	20.06	19.61	19.61	30,566
21 Jul 10	19.84000 +0.51	20.20	19.70	19.80	10,880
20 Jul 10	19.33000 -0.06	19.48	19.16	19.48	8,754
19 Jul 10	19.39000 +0.08	19.52	19.30	19.40	8,067
16 Jul 10	19.31000 -0.24	19.80	19.31	19.75	10,947
15 Jul 10	19.55000 -0.42	20.02	19.46	19.97	9,137
14 Jul 10	19.97000 +0.22	20.25	19.86	20.25	17,194
13 Jul 10	19.74500 +0.15	20.00	19.71	19.72	16,216
12 Jul 10	19.60000 +0.36	19.72	19.20	19.31	16,326
09 Jul 10	19.23500 +0.11	19.40	19.16	19.35	7,141
08 Jul 10	19.13000 +0.05	19.41	19.10	19.10	13,838
07 Jul 10	19.08000 +0.16	19.08	18.76	18.98	4,097
06 Jul 10	18.92000 +0.34	19.00	18.66	18.73	16,922
05 Jul 10	18.57500 +0.14	18.70	18.58	18.60	9,130
02 Jul 10	18.44000 -0.02	18.71	18.42	18.60	12,273
01 Jul 10	18.46000 -0.74	18.91	18.35	18.89	24,866
30 Jun 10	19.20000 -0.23	19.26	18.94	19.26	13,930
29 Jun 10	19.43000 -0.49	19.84	19.43	19.80	13,146
28 Jun 10	19.91500 -0.25	19.92	19.00	19.84	37,039
25 Jun 10	20.17000 -0.15	20.41	20.10	20.22	9,093
24 Jun 10	20.32000 -0.43	20.76	20.32	20.60	10,019
23 Jun 10	20.75000 -0.63	21.14	20.70	21.00	7,895
22 Jun 10	21.38000 +0.09	21.38	21.00	21.28	9,677
21 Jun 10	21.29000 -0.02	21.86	21.24	21.55	12,958
18 Jun 10	21.31000 +0.04	21.35	21.09	21.09	3,342
17 Jun 10	21.27000 -0.25	21.52	21.22	21.48	5,039
16 Jun 10	21.52000 +0.25	21.61	21.35	21.39	11,726
15 Jun 10	21.27000 +0.32	21.27	20.81	20.85	9,680
14 Jun 10	20.95000 -0.13	21.33	20.91	21.25	21,115
11 Jun 10	21.08000 +0.42	21.08	20.50	20.55	14,893
10 Jun 10	20.66000 -0.44	20.79	20.61	20.74	8,685
09 Jun 10	21.10000 +0.27	21.10	20.85	20.85	2,395
08 Jun 10	20.83000 -0.62	21.36	20.74	21.30	17,478
07 Jun 10	21.45000 -0.44	21.65	21.41	21.41	6,850
04 Jun 10	21.89000 +0.07	22.06	21.63	21.95	4,715
03 Jun 10	21.82000 +0.52	21.82	21.53	21.64	9,793
02 Jun 10	21.30000 +0.19	21.37	21.10	21.10	4,537
01 Jun 10	21.11000 +0.04	21.15	20.89	21.07	9,850
31 May 10	21.07000 +0.20	21.28	21.01	21.01	4,440
28 May 10	20.87000 -0.49	21.13	20.82	21.00	7,298
27 May 10	21.36000 -0.14	21.43	20.52	20.81	47,398
26 May 10	21.50000 +0.57	21.51	21.22	21.22	6,350
25 May 10	20.93500 -0.52	21.14	20.72	20.81	27,914
24 May 10	21.45000 +0.01	21.72	21.44	21.45	7,416
21 May 10	21.44000 -0.74	21.68	21.25	21.60	25,337
20 May 10	22.18000 -0.69	22.84	22.15	22.84	31,799
19 May 10	22.87000 -0.30	23.24	22.87	23.21	6,646
18 May 10	23.17000 -0.19	23.40	23.04	23.40	2,941
17 May 10	23.36000 +0.08	23.50	23.27	23.27	6,755
14 May 10	23.28000 -0.22	23.31	23.05	23.21	9,909
13 May 10	23.50500 +0.53	23.60	23.17	23.18	8,174
12 May 10	22.97000 +0.15	23.08	22.70	22.79	25,718
11 May 10	22.82000 +0.21	22.90	22.50	22.61	17,821
10 May 10	22.61000 +0.06	22.75	22.11	22.20	33,357
07 May 10	22.55000 -0.80	22.88	21.60	22.78	39,031
06 May 10	23.35000 +0.17	23.49	23.21	23.25	8,417
05 May 10	23.18500 +0.31	23.42	22.97	23.11	30,426
04 May 10	22.87000 -0.39	23.45	22.87	23.25	12,576
03 May 10	23.26500 +0.13	23.26	23.01	23.02	16,794
30 Apr 10	23.14000 -0.16	23.42	23.05	23.35	9,797
29 Apr 10	23.30000 -0.09	23.40	23.18	23.40	13,496
28 Apr 10	23.39000 +0.14	23.44	23.13	23.30	21,540
27 Apr 10	23.25000 -0.07	23.45	23.18	23.18	24,767
26 Apr 10	23.32000 +0.32	23.37	22.97	23.26	14,431
23 Apr 10	23.00000 -0.29	23.72	22.66	23.00	47,901
22 Apr 10	23.29000 -0.13	23.49	23.23	23.28	9,867
21 Apr 10	23.42000 +0.11	23.55	23.31	23.31	10,949
20 Apr 10	23.30500 +0.42	23.31	23.01	23.06	17,963
19 Apr 10	22.89000 +0.06	23.03	22.68	22.75	18,762
16 Apr 10	22.83000 +0.08	22.92	22.63	22.63	6,277
15 Apr 10	22.75000 +0.20	22.80	22.54	22.54	12,295
14 Apr 10	22.55000 +0.23	22.71	22.46	22.50	17,073
13 Apr 10	22.32000 -0.02	22.32	22.11	22.30	9,168
12 Apr 10	22.34000 +0.10	22.40	22.25	22.38	4,293
09 Apr 10	22.24000 +0.08	22.43	22.24	22.35	8,036
08 Apr 10	22.16000 +0.12	22.16	21.90	21.98	6,663
07 Apr 10	22.04000 +0.15	22.06	21.81	22.00	7,025
06 Apr 10	21.89000 +0.31	21.89	21.64	21.65	5,999
01 Apr 10	21.58000 -0.27	21.91	21.50	21.88	6,907
31 Mar 10	21.85000 -0.20	22.13	21.81	22.02	3,056
30 Mar 10	22.05500 +0.06	22.14	21.90	21.91	5,426
29 Mar 10	22.00000 -0.14	22.50	22.00	22.50	6,306
26 Mar 10	22.14000 -0.67	22.63	22.10	22.53	15,988
25 Mar 10	22.80500 +0.53	22.88	22.11	22.15	28,001
24 Mar 10	22.27500 +0.31	22.30	22.06	22.06	14,990
23 Mar 10	21.97000 +0.11	21.97	21.77	21.95	3,323
22 Mar 10	21.85500 +0.08	21.85	21.66	21.71	2,633
19 Mar 10	21.77000 -0.01	22.06	21.64	21.64	19,350
18 Mar 10	21.78000 +0.16	21.78	21.52	21.56	4,157
17 Mar 10	21.62000 +0.31	21.62	21.28	21.40	20,889
16 Mar 10	21.31000 +0.06	21.44	21.30	21.40	5,802
15 Mar 10	21.24500 -0.01	21.40	21.15	21.15	10,947
12 Mar 10	21.26000 +0.00	21.46	21.14	21.33	19,173
11 Mar 10	21.26000 -0.01	21.27	21.13	21.27	3,051
10 Mar 10	21.27000 +0.05	21.37	21.16	21.37	3,047
09 Mar 10	21.22000 +0.09	21.22	20.93	21.02	15,553
08 Mar 10	21.13000 +0.14	21.13	20.85	20.90	11,153
05 Mar 10	20.99000 +0.23	21.30	20.95	21.06	10,883
04 Mar 10	20.76000 -0.15	20.94	20.71	20.71	2,465
03 Mar 10	20.91000 -0.30	21.05	20.82	20.96	3,846
02 Mar 10	21.20500 -0.16	21.57	21.20	21.54	3,892
01 Mar 10	21.36500 +0.24	21.40	21.12	21.12	5,110
26 Feb 10	21.12000 +0.31	21.20	21.02	21.20	3,293
25 Feb 10	20.81000 -0.33	21.19	20.77	21.02	3,202
24 Feb 10	21.14000 +0.41	21.15	20.82	20.82	4,664
23 Feb 10	20.73000 -0.43	21.18	20.73	21.18	1,230
22 Feb 10	21.16000 -0.16	21.30	21.11	21.30	4,095
19 Feb 10	21.31500 +0.36	21.43	21.16	21.16	9,575
18 Feb 10	20.95000 +0.08	21.17	20.95	21.17	2,922
17 Feb 10	20.87500 +0.30	20.88	20.51	20.73	7,900
16 Feb 10	20.58000 +0.00	20.64	20.45	20.45	4,705
15 Feb 10	20.58500 +0.21	20.70	20.50	20.70	2,025
12 Feb 10	20.37000 -0.03	20.63	20.26	20.55	7,897
11 Feb 10	20.40000 -0.05	20.50	20.38	20.45	2,444
10 Feb 10	20.45000 +0.00	20.54	20.23	20.23	1,809
09 Feb 10	20.45000 +0.03	20.45	20.20	20.29	8,368
08 Feb 10	20.42000 -0.08	20.54	20.24	20.48	8,899
05 Feb 10	20.50000 +0.13	20.62	20.07	20.50	16,780
04 Feb 10	20.37000 +0.03	20.80	20.35	20.80	4,373
03 Feb 10	20.34000 +0.05	20.44	20.25	20.30	5,077
02 Feb 10	20.29000 +0.09	20.49	20.20	20.44	4,263
01 Feb 10	20.20000 -0.25	20.51	20.15	20.48	6,399
29 Jan 10	20.45000 -0.47	21.56	20.45	20.95	18,821
28 Jan 10	20.92000 -0.03	21.42	20.87	21.25	3,865
27 Jan 10	20.95000 +0.00	21.17	20.88	21.00	4,125
26 Jan 10	20.95000 +0.30	21.00	20.53	20.56	13,145
25 Jan 10	20.65500 -0.38	20.67	19.92	20.64	37,777
22 Jan 10	21.03000 -0.37	21.27	21.03	21.21	11,842
21 Jan 10	21.40000 -0.18	21.76	21.40	21.76	13,336
20 Jan 10	21.58500 -0.27	21.99	21.50	21.76	9,841
19 Jan 10	21.85500 +0.53	21.85	21.06	21.36	17,543
18 Jan 10	21.32000 -0.07	21.51	21.32	21.42	7,626
15 Jan 10	21.39000 +0.13	21.70	21.39	21.54	13,252
14 Jan 10	21.26000 +0.40	21.26	20.86	20.86	10,508
13 Jan 10	20.86000 -0.05	20.86	20.66	20.80	4,700
12 Jan 10	20.91000 +0.21	20.91	20.68	20.70	18,515
11 Jan 10	20.70000 -0.67	21.43	20.70	21.30	15,007
08 Jan 10	21.37000 +0.05	21.40	21.09	21.20	8,494
07 Jan 10	21.32000 -0.21	21.42	21.20	21.42	11,578
06 Jan 10	21.53000 +0.00	21.62	21.45	21.50	5,360
05 Jan 10	21.53000 +0.02	21.54	21.25	21.27	10,264
04 Jan 10	21.51000 -0.35	21.51	21.21	21.34	16,475
30 Dec 09	21.86000 +0.06	21.87	21.69	21.75	5,081
29 Dec 09	21.80000 +0.29	21.80	21.50	21.58	17,578
28 Dec 09	21.51000 +0.00	21.60	21.41	21.41	5,124