FUNDMANAGER.co.uk

Procter & Gamble Co

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	141.36000 +1.18	141.80	140.70	141.06	1,485
19 Oct 26	140.17999 -1.44	141.34	139.70	141.12	7,032
16 Oct 26	141.62000 -0.16	141.90	140.00	140.06	1,811
15 Oct 26	141.78000 +1.98	142.42	140.60	140.86	4,675
14 Oct 26	139.80000 +3.28	139.80	136.42	136.42	10,814
13 Oct 26	136.52000 -0.36	138.50	136.42	137.70	4,775
12 Oct 26	136.88000 +2.14	136.88	134.60	135.00	3,071
09 Oct 26	134.74001 +1.64	135.38	133.84	134.12	1,808
08 Oct 26	133.10001 -0.28	133.10	131.90	132.60	3,963
07 Oct 26	133.38000 +1.54	133.44	132.02	132.02	3,100
06 Oct 26	131.84000 +2.02	132.10	129.70	130.02	7,745
05 Oct 26	129.82001 +1.74	129.98	128.84	129.54	2,646
02 Oct 26	128.08000 -0.26	128.98	127.76	127.96	1,911
01 Oct 26	128.34000 -1.18	128.70	127.36	128.28	4,413
30 Sep 26	129.52000 -0.98	131.38	129.52	130.66	1,960
29 Sep 26	130.50000 +0.50	131.06	129.70	131.06	2,480
28 Sep 26	130.00000 +2.48	130.78	128.58	129.12	3,495
25 Sep 26	127.52000 -2.00	128.96	127.52	128.14	830
24 Sep 26	129.52000 +0.16	130.78	129.46	129.96	3,952
23 Sep 26	129.36000 +0.46	130.60	129.36	129.64	2,571
22 Sep 26	128.89999 +1.56	129.24	127.28	127.44	2,246
21 Sep 26	127.34000 -0.22	127.98	127.00	127.64	2,106
18 Sep 26	127.56000 -0.12	128.62	127.00	128.62	2,463
17 Sep 26	127.68000 -0.54	128.84	127.68	128.14	1,610
16 Sep 26	128.22000 +0.84	128.22	126.38	126.98	860
15 Sep 26	127.38000 +0.84	127.38	124.82	126.80	4,386
14 Sep 26	126.54000 +2.52	127.88	125.84	125.90	4,438
11 Sep 26	124.02000 +1.60	124.62	123.28	123.70	2,574
10 Sep 26	122.42000 -0.42	124.30	122.26	123.26	3,342
09 Sep 26	122.84000 -1.56	125.08	122.50	124.72	2,713
08 Sep 26	124.40000 -0.82	125.82	124.22	125.18	1,928
07 Sep 26	125.22000 -1.04	126.44	125.02	125.90	3,995
04 Sep 26	126.26000 -0.44	127.06	126.00	126.62	5,664
03 Sep 26	126.70000 -0.54	127.60	126.10	127.36	3,572
02 Sep 26	127.24000 -0.22	127.40	125.98	126.50	2,592
01 Sep 26	127.46000 +2.90	127.84	125.12	125.24	4,628
31 Aug 26	124.56000 +1.14	124.56	122.94	123.96	2,239
28 Aug 26	123.42000 -0.12	123.98	123.00	123.20	2,678
27 Aug 26	123.54000 -0.96	124.02	122.60	124.02	2,431
26 Aug 26	124.50000 +0.08	125.30	124.50	124.90	2,192
25 Aug 26	124.42000 -0.92	125.70	124.38	125.52	2,895
24 Aug 26	125.34000 +1.94	125.54	124.48	124.60	1,510
21 Aug 26	123.40000 +0.88	123.46	121.88	122.42	5,252
20 Aug 26	122.52000 -1.62	123.88	122.12	123.64	5,114
19 Aug 26	124.14000 +0.24	125.00	123.30	124.14	3,066
18 Aug 26	123.90000 +0.68	124.70	123.44	123.82	2,690
17 Aug 26	123.22000 -1.36	124.62	123.10	124.62	4,773
14 Aug 26	124.58000 -0.48	125.00	124.00	125.00	2,772
13 Aug 26	125.06000 -0.18	126.18	125.00	125.22	1,338
12 Aug 26	125.24000 +0.06	125.72	124.80	125.70	1,909
11 Aug 26	125.18000 -1.06	126.72	124.86	126.60	2,228
10 Aug 26	126.24000 +0.68	126.24	125.00	126.04	5,097
07 Aug 26	125.56000 -1.90	127.72	124.60	127.72	4,195
06 Aug 26	127.46000 +1.84	128.58	127.22	127.22	3,102
05 Aug 26	125.62000 -1.46	128.92	125.62	128.54	7,314
04 Aug 26	127.08000 +1.00	127.18	125.00	126.16	2,668
03 Aug 26	126.08000 +1.26	127.64	125.12	126.14	5,406
31 Jul 26	124.82000 +0.54	125.78	124.00	125.36	3,914
30 Jul 26	124.28000 -3.02	127.72	123.62	127.46	4,058
29 Jul 26	127.30000 -5.86	132.52	123.20	131.26	15,359
28 Jul 26	133.16000 +2.00	135.00	131.96	131.96	2,761
27 Jul 26	131.16000 +1.32	131.36	129.12	129.32	2,513
24 Jul 26	129.84000 +0.58	129.84	128.28	129.20	1,718
23 Jul 26	129.25999 -1.98	131.22	128.36	130.88	4,167
22 Jul 26	131.24001 +1.86	131.46	130.24	130.24	1,623
21 Jul 26	129.38000 -1.50	130.66	129.00	130.46	1,397
20 Jul 26	130.88000 -2.38	131.60	130.40	131.14	2,496
17 Jul 26	133.25999 +1.78	134.56	132.66	132.66	4,016
16 Jul 26	131.48000 +2.12	131.48	129.06	129.30	1,232
15 Jul 26	129.36000 +1.76	129.56	126.80	127.88	3,486
14 Jul 26	127.60000 -1.62	130.00	127.60	129.52	1,480
13 Jul 26	129.22000 +0.06	130.90	128.90	129.62	1,297
10 Jul 26	129.16000 +0.50	129.82	128.40	128.62	2,003
09 Jul 26	128.66000 -2.72	131.14	127.74	130.30	3,022
08 Jul 26	131.38000 -1.64	134.18	130.66	133.80	4,763
07 Jul 26	133.02000 +4.08	134.02	131.02	131.02	4,388
06 Jul 26	128.94000 -2.60	132.54	128.84	132.46	1,717
03 Jul 26	131.53999 +0.20	132.30	130.54	132.04	1,366
02 Jul 26	131.34000 +3.06	131.70	129.00	129.70	3,327
01 Jul 26	128.28000 +1.02	129.54	127.92	128.78	3,297
30 Jun 26	127.26000 -1.98	130.62	126.32	130.62	4,216
29 Jun 26	129.24001 -2.14	131.00	128.90	130.94	7,863
26 Jun 26	131.38000 -0.12	132.00	131.00	131.80	2,869
25 Jun 26	131.50000 -3.02	134.06	131.36	133.02	3,274
24 Jun 26	134.52000 +2.18	134.82	132.44	132.50	12,941
23 Jun 26	132.34000 +1.14	132.68	129.68	130.08	3,602
22 Jun 26	131.20000 -0.30	131.66	130.00	131.48	1,986
19 Jun 26	131.50000 -0.10	132.02	130.72	131.00	721
18 Jun 26	131.60001 +0.30	132.46	130.68	131.22	2,922
17 Jun 26	131.30000 +0.20	132.18	130.50	130.82	2,775
16 Jun 26	131.10001 +2.06	131.88	129.48	129.62	1,282
15 Jun 26	129.03999 -0.02	130.26	128.08	128.98	2,381
12 Jun 26	129.06000 +0.44	129.60	128.16	128.16	1,764
11 Jun 26	128.62000 -1.44	129.82	128.58	128.60	17,967
10 Jun 26	130.06000 +2.06	130.06	128.12	128.60	4,005
09 Jun 26	128.00000 +1.84	128.00	125.14	125.96	3,216
08 Jun 26	126.16000 +0.42	127.04	125.48	126.78	3,530
05 Jun 26	125.74000 +5.10	125.74	121.24	121.42	4,640
04 Jun 26	120.64000 -1.38	123.12	120.50	121.12	5,774
03 Jun 26	122.02000 +1.96	122.50	121.10	121.38	5,296
02 Jun 26	120.06000 -0.04	120.94	119.58	120.80	3,510
01 Jun 26	120.10000 -3.32	124.18	119.56	124.18	8,994
29 May 26	123.42000 -1.60	125.64	123.00	125.58	1,050
28 May 26	125.02000 -2.08	127.18	124.74	127.06	1,113
27 May 26	127.10000 +3.48	127.26	122.94	123.20	6,696
26 May 26	123.62000 -1.10	125.20	123.34	124.36	11,698
25 May 26	124.72000 +0.42	125.18	124.20	124.96	1,898
22 May 26	124.30000 +1.74	124.30	122.82	122.82	2,240
21 May 26	122.56000 -0.20	123.30	121.50	123.00	2,398
20 May 26	122.76000 -0.18	122.76	121.50	122.28	2,193
19 May 26	122.94000 +0.46	123.72	121.86	122.36	3,182
18 May 26	122.48000 +0.62	123.58	121.52	122.08	1,866
15 May 26	121.86000 -1.06	123.62	121.50	123.12	1,946
14 May 26	122.92000 +1.34	123.14	121.52	121.64	1,780
13 May 26	121.58000 -2.32	123.46	121.54	122.94	5,092
12 May 26	123.90000 +2.60	123.90	121.84	121.84	2,501
11 May 26	121.30000 -3.72	124.40	121.14	124.02	3,071
08 May 26	125.02000 -0.08	125.20	124.26	124.42	867
07 May 26	125.10000 +0.48	127.36	124.30	126.28	15,184
06 May 26	124.62000 +2.06	124.84	123.30	123.30	4,628
05 May 26	122.56000 -1.16	123.14	121.58	122.90	2,081
04 May 26	123.72000 -1.52	125.92	122.88	125.92	4,100
30 Apr 26	125.24000 +0.12	125.94	124.50	125.32	3,314
29 Apr 26	125.12000 -3.68	127.54	125.12	127.44	2,302
28 Apr 26	128.80000 +2.20	128.86	126.66	126.66	4,028
27 Apr 26	126.60000 -0.98	126.92	125.52	126.20	3,525
24 Apr 26	127.58000 +3.26	130.46	123.40	123.92	9,053
23 Apr 26	124.32000 +2.34	124.32	121.58	121.62	5,423
22 Apr 26	121.98000 +0.38	122.22	121.40	122.08	3,748
21 Apr 26	121.60000 -2.02	123.66	121.22	123.04	5,854
20 Apr 26	123.62000 -0.92	125.06	123.60	124.50	3,567
17 Apr 26	124.54000 +2.72	124.82	120.84	122.10	4,722
16 Apr 26	121.82000 +0.44	122.48	121.36	122.00	7,441
15 Apr 26	121.38000 -0.78	123.26	120.80	122.92	5,642
14 Apr 26	122.16000 +0.04	122.56	121.16	122.10	5,041
13 Apr 26	122.12000 -1.90	123.90	122.12	123.90	2,563
10 Apr 26	124.02000 -0.52	125.86	123.90	125.44	4,026
09 Apr 26	124.54000 +1.14	124.54	122.98	124.02	5,619
08 Apr 26	123.40000 +0.80	126.04	121.18	122.88	11,742
07 Apr 26	122.60000 -1.28	123.84	122.40	123.84	8,425
02 Apr 26	123.88000 -0.42	125.00	123.78	124.44	1,357
01 Apr 26	124.30000 +0.12	125.44	123.70	125.36	4,423
31 Mar 26	124.18000 -2.68	127.50	123.50	127.02	3,413
30 Mar 26	126.86000 +2.58	126.86	124.20	124.60	4,392
27 Mar 26	124.28000 +0.08	124.52	123.40	124.52	1,401
26 Mar 26	124.20000 +0.28	124.92	123.68	124.70	12,866
25 Mar 26	123.92000 -0.60	124.60	123.00	124.60	2,602
24 Mar 26	124.52000 +0.68	125.00	123.00	124.60	2,154
23 Mar 26	123.84000 -1.82	126.58	123.78	125.62	3,437
20 Mar 26	125.66000 -0.46	126.32	125.18	125.22	1,509
19 Mar 26	126.12000 -2.48	128.40	125.84	128.12	3,912
18 Mar 26	128.60001 -4.06	132.10	128.06	132.10	2,560
17 Mar 26	132.66000 +1.00	133.00	131.98	132.24	2,798
16 Mar 26	131.66000 -0.58	132.74	131.14	132.74	1,714
13 Mar 26	132.24001 +0.30	132.46	131.28	132.12	590
12 Mar 26	131.94000 -0.56	132.96	131.36	132.96	2,513
11 Mar 26	132.50000 -1.52	135.00	131.16	135.00	3,014
10 Mar 26	134.02000 +0.32	134.42	132.00	133.18	3,382
09 Mar 26	133.70000 +1.56	133.94	131.76	132.88	2,383
06 Mar 26	132.14000 -1.80	133.12	131.44	132.50	3,612
05 Mar 26	133.94000 -2.36	136.48	133.04	136.36	3,198
04 Mar 26	136.30000 -0.84	138.26	135.62	137.96	2,726
03 Mar 26	137.14000 -3.42	140.70	136.88	139.78	6,404
02 Mar 26	140.56000 +0.18	142.10	140.40	141.02	7,223
27 Feb 26	140.38000 +2.08	140.56	137.02	138.54	1,915
26 Feb 26	138.30000 -0.50	139.18	138.20	138.60	662
25 Feb 26	138.80000 -1.68	140.00	137.62	139.94	4,763
24 Feb 26	140.48000 +1.30	140.74	139.44	140.00	4,623
23 Feb 26	139.17999 +3.50	139.18	135.78	136.02	3,141
20 Feb 26	135.67999 +0.98	135.68	134.22	135.26	4,757
19 Feb 26	134.70000 +2.20	136.08	132.24	132.24	5,118
18 Feb 26	132.50000 -2.20	134.96	132.50	134.28	2,987
17 Feb 26	134.70000 -0.84	137.00	134.70	135.70	5,293
16 Feb 26	135.53999 -1.22	136.96	135.12	136.96	2,167
13 Feb 26	136.75999 -0.30	136.90	135.06	136.08	3,105
12 Feb 26	137.06000 +1.90	137.06	134.28	134.96	1,361
11 Feb 26	135.16000 +2.08	135.42	133.22	133.76	3,245
10 Feb 26	133.08000 +1.38	133.34	131.72	132.02	2,640
09 Feb 26	131.70000 -2.76	134.72	131.30	134.56	3,311
06 Feb 26	134.46001 +0.20	135.24	133.40	134.92	25,568
05 Feb 26	134.25999 +0.48	135.42	132.52	132.62	2,545
04 Feb 26	133.78000 +1.66	133.78	131.30	131.48	5,597
03 Feb 26	132.12000 +2.80	132.12	129.32	129.62	4,636
02 Feb 26	129.32001 +2.94	129.56	127.98	128.74	7,091
30 Jan 26	126.38000 +0.86	126.54	124.70	125.10	5,202
29 Jan 26	125.52000 +1.52	125.58	122.56	122.56	3,223
28 Jan 26	124.00000 -0.28	124.42	123.20	123.38	2,273
27 Jan 26	124.28000 -1.38	126.00	124.00	125.86	5,445
26 Jan 26	125.66000 -1.96	127.02	125.66	126.86	2,713
23 Jan 26	127.62000 -0.78	129.08	127.28	127.60	3,428
22 Jan 26	128.39999 +3.74	128.40	121.80	125.22	9,614
21 Jan 26	124.66000 +0.02	126.00	124.36	124.58	2,758
20 Jan 26	124.64000 +0.30	125.88	122.86	123.04	2,984
19 Jan 26	124.34000 +0.00	124.34	123.24	123.24	3,734
16 Jan 26	124.34000 -0.34	124.34	123.06	124.34	4,825
15 Jan 26	124.68000 -1.06	124.68	121.88	124.68	3,053
14 Jan 26	125.74000 +2.42	125.74	120.88	123.40	4,295
13 Jan 26	123.32000 +0.26	123.32	120.28	123.18	5,119
12 Jan 26	123.06000 +1.36	123.06	121.02	121.66	4,235
09 Jan 26	121.70000 +0.82	121.70	121.20	121.50	5,841
08 Jan 26	120.88000 +2.08	123.10	118.22	118.80	7,941
07 Jan 26	118.80000 -1.74	120.28	118.50	120.12	4,094
06 Jan 26	120.54000 +0.56	121.02	119.70	120.00	5,429
05 Jan 26	119.98000 -0.92	121.48	119.46	121.08	6,536
02 Jan 26	120.90000 -2.16	123.10	120.40	123.10	6,743
30 Dec 25	123.06000 +0.06	123.18	122.68	122.94	1,455
29 Dec 25	123.00000 +1.16	123.34	122.60	122.60	5,929
23 Dec 25	121.84000 -0.42	121.90	120.92	121.54	4,874
22 Dec 25	122.26000 -1.32	123.32	122.04	123.28	5,151
19 Dec 25	123.58000 -1.16	124.36	123.54	124.20	5,169
18 Dec 25	124.74000 -1.20	125.96	124.38	125.96	2,835
17 Dec 25	125.94000 +1.46	126.04	124.66	125.00	8,020
16 Dec 25	124.48000 +1.46	124.48	122.78	123.88	6,857
15 Dec 25	123.02000 +1.20	123.02	121.60	122.10	5,439
12 Dec 25	121.82000 +1.28	121.82	120.02	120.02	3,561
11 Dec 25	120.54000 -0.42	120.60	119.58	120.06	6,018
10 Dec 25	120.96000 +0.88	121.32	120.00	120.38	4,124
09 Dec 25	120.08000 +0.02	121.16	118.92	119.22	7,999
08 Dec 25	120.06000 -4.84	123.38	119.74	123.00	11,861
05 Dec 25	124.90000 +0.68	125.08	124.24	124.24	4,269
04 Dec 25	124.22000 -1.26	126.42	124.14	125.90	2,300
03 Dec 25	125.48000 +1.80	127.00	124.34	125.36	5,433
02 Dec 25	123.68000 -4.26	127.98	122.84	127.30	15,633
01 Dec 25	127.94000 +0.10	128.44	127.24	128.44	6,502
28 Nov 25	127.84000 -1.28	128.80	127.28	128.36	2,663
27 Nov 25	129.12000 +1.28	129.12	128.02	128.02	3,084
26 Nov 25	127.84000 -0.44	128.78	127.80	128.68	881
25 Nov 25	128.28000 +0.58	128.46	127.38	127.80	4,375
24 Nov 25	127.70000 -3.26	131.90	127.42	131.90	3,249
21 Nov 25	130.96001 +2.76	131.44	128.40	129.04	3,543
20 Nov 25	128.20000 +1.34	128.20	126.80	127.24	2,338
19 Nov 25	126.86000 +0.74	127.18	126.46	126.74	700
18 Nov 25	126.12000 +0.82	126.82	125.68	126.20	2,439
17 Nov 25	125.30000 -2.02	127.60	125.20	127.48	3,054
14 Nov 25	127.32000 +0.38	128.42	126.74	126.74	2,883
13 Nov 25	126.94000 -1.02	128.42	126.94	127.40	3,039
12 Nov 25	127.96000 +1.16	128.84	127.50	128.16	2,813
11 Nov 25	126.80000 +1.28	126.98	125.60	126.02	2,227
10 Nov 25	125.52000 -2.12	127.82	125.18	127.82	8,238
07 Nov 25	127.64000 +1.10	128.14	126.54	126.72	1,909
06 Nov 25	126.54000 -1.44	127.48	125.76	127.48	2,813
05 Nov 25	127.98000 -0.26	128.48	127.70	128.46	2,986
04 Nov 25	128.24001 -0.64	129.76	128.24	128.52	1,439
03 Nov 25	128.88000 -1.68	131.08	128.50	131.08	3,271
31 Oct 25	130.56000 +0.88	130.70	128.42	128.50	4,365
30 Oct 25	129.67999 +0.76	130.10	128.30	128.70	2,753
29 Oct 25	128.92000 -2.02	130.70	128.44	130.70	5,297
28 Oct 25	130.94000 +1.12	131.20	129.76	130.34	1,749
27 Oct 25	129.82001 -1.60	131.20	129.24	131.20	3,975
24 Oct 25	131.42000 +0.22	135.76	130.74	132.00	9,849
23 Oct 25	131.20000 -0.94	131.92	130.02	131.78	2,765
22 Oct 25	132.14000 +1.48	132.14	130.00	130.06	2,739
21 Oct 25	130.66000 +0.12	131.50	130.50	131.50	2,879
20 Oct 25	130.53999 +0.28	130.54	129.58	130.08	1,526
17 Oct 25	130.25999 +1.96	130.30	126.70	126.70	6,632
16 Oct 25	128.30000 +0.30	128.82	126.50	126.82	5,353
15 Oct 25	128.00000 +0.86	128.66	127.70	128.36	3,540
14 Oct 25	127.14000 -0.56	128.26	127.14	127.52	1,762
13 Oct 25	127.70000 -1.96	130.02	127.70	128.54	4,083
10 Oct 25	129.66000 -0.72	130.72	129.00	130.38	2,444
09 Oct 25	130.38000 +0.20	130.38	129.00	130.14	1,865
08 Oct 25	130.17999 -0.62	131.62	129.82	131.34	3,818
07 Oct 25	130.80000 +1.80	130.80	128.70	129.02	3,659
06 Oct 25	129.00000 -0.92	130.82	129.00	130.32	1,965
03 Oct 25	129.92000 -0.18	130.60	129.44	130.16	1,945
02 Oct 25	130.10001 +0.52	130.42	129.56	130.40	2,400
01 Oct 25	129.58000 -1.86	131.44	129.26	131.22	3,004
30 Sep 25	131.44000 +1.24	131.44	130.32	131.16	3,181
29 Sep 25	130.20000 +0.58	130.64	129.18	130.24	4,556
26 Sep 25	129.62000 -1.02	130.72	129.62	130.56	852
25 Sep 25	130.64000 +0.44	131.50	129.72	130.00	3,009
24 Sep 25	130.20000 +1.56	130.38	129.38	129.58	2,287
23 Sep 25	128.64000 -2.52	130.52	128.00	130.50	4,008
22 Sep 25	131.16000 -2.40	133.46	131.04	133.46	2,225
19 Sep 25	133.56000 -0.86	134.20	133.36	133.56	947
18 Sep 25	134.42000 -0.50	135.98	133.92	135.66	2,193
17 Sep 25	134.92000 +1.86	135.34	133.06	133.66	772
16 Sep 25	133.06000 -0.48	133.40	132.36	133.40	1,232
15 Sep 25	133.53999 -1.54	134.86	133.50	134.80	2,021
12 Sep 25	135.08000 +0.42	135.80	134.74	135.48	2,669
11 Sep 25	134.66000 +1.28	135.16	134.00	134.84	3,628
10 Sep 25	133.38000 -2.40	136.18	133.00	135.56	1,521
09 Sep 25	135.78000 +0.94	135.78	134.82	135.42	976
08 Sep 25	134.84000 -1.70	136.52	134.84	136.50	2,641
05 Sep 25	136.53999 -0.58	136.68	135.36	136.36	2,106
04 Sep 25	137.12000 +2.46	137.22	135.38	135.38	2,714
03 Sep 25	134.66000 -1.04	136.16	134.18	135.80	2,123
02 Sep 25	135.70000 +1.48	136.30	133.94	134.20	2,848
01 Sep 25	134.22000 +0.16	134.78	133.70	133.70	3,287
29 Aug 25	134.06000 +0.64	134.68	133.22	133.46	2,048
28 Aug 25	133.42000 -1.28	135.44	133.36	135.40	5,804
27 Aug 25	134.70000 +0.98	135.02	134.22	134.22	582
26 Aug 25	133.72000 -0.22	134.88	133.40	134.16	1,476
25 Aug 25	133.94000 -1.62	136.30	133.86	135.88	2,629
22 Aug 25	135.56000 -1.04	138.04	135.24	136.38	1,586
21 Aug 25	136.60001 -0.14	137.34	135.30	137.34	8,716
20 Aug 25	136.74001 +1.62	138.16	135.68	135.68	2,363
19 Aug 25	135.12000 +1.12	135.48	133.38	134.12	940
18 Aug 25	134.00000 +1.84	134.26	131.24	131.24	2,052
15 Aug 25	132.16000 -0.14	133.00	131.64	132.32	3,116
14 Aug 25	132.30000 -1.20	133.58	131.94	133.04	1,026
13 Aug 25	133.50000 +1.08	133.96	132.24	132.86	2,381
12 Aug 25	132.42000 -0.48	134.06	132.42	133.34	3,687
11 Aug 25	132.89999 +1.98	133.20	131.80	132.04	2,025
08 Aug 25	130.92000 -0.56	132.12	130.80	132.12	1,605
07 Aug 25	131.48000 +0.04	132.16	129.50	130.96	13,417
06 Aug 25	131.44000 +0.82	131.44	129.32	130.00	2,528
05 Aug 25	130.62000 +0.28	131.32	130.36	130.84	1,738
04 Aug 25	130.34000 -0.60	130.88	129.64	130.62	3,682
01 Aug 25	130.94000 -0.74	132.60	130.66	132.20	3,993
31 Jul 25	131.67999 -3.26	134.18	131.38	134.18	7,376
30 Jul 25	134.94000 -1.28	136.76	134.82	135.36	1,698
29 Jul 25	136.22000 +0.78	138.82	134.58	135.48	4,690
28 Jul 25	135.44000 +1.42	135.78	134.48	135.26	2,530
25 Jul 25	134.02000 -0.82	135.18	133.70	134.50	1,665
24 Jul 25	134.84000 +0.14	135.04	133.90	134.42	1,795
23 Jul 25	134.70000 +1.06	135.24	134.48	134.50	2,186
22 Jul 25	133.64000 +0.58	134.82	132.02	132.76	2,472
21 Jul 25	133.06000 -0.16	133.72	132.76	133.24	5,116
18 Jul 25	133.22000 -3.00	133.50	132.00	133.30	1,843
17 Jul 25	136.22000 +5.78	136.22	132.02	133.02	1,464
16 Jul 25	130.44000 -1.04	132.52	130.22	131.00	2,241
15 Jul 25	131.48000 -0.24	132.12	130.98	131.78	4,140
14 Jul 25	131.72000 -2.20	134.46	130.94	134.06	4,118
11 Jul 25	133.92000 -1.94	136.24	133.88	135.14	2,765
10 Jul 25	135.86000 +1.78	135.86	134.26	134.54	1,295
09 Jul 25	134.08000 -1.28	135.20	133.70	134.52	3,683
08 Jul 25	135.36000 -1.12	136.86	135.30	136.74	1,466
07 Jul 25	136.48000 +0.28	137.52	136.20	136.90	3,604
04 Jul 25	136.20000 -0.58	137.02	136.20	136.30	818
03 Jul 25	136.78000 +0.28	137.44	136.00	136.72	1,906
02 Jul 25	136.50000 -1.00	137.48	136.00	137.48	987
01 Jul 25	137.50000 +2.38	137.72	135.10	136.16	2,272
30 Jun 25	135.12000 -0.66	136.46	135.12	135.72	2,441
27 Jun 25	135.78000 +1.20	138.34	135.00	136.70	1,848
26 Jun 25	134.58000 -2.80	136.32	134.44	136.32	1,966
25 Jun 25	137.38000 -0.22	138.36	137.24	137.92	1,219
24 Jun 25	137.60001 -0.86	139.34	137.34	138.06	1,327
23 Jun 25	138.46001 +0.68	139.20	137.84	137.88	1,993
20 Jun 25	137.78000 -0.56	138.00	136.50	137.98	2,047
19 Jun 25	138.34000 +0.92	138.34	137.00	138.32	642
18 Jun 25	137.42000 -0.90	138.04	137.24	137.74	1,542
17 Jun 25	138.32001 -0.46	139.32	137.68	139.04	2,734
16 Jun 25	138.78000 -1.28	139.34	138.00	138.88	2,388
13 Jun 25	140.06000 -0.44	141.64	139.82	140.52	5,546
12 Jun 25	140.50000 -0.74	140.88	139.48	140.24	97,703
11 Jun 25	141.24001 -1.50	142.88	141.22	142.88	855
10 Jun 25	142.74001 +0.12	143.26	141.82	143.20	2,454
09 Jun 25	142.62000 -1.64	144.68	142.26	144.68	1,058
06 Jun 25	144.25999 +0.96	144.72	141.94	143.16	1,829
05 Jun 25	143.30000 -3.36	146.62	141.84	145.42	2,751
04 Jun 25	146.66000 -0.44	146.92	145.34	146.52	2,118
03 Jun 25	147.10001 +0.76	147.10	145.78	146.42	1,017
02 Jun 25	146.34000 -2.76	150.06	146.18	149.10	9,635
30 May 25	149.10001 +1.20	149.70	147.92	149.04	1,308
29 May 25	147.89999 -0.48	148.72	146.90	148.44	649
28 May 25	148.38000 +1.00	149.40	147.80	148.00	1,189
27 May 25	147.38000 -1.22	147.48	145.32	145.96	665
26 May 25	148.60001 +3.58	148.60	145.88	146.50	858
23 May 25	145.02000 -1.16	146.82	144.26	146.32	1,882
22 May 25	146.17999 -0.14	146.50	145.28	145.44	2,036
21 May 25	146.32001 -0.88	146.90	145.40	146.90	1,249
20 May 25	147.20000 +0.66	147.38	146.24	146.96	2,461
19 May 25	146.53999 +1.14	146.54	144.74	145.96	3,171
16 May 25	145.39999 +1.04	145.94	144.72	145.54	1,768
15 May 25	144.36000 +3.06	144.36	140.34	140.42	1,875
14 May 25	141.30000 -0.56	142.28	140.60	142.10	1,639
13 May 25	141.86000 -1.76	144.86	141.82	144.22	1,838
12 May 25	143.62000 +2.76	143.78	140.46	140.46	5,132
09 May 25	140.86000 -0.24	141.98	140.04	141.98	1,439
08 May 25	141.10001 +0.24	141.74	139.94	141.12	3,702
07 May 25	140.86000 +0.50	140.86	139.72	140.74	1,931
06 May 25	140.36000 -0.04	140.70	139.30	140.50	2,876
05 May 25	140.39999 -0.64	141.94	140.14	141.88	1,424
02 May 25	141.03999 -1.36	142.62	141.02	142.62	3,549
30 Apr 25	142.39999 +0.68	143.30	141.00	142.20	1,912
29 Apr 25	141.72000 -0.72	143.24	140.00	142.28	2,109
28 Apr 25	142.44000 +2.52	142.94	141.12	141.24	2,279
25 Apr 25	139.92000 +1.24	142.50	139.10	141.00	7,807
24 Apr 25	138.67999 -5.94	145.42	138.18	145.42	10,670
23 Apr 25	144.62000 -1.78	149.22	144.48	149.08	2,927
22 Apr 25	146.39999 -3.28	146.40	143.76	145.38	2,669
17 Apr 25	149.67999 +0.40	150.08	144.12	146.42	3,359
16 Apr 25	149.28000 -0.84	149.42	147.26	149.42	2,554
15 Apr 25	150.12000 +0.94	150.20	148.34	149.70	3,648
14 Apr 25	149.17999 +3.52	149.62	146.04	146.68	1,911
11 Apr 25	145.66000 +0.52	146.26	142.90	146.26	3,840
10 Apr 25	145.14000 +1.58	148.20	145.14	148.20	3,984
09 Apr 25	143.56000 -4.66	144.40	140.92	142.82	5,290
08 Apr 25	148.22000 +0.68	148.98	146.92	146.92	6,046
07 Apr 25	147.53999 -5.78	149.24	135.98	140.80	20,656
04 Apr 25	153.32001 -3.06	157.86	153.32	154.92	9,025
03 Apr 25	156.38000 -0.04	157.84	152.94	154.50	5,375
02 Apr 25	156.42000 -0.58	158.48	155.98	158.48	2,127
01 Apr 25	157.00000 -0.24	158.40	156.64	158.26	2,571
31 Mar 25	157.24001 +2.00	157.62	154.56	154.88	3,851
28 Mar 25	155.24001 -0.38	157.10	155.18	156.26	1,413
27 Mar 25	155.62000 +2.08	156.12	154.50	154.98	1,620
26 Mar 25	153.53999 +3.06	153.80	150.50	150.58	2,069
25 Mar 25	150.48000 -3.72	153.86	150.10	153.86	2,418
24 Mar 25	154.20000 +0.34	154.58	153.06	153.42	1,896
21 Mar 25	153.86000 -0.10	155.26	153.72	154.56	1,783
20 Mar 25	153.96001 -0.38	156.20	153.72	154.58	1,150
19 Mar 25	154.34000 +0.28	154.52	153.24	153.68	7,804
18 Mar 25	154.06000 -1.14	156.22	154.06	155.20	1,382
17 Mar 25	155.20000 +1.46	156.64	153.82	155.00	2,063
14 Mar 25	153.74001 -0.98	155.78	153.00	155.78	3,740
13 Mar 25	154.72000 +0.02	155.82	154.22	154.48	1,652
12 Mar 25	154.70000 -3.62	159.34	154.32	158.50	2,560
11 Mar 25	158.32001 -6.14	162.00	158.14	161.88	3,233
10 Mar 25	164.46001 +0.04	166.00	161.08	161.30	4,326
07 Mar 25	164.42000 +3.48	164.42	160.34	161.34	2,578
06 Mar 25	160.94000 -1.56	161.80	159.56	161.10	6,058
05 Mar 25	162.50000 -6.28	163.20	160.50	163.20	4,466
04 Mar 25	168.78000 +2.10	170.96	166.48	168.26	5,970
03 Mar 25	166.67999 +0.88	168.14	165.34	167.48	3,022
28 Feb 25	165.80000 +0.10	167.28	165.12	165.52	2,248
27 Feb 25	165.70000 +2.46	166.32	162.78	164.44	2,434
26 Feb 25	163.24001 -2.18	164.64	163.24	164.52	2,045
25 Feb 25	165.42000 +1.30	165.66	162.58	163.76	700
24 Feb 25	164.12000 +3.94	165.00	161.96	162.46	6,118
21 Feb 25	160.17999 +0.50	160.32	158.64	159.66	2,224
20 Feb 25	159.67999 +0.10	160.28	155.68	159.44	2,450
19 Feb 25	159.58000 +1.84	159.80	157.56	157.96	1,162
18 Feb 25	157.74001 +0.74	157.86	155.64	157.76	3,926
17 Feb 25	157.00000 -0.68	157.22	156.12	156.70	5,988
14 Feb 25	157.67999 -5.84	163.94	155.72	163.90	1,376
13 Feb 25	163.52000 +0.08	163.76	162.18	163.26	1,915
12 Feb 25	163.44000 +1.74	163.90	162.42	163.08	1,390
11 Feb 25	161.70000 -1.14	162.44	161.20	161.92	387
10 Feb 25	162.84000 -0.02	163.52	162.00	162.62	765
07 Feb 25	162.86000 +0.40	163.14	162.00	162.58	2,025
06 Feb 25	162.46001 +1.34	164.66	162.20	163.14	11,353
05 Feb 25	161.12000 -0.08	162.00	159.94	162.00	1,241
04 Feb 25	161.20000 -1.66	164.32	160.52	164.32	677
03 Feb 25	162.86000 +3.12	164.62	160.40	161.68	3,522
31 Jan 25	159.74001 +0.12	161.64	159.74	161.32	2,464
30 Jan 25	159.62000 +0.12	160.50	159.34	159.50	2,873
29 Jan 25	159.50000 -2.18	160.60	159.24	160.30	1,582
28 Jan 25	161.67999 +1.98	163.18	161.52	162.60	5,127
27 Jan 25	159.70000 +3.66	160.10	155.82	156.70	7,000
24 Jan 25	156.03999 -2.68	159.38	155.64	159.38	3,317
23 Jan 25	158.72000 -1.06	159.18	157.44	158.48	5,187
22 Jan 25	159.78000 +4.14	161.10	155.98	156.00	6,366
21 Jan 25	155.64000 +0.64	156.42	155.00	156.00	3,513
20 Jan 25	155.00000 -1.76	158.18	155.00	158.18	4,707
17 Jan 25	156.75999 +1.72	157.00	155.46	155.96	2,516
16 Jan 25	155.03999 -0.40	155.84	155.00	155.30	2,043
15 Jan 25	155.44000 +0.30	155.88	154.92	155.40	2,393
14 Jan 25	155.14000 -0.14	156.08	154.60	156.08	4,002
13 Jan 25	155.28000 -0.18	156.84	155.10	155.56	3,561
10 Jan 25	155.46001 -1.98	158.20	155.18	157.26	4,250
09 Jan 25	157.44000 +0.56	158.18	156.50	157.72	399
08 Jan 25	156.88000 +1.38	156.96	155.90	155.90	627
07 Jan 25	155.50000 -0.50	156.50	153.38	154.60	3,150
06 Jan 25	156.00000 -5.38	160.20	155.92	160.20	1,899
03 Jan 25	161.38000 -1.26	162.00	159.92	162.00	433
02 Jan 25	162.64000 +0.50	163.48	162.00	162.00	2,342
30 Dec 24	162.14000 -0.98	163.28	161.78	163.28	636
27 Dec 24	163.12000 +3.00	163.58	162.42	162.66	1,190
23 Dec 24	160.12000 -2.26	162.00	160.12	161.50	2,678
20 Dec 24	162.38000 -0.30	163.60	161.10	162.66	1,613
19 Dec 24	162.67999 +0.28	163.48	161.84	163.48	924
18 Dec 24	162.39999 +0.00	162.74	161.36	162.68	1,862
17 Dec 24	162.39999 -1.82	163.46	162.40	162.60	1,595
16 Dec 24	164.22000 +0.56	164.76	162.66	163.60	1,886
13 Dec 24	163.66000 +0.70	163.90	162.26	163.76	569
12 Dec 24	162.96001 -1.94	163.58	161.74	161.74	1,151
11 Dec 24	164.89999 +0.62	165.04	163.24	164.60	2,045
10 Dec 24	164.28000 +2.12	164.28	161.64	162.22	750
09 Dec 24	162.16000 -4.00	164.82	161.32	164.22	1,898
06 Dec 24	166.16000 +0.10	167.30	165.74	166.32	1,338
05 Dec 24	166.06000 -0.06	166.60	165.20	166.04	1,844
04 Dec 24	166.12000 -2.56	167.36	165.24	166.62	3,218
03 Dec 24	168.67999 -2.78	170.90	168.20	170.74	1,864
02 Dec 24	171.46001 +2.08	171.68	169.74	171.00	2,873
29 Nov 24	169.38000 -0.62	170.52	169.12	170.02	630
28 Nov 24	170.00000 -0.54	171.76	170.00	171.76	673
27 Nov 24	170.53999 +0.62	171.12	169.78	170.96	1,841
26 Nov 24	169.92000 +1.04	170.20	168.30	169.68	1,223
25 Nov 24	168.88000 -0.70	170.06	168.06	169.42	1,896
22 Nov 24	169.58000 +4.78	170.12	164.52	164.62	2,501
21 Nov 24	164.80000 +2.76	165.20	161.88	162.52	1,368
20 Nov 24	162.03999 +0.42	162.16	160.28	161.66	1,731
19 Nov 24	161.62000 +0.82	161.88	160.56	161.52	1,388
18 Nov 24	160.80000 +0.40	161.14	159.88	161.14	1,136
15 Nov 24	160.39999 +1.90	160.72	157.40	158.00	3,338
14 Nov 24	158.50000 +1.12	159.04	157.74	158.42	6,257
13 Nov 24	157.38000 +0.76	157.38	155.84	156.52	1,940
12 Nov 24	156.62000 -0.10	157.18	156.16	156.46	1,878
11 Nov 24	156.72000 +1.78	158.16	156.08	156.08	1,476
08 Nov 24	154.94000 +3.94	154.94	151.10	151.78	1,016
07 Nov 24	151.00000 +0.52	151.00	149.40	150.18	1,744
06 Nov 24	150.48000 -1.08	155.58	150.38	154.70	2,381
05 Nov 24	151.56000 +0.52	152.32	150.92	152.04	1,726
04 Nov 24	151.03999 -1.94	152.22	151.04	152.10	1,144
01 Nov 24	152.98000 +0.04	153.10	151.94	152.92	2,939
31 Oct 24	152.94000 -0.84	154.00	152.34	153.96	1,513
30 Oct 24	153.78000 -1.46	154.92	153.54	154.68	993
29 Oct 24	155.24001 -0.70	157.26	154.90	157.02	1,088
28 Oct 24	155.94000 -0.04	156.86	155.42	156.58	1,082
25 Oct 24	155.98000 -0.80	157.30	155.70	157.02	1,427
24 Oct 24	156.78000 -0.16	157.78	156.56	157.78	1,139
23 Oct 24	156.94000 -0.32	158.44	156.54	157.44	1,384
22 Oct 24	157.25999 +1.56	157.86	155.80	156.18	2,206
21 Oct 24	155.70000 -2.70	158.10	155.70	157.86	2,207
18 Oct 24	158.39999 -0.70	160.40	154.02	159.44	4,282
17 Oct 24	159.10001 +1.46	160.80	158.56	158.68	981
16 Oct 24	157.64000 -1.96	161.10	157.00	160.58	7,219
15 Oct 24	159.60001 +2.20	160.00	158.20	158.80	4,260
14 Oct 24	157.39999 +1.64	157.40	156.58	156.90	1,978
11 Oct 24	155.75999 +1.38	155.76	154.18	154.30	2,648
10 Oct 24	154.38000 -0.20	155.34	154.38	155.22	1,732
09 Oct 24	154.58000 +1.82	155.00	152.30	152.30	1,068
08 Oct 24	152.75999 -0.44	152.76	151.66	152.28	1,262
07 Oct 24	153.20000 -1.28	154.48	153.04	153.70	2,454
04 Oct 24	154.48000 -0.22	154.82	153.82	154.34	2,373
03 Oct 24	154.70000 -0.52	155.90	153.98	155.90	2,067
02 Oct 24	155.22000 -1.78	158.12	155.00	156.10	6,811
01 Oct 24	157.00000 +1.64	157.22	155.48	155.96	100,782
30 Sep 24	155.36000 -0.68	155.90	153.60	155.60	2,317
27 Sep 24	156.03999 +0.94	156.16	154.50	154.98	4,239
26 Sep 24	155.10001 +0.16	156.00	154.00	154.96	2,145
25 Sep 24	154.94000 -1.02	155.76	154.28	154.90	945
24 Sep 24	155.96001 -1.18	157.06	155.66	155.68	3,589
23 Sep 24	157.14000 +2.44	157.46	155.14	155.74	1,063
20 Sep 24	154.70000 +1.32	154.70	153.20	153.84	480
19 Sep 24	153.38000 -4.02	157.14	153.38	156.80	1,500
18 Sep 24	157.39999 -1.28	158.36	157.08	158.36	600
17 Sep 24	158.67999 +0.66	159.70	158.34	159.30	2,243
16 Sep 24	158.02000 +0.78	158.28	156.48	157.00	1,484
13 Sep 24	157.24001 +0.64	157.24	156.02	157.16	420
12 Sep 24	156.60001 -1.86	159.02	156.46	159.02	1,006
11 Sep 24	158.46001 -2.38	161.42	158.00	161.00	2,146
10 Sep 24	160.84000 +1.30	161.32	158.40	158.40	2,629
09 Sep 24	159.53999 +0.52	160.00	158.54	159.22	1,023
06 Sep 24	159.02000 +0.52	159.42	157.26	158.14	16,446
05 Sep 24	158.50000 +0.26	159.00	158.14	158.86	907
04 Sep 24	158.24001 +0.10	158.50	156.78	156.78	1,203
03 Sep 24	158.14000 +2.16	158.56	154.76	155.98	1,337
02 Sep 24	155.98000 +1.86	156.48	154.86	155.20	1,627
30 Aug 24	154.12000 +0.54	154.88	153.20	153.64	1,981
29 Aug 24	153.58000 +0.50	154.12	151.98	151.98	835
28 Aug 24	153.08000 +1.12	153.76	152.00	152.10	1,808
27 Aug 24	151.96001 -0.52	153.16	151.72	152.54	2,038
26 Aug 24	152.48000 +1.28	152.64	150.72	150.72	1,109
23 Aug 24	151.20000 -1.80	153.38	151.20	153.38	1,294
22 Aug 24	153.00000 +0.06	153.28	152.58	152.86	553
21 Aug 24	152.94000 +0.34	153.90	152.60	153.20	3,610
20 Aug 24	152.60001 -0.02	152.60	151.38	152.38	318
19 Aug 24	152.62000 -0.06	152.80	151.86	152.28	1,060
16 Aug 24	152.67999 +0.58	153.82	151.62	153.82	1,186
15 Aug 24	152.10001 -0.90	154.70	152.10	153.88	2,245
14 Aug 24	153.00000 +0.34	153.08	150.76	153.08	1,206
13 Aug 24	152.66000 -0.04	153.46	152.00	152.82	1,343
12 Aug 24	152.70000 -3.68	156.84	152.42	156.84	966
09 Aug 24	156.38000 -0.40	157.42	155.98	156.56	4,442
08 Aug 24	156.78000 +0.12	157.50	154.64	156.04	2,877
07 Aug 24	156.66000 +1.50	156.66	153.96	154.80	1,036
06 Aug 24	155.16000 +1.74	155.70	153.86	154.00	2,123
05 Aug 24	153.42000 +1.82	157.00	152.04	154.48	17,661
02 Aug 24	151.60001 +0.34	155.66	151.60	151.74	4,098
01 Aug 24	151.25999 +2.72	151.26	148.80	149.00	3,248
31 Jul 24	148.53999 +0.36	149.86	147.00	148.98	2,934
30 Jul 24	148.17999 -7.96	157.56	146.72	157.02	11,680
29 Jul 24	156.14000 +0.32	156.60	155.68	156.52	842
26 Jul 24	155.82001 +0.04	155.82	153.82	153.82	2,148
25 Jul 24	155.78000 +1.88	156.80	154.70	154.80	1,605
24 Jul 24	153.89999 -0.68	153.90	152.22	153.50	3,316
23 Jul 24	154.58000 +0.16	155.44	154.38	155.28	1,333
22 Jul 24	154.42000 -0.32	154.86	154.18	154.50	1,037
19 Jul 24	154.74001 -1.44	155.30	153.66	154.12	1,427
18 Jul 24	156.17999 +1.62	156.90	154.86	154.98	2,369
17 Jul 24	154.56000 +1.86	154.92	152.50	153.16	8,393
16 Jul 24	152.70000 +0.78	153.12	151.12	151.40	1,265
15 Jul 24	151.92000 -1.40	154.10	151.48	153.60	3,150
12 Jul 24	153.32001 +0.34	153.32	152.26	153.24	865
11 Jul 24	152.98000 -0.72	154.56	152.00	153.98	3,449
10 Jul 24	153.70000 +0.82	153.72	153.08	153.34	301
09 Jul 24	152.88000 -0.04	154.18	152.88	153.54	763
08 Jul 24	152.92000 +0.76	153.78	152.26	152.94	2,530
05 Jul 24	152.16000 +0.16	152.16	151.20	151.36	1,107
04 Jul 24	152.00000 +0.86	152.30	151.78	152.30	652
03 Jul 24	151.14000 -0.94	152.78	151.08	152.78	685
02 Jul 24	152.08000 -1.20	152.16	150.78	151.90	1,344
01 Jul 24	153.28000 -1.64	154.54	152.96	154.54	3,173
28 Jun 24	154.92000 -1.16	156.00	154.50	156.00	942
27 Jun 24	156.08000 -0.90	157.64	155.86	156.20	2,137
26 Jun 24	156.98000 +0.78	156.98	155.50	156.24	2,328
25 Jun 24	156.20000 -1.20	157.80	155.84	156.78	5,528
24 Jun 24	157.39999 +0.66	157.86	155.88	157.48	1,136
21 Jun 24	156.74001 +0.74	157.80	156.38	156.38	2,014
20 Jun 24	156.00000 -0.22	157.30	156.00	156.96	3,063
19 Jun 24	156.22000 -0.32	157.20	156.22	157.16	1,194
18 Jun 24	156.53999 -0.28	156.54	155.58	156.42	1,440
17 Jun 24	156.82001 +1.08	157.08	154.64	156.68	945
14 Jun 24	155.74001 +1.60	155.92	154.70	155.46	2,313
13 Jun 24	154.14000 +1.30	154.14	151.78	153.26	3,088
12 Jun 24	152.84000 -2.86	156.22	152.84	155.66	1,365
11 Jun 24	155.70000 +0.62	156.04	155.06	155.20	2,497
10 Jun 24	155.08000 -0.94	155.80	154.68	155.08	1,833
07 Jun 24	156.02000 +1.64	156.24	154.32	154.40	962
06 Jun 24	154.38000 +1.80	154.38	151.70	152.32	961
05 Jun 24	152.58000 -0.08	153.98	152.06	153.86	1,111
04 Jun 24	152.66000 +0.76	152.82	151.10	151.42	1,058
03 Jun 24	151.89999 +1.46	153.00	151.18	151.80	3,343
31 May 24	150.44000 +0.60	150.54	149.32	149.88	901
30 May 24	149.84000 -0.02	150.00	149.16	149.72	1,353
29 May 24	149.86000 +0.68	150.16	149.56	150.02	1,740
28 May 24	149.17999 -3.18	151.94	149.18	151.82	1,444
27 May 24	152.36000 -0.22	152.62	151.92	152.48	1,113
24 May 24	152.58000 -1.98	153.20	152.44	153.06	1,210
23 May 24	154.56000 -0.36	155.18	153.68	155.18	2,408
22 May 24	154.92000 +0.38	155.40	154.92	155.00	1,042
21 May 24	154.53999 +0.28	155.00	153.94	154.04	655
20 May 24	154.25999 +0.46	154.62	153.90	154.14	511
17 May 24	153.80000 -0.50	155.22	153.80	154.70	1,449
16 May 24	154.30000 +1.46	154.34	152.92	153.32	376
15 May 24	152.84000 +0.94	153.24	152.32	153.16	1,853
14 May 24	151.89999 -2.06	154.00	151.90	154.00	732
13 May 24	153.96001 -0.58	155.20	153.96	154.24	1,685
10 May 24	154.53999 +0.72	154.98	154.04	154.12	1,282
09 May 24	153.82001 -0.58	154.14	153.42	153.42	1,285
08 May 24	154.39999 +1.04	154.68	153.68	154.26	2,210
07 May 24	153.36000 +1.68	154.00	152.32	152.94	1,608
06 May 24	151.67999 +0.28	153.22	151.64	152.66	1,598
03 May 24	151.39999 -1.62	153.02	150.78	152.82	2,670
02 May 24	153.02000 +1.50	153.44	152.28	152.80	2,360
30 Apr 24	151.52000 +1.74	151.86	150.28	150.60	947
29 Apr 24	149.78000 -0.96	151.08	149.78	150.74	3,317
26 Apr 24	150.74001 -0.84	152.28	150.54	151.12	1,654
25 Apr 24	151.58000 +0.90	153.18	150.86	151.36	2,200
24 Apr 24	150.67999 +0.06	151.28	149.52	150.96	1,851
23 Apr 24	150.62000 +0.14	151.74	150.16	151.10	927
22 Apr 24	150.48000 +4.54	150.64	147.36	148.40	1,009
19 Apr 24	145.94000 -0.80	148.62	143.86	147.50	3,863
18 Apr 24	146.74001 +0.30	146.88	146.04	146.16	1,756
17 Apr 24	146.44000 -0.32	147.64	146.12	146.12	1,139
16 Apr 24	146.75999 -0.34	147.24	146.08	146.70	1,036
15 Apr 24	147.10001 +0.96	147.30	145.82	146.18	5,342
12 Apr 24	146.14000 +0.34	147.46	145.16	145.16	984
11 Apr 24	145.80000 +0.22	146.50	145.80	146.14	827
10 Apr 24	145.58000 +1.48	146.24	144.08	145.02	660
09 Apr 24	144.10001 -0.04	144.10	143.32	143.78	768
08 Apr 24	144.14000 -0.32	145.14	143.48	144.18	2,328
05 Apr 24	144.46001 +0.08	144.58	143.40	143.40	1,836
04 Apr 24	144.38000 -0.08	144.52	144.00	144.18	1,477
03 Apr 24	144.46001 -4.56	149.26	144.46	149.22	1,562
02 Apr 24	149.02000 -1.34	150.88	148.68	150.88	2,851
28 Mar 24	150.36000 +0.56	150.96	149.70	150.02	1,358
27 Mar 24	149.80000 +1.66	150.00	148.00	148.00	788
26 Mar 24	148.14000 +0.32	148.32	147.40	148.00	1,095
25 Mar 24	147.82001 -1.86	149.88	147.60	148.98	1,878
22 Mar 24	149.67999 +1.02	150.00	149.32	149.32	651
21 Mar 24	148.66000 -0.10	148.94	148.26	148.80	286
20 Mar 24	148.75999 +0.18	149.50	148.66	148.88	471
19 Mar 24	148.58000 -0.58	149.40	148.18	148.18	1,512
18 Mar 24	149.16000 +1.42	149.40	147.24	147.74	1,936
15 Mar 24	147.74001 -0.86	148.98	147.26	148.52	1,233
14 Mar 24	148.60001 +0.12	148.92	148.06	148.48	1,184
13 Mar 24	148.48000 +0.32	148.98	147.98	148.48	644
12 Mar 24	148.16000 +0.38	148.54	147.42	148.22	1,070
11 Mar 24	147.78000 +1.62	148.30	146.08	146.26	12,099
08 Mar 24	146.16000 -0.62	147.14	144.74	146.80	1,356
07 Mar 24	146.78000 +0.42	147.86	146.26	146.40	3,113
06 Mar 24	146.36000 -0.32	147.22	146.00	146.46	1,559
05 Mar 24	146.67999 +0.04	147.46	146.42	146.90	1,771
04 Mar 24	146.64000 +0.60	146.64	145.30	146.52	1,671
01 Mar 24	146.03999 -0.76	147.48	145.90	147.40	3,350
29 Feb 24	146.80000 -0.24	147.90	146.06	147.90	2,323
28 Feb 24	147.03999 +0.36	147.44	146.52	147.44	1,296
27 Feb 24	146.67999 -1.32	148.00	146.64	147.30	2,657
26 Feb 24	148.00000 -0.52	149.04	147.92	148.72	2,221
23 Feb 24	148.52000 +1.00	149.30	147.66	148.28	2,371
22 Feb 24	147.52000 +0.06	147.96	146.70	147.46	3,656
21 Feb 24	147.46001 +0.60	148.10	146.36	146.68	4,563
20 Feb 24	146.86000 -0.20	147.64	145.78	146.32	3,756
19 Feb 24	147.06000 +0.38	147.24	145.80	146.16	1,976
16 Feb 24	146.67999 +0.76	146.72	145.62	145.72	7,410
15 Feb 24	145.92000 +1.14	145.96	144.82	145.36	6,446
14 Feb 24	144.78000 -1.08	146.66	144.72	146.34	1,682
13 Feb 24	145.86000 +0.54	148.00	145.38	145.56	2,195
12 Feb 24	145.32001 -1.02	146.24	144.88	145.56	851
09 Feb 24	146.34000 -0.70	147.74	145.94	147.00	950
08 Feb 24	147.03999 -1.06	148.44	147.04	147.68	2,477
07 Feb 24	148.10001 +0.36	148.30	147.38	147.68	1,405
06 Feb 24	147.74001 +0.32	147.76	146.88	147.34	780
05 Feb 24	147.42000 +0.76	147.74	146.44	146.60	2,365
02 Feb 24	146.66000 +0.32	147.70	145.38	145.94	2,099
01 Feb 24	146.34000 +1.26	146.46	144.64	145.98	2,363
31 Jan 24	145.08000 +0.42	145.76	144.66	144.66	2,122
30 Jan 24	144.66000 +0.80	144.66	143.66	143.76	1,231
29 Jan 24	143.86000 +0.34	145.30	143.00	143.02	3,040
26 Jan 24	143.52000 +1.60	143.80	142.90	143.26	1,584
25 Jan 24	141.92000 +0.94	142.00	139.60	140.00	1,152
24 Jan 24	140.98000 -1.34	141.82	140.00	141.40	8,152
23 Jan 24	142.32001 +6.78	144.00	135.44	136.00	9,536
22 Jan 24	135.53999 -0.64	135.82	134.56	135.78	3,192
19 Jan 24	136.17999 +0.48	136.44	135.60	136.26	3,124
18 Jan 24	135.70000 -2.94	137.32	135.62	136.68	2,190
17 Jan 24	138.64000 +1.04	138.64	137.00	137.24	5,095
16 Jan 24	137.60001 -0.40	139.36	137.32	137.32	3,513
15 Jan 24	138.00000 +0.86	138.00	137.30	137.48	2,307
12 Jan 24	137.14000 +0.62	137.94	137.00	137.28	5,106
11 Jan 24	136.52000 -0.12	137.30	136.28	136.70	1,996
10 Jan 24	136.64000 +0.50	137.12	136.00	136.48	4,171
09 Jan 24	136.14000 +1.36	136.34	135.14	135.50	2,501
08 Jan 24	134.78000 -0.12	135.30	133.82	133.82	3,798
05 Jan 24	134.89999 -0.88	136.28	134.60	136.00	6,201
04 Jan 24	135.78000 -0.18	135.96	134.52	135.40	7,044
03 Jan 24	135.96001 +0.46	136.56	135.44	135.90	6,884
02 Jan 24	135.50000 +3.92	136.36	132.56	133.06	6,323
29 Dec 23	131.58000 +0.34	131.86	131.20	131.20	1,178
28 Dec 23	131.24001 -0.02	131.70	130.90	131.30	2,137
27 Dec 23	131.25999 -0.64	132.46	131.14	132.24	2,388
22 Dec 23	131.89999 +1.30	131.98	130.58	131.00	1,985
21 Dec 23	130.60001 -1.88	131.98	130.56	131.80	3,949
20 Dec 23	132.48000 -0.52	133.56	132.28	133.48	1,629
19 Dec 23	133.00000 -1.92	133.88	132.70	133.88	2,047
18 Dec 23	134.92000 +3.42	134.92	131.54	132.18	3,362
15 Dec 23	131.50000 -1.90	133.00	130.70	132.00	5,916
14 Dec 23	133.39999 -3.06	136.82	133.40	136.82	6,901
13 Dec 23	136.46001 +1.46	136.46	135.00	135.50	4,104
12 Dec 23	135.00000 -0.36	135.60	134.40	135.10	5,354
11 Dec 23	135.36000 +0.56	135.36	134.70	134.86	5,949
08 Dec 23	134.80000 -0.70	136.20	134.74	135.98	6,479
07 Dec 23	135.50000 +0.20	136.24	135.50	135.82	2,852
06 Dec 23	135.30000 -1.98	136.82	134.96	136.28	4,666
05 Dec 23	137.28000 -3.36	141.00	136.28	140.64	2,329
04 Dec 23	140.64000 +0.16	140.92	139.64	140.34	2,992
01 Dec 23	140.48000 +1.22	141.18	140.48	140.86	4,086
30 Nov 23	139.25999 +1.04	139.26	137.68	137.68	3,124
29 Nov 23	138.22000 -0.60	139.22	137.86	138.66	3,123
28 Nov 23	138.82001 +0.36	138.82	137.72	138.42	2,645
27 Nov 23	138.46001 +0.04	138.52	137.94	138.28	9,505
24 Nov 23	138.42000 -0.08	138.98	138.14	138.50	3,733
23 Nov 23	138.50000 -0.20	138.80	138.14	138.80	845
22 Nov 23	138.70000 +1.64	139.16	136.98	137.02	2,297
21 Nov 23	137.06000 -0.30	137.40	135.98	137.00	2,210
20 Nov 23	137.36000 -1.78	138.44	137.20	138.20	4,577
17 Nov 23	139.14000 -1.34	141.18	139.14	141.18	3,481
16 Nov 23	140.48000 +1.90	140.50	139.20	139.98	2,583
15 Nov 23	138.58000 -2.26	140.20	138.58	140.06	3,305
14 Nov 23	140.84000 -1.30	142.68	140.84	142.68	2,581
13 Nov 23	142.14000 +0.80	143.18	141.34	141.60	4,101
10 Nov 23	141.34000 +1.26	141.34	140.62	141.14	3,544
09 Nov 23	140.08000 -0.06	140.54	139.28	140.12	3,087
08 Nov 23	140.14000 -1.08	141.58	140.14	141.18	3,027
07 Nov 23	141.22000 +0.92	141.46	140.64	140.64	2,750
06 Nov 23	140.30000 -0.18	140.46	139.40	139.96	5,327
03 Nov 23	140.48000 -2.04	142.56	140.24	142.56	2,156
02 Nov 23	142.52000 +0.28	142.52	140.12	141.48	4,788
01 Nov 23	142.24001 +0.96	143.04	141.44	142.04	5,907
31 Oct 23	141.28000 +1.48	141.28	140.32	140.80	3,350
30 Oct 23	139.80000 +0.42	140.22	138.92	139.88	3,646
27 Oct 23	139.38000 -3.76	142.04	139.30	142.04	3,391
26 Oct 23	143.14000 +0.98	143.26	142.42	142.74	1,833
25 Oct 23	142.16000 +1.40	142.16	141.10	141.16	4,325
24 Oct 23	140.75999 +0.96	140.76	138.38	138.38	2,173
23 Oct 23	139.80000 -1.04	140.16	138.82	139.94	4,938
20 Oct 23	140.84000 +0.40	141.30	139.78	140.10	4,214
19 Oct 23	140.44000 -1.24	141.94	139.68	141.20	6,140
18 Oct 23	141.67999 +3.86	143.40	137.82	137.82	16,099
17 Oct 23	137.82001 -1.18	139.06	137.44	138.66	5,808
16 Oct 23	139.00000 +2.18	139.42	137.10	137.98	3,718
13 Oct 23	136.82001 +1.64	137.50	135.60	135.82	3,289
12 Oct 23	135.17999 +0.42	135.36	134.28	134.60	2,586
11 Oct 23	134.75999 -1.90	137.16	134.38	136.36	3,006
10 Oct 23	136.66000 +2.06	136.78	135.08	135.92	5,134
09 Oct 23	134.60001 -0.88	136.48	134.46	135.80	3,055
06 Oct 23	135.48000 -2.18	136.56	134.76	136.52	3,978
05 Oct 23	137.66000 -0.66	138.94	137.38	138.94	3,229
04 Oct 23	138.32001 -0.90	139.00	138.22	138.90	1,970
03 Oct 23	139.22000 +0.90	139.70	138.08	138.38	2,949
02 Oct 23	138.32001 +0.20	138.72	137.70	138.72	5,607
29 Sep 23	138.12000 -0.42	138.58	137.30	138.32	5,449
28 Sep 23	138.53999 -2.06	140.48	138.54	140.48	1,852
27 Sep 23	140.60001 -0.38	142.32	140.40	142.32	636
26 Sep 23	140.98000 -1.34	142.88	140.60	142.02	2,396
25 Sep 23	142.32001 -1.32	142.88	142.12	142.70	2,400
22 Sep 23	143.64000 +0.22	143.92	142.74	142.86	2,626
21 Sep 23	143.42000 -0.60	144.32	143.00	143.74	1,955
20 Sep 23	144.02000 +1.20	144.18	143.34	144.18	2,935
19 Sep 23	142.82001 -1.28	144.74	142.00	144.74	2,172
18 Sep 23	144.10001 -0.70	144.74	143.76	143.92	3,034
15 Sep 23	144.80000 +0.44	145.60	144.36	145.36	3,859
14 Sep 23	144.36000 +2.16	144.60	142.52	142.70	2,334
13 Sep 23	142.20000 -0.04	142.20	141.22	141.48	2,999
12 Sep 23	142.24001 -0.94	144.80	142.24	143.52	7,775
11 Sep 23	143.17999 +0.36	143.18	142.10	142.64	6,252
08 Sep 23	142.82001 -0.54	143.90	142.24	143.24	1,735
07 Sep 23	143.36000 +1.42	143.36	141.82	142.14	1,835
06 Sep 23	141.94000 -1.46	142.14	141.30	141.88	2,003
05 Sep 23	143.39999 +0.26	144.20	143.12	143.48	1,409
04 Sep 23	143.14000 +0.52	143.50	142.82	143.50	1,263
01 Sep 23	142.62000 +0.14	143.18	142.10	142.58	3,002
31 Aug 23	142.48000 +1.46	142.52	141.14	141.14	649
30 Aug 23	141.02000 +0.12	141.80	140.82	141.72	918
29 Aug 23	140.89999 -0.84	142.72	140.50	142.50	841
28 Aug 23	141.74001 -0.82	142.76	141.60	141.98	936
25 Aug 23	142.56000 +0.74	142.56	141.32	141.32	1,422
24 Aug 23	141.82001 +0.98	142.66	140.36	141.34	1,263
23 Aug 23	140.84000 +0.94	141.32	139.80	139.80	2,716
22 Aug 23	139.89999 +0.70	139.98	138.88	138.88	2,033
21 Aug 23	139.20000 -1.24	140.76	139.20	140.06	2,518
18 Aug 23	140.44000 +0.14	140.68	139.58	139.82	1,969
17 Aug 23	140.30000 -1.36	141.10	140.00	140.90	4,680
16 Aug 23	141.66000 -0.76	142.14	141.42	141.98	2,827
15 Aug 23	142.42000 -0.78	142.66	141.74	142.66	2,551
14 Aug 23	143.20000 +0.10	144.82	143.06	143.28	1,105
11 Aug 23	143.10001 +0.08	143.30	141.60	141.80	1,449
10 Aug 23	143.02000 -0.40	143.40	141.78	142.92	2,008
09 Aug 23	143.42000 -0.34	143.76	142.94	143.12	1,926
08 Aug 23	143.75999 +1.02	143.82	142.18	142.64	1,621
07 Aug 23	142.74001 +1.26	142.74	140.84	142.36	2,215
04 Aug 23	141.48000 -2.00	143.98	141.48	143.36	958
03 Aug 23	143.48000 -0.08	144.20	142.46	143.56	1,123
02 Aug 23	143.56000 +1.16	143.86	141.02	141.78	2,482
01 Aug 23	142.39999 +1.48	143.32	142.00	142.28	2,852
31 Jul 23	140.92000 -1.24	142.80	140.74	142.08	4,565
28 Jul 23	142.16000 +2.56	142.82	138.02	139.00	6,079
27 Jul 23	139.60001 +0.38	140.36	138.28	138.78	2,792
26 Jul 23	139.22000 +0.46	139.80	138.48	139.12	14,585
25 Jul 23	138.75999 +0.60	139.68	138.38	138.90	4,983
24 Jul 23	138.16000 +0.86	138.46	137.10	137.12	1,894
21 Jul 23	137.30000 +2.70	137.30	135.02	135.12	4,063
20 Jul 23	134.60001 +1.44	134.60	132.72	132.86	6,093
19 Jul 23	133.16000 -0.64	134.00	132.82	133.34	3,518
18 Jul 23	133.80000 +0.44	133.86	132.00	132.50	2,505
17 Jul 23	133.36000 +0.52	133.78	132.84	133.78	2,321
14 Jul 23	132.84000 -0.02	133.30	132.44	132.98	4,044
13 Jul 23	132.86000 -1.04	133.70	132.12	133.66	6,142
12 Jul 23	133.89999 -0.70	134.50	133.32	134.44	2,222
11 Jul 23	134.60001 -1.44	135.82	133.76	135.48	1,798
10 Jul 23	136.03999 -0.96	136.86	135.34	135.68	3,375
07 Jul 23	137.00000 -2.60	139.94	136.90	139.82	1,913
06 Jul 23	139.60001 -0.04	140.20	138.94	140.02	2,139
05 Jul 23	139.64000 +0.40	140.00	139.06	140.00	1,799
04 Jul 23	139.24001 -0.50	140.00	139.14	139.98	676
03 Jul 23	139.74001 +1.40	139.74	138.10	139.30	5,060
30 Jun 23	138.34000 +1.34	138.60	136.82	137.62	1,552
29 Jun 23	137.00000 -0.10	137.80	135.54	137.42	1,777
28 Jun 23	137.10001 +1.24	137.28	135.34	137.28	858
27 Jun 23	135.86000 +0.30	136.38	135.50	136.14	1,443
26 Jun 23	135.56000 -1.52	136.56	134.44	136.56	4,238
23 Jun 23	137.08000 +0.14	138.40	136.96	137.24	1,283
22 Jun 23	136.94000 +0.78	137.28	135.44	135.98	1,375
21 Jun 23	136.16000 -0.64	136.52	135.28	136.22	964
20 Jun 23	136.80000 -0.12	137.62	136.16	137.08	3,785
19 Jun 23	136.92000 -0.08	137.88	136.40	137.88	1,474
16 Jun 23	137.00000 +2.04	137.28	135.16	135.42	1,998
15 Jun 23	134.96001 -0.02	136.26	134.70	135.42	3,664
14 Jun 23	134.98000 +0.40	136.34	133.70	135.14	1,475
13 Jun 23	134.58000 -0.86	135.56	133.94	135.26	2,847
12 Jun 23	135.44000 -0.62	136.68	135.06	136.48	2,421
09 Jun 23	136.06000 +0.86	136.40	134.50	135.90	2,267
08 Jun 23	135.20000 +0.28	135.54	134.78	135.00	2,534
07 Jun 23	134.92000 +0.18	135.48	133.96	135.48	2,032
06 Jun 23	134.74001 -2.00	136.60	134.50	136.28	7,786
05 Jun 23	136.74001 +0.82	138.02	136.48	136.62	8,430
02 Jun 23	135.92000 +2.26	135.92	133.80	134.16	3,142
01 Jun 23	133.66000 -0.56	134.16	133.02	134.02	6,553
31 May 23	134.22000 +1.16	135.00	133.02	133.62	5,530
30 May 23	133.06000 -3.12	136.52	132.80	136.28	5,526
29 May 23	136.17999 +0.58	136.36	135.40	135.40	391
26 May 23	135.60001 -0.16	136.14	135.00	135.76	2,090
25 May 23	135.75999 -0.54	136.36	135.00	136.32	2,540
24 May 23	136.30000 -1.28	137.02	135.72	137.02	5,599
23 May 23	137.58000 -1.22	138.62	136.66	138.28	2,383
22 May 23	138.80000 -1.88	141.82	137.94	141.22	3,431
19 May 23	140.67999 -0.98	141.88	140.68	141.64	1,540
18 May 23	141.66000 -0.56	143.86	140.68	142.92	1,754
17 May 23	142.22000 -2.06	144.50	142.22	143.78	2,533
16 May 23	144.28000 +0.90	144.34	142.46	143.20	3,189
15 May 23	143.38000 +0.74	144.48	142.38	143.56	13,459
12 May 23	142.64000 +1.66	142.70	141.28	141.44	1,852
11 May 23	140.98000 +1.06	141.66	140.66	140.78	3,351
10 May 23	139.92000 -1.14	140.34	138.78	140.24	3,333
09 May 23	141.06000 +0.12	142.10	140.20	140.94	3,048
08 May 23	140.94000 -0.82	141.58	140.66	141.22	2,288
05 May 23	141.75999 +0.06	141.96	140.86	140.90	2,108
04 May 23	141.70000 -0.54	141.70	140.82	140.84	4,518
03 May 23	142.24001 +0.04	142.30	140.98	142.30	6,073
02 May 23	142.20000 +0.36	143.06	141.94	142.52	7,370
28 Apr 23	141.84000 +1.04	142.84	141.66	141.70	4,162
27 Apr 23	140.80000 +0.18	141.72	139.82	139.82	3,607
26 Apr 23	140.62000 -2.40	142.40	139.72	142.40	5,580
25 Apr 23	143.02000 +0.62	143.70	141.00	141.50	2,640
24 Apr 23	142.39999 +0.06	142.44	140.70	141.74	4,059
21 Apr 23	142.34000 +4.64	143.88	137.22	137.22	9,624
20 Apr 23	137.70000 -0.10	138.00	136.58	136.94	2,238
19 Apr 23	137.80000 +0.26	138.60	137.62	137.98	2,076
18 Apr 23	137.53999 -0.82	138.26	137.02	137.98	5,989
17 Apr 23	138.36000 +0.94	138.68	137.40	137.66	6,381
14 Apr 23	137.42000 +1.28	137.60	136.76	137.28	1,988
13 Apr 23	136.14000 -1.64	137.78	135.74	137.78	2,175
12 Apr 23	137.78000 -0.94	138.98	136.84	138.18	7,692
11 Apr 23	138.72000 -0.64	138.98	138.06	138.58	3,289
06 Apr 23	139.36000 +0.10	140.20	138.40	138.90	3,807
05 Apr 23	139.25999 +1.62	139.26	136.62	137.48	2,663
04 Apr 23	137.64000 +0.48	138.90	136.58	137.10	3,579
03 Apr 23	137.16000 +1.08	137.78	135.62	137.78	6,773
31 Mar 23	136.08000 +1.60	136.42	135.10	135.74	1,689
30 Mar 23	134.48000 -1.00	135.58	134.16	135.54	2,557
29 Mar 23	135.48000 +0.24	135.96	135.00	135.24	4,479
28 Mar 23	135.24001 -0.86	135.44	134.50	135.04	1,795
27 Mar 23	136.10001 +0.52	136.74	135.74	136.72	4,949
24 Mar 23	135.58000 +2.52	135.86	132.90	132.90	4,697
23 Mar 23	133.06000 -1.40	133.12	131.82	132.54	5,881
22 Mar 23	134.46001 +1.30	134.86	133.42	134.00	1,794
21 Mar 23	133.16000 -1.80	135.52	132.98	135.00	4,031
20 Mar 23	134.96001 +0.72	135.10	133.16	133.40	4,409
17 Mar 23	134.24001 +0.48	134.46	133.48	134.24	2,972
16 Mar 23	133.75999 +0.46	134.90	133.04	133.42	5,044
15 Mar 23	133.30000 +3.52	133.88	129.22	130.02	11,453
14 Mar 23	129.78000 +0.12	129.86	128.64	129.38	4,387
13 Mar 23	129.66000 +0.72	131.68	127.88	128.50	4,643
10 Mar 23	128.94000 -0.78	129.10	128.00	128.46	2,914
09 Mar 23	129.72000 -0.22	130.80	129.72	130.30	2,616
08 Mar 23	129.94000 -0.88	132.00	129.64	130.22	6,121
07 Mar 23	130.82001 -0.52	132.14	130.72	131.38	3,197
06 Mar 23	131.34000 -1.24	132.50	131.04	132.28	3,183
03 Mar 23	132.58000 +1.28	133.48	132.00	132.52	37,717
02 Mar 23	131.30000 +2.76	131.60	129.06	129.12	5,119
01 Mar 23	128.53999 -1.56	131.18	128.10	131.06	14,230
28 Feb 23	130.10001 -1.08	131.40	129.30	131.32	3,532
27 Feb 23	131.17999 -0.20	132.56	131.18	132.48	5,240
24 Feb 23	131.38000 -0.80	132.48	131.10	131.98	3,057
23 Feb 23	132.17999 -0.48	133.04	131.54	133.04	5,850
22 Feb 23	132.66000 +1.44	132.90	131.06	132.00	3,801
21 Feb 23	131.22000 +1.12	131.30	130.00	130.98	2,806
20 Feb 23	130.10001 +0.44	131.18	130.10	130.78	2,743
17 Feb 23	129.66000 +0.78	130.00	128.42	128.88	4,975
16 Feb 23	128.88000 -0.94	130.08	128.26	130.00	3,407
15 Feb 23	129.82001 +0.40	130.68	129.52	130.08	4,279
14 Feb 23	129.42000 -0.98	131.02	129.42	131.02	4,817
13 Feb 23	130.39999 +1.74	131.08	129.20	129.22	12,793
10 Feb 23	128.66000 +0.30	128.78	127.10	127.86	5,524
09 Feb 23	128.36000 -1.24	129.70	127.94	129.68	8,483
08 Feb 23	129.60001 -1.64	130.46	129.36	130.46	9,121
07 Feb 23	131.24001 -0.90	132.22	130.32	131.68	3,972
06 Feb 23	132.14000 +0.92	132.58	131.52	131.52	7,619
03 Feb 23	131.22000 +0.94	132.00	130.02	130.46	7,695
02 Feb 23	130.28000 +0.04	130.92	129.42	130.18	6,851
01 Feb 23	130.24001 +0.12	130.94	129.78	130.74	4,209
31 Jan 23	130.12000 +0.36	130.72	129.72	130.26	4,294
30 Jan 23	129.75999 +0.48	130.58	128.30	129.24	7,610
27 Jan 23	129.28000 -0.70	129.82	128.42	129.76	4,678
26 Jan 23	129.98000 +1.86	130.40	129.46	130.00	6,460
25 Jan 23	128.12000 -2.12	130.70	127.30	130.42	6,297
24 Jan 23	130.24001 -0.66	130.24	128.90	129.90	3,924
23 Jan 23	130.89999 -0.50	132.30	130.82	131.70	7,447
20 Jan 23	131.39999 -2.94	132.00	129.62	132.00	7,458
19 Jan 23	134.34000 -2.08	135.16	129.62	134.32	15,593
18 Jan 23	136.42000 -3.54	139.44	136.20	139.38	3,476
17 Jan 23	139.96001 +0.10	140.28	138.48	139.86	3,424
16 Jan 23	139.86000 +0.94	139.96	139.10	139.46	3,330
13 Jan 23	138.92000 +0.26	138.92	137.96	138.26	3,423
12 Jan 23	138.66000 -0.78	140.30	138.66	140.28	2,427
11 Jan 23	139.44000 -2.00	142.00	139.44	141.42	2,670
10 Jan 23	141.44000 -2.36	142.00	140.86	141.68	1,903
09 Jan 23	143.80000 -1.20	144.64	142.70	144.04	3,723
06 Jan 23	145.00000 +1.58	145.44	142.94	143.10	2,701
05 Jan 23	143.42000 -0.42	144.02	143.00	143.00	3,126
04 Jan 23	143.84000 +1.74	143.84	142.72	143.12	3,048
03 Jan 23	142.10001 -1.90	145.20	141.56	142.78	8,805
02 Jan 23	144.00000 +1.26	144.00	142.00	143.06	3,718
30 Dec 22	142.74001 -0.18	142.84	142.34	142.44	851
29 Dec 22	142.92000 -0.98	143.58	142.50	143.00	3,086
28 Dec 22	143.89999 -0.54	145.12	143.90	144.50	2,055
27 Dec 22	144.44000 +1.10	144.78	143.50	143.52	1,267
23 Dec 22	143.34000 +0.26	143.96	143.14	143.14	1,530
22 Dec 22	143.08000 -0.70	143.30	141.94	142.52	2,895
21 Dec 22	143.78000 +2.92	143.78	141.52	141.82	3,172
20 Dec 22	140.86000 -1.02	141.86	140.34	141.70	3,057
19 Dec 22	141.88000 -0.26	142.82	140.96	141.82	4,240
16 Dec 22	142.14000 +1.14	142.20	140.92	142.20	4,652
15 Dec 22	141.00000 -3.44	143.68	140.46	143.68	3,368
14 Dec 22	144.44000 +1.04	145.00	142.28	143.12	4,655
13 Dec 22	143.39999 -0.64	145.10	142.92	144.78	3,940
12 Dec 22	144.03999 +0.40	144.24	142.82	143.22	2,365
09 Dec 22	143.64000 +0.50	143.72	142.76	143.56	3,649
08 Dec 22	143.14000 +0.86	143.32	141.72	143.28	4,053
07 Dec 22	142.28000 +1.06	142.98	140.56	142.52	4,570
06 Dec 22	141.22000 -0.70	143.08	141.04	142.88	3,401
05 Dec 22	141.92000 -0.80	142.88	140.54	142.58	5,098
02 Dec 22	142.72000 +0.62	143.30	141.20	141.88	2,402
01 Dec 22	142.10001 +0.58	143.18	141.80	143.18	5,182
30 Nov 22	141.52000 +1.62	141.66	139.88	140.72	2,352
29 Nov 22	139.89999 -1.26	142.00	139.90	141.74	2,104
28 Nov 22	141.16000 +0.12	141.28	139.22	141.02	4,002
25 Nov 22	141.03999 +0.76	142.00	140.30	140.98	1,768
24 Nov 22	140.28000 -0.62	141.18	140.08	140.52	4,524
23 Nov 22	140.89999 -0.90	141.62	140.50	141.62	5,995
22 Nov 22	141.80000 +0.68	141.96	140.62	141.16	2,512
21 Nov 22	141.12000 +3.88	141.16	138.52	138.52	2,292
18 Nov 22	137.24001 +1.42	137.72	135.72	135.82	2,507
17 Nov 22	135.82001 -0.56	137.18	135.82	137.18	3,663
16 Nov 22	136.38000 -0.14	137.68	135.00	135.78	3,980
15 Nov 22	136.52000 -0.60	137.12	135.78	136.72	5,094
14 Nov 22	137.12000 +1.34	137.58	136.26	136.66	6,099
11 Nov 22	135.78000 -1.64	138.86	135.10	138.86	6,114
10 Nov 22	137.42000 +0.70	137.64	136.00	136.90	3,051
09 Nov 22	136.72000 +0.50	137.36	135.62	135.92	1,545
08 Nov 22	136.22000 +0.46	137.16	135.90	137.16	1,134
07 Nov 22	135.75999 +1.44	136.46	134.74	135.96	4,899
04 Nov 22	134.32001 -1.08	136.00	134.00	135.62	2,959
03 Nov 22	135.39999 -1.08	136.60	134.10	136.38	3,754
02 Nov 22	136.48000 +0.12	137.04	135.36	137.04	2,809
01 Nov 22	136.36000 -0.28	136.58	135.52	136.18	5,611
31 Oct 22	136.64000 +1.66	136.90	135.50	135.60	3,405
28 Oct 22	134.98000 +2.60	136.10	132.06	132.06	2,710
27 Oct 22	132.38000 +1.54	133.24	131.22	132.14	3,432
26 Oct 22	130.84000 +0.32	131.52	129.36	131.24	8,071
25 Oct 22	130.52000 -0.38	131.30	129.36	131.28	3,302
24 Oct 22	130.89999 +0.68	132.24	129.58	130.98	8,268
21 Oct 22	130.22000 -0.32	130.58	129.34	130.10	5,956
20 Oct 22	130.53999 -3.46	132.38	129.58	132.38	3,709
19 Oct 22	134.00000 +3.02	135.68	130.30	132.28	6,023
18 Oct 22	130.98000 +0.92	132.12	130.00	130.74	5,057
17 Oct 22	130.06000 +0.98	130.50	128.80	129.28	4,494
14 Oct 22	129.08000 +0.70	130.32	128.92	129.80	3,329
13 Oct 22	128.38000 -0.50	129.40	126.86	128.12	9,460
12 Oct 22	128.88000 +0.54	129.62	127.86	128.60	2,308
11 Oct 22	128.34000 +0.96	128.92	126.90	127.50	3,790
10 Oct 22	127.38000 -0.64	128.04	126.46	126.58	8,929
07 Oct 22	128.02000 -2.28	130.28	128.00	129.28	3,324
06 Oct 22	130.30000 -0.22	131.00	129.64	130.38	3,194
05 Oct 22	130.52000 +0.24	131.62	129.94	130.48	4,581
04 Oct 22	130.28000 +0.06	131.58	130.00	131.58	3,781
03 Oct 22	130.22000 -0.98	130.86	128.88	129.74	3,270
30 Sep 22	131.20000 -2.56	132.68	130.46	131.14	2,285
29 Sep 22	133.75999 -3.08	136.42	133.66	135.60	2,491
28 Sep 22	136.84000 -2.62	139.30	136.28	137.62	3,379
27 Sep 22	139.46001 -1.84	141.78	139.46	141.14	1,988
26 Sep 22	141.30000 +2.08	141.72	138.94	139.72	2,613
23 Sep 22	139.22000 +0.46	140.32	138.16	138.16	1,450
22 Sep 22	138.75999 -0.46	139.12	137.30	137.46	2,616
21 Sep 22	139.22000 +1.58	139.40	138.14	138.40	1,789
20 Sep 22	137.64000 -0.22	138.50	137.02	137.76	1,735
19 Sep 22	137.86000 +0.54	138.68	137.68	138.20	2,150
16 Sep 22	137.32001 -0.48	138.18	136.84	137.02	1,053
15 Sep 22	137.80000 -0.40	139.72	137.04	139.40	1,827
14 Sep 22	138.20000 -0.92	139.90	138.20	139.90	938
13 Sep 22	139.12000 -0.62	140.60	138.90	140.48	1,499
12 Sep 22	139.74001 +1.12	139.74	137.50	138.26	2,280
09 Sep 22	138.62000 -0.16	139.00	136.70	138.18	3,623
08 Sep 22	138.78000 +0.68	139.00	136.40	138.70	3,555
07 Sep 22	138.10001 -0.28	138.10	136.56	137.42	1,229
06 Sep 22	138.38000 -0.26	139.10	137.14	138.64	4,149
05 Sep 22	138.64000 -1.36	139.08	138.34	138.34	1,803
02 Sep 22	140.00000 -0.16	141.08	139.28	141.08	897
01 Sep 22	140.16000 +0.78	140.16	137.18	137.58	2,895
31 Aug 22	139.38000 -1.58	140.78	138.94	140.40	2,562
30 Aug 22	140.96001 -0.86	143.28	140.74	143.28	3,436
29 Aug 22	141.82001 -2.56	143.78	141.22	143.78	2,480
26 Aug 22	144.38000 -1.44	146.84	144.02	146.84	3,678
25 Aug 22	145.82001 -1.28	146.58	145.36	146.20	1,932
24 Aug 22	147.10001 -0.42	148.14	146.46	147.98	2,236
23 Aug 22	147.52000 -3.12	150.88	146.78	150.20	1,987
22 Aug 22	150.64000 +1.68	150.74	148.80	149.02	2,920
19 Aug 22	148.96001 +1.70	149.28	147.00	148.98	4,741
18 Aug 22	147.25999 +0.20	147.50	146.12	147.46	2,024
17 Aug 22	147.06000 -0.56	147.90	146.52	147.90	2,961
16 Aug 22	147.62000 +2.76	147.88	145.86	146.58	3,083
15 Aug 22	144.86000 +2.48	145.94	142.92	143.48	3,698
12 Aug 22	142.38000 +0.38	142.44	140.48	141.18	5,452
11 Aug 22	142.00000 +0.92	142.58	141.20	142.58	1,823
10 Aug 22	141.08000 -1.40	142.28	140.74	142.18	1,296
09 Aug 22	142.48000 +0.16	142.70	141.36	142.68	5,463
08 Aug 22	142.32001 +0.70	143.58	142.04	142.88	3,746
05 Aug 22	141.62000 -0.16	142.34	140.30	141.80	842
04 Aug 22	141.78000 +0.34	143.56	141.32	142.32	2,446
03 Aug 22	141.44000 +2.12	141.44	139.04	140.20	2,821
02 Aug 22	139.32001 +1.04	140.36	138.80	138.84	2,927
01 Aug 22	138.28000 +0.98	138.28	135.24	136.58	11,663
29 Jul 22	137.30000 -6.46	146.44	135.64	144.98	12,745
28 Jul 22	143.75999 +1.80	144.10	141.94	142.74	1,652
27 Jul 22	141.96001 +1.26	142.90	141.96	142.90	1,487
26 Jul 22	140.70000 -0.20	141.72	139.84	140.30	5,205
25 Jul 22	140.89999 +1.68	141.06	139.22	140.68	2,932
22 Jul 22	139.22000 +2.54	139.26	136.98	138.10	2,010
21 Jul 22	136.67999 -3.12	138.20	136.62	137.92	3,706
20 Jul 22	139.80000 -1.70	141.50	138.98	141.00	5,198
19 Jul 22	141.50000 -0.88	141.50	139.78	141.50	8,712
18 Jul 22	142.38000 -1.10	144.36	141.64	144.36	4,946
15 Jul 22	143.48000 -0.84	145.30	143.46	145.30	2,291
14 Jul 22	144.32001 -0.06	145.38	143.84	145.38	4,218
13 Jul 22	144.38000 -0.54	144.92	143.76	144.90	2,454
12 Jul 22	144.92000 +0.22	146.00	144.70	145.68	2,106
11 Jul 22	144.70000 +1.44	145.36	142.32	142.58	3,769
08 Jul 22	143.25999 +0.18	144.94	143.26	143.50	3,704
07 Jul 22	143.08000 -0.72	144.16	142.02	143.02	2,095
06 Jul 22	143.80000 +3.78	145.10	140.72	140.86	3,043
05 Jul 22	140.02000 +0.38	142.26	139.26	140.98	4,148
04 Jul 22	139.64000 +0.78	140.58	138.74	140.28	4,821
01 Jul 22	138.86000 +2.78	139.54	136.90	137.06	6,575
30 Jun 22	136.08000 +0.54	136.56	134.22	135.48	6,779
29 Jun 22	135.53999 +0.88	135.82	133.88	134.38	8,919
28 Jun 22	134.66000 -0.34	136.80	134.58	136.80	4,675
27 Jun 22	135.00000 -1.96	138.18	135.00	138.18	4,351
24 Jun 22	136.96001 +2.96	137.52	135.14	136.44	2,576
23 Jun 22	134.00000 +3.34	134.68	129.88	129.88	2,840
22 Jun 22	130.66000 +2.42	131.06	127.84	129.00	4,408
21 Jun 22	128.24001 +1.24	128.28	126.40	127.02	3,941
20 Jun 22	127.00000 -0.66	127.00	126.20	126.40	2,671
17 Jun 22	127.66000 +0.72	128.02	126.20	127.48	5,596
16 Jun 22	126.94000 +1.56	128.72	124.90	126.32	6,650
15 Jun 22	125.38000 -3.02	129.20	125.34	128.00	8,218
14 Jun 22	128.39999 -5.62	133.70	128.40	133.70	3,560
13 Jun 22	134.02000 -1.28	134.82	133.20	134.20	6,381
10 Jun 22	135.30000 -0.38	135.30	132.34	135.08	6,444
09 Jun 22	135.67999 -0.18	137.40	135.00	135.68	1,909
08 Jun 22	135.86000 -0.22	137.34	135.48	137.10	2,488
07 Jun 22	136.08000 -0.72	136.52	134.64	136.52	3,638
06 Jun 22	136.80000 +0.78	138.02	136.20	136.54	2,301
03 Jun 22	136.02000 +1.00	137.22	135.72	136.34	3,773
02 Jun 22	135.02000 -1.74	136.94	133.38	136.80	4,203
01 Jun 22	136.75999 -1.06	138.70	136.06	138.62	4,773
31 May 22	137.82001 -0.36	139.30	136.60	139.30	4,843
30 May 22	138.17999 +0.26	139.60	138.18	139.32	3,661
27 May 22	137.92000 +1.20	138.02	135.62	136.36	3,787
26 May 22	136.72000 +0.60	136.98	135.38	136.00	2,463
25 May 22	136.12000 +1.00	138.38	136.04	138.38	24,763
24 May 22	135.12000 -0.44	136.74	134.12	134.70	6,544
23 May 22	135.56000 +2.60	135.56	133.12	134.98	3,912
20 May 22	132.96001 -1.36	135.60	132.24	134.20	4,570
19 May 22	134.32001 -7.90	138.52	132.92	138.24	10,206
18 May 22	142.22000 -5.50	147.20	142.22	146.40	5,528
17 May 22	147.72000 -0.22	149.68	145.54	148.90	4,970
16 May 22	147.94000 +1.20	148.12	146.06	147.46	4,582
13 May 22	146.74001 +0.92	147.64	145.10	147.08	3,072
12 May 22	145.82001 -1.58	147.42	144.62	144.62	6,632
11 May 22	147.39999 +0.20	147.68	145.78	146.70	4,827
10 May 22	147.20000 -0.70	148.46	146.24	147.94	2,300
09 May 22	147.89999 +1.50	148.10	144.80	146.80	4,901
06 May 22	146.39999 -1.64	147.74	145.60	147.14	4,122
05 May 22	148.03999 -0.36	149.00	147.46	148.02	2,965
04 May 22	148.39999 -1.36	149.40	147.20	149.04	10,973
03 May 22	149.75999 -0.46	151.18	147.84	151.02	4,208
02 May 22	150.22000 -3.76	154.10	149.74	153.92	8,290
29 Apr 22	153.98000 +0.12	155.18	152.94	154.32	4,103
28 Apr 22	153.86000 +1.12	154.16	151.94	152.38	3,179
27 Apr 22	152.74001 +1.00	152.74	150.62	150.62	3,667
26 Apr 22	151.74001 +1.80	152.92	151.16	152.00	1,874
25 Apr 22	149.94000 +0.04	151.06	148.82	149.50	8,256
22 Apr 22	149.89999 -1.20	151.24	149.18	149.72	3,411
21 Apr 22	151.10001 +0.38	152.04	148.98	149.86	5,349
20 Apr 22	150.72000 +4.36	151.50	146.32	147.70	20,446
19 Apr 22	146.36000 -1.66	146.52	144.60	146.52	7,120
14 Apr 22	148.02000 +1.10	148.40	145.90	146.50	2,728
13 Apr 22	146.92000 -0.38	148.08	146.80	147.08	1,972
12 Apr 22	147.30000 +0.46	147.50	145.68	146.88	2,084
11 Apr 22	146.84000 -0.38	148.00	145.58	146.78	6,981
08 Apr 22	147.22000 +2.26	147.90	146.20	146.98	4,288
07 Apr 22	144.96001 +1.88	145.18	143.00	143.00	2,456
06 Apr 22	143.08000 -0.32	143.08	140.74	142.00	3,730
05 Apr 22	143.39999 +4.80	143.54	139.42	140.50	3,680
04 Apr 22	138.60001 +0.08	141.78	138.00	140.20	5,035
01 Apr 22	138.52000 +0.50	140.82	138.02	139.68	7,082
31 Mar 22	138.02000 +0.78	139.48	137.02	139.26	3,447
30 Mar 22	137.24001 -2.40	139.34	136.60	139.34	3,462
29 Mar 22	139.64000 -0.14	140.94	139.00	140.02	3,947
28 Mar 22	139.78000 +1.50	140.28	138.92	140.00	2,379
25 Mar 22	138.28000 +1.46	139.82	137.24	137.40	3,109
24 Mar 22	136.82001 -0.66	138.00	136.82	138.00	1,648
23 Mar 22	137.48000 +0.14	139.00	137.22	138.50	4,739
22 Mar 22	137.34000 +1.76	138.94	136.44	137.76	6,820
21 Mar 22	135.58000 +1.18	137.08	135.10	136.10	6,782
18 Mar 22	134.39999 -0.66	136.94	134.28	135.70	4,562
17 Mar 22	135.06000 -0.74	135.98	134.02	135.94	4,590
16 Mar 22	135.80000 -0.88	137.98	135.78	137.98	3,566
15 Mar 22	136.67999 +3.92	137.26	131.32	132.00	5,218
14 Mar 22	132.75999 +0.44	133.12	130.62	132.10	5,456
11 Mar 22	132.32001 +0.90	133.18	131.50	132.98	4,084
10 Mar 22	131.42000 -3.38	136.00	131.42	135.00	10,666
09 Mar 22	134.80000 -1.14	136.22	133.64	135.98	6,579
08 Mar 22	135.94000 -4.56	140.84	135.38	139.88	3,353
07 Mar 22	140.50000 -1.22	143.16	139.46	141.00	6,794
04 Mar 22	141.72000 +2.38	142.16	138.92	139.60	13,755
03 Mar 22	139.34000 +0.14	140.44	138.10	138.70	3,691
02 Mar 22	139.20000 +1.14	140.02	136.92	138.48	3,954
01 Mar 22	138.06000 -0.78	139.56	137.60	139.40	4,596
28 Feb 22	138.84000 -0.32	140.98	138.42	140.40	5,607
25 Feb 22	139.16000 +3.30	139.16	134.40	134.50	6,519
24 Feb 22	135.86000 -3.64	139.60	135.68	136.66	7,083
23 Feb 22	139.50000 -0.28	140.18	138.70	139.98	3,136
22 Feb 22	139.78000 -1.62	141.62	138.50	138.50	7,487
21 Feb 22	141.39999 -0.58	141.40	139.58	140.20	6,605
18 Feb 22	141.98000 +2.64	142.10	140.38	141.00	2,541
17 Feb 22	139.34000 +1.24	139.68	138.58	139.00	2,775
16 Feb 22	138.10001 -0.76	138.78	137.76	138.30	3,159
15 Feb 22	138.86000 +2.46	140.16	138.44	139.52	4,972
14 Feb 22	136.39999 -0.84	138.24	135.90	137.90	7,317
11 Feb 22	137.24001 -0.78	138.62	136.80	138.42	3,270
10 Feb 22	138.02000 -1.52	140.22	137.72	139.88	5,928
09 Feb 22	139.53999 -0.96	140.70	139.34	140.68	1,931
08 Feb 22	140.50000 +0.04	141.48	140.20	140.60	2,683
07 Feb 22	140.46001 -2.16	141.52	139.78	141.34	2,130
04 Feb 22	142.62000 +0.12	143.66	141.16	143.66	2,189
03 Feb 22	142.50000 -0.70	144.44	142.00	143.68	4,815
02 Feb 22	143.20000 +2.50	143.20	141.04	142.18	5,421
01 Feb 22	140.70000 -1.26	143.92	140.70	143.92	4,553
31 Jan 22	141.96001 -0.30	144.20	141.84	143.52	4,885
28 Jan 22	142.25999 -1.84	143.52	140.92	143.52	3,331
27 Jan 22	144.10001 +3.00	144.62	140.38	140.38	2,945
26 Jan 22	141.10001 -0.56	142.52	138.74	141.70	9,960
25 Jan 22	141.66000 -0.56	144.48	140.26	142.10	4,281
24 Jan 22	142.22000 -1.74	145.14	142.22	143.78	5,892
21 Jan 22	143.96001 +0.06	145.60	142.24	142.88	5,235
20 Jan 22	143.89999 -0.12	144.64	139.54	142.78	7,648
19 Jan 22	144.02000 +5.76	144.40	137.74	138.00	14,479
18 Jan 22	138.25999 -2.32	140.58	137.46	140.56	5,265
17 Jan 22	140.58000 +1.46	140.60	139.90	140.60	4,495
14 Jan 22	139.12000 +1.02	139.16	137.62	138.00	2,662
13 Jan 22	138.10001 -1.08	139.34	137.80	139.18	4,690
12 Jan 22	139.17999 +0.80	140.40	138.48	139.54	8,805
11 Jan 22	138.38000 -3.96	142.32	138.34	141.60	3,451
10 Jan 22	142.34000 -1.14	144.28	141.98	144.00	8,839
07 Jan 22	143.48000 -1.24	144.50	143.16	144.10	3,350
06 Jan 22	144.72000 -0.74	145.82	144.38	145.68	4,388
05 Jan 22	145.46001 +0.12	145.86	144.10	145.20	3,315
04 Jan 22	145.34000 +2.94	145.34	143.76	144.22	4,658
03 Jan 22	142.39999 -2.54	145.22	141.50	144.70	13,366
30 Dec 21	144.94000 +0.48	145.50	144.72	145.50	1,213
29 Dec 21	144.46001 +0.28	144.86	143.94	144.30	2,085
28 Dec 21	144.17999 +1.32	144.54	142.66	143.30	2,199
27 Dec 21	142.86000 +0.90	142.90	141.48	141.48	1,651
23 Dec 21	141.96001 +1.64	142.24	140.72	141.00	2,464
22 Dec 21	140.32001 +1.00	140.32	139.22	140.28	2,084
21 Dec 21	139.32001 -0.22	140.56	139.30	139.46	3,128
20 Dec 21	139.53999 -1.76	140.00	138.60	139.38	5,516
17 Dec 21	141.30000 -0.38	143.12	140.80	142.02	3,455
16 Dec 21	141.67999 +0.12	141.68	139.80	140.98	4,780
15 Dec 21	141.56000 +1.76	141.56	139.26	140.68	7,390
14 Dec 21	139.80000 +0.92	140.18	138.84	140.18	7,233
13 Dec 21	138.88000 +1.96	138.88	137.32	138.60	2,566
10 Dec 21	136.92000 +1.66	137.10	133.90	134.70	5,326
09 Dec 21	135.25999 +2.06	135.32	134.16	134.58	2,060
08 Dec 21	133.20000 -1.86	135.10	133.20	133.98	4,070
07 Dec 21	135.06000 +0.60	135.90	134.72	135.00	8,827
06 Dec 21	134.46001 +3.28	135.00	132.70	133.48	5,463
03 Dec 21	131.17999 +0.68	131.44	130.10	130.78	1,722
02 Dec 21	130.50000 +0.56	131.00	129.10	129.90	4,578
01 Dec 21	129.94000 -0.52	129.94	126.98	128.34	21,698
30 Nov 21	130.46001 -1.86	130.94	129.80	130.48	4,094
29 Nov 21	132.32001 +1.52	132.32	130.50	131.98	5,593
26 Nov 21	130.80000 -2.20	132.38	129.48	130.20	7,971
25 Nov 21	133.00000 +0.54	133.00	132.20	132.20	1,476
24 Nov 21	132.46001 +0.48	133.40	131.94	132.72	2,919
23 Nov 21	131.98000 +0.12	132.14	130.52	131.50	2,409
22 Nov 21	131.86000 +1.42	132.10	130.08	130.40	3,602
19 Nov 21	130.44000 +1.24	131.00	129.62	129.98	2,822
18 Nov 21	129.20000 -1.18	130.32	129.20	130.20	2,749
17 Nov 21	130.38000 +0.10	130.60	129.80	130.58	1,531
16 Nov 21	130.28000 +1.12	130.84	129.46	129.78	1,508
15 Nov 21	129.16000 +0.98	129.36	128.08	128.08	3,489
12 Nov 21	128.17999 +0.40	128.62	127.60	128.14	5,191
11 Nov 21	127.78000 +0.70	128.64	127.60	128.04	2,206
10 Nov 21	127.08000 +1.80	127.18	125.40	125.42	888
09 Nov 21	125.28000 +0.86	125.50	125.00	125.24	1,327
08 Nov 21	124.42000 -1.84	126.78	124.28	126.24	4,499
05 Nov 21	126.26000 +0.62	126.66	125.76	126.42	3,343
04 Nov 21	125.64000 +1.20	126.00	123.08	125.38	8,340
03 Nov 21	124.44000 -0.26	125.02	124.16	124.80	2,304
02 Nov 21	124.70000 +1.22	124.74	122.86	122.94	3,208
01 Nov 21	123.48000 -0.36	125.16	123.04	125.16	4,546
29 Oct 21	123.84000 +1.68	123.84	122.06	122.06	3,080
28 Oct 21	122.16000 -0.72	122.72	121.78	122.72	1,583
27 Oct 21	122.88000 +0.20	123.48	122.86	123.48	2,008
26 Oct 21	122.68000 +1.76	122.68	121.16	121.80	4,740
25 Oct 21	120.92000 +0.16	121.38	120.00	121.30	6,533
22 Oct 21	120.76000 +0.72	121.14	119.64	119.90	3,130
21 Oct 21	120.04000 -1.30	120.96	119.90	120.38	5,993
20 Oct 21	121.34000 +1.06	121.54	120.28	120.98	5,937
19 Oct 21	120.28000 -3.24	122.76	119.34	122.58	11,793
18 Oct 21	123.52000 -0.80	124.72	122.56	124.48	6,109
15 Oct 21	124.32000 +0.06	124.94	124.16	124.48	3,588
14 Oct 21	124.26000 +1.94	124.26	123.00	123.26	2,368
13 Oct 21	122.32000 -1.48	123.54	121.86	122.70	8,126
12 Oct 21	123.80000 +0.94	123.84	122.86	123.12	4,260
11 Oct 21	122.86000 +0.64	123.08	122.20	122.32	2,932
08 Oct 21	122.22000 -0.94	123.40	122.08	123.16	3,326
07 Oct 21	123.16000 +2.40	123.66	122.28	122.50	3,895
06 Oct 21	120.76000 -0.08	120.90	119.74	120.06	7,089
05 Oct 21	120.84000 +2.32	120.84	119.68	120.20	3,470
04 Oct 21	118.52000 -1.40	120.68	118.52	120.68	3,215
01 Oct 21	119.92000 -1.84	121.16	119.62	121.00	5,317
30 Sep 21	121.76000 -0.66	123.12	121.76	123.12	2,453
29 Sep 21	122.42000 +2.30	122.42	120.68	120.72	4,163
28 Sep 21	120.12000 -1.56	121.28	120.00	121.20	6,781
27 Sep 21	121.68000 -0.88	123.34	121.58	122.92	5,213
24 Sep 21	122.56000 -0.26	123.26	122.24	122.70	6,407
23 Sep 21	122.82000 +0.18	123.26	122.42	123.00	4,573
22 Sep 21	122.64000 -0.22	122.84	121.92	122.60	3,427
21 Sep 21	122.86000 +0.20	123.04	121.88	122.74	1,824
20 Sep 21	122.66000 -0.70	123.50	122.14	122.22	6,515
17 Sep 21	123.36000 +1.42	124.00	122.00	122.74	2,523
16 Sep 21	121.94000 -0.86	123.36	121.56	122.90	2,052
15 Sep 21	122.80000 -0.34	123.40	122.68	123.40	3,687
14 Sep 21	123.14000 -0.46	123.64	122.90	123.44	3,252
13 Sep 21	123.60000 +1.98	124.58	122.14	122.68	5,224
10 Sep 21	121.62000 -0.30	123.20	121.38	123.20	2,300
09 Sep 21	121.92000 -0.30	122.52	121.62	122.46	2,013
08 Sep 21	122.22000 +1.14	122.70	120.70	122.16	3,355
07 Sep 21	121.08000 -0.42	122.50	121.00	122.50	8,552
06 Sep 21	121.50000 +0.12	122.30	121.46	121.46	2,559
03 Sep 21	121.38000 -0.04	122.04	120.80	122.04	1,319
02 Sep 21	121.42000 -0.02	122.58	121.16	122.58	1,247
01 Sep 21	121.44000 +0.20	121.66	120.18	121.48	6,347
31 Aug 21	121.24000 +0.42	121.90	120.62	121.88	4,697
30 Aug 21	120.82000 +0.10	121.56	120.40	121.56	2,193
27 Aug 21	120.72000 -0.20	121.86	120.70	121.24	862
26 Aug 21	120.92000 -0.42	121.50	120.30	121.00	1,151
25 Aug 21	121.34000 -0.78	122.52	121.22	122.00	4,592
24 Aug 21	122.12000 -1.48	123.34	121.90	123.26	3,228
23 Aug 21	123.60000 -0.92	124.50	122.84	124.50	3,374
20 Aug 21	124.52000 +0.64	124.98	123.40	124.00	2,241
19 Aug 21	123.88000 +1.30	124.32	121.42	122.24	4,609
18 Aug 21	122.58000 -1.44	123.90	122.36	123.30	5,997
17 Aug 21	124.02000 +1.64	124.32	122.20	122.82	4,154
16 Aug 21	122.38000 +0.78	122.62	121.56	121.88	3,951
13 Aug 21	121.60000 +0.14	122.08	121.46	121.62	1,212
12 Aug 21	121.46000 -0.28	121.82	121.12	121.60	2,322
11 Aug 21	121.74000 +0.44	122.00	121.22	121.54	5,679
10 Aug 21	121.30000 +0.42	121.40	120.94	121.18	2,746
09 Aug 21	120.88000 +0.54	121.08	120.00	120.28	1,937
06 Aug 21	120.34000 +0.84	121.40	120.10	120.50	2,108
05 Aug 21	119.50000 -1.10	121.10	119.50	120.70	4,227
04 Aug 21	120.60000 -0.52	121.40	120.30	121.02	2,358
03 Aug 21	121.12000 +1.38	121.42	119.24	119.62	7,201
02 Aug 21	119.74000 -1.20	120.50	118.56	120.50	13,111
30 Jul 21	120.94000 +3.62	121.64	116.48	116.82	5,391
29 Jul 21	117.32000 -0.74	117.64	116.72	117.30	2,347
28 Jul 21	118.06000 -1.32	119.62	117.88	119.44	2,727
27 Jul 21	119.38000 +0.70	119.54	118.00	119.08	2,926
26 Jul 21	118.68000 +0.44	118.70	117.88	118.70	3,145
23 Jul 21	118.24000 +1.06	118.44	116.66	117.20	7,836
22 Jul 21	117.18000 -1.04	117.60	115.66	117.60	24,995
21 Jul 21	118.22000 -1.14	119.42	118.22	118.62	3,897
20 Jul 21	119.36000 +1.12	120.66	119.00	119.18	3,494
19 Jul 21	118.24000 -0.02	119.90	118.24	119.28	4,692
16 Jul 21	118.26000 +1.50	118.54	117.28	117.76	4,966
15 Jul 21	116.76000 +0.28	117.20	116.00	116.98	3,582
14 Jul 21	116.48000 +0.20	116.70	115.60	116.10	2,313
13 Jul 21	116.28000 +0.96	116.38	115.48	115.78	2,952
12 Jul 21	115.32000 -0.46	115.92	115.10	115.68	5,548
09 Jul 21	115.78000 +0.62	116.10	115.34	115.92	3,227
08 Jul 21	115.16000 -1.36	115.58	114.60	115.38	10,018
07 Jul 21	116.52000 +1.96	116.52	114.78	114.78	2,669
06 Jul 21	114.56000 +0.16	115.18	114.34	114.86	4,955
05 Jul 21	114.40000 -0.70	115.28	114.34	114.92	3,182
02 Jul 21	115.10000 +1.02	115.16	114.12	114.30	4,068
01 Jul 21	114.08000 +0.68	114.72	113.76	114.28	4,142
30 Jun 21	113.40000 +0.22	113.88	112.70	112.70	1,590
29 Jun 21	113.18000 -0.44	114.04	113.18	113.32	2,716
28 Jun 21	113.62000 +1.60	113.92	112.88	113.08	3,326
25 Jun 21	112.02000 +0.64	112.44	111.26	112.44	3,145
24 Jun 21	111.38000 -0.04	111.90	111.24	111.90	2,690
23 Jun 21	111.42000 -0.86	111.94	110.58	111.82	4,391
22 Jun 21	112.28000 +0.56	112.50	111.54	111.84	1,042
21 Jun 21	111.72000 +0.04	111.86	110.88	110.88	4,938
18 Jun 21	111.68000 -0.28	112.58	111.52	112.30	1,801
17 Jun 21	111.96000 +0.96	111.96	110.60	111.16	3,934
16 Jun 21	111.00000 -0.72	111.80	110.76	110.92	3,556
15 Jun 21	111.72000 +0.48	111.72	111.20	111.60	4,242
14 Jun 21	111.24000 +0.04	112.30	111.06	112.30	3,854
11 Jun 21	111.20000 -0.62	112.30	110.92	111.60	5,305
10 Jun 21	111.82000 +0.08	111.88	110.46	111.10	2,875
09 Jun 21	111.74000 +0.74	111.90	110.58	111.38	3,665
08 Jun 21	111.00000 -0.32	112.24	111.00	112.20	2,122
07 Jun 21	111.32000 -0.66	112.32	111.32	111.70	5,560
04 Jun 21	111.98000 +0.50	112.40	111.50	112.38	4,438
03 Jun 21	111.48000 +2.50	111.50	109.12	109.64	3,467
02 Jun 21	108.98000 -0.70	109.66	108.76	109.18	8,338
01 Jun 21	109.68000 -1.08	111.18	109.68	110.96	7,826
31 May 21	110.76000 -0.34	111.00	110.50	110.82	3,426
28 May 21	111.10000 -1.84	111.94	110.88	111.40	8,957
27 May 21	112.94000 -0.24	113.68	112.82	113.30	2,957
26 May 21	113.18000 +0.40	113.50	112.84	113.30	2,307
25 May 21	112.78000 -1.02	113.16	111.68	112.82	3,488
21 May 21	113.80000 +0.82	113.80	112.70	112.98	2,968
20 May 21	112.98000 +1.68	112.98	111.50	112.08	3,198
19 May 21	111.30000 -0.82	111.72	110.86	111.12	6,510
18 May 21	112.12000 -1.38	113.88	111.58	113.88	5,610
17 May 21	113.50000 -0.74	114.24	113.34	114.00	5,993
14 May 21	114.24000 +0.48	114.50	113.50	114.00	3,097
13 May 21	113.76000 +0.68	113.76	111.54	112.30	2,580
12 May 21	113.08000 +0.02	113.32	111.88	111.88	2,377
11 May 21	113.06000 -0.36	114.00	112.40	113.20	8,571
10 May 21	113.42000 +1.92	113.62	111.26	112.00	12,257
07 May 21	111.50000 -0.24	112.40	111.18	112.40	5,679
06 May 21	111.74000 +0.22	111.94	110.88	111.40	12,106
05 May 21	111.52000 -0.90	112.64	111.52	112.38	5,228
04 May 21	112.42000 +0.04	112.88	112.00	112.22	3,084
03 May 21	112.38000 +1.82	112.38	110.94	111.48	7,322
30 Apr 21	110.56000 +1.26	110.82	109.02	109.08	4,210
29 Apr 21	109.30000 +0.88	109.30	108.30	108.78	16,471
28 Apr 21	108.42000 -0.08	109.32	108.22	108.64	8,064
27 Apr 21	108.50000 -0.66	109.26	108.00	108.96	10,717
26 Apr 21	109.16000 -2.20	111.14	109.16	110.98	9,787
23 Apr 21	111.36000 -0.72	112.08	110.44	111.66	7,413
22 Apr 21	112.08000 -1.72	113.40	112.08	113.40	3,832
21 Apr 21	113.80000 -1.18	115.40	113.72	114.40	9,637
20 Apr 21	114.98000 +0.90	114.98	111.02	112.82	12,228
19 Apr 21	114.08000 -0.58	114.98	112.78	114.98	6,235
16 Apr 21	114.66000 -0.06	115.18	114.24	114.60	3,492
15 Apr 21	114.72000 +1.48	114.90	113.30	114.36	5,705
14 Apr 21	113.24000 -0.50	113.78	112.60	113.78	6,384
13 Apr 21	113.74000 -1.10	115.38	113.66	115.38	2,964
12 Apr 21	114.84000 -0.08	115.00	114.00	114.58	8,603
09 Apr 21	114.92000 -0.14	115.74	114.88	115.12	3,892
08 Apr 21	115.06000 +0.02	115.66	114.90	115.38	5,116
07 Apr 21	115.04000 -0.26	115.42	114.56	115.40	2,947
06 Apr 21	115.30000 +1.16	115.78	114.78	115.78	3,902
01 Apr 21	114.14000 -2.24	115.88	113.60	115.88	5,639
31 Mar 21	116.38000 +0.76	116.40	115.14	115.70	8,285
30 Mar 21	115.62000 -0.38	117.14	115.30	117.00	8,242
29 Mar 21	116.00000 +2.82	116.20	114.30	114.80	12,199
26 Mar 21	113.18000 +0.48	113.50	112.52	113.48	4,868
25 Mar 21	112.70000 +0.38	113.24	111.60	112.48	6,736
24 Mar 21	112.32000 +0.68	112.44	110.72	111.98	9,811
23 Mar 21	111.64000 +2.50	111.74	108.96	108.96	5,178
22 Mar 21	109.14000 +0.94	109.70	107.06	107.98	8,962
19 Mar 21	108.20000 +1.24	109.00	107.62	107.62	5,211
18 Mar 21	106.96000 -1.74	108.18	106.68	107.90	9,288
17 Mar 21	108.70000 -0.18	108.86	108.00	108.86	5,175
16 Mar 21	108.88000 +1.30	109.42	107.68	108.00	8,669
15 Mar 21	107.58000 +0.42	108.08	106.76	107.80	6,556
12 Mar 21	107.16000 +0.56	107.92	105.50	105.50	4,776
11 Mar 21	106.60000 -0.96	107.50	106.20	107.50	6,279
10 Mar 21	107.56000 +0.56	107.66	105.38	106.48	6,612
09 Mar 21	107.00000 -0.46	108.16	106.70	107.78	9,301
08 Mar 21	107.46000 +2.26	107.46	105.52	106.50	18,941
05 Mar 21	105.20000 +2.36	105.48	101.74	102.02	5,975
04 Mar 21	102.84000 +0.64	103.68	101.88	102.00	6,162
03 Mar 21	102.20000 -0.76	103.20	101.80	103.18	7,340
02 Mar 21	102.96000 -0.46	103.94	102.68	103.48	11,386
01 Mar 21	103.42000 +1.20	104.20	102.68	103.20	13,364
26 Feb 21	102.22000 -2.28	105.00	100.80	104.52	10,621
25 Feb 21	104.50000 -0.44	105.50	103.96	105.00	11,943
24 Feb 21	104.94000 -0.96	105.46	104.46	104.90	4,392
23 Feb 21	105.90000 +1.58	106.92	103.78	104.00	7,745
22 Feb 21	104.32000 -1.10	105.48	104.12	105.48	10,930
19 Feb 21	105.42000 -1.08	107.78	105.40	107.78	3,220
18 Feb 21	106.50000 -0.84	106.72	105.78	106.32	5,661
17 Feb 21	107.34000 +2.24	107.60	105.64	105.68	7,181
16 Feb 21	105.10000 -1.32	106.20	104.90	106.20	9,088
15 Feb 21	106.42000 +1.80	106.42	105.12	105.76	11,604
12 Feb 21	104.62000 -1.58	106.28	104.38	105.50	9,805
11 Feb 21	106.20000 +0.24	106.46	105.56	106.18	4,436
10 Feb 21	105.96000 -0.38	106.60	105.52	106.60	5,240
09 Feb 21	106.34000 -0.54	107.34	105.98	106.82	4,896
08 Feb 21	106.88000 -0.84	108.50	106.76	108.50	7,105
05 Feb 21	107.72000 -0.10	108.46	107.28	108.00	6,203
04 Feb 21	107.82000 +0.92	108.06	107.22	107.58	4,353
03 Feb 21	106.90000 -1.50	107.84	106.38	107.22	5,753
02 Feb 21	108.40000 +1.22	108.62	107.08	107.38	7,253
01 Feb 21	107.18000 +0.92	107.28	106.14	107.24	10,740
29 Jan 21	106.26000 -1.66	107.46	106.12	107.30	6,724
28 Jan 21	107.92000 -1.24	108.06	105.00	106.00	13,249
27 Jan 21	109.16000 +0.24	110.08	108.80	108.88	8,716
26 Jan 21	108.92000 -0.56	109.48	108.00	108.60	6,612
25 Jan 21	109.48000 +1.80	109.48	106.66	107.50	13,577
22 Jan 21	107.68000 -0.06	107.88	107.20	107.80	6,938
21 Jan 21	107.74000 -2.18	110.06	107.58	110.06	10,161
20 Jan 21	109.92000 -0.78	113.50	108.50	110.44	26,112
19 Jan 21	110.70000 -0.86	112.38	110.70	111.50	6,849
18 Jan 21	111.56000 -0.86	112.28	111.52	112.28	2,145
15 Jan 21	112.42000 +0.42	112.46	111.40	112.14	6,965
14 Jan 21	112.00000 -1.34	113.84	112.00	113.10	7,151
13 Jan 21	113.34000 +0.54	113.66	112.10	112.60	4,148
12 Jan 21	112.80000 -0.94	113.90	112.80	113.90	8,355
11 Jan 21	113.74000 +1.62	114.36	113.42	113.50	5,130
08 Jan 21	112.12000 -0.86	114.68	112.00	114.44	12,043
07 Jan 21	112.98000 -1.78	115.00	112.82	114.50	4,841
06 Jan 21	114.76000 +3.08	114.92	112.00	112.50	7,399
05 Jan 21	111.68000 -0.58	112.80	111.12	112.78	6,452
04 Jan 21	112.26000 -0.36	114.60	112.26	114.60	11,133
30 Dec 20	112.62000 -1.34	113.50	112.20	112.70	4,786
29 Dec 20	113.96000 +0.72	114.52	113.24	114.00	5,636
28 Dec 20	113.24000 +1.36	113.96	112.24	113.40	4,315
23 Dec 20	111.88000 -0.96	112.58	111.66	112.40	1,771
22 Dec 20	112.84000 +1.02	113.40	112.12	112.90	4,094
21 Dec 20	111.82000 -0.84	114.92	111.58	114.92	9,060
18 Dec 20	112.66000 -0.16	113.58	112.36	113.06	2,154
17 Dec 20	112.82000 -0.18	113.24	112.08	112.70	3,346
16 Dec 20	113.00000 +0.72	113.48	111.82	112.78	18,179
15 Dec 20	112.28000 -0.22	112.80	112.02	112.30	2,486
14 Dec 20	112.50000 +0.70	113.62	112.40	113.14	3,335
11 Dec 20	111.80000 -0.60	112.14	110.96	112.00	3,555
10 Dec 20	112.40000 -0.76	113.42	111.76	113.00	4,604
09 Dec 20	113.16000 -1.00	114.70	112.80	114.40	6,357
08 Dec 20	114.16000 +1.30	114.16	112.62	113.90	2,681
07 Dec 20	112.86000 +0.64	113.64	112.50	113.28	22,116
04 Dec 20	112.22000 -0.34	113.50	112.22	113.44	4,129
03 Dec 20	112.56000 -1.98	114.50	112.36	114.50	1,888
02 Dec 20	114.54000 -0.82	115.72	114.54	115.58	2,190
01 Dec 20	115.36000 +0.70	117.24	115.32	117.24	3,534
30 Nov 20	114.66000 -0.88	116.00	114.18	116.00	7,013
27 Nov 20	115.54000 -1.60	117.20	115.28	117.20	4,225
26 Nov 20	117.14000 +0.84	117.14	116.10	116.10	2,628
25 Nov 20	116.30000 -0.70	117.38	115.54	117.38	4,530
24 Nov 20	117.00000 +0.16	118.12	116.68	117.52	3,108
23 Nov 20	116.84000 -1.16	118.64	116.84	118.64	4,205
20 Nov 20	118.00000 +0.66	118.44	116.92	117.34	3,578
19 Nov 20	117.34000 -2.04	118.48	117.16	118.48	2,493
18 Nov 20	119.38000 -1.12	120.22	118.94	119.58	3,399
17 Nov 20	120.50000 -0.36	121.26	119.44	121.26	3,425
16 Nov 20	120.86000 -0.06	123.62	120.70	122.40	6,356
13 Nov 20	120.92000 +1.26	121.00	120.10	120.68	1,568
12 Nov 20	119.66000 -1.44	120.68	119.66	120.44	3,953
11 Nov 20	121.10000 +2.38	121.10	119.00	119.00	3,221
10 Nov 20	118.72000 -1.56	118.72	116.22	117.50	8,336
09 Nov 20	120.28000 -0.80	125.44	120.28	122.90	11,920
06 Nov 20	121.08000 +0.28	121.14	119.02	121.14	4,240
05 Nov 20	120.80000 -1.20	121.56	119.84	121.30	4,591
04 Nov 20	122.00000 +0.38	122.00	119.00	121.70	5,150
03 Nov 20	121.62000 +2.18	121.62	118.22	118.32	2,387
02 Nov 20	119.44000 +2.04	120.10	117.64	118.38	6,398
30 Oct 20	117.40000 -0.24	118.24	116.14	116.94	3,007
29 Oct 20	117.64000 +0.24	118.36	116.90	117.50	3,325
28 Oct 20	117.40000 -3.30	121.02	117.38	120.22	9,012
27 Oct 20	120.70000 +2.14	120.70	119.22	120.00	2,046
26 Oct 20	118.56000 -1.84	120.18	118.56	119.58	3,320
23 Oct 20	120.40000 +0.68	120.58	119.26	119.50	1,757
22 Oct 20	119.72000 -1.76	120.46	119.34	120.10	3,643
21 Oct 20	121.48000 +0.02	121.48	119.78	121.00	1,826
20 Oct 20	121.46000 -0.54	123.26	120.20	121.38	8,088
19 Oct 20	122.00000 -1.98	124.22	121.72	123.22	1,623
16 Oct 20	123.98000 +1.24	124.32	122.28	123.40	3,527
15 Oct 20	122.74000 +0.20	123.30	121.74	122.80	8,440
14 Oct 20	122.54000 -0.10	123.40	122.18	123.40	1,509
13 Oct 20	122.64000 -0.08	123.20	121.12	122.50	2,837
12 Oct 20	122.72000 +1.74	122.76	121.02	121.28	4,680
09 Oct 20	120.98000 +0.70	120.98	119.98	120.88	2,125
08 Oct 20	120.28000 +1.02	120.64	119.62	120.00	998
07 Oct 20	119.26000 +0.58	119.50	118.70	119.02	1,163
06 Oct 20	118.68000 +1.04	118.92	117.70	118.92	3,782
05 Oct 20	117.64000 +0.00	118.32	117.50	118.32	1,145
02 Oct 20	117.64000 -1.24	118.40	117.36	118.40	2,288
01 Oct 20	118.88000 +0.34	119.28	117.96	119.00	2,810
30 Sep 20	118.54000 +1.90	118.54	116.30	117.00	1,605
29 Sep 20	116.64000 -3.22	118.64	116.50	118.58	3,661
28 Sep 20	119.86000 +1.64	120.06	118.10	119.28	5,356
25 Sep 20	118.22000 +1.46	118.56	116.88	118.02	2,937
24 Sep 20	116.76000 -1.24	117.88	116.50	117.80	2,063
23 Sep 20	118.00000 +0.10	118.76	117.28	118.02	1,357
22 Sep 20	117.90000 +2.68	118.36	115.86	115.86	2,624
21 Sep 20	115.22000 -0.32	116.62	115.02	115.82	3,068
18 Sep 20	115.54000 -0.52	116.74	115.54	116.10	1,347
17 Sep 20	116.06000 -1.36	117.22	115.80	116.68	4,994
16 Sep 20	117.42000 +0.22	117.72	116.80	117.50	3,105
15 Sep 20	117.20000 +0.22	117.50	116.18	116.92	3,779
14 Sep 20	116.98000 +0.16	117.50	116.44	117.50	2,199
11 Sep 20	116.82000 +0.24	117.08	115.34	116.48	1,531
10 Sep 20	116.58000 -0.60	117.50	115.76	117.50	3,595
09 Sep 20	117.18000 +2.16	117.28	114.80	115.36	4,256
08 Sep 20	115.02000 -2.76	118.20	114.78	118.18	11,607
07 Sep 20	117.78000 +1.82	117.78	116.02	117.48	1,393
04 Sep 20	115.96000 -1.86	117.76	115.96	117.02	7,105
03 Sep 20	117.82000 -0.14	119.62	117.72	118.70	5,679
02 Sep 20	117.96000 +2.84	117.96	116.02	116.58	2,776
01 Sep 20	115.12000 -0.56	116.48	114.36	116.48	5,754
31 Aug 20	115.68000 -0.04	117.48	115.42	116.92	3,113
28 Aug 20	115.72000 -1.90	118.86	115.30	117.22	2,119
27 Aug 20	117.62000 +0.32	118.28	116.40	116.42	1,921
26 Aug 20	117.30000 +0.28	118.00	116.98	117.88	4,777
25 Aug 20	117.02000 -0.04	117.88	116.38	117.08	2,730
24 Aug 20	117.06000 +1.08	117.18	115.42	116.98	4,788
21 Aug 20	115.98000 +1.00	116.20	114.56	115.78	2,378
20 Aug 20	114.98000 +0.72	115.62	113.92	115.62	1,980
19 Aug 20	114.26000 -0.92	115.52	113.10	115.52	1,112
18 Aug 20	115.18000 +1.04	115.18	112.88	114.38	5,330
17 Aug 20	114.14000 +0.02	114.82	113.50	114.48	5,499
14 Aug 20	114.12000 -0.48	115.54	113.66	115.00	4,332
13 Aug 20	114.60000 -0.10	114.90	113.86	114.90	1,413
12 Aug 20	114.70000 +1.16	114.86	113.54	114.28	3,548
11 Aug 20	113.54000 -0.06	115.12	113.24	114.50	6,067
10 Aug 20	113.60000 +1.60	114.10	113.14	113.82	3,116
07 Aug 20	112.00000 +0.30	113.06	111.26	112.02	3,564
06 Aug 20	111.70000 -0.66	113.94	111.64	112.50	10,341
05 Aug 20	112.36000 -0.44	114.88	112.14	114.28	3,733
04 Aug 20	112.80000 +0.80	112.80	111.00	112.50	2,657
03 Aug 20	112.00000 +1.96	112.48	110.90	110.98	5,721
31 Jul 20	110.04000 -1.48	111.10	109.24	110.78	6,658
30 Jul 20	111.52000 +1.98	112.24	108.20	109.50	8,533
29 Jul 20	109.54000 +0.66	110.10	108.80	109.52	8,751
28 Jul 20	108.88000 +1.40	108.88	107.32	108.20	2,568
27 Jul 20	107.48000 -0.68	108.42	106.96	108.38	4,174
24 Jul 20	108.16000 -1.14	110.00	107.80	108.62	4,234
23 Jul 20	109.30000 +1.10	109.50	108.12	108.12	7,819
22 Jul 20	108.20000 -1.80	108.88	107.32	108.88	5,982
21 Jul 20	110.00000 +1.00	110.46	109.48	110.28	3,122
20 Jul 20	109.00000 -0.50	110.14	108.24	109.48	4,633
17 Jul 20	109.50000 +0.98	110.00	108.88	109.48	1,455
16 Jul 20	108.52000 -2.34	110.24	108.50	110.08	7,571
15 Jul 20	110.86000 +1.80	111.00	109.50	110.98	6,965
14 Jul 20	109.06000 -1.12	110.50	108.92	110.18	5,043
13 Jul 20	110.18000 +1.24	110.56	109.24	109.98	5,872
10 Jul 20	108.94000 +0.94	109.22	108.02	108.92	2,227
09 Jul 20	108.00000 -0.02	109.44	107.50	107.50	3,004
08 Jul 20	108.02000 +0.02	108.50	107.68	108.50	2,028
07 Jul 20	108.00000 +1.00	108.00	107.00	107.00	4,169
06 Jul 20	107.00000 -1.50	108.50	106.50	108.50	4,859
03 Jul 20	108.50000 +0.50	108.50	107.00	108.50	1,611
02 Jul 20	108.00000 +2.00	108.50	105.50	105.50	5,060
01 Jul 20	106.00000 +0.50	107.00	105.50	106.50	3,636
30 Jun 20	105.50000 +0.50	106.50	105.00	105.00	2,710
29 Jun 20	105.00000 +0.50	105.00	102.00	102.50	7,291
26 Jun 20	104.50000 +0.50	105.50	104.00	104.00	6,083
25 Jun 20	104.00000 +0.50	105.00	103.50	104.00	5,413
24 Jun 20	103.50000 -1.50	105.00	103.50	105.00	5,328
23 Jun 20	105.00000 -0.50	105.50	104.00	105.00	3,845
22 Jun 20	105.50000 -3.00	107.00	105.00	106.50	2,557
19 Jun 20	108.50000 +2.50	109.00	106.50	106.50	5,783
18 Jun 20	106.00000 +0.00	106.00	104.50	105.00	3,885
17 Jun 20	106.00000 +1.00	106.00	104.00	104.00	3,853
16 Jun 20	105.00000 +2.00	105.50	103.50	103.50	5,047
15 Jun 20	103.00000 -1.50	103.00	101.00	102.00	6,672
12 Jun 20	104.50000 +0.00	104.50	103.00	103.00	4,746
11 Jun 20	104.50000 +0.00	105.50	103.00	105.00	5,144
10 Jun 20	104.50000 -0.50	105.50	104.00	105.00	4,875
09 Jun 20	105.00000 +0.50	105.50	103.50	105.50	7,945
08 Jun 20	104.50000 +0.00	105.50	103.50	104.50	7,607
05 Jun 20	104.50000 +0.50	105.00	102.50	103.50	8,182
04 Jun 20	104.00000 -2.00	106.00	103.50	105.50	6,546
03 Jun 20	106.00000 +0.50	106.00	105.00	105.00	3,464
02 Jun 20	105.50000 +2.00	105.50	104.50	105.00	6,442
29 May 20	103.50000 -2.00	105.00	103.50	105.00	2,501
28 May 20	105.50000 +1.50	105.50	103.00	104.00	3,623
27 May 20	104.00000 +1.00	104.00	101.50	103.50	7,566
26 May 20	103.00000 -2.00	105.00	102.50	105.00	8,269
25 May 20	105.00000 +1.00	105.00	103.50	104.50	4,851
22 May 20	104.00000 +1.00	104.50	101.00	102.50	7,040
21 May 20	103.00000 -0.50	103.50	102.50	103.00	10,579
20 May 20	103.50000 -1.00	104.00	102.50	104.00	4,005
19 May 20	104.50000 -2.00	107.50	104.00	107.50	6,047
18 May 20	106.50000 +2.00	107.50	106.00	106.50	5,166
15 May 20	104.50000 +0.50	106.00	103.50	105.50	6,818
14 May 20	104.00000 -2.00	106.00	103.00	105.50	8,058
13 May 20	106.00000 +0.00	106.00	104.50	106.00	4,771
12 May 20	106.00000 -1.50	107.50	106.00	106.50	2,482
11 May 20	107.50000 +0.50	107.50	106.50	107.50	4,697
08 May 20	107.00000 +2.00	107.50	103.50	104.50	11,253
07 May 20	105.00000 -2.00	106.00	103.50	105.00	17,401
06 May 20	107.00000 -0.50	108.50	106.00	108.50	3,971
05 May 20	107.50000 +1.50	108.50	106.00	107.00	22,262
04 May 20	106.00000 -1.50	107.50	105.50	107.00	7,319
30 Apr 20	107.50000 +1.00	108.00	106.50	108.00	12,165
29 Apr 20	106.50000 -2.00	109.00	106.00	108.50	30,137
28 Apr 20	108.50000 -1.00	109.50	107.00	109.50	48,233
27 Apr 20	109.50000 -1.00	111.00	108.00	110.50	54,893
24 Apr 20	110.50000 +0.50	111.00	109.50	110.50	39,144
23 Apr 20	110.00000 -0.50	110.50	108.50	110.00	82,398
22 Apr 20	110.50000 +1.50	112.00	109.50	111.00	6,370
21 Apr 20	109.00000 -3.00	111.50	109.00	111.50	5,389
20 Apr 20	112.00000 +0.00	115.50	111.50	115.50	9,768
17 Apr 20	112.00000 -0.50	116.00	110.00	114.00	13,725
16 Apr 20	112.50000 +1.50	113.00	110.50	112.50	5,465
15 Apr 20	111.00000 +2.00	113.00	110.00	112.00	13,779
14 Apr 20	109.00000 +1.50	109.50	106.50	109.00	10,197
09 Apr 20	107.50000 +2.50	108.00	105.00	107.00	10,850
08 Apr 20	105.00000 -4.50	105.50	103.00	104.50	12,084
07 Apr 20	109.50000 +1.50	111.00	107.50	110.00	9,741
06 Apr 20	108.00000 +2.50	110.00	106.50	109.50	13,641
03 Apr 20	105.50000 +3.00	106.50	104.00	104.00	7,639
02 Apr 20	102.50000 +1.50	104.00	98.60	101.00	4,854
01 Apr 20	101.00000 -0.60	102.50	97.00	98.00	9,215
31 Mar 20	101.60000 -0.40	105.80	100.60	105.80	6,001
30 Mar 20	102.00000 +2.40	105.00	99.40	100.00	8,006
27 Mar 20	99.60000 +5.40	100.20	94.60	96.40	11,330
26 Mar 20	94.20000 +0.70	95.80	91.40	91.90	14,032
25 Mar 20	93.50000 -1.80	99.80	92.00	97.40	21,680
24 Mar 20	95.30000 +2.60	95.90	88.90	94.10	18,481
23 Mar 20	92.70000 -5.70	97.20	90.40	94.30	26,071
20 Mar 20	98.40000 -8.20	107.00	97.20	106.60	21,409
19 Mar 20	106.60000 -0.40	109.60	103.00	106.20	8,777
18 Mar 20	107.00000 +1.00	111.80	101.40	104.20	9,255
17 Mar 20	106.00000 +5.40	108.40	98.20	101.40	21,145
16 Mar 20	100.60000 +4.00	104.20	90.60	95.00	36,324
13 Mar 20	96.60000 +3.40	98.80	90.80	94.00	29,039
12 Mar 20	93.20000 -8.20	96.60	90.70	95.30	39,727
11 Mar 20	101.40000 +0.20	106.20	101.00	103.80	7,453
10 Mar 20	101.20000 -2.20	106.00	101.00	104.00	9,077
09 Mar 20	103.40000 -3.00	105.20	100.00	102.40	13,287
06 Mar 20	106.40000 -3.00	108.20	103.60	108.20	6,977
05 Mar 20	109.40000 +0.60	111.60	108.00	111.20	7,701
04 Mar 20	108.80000 +2.20	108.80	106.80	107.00	8,228
03 Mar 20	106.60000 +2.20	109.00	106.60	107.80	17,136
02 Mar 20	104.40000 +3.80	104.80	100.60	102.00	20,979
28 Feb 20	100.60000 -5.40	102.60	94.10	99.10	63,723
27 Feb 20	106.00000 -6.20	109.60	106.00	108.20	17,806
26 Feb 20	112.20000 -0.60	112.60	106.00	110.80	23,573
25 Feb 20	112.80000 -1.60	114.60	112.60	114.60	5,202
24 Feb 20	114.40000 -3.00	116.60	114.20	114.40	12,644
21 Feb 20	117.40000 +0.80	118.20	116.40	116.60	3,591
20 Feb 20	116.60000 -0.60	116.80	115.20	116.60	2,060
19 Feb 20	117.20000 +1.40	117.20	115.40	116.20	1,039
18 Feb 20	115.80000 +0.00	116.60	115.60	115.60	5,040
17 Feb 20	115.80000 +0.60	117.20	115.80	117.20	4,316
14 Feb 20	115.20000 +0.00	115.60	115.00	115.40	2,142
13 Feb 20	115.20000 +2.00	115.20	113.00	113.00	6,039
12 Feb 20	113.20000 -1.20	114.60	113.00	114.00	7,844
11 Feb 20	114.40000 -1.60	116.60	114.20	115.80	2,384
10 Feb 20	116.00000 +0.40	116.00	114.60	115.20	3,589
07 Feb 20	115.60000 -1.00	116.20	115.20	115.60	2,136
06 Feb 20	116.60000 +1.60	116.60	115.20	115.80	2,566
05 Feb 20	115.00000 -0.40	115.60	113.80	113.80	3,511
04 Feb 20	115.40000 +2.80	115.40	113.60	114.40	4,707
03 Feb 20	112.60000 -1.20	113.80	112.40	112.80	5,785
31 Jan 20	113.80000 +0.40	114.60	113.40	114.00	2,981
30 Jan 20	113.40000 -1.20	113.80	112.20	113.00	3,233
29 Jan 20	114.60000 -0.20	115.00	113.80	115.00	1,421
28 Jan 20	114.80000 +0.20	115.40	113.80	114.40	4,103
27 Jan 20	114.60000 +0.00	114.80	112.40	112.80	4,290
24 Jan 20	114.60000 +2.20	114.80	113.20	113.40	4,072
23 Jan 20	112.40000 -1.40	114.40	110.00	113.40	9,985
22 Jan 20	113.80000 +0.60	114.40	113.40	114.00	1,733
21 Jan 20	113.20000 -1.00	114.20	112.80	114.20	3,259
20 Jan 20	114.20000 +0.00	114.40	113.40	114.00	2,481
17 Jan 20	114.20000 +0.60	114.40	113.20	113.60	2,737
16 Jan 20	113.60000 +0.60	113.80	112.60	113.20	4,076
15 Jan 20	113.00000 +0.40	113.00	111.60	112.20	2,874
14 Jan 20	112.60000 +1.20	112.60	111.60	111.60	2,374
13 Jan 20	111.40000 +0.00	112.00	110.80	111.80	5,534
10 Jan 20	111.40000 +0.20	112.20	111.00	111.60	3,482
09 Jan 20	111.20000 +0.60	111.40	109.00	110.20	7,874
08 Jan 20	110.60000 +0.00	110.60	108.40	108.40	5,599
07 Jan 20	110.60000 +1.00	110.60	108.60	109.60	7,614
06 Jan 20	109.60000 -0.60	110.00	108.60	109.40	4,326
03 Jan 20	110.20000 -0.20	111.00	109.20	109.40	8,562
02 Jan 20	110.40000 -2.00	112.40	110.40	112.40	4,974
30 Dec 19	112.40000 -0.40	113.00	112.40	112.60	2,137
27 Dec 19	112.80000 -0.20	113.00	112.20	112.80	2,143
23 Dec 19	113.00000 -0.80	113.80	113.00	113.20	4,658
20 Dec 19	113.80000 +2.00	114.00	111.80	113.20	4,240
19 Dec 19	111.80000 -0.20	112.00	111.20	111.60	2,456
18 Dec 19	112.00000 +0.20	113.00	111.60	112.60	2,242
17 Dec 19	111.80000 -1.20	112.80	111.60	112.40	5,534
16 Dec 19	113.00000 +1.00	113.40	112.60	113.40	5,446
13 Dec 19	112.00000 -0.40	112.20	110.80	112.00	3,024
12 Dec 19	112.40000 -0.20	112.80	111.80	112.20	3,129
11 Dec 19	112.60000 +0.20	112.80	112.00	112.00	2,490
10 Dec 19	112.40000 +0.00	113.00	112.00	113.00	2,145
09 Dec 19	112.40000 -0.80	113.00	111.80	113.00	2,125
06 Dec 19	113.20000 +1.80	113.80	112.00	112.40	4,659
05 Dec 19	111.40000 -0.40	112.80	111.40	112.20	945
04 Dec 19	111.80000 +1.40	111.80	110.60	111.00	3,397
03 Dec 19	110.40000 +0.40	111.20	110.00	110.80	1,964
02 Dec 19	110.00000 -0.80	111.40	109.80	111.00	3,773
29 Nov 19	110.80000 +0.60	111.40	110.20	110.60	1,612
28 Nov 19	110.20000 -0.40	111.00	110.00	111.00	835
27 Nov 19	110.60000 +0.00	111.40	110.00	110.60	6,109
26 Nov 19	110.60000 +1.40	110.80	109.40	109.40	2,235
25 Nov 19	109.20000 +0.20	109.80	109.00	109.40	2,196
22 Nov 19	109.00000 -0.20	109.40	108.40	109.00	1,772
21 Nov 19	109.20000 -0.40	111.20	109.00	111.00	1,584
20 Nov 19	109.60000 -0.40	110.20	109.40	110.20	1,965
19 Nov 19	110.00000 -0.20	110.80	109.80	110.20	1,404
18 Nov 19	110.20000 +1.40	110.60	108.60	109.20	3,926
15 Nov 19	108.80000 -0.40	109.80	108.60	109.60	2,081
14 Nov 19	109.20000 -0.40	110.00	109.20	109.80	1,606
13 Nov 19	109.60000 +1.60	109.80	107.80	108.20	3,179
12 Nov 19	108.00000 +0.00	108.60	107.80	108.40	3,223
11 Nov 19	108.00000 -0.20	108.80	108.00	108.20	5,471
08 Nov 19	108.20000 -0.20	109.20	108.00	108.20	2,088
07 Nov 19	108.40000 +0.20	109.40	107.40	109.00	8,441
06 Nov 19	108.20000 +0.20	108.40	107.00	107.00	1,766
05 Nov 19	108.00000 -0.80	108.00	106.60	107.40	4,759
04 Nov 19	108.80000 -2.20	111.60	108.40	111.20	4,582
01 Nov 19	111.00000 +0.20	112.20	110.60	112.00	3,103
31 Oct 19	110.80000 -1.60	112.60	110.60	111.20	13,837
30 Oct 19	112.40000 +0.40	112.60	111.40	111.60	3,423
29 Oct 19	112.00000 +1.20	112.00	110.80	111.40	2,601
28 Oct 19	110.80000 -1.20	111.80	110.80	111.40	4,523
25 Oct 19	112.00000 -1.20	112.80	111.80	112.20	3,707
24 Oct 19	113.20000 +2.40	113.20	110.40	111.00	3,911
23 Oct 19	110.80000 +0.00	111.20	109.00	110.00	6,148
22 Oct 19	110.80000 +4.20	112.00	107.00	107.20	7,709
21 Oct 19	106.60000 +1.60	106.60	104.80	105.80	8,967
18 Oct 19	105.00000 -0.60	105.20	104.20	104.60	4,318
17 Oct 19	105.60000 -0.40	105.80	105.20	105.40	8,117
16 Oct 19	106.00000 -0.60	106.60	105.60	106.00	9,172
15 Oct 19	106.60000 -2.40	109.60	106.40	109.20	9,962
14 Oct 19	109.00000 -1.20	110.20	108.80	110.20	19,255
11 Oct 19	110.20000 -0.40	112.00	109.40	112.00	12,562
10 Oct 19	110.60000 -0.40	111.00	109.40	110.60	1,806
09 Oct 19	111.00000 +0.20	111.20	110.00	110.60	3,765
08 Oct 19	110.80000 -1.60	112.40	110.80	112.40	4,290
07 Oct 19	112.40000 +0.00	113.80	112.20	113.20	3,379
04 Oct 19	112.40000 +1.60	112.40	110.40	111.20	4,487
02 Oct 19	110.80000 -2.40	113.40	110.80	113.00	6,295
01 Oct 19	113.20000 -1.40	114.80	113.20	114.80	9,924
30 Sep 19	114.60000 +0.60	115.00	113.80	113.80	3,494
27 Sep 19	114.00000 -0.02	114.30	113.22	114.28	8,779
26 Sep 19	114.02000 +1.48	114.02	112.00	112.00	4,115
25 Sep 19	112.54000 -0.48	112.88	112.20	112.30	4,267
24 Sep 19	113.02000 +0.60	113.32	111.86	112.48	9,752
23 Sep 19	112.42000 +1.42	112.42	110.86	111.48	6,762
20 Sep 19	111.00000 +0.90	111.26	109.80	109.80	6,245
19 Sep 19	110.10000 +0.34	110.10	109.28	109.80	10,410
18 Sep 19	109.76000 +0.26	109.98	108.90	109.60	19,366
17 Sep 19	109.50000 +0.10	110.38	107.82	109.40	6,863
16 Sep 19	109.40000 -0.92	110.68	109.00	109.54	3,263
13 Sep 19	110.32000 -0.72	111.12	109.66	110.98	7,169
12 Sep 19	111.04000 +1.74	111.54	110.12	110.20	8,270
11 Sep 19	109.30000 +0.70	110.04	108.22	108.22	9,168
10 Sep 19	108.60000 -1.90	111.16	108.60	111.16	10,076
09 Sep 19	110.50000 -1.10	111.98	110.26	111.98	4,909
06 Sep 19	111.60000 +0.44	111.90	110.58	111.68	4,172
05 Sep 19	111.16000 +0.00	112.30	110.46	111.98	7,269
04 Sep 19	111.16000 +0.64	111.34	110.36	111.30	10,192
03 Sep 19	110.52000 +1.14	110.52	109.10	109.78	7,213
02 Sep 19	109.38000 -0.14	109.68	109.20	109.48	15,328
30 Aug 19	109.52000 +0.02	110.44	109.20	110.00	3,109
29 Aug 19	109.50000 +0.74	110.28	108.68	109.50	5,676
28 Aug 19	108.76000 -0.08	109.02	108.12	109.00	1,939
27 Aug 19	108.84000 +1.70	108.84	106.46	106.46	3,429
26 Aug 19	107.14000 +0.58	107.14	105.70	106.58	5,231
23 Aug 19	106.56000 -0.96	108.44	106.52	107.38	3,301
22 Aug 19	107.52000 +0.08	107.98	106.82	107.62	6,932
21 Aug 19	107.44000 -0.02	107.74	106.98	107.62	2,189
20 Aug 19	107.46000 -0.84	108.98	107.46	108.52	3,710
19 Aug 19	108.30000 +1.18	108.32	107.24	108.28	5,678
16 Aug 19	107.12000 +1.34	107.36	106.04	106.42	3,636
15 Aug 19	105.78000 +0.72	105.88	103.10	104.48	11,397
14 Aug 19	105.06000 -0.22	105.56	104.16	105.00	6,222
13 Aug 19	105.28000 +1.98	105.28	102.88	103.80	4,789
12 Aug 19	103.30000 -0.56	104.86	103.30	104.68	2,572
09 Aug 19	103.86000 -0.38	105.28	103.86	104.54	5,559
08 Aug 19	104.24000 +2.08	104.24	103.00	103.48	3,916
07 Aug 19	102.16000 +0.42	102.54	100.48	101.98	10,409
06 Aug 19	101.74000 -1.40	102.20	99.54	100.88	9,390
05 Aug 19	103.14000 -1.12	104.48	102.88	104.48	10,556
02 Aug 19	104.26000 -3.36	106.08	104.26	105.30	7,016
01 Aug 19	107.62000 +0.46	107.74	106.70	107.00	5,494
31 Jul 19	107.16000 -1.26	108.06	107.16	107.48	8,906
30 Jul 19	108.42000 +4.34	109.00	103.80	104.30	10,005
29 Jul 19	104.08000 +1.38	104.22	102.80	103.20	4,396
26 Jul 19	102.70000 +1.70	102.76	101.20	101.50	1,984
25 Jul 19	101.00000 -0.24	101.44	99.95	101.38	4,986
24 Jul 19	101.24000 -1.04	102.46	101.24	102.46	2,214
23 Jul 19	102.28000 -0.12	103.92	102.22	103.30	3,078
22 Jul 19	102.40000 -0.80	102.92	102.30	102.58	3,524
19 Jul 19	103.20000 +0.48	103.30	102.56	102.88	3,102
18 Jul 19	102.72000 -1.28	103.00	102.12	102.48	3,841
17 Jul 19	104.00000 +1.00	104.00	103.00	103.00	832
16 Jul 19	103.00000 +0.00	104.00	102.00	102.00	2,325
15 Jul 19	103.00000 +0.00	103.00	101.00	102.00	3,294
12 Jul 19	103.00000 +1.00	103.00	101.00	102.00	2,784
11 Jul 19	102.00000 +1.00	102.00	100.00	101.00	1,423
10 Jul 19	101.00000 +0.00	102.00	100.00	101.00	4,058
09 Jul 19	101.00000 +0.00	102.00	100.00	101.00	3,675
08 Jul 19	101.00000 +0.70	102.00	100.00	101.00	5,246
05 Jul 19	100.30000 +0.16	101.76	100.10	101.02	4,553
04 Jul 19	100.14000 -0.42	101.34	100.14	101.20	2,489
03 Jul 19	100.56000 +2.34	100.56	98.63	98.63	5,877
02 Jul 19	98.22000 +0.51	98.34	97.51	98.10	2,818
01 Jul 19	97.71000 +0.84	97.71	96.71	97.50	5,316
28 Jun 19	96.87000 +0.15	98.45	96.67	97.66	5,560
27 Jun 19	96.72000 +0.12	96.99	96.30	96.98	3,310
26 Jun 19	96.60000 -1.98	98.74	96.43	98.60	4,466
25 Jun 19	98.58000 +0.15	98.78	98.18	98.55	4,205
24 Jun 19	98.43000 -0.48	98.72	97.66	97.67	5,509
21 Jun 19	98.91000 +0.07	99.00	98.29	98.61	5,194
20 Jun 19	98.84000 +1.17	98.84	97.96	98.06	3,693
19 Jun 19	97.67000 -0.39	98.25	97.60	98.25	7,696
18 Jun 19	98.06000 -0.39	99.93	97.87	99.00	8,906
17 Jun 19	98.45000 -1.06	99.52	98.18	99.44	5,141
14 Jun 19	99.51000 +1.84	99.51	98.12	98.39	6,432
13 Jun 19	97.67000 +0.33	98.00	97.10	97.20	5,485
12 Jun 19	97.34000 +0.75	97.69	96.11	96.49	2,890
11 Jun 19	96.59000 +0.45	96.66	95.70	95.99	5,831
07 Jun 19	96.14000 +1.12	96.42	95.33	95.50	3,410
06 Jun 19	95.02000 +0.59	95.34	94.37	94.67	6,023
05 Jun 19	94.43000 +1.59	94.45	92.93	93.00	4,320
04 Jun 19	92.84000 +0.86	92.96	92.16	92.16	6,482
03 Jun 19	91.98000 -1.28	92.23	91.46	92.09	5,141
31 May 19	93.26000 -0.72	94.19	92.96	93.91	3,738
30 May 19	93.98000 +0.00	94.31	93.52	93.95	1,574
29 May 19	93.98000 -0.85	94.12	92.01	93.31	7,608
28 May 19	94.83000 -0.77	95.78	94.83	95.74	2,765
27 May 19	95.60000 +0.29	95.79	95.22	95.52	1,043
24 May 19	95.31000 +0.08	95.89	95.15	95.79	2,787
23 May 19	95.23000 -0.38	96.22	95.09	95.47	6,750
22 May 19	95.61000 -0.17	95.61	94.96	95.05	6,363
21 May 19	95.78000 -0.63	96.85	95.50	96.67	2,674
20 May 19	96.41000 -0.18	96.79	95.94	96.49	3,035
17 May 19	96.59000 -0.31	96.84	95.80	96.34	6,400
16 May 19	96.90000 +1.89	96.90	95.00	95.10	6,676
15 May 19	95.01000 +0.11	95.01	93.93	94.64	4,789
14 May 19	94.90000 +0.72	94.90	94.24	94.41	6,319
13 May 19	94.18000 +1.39	94.20	93.27	93.83	8,995
10 May 19	92.79000 +0.18	93.07	92.12	92.50	4,411
09 May 19	92.61000 -0.96	93.80	92.57	93.80	5,348
08 May 19	93.57000 -0.63	93.74	93.05	93.70	5,616
07 May 19	94.20000 +0.02	94.39	93.81	94.29	4,489
06 May 19	94.18000 -0.43	94.57	93.01	93.79	10,002
03 May 19	94.61000 +0.49	95.01	94.50	94.50	5,877
02 May 19	94.12000 -0.65	94.42	93.25	94.04	2,509
30 Apr 19	94.77000 +0.83	94.77	93.07	93.75	7,346
29 Apr 19	93.94000 -0.71	94.99	93.93	94.77	5,250
26 Apr 19	94.65000 +1.69	94.68	92.47	92.74	5,133
25 Apr 19	92.96000 -0.21	93.10	92.17	93.09	3,199
24 Apr 19	93.17000 +0.86	93.43	91.78	91.83	17,866
23 Apr 19	92.31000 -2.22	94.80	91.08	94.74	17,450
18 Apr 19	94.53000 +0.85	95.03	93.47	93.47	5,163
17 Apr 19	93.68000 -0.18	94.13	93.23	93.68	2,308
16 Apr 19	93.86000 +0.59	94.14	93.51	93.51	4,881
15 Apr 19	93.27000 +0.73	93.35	92.60	93.00	4,897
12 Apr 19	92.54000 -0.37	93.50	92.03	92.99	5,436
11 Apr 19	92.91000 +0.02	93.01	92.59	92.59	4,108
10 Apr 19	92.89000 +0.19	93.34	92.73	92.99	7,646
09 Apr 19	92.70000 -0.48	93.15	92.39	92.86	2,858
08 Apr 19	93.18000 +1.05	93.30	92.00	92.34	7,667
05 Apr 19	92.13000 +0.37	92.47	91.73	92.26	3,526
04 Apr 19	91.76000 -0.62	92.68	91.75	92.23	4,881
03 Apr 19	92.38000 -0.01	92.63	91.64	92.53	5,811
02 Apr 19	92.39000 +0.10	92.77	92.23	92.49	3,420
01 Apr 19	92.29000 +0.06	93.24	91.94	92.99	11,994
29 Mar 19	92.23000 +0.10	92.68	91.85	92.16	3,700
28 Mar 19	92.13000 +1.01	92.31	91.26	91.30	7,334
27 Mar 19	91.12000 -0.14	91.51	90.81	91.41	7,874
26 Mar 19	91.26000 +1.22	91.63	90.11	90.13	5,569
25 Mar 19	90.04000 -0.60	90.28	88.60	89.20	7,066
22 Mar 19	90.64000 +0.34	91.21	90.18	90.36	4,687
21 Mar 19	90.30000 +0.91	90.56	88.70	89.13	4,679
20 Mar 19	89.39000 -0.17	90.25	89.05	89.51	5,119
19 Mar 19	89.56000 +0.19	89.94	89.29	89.94	4,497
18 Mar 19	89.37000 -1.09	90.50	89.37	90.40	3,884
15 Mar 19	90.46000 +0.58	90.46	89.45	89.77	6,713
14 Mar 19	89.88000 +0.48	89.90	89.25	89.60	4,849
13 Mar 19	89.40000 +0.74	89.42	88.44	88.61	5,854
12 Mar 19	88.66000 +0.44	89.17	87.86	88.41	17,565
11 Mar 19	88.22000 +1.12	88.34	87.22	87.51	7,566
08 Mar 19	87.10000 -0.65	88.23	87.09	87.50	5,013
07 Mar 19	87.75000 +0.60	88.52	87.15	87.49	9,040
06 Mar 19	87.15000 -0.88	87.76	86.97	87.46	2,960
05 Mar 19	88.03000 +1.24	88.10	87.00	87.19	4,251
04 Mar 19	86.79000 +0.71	87.12	86.50	86.99	6,743
01 Mar 19	86.08000 -0.88	87.06	86.02	86.97	6,721
28 Feb 19	86.96000 -0.28	87.08	86.19	86.90	5,735
27 Feb 19	87.24000 -0.57	87.45	86.99	87.41	6,199
26 Feb 19	87.81000 +0.06	88.12	87.20	87.79	5,243
25 Feb 19	87.75000 -0.66	88.61	87.58	88.41	3,711
22 Feb 19	88.41000 +0.53	88.43	87.62	87.65	7,688
21 Feb 19	87.88000 +0.63	87.88	86.94	87.62	3,797
20 Feb 19	87.25000 -0.73	88.34	87.25	88.19	9,465
19 Feb 19	87.98000 +0.88	88.00	86.79	87.00	5,084
18 Feb 19	87.10000 -0.74	87.36	86.85	87.00	1,999
15 Feb 19	87.84000 +0.91	87.93	86.81	87.14	6,952
14 Feb 19	86.93000 -0.98	88.30	86.86	87.90	5,646
13 Feb 19	87.91000 +0.83	88.21	87.31	87.56	7,271
12 Feb 19	87.08000 +0.23	87.50	86.82	87.16	7,629
11 Feb 19	86.85000 +0.98	86.91	85.95	86.20	5,887
08 Feb 19	85.87000 +0.87	85.87	84.85	85.49	5,941
07 Feb 19	85.00000 -1.06	86.37	85.00	86.37	14,287
06 Feb 19	86.06000 +0.33	86.14	85.09	85.69	23,813
05 Feb 19	85.73000 +0.48	85.98	85.24	85.56	5,241
04 Feb 19	85.25000 +0.92	85.41	84.62	85.00	5,753
01 Feb 19	84.33000 +0.76	85.17	83.74	84.44	5,963
31 Jan 19	83.57000 +1.09	83.58	82.05	82.09	2,876
30 Jan 19	82.48000 +0.72	82.48	81.48	81.60	5,094
29 Jan 19	81.76000 -0.26	82.27	81.46	81.46	4,227
28 Jan 19	82.02000 -0.10	82.29	81.48	81.76	4,934
25 Jan 19	82.12000 -0.19	83.66	82.12	83.55	7,705
24 Jan 19	82.31000 -0.18	83.76	82.12	83.10	5,443
23 Jan 19	82.49000 +3.26	84.57	79.00	79.41	13,664
22 Jan 19	79.23000 -1.12	80.65	79.23	80.64	5,852
21 Jan 19	80.35000 -0.19	80.54	80.01	80.26	2,703
18 Jan 19	80.54000 +0.50	80.65	79.45	79.45	4,646
17 Jan 19	80.04000 +0.16	80.30	79.28	79.74	5,997
16 Jan 19	79.88000 -1.03	81.00	79.88	81.00	4,523
15 Jan 19	80.91000 +1.48	81.06	79.67	79.85	3,430
14 Jan 19	79.43000 -0.26	80.05	79.43	79.69	4,597
11 Jan 19	79.69000 +0.31	79.82	79.01	79.21	1,606
10 Jan 19	79.38000 -0.40	79.38	78.60	78.85	3,654
09 Jan 19	79.78000 -1.09	81.21	79.76	80.20	4,533
08 Jan 19	80.87000 +0.70	81.47	80.66	81.47	4,714
07 Jan 19	80.17000 -0.07	81.91	79.71	81.01	6,516
04 Jan 19	80.24000 +0.19	80.54	79.53	80.13	7,821
03 Jan 19	80.05000 +0.19	81.23	78.96	78.96	5,202
02 Jan 19	79.86000 -0.45	80.25	78.83	79.99	8,124
28 Dec 18	80.31000 +1.63	80.50	79.80	79.80	2,756
27 Dec 18	78.68000 -2.37	79.25	77.32	79.25	7,087
21 Dec 18	81.05000 +0.65	81.39	79.18	79.95	4,995
20 Dec 18	80.40000 -0.92	80.57	78.77	79.83	12,852
19 Dec 18	81.32000 -0.39	81.50	80.72	81.11	5,185
18 Dec 18	81.71000 -1.51	81.99	81.50	81.56	5,728
17 Dec 18	83.22000 -2.24	85.54	83.22	85.54	7,499
14 Dec 18	85.46000 +0.37	85.75	84.32	84.56	25,668
13 Dec 18	85.09000 +2.97	85.10	82.50	82.97	16,611
12 Dec 18	82.12000 -0.69	83.31	81.98	82.81	4,423
11 Dec 18	82.81000 +2.30	83.12	80.91	80.91	13,331
10 Dec 18	80.51000 -0.77	81.77	80.45	80.89	9,013
07 Dec 18	81.28000 +0.77	82.30	81.19	81.85	7,147
06 Dec 18	80.51000 -1.79	82.00	80.18	81.51	8,946
05 Dec 18	82.30000 -1.08	82.72	82.20	82.51	1,976
04 Dec 18	83.38000 +1.74	83.38	81.55	81.89	6,484
03 Dec 18	81.64000 -0.61	84.00	81.64	83.99	8,064
30 Nov 18	82.25000 +0.67	82.36	81.14	81.37	9,603
29 Nov 18	81.58000 -0.60	82.00	81.36	81.36	3,303
28 Nov 18	82.18000 +0.73	82.52	81.86	82.06	6,681
27 Nov 18	81.45000 +0.83	81.82	80.80	80.80	5,287
26 Nov 18	80.62000 -0.26	81.30	80.46	80.80	7,274
23 Nov 18	80.88000 +1.13	80.92	79.31	79.31	8,000
22 Nov 18	79.75000 -0.70	80.39	79.46	80.39	7,448
21 Nov 18	80.45000 -0.28	81.30	80.14	80.72	10,910
20 Nov 18	80.73000 -0.85	82.14	80.66	80.71	17,868
19 Nov 18	81.58000 -1.19	82.36	81.51	82.01	8,046
16 Nov 18	82.77000 +0.32	83.10	82.13	82.84	7,910
15 Nov 18	82.45000 -0.21	82.99	81.90	82.84	8,769
14 Nov 18	82.66000 +0.26	82.98	82.31	82.50	16,163
13 Nov 18	82.40000 -0.23	82.87	81.48	82.31	21,212
12 Nov 18	82.63000 +1.56	82.97	81.52	81.78	14,399
09 Nov 18	81.07000 +1.36	81.16	80.00	80.01	11,715
08 Nov 18	79.71000 +0.27	79.89	79.33	79.66	4,763
07 Nov 18	79.44000 -0.66	80.24	78.97	80.20	11,489
06 Nov 18	80.10000 -0.01	80.10	79.19	79.91	12,043
05 Nov 18	80.11000 +1.70	80.11	78.42	78.71	8,391
02 Nov 18	78.41000 -0.28	78.80	77.51	78.51	5,120
01 Nov 18	78.69000 +0.64	78.77	77.26	78.19	6,365
31 Oct 18	78.05000 +0.31	78.80	77.12	78.80	4,716
30 Oct 18	77.74000 -0.33	78.62	77.31	77.66	6,972
29 Oct 18	78.07000 +0.51	78.59	76.69	77.01	9,721
26 Oct 18	77.56000 -0.31	78.50	76.34	77.76	16,449
25 Oct 18	77.87000 -0.38	78.50	76.94	77.51	28,737
24 Oct 18	78.25000 +3.19	78.45	75.42	76.19	14,659
23 Oct 18	75.06000 +0.68	76.12	74.69	75.03	17,052
22 Oct 18	74.38000 -0.15	75.97	74.30	75.50	22,433
19 Oct 18	74.53000 +4.30	75.81	69.85	70.51	27,644
18 Oct 18	70.23000 -0.07	70.86	70.14	70.61	3,822
17 Oct 18	70.30000 +0.59	70.40	69.84	69.99	4,620
16 Oct 18	69.71000 +0.52	69.71	68.98	69.20	3,306
15 Oct 18	69.19000 +0.89	69.21	68.00	68.40	3,268
12 Oct 18	68.30000 -1.21	69.00	67.71	69.00	18,681
11 Oct 18	69.51000 -1.77	70.76	69.20	70.00	29,693
10 Oct 18	71.28000 -0.45	71.69	70.96	71.50	5,051
09 Oct 18	71.73000 -0.17	72.00	71.34	71.84	5,877
08 Oct 18	71.90000 +0.48	71.90	71.14	71.36	5,903
05 Oct 18	71.42000 +0.82	71.49	70.71	71.49	3,182
04 Oct 18	70.60000 -2.12	72.24	70.42	72.24	4,202
02 Oct 18	72.72000 +0.58	72.72	72.10	72.39	4,492
01 Oct 18	72.14000 +0.52	72.40	71.74	72.40	9,427
28 Sep 18	71.62000 +0.08	71.93	71.06	71.06	4,226
27 Sep 18	71.54000 +0.40	71.54	70.81	71.24	1,316
26 Sep 18	71.14000 -0.28	71.30	70.42	70.94	3,567
25 Sep 18	71.42000 -0.18	71.97	71.20	71.84	5,559
24 Sep 18	71.60000 -1.49	73.00	71.60	72.71	4,875
21 Sep 18	73.09000 +0.46	73.48	72.45	72.46	4,742
20 Sep 18	72.63000 +0.56	72.75	71.46	72.09	4,201
19 Sep 18	72.07000 +0.33	72.22	71.32	71.80	3,743
18 Sep 18	71.74000 -0.16	72.48	71.49	71.99	4,209
17 Sep 18	71.90000 +0.46	72.00	71.45	71.89	4,380
14 Sep 18	71.44000 +0.41	71.60	71.16	71.54	1,965
13 Sep 18	71.03000 -0.25	71.55	70.67	71.53	2,714
12 Sep 18	71.28000 +0.32	71.28	70.52	70.75	1,720
11 Sep 18	70.96000 -0.55	71.22	70.14	71.00	5,395
10 Sep 18	71.51000 +0.84	71.51	70.80	71.40	3,941
07 Sep 18	70.67000 -0.77	71.98	70.33	71.29	13,009
06 Sep 18	71.44000 -0.25	71.78	70.96	71.32	3,031
05 Sep 18	71.69000 +0.15	71.77	70.76	71.50	2,009
04 Sep 18	71.54000 -0.14	72.08	71.40	72.08	5,468
03 Sep 18	71.68000 +0.15	72.24	71.51	72.01	3,926
31 Aug 18	71.53000 -0.08	71.85	71.15	71.36	3,069
30 Aug 18	71.61000 +0.11	71.82	71.12	71.50	2,866
29 Aug 18	71.50000 +0.05	71.86	71.23	71.30	4,360
28 Aug 18	71.45000 +0.10	71.71	71.12	71.33	4,890
27 Aug 18	71.35000 -0.37	72.15	71.29	72.01	3,673
24 Aug 18	71.72000 -0.34	72.31	71.50	71.51	2,981
23 Aug 18	72.06000 +0.22	72.40	71.56	71.56	3,553
22 Aug 18	71.84000 -0.39	72.61	71.66	72.14	3,649
21 Aug 18	72.23000 -0.93	72.99	72.10	72.99	3,481
20 Aug 18	73.16000 -0.29	73.70	72.85	73.08	4,398
17 Aug 18	73.45000 +0.16	73.78	73.35	73.35	4,820
16 Aug 18	73.29000 +1.11	73.29	72.14	72.30	6,037
15 Aug 18	72.18000 +0.54	72.35	71.45	71.97	8,406
14 Aug 18	71.64000 +0.28	71.73	71.41	71.65	4,185
13 Aug 18	71.36000 -0.26	71.80	71.02	71.43	3,778
10 Aug 18	71.62000 +1.22	71.62	70.66	70.70	2,421
09 Aug 18	70.40000 -0.90	71.20	70.40	71.05	3,107
08 Aug 18	71.30000 +0.48	71.44	70.87	71.23	2,248
07 Aug 18	70.82000 -0.71	71.92	70.50	71.59	4,071
06 Aug 18	71.53000 +0.16	71.53	71.04	71.39	7,076
03 Aug 18	71.37000 +1.42	71.55	70.51	70.61	13,240
02 Aug 18	69.95000 +0.72	69.95	68.91	69.30	13,792
01 Aug 18	69.23000 +0.50	69.44	68.62	69.44	8,826
31 Jul 18	68.73000 +0.15	69.50	66.11	68.10	10,584
30 Jul 18	68.58000 -0.67	69.09	68.30	68.85	2,384
27 Jul 18	69.25000 +0.34	69.25	68.42	69.00	2,343
26 Jul 18	68.91000 +0.97	69.13	67.65	68.00	9,423
25 Jul 18	67.94000 +0.70	67.94	67.19	67.68	4,376
24 Jul 18	67.24000 +0.17	67.40	66.50	67.40	11,440
23 Jul 18	67.07000 -0.36	67.33	67.00	67.30	5,282
20 Jul 18	67.43000 -0.52	67.72	66.89	67.69	2,190
19 Jul 18	67.95000 -0.39	67.96	67.41	67.69	6,042
18 Jul 18	68.34000 -0.37	69.04	68.34	68.81	19,301
17 Jul 18	68.71000 +1.08	68.71	67.54	67.89	5,334
16 Jul 18	67.63000 -0.31	68.20	67.27	68.00	14,056
13 Jul 18	67.93500 +0.23	68.20	67.75	67.95	5,621
12 Jul 18	67.70500 -0.13	68.15	67.71	68.00	3,272
11 Jul 18	67.83000 +0.48	68.00	67.36	67.74	8,647
10 Jul 18	67.35000 +0.92	67.41	66.15	66.49	7,420
09 Jul 18	66.43000 -1.13	67.79	66.10	67.54	7,626
06 Jul 18	67.55500 +0.15	67.94	67.21	67.85	7,404
05 Jul 18	67.40000 +0.40	67.47	66.67	66.99	7,979
04 Jul 18	67.00000 -0.39	67.52	67.00	67.10	5,695
03 Jul 18	67.39000 +0.18	67.56	67.07	67.33	4,188
02 Jul 18	67.21000 +0.07	67.44	66.68	66.74	9,118
29 Jun 18	67.14500 -0.39	67.50	66.47	67.45	7,518
28 Jun 18	67.53000 -0.13	67.55	66.79	67.55	5,011
27 Jun 18	67.66000 +0.77	67.90	66.59	66.94	4,261
26 Jun 18	66.89000 +0.80	66.97	66.37	66.69	5,580
25 Jun 18	66.09000 -0.52	66.51	65.91	66.44	4,412
22 Jun 18	66.60500 +0.71	66.61	65.30	65.99	4,929
21 Jun 18	65.90000 +0.80	66.19	65.32	65.89	6,911
20 Jun 18	65.10000 -0.36	66.30	65.10	66.08	4,410
19 Jun 18	65.46000 +0.46	66.21	64.51	64.74	10,575
18 Jun 18	65.00000 -1.02	66.85	65.00	66.64	9,347
15 Jun 18	66.02000 +0.56	66.16	65.13	65.73	4,266
14 Jun 18	65.46000 +0.42	65.66	64.39	64.84	32,192
13 Jun 18	65.04000 -0.42	66.00	64.99	65.75	3,417
12 Jun 18	65.46000 -0.02	66.11	65.46	65.91	8,887
11 Jun 18	65.48000 +0.13	65.51	65.01	65.19	7,509
08 Jun 18	65.35000 +1.06	65.58	64.12	64.42	14,339
07 Jun 18	64.29000 +1.43	64.29	62.74	63.24	13,971
06 Jun 18	62.86000 -0.30	63.39	62.60	63.39	7,192
05 Jun 18	63.16000 -0.14	63.74	63.16	63.51	8,644
04 Jun 18	63.30000 +0.72	63.39	62.59	63.00	9,264
01 Jun 18	62.58000 -0.48	62.98	62.55	62.90	5,162
31 May 18	63.06000 -1.02	64.29	62.82	64.29	5,501
30 May 18	64.08000 -0.33	64.30	63.75	64.24	24,910
29 May 18	64.41000 -0.09	64.55	63.73	64.00	12,226
28 May 18	64.50000 +0.73	64.99	63.56	63.74	4,528
25 May 18	63.77000 +0.71	63.94	63.06	63.24	6,392
24 May 18	63.06000 -0.30	63.78	62.90	63.23	10,446
23 May 18	63.36000 +0.14	64.16	62.75	62.92	8,161
22 May 18	63.22000 +0.94	63.64	62.53	63.01	10,887
18 May 18	62.28000 -0.26	62.98	62.23	62.79	14,129
17 May 18	62.54000 +0.21	62.86	62.14	62.29	9,352
16 May 18	62.33000 +0.77	62.50	61.50	61.74	10,492
15 May 18	61.56000 +0.06	62.29	61.29	61.54	10,971
14 May 18	61.50000 +0.07	61.74	61.28	61.74	8,484
11 May 18	61.43000 +0.03	61.82	61.26	61.58	8,632
10 May 18	61.40000 +0.49	61.59	60.78	61.11	3,517
09 May 18	60.91000 +0.28	61.04	60.12	60.64	16,296
08 May 18	60.63000 -0.20	61.22	60.30	60.65	7,124
07 May 18	60.83000 -0.17	61.50	60.67	61.15	14,577
04 May 18	61.00000 +1.29	61.09	59.60	59.75	15,904
03 May 18	59.71000 +0.01	59.99	58.73	59.25	24,876
02 May 18	59.70000 -0.73	60.63	59.70	60.30	20,136
30 Apr 18	60.43000 +0.19	60.92	59.99	60.34	9,116
27 Apr 18	60.24000 +0.52	60.71	59.70	60.35	9,003
26 Apr 18	59.72000 +0.08	60.18	59.26	59.54	9,082
25 Apr 18	59.64000 +0.14	60.09	59.10	59.43	37,742
24 Apr 18	59.50000 -0.63	60.87	59.20	60.24	25,204
23 Apr 18	60.13000 -0.61	61.01	59.92	60.11	13,219
20 Apr 18	60.74000 -0.46	61.30	60.09	60.87	47,054
19 Apr 18	61.20000 -1.81	64.10	60.01	63.75	21,050
18 Apr 18	63.01000 -0.90	63.74	63.01	63.50	6,057
17 Apr 18	63.91000 +0.49	63.91	63.35	63.59	4,466
16 Apr 18	63.42000 +0.35	63.85	63.07	63.85	6,692
13 Apr 18	63.07000 -0.47	63.99	63.07	63.09	4,439
12 Apr 18	63.54000 +0.34	64.32	63.31	63.31	4,333
11 Apr 18	63.20000 -0.58	63.74	62.80	63.06	10,243
10 Apr 18	63.78000 +0.20	64.32	63.57	64.32	4,958
09 Apr 18	63.58000 -0.63	64.40	63.00	64.34	15,312
06 Apr 18	64.21000 -0.54	64.69	63.91	64.15	5,719
05 Apr 18	64.75000 +0.77	65.20	64.11	64.79	5,887
04 Apr 18	63.98000 +0.60	64.19	63.02	63.74	6,124
03 Apr 18	63.38000 -1.55	64.19	62.55	63.20	16,332
29 Mar 18	64.93000 +1.12	65.12	63.80	64.40	4,994
28 Mar 18	63.81000 +1.77	64.00	62.32	62.87	7,584
27 Mar 18	62.04000 +0.81	62.30	61.58	61.74	9,554
26 Mar 18	61.23000 -0.97	62.50	61.15	62.50	7,336
23 Mar 18	62.20000 -0.41	62.59	61.65	62.01	13,622
22 Mar 18	62.61000 -0.66	63.02	62.10	62.50	7,118
21 Mar 18	63.27000 -0.59	63.90	62.93	63.89	11,800
20 Mar 18	63.86000 -0.26	64.14	63.51	63.94	4,680
19 Mar 18	64.12000 -0.32	64.55	63.96	64.41	7,672
16 Mar 18	64.44000 +0.43	64.53	63.90	64.15	5,522
15 Mar 18	64.01000 +0.03	64.15	63.75	64.15	10,906
14 Mar 18	63.98000 -0.15	64.80	63.82	64.60	16,032
13 Mar 18	64.13000 -0.87	65.00	64.10	65.00	7,855
12 Mar 18	65.00000 -0.07	65.51	64.82	65.49	7,041
09 Mar 18	65.07000 +0.45	65.70	64.50	64.50	6,411
08 Mar 18	64.62000 +0.67	64.72	63.75	64.01	3,717
07 Mar 18	63.95000 -0.42	64.50	63.75	64.21	5,243
06 Mar 18	64.37000 -0.34	65.60	64.09	65.10	8,944
05 Mar 18	64.71000 +0.78	64.99	64.30	64.34	3,734
02 Mar 18	63.93000 -0.37	64.47	63.41	64.34	18,256
01 Mar 18	64.30000 -0.66	64.89	64.20	64.61	7,511
28 Feb 18	64.96000 -1.40	66.39	64.90	65.88	7,010
27 Feb 18	66.36000 +0.20	66.66	66.00	66.35	6,306
26 Feb 18	66.16000 +0.30	66.33	65.85	66.00	6,782
23 Feb 18	65.86000 +0.14	66.29	65.70	66.15	7,812
22 Feb 18	65.72000 -0.20	65.82	65.06	65.35	5,605
21 Feb 18	65.92000 -0.25	66.49	65.71	66.25	4,957
20 Feb 18	66.17000 +0.17	66.85	65.76	66.85	4,032
19 Feb 18	66.00000 -0.65	67.00	66.00	67.00	9,441
16 Feb 18	66.65000 +1.20	66.70	65.90	66.00	8,113
15 Feb 18	65.45000 +0.45	65.45	64.44	65.00	16,845
14 Feb 18	65.00000 -0.78	66.50	64.98	66.15	8,085
13 Feb 18	65.78000 -0.12	66.19	65.46	66.10	8,804
12 Feb 18	65.90000 +0.80	66.35	65.50	65.55	15,070
09 Feb 18	65.10000 -1.47	66.58	64.98	66.00	16,376
08 Feb 18	66.57000 -0.98	67.41	66.06	66.95	14,418
07 Feb 18	67.55000 +1.95	67.68	66.23	66.50	15,441
06 Feb 18	65.60000 -1.95	66.36	64.45	65.00	34,810
05 Feb 18	67.55000 -0.83	68.39	66.98	67.42	17,468
02 Feb 18	68.38000 -0.85	68.92	68.20	68.80	17,966
01 Feb 18	69.23000 -0.85	69.95	68.78	69.95	18,274
31 Jan 18	70.08000 -0.15	70.24	69.41	70.00	10,731
30 Jan 18	70.23000 -0.57	70.43	69.42	70.30	30,698
29 Jan 18	70.80000 +0.40	71.20	70.20	71.00	10,653
26 Jan 18	70.40000 -0.80	71.20	70.20	71.00	9,760
25 Jan 18	71.20000 +0.20	71.60	70.40	71.40	12,710
24 Jan 18	71.00000 -1.60	72.60	71.00	72.60	13,401
23 Jan 18	72.60000 -2.00	76.20	72.40	75.00	13,631
22 Jan 18	74.60000 +0.80	75.00	74.00	74.60	4,312
19 Jan 18	73.80000 +0.00	74.20	73.40	73.60	4,954
18 Jan 18	73.80000 -0.40	74.80	73.40	74.40	9,780
17 Jan 18	74.20000 +0.80	74.60	73.60	74.00	3,565
16 Jan 18	73.40000 -0.20	74.80	73.40	74.20	5,931
15 Jan 18	73.60000 -0.60	74.20	73.00	74.00	17,479
12 Jan 18	74.20000 -0.40	75.00	73.80	75.00	4,903
11 Jan 18	74.60000 -0.80	76.00	74.60	76.00	5,686
10 Jan 18	75.40000 -1.20	76.20	75.20	76.00	4,137
09 Jan 18	76.60000 +0.20	77.20	76.40	77.00	5,013
08 Jan 18	76.40000 +0.60	76.80	75.80	76.00	5,813
05 Jan 18	75.80000 -0.20	76.60	75.40	75.80	5,614
04 Jan 18	76.00000 +0.60	76.00	74.60	75.40	11,448
03 Jan 18	75.40000 +0.00	75.80	75.20	75.40	7,327
02 Jan 18	75.40000 -1.48	76.80	75.40	76.80	9,990
29 Dec 17	76.88000 -0.28	77.25	76.86	77.25	371
28 Dec 17	77.16000 -0.54	77.43	77.15	77.40	3,787
27 Dec 17	77.70000 -0.14	78.16	77.67	78.13	2,549
22 Dec 17	77.84000 +0.81	78.08	77.42	77.47	5,079
21 Dec 17	77.03000 -0.03	77.57	76.93	77.09	4,787
20 Dec 17	77.06000 -0.64	77.70	76.95	77.70	3,252
19 Dec 17	77.70000 -0.30	78.18	77.69	78.17	1,190
18 Dec 17	78.00000 -0.34	78.79	77.91	78.16	4,234
15 Dec 17	78.34000 +0.80	78.34	77.06	77.45	6,664
14 Dec 17	77.54000 +0.50	77.54	76.37	77.27	3,522
13 Dec 17	77.04000 +0.10	77.31	76.35	76.35	2,809
12 Dec 17	76.94000 +0.69	77.13	76.59	76.79	3,430
11 Dec 17	76.24500 -0.47	77.14	76.08	77.14	1,869
08 Dec 17	76.71500 +0.02	77.13	76.28	76.90	1,774
07 Dec 17	76.69500 -0.82	77.59	76.35	77.59	3,796
06 Dec 17	77.51000 +0.16	77.61	76.67	77.24	4,298
05 Dec 17	77.35000 +0.06	77.60	77.00	77.35	5,016
04 Dec 17	77.29000 +2.24	77.29	75.95	76.26	3,149
01 Dec 17	75.05000 -0.02	76.25	75.05	75.80	5,097
30 Nov 17	75.07000 -0.27	75.82	74.99	75.49	2,461
29 Nov 17	75.34000 +0.30	75.74	75.18	75.26	2,860
28 Nov 17	75.04000 +0.54	75.20	74.70	74.70	5,120
27 Nov 17	74.50000 +0.25	74.50	73.84	74.02	6,265
24 Nov 17	74.25000 -0.25	74.80	74.25	74.80	2,703
23 Nov 17	74.50000 -0.29	74.80	74.50	74.80	1,602
22 Nov 17	74.79000 -0.89	75.70	74.77	75.59	3,167
21 Nov 17	75.68000 +0.44	75.89	75.16	75.80	3,704
20 Nov 17	75.24000 +0.18	75.34	74.65	75.07	5,416
17 Nov 17	75.06000 -0.83	75.85	75.06	75.85	4,359
16 Nov 17	75.89000 +1.19	76.60	75.57	76.29	7,625
15 Nov 17	74.70000 -0.80	75.25	74.57	75.25	5,302
14 Nov 17	75.50000 -0.97	76.26	75.37	75.79	2,819
13 Nov 17	76.47000 +0.85	76.60	75.62	75.90	9,490
10 Nov 17	75.62000 +0.57	75.70	75.20	75.54	4,259
09 Nov 17	75.05000 -0.20	75.80	75.05	75.65	4,430
08 Nov 17	75.25000 +0.24	75.32	74.75	75.11	1,891
07 Nov 17	75.01000 +0.39	75.08	73.90	74.69	3,634
06 Nov 17	74.62000 -0.11	74.89	74.35	74.59	6,215
03 Nov 17	74.73000 +0.67	74.78	74.07	74.48	2,941
02 Nov 17	74.06000 -0.69	74.81	73.98	74.81	6,798
01 Nov 17	74.75000 +0.56	74.85	74.25	74.39	10,183
30 Oct 17	74.19000 -1.00	75.20	74.19	75.20	6,984
27 Oct 17	75.19000 +0.53	75.53	74.93	75.12	6,780
26 Oct 17	74.66000 +1.18	74.68	73.40	73.87	3,639
25 Oct 17	73.48000 -0.43	74.01	73.10	73.96	3,616
24 Oct 17	73.91000 -0.42	74.40	73.82	74.39	6,317
23 Oct 17	74.33000 -1.02	75.69	74.24	75.25	14,245
20 Oct 17	75.35000 -2.34	77.90	74.95	77.56	10,365
19 Oct 17	77.69000 -0.91	78.30	77.10	78.30	3,917
18 Oct 17	78.60000 -0.54	79.24	78.33	79.20	1,774
17 Oct 17	79.14000 +0.23	79.44	78.73	79.39	3,639
16 Oct 17	78.91000 +0.15	79.28	78.76	79.00	2,727
13 Oct 17	78.76000 +1.26	78.76	77.52	77.52	3,341
12 Oct 17	77.50000 +0.51	77.50	77.05	77.19	2,240
11 Oct 17	76.99000 -0.05	77.70	76.91	77.69	7,823
10 Oct 17	77.04000 -1.67	78.84	76.20	78.21	15,125
09 Oct 17	78.71000 -0.09	78.99	78.50	78.81	2,120
06 Oct 17	78.80000 -0.03	78.90	78.52	78.89	1,795
05 Oct 17	78.83000 +0.31	79.00	78.50	78.74	5,094
04 Oct 17	78.52000 -0.08	78.69	78.18	78.50	17,239
02 Oct 17	78.60000 +1.66	78.60	77.42	77.55	5,106
29 Sep 17	76.94000 -0.25	77.20	76.75	77.11	1,959
28 Sep 17	77.19000 -0.28	77.55	76.84	77.40	6,240
27 Sep 17	77.47000 -1.24	79.41	77.47	78.89	6,802
26 Sep 17	78.71000 +0.47	78.81	78.25	78.25	2,309
25 Sep 17	78.24000 +1.08	78.24	77.33	77.51	1,497
22 Sep 17	77.16000 -0.93	77.74	77.13	77.26	4,997
21 Sep 17	78.09000 -0.57	79.55	78.09	79.35	3,309
20 Sep 17	78.66000 +0.00	78.81	78.43	78.61	1,496
19 Sep 17	78.66000 +0.47	78.66	77.75	77.82	9,308
18 Sep 17	78.19000 +0.17	78.57	77.70	78.37	8,725
15 Sep 17	78.02000 -0.61	78.74	77.94	78.74	7,681
14 Sep 17	78.63000 -0.11	79.14	78.49	78.74	4,032
13 Sep 17	78.74000 +0.68	78.74	77.89	78.10	1,933
12 Sep 17	78.06000 -0.23	78.99	78.02	78.95	3,635
11 Sep 17	78.29000 +1.06	78.29	77.56	77.75	1,163
08 Sep 17	77.23000 +0.23	77.37	76.82	77.05	982
07 Sep 17	77.00000 -0.66	78.00	76.85	78.00	2,345
06 Sep 17	77.66000 +0.17	78.24	77.49	78.24	850
05 Sep 17	77.49000 -0.11	78.14	77.44	78.00	2,042
04 Sep 17	77.60000 -0.17	78.00	77.17	78.00	1,264
01 Sep 17	77.77000 +0.16	78.02	77.26	77.85	2,573
31 Aug 17	77.61000 +0.40	77.99	77.33	77.75	3,346
30 Aug 17	77.21000 +0.23	77.73	77.11	77.69	2,410
29 Aug 17	76.98000 -0.34	77.01	76.10	76.83	3,132
28 Aug 17	77.32000 -0.62	77.86	77.05	77.60	4,105
25 Aug 17	77.94000 -0.16	78.63	77.91	78.48	9,261
24 Aug 17	78.10000 -0.22	78.96	78.00	78.30	8,508
23 Aug 17	78.32000 -0.53	79.27	78.28	78.85	4,247
22 Aug 17	78.85000 +0.41	79.23	78.78	78.93	2,286
21 Aug 17	78.44000 -0.32	79.04	78.26	78.87	3,880
18 Aug 17	78.76000 -0.02	78.76	78.09	78.50	7,236
17 Aug 17	78.78000 -0.62	79.00	78.45	78.63	2,894
16 Aug 17	79.40000 +0.86	79.40	78.51	78.78	7,694
15 Aug 17	78.54000 +0.63	78.72	77.96	78.15	2,735
14 Aug 17	77.91000 +0.36	78.11	77.31	77.31	4,742
11 Aug 17	77.55000 -0.71	78.12	77.37	77.99	6,051
10 Aug 17	78.26000 +0.12	78.73	77.99	78.20	2,689
09 Aug 17	78.14000 -0.06	78.45	77.77	77.96	6,479
08 Aug 17	78.20000 +1.16	78.33	77.23	77.45	4,651
07 Aug 17	77.04000 -0.09	77.18	76.83	77.15	5,915
04 Aug 17	77.13000 +0.17	77.30	76.49	76.59	3,849
03 Aug 17	76.96000 +0.10	77.23	76.75	76.87	2,327
02 Aug 17	76.86000 -0.67	77.35	76.53	77.35	3,936
01 Aug 17	77.53000 +0.50	77.56	76.78	77.05	4,934
31 Jul 17	77.03000 +0.03	77.40	76.82	77.05	8,933
28 Jul 17	77.00000 -0.10	77.56	76.91	77.49	9,037
27 Jul 17	77.10000 +0.41	78.62	76.10	76.25	10,988
26 Jul 17	76.69000 +0.22	76.86	76.17	76.47	3,943
25 Jul 17	76.47000 +0.54	76.47	75.61	75.70	7,560
24 Jul 17	75.93000 +0.20	76.20	75.65	76.09	7,988
21 Jul 17	75.73000 -0.95	76.20	75.53	76.01	7,793
20 Jul 17	76.68000 +0.37	77.00	76.33	76.90	11,155
19 Jul 17	76.31000 -0.05	76.60	76.05	76.60	5,826
18 Jul 17	76.36000 -0.11	76.38	75.60	76.10	5,185
17 Jul 17	76.47000 +0.61	76.56	75.77	76.56	5,422
14 Jul 17	75.86000 -0.28	76.20	75.74	76.15	3,367
13 Jul 17	76.14000 -0.06	76.93	75.61	76.13	3,566
12 Jul 17	76.20000 +0.56	76.52	75.61	75.85	3,048
11 Jul 17	75.64000 -1.39	76.74	75.64	76.67	8,079
10 Jul 17	77.03000 +0.01	77.34	76.73	77.00	3,653
07 Jul 17	77.02000 +0.16	77.04	76.37	76.60	2,282
06 Jul 17	76.86000 -0.69	77.55	76.70	77.55	5,164
05 Jul 17	77.55000 -0.18	77.66	77.29	77.65	4,348
04 Jul 17	77.73000 +0.42	77.75	77.01	77.25	1,660
03 Jul 17	77.31000 +0.94	78.84	76.01	76.70	9,784
30 Jun 17	76.37000 -0.23	77.62	76.01	76.25	13,350
29 Jun 17	76.60000 -1.46	77.70	76.48	77.70	12,139
28 Jun 17	78.06000 -0.70	78.73	77.91	78.12	5,709
27 Jun 17	78.76000 -1.25	79.96	78.76	79.91	7,919
26 Jun 17	80.01000 -0.07	80.15	79.68	79.94	2,861
23 Jun 17	80.08000 +0.13	80.08	79.60	79.81	2,460
22 Jun 17	79.95000 -0.22	80.69	79.86	80.00	3,093
21 Jun 17	80.17000 -0.81	80.70	80.01	80.48	7,812
20 Jun 17	80.98000 +0.92	81.00	80.46	80.80	7,472
19 Jun 17	80.06000 +0.43	80.53	79.91	80.50	3,173
16 Jun 17	79.63000 -0.59	80.42	79.36	80.33	4,674
15 Jun 17	80.22000 +1.73	80.22	78.23	78.93	3,508
14 Jun 17	78.49000 +0.08	78.80	78.07	78.63	4,801
13 Jun 17	78.41000 -0.37	79.11	78.02	79.11	2,646
12 Jun 17	78.78000 +0.33	79.07	78.42	78.80	4,072
09 Jun 17	78.45000 -0.18	79.24	78.33	78.70	3,845
08 Jun 17	78.63000 -0.32	79.22	78.20	79.15	4,432
07 Jun 17	78.95000 +0.44	79.33	78.36	79.00	4,829
06 Jun 17	78.51000 +0.43	79.03	78.51	78.75	3,414
02 Jun 17	78.08000 +0.08	78.93	78.04	78.90	5,687
01 Jun 17	78.00000 -0.21	78.75	78.00	78.65	5,329
31 May 17	78.21000 -0.03	78.40	78.00	78.33	4,859
30 May 17	78.24000 -0.14	78.65	77.85	78.65	10,598
29 May 17	78.38000 +0.40	78.44	78.13	78.31	2,489
26 May 17	77.98000 +0.60	77.99	77.24	77.70	4,231
25 May 17	77.38000 +0.16	77.44	77.00	77.30	1,973
24 May 17	77.22000 +0.55	77.44	76.85	77.19	12,430
23 May 17	76.67000 -0.02	77.08	76.50	76.80	8,631
22 May 17	76.69000 -0.30	77.49	76.19	77.20	10,906
19 May 17	76.99000 -0.24	77.45	76.69	77.45	7,623
18 May 17	77.23000 -0.11	77.80	76.94	77.80	10,856
17 May 17	77.34000 -1.11	77.95	77.01	77.58	13,595
16 May 17	78.45000 -0.37	78.63	78.20	78.60	8,980
15 May 17	78.82000 -0.11	79.25	78.66	79.25	16,147
12 May 17	78.93000 -0.29	79.55	78.74	79.10	5,691
11 May 17	79.22000 -0.46	79.86	79.09	79.70	8,371
10 May 17	79.68000 +0.36	79.82	79.21	79.45	6,334
09 May 17	79.32000 +0.25	79.90	79.18	79.90	4,002
08 May 17	79.07000 +0.62	79.53	78.70	78.70	6,086
05 May 17	78.45000 -0.75	79.57	78.45	79.06	6,415
04 May 17	79.20000 +0.22	79.74	79.20	79.61	8,203
03 May 17	78.98000 -0.29	79.84	78.55	79.05	8,937
02 May 17	79.27000 -1.05	80.16	79.14	80.10	18,677
28 Apr 17	80.32000 -0.35	80.82	79.90	80.82	10,707
27 Apr 17	80.67000 -0.58	81.06	80.31	80.60	18,381
26 Apr 17	81.25000 -1.01	83.10	80.97	82.50	10,696
25 Apr 17	82.26000 -0.11	82.81	82.21	82.50	5,264
24 Apr 17	82.37000 -1.11	82.60	81.93	82.60	12,204
21 Apr 17	83.48000 +0.41	83.71	83.20	83.50	3,974
20 Apr 17	83.07000 -0.78	83.50	83.02	83.50	2,536
19 Apr 17	83.85000 -1.22	84.45	83.82	84.45	6,317
18 Apr 17	85.07000 +0.10	85.25	84.52	85.02	6,434
13 Apr 17	84.97000 -0.06	85.00	84.21	84.90	4,463
12 Apr 17	85.03000 +0.59	85.19	84.42	84.42	5,180
11 Apr 17	84.44000 +0.25	84.52	84.18	84.50	7,018
10 Apr 17	84.19000 -0.13	84.59	83.85	84.40	7,269
07 Apr 17	84.32000 +0.37	84.36	83.66	83.95	3,843
06 Apr 17	83.95000 -0.65	84.54	83.90	84.00	5,930
05 Apr 17	84.60000 +0.51	84.65	84.01	84.30	3,313
04 Apr 17	84.09000 -0.01	84.22	84.00	84.17	5,524
03 Apr 17	84.10000 +0.03	84.70	84.00	84.45	5,614
31 Mar 17	84.07000 -0.27	84.99	83.97	84.40	5,320
30 Mar 17	84.34000 +0.00	84.69	83.91	84.45	6,138
29 Mar 17	84.34000 +1.10	84.51	84.05	84.05	4,001
28 Mar 17	83.24000 +0.09	83.63	83.06	83.55	3,315
27 Mar 17	83.15000 -0.50	83.30	82.15	83.00	19,712
24 Mar 17	83.65000 -1.14	84.43	83.65	84.25	6,990
23 Mar 17	84.79000 +0.44	84.79	84.10	84.21	3,860
22 Mar 17	84.35000 -0.20	84.76	83.97	84.25	5,660
21 Mar 17	84.55000 -0.41	84.84	84.24	84.67	3,992
20 Mar 17	84.96000 -0.34	84.96	84.25	84.70	7,124
17 Mar 17	85.30000 +0.23	85.42	84.75	85.00	8,370
16 Mar 17	85.07000 -0.67	85.70	84.92	85.70	6,146
15 Mar 17	85.74000 +0.24	85.95	85.51	85.75	5,591
14 Mar 17	85.50000 -0.12	86.00	85.50	86.00	4,847
13 Mar 17	85.62000 +0.40	85.70	85.12	85.40	5,602
10 Mar 17	85.22000 -0.27	85.68	85.11	85.60	2,872
09 Mar 17	85.49000 +0.09	85.70	85.02	85.70	6,242
08 Mar 17	85.40000 +0.03	85.75	85.04	85.28	6,658
07 Mar 17	85.37000 +0.18	85.59	85.28	85.39	2,650
06 Mar 17	85.19000 -0.57	85.21	84.50	84.80	14,137
03 Mar 17	85.76000 -1.19	86.53	85.48	86.50	5,996
02 Mar 17	86.95000 +0.18	87.22	86.75	87.00	6,175
01 Mar 17	86.77000 +0.54	86.86	86.22	86.60	9,151
28 Feb 17	86.23000 +1.12	86.33	85.57	85.90	3,753
27 Feb 17	85.11000 -0.82	86.33	85.00	86.10	2,387
24 Feb 17	85.93000 -0.45	86.16	85.25	86.10	5,166
23 Feb 17	86.38000 -0.39	86.85	85.96	86.85	6,839
22 Feb 17	86.77000 -0.09	87.35	86.73	87.30	11,284
21 Feb 17	86.86000 +1.30	87.06	85.74	86.00	16,271
20 Feb 17	85.56000 -0.33	86.05	84.91	86.05	6,937
17 Feb 17	85.89000 +0.58	85.95	84.77	85.30	8,088
16 Feb 17	85.31000 -0.15	86.08	85.20	86.08	14,983
15 Feb 17	85.46000 +2.70	86.23	84.94	85.40	22,863
14 Feb 17	82.76000 -0.20	83.49	82.60	82.97	4,599
13 Feb 17	82.96000 -0.28	83.19	82.69	83.10	8,539
10 Feb 17	83.24000 +0.20	83.60	83.16	83.35	2,616
09 Feb 17	83.04000 +0.83	83.44	82.47	82.69	2,892
08 Feb 17	82.21000 +0.12	82.76	82.15	82.50	5,783
07 Feb 17	82.09000 +0.35	82.43	81.66	81.94	5,582
06 Feb 17	81.74000 +0.36	81.74	81.22	81.60	4,618
03 Feb 17	81.38000 +0.06	81.89	81.17	81.75	5,441
02 Feb 17	81.32000 +0.29	81.34	80.50	80.83	4,187
01 Feb 17	81.03000 +0.24	81.56	80.98	81.50	8,771
31 Jan 17	80.79000 -0.33	80.99	79.85	80.72	7,902
30 Jan 17	81.12000 +0.32	81.42	80.71	80.75	10,037
27 Jan 17	80.80000 -0.49	81.29	80.37	81.07	55,440
26 Jan 17	81.29000 +0.09	81.51	81.15	81.35	3,028
25 Jan 17	81.20000 -0.02	82.10	81.20	81.97	3,659
24 Jan 17	81.22000 +0.15	81.42	80.80	80.85	5,010
23 Jan 17	81.07000 -1.13	81.62	80.95	81.30	5,538
20 Jan 17	82.20000 +2.67	82.21	78.60	79.50	15,790
19 Jan 17	79.53000 +0.00	80.12	79.38	79.75	3,549
18 Jan 17	79.53000 -0.15	79.97	79.00	79.55	6,490
17 Jan 17	79.68000 +0.66	79.68	78.21	78.95	7,212
16 Jan 17	79.02000 +0.30	79.40	79.00	79.35	5,216
13 Jan 17	78.72000 +0.27	79.19	78.61	78.75	6,053
12 Jan 17	78.45000 -1.29	78.84	78.26	78.70	6,114
11 Jan 17	79.74000 +0.64	79.88	78.98	79.30	4,630
10 Jan 17	79.10000 -0.41	79.85	79.10	79.85	8,154
09 Jan 17	79.51000 -1.03	81.24	79.51	81.24	12,269
06 Jan 17	80.54000 -0.02	80.71	80.16	80.65	3,755
05 Jan 17	80.56000 +0.15	80.56	79.85	80.20	4,604
04 Jan 17	80.41000 -0.31	81.00	80.41	81.00	3,794
03 Jan 17	80.72000 -0.10	81.59	80.45	80.65	6,943
02 Jan 17	80.82000 -0.23	80.82	79.72	80.35	2,846
30 Dec 16	81.05000 +0.66	81.05	80.06	80.50	2,752
29 Dec 16	80.39000 -0.86	80.64	80.14	80.60	4,514
28 Dec 16	81.25000 +0.42	81.29	80.90	81.05	1,721
27 Dec 16	80.83000 -0.52	81.50	80.82	81.50	3,640
23 Dec 16	81.35000 +0.46	81.40	80.51	80.80	3,783
22 Dec 16	80.89000 -0.12	80.89	79.41	80.85	9,524
21 Dec 16	81.01000 -0.14	81.20	80.64	81.00	12,928
20 Dec 16	81.15000 -0.18	81.95	81.15	81.75	6,775
19 Dec 16	81.33000 +0.54	81.43	80.84	81.20	7,589
16 Dec 16	80.79000 -0.55	81.60	80.79	81.22	8,027
15 Dec 16	81.34000 +1.42	81.34	79.79	80.70	10,500
14 Dec 16	79.92000 +0.21	80.42	79.74	80.15	7,507
13 Dec 16	79.71000 -0.15	80.25	79.26	79.90	9,343
12 Dec 16	79.86000 -0.14	80.19	79.38	79.98	6,554
09 Dec 16	80.00000 +1.13	80.00	78.55	78.55	6,105
08 Dec 16	78.87000 +1.29	79.02	77.70	78.20	11,132
07 Dec 16	77.58000 +0.23	77.61	77.20	77.60	7,168
06 Dec 16	77.35000 -0.11	77.50	76.90	76.90	6,141
05 Dec 16	77.46000 +0.13	77.89	77.10	77.85	4,109
02 Dec 16	77.33000 +0.68	77.58	76.70	76.80	4,574
01 Dec 16	76.65000 -1.58	77.82	76.65	77.79	10,748
30 Nov 16	78.23000 +0.14	78.25	77.60	77.90	4,112
29 Nov 16	78.09000 -0.22	78.92	77.94	78.92	2,774
28 Nov 16	78.31000 -0.19	78.80	77.91	78.40	4,475
25 Nov 16	78.50000 -0.17	78.56	77.76	78.31	6,463
24 Nov 16	78.67000 +0.27	78.80	78.19	78.70	4,529
23 Nov 16	78.40000 +0.18	78.54	77.80	78.05	5,753
22 Nov 16	78.22000 +0.91	78.35	77.71	78.13	3,172
21 Nov 16	77.31000 -0.55	77.64	76.89	77.32	4,689
18 Nov 16	77.86000 -0.14	78.91	77.48	78.48	4,131
17 Nov 16	78.00000 -0.24	78.20	77.60	78.20	4,858
16 Nov 16	78.24000 +0.36	78.28	77.81	77.90	5,746
15 Nov 16	77.88000 +0.55	78.24	77.01	77.37	5,126
14 Nov 16	77.33000 -0.05	78.08	77.30	77.95	6,193
11 Nov 16	77.38000 +1.46	77.45	75.99	76.30	6,601
10 Nov 16	75.92000 -2.83	79.50	75.70	79.00	7,595
09 Nov 16	78.75000 -0.48	78.75	75.00	76.00	19,435
08 Nov 16	79.23000 +1.14	79.23	78.25	78.45	8,565
07 Nov 16	78.09000 +1.15	78.35	77.44	78.35	5,229
04 Nov 16	76.94000 -1.13	78.25	76.82	78.25	6,785
03 Nov 16	78.07000 -0.24	78.70	78.00	78.25	4,366
02 Nov 16	78.31000 -0.14	78.68	77.90	78.30	10,455
01 Nov 16	78.45000 -0.76	79.32	78.45	79.32	4,250
31 Oct 16	79.21300 -0.35	79.87	79.11	79.41	9,656
28 Oct 16	79.56000 +0.01	79.74	79.05	79.55	7,817
27 Oct 16	79.55000 -0.70	80.30	79.30	80.30	5,720
26 Oct 16	80.25000 -0.70	80.25	79.39	79.62	15,203
25 Oct 16	80.95000 +3.43	81.35	77.00	77.55	19,136
24 Oct 16	77.52000 -0.19	77.84	77.30	77.84	20,296
21 Oct 16	77.71000 -0.14	78.10	77.34	78.10	11,274
20 Oct 16	77.85000 -0.75	78.30	77.72	78.30	4,614
19 Oct 16	78.60000 -1.31	79.40	78.47	79.40	3,749
18 Oct 16	79.91000 -0.24	80.43	79.91	80.15	5,179
17 Oct 16	80.15000 -0.57	80.90	79.90	80.60	4,369
14 Oct 16	80.72000 +0.50	80.87	80.14	80.27	3,803
13 Oct 16	80.22000 -0.36	80.28	79.60	80.00	4,591
12 Oct 16	80.58000 +0.86	80.73	80.18	80.40	4,422
11 Oct 16	79.72000 -0.33	80.60	79.72	80.00	3,751
10 Oct 16	80.05000 +0.26	81.40	80.05	80.77	4,450
07 Oct 16	79.79000 -0.08	80.40	79.76	80.00	2,156
06 Oct 16	79.87000 +1.00	80.00	79.11	79.40	4,033
05 Oct 16	78.87000 -0.15	79.21	78.60	78.60	2,491
04 Oct 16	79.02000 -0.88	79.62	78.94	79.50	5,459
30 Sep 16	79.90000 +1.59	80.40	78.23	78.72	4,589
29 Sep 16	78.31000 -0.64	79.95	78.31	79.95	3,900
28 Sep 16	78.95000 +0.05	79.70	78.95	79.10	3,346
27 Sep 16	78.90000 +1.39	79.12	77.54	78.50	1,785
26 Sep 16	77.51000 -1.22	78.19	77.33	78.19	2,772
23 Sep 16	78.73000 +0.25	79.90	78.50	79.22	5,405
22 Sep 16	78.48000 -0.68	78.71	78.02	78.35	8,785
21 Sep 16	79.16000 -0.40	79.96	78.81	79.67	14,153
20 Sep 16	79.56000 +0.56	79.98	78.75	79.00	11,602
19 Sep 16	79.00000 +0.35	79.28	78.50	79.00	12,570
16 Sep 16	78.65000 +0.94	78.65	77.72	78.20	6,628
15 Sep 16	77.71000 +0.26	77.76	77.04	77.53	5,228
14 Sep 16	77.45000 -0.30	77.94	77.45	77.94	3,020
13 Sep 16	77.75000 +0.35	78.25	77.75	78.15	4,308
12 Sep 16	77.40000 -0.04	77.52	75.62	76.06	13,117
09 Sep 16	77.44000 -0.68	78.04	77.40	77.55	3,344
08 Sep 16	78.12000 -0.28	78.44	77.58	78.34	2,333
07 Sep 16	78.40000 -0.06	79.24	78.27	78.89	4,337
06 Sep 16	78.46000 -0.99	79.45	78.27	79.45	3,288
05 Sep 16	79.45000 +0.04	79.45	79.04	79.45	1,935
02 Sep 16	79.41000 +1.29	79.41	78.80	78.90	2,284
01 Sep 16	78.12000 -0.22	78.82	78.05	78.65	1,411
31 Aug 16	78.34000 -0.42	78.80	78.34	78.73	1,848
30 Aug 16	78.76000 +0.10	79.22	78.76	79.00	3,143
29 Aug 16	78.66000 +0.22	78.78	78.00	78.40	2,243
26 Aug 16	78.44000 +0.80	78.44	77.77	78.05	2,793
25 Aug 16	77.64000 +0.44	77.64	76.80	77.64	7,632
24 Aug 16	77.20000 +0.07	77.84	77.01	77.40	2,230
23 Aug 16	77.13000 +0.33	77.16	76.51	76.82	929
22 Aug 16	76.80000 -0.11	77.53	76.77	77.10	2,816
19 Aug 16	76.91000 -0.18	77.21	76.91	77.00	813
18 Aug 16	77.09000 +0.17	77.09	76.50	77.00	1,088
17 Aug 16	76.92000 +0.02	77.04	76.35	76.68	4,377
16 Aug 16	76.90000 -0.90	77.58	76.81	77.55	6,072
15 Aug 16	77.80000 -0.41	78.55	77.76	78.55	4,159
12 Aug 16	78.21000 +0.48	78.30	77.44	77.95	14,493
11 Aug 16	77.73000 +0.69	77.89	77.29	77.55	10,344
10 Aug 16	77.04000 -0.40	77.54	76.93	77.20	4,072
09 Aug 16	77.44000 +0.09	77.62	77.37	77.57	3,361
08 Aug 16	77.35000 -0.76	77.68	76.93	77.65	5,550
05 Aug 16	78.11000 +0.65	78.22	77.21	77.47	2,076
04 Aug 16	77.46000 +0.43	77.55	77.09	77.38	5,640
03 Aug 16	77.03000 -0.42	77.60	76.81	77.55	2,012
02 Aug 16	77.45000 +0.08	78.06	76.55	77.60	6,110
01 Aug 16	77.37000 +0.81	77.41	76.43	77.08	5,078
29 Jul 16	76.56000 +0.25	76.76	76.00	76.10	6,061
28 Jul 16	76.31000 -0.86	76.50	76.00	76.50	2,080
27 Jul 16	77.17000 -0.91	77.83	76.77	77.80	4,543
26 Jul 16	78.08000 +0.40	78.29	77.73	78.12	4,018
25 Jul 16	77.68000 -0.54	78.35	77.68	78.20	5,752
22 Jul 16	78.22000 +0.62	78.22	77.23	77.23	4,740
21 Jul 16	77.60000 +0.02	77.60	77.20	77.22	5,349
20 Jul 16	77.58000 -0.32	78.14	77.44	78.00	4,707
19 Jul 16	77.90000 +0.35	77.95	77.36	77.42	3,691
18 Jul 16	77.55000 -0.45	78.19	77.55	77.79	7,627
15 Jul 16	78.00000 +0.29	78.43	76.95	77.30	5,523
14 Jul 16	77.71000 +0.45	78.50	77.61	77.61	21,687
13 Jul 16	77.26000 -0.05	77.88	77.05	77.60	1,843
12 Jul 16	77.31000 -0.43	77.60	76.64	77.60	7,320
11 Jul 16	77.74000 +0.10	78.18	76.93	77.94	7,010
08 Jul 16	77.64000 +1.11	77.64	76.37	76.52	4,562
07 Jul 16	76.53000 -0.17	77.03	76.50	76.91	4,126
06 Jul 16	76.70000 -0.77	77.38	76.70	77.38	7,220
05 Jul 16	77.47000 +1.20	77.47	75.80	76.37	6,424
04 Jul 16	76.27000 +0.10	76.64	76.26	76.50	2,953
01 Jul 16	76.17000 +0.20	76.69	75.83	76.48	9,919
30 Jun 16	75.97000 +0.94	76.00	75.41	75.71	4,807
29 Jun 16	75.03000 +0.83	75.33	74.50	74.50	1,470
28 Jun 16	74.20000 +0.16	74.34	73.31	73.95	3,384
27 Jun 16	74.04000 -1.23	74.66	73.80	74.66	6,526
24 Jun 16	75.27000 +1.67	75.47	72.65	72.65	11,377
23 Jun 16	73.60000 -0.46	74.10	73.53	73.93	6,999
22 Jun 16	74.06000 +0.00	74.22	73.80	74.20	2,020
21 Jun 16	74.06000 +0.21	74.06	73.31	73.54	2,804
20 Jun 16	73.85000 +0.49	74.05	73.54	74.00	8,907
17 Jun 16	73.36000 -1.01	74.40	73.18	74.15	2,267
16 Jun 16	74.37000 +0.54	74.43	73.04	73.10	8,396
15 Jun 16	73.83000 +0.00	74.69	73.77	74.41	4,766
14 Jun 16	73.83000 +0.46	73.90	72.91	73.39	2,343
13 Jun 16	73.37000 -0.23	73.98	73.36	73.60	6,284
10 Jun 16	73.60000 +0.55	73.74	72.93	73.40	2,605
09 Jun 16	73.05000 +0.65	73.20	72.47	72.47	3,804
08 Jun 16	72.40000 -0.55	72.65	71.86	72.64	2,810
07 Jun 16	72.95000 +0.27	73.15	72.55	73.05	2,087
06 Jun 16	72.68000 +0.04	73.04	72.55	72.87	2,295
03 Jun 16	72.64000 -0.41	73.64	72.07	73.55	4,055
02 Jun 16	73.05000 +0.11	73.50	72.53	73.50	3,550
01 Jun 16	72.94000 +0.17	73.02	72.31	72.98	2,682
31 May 16	72.77000 -0.73	73.44	72.77	73.44	6,167
30 May 16	73.50000 +0.49	73.50	73.15	73.40	2,232
27 May 16	73.01000 +0.46	73.09	72.44	73.07	2,365
26 May 16	72.55000 -0.59	72.75	72.55	72.57	1,890
25 May 16	73.14000 +0.57	73.22	72.61	72.95	5,416
24 May 16	72.57000 +1.29	72.85	71.37	71.37	4,373
23 May 16	71.28000 -0.26	71.65	71.09	71.35	2,611
20 May 16	71.54000 +0.26	71.85	71.25	71.70	5,181
19 May 16	71.28000 +0.32	71.52	70.85	70.96	4,999
18 May 16	70.96000 -0.14	71.62	70.65	71.30	5,513
17 May 16	71.10000 -1.39	72.43	71.10	72.34	6,036
13 May 16	72.49000 +0.24	72.71	72.30	72.35	2,216
12 May 16	72.25000 +0.26	72.57	71.88	71.88	7,590
11 May 16	71.99000 -0.42	72.51	71.99	72.42	3,082
10 May 16	72.41000 +0.41	72.61	72.06	72.40	5,444
09 May 16	72.00000 +0.50	72.52	71.94	71.94	2,822
06 May 16	71.50000 +0.10	71.77	70.66	71.37	5,487
05 May 16	71.40000 +0.51	71.76	71.01	71.35	2,691
04 May 16	70.89000 +0.47	70.96	70.26	70.57	6,422
03 May 16	70.42000 +0.35	70.82	69.50	70.13	7,156
02 May 16	70.07000 +0.29	70.47	69.69	70.20	6,481
29 Apr 16	69.78000 -0.52	70.79	69.59	70.79	5,712
28 Apr 16	70.30000 -0.17	70.55	69.81	70.25	8,668
27 Apr 16	70.47000 -0.38	70.70	70.08	70.30	7,166
26 Apr 16	70.85000 -1.28	72.84	70.80	72.43	10,737
25 Apr 16	72.13000 +0.37	72.20	71.70	72.20	4,290
22 Apr 16	71.76000 +0.03	71.99	71.10	71.70	6,542
21 Apr 16	71.73000 -1.09	72.65	71.10	72.55	8,221
20 Apr 16	72.82000 -0.61	73.78	72.72	72.99	2,094
19 Apr 16	73.43000 +0.39	73.62	72.95	73.55	4,123
18 Apr 16	73.04000 +0.21	73.53	72.43	72.65	2,725
15 Apr 16	72.83000 -0.32	73.22	72.48	73.00	1,374
14 Apr 16	73.15000 +0.50	73.23	72.40	72.90	3,471
13 Apr 16	72.65000 -0.09	73.79	72.34	73.01	7,022
12 Apr 16	72.74000 +0.11	72.74	72.05	72.72	4,548
11 Apr 16	72.63000 -0.12	73.55	72.39	72.99	5,548
08 Apr 16	72.75000 -0.30	73.77	72.75	73.55	4,246
07 Apr 16	73.05000 -0.38	73.79	73.05	73.40	2,102
06 Apr 16	73.43000 +0.19	73.55	72.97	73.50	4,779
05 Apr 16	73.24000 +0.14	73.38	72.60	72.75	3,940
04 Apr 16	73.10000 +0.05	73.65	72.87	73.38	3,496
01 Apr 16	73.05000 +0.48	73.05	71.80	72.28	10,898
31 Mar 16	72.57000 -0.91	73.25	72.50	73.25	4,862
30 Mar 16	73.48000 -0.12	73.60	73.15	73.39	5,397
29 Mar 16	73.60000 -0.55	74.10	73.47	74.05	3,036
24 Mar 16	74.15000 -0.29	74.45	73.63	74.45	3,109
23 Mar 16	74.44000 +0.48	74.58	73.60	73.61	3,751
22 Mar 16	73.96000 -0.40	74.37	73.75	74.00	6,960
21 Mar 16	74.36000 +0.73	74.55	73.59	73.60	5,830
18 Mar 16	73.63000 +0.42	73.83	73.05	73.65	2,908
17 Mar 16	73.21000 +0.20	73.30	71.48	72.50	7,894
16 Mar 16	73.01000 +0.00	73.60	72.96	73.60	1,886
15 Mar 16	73.01000 +0.20	73.45	72.81	73.00	3,278
14 Mar 16	72.81000 -0.53	73.79	72.68	73.30	9,980
11 Mar 16	73.34000 -0.14	75.10	73.30	74.55	5,708
10 Mar 16	73.48000 -1.86	76.80	73.48	75.54	9,787
09 Mar 16	75.34000 -0.14	76.38	75.34	75.90	3,739
08 Mar 16	75.48000 -0.60	75.58	74.91	75.19	4,930
07 Mar 16	76.08000 +0.47	76.50	75.65	75.85	6,197
04 Mar 16	75.61000 +0.29	76.14	74.90	75.80	6,969
03 Mar 16	75.32000 -0.54	76.00	75.26	75.89	6,195
02 Mar 16	75.86000 +0.98	75.86	74.70	74.98	4,784
01 Mar 16	74.88000 +0.24	74.98	73.97	73.97	8,233
29 Feb 16	74.64000 -0.18	74.68	73.50	73.80	10,024
26 Feb 16	74.82000 +0.83	75.60	74.73	74.92	12,206
25 Feb 16	73.99000 +0.70	74.55	73.80	74.00	3,576
24 Feb 16	73.29000 -1.05	74.79	73.11	74.79	8,957
23 Feb 16	74.34000 -0.37	74.74	74.00	74.15	5,121
22 Feb 16	74.71000 +1.09	75.00	74.06	74.20	5,865
19 Feb 16	73.62000 +0.30	74.35	73.10	73.60	4,764
18 Feb 16	73.32000 -0.68	74.68	73.32	74.11	6,745
17 Feb 16	74.00000 +1.45	74.00	72.92	73.00	5,631
16 Feb 16	72.55000 -1.19	73.98	72.55	73.80	8,218
15 Feb 16	73.74000 +2.10	73.75	72.55	72.98	4,667
12 Feb 16	71.64000 +0.95	71.76	70.62	71.20	6,768
11 Feb 16	70.69000 -2.50	72.20	70.54	72.20	11,415
10 Feb 16	73.19000 +0.79	74.00	73.19	73.20	6,606
09 Feb 16	72.40000 -0.10	73.98	71.80	73.20	10,161
08 Feb 16	72.50000 +0.04	73.20	71.51	73.20	13,774
05 Feb 16	72.46000 +0.46	72.60	71.80	72.00	2,491
04 Feb 16	72.00000 -0.37	73.30	71.81	73.30	5,973
03 Feb 16	72.37000 -1.46	73.99	72.37	73.70	4,606
02 Feb 16	73.83000 -0.74	74.06	73.10	74.06	6,254
01 Feb 16	74.57000 -0.62	75.25	74.01	75.22	6,934
29 Jan 16	75.19000 +2.92	75.19	73.11	73.36	9,127
28 Jan 16	72.27000 -0.67	72.90	71.64	72.90	9,359
27 Jan 16	72.94000 -0.29	72.94	72.00	72.10	3,071
26 Jan 16	73.23000 +2.25	73.41	70.31	70.54	6,145
25 Jan 16	70.98000 -0.82	71.75	70.71	71.75	5,234
22 Jan 16	71.80000 +1.15	72.12	71.08	71.60	5,048
21 Jan 16	70.65000 +1.67	70.69	69.10	69.10	1,545
20 Jan 16	68.98000 -0.77	69.53	68.20	69.00	6,066
19 Jan 16	69.75000 +0.95	70.37	69.75	70.01	10,323
18 Jan 16	68.80000 +0.08	69.30	68.45	69.30	8,813
15 Jan 16	68.72000 -1.48	70.10	68.01	70.10	10,778
14 Jan 16	70.20000 -0.38	70.40	69.01	70.00	7,306
13 Jan 16	70.58000 +0.39	71.65	70.20	71.24	6,183
12 Jan 16	70.19000 +0.21	71.42	70.00	70.50	3,458
11 Jan 16	69.98000 -0.42	70.66	69.50	69.97	6,637
08 Jan 16	70.40000 -0.89	72.30	70.08	71.45	10,169
07 Jan 16	71.29000 -1.20	71.40	70.10	71.20	15,517
06 Jan 16	72.49000 -0.52	73.05	71.88	73.05	6,053
05 Jan 16	73.01000 +0.76	73.45	72.55	72.56	5,090
04 Jan 16	72.25000 -1.53	72.49	71.56	72.45	9,280
30 Dec 15	73.78000 +0.03	73.80	73.05	73.15	2,420
29 Dec 15	73.75000 +1.01	73.86	72.96	73.15	2,069
28 Dec 15	72.74000 -1.01	72.99	72.01	72.99	5,144
23 Dec 15	73.75000 +1.47	73.75	72.65	73.00	3,435
22 Dec 15	72.28000 +0.40	72.65	72.00	72.65	2,585
21 Dec 15	71.88000 -0.89	72.50	71.88	72.28	2,863
18 Dec 15	72.77000 -1.03	74.19	72.77	73.80	4,267
17 Dec 15	73.80000 +0.60	74.95	73.80	74.25	5,810
16 Dec 15	73.20000 +0.28	73.48	72.61	73.00	4,185
15 Dec 15	72.92000 +2.63	72.92	70.82	71.15	8,238
14 Dec 15	70.29000 -0.54	71.67	70.17	71.50	9,614
11 Dec 15	70.83000 -0.97	71.40	70.00	71.40	8,090
10 Dec 15	71.80000 -0.16	71.80	70.72	70.95	5,132
09 Dec 15	71.96000 +0.23	72.07	70.47	71.54	1,476
08 Dec 15	71.73000 -0.17	72.20	71.16	71.92	5,579
07 Dec 15	71.90000 +0.95	72.55	71.65	71.65	7,626
04 Dec 15	70.95000 +1.05	70.96	69.14	69.90	9,299
03 Dec 15	69.90000 -2.25	72.50	69.36	71.45	13,904
02 Dec 15	72.15000 +0.93	72.20	71.60	71.80	3,997
01 Dec 15	71.22000 +0.07	71.39	70.11	71.15	6,700
30 Nov 15	71.15000 -0.41	71.89	71.10	71.40	7,799
27 Nov 15	71.56000 -0.21	72.00	71.43	71.62	5,504
26 Nov 15	71.77000 -0.06	72.18	71.41	71.50	3,000
25 Nov 15	71.83000 +0.33	72.50	71.40	71.40	5,453
24 Nov 15	71.50000 +0.11	71.73	70.61	71.50	5,313
23 Nov 15	71.39000 -0.50	71.75	70.90	71.75	9,563
20 Nov 15	71.89000 +0.63	71.89	71.30	71.37	5,659
19 Nov 15	71.26000 +0.75	71.85	70.91	71.28	15,595
18 Nov 15	70.51000 -0.72	71.18	70.37	70.60	5,238
17 Nov 15	71.23000 +1.46	71.31	70.51	70.75	5,981
16 Nov 15	69.77000 +0.54	69.90	68.82	68.82	2,676
13 Nov 15	69.23000 -0.31	69.88	68.77	69.48	4,040
12 Nov 15	69.54000 -1.33	71.22	69.54	70.75	6,630
11 Nov 15	70.87000 -0.17	71.12	70.37	70.75	3,159
10 Nov 15	71.04000 +1.18	71.16	69.85	70.30	4,648
09 Nov 15	69.86000 +0.20	70.52	69.74	70.35	14,731
06 Nov 15	69.66000 -0.32	71.15	69.66	70.50	7,057
05 Nov 15	69.98000 -0.57	71.35	69.98	71.35	6,498
04 Nov 15	70.55000 +0.67	71.03	70.41	70.47	3,785
03 Nov 15	69.88000 +0.77	70.00	69.08	69.65	10,744
02 Nov 15	69.11000 -0.40	69.99	69.06	69.28	7,768
30 Oct 15	69.51000 -0.61	70.35	69.18	70.35	9,505
29 Oct 15	70.12000 +0.91	70.41	69.65	70.10	9,605
28 Oct 15	69.21000 -0.50	70.39	69.21	70.10	11,139
27 Oct 15	69.71000 -0.11	70.30	69.59	70.18	5,935
26 Oct 15	69.82000 -0.13	70.47	69.15	69.80	6,571
23 Oct 15	69.95000 +3.05	70.08	65.85	67.71	17,282
22 Oct 15	66.90000 +1.25	66.90	65.00	65.09	5,427
21 Oct 15	65.65000 +0.23	65.65	64.75	65.39	10,273
20 Oct 15	65.42000 -0.75	66.61	65.42	66.40	4,359
19 Oct 15	66.17000 +0.11	66.55	65.83	66.05	8,810
16 Oct 15	66.06000 +0.95	66.06	65.30	65.35	3,655
15 Oct 15	65.11000 +0.25	65.79	65.00	65.10	2,599
14 Oct 15	64.86000 -0.09	65.42	64.75	65.09	6,085
13 Oct 15	64.95000 -0.61	65.45	64.81	65.45	9,207
12 Oct 15	65.56000 -0.11	65.93	65.41	65.75	6,270
09 Oct 15	65.67000 +0.13	65.99	65.51	65.86	7,245
08 Oct 15	65.54000 +0.05	65.54	64.95	65.32	6,895
07 Oct 15	65.49000 +0.54	65.81	65.30	65.65	7,294
06 Oct 15	64.95000 -0.21	65.60	64.68	65.40	12,208
05 Oct 15	65.16000 +1.53	65.30	64.02	64.65	7,547
02 Oct 15	63.63000 -0.38	64.98	63.08	64.60	16,876
01 Oct 15	64.01000 -0.90	65.29	63.88	65.10	12,070
30 Sep 15	64.91000 +1.02	65.52	64.53	64.81	11,067
29 Sep 15	63.89000 -0.07	64.35	63.73	63.75	7,354
28 Sep 15	63.96000 -1.04	65.51	63.96	65.45	10,512
25 Sep 15	65.00000 +2.63	65.07	63.95	63.95	9,769
24 Sep 15	62.37000 -0.57	63.24	61.99	62.70	11,911
23 Sep 15	62.94000 -0.06	63.32	62.69	62.71	6,705
22 Sep 15	63.00000 +0.12	63.43	62.36	63.25	4,923
21 Sep 15	62.88000 +0.75	63.00	61.68	61.95	10,470
18 Sep 15	62.13000 +0.10	62.25	60.18	61.71	24,893
17 Sep 15	62.03000 -0.03	62.20	61.76	62.15	9,365
16 Sep 15	62.06000 +1.09	62.40	61.54	61.64	12,096
15 Sep 15	60.97000 +0.70	60.97	60.00	60.35	4,048
14 Sep 15	60.27000 +0.12	60.85	59.58	60.45	13,934
11 Sep 15	60.15000 -0.33	61.03	60.00	60.78	13,558
10 Sep 15	60.48000 -2.10	62.45	60.48	61.40	18,364
09 Sep 15	62.58000 +0.22	63.49	62.37	63.40	9,010
08 Sep 15	62.36000 -0.11	63.40	62.25	62.25	13,017
07 Sep 15	62.47000 +0.37	62.70	62.01	62.48	3,776
04 Sep 15	62.10000 -1.14	62.85	61.70	62.80	14,984
03 Sep 15	63.24000 +1.43	63.46	61.88	62.55	10,461
02 Sep 15	61.81000 -0.12	62.23	61.40	61.93	7,829
01 Sep 15	61.93000 -1.15	62.18	61.15	62.10	23,188
31 Aug 15	63.08000 -0.13	63.69	62.61	63.36	11,803
28 Aug 15	63.21000 -0.29	63.94	62.88	63.80	12,174
27 Aug 15	63.50000 +2.61	64.09	62.55	62.85	24,996
26 Aug 15	60.89000 -1.33	61.95	60.28	60.70	32,882
25 Aug 15	62.22000 +1.97	63.48	60.50	61.20	46,996
24 Aug 15	60.25000 -4.15	62.00	55.75	61.00	49,422
21 Aug 15	64.40000 -2.18	66.00	64.40	65.49	14,649
20 Aug 15	66.58000 -0.45	67.01	65.75	66.66	16,706
19 Aug 15	67.03000 -1.25	68.12	66.95	68.10	7,790
18 Aug 15	68.28000 +0.11	68.60	67.75	68.25	8,498
17 Aug 15	68.17000 +0.16	68.70	67.30	68.06	3,266
14 Aug 15	68.01000 -0.29	68.20	67.60	68.15	6,718
13 Aug 15	68.30000 +0.84	69.23	68.30	68.92	8,800
12 Aug 15	67.46000 -1.44	68.65	67.40	68.50	15,556
11 Aug 15	68.90000 -0.51	69.73	68.53	69.73	11,186
10 Aug 15	69.41000 +0.36	69.80	68.86	69.15	8,217
07 Aug 15	69.05000 -0.54	70.18	68.84	69.69	7,586
06 Aug 15	69.59000 -0.51	69.99	69.00	69.65	13,065
05 Aug 15	70.10000 +0.83	70.20	69.50	69.95	15,793
04 Aug 15	69.27000 -0.84	69.95	69.00	69.95	13,114
03 Aug 15	70.11000 +0.14	70.61	69.74	70.10	7,096
31 Jul 15	69.97000 -1.20	71.12	69.50	70.96	14,786
30 Jul 15	71.17000 -1.96	73.95	70.80	73.66	32,787
29 Jul 15	73.13000 +0.19	73.17	72.55	72.88	4,638
28 Jul 15	72.94000 +1.30	73.04	72.36	72.69	4,943
27 Jul 15	71.64000 -1.65	73.18	71.61	73.18	11,627
24 Jul 15	73.29000 -0.25	74.29	73.29	73.75	8,301
23 Jul 15	73.54000 -0.94	74.43	73.01	74.29	7,142
22 Jul 15	74.48000 -0.51	74.82	73.82	73.82	4,349
21 Jul 15	74.99000 -0.73	76.08	74.91	76.08	23,296
20 Jul 15	75.72000 -0.23	76.30	75.60	76.00	16,131
17 Jul 15	75.95000 +0.09	75.97	75.18	75.75	5,680
16 Jul 15	75.86000 +0.90	76.00	75.28	75.33	9,857
15 Jul 15	74.96000 +0.37	75.13	74.43	74.80	14,336
14 Jul 15	74.59000 +0.26	74.77	74.11	74.50	10,338
13 Jul 15	74.33000 +1.66	74.45	72.77	72.77	8,425
10 Jul 15	72.67000 -1.04	73.48	72.27	73.48	12,688
09 Jul 15	73.71000 +0.41	74.50	73.39	73.40	18,857
08 Jul 15	73.30000 -0.07	74.00	73.18	73.80	22,317
07 Jul 15	73.37000 +1.07	73.71	72.84	72.85	14,853
06 Jul 15	72.30000 -0.06	72.50	71.99	72.00	8,425
03 Jul 15	72.36000 +0.28	72.46	72.00	72.35	7,272
02 Jul 15	72.08000 +0.56	72.49	71.80	71.80	6,017
01 Jul 15	71.52000 +1.08	71.71	70.62	70.80	7,114
30 Jun 15	70.44000 -0.28	70.81	70.08	70.58	14,260
29 Jun 15	70.72000 -0.77	71.73	70.70	70.70	16,933
26 Jun 15	71.49000 +0.17	71.49	70.90	71.15	7,058
25 Jun 15	71.32000 +0.04	71.60	70.91	71.05	12,904
24 Jun 15	71.28000 -0.04	71.47	71.10	71.47	5,117
23 Jun 15	71.32000 +0.15	72.42	71.32	71.50	9,739
22 Jun 15	71.17000 -0.22	71.67	70.86	71.38	11,973
19 Jun 15	71.39000 +0.36	71.88	71.23	71.48	7,324
18 Jun 15	71.03000 +0.36	71.10	70.20	70.70	6,919
17 Jun 15	70.67000 +0.40	70.68	70.20	70.50	5,196
16 Jun 15	70.27000 +0.79	71.00	69.00	69.00	4,628
15 Jun 15	69.48000 -0.50	70.59	69.38	70.45	9,103
12 Jun 15	69.98000 -0.69	71.42	69.81	71.00	4,932
11 Jun 15	70.67000 +0.35	71.24	70.43	70.50	9,896
10 Jun 15	70.32000 +0.80	70.47	69.54	70.10	6,149
09 Jun 15	69.52000 +0.65	69.64	68.50	68.95	9,063
08 Jun 15	68.87000 -1.28	69.75	68.87	69.75	4,762
05 Jun 15	70.15000 +0.56	70.51	69.35	69.75	8,522
04 Jun 15	69.59000 -0.21	70.10	68.80	70.10	6,344
03 Jun 15	69.80000 -0.70	71.30	69.70	70.60	18,425
02 Jun 15	70.50000 -1.47	72.25	70.27	72.25	12,549
01 Jun 15	71.97000 +0.65	72.30	71.49	71.96	8,375
29 May 15	71.32000 -1.33	72.68	71.32	72.65	11,747
28 May 15	72.65000 -0.39	73.49	72.50	72.75	12,477
27 May 15	73.04000 -0.09	73.68	72.33	72.80	14,542
26 May 15	73.13000 +0.41	73.70	72.90	73.50	5,942
22 May 15	72.72000 +0.54	72.90	72.00	72.47	5,315
21 May 15	72.18000 -0.75	72.74	71.81	72.74	9,125
20 May 15	72.93000 +0.32	73.29	72.60	72.80	5,290
19 May 15	72.61000 +1.50	72.80	71.39	71.39	6,113
18 May 15	71.11000 +0.46	71.69	70.67	70.90	14,246
15 May 15	70.65000 -0.02	71.46	70.58	71.00	14,564
14 May 15	70.67000 +0.27	70.79	69.70	70.10	7,683
13 May 15	70.40000 -0.74	71.59	70.40	71.45	10,376
12 May 15	71.14000 -1.30	71.78	70.58	71.78	13,191
11 May 15	72.44000 +0.21	72.80	72.05	72.50	7,199
08 May 15	72.23000 +0.93	72.36	71.45	71.61	5,365
07 May 15	71.30000 +0.61	71.54	70.31	70.75	12,975
06 May 15	70.69000 -0.73	71.72	70.01	71.25	24,207
05 May 15	71.42000 -0.96	72.75	71.42	72.55	25,009
04 May 15	72.38000 +1.18	72.48	71.76	71.90	8,035
30 Apr 15	71.20000 -0.56	71.98	70.00	71.65	25,341
29 Apr 15	71.76000 -1.75	73.49	71.71	73.49	15,709
28 Apr 15	73.51000 -0.62	74.35	73.28	74.35	15,101
27 Apr 15	74.13000 -0.57	75.40	74.07	74.72	10,807
24 Apr 15	74.70000 -0.48	75.31	74.13	74.80	11,121
23 Apr 15	75.18000 -1.94	77.52	74.56	77.45	10,389
22 Apr 15	77.12000 -0.21	77.82	76.66	77.38	8,981
21 Apr 15	77.33000 -0.54	78.45	77.33	77.66	16,054
20 Apr 15	77.87000 +1.25	78.26	76.54	76.54	4,283
17 Apr 15	76.62000 -1.18	77.81	76.18	77.40	7,467
16 Apr 15	77.80000 -1.27	78.73	77.38	78.48	12,308
15 Apr 15	79.07000 +0.80	79.45	78.60	78.70	8,108
14 Apr 15	78.27000 -0.83	79.40	77.68	79.40	9,982
13 Apr 15	79.10000 +0.35	79.10	78.06	78.75	27,432
10 Apr 15	78.75000 +1.75	78.75	77.45	78.00	8,176
09 Apr 15	77.00000 +0.62	77.32	76.60	76.98	7,198
08 Apr 15	76.38000 -0.17	76.66	75.85	76.30	9,361
07 Apr 15	76.55000 +0.75	76.71	75.84	76.25	9,340
02 Apr 15	75.80000 -0.47	76.29	75.35	76.07	15,663
01 Apr 15	76.27000 -0.81	76.59	75.50	76.00	8,142
31 Mar 15	77.08000 +0.75	77.17	76.33	76.80	8,505
30 Mar 15	76.33000 +0.84	77.00	75.70	76.10	8,975
27 Mar 15	75.49000 +0.08	76.25	75.28	76.25	6,432
26 Mar 15	75.41000 -0.34	75.59	74.40	75.15	19,689
25 Mar 15	75.75000 -1.71	76.95	75.30	76.95	15,911
24 Mar 15	77.46000 -0.09	77.93	77.01	77.63	8,233
23 Mar 15	77.55000 -0.29	78.75	77.22	78.75	7,248
20 Mar 15	77.84000 -0.43	78.40	77.63	78.40	7,231
19 Mar 15	78.27000 +1.06	78.50	77.85	78.25	7,987
18 Mar 15	77.21000 -0.59	78.29	77.21	78.00	7,681
17 Mar 15	77.80000 -0.87	79.00	77.78	78.62	35,910
16 Mar 15	78.67000 +1.09	79.28	77.54	77.85	17,172
13 Mar 15	77.58000 +0.50	78.10	77.25	77.45	18,985
12 Mar 15	77.08000 +0.01	77.25	76.27	77.00	3,504
11 Mar 15	77.07000 +0.46	77.49	76.25	76.61	18,366
10 Mar 15	76.61000 +0.16	77.37	76.00	76.55	16,409
09 Mar 15	76.45000 +0.03	76.54	76.00	76.05	8,215
06 Mar 15	76.42000 -0.22	77.59	76.39	76.68	10,469
05 Mar 15	76.64000 +0.21	77.11	76.21	76.40	5,713
04 Mar 15	76.43000 +0.76	76.50	76.10	76.10	9,479
03 Mar 15	75.67000 -0.52	76.83	75.67	76.30	6,805
02 Mar 15	76.19000 +0.20	76.58	75.61	76.40	8,908
27 Feb 15	75.99000 -0.34	76.30	75.50	76.15	3,488
26 Feb 15	76.33000 +0.85	76.35	75.10	75.21	4,914
25 Feb 15	75.48000 -0.13	75.60	75.15	75.35	7,917
24 Feb 15	75.61000 +0.51	75.66	75.02	75.50	9,654
23 Feb 15	75.10000 +0.65	75.22	74.40	74.95	7,786
20 Feb 15	74.45000 -0.72	75.49	74.35	75.31	7,382
19 Feb 15	75.17000 -0.61	75.98	75.08	75.68	12,810
18 Feb 15	75.78000 +0.93	75.80	74.85	74.85	7,363
17 Feb 15	74.85000 -0.52	75.88	74.77	75.88	8,175
16 Feb 15	75.37000 -0.01	75.50	75.28	75.50	2,976
13 Feb 15	75.38000 +0.05	75.75	75.00	75.10	10,988
12 Feb 15	75.33000 -0.66	76.20	75.03	76.00	12,645
11 Feb 15	75.99000 +0.96	76.19	75.45	75.75	9,139
10 Feb 15	75.03000 +0.24	76.23	75.00	75.19	8,641
09 Feb 15	74.79000 -1.07	75.94	74.67	75.80	11,212
06 Feb 15	75.86000 +0.34	76.63	75.34	75.85	8,081
05 Feb 15	75.52000 -0.20	75.74	75.41	75.50	4,287
04 Feb 15	75.72000 +1.24	75.72	74.62	75.15	12,391
03 Feb 15	74.48000 -0.23	76.00	74.48	75.13	17,790
02 Feb 15	74.71000 -0.36	75.15	73.86	75.15	13,946
30 Jan 15	75.07000 -0.34	75.77	74.68	75.60	13,788
29 Jan 15	75.41000 -0.57	75.90	75.03	75.75	10,685
28 Jan 15	75.98000 +0.12	76.80	75.74	76.35	11,868
27 Jan 15	75.86000 -3.28	79.90	75.44	79.85	22,341
26 Jan 15	79.14000 -0.99	80.50	78.85	80.00	14,746
23 Jan 15	80.13000 +0.25	82.34	79.87	80.90	23,655
22 Jan 15	79.88000 +1.43	79.89	77.50	78.25	19,990
21 Jan 15	78.45000 -0.33	78.78	77.29	78.55	5,472
20 Jan 15	78.78000 -0.22	79.65	78.68	79.20	11,267
19 Jan 15	79.00000 +0.20	79.25	78.50	79.25	9,866
16 Jan 15	78.80000 +1.57	79.00	76.99	77.38	13,415
15 Jan 15	77.23000 +0.93	77.66	76.40	77.00	10,173
14 Jan 15	76.30000 -1.02	76.90	75.79	76.20	11,469
13 Jan 15	77.32000 +1.25	77.71	75.80	75.80	14,558
12 Jan 15	76.07000 -0.23	77.27	75.70	76.35	15,075
09 Jan 15	76.30000 -0.77	77.49	76.28	77.38	11,661
08 Jan 15	77.07000 +1.02	77.20	76.41	76.75	16,481
07 Jan 15	76.05000 +0.66	76.51	75.58	75.70	18,615
06 Jan 15	75.39000 -0.65	76.56	75.31	75.68	6,619
05 Jan 15	76.04000 +0.72	76.79	75.37	75.70	6,017
02 Jan 15	75.32000 -0.39	76.46	74.87	76.46	12,593
30 Dec 14	75.71000 -0.46	76.48	75.70	75.70	2,935
29 Dec 14	76.17000 -0.34	76.81	75.96	76.50	1,868
23 Dec 14	76.51000 +1.16	76.75	75.30	75.30	9,014
22 Dec 14	75.35000 -0.22	75.69	74.94	75.40	4,559
19 Dec 14	75.57000 +1.57	75.57	74.65	74.65	16,100
18 Dec 14	74.00000 +1.65	74.59	73.77	74.15	8,434
17 Dec 14	72.35000 -0.35	72.55	71.60	71.94	5,232
16 Dec 14	72.70000 +0.47	72.70	70.50	71.79	20,705
15 Dec 14	72.23000 -0.09	72.99	71.74	72.30	8,722
12 Dec 14	72.32000 -1.30	73.13	72.13	73.00	10,220
11 Dec 14	73.62000 +0.66	73.62	71.99	72.40	13,745
10 Dec 14	72.96000 +0.45	73.48	72.96	73.47	4,420
09 Dec 14	72.51000 -1.36	73.60	72.40	73.60	4,385
08 Dec 14	73.87000 +0.54	74.00	73.11	73.90	8,193
05 Dec 14	73.33000 +0.73	74.00	72.63	73.10	5,440
04 Dec 14	72.60000 -0.52	74.08	72.48	73.00	14,353
03 Dec 14	73.12000 -0.15	74.14	72.90	73.80	9,391
02 Dec 14	73.27000 +0.76	73.27	72.28	72.60	5,896
01 Dec 14	72.51000 -0.06	72.77	71.61	72.50	7,584
28 Nov 14	72.57000 +1.18	72.57	71.22	71.50	4,846
27 Nov 14	71.39000 +0.55	71.53	70.82	71.25	3,116
26 Nov 14	70.84000 -0.25	71.67	70.84	71.45	7,888
25 Nov 14	71.09000 -0.01	71.36	70.78	71.15	5,503
24 Nov 14	71.10000 -0.89	71.90	71.08	71.70	6,350
21 Nov 14	71.99000 +1.29	71.99	70.56	70.85	9,031
20 Nov 14	70.70000 +0.06	71.10	70.28	70.95	8,870
19 Nov 14	70.64000 +0.46	70.87	70.00	70.25	10,560
18 Nov 14	70.18000 -0.25	70.68	69.93	70.20	5,357
17 Nov 14	70.43000 -0.32	70.91	69.80	70.45	13,281
14 Nov 14	70.75000 -0.73	71.62	70.75	71.42	28,872
13 Nov 14	71.48000 -0.39	72.43	70.86	71.75	42,245
12 Nov 14	71.87000 -0.05	72.12	71.50	71.52	3,743
11 Nov 14	71.92000 +0.14	72.40	71.56	71.85	6,974
10 Nov 14	71.78000 -0.04	71.78	70.81	71.60	6,180
07 Nov 14	71.82000 +0.22	72.44	71.18	72.00	10,683
06 Nov 14	71.60000 +0.41	72.08	70.85	71.30	3,042
05 Nov 14	71.19000 +0.77	71.50	70.80	71.00	8,919
04 Nov 14	70.42000 +0.87	70.70	69.55	69.55	7,976
03 Nov 14	69.55000 +0.05	70.08	68.97	70.08	13,959
31 Oct 14	69.50000 +0.87	69.97	69.34	69.79	10,093
30 Oct 14	68.63000 +0.87	69.16	68.03	68.55	9,135
29 Oct 14	67.76000 -0.03	68.18	67.52	68.18	3,615
28 Oct 14	67.79000 +0.16	68.17	67.48	67.90	5,758
27 Oct 14	67.63000 +0.27	67.98	66.98	67.45	6,717
24 Oct 14	67.36000 +1.71	67.59	65.07	66.04	8,182
23 Oct 14	65.65000 -1.06	67.15	65.28	67.15	16,536
22 Oct 14	66.71000 +0.34	66.71	66.06	66.29	2,543
21 Oct 14	66.37000 +0.96	66.50	65.30	65.70	7,095
20 Oct 14	65.41000 +0.48	65.75	65.01	65.75	7,518
17 Oct 14	64.93000 +0.51	65.08	64.22	64.26	7,636
16 Oct 14	64.42000 -0.84	64.93	63.42	64.50	19,779
15 Oct 14	65.26000 -0.55	66.72	64.01	66.00	14,468
14 Oct 14	65.81000 -0.31	66.32	65.30	65.56	8,753
13 Oct 14	66.12000 -1.11	67.03	66.02	66.55	8,585
10 Oct 14	67.23000 +0.72	67.40	65.50	65.83	28,087
09 Oct 14	66.51000 +0.69	66.67	65.44	66.15	3,455
08 Oct 14	65.82000 -0.35	66.30	65.40	66.30	4,212
07 Oct 14	66.17000 -0.52	66.35	65.88	66.04	3,590
06 Oct 14	66.69000 +0.55	67.25	66.51	67.25	6,600
02 Oct 14	66.14000 -0.16	66.31	65.66	66.10	4,315
01 Oct 14	66.30000 -0.37	66.62	66.10	66.50	6,792
30 Sep 14	66.67000 +0.46	67.50	66.45	66.45	7,634
29 Sep 14	66.21000 +0.09	67.00	65.90	66.40	4,941
26 Sep 14	66.12000 -0.58	66.58	66.12	66.48	4,918
25 Sep 14	66.70000 +0.39	67.49	66.34	66.70	3,545
24 Sep 14	66.31000 +0.48	66.50	65.52	65.95	4,994
23 Sep 14	65.83000 -0.26	66.19	65.55	66.19	9,591
22 Sep 14	66.09000 +0.30	66.25	65.42	65.42	11,771
19 Sep 14	65.79000 +0.47	65.82	65.30	65.55	3,349
18 Sep 14	65.32000 +0.24	65.82	65.20	65.50	7,504
17 Sep 14	65.08000 -0.01	65.34	64.78	65.10	2,196
16 Sep 14	65.09000 +0.38	65.09	64.50	64.95	5,312
15 Sep 14	64.71000 +0.41	64.74	63.89	64.41	6,140
12 Sep 14	64.30000 -0.51	64.86	64.26	64.55	6,052
11 Sep 14	64.81000 +0.11	64.86	64.38	64.50	8,947
10 Sep 14	64.70000 +0.35	64.70	64.02	64.02	3,353
09 Sep 14	64.35000 -0.21	65.32	64.12	64.80	7,745
08 Sep 14	64.56000 +0.31	65.00	64.29	64.55	5,126
05 Sep 14	64.25000 -0.04	64.90	64.07	64.90	2,496
04 Sep 14	64.29000 +1.08	64.40	63.06	63.11	5,155
03 Sep 14	63.21000 -0.10	63.75	63.11	63.60	1,838
02 Sep 14	63.31000 +0.20	63.64	63.13	63.50	6,346
01 Sep 14	63.11000 +0.32	63.70	63.10	63.10	2,751
29 Aug 14	62.79000 -0.28	63.40	62.75	63.17	2,740
28 Aug 14	63.07000 -0.26	63.30	62.35	63.30	8,382
27 Aug 14	63.33000 -0.19	63.70	63.10	63.10	3,942
26 Aug 14	63.52000 +0.25	63.52	63.10	63.47	2,255
25 Aug 14	63.27000 +0.19	63.60	63.05	63.20	5,538
22 Aug 14	63.08000 +0.40	63.12	62.47	62.68	3,545
21 Aug 14	62.68000 +0.38	62.68	62.15	62.50	2,402
20 Aug 14	62.30000 +0.32	62.40	61.97	61.97	1,512
19 Aug 14	61.98000 +0.17	62.20	61.68	62.00	6,014
18 Aug 14	61.81000 +0.91	61.98	60.80	60.80	4,707
15 Aug 14	60.90000 -0.18	61.50	60.83	61.18	4,285
14 Aug 14	61.08000 -0.06	61.36	60.75	61.08	4,496
13 Aug 14	61.14000 +0.27	61.14	60.66	60.72	3,661
12 Aug 14	60.87000 -0.15	61.49	60.80	61.15	2,494
11 Aug 14	61.02000 +0.90	61.13	60.35	60.47	6,933
08 Aug 14	60.12000 -0.04	60.20	59.28	59.98	9,852
07 Aug 14	60.16000 -0.23	60.83	60.16	60.50	2,953
06 Aug 14	60.39000 +0.93	60.43	59.00	59.20	3,938
05 Aug 14	59.46000 +0.80	59.50	58.90	59.18	2,806
04 Aug 14	58.66000 -1.23	59.63	58.66	59.50	10,413
01 Aug 14	59.89000 +1.71	59.89	57.30	57.76	18,228
31 Jul 14	58.18000 -0.56	58.69	57.92	58.40	13,963
30 Jul 14	58.74000 -0.21	59.22	58.53	59.20	936
29 Jul 14	58.95000 +0.01	59.29	58.92	59.00	2,754
28 Jul 14	58.94000 -0.37	59.49	58.81	59.40	6,023
25 Jul 14	59.31000 -0.04	59.85	59.24	59.75	3,022
24 Jul 14	59.35000 +0.05	60.15	59.35	59.60	3,080
23 Jul 14	59.30000 -0.18	59.70	59.30	59.65	2,943
22 Jul 14	59.48000 +0.27	59.80	59.04	59.25	3,287
21 Jul 14	59.21000 -0.24	59.70	59.13	59.70	5,321
18 Jul 14	59.45000 -0.31	59.80	59.40	59.63	2,676
17 Jul 14	59.76000 -0.12	60.41	59.60	59.85	3,910
16 Jul 14	59.88000 -0.08	59.95	59.46	59.46	3,306
15 Jul 14	59.96000 +0.17	60.00	59.40	59.95	7,636
14 Jul 14	59.79000 +0.15	60.00	59.47	59.81	6,238
11 Jul 14	59.64000 +0.06	59.79	59.25	59.50	7,953
10 Jul 14	59.58000 +0.13	60.20	59.52	59.80	10,672
09 Jul 14	59.45000 +0.13	59.48	59.20	59.28	1,729
08 Jul 14	59.32000 +0.64	59.35	58.77	58.77	4,706
07 Jul 14	58.68000 -0.29	58.98	58.46	58.95	3,599
04 Jul 14	58.97000 +0.33	58.98	58.50	58.98	1,585
03 Jul 14	58.64000 +0.31	58.81	57.90	58.45	4,751
02 Jul 14	58.33000 +0.50	58.46	57.80	58.07	3,686
01 Jul 14	57.83000 +0.12	57.93	57.35	57.65	6,004
30 Jun 14	57.71000 -0.13	58.25	57.58	58.25	6,875
27 Jun 14	57.84000 -0.14	58.00	57.62	57.90	4,586
26 Jun 14	57.98000 -0.11	58.35	57.86	58.05	4,374
25 Jun 14	58.09000 -0.28	58.55	57.75	58.25	11,163
24 Jun 14	58.37000 -0.12	58.80	58.24	58.79	9,258
23 Jun 14	58.49000 -0.37	59.26	58.48	59.15	7,308
20 Jun 14	58.86000 -0.10	59.39	58.80	59.10	5,070
19 Jun 14	58.96000 +0.35	59.03	58.41	58.70	989
18 Jun 14	58.61000 -0.10	58.88	58.36	58.50	7,712
17 Jun 14	58.71000 -0.14	58.97	58.62	58.90	6,250
16 Jun 14	58.85000 +0.05	59.00	58.47	58.89	5,249
13 Jun 14	58.80000 -0.11	59.00	58.77	58.80	1,108
12 Jun 14	58.91000 -0.28	59.50	58.89	59.35	5,812
11 Jun 14	59.19000 -0.07	59.35	58.98	59.35	6,495
10 Jun 14	59.26000 +0.38	59.48	58.55	58.55	9,853
09 Jun 14	58.88000 +0.22	58.88	58.60	58.80	532
06 Jun 14	58.66000 -0.24	59.02	58.66	59.00	4,381
05 Jun 14	58.90000 +0.13	59.18	58.60	58.61	7,539
04 Jun 14	58.77000 -0.06	59.00	58.50	58.61	2,183
03 Jun 14	58.83000 -0.32	59.25	58.42	59.25	5,441
02 Jun 14	59.15000 +0.14	59.50	59.08	59.15	2,601
30 May 14	59.01000 +0.08	59.45	58.81	58.81	4,048
29 May 14	58.93000 +0.02	59.30	58.60	59.30	841
28 May 14	58.91000 -0.09	58.95	58.50	58.95	2,016
27 May 14	59.00000 -0.52	59.40	58.81	59.40	3,585
26 May 14	59.52000 +0.30	59.55	59.25	59.25	2,085
23 May 14	59.22000 +0.47	59.25	58.70	59.25	1,858
22 May 14	58.75000 -0.22	59.15	58.72	59.10	6,376
21 May 14	58.97000 +0.43	59.01	58.50	58.75	2,548
20 May 14	58.54000 +0.33	58.98	58.27	58.59	4,167
19 May 14	58.21000 -0.30	58.90	58.10	58.90	6,328
16 May 14	58.51000 -0.50	59.26	58.44	58.90	4,631
15 May 14	59.01000 -0.44	59.70	58.90	59.38	2,324
14 May 14	59.45000 -0.32	59.70	59.35	59.70	2,331
13 May 14	59.77000 +0.16	59.86	59.40	59.54	4,208
12 May 14	59.61000 -0.47	60.11	59.54	60.05	7,730
09 May 14	60.08000 +0.75	60.14	59.46	59.74	3,800
08 May 14	59.33000 +0.43	59.45	58.51	59.15	4,354
07 May 14	58.90000 +0.39	58.97	58.28	58.28	4,552
06 May 14	58.51000 -0.48	59.19	58.37	59.19	9,023
05 May 14	58.99000 -0.21	59.54	58.78	59.20	2,995
02 May 14	59.20000 -0.20	59.80	59.20	59.60	4,313
30 Apr 14	59.40000 -0.57	59.90	59.38	59.60	2,778
29 Apr 14	59.97000 +0.49	60.18	59.78	60.10	9,609
28 Apr 14	59.48000 +0.85	59.48	58.52	59.20	3,878
25 Apr 14	58.63000 +0.12	58.90	58.53	58.70	2,561
24 Apr 14	58.51000 +0.66	58.66	58.05	58.30	4,081
23 Apr 14	57.85000 -1.20	58.85	57.46	58.85	5,799
22 Apr 14	59.05000 +0.18	59.30	58.88	59.00	3,092
17 Apr 14	58.87000 -0.41	59.30	58.85	59.20	2,692
16 Apr 14	59.28000 +0.74	59.28	58.10	58.75	8,288
15 Apr 14	58.54000 +0.15	58.96	58.28	58.69	8,508
14 Apr 14	58.39000 +0.24	59.11	58.20	58.22	3,760
11 Apr 14	58.15000 -0.88	58.75	58.15	58.57	1,809
10 Apr 14	59.03000 +0.02	59.42	58.59	59.10	3,900
09 Apr 14	59.01000 +0.44	59.38	58.80	59.14	3,797
08 Apr 14	58.57000 -0.10	58.75	58.00	58.75	4,768
07 Apr 14	58.67000 -0.07	58.67	58.10	58.10	3,208
04 Apr 14	58.74000 +0.32	58.95	58.49	58.89	4,362
03 Apr 14	58.42000 +0.41	58.73	58.15	58.40	4,804
02 Apr 14	58.01000 -0.27	58.49	58.01	58.40	785
01 Apr 14	58.28000 +0.15	58.88	58.28	58.33	4,820
31 Mar 14	58.13000 -0.11	58.40	57.73	58.30	2,009
28 Mar 14	58.24000 +0.04	58.36	58.13	58.20	819
27 Mar 14	58.20000 +0.31	58.31	57.65	57.90	6,094
26 Mar 14	57.89000 +0.00	58.10	57.70	57.89	4,621
25 Mar 14	57.89000 +0.11	58.00	57.46	57.54	7,455
24 Mar 14	57.78000 -0.04	57.88	56.80	56.90	6,738
21 Mar 14	57.82000 +0.68	57.83	56.85	56.85	4,517
20 Mar 14	57.14000 -0.01	57.20	56.80	57.15	9,020
19 Mar 14	57.15000 -0.06	57.69	57.15	57.69	3,929
18 Mar 14	57.21000 -0.11	57.59	57.15	57.48	2,911
17 Mar 14	57.32000 +0.45	57.32	56.93	57.00	5,982
14 Mar 14	56.87000 -0.35	57.20	56.63	56.90	5,791
13 Mar 14	57.22000 +0.28	57.23	56.60	56.93	2,906
12 Mar 14	56.94000 -0.15	57.11	56.55	56.55	3,943
11 Mar 14	57.09000 +0.60	57.09	56.55	56.71	3,755
10 Mar 14	56.49000 -0.09	56.52	56.10	56.50	1,915
07 Mar 14	56.58000 +0.07	56.58	56.15	56.15	701
06 Mar 14	56.51000 -0.20	56.90	56.30	56.90	1,994
05 Mar 14	56.71000 -0.35	57.35	56.70	57.35	1,890
04 Mar 14	57.06000 +0.62	57.39	56.66	56.78	4,319
03 Mar 14	56.44000 -0.49	57.09	56.44	56.95	3,849
28 Feb 14	56.93000 -0.11	57.23	56.81	57.23	3,261
27 Feb 14	57.04000 -0.27	57.30	56.81	57.00	1,342
26 Feb 14	57.31000 +0.51	57.37	57.00	57.10	2,017
25 Feb 14	56.80000 -0.33	56.91	56.28	56.85	9,650
24 Feb 14	57.13000 -0.32	57.15	56.29	56.90	4,616
21 Feb 14	57.45000 +0.64	57.45	57.00	57.15	2,678
20 Feb 14	56.81000 -0.19	57.47	56.42	57.00	4,529
19 Feb 14	57.00000 +0.14	57.24	56.28	56.84	3,278
18 Feb 14	56.86000 -1.52	58.24	56.44	58.24	3,545
17 Feb 14	58.38000 +0.61	58.38	57.91	58.00	2,100
14 Feb 14	57.77000 +1.03	57.85	56.47	56.85	3,483
13 Feb 14	56.74000 -0.26	56.85	56.35	56.60	4,233
12 Feb 14	57.00000 -0.64	57.90	56.99	57.90	7,308
11 Feb 14	57.64000 +0.92	57.64	57.00	57.38	2,861
10 Feb 14	56.72000 +0.17	57.04	56.50	56.90	6,483
07 Feb 14	56.55000 +0.15	57.14	56.40	57.13	8,078
06 Feb 14	56.40000 +0.08	56.95	56.25	56.95	5,116
05 Feb 14	56.32000 -0.16	56.60	55.81	56.60	3,604
04 Feb 14	56.48000 +0.03	56.74	55.75	55.75	6,674
03 Feb 14	56.45000 -0.17	57.09	56.00	56.75	7,068
31 Jan 14	56.62000 -0.23	56.94	55.75	56.85	8,822
30 Jan 14	56.85000 -0.15	57.75	56.64	57.30	5,679
29 Jan 14	57.00000 -0.54	58.28	56.75	58.28	6,519
28 Jan 14	57.54000 -0.04	58.02	57.40	57.40	10,980
27 Jan 14	57.58000 -1.35	58.49	57.43	57.99	16,578
24 Jan 14	58.93000 +1.58	59.60	56.74	57.34	16,383
23 Jan 14	57.35000 -1.14	58.80	57.21	58.55	23,084
22 Jan 14	58.49000 -0.31	58.99	58.38	58.98	5,658
21 Jan 14	58.80000 -0.55	60.18	58.80	59.20	4,623
20 Jan 14	59.35000 +0.25	59.49	58.70	59.30	3,352
17 Jan 14	59.10000 -0.08	59.80	58.87	59.50	3,662
16 Jan 14	59.18000 -0.47	59.68	58.89	59.55	3,295
15 Jan 14	59.65000 +0.67	59.65	59.00	59.45	3,191
14 Jan 14	58.98000 +0.11	58.98	58.31	58.75	4,675
13 Jan 14	58.87000 +0.09	59.10	58.44	58.92	8,610
10 Jan 14	58.78000 -0.30	59.50	58.70	59.00	2,990
09 Jan 14	59.08000 -0.12	59.50	58.86	59.25	6,278
08 Jan 14	59.20000 -0.60	60.18	58.87	59.98	3,852
07 Jan 14	59.80000 +0.84	59.86	59.25	59.50	4,924
06 Jan 14	58.96000 -0.12	59.55	58.90	59.55	3,847
03 Jan 14	59.08000 -0.22	59.44	58.85	59.18	1,426
02 Jan 14	59.30000 -0.59	60.07	59.18	59.80	5,445
30 Dec 13	59.89000 +0.24	59.89	59.46	59.80	1,720
27 Dec 13	59.65000 +0.23	59.75	58.96	59.75	5,305
23 Dec 13	59.42000 -0.89	60.50	59.22	59.80	4,765
20 Dec 13	60.31000 +0.34	60.59	59.85	59.90	10,006
19 Dec 13	59.97000 +0.93	60.63	59.72	60.00	3,384
18 Dec 13	59.04000 +0.19	59.25	58.47	58.95	9,261
17 Dec 13	58.85000 -0.81	59.50	58.84	59.50	5,549
16 Dec 13	59.66000 -0.29	60.42	59.58	59.62	3,231
13 Dec 13	59.95000 -0.05	60.17	59.51	59.71	2,092
12 Dec 13	60.00000 -1.04	61.20	60.00	60.97	2,291
11 Dec 13	61.04000 +0.26	61.04	60.30	60.95	968
10 Dec 13	60.78000 -0.90	61.90	60.78	61.68	10,115
09 Dec 13	61.68000 +0.39	61.90	61.40	61.90	1,487
06 Dec 13	61.29000 +1.08	61.56	60.50	60.50	1,472
05 Dec 13	60.21000 -1.10	61.49	60.21	61.00	3,550
04 Dec 13	61.31000 -0.02	61.90	61.00	61.90	4,887
03 Dec 13	61.33000 -0.27	61.70	59.58	61.70	6,259
02 Dec 13	61.60000 -0.75	62.31	61.41	62.15	4,147
29 Nov 13	62.35000 +0.10	62.56	62.10	62.30	1,329
28 Nov 13	62.25000 +0.21	62.26	61.80	62.05	5,818
27 Nov 13	62.04000 -0.95	62.68	61.93	62.68	4,299
26 Nov 13	62.99000 -0.29	63.34	62.94	63.10	2,750
25 Nov 13	63.28000 +0.89	63.43	62.65	62.65	6,315
22 Nov 13	62.39000 -0.60	62.84	62.38	62.55	2,724
21 Nov 13	62.99000 +0.09	63.22	62.84	63.00	2,680
20 Nov 13	62.90000 +0.45	62.90	62.07	62.54	7,969
19 Nov 13	62.45000 +0.11	62.83	62.28	62.83	3,208
18 Nov 13	62.34000 -0.52	63.00	62.34	62.71	4,523
15 Nov 13	62.86000 +0.30	62.92	62.28	62.57	2,512
14 Nov 13	62.56000 +1.00	62.63	62.00	62.00	5,434
13 Nov 13	61.56000 +0.01	62.03	61.13	61.65	3,689
12 Nov 13	61.55000 -0.09	61.60	61.11	61.40	2,039
11 Nov 13	61.64000 -0.12	61.84	60.79	61.84	5,203
08 Nov 13	61.76000 +0.15	61.76	61.20	61.26	4,358
07 Nov 13	61.61000 +0.82	62.40	61.00	61.00	6,118
06 Nov 13	60.79000 +0.27	60.79	60.18	60.25	4,475
05 Nov 13	60.52000 +0.58	60.59	60.05	60.55	986
04 Nov 13	59.94000 +0.00	60.58	59.94	60.09	3,439
01 Nov 13	59.94000 +0.17	60.20	59.50	60.01	2,112
31 Oct 13	59.77000 +0.45	60.05	59.25	59.25	3,269
30 Oct 13	59.32000 -0.60	60.17	59.31	60.00	4,789
29 Oct 13	59.92000 +0.77	59.92	58.89	59.10	11,189
28 Oct 13	59.15000 +1.21	59.15	58.01	58.03	2,769
25 Oct 13	57.94000 -0.61	59.14	57.78	58.20	11,009
24 Oct 13	58.55000 -0.20	58.80	58.16	58.75	4,754
23 Oct 13	58.75000 +0.93	58.75	57.98	58.35	6,974
22 Oct 13	57.82000 +0.34	58.00	57.64	57.90	3,550
21 Oct 13	57.48000 -0.44	58.29	57.48	58.25	12,463
18 Oct 13	57.92000 +0.72	58.36	57.92	58.30	1,060
17 Oct 13	57.20000 -0.73	57.85	57.12	57.85	2,899
16 Oct 13	57.93000 -0.17	58.20	56.83	57.10	10,812
15 Oct 13	58.10000 +0.37	59.18	57.85	58.17	6,757
14 Oct 13	57.73000 +0.36	58.00	57.53	57.78	5,878
11 Oct 13	57.37000 +0.13	57.85	57.07	57.78	10,102
10 Oct 13	57.24000 +0.32	57.47	57.04	57.25	3,768
09 Oct 13	56.92000 +0.57	57.00	56.31	56.40	4,510
08 Oct 13	56.35000 +0.35	56.41	55.95	56.09	4,818
07 Oct 13	56.00000 +0.35	56.09	55.50	55.90	4,410
04 Oct 13	55.65000 +0.32	56.05	55.60	55.60	4,205
03 Oct 13	55.33000 -0.28	55.77	55.30	55.76	1,572
02 Oct 13	55.61000 -0.86	56.40	55.55	56.40	4,556
01 Oct 13	56.47000 -0.09	56.47	53.61	55.90	17,925
30 Sep 13	56.56000 -0.34	57.23	56.44	57.23	5,380
27 Sep 13	56.90000 -1.00	58.05	56.70	57.98	8,320
26 Sep 13	57.90000 -0.07	57.90	57.47	57.85	3,392
25 Sep 13	57.97000 -0.90	58.50	57.97	58.50	3,644
24 Sep 13	58.87000 +0.31	58.92	58.50	58.60	822
23 Sep 13	58.56000 -0.59	59.05	58.33	58.95	3,270
20 Sep 13	59.15000 -0.07	59.40	58.80	59.40	2,116
19 Sep 13	59.22000 +0.03	59.64	58.82	59.64	6,722
18 Sep 13	59.19000 -0.74	60.00	58.93	60.00	8,064
17 Sep 13	59.93000 -0.07	60.21	59.69	60.14	2,173
16 Sep 13	60.00000 +0.40	60.14	59.42	59.42	3,208
13 Sep 13	59.60000 +0.47	59.61	58.70	59.15	1,743
12 Sep 13	59.13000 +0.71	59.23	58.64	58.66	1,175
11 Sep 13	58.42000 -0.45	58.87	58.20	58.80	3,940
10 Sep 13	58.87000 +0.18	59.69	58.75	59.00	12,516
09 Sep 13	58.69000 +0.07	58.85	58.47	58.85	2,857
06 Sep 13	58.62000 -0.08	59.05	58.00	59.00	2,955
05 Sep 13	58.70000 +0.05	58.86	58.51	58.72	1,465
04 Sep 13	58.65000 -0.35	59.29	58.62	59.29	1,809
03 Sep 13	59.00000 -0.36	59.96	58.77	59.88	4,295
02 Sep 13	59.36000 +0.66	59.65	59.00	59.00	2,245
30 Aug 13	58.70000 +0.00	58.85	58.42	58.85	2,747
29 Aug 13	58.70000 +0.77	58.76	57.75	57.75	3,641
28 Aug 13	57.93000 -0.33	58.69	57.80	58.30	8,403
27 Aug 13	58.26000 -1.12	59.50	57.89	59.50	10,436
26 Aug 13	59.38000 -0.26	60.14	59.34	60.14	2,101
23 Aug 13	59.64000 +0.16	60.28	59.52	60.11	4,176
22 Aug 13	59.48000 +0.23	60.00	59.14	59.77	2,720
21 Aug 13	59.25000 -0.32	59.54	59.05	59.05	1,806
20 Aug 13	59.57000 -0.26	59.96	58.90	59.90	2,501
19 Aug 13	59.83000 -0.39	60.25	59.59	60.25	2,496
16 Aug 13	60.22000 -0.67	60.50	59.95	60.50	3,310
15 Aug 13	60.89000 -0.57	61.34	60.69	61.20	6,172
14 Aug 13	61.46000 -0.08	61.90	61.31	61.65	1,416
13 Aug 13	61.54000 +0.27	61.90	61.35	61.60	3,146
12 Aug 13	61.27000 +0.33	61.45	61.00	61.45	1,842
09 Aug 13	60.94000 +0.01	61.64	60.91	61.25	1,500
08 Aug 13	60.93000 -0.52	61.69	60.93	61.69	1,897
07 Aug 13	61.45000 +0.04	61.53	60.66	60.66	2,519
06 Aug 13	61.41000 -0.08	61.60	60.83	61.20	1,482
05 Aug 13	61.49000 +0.74	61.49	60.85	61.05	7,639
02 Aug 13	60.75000 -0.61	61.90	60.75	61.89	4,673
01 Aug 13	61.36000 +0.32	62.27	60.87	61.00	14,049
31 Jul 13	61.04000 +0.32	61.19	60.50	60.50	1,579
30 Jul 13	60.72000 +0.27	60.87	60.19	60.60	1,112
29 Jul 13	60.45000 +0.55	60.69	59.76	60.65	1,908
26 Jul 13	59.90000 -0.57	60.60	59.90	60.41	1,908
25 Jul 13	60.47000 -0.33	60.98	60.40	60.98	1,604
24 Jul 13	60.80000 -0.59	61.46	60.80	61.20	12,773
23 Jul 13	61.39000 -0.15	61.79	61.28	61.79	3,584
22 Jul 13	61.54000 +0.07	62.04	61.50	61.80	3,554
19 Jul 13	61.47000 -0.13	61.55	61.01	61.19	3,469
18 Jul 13	61.60000 +0.02	61.69	61.02	61.02	2,076
17 Jul 13	61.58000 -0.12	61.58	60.92	61.55	6,203
16 Jul 13	61.70000 -0.39	62.50	61.70	62.50	3,337
15 Jul 13	62.09000 -0.26	62.85	62.09	62.50	8,733
12 Jul 13	62.35000 +0.55	62.39	61.75	62.00	7,769
11 Jul 13	61.80000 -0.06	61.86	61.42	61.42	7,350
10 Jul 13	61.86000 -0.52	62.20	61.86	62.00	4,570
09 Jul 13	62.38000 +0.98	62.49	61.22	61.40	6,203
08 Jul 13	61.40000 +0.66	61.42	60.79	61.29	2,223
05 Jul 13	60.74000 -0.95	61.70	60.68	61.30	6,946
04 Jul 13	61.69000 +1.63	61.69	59.62	60.60	1,503
03 Jul 13	60.06000 -0.10	60.94	59.78	59.98	7,131
02 Jul 13	60.16000 +0.19	60.25	59.85	59.90	2,330
01 Jul 13	59.97000 +0.15	60.17	59.09	59.50	6,914
28 Jun 13	59.82000 -0.03	59.97	59.09	59.90	10,988
27 Jun 13	59.85000 +0.35	60.15	59.50	59.65	3,642
26 Jun 13	59.50000 +1.00	59.56	58.70	58.85	7,015
25 Jun 13	58.50000 +0.52	58.97	58.35	58.60	2,695
24 Jun 13	57.98000 +0.15	59.20	57.85	59.00	14,500
21 Jun 13	57.83000 -0.14	58.25	56.20	57.18	10,746
20 Jun 13	57.97000 -1.21	58.83	57.87	58.60	12,728
19 Jun 13	59.18000 +0.18	59.41	58.79	59.20	2,418
18 Jun 13	59.00000 -0.39	59.25	58.83	59.10	3,278
17 Jun 13	59.39000 +0.84	59.56	58.61	58.85	4,198
14 Jun 13	58.55000 +0.31	59.69	58.53	59.10	4,731
13 Jun 13	58.24000 -0.25	58.55	57.46	57.88	9,813
12 Jun 13	58.49000 -0.86	59.32	58.49	58.90	3,639
11 Jun 13	59.35000 +0.26	59.35	58.36	58.73	2,828
10 Jun 13	59.09000 +0.15	59.19	58.62	59.15	4,813
07 Jun 13	58.94000 +0.64	59.25	57.66	58.15	13,211
06 Jun 13	58.30000 -0.45	58.70	58.11	58.70	3,472
05 Jun 13	58.75000 -0.38	59.41	58.60	59.05	3,596
04 Jun 13	59.13000 +0.11	60.05	59.00	59.40	8,209
03 Jun 13	59.02000 -0.97	59.59	58.59	59.32	12,140
31 May 13	59.99000 -1.19	60.94	59.91	60.85	12,070
30 May 13	61.18000 +0.10	61.35	60.45	61.00	3,087
29 May 13	61.08000 -2.05	63.13	60.88	62.82	17,566
28 May 13	63.13000 -0.37	63.90	63.07	63.80	12,542
27 May 13	63.50000 +0.31	63.65	63.18	63.54	2,448
24 May 13	63.19000 +2.22	63.50	60.90	61.01	21,557
23 May 13	60.97000 -0.52	61.33	60.60	60.80	9,791
22 May 13	61.49000 +0.39	61.65	60.68	60.95	18,584
21 May 13	61.10000 -0.62	61.70	60.97	61.57	7,034
20 May 13	61.72000 -0.44	62.41	61.72	62.01	5,817
17 May 13	62.16000 -0.13	62.78	61.93	62.60	9,853
16 May 13	62.29000 -0.50	62.90	62.00	62.50	7,042
15 May 13	62.79000 +1.90	62.79	61.49	61.74	10,655
14 May 13	60.89000 +0.28	61.27	60.11	60.70	6,864
13 May 13	60.61000 -0.15	60.82	60.49	60.50	9,100
10 May 13	60.76000 +0.68	60.90	59.95	59.95	2,500
09 May 13	60.08000 +1.01	60.08	59.40	59.49	2,306
08 May 13	59.07000 -0.17	59.76	58.68	59.59	7,569
07 May 13	59.24000 -0.30	59.60	59.11	59.45	4,578
06 May 13	59.54000 -0.07	60.00	59.25	59.95	4,486
03 May 13	59.61000 -0.33	60.00	59.25	59.54	10,691
02 May 13	59.94000 +1.43	59.98	58.00	58.80	7,814
30 Apr 13	58.51000 -0.63	59.64	58.34	59.55	7,039
29 Apr 13	59.14000 +0.27	59.44	58.95	59.29	4,190
26 Apr 13	58.87000 -0.34	59.00	58.80	58.80	2,721
25 Apr 13	59.21000 -0.85	60.00	58.76	59.30	14,697
24 Apr 13	60.06000 -3.03	63.59	59.90	63.05	11,457
23 Apr 13	63.09000 +0.78	63.41	62.35	62.35	3,083
22 Apr 13	62.31000 +0.22	63.10	62.31	62.70	6,973
19 Apr 13	62.09000 +1.06	62.09	61.25	61.40	6,465
18 Apr 13	61.03000 +0.11	61.07	60.19	60.54	6,439
17 Apr 13	60.92000 +0.13	60.99	60.17	60.61	8,503
16 Apr 13	60.79000 -0.68	61.35	60.52	61.34	4,236
15 Apr 13	61.47000 +0.28	61.63	60.82	61.25	7,595
12 Apr 13	61.19000 +0.27	61.50	60.80	61.00	3,571
11 Apr 13	60.92000 +0.51	60.93	60.33	60.79	2,334
10 Apr 13	60.41000 +0.57	60.41	59.75	60.00	1,710
09 Apr 13	59.84000 -0.64	60.70	59.84	60.65	4,877
08 Apr 13	60.48000 +0.42	60.48	59.85	60.20	5,028
05 Apr 13	60.06000 -1.02	60.93	59.90	60.65	5,712
04 Apr 13	61.08000 +0.09	61.33	60.85	61.20	5,785
03 Apr 13	60.99000 -0.44	61.99	60.99	61.99	2,645
02 Apr 13	61.43000 +1.46	61.43	60.17	60.17	4,943
28 Mar 13	59.97000 -0.22	60.35	59.87	60.35	7,041
27 Mar 13	60.19000 -0.01	60.71	60.06	60.22	5,596
26 Mar 13	60.20000 +0.67	60.20	59.55	59.80	7,304
25 Mar 13	59.53000 +0.07	59.98	59.39	59.75	6,277
22 Mar 13	59.46000 -0.84	60.00	59.45	60.00	11,189
21 Mar 13	60.30000 +0.22	60.30	59.72	60.00	2,333
20 Mar 13	60.08000 +0.74	60.08	59.40	59.60	3,006
19 Mar 13	59.34000 +0.60	59.34	58.81	59.00	2,174
18 Mar 13	58.74000 -0.56	59.05	58.57	59.05	3,738
15 Mar 13	59.30000 -0.13	59.65	58.76	59.48	5,454
14 Mar 13	59.43000 +0.20	59.72	59.11	59.11	4,649
13 Mar 13	59.23000 -0.24	59.48	58.41	59.20	6,241
12 Mar 13	59.47000 +0.08	59.61	59.04	59.61	2,253
11 Mar 13	59.39000 +0.64	59.88	59.10	59.10	7,812
08 Mar 13	58.75000 -0.17	59.45	58.75	59.00	2,773
07 Mar 13	58.92000 -0.56	59.72	58.92	59.58	4,875
06 Mar 13	59.48000 +0.13	59.52	59.02	59.09	2,935
05 Mar 13	59.35000 +0.78	59.40	58.66	58.82	3,869
04 Mar 13	58.57000 -0.25	58.99	58.45	58.80	1,362
01 Mar 13	58.82000 +0.12	58.82	58.00	58.00	3,121
28 Feb 13	58.70000 +0.62	58.70	58.13	58.13	1,607
27 Feb 13	58.08000 -0.11	58.34	57.77	57.77	7,254
26 Feb 13	58.19000 -0.09	58.46	57.89	58.02	7,667
25 Feb 13	58.28000 -0.22	58.50	58.00	58.28	4,229
22 Feb 13	58.50000 +0.76	58.70	58.25	58.45	3,489
21 Feb 13	57.74000 -0.28	58.40	57.65	58.13	3,501
20 Feb 13	58.02000 -0.04	58.02	57.53	57.88	1,975
19 Feb 13	58.06000 +0.57	58.06	57.20	57.21	5,111
18 Feb 13	57.49000 +0.19	57.65	57.18	57.65	1,066
15 Feb 13	57.30000 -0.35	57.65	57.10	57.10	4,886
14 Feb 13	57.65000 +0.89	57.70	57.05	57.05	5,808
13 Feb 13	56.76000 +0.27	56.91	56.32	56.70	2,855
12 Feb 13	56.49000 +0.07	56.85	56.30	56.85	1,927
11 Feb 13	56.42000 -0.51	56.83	56.35	56.83	9,699
08 Feb 13	56.93000 +0.25	57.03	56.65	57.00	1,717
07 Feb 13	56.68000 +0.97	56.90	56.09	56.44	8,774
06 Feb 13	55.71000 -0.64	56.20	55.59	55.70	3,288
05 Feb 13	56.35000 +0.66	56.77	55.58	55.70	10,221
04 Feb 13	55.69000 -0.31	55.97	55.08	55.84	5,898
01 Feb 13	56.00000 +0.55	56.00	54.96	55.35	5,662
31 Jan 13	55.45000 +0.20	55.45	55.13	55.44	1,508
30 Jan 13	55.25000 -0.23	55.70	55.25	55.35	4,811
29 Jan 13	55.48000 +0.66	55.86	54.75	54.95	2,791
28 Jan 13	54.82000 +0.73	55.12	54.30	54.44	14,456
25 Jan 13	54.09000 +1.51	54.32	52.40	52.65	6,988
24 Jan 13	52.58000 -0.38	53.06	52.58	53.04	4,978
23 Jan 13	52.96000 +0.41	52.96	52.31	52.75	5,627
22 Jan 13	52.55000 -0.27	53.00	52.31	52.65	5,760
21 Jan 13	52.82000 +0.40	52.85	52.35	52.80	1,714
18 Jan 13	52.42000 +0.19	52.44	51.90	52.02	2,631
17 Jan 13	52.23000 +0.21	52.25	51.94	52.21	3,715
16 Jan 13	52.02000 -0.30	52.45	52.02	52.45	1,797
15 Jan 13	52.32000 -0.02	52.33	52.00	52.33	3,749
14 Jan 13	52.34000 +0.57	52.34	51.61	51.98	4,701
11 Jan 13	51.77000 -0.23	52.33	51.77	52.22	1,350
10 Jan 13	52.00000 -0.94	52.98	52.00	52.81	4,107
09 Jan 13	52.94000 +0.50	52.94	52.31	52.31	4,330
08 Jan 13	52.44000 +0.03	52.75	52.04	52.04	1,063
07 Jan 13	52.41000 -0.55	53.16	52.40	53.05	6,240
04 Jan 13	52.96000 +0.05	53.40	52.68	53.10	1,554
03 Jan 13	52.91000 +0.66	52.99	52.65	52.77	3,690
02 Jan 13	52.25000 +0.82	52.52	51.44	51.45	5,026
28 Dec 12	51.43000 +0.19	51.76	51.08	51.50	3,466
27 Dec 12	51.24000 -0.91	51.78	51.11	51.78	4,173
21 Dec 12	52.15000 -0.73	53.25	52.15	52.68	6,316
20 Dec 12	52.88000 +0.31	52.88	52.15	52.60	6,656
19 Dec 12	52.57000 -0.21	53.08	52.33	52.91	4,081
18 Dec 12	52.78000 -0.22	53.29	52.70	53.15	3,746
17 Dec 12	53.00000 -0.60	53.40	53.00	53.30	4,756
14 Dec 12	53.60000 -0.20	53.74	53.50	53.74	4,469
13 Dec 12	53.80000 -0.49	54.25	53.79	54.25	1,845
12 Dec 12	54.29000 -0.31	54.49	54.09	54.41	3,936
11 Dec 12	54.60000 +0.29	54.60	54.03	54.42	2,912
10 Dec 12	54.31000 -0.12	54.48	54.08	54.48	2,051
07 Dec 12	54.43000 +0.35	54.54	53.64	54.11	6,798
06 Dec 12	54.08000 +1.16	54.08	53.17	53.33	7,361
05 Dec 12	52.92000 -0.34	53.73	52.90	52.93	8,440
04 Dec 12	53.26000 -0.16	53.50	53.09	53.50	3,628
03 Dec 12	53.42000 -0.15	53.95	53.30	53.60	7,736
30 Nov 12	53.57000 -0.02	53.60	53.41	53.43	2,802
29 Nov 12	53.59000 -0.20	53.85	53.24	53.80	13,806
28 Nov 12	53.79000 +0.17	53.79	53.50	53.50	1,457
27 Nov 12	53.62000 +0.06	53.75	53.46	53.50	1,918
26 Nov 12	53.56000 -0.23	54.00	53.44	53.50	5,282
23 Nov 12	53.79000 -0.01	53.79	53.08	53.31	3,115
22 Nov 12	53.80000 +0.73	53.80	53.20	53.47	2,955
21 Nov 12	53.07000 +0.13	53.47	53.07	53.22	2,164
20 Nov 12	52.94000 +0.25	53.35	52.94	53.17	770
19 Nov 12	52.69000 +0.34	52.76	52.30	52.30	3,548
16 Nov 12	52.35000 +0.75	52.57	52.00	52.15	830
15 Nov 12	51.60000 -0.59	52.70	51.43	52.50	5,271
14 Nov 12	52.19000 -0.71	52.90	52.14	52.88	9,187
13 Nov 12	52.90000 +0.09	52.99	52.62	52.62	657
12 Nov 12	52.81000 +0.07	53.00	52.72	53.00	756
09 Nov 12	52.74000 -0.26	52.85	52.50	52.80	1,475
08 Nov 12	53.00000 -0.26	53.69	53.00	53.60	2,151
07 Nov 12	53.26000 -0.23	54.00	53.26	54.00	801
06 Nov 12	53.49000 -0.33	53.90	53.43	53.90	6,252
05 Nov 12	53.82000 -0.37	54.49	53.75	54.15	1,724
02 Nov 12	54.19000 +0.59	54.41	53.75	53.75	3,711
01 Nov 12	53.60000 +0.13	53.75	53.43	53.75	938
31 Oct 12	53.47000 -0.33	53.90	53.46	53.90	2,878
30 Oct 12	53.80000 -0.19	53.91	53.63	53.63	1,862
29 Oct 12	53.99000 -0.28	53.99	53.52	53.70	1,717
26 Oct 12	54.27000 -0.08	54.27	53.94	54.00	755
25 Oct 12	54.35000 +1.83	54.60	52.57	52.57	8,022
24 Oct 12	52.52000 +0.56	52.52	51.94	52.14	1,534
23 Oct 12	51.96000 -0.81	52.64	51.96	52.58	2,842
22 Oct 12	52.77000 -0.20	52.77	52.59	52.75	451
19 Oct 12	52.97000 -0.17	53.35	52.97	53.29	2,485
18 Oct 12	53.14000 +0.69	53.61	53.00	53.04	1,509
17 Oct 12	52.45000 -0.51	52.45	52.05	52.45	2,389
16 Oct 12	52.96000 +0.16	53.19	52.70	53.19	3,548
15 Oct 12	52.80000 +0.07	52.80	52.46	52.75	1,673
12 Oct 12	52.73000 -0.06	53.43	52.55	52.75	1,355
11 Oct 12	52.79000 -0.38	53.15	52.50	53.03	2,620
10 Oct 12	53.17000 -0.25	53.80	53.13	53.46	2,192
09 Oct 12	53.42000 +0.11	53.97	53.21	53.50	2,807
08 Oct 12	53.31000 +0.01	54.08	53.20	53.45	3,002
05 Oct 12	53.30000 -0.26	53.47	53.30	53.47	1,025
04 Oct 12	53.56000 -0.04	53.75	53.46	53.75	2,125
03 Oct 12	53.60000 +0.45	53.60	53.39	53.49	2,019
02 Oct 12	53.15000 -0.85	54.03	53.15	54.00	2,589
01 Oct 12	54.00000 +0.57	54.25	53.64	53.64	7,573
28 Sep 12	53.43000 -0.34	53.97	53.17	53.74	4,055
27 Sep 12	53.77000 -0.43	53.98	53.77	53.98	7,720
26 Sep 12	54.20000 +0.23	54.39	53.90	54.20	5,722
25 Sep 12	53.97000 -0.01	54.18	53.97	54.00	1,910
24 Sep 12	53.98000 +0.26	53.98	53.43	53.80	2,558
21 Sep 12	53.72000 -0.23	53.87	53.36	53.36	1,721
20 Sep 12	53.95000 +0.78	53.95	53.00	53.00	1,436
19 Sep 12	53.17000 -0.14	53.80	53.00	53.36	7,387
18 Sep 12	53.31000 +0.70	53.32	52.82	53.09	1,056
17 Sep 12	52.61000 -0.38	52.81	52.47	52.79	513
13 Sep 12	52.99000 -0.20	53.27	52.68	52.75	3,168
12 Sep 12	53.19000 -0.11	53.35	52.99	53.29	1,586
11 Sep 12	53.30000 -0.19	53.75	53.05	53.75	859
10 Sep 12	53.49000 +0.27	54.05	53.40	53.75	1,547
07 Sep 12	53.22000 -0.68	54.30	53.20	53.82	2,276
06 Sep 12	53.90000 +0.40	53.90	53.38	53.55	1,217
05 Sep 12	53.50000 +0.10	53.90	53.50	53.60	727
04 Sep 12	53.40000 -0.62	53.81	53.05	53.45	5,695
03 Sep 12	54.02000 +0.58	54.02	53.40	53.71	1,332
31 Aug 12	53.44000 +0.04	53.70	53.33	53.59	3,842
30 Aug 12	53.40000 -0.20	53.40	53.05	53.36	359
29 Aug 12	53.60000 +0.15	53.60	53.25	53.25	361
28 Aug 12	53.45000 -0.05	53.98	53.40	53.80	5,323
27 Aug 12	53.50000 +0.05	53.93	53.36	53.85	1,783
24 Aug 12	53.45000 +0.55	53.45	52.90	52.95	1,121
23 Aug 12	52.90000 -0.50	53.99	52.90	53.50	6,030
22 Aug 12	53.40000 -0.25	53.99	53.28	53.28	11,903
21 Aug 12	53.65000 -0.31	54.00	53.50	54.00	2,463
20 Aug 12	53.96000 -0.64	54.49	53.80	54.49	3,659
17 Aug 12	54.60000 +0.35	54.60	54.00	54.00	2,914
16 Aug 12	54.25000 +0.05	54.55	54.18	54.55	3,298
15 Aug 12	54.20000 +0.20	54.50	54.02	54.02	3,874
14 Aug 12	54.00000 +0.10	54.00	53.65	53.95	2,421
13 Aug 12	53.90000 -0.20	54.40	53.90	54.40	2,456
10 Aug 12	54.10000 -0.15	54.47	54.05	54.47	4,288
09 Aug 12	54.25000 +0.65	54.40	53.80	54.00	3,844
08 Aug 12	53.60000 +0.14	53.75	53.26	53.26	1,661
07 Aug 12	53.46000 +0.56	53.59	52.50	53.09	6,250
06 Aug 12	52.90000 -0.13	53.14	52.86	53.00	1,319
03 Aug 12	53.03000 +0.55	53.27	52.02	52.02	2,293
02 Aug 12	52.48000 -0.15	52.48	51.86	52.30	1,853
01 Aug 12	52.63000 -0.13	52.75	52.13	52.60	7,589
31 Jul 12	52.76000 -0.71	53.30	52.46	53.30	1,839
30 Jul 12	53.47000 +0.64	53.47	52.90	53.10	3,035
27 Jul 12	52.83000 +0.24	52.90	52.16	52.52	2,723
26 Jul 12	52.59000 -0.42	52.85	52.40	52.70	1,497
25 Jul 12	53.01000 -0.05	53.20	52.60	53.00	1,877
24 Jul 12	53.06000 +0.06	53.34	53.06	53.07	1,408
23 Jul 12	53.00000 -0.31	53.68	53.00	53.55	937
20 Jul 12	53.31000 +0.71	53.32	52.74	52.74	829
19 Jul 12	52.60000 -0.04	53.00	52.60	52.80	3,314
18 Jul 12	52.64000 -0.40	53.07	52.64	53.05	2,268
17 Jul 12	53.04000 +0.51	53.04	52.50	52.65	1,379
16 Jul 12	52.53000 -1.08	53.40	52.52	53.40	1,976
13 Jul 12	53.61000 +1.81	53.61	52.17	52.50	6,573
12 Jul 12	51.80000 +1.54	52.19	50.05	50.06	5,485
11 Jul 12	50.26000 +0.06	50.74	50.25	50.25	3,479
10 Jul 12	50.20000 -0.07	50.36	50.20	50.20	1,426
09 Jul 12	50.27000 +0.84	50.27	49.56	50.00	1,786
06 Jul 12	49.43000 -0.10	49.96	49.29	49.70	737
05 Jul 12	49.53000 +0.83	49.53	49.13	49.30	1,260
04 Jul 12	48.70000 +0.20	49.21	48.70	48.95	2,392
03 Jul 12	48.50000 -0.07	48.70	48.50	48.70	1,331
02 Jul 12	48.57000 +0.35	48.78	48.15	48.40	2,117
29 Jun 12	48.22000 +0.00	48.35	47.94	48.30	1,847
28 Jun 12	48.22500 +0.36	48.26	48.00	48.06	1,018
27 Jun 12	47.86000 +0.12	47.88	47.35	47.70	2,655
26 Jun 12	47.74500 -0.06	47.74	47.49	47.70	1,462
25 Jun 12	47.80000 +0.24	48.15	47.62	47.62	2,398
22 Jun 12	47.56000 -0.40	47.85	47.56	47.60	2,985
21 Jun 12	47.96000 +0.50	47.98	47.50	47.73	6,553
20 Jun 12	47.46000 -1.88	49.25	47.20	49.25	26,076
19 Jun 12	49.34000 -0.14	49.75	49.21	49.60	1,276
18 Jun 12	49.48000 -0.52	49.92	49.15	49.80	5,003
15 Jun 12	50.00000 +0.17	50.54	50.00	50.25	1,569
14 Jun 12	49.82500 -0.22	49.98	49.83	49.95	749
13 Jun 12	50.04000 +0.13	50.25	49.86	50.25	3,508
12 Jun 12	49.91500 -0.17	50.15	49.92	50.15	1,314
11 Jun 12	50.08000 -0.33	50.30	50.08	50.20	1,607
08 Jun 12	50.41000 +1.31	50.73	50.00	50.00	1,929
07 Jun 12	49.10500 -0.24	49.56	49.10	49.15	397
06 Jun 12	49.34000 +0.06	49.34	49.01	49.01	5,322
05 Jun 12	49.28000 +0.19	49.44	49.15	49.15	1,164
04 Jun 12	49.08500 -0.78	49.58	49.00	49.54	3,321
01 Jun 12	49.87000 -0.43	50.35	49.87	50.00	258
31 May 12	50.30000 -0.25	50.87	50.10	50.50	1,856
30 May 12	50.55000 +0.48	50.56	50.36	50.56	478
29 May 12	50.07000 +0.07	50.26	49.32	49.32	1,400
28 May 12	50.00000 -0.21	50.00	50.00	50.00	80
25 May 12	50.21000 +0.31	50.29	50.00	50.29	1,629
24 May 12	49.90000 +0.40	49.90	49.72	49.72	966
23 May 12	49.50000 -0.29	50.07	49.50	49.60	1,438
22 May 12	49.79500 +0.47	49.84	49.79	49.80	824
21 May 12	49.32500 -1.09	50.26	49.33	50.00	1,712
18 May 12	50.42000 -0.18	50.42	50.27	50.27	161
17 May 12	50.60000 -0.16	51.00	50.60	51.00	1,600
16 May 12	50.76000 +0.80	50.76	50.02	50.30	3,250
15 May 12	49.96000 +0.63	50.14	49.50	49.75	2,588
14 May 12	49.32500 -0.02	49.81	49.32	49.50	994
11 May 12	49.35000 -0.03	49.70	49.35	49.70	1,433
10 May 12	49.38500 -0.03	49.50	49.21	49.45	621
09 May 12	49.42000 -0.08	49.42	49.27	49.40	825
08 May 12	49.50000 +0.30	49.54	49.25	49.50	1,290
07 May 12	49.20000 +0.11	49.31	48.60	49.02	3,061
04 May 12	49.09000 +0.32	49.35	48.88	49.08	1,892
03 May 12	48.77000 +0.24	49.21	48.58	48.85	1,926
02 May 12	48.53000 +0.63	48.53	48.01	48.01	3,409
30 Apr 12	47.89500 -1.06	48.99	47.90	48.92	6,542
27 Apr 12	48.95500 -1.50	50.94	48.80	50.88	3,702
26 Apr 12	50.46000 -0.25	50.95	50.46	50.75	1,403
25 Apr 12	50.71000 -0.06	50.88	50.44	50.88	1,979
24 Apr 12	50.77000 -0.04	50.88	50.40	50.85	2,131
23 Apr 12	50.81000 -0.37	51.22	50.81	51.05	994
20 Apr 12	51.18000 +0.42	51.18	50.70	50.70	763
19 Apr 12	50.76000 -0.42	51.20	50.53	51.20	1,609
18 Apr 12	51.18000 +0.20	51.31	51.02	51.31	1,724
17 Apr 12	50.98000 -0.05	51.25	50.65	50.65	1,410
16 Apr 12	51.03000 +0.59	51.03	50.90	50.90	899
13 Apr 12	50.44000 +0.18	50.66	50.30	50.30	606
12 Apr 12	50.26000 -0.50	50.48	50.26	50.48	387
11 Apr 12	50.76000 -0.08	50.94	50.54	50.54	1,676
10 Apr 12	50.84000 -0.60	51.46	50.82	51.33	1,355
05 Apr 12	51.44000 +0.29	51.49	51.26	51.37	1,672
04 Apr 12	51.15000 +0.51	51.26	50.85	50.90	592
03 Apr 12	50.64000 -0.38	50.94	50.64	50.94	1,806
02 Apr 12	51.02000 +0.41	51.02	50.30	50.30	1,126
30 Mar 12	50.61000 +0.22	50.67	50.36	50.65	1,314
29 Mar 12	50.39000 +0.35	50.52	50.26	50.26	2,860
28 Mar 12	50.04000 -0.46	50.38	50.04	50.25	1,648
27 Mar 12	50.50000 -0.14	50.61	50.32	50.50	1,466
26 Mar 12	50.64000 -0.08	51.15	50.64	50.91	1,334
23 Mar 12	50.72000 -0.58	51.20	50.72	50.75	3,001
22 Mar 12	51.30000 +0.47	51.32	50.71	50.93	6,295
21 Mar 12	50.83000 -0.11	50.85	50.58	50.85	1,682
20 Mar 12	50.94000 +0.11	51.02	50.59	50.95	2,244
19 Mar 12	50.83000 -0.24	51.24	50.83	51.12	4,484
16 Mar 12	51.07000 -0.78	51.95	51.07	51.57	2,397
15 Mar 12	51.85000 -0.29	52.15	51.73	52.15	3,111
14 Mar 12	52.14000 +0.47	52.14	51.90	52.00	1,225
13 Mar 12	51.67000 +0.37	51.91	51.43	51.65	21,856
12 Mar 12	51.30000 +0.35	51.30	50.84	50.84	2,852
09 Mar 12	50.95000 +0.37	51.03	50.40	50.87	955
08 Mar 12	50.58000 -0.12	50.61	50.42	50.60	2,926
07 Mar 12	50.70000 -0.35	51.27	50.70	51.00	10,017
06 Mar 12	51.05000 +0.57	51.05	50.56	50.94	3,626
05 Mar 12	50.48000 +0.07	50.67	50.30	50.30	3,191
02 Mar 12	50.41000 -0.09	50.77	50.21	50.44	2,559
01 Mar 12	50.50000 +0.00	50.85	50.50	50.80	1,170
29 Feb 12	50.50000 +0.50	50.50	49.97	50.30	8,131
28 Feb 12	50.00000 +0.18	50.00	49.59	49.95	6,271
27 Feb 12	49.82000 +0.21	49.93	49.50	49.53	27,315
24 Feb 12	49.61000 +1.19	49.90	49.61	49.90	1,865
23 Feb 12	48.41500 -0.30	48.87	48.30	48.87	2,091
22 Feb 12	48.71500 +0.01	48.90	48.53	48.90	1,567
21 Feb 12	48.70000 -0.70	49.40	48.68	49.40	2,414
20 Feb 12	49.40000 -0.22	49.40	49.20	49.40	380
17 Feb 12	49.62000 -0.19	49.93	49.40	49.81	5,195
16 Feb 12	49.80500 +0.47	49.81	49.36	49.44	2,539
15 Feb 12	49.33500 +0.33	49.53	48.94	49.15	7,560
14 Feb 12	49.00000 +0.36	49.00	48.70	48.98	1,773
13 Feb 12	48.64000 +0.22	48.65	48.15	48.15	2,415
10 Feb 12	48.41500 +0.31	48.42	48.21	48.30	2,407
09 Feb 12	48.11000 +0.11	48.11	47.68	47.90	6,936
08 Feb 12	48.00000 -0.15	48.23	48.00	48.23	2,977
07 Feb 12	48.15000 -0.21	48.66	48.15	48.48	9,759
06 Feb 12	48.36000 -0.18	48.47	47.94	48.00	4,499
03 Feb 12	48.54000 +0.46	48.69	48.00	48.35	16,058
02 Feb 12	48.08000 -0.08	48.44	48.06	48.30	4,160
01 Feb 12	48.16500 -0.13	48.45	48.00	48.45	6,991
31 Jan 12	48.30000 +0.13	48.42	48.00	48.17	7,752
30 Jan 12	48.17500 -0.92	48.95	48.17	48.95	5,768
27 Jan 12	49.10000 -0.19	49.65	48.25	49.60	26,746
26 Jan 12	49.29000 -0.58	49.83	49.27	49.50	3,291
25 Jan 12	49.86500 +0.22	50.04	49.50	49.74	7,263
24 Jan 12	49.64500 -0.27	50.08	49.46	50.08	2,201
23 Jan 12	49.91500 -1.10	51.45	49.92	51.45	7,234
20 Jan 12	51.02000 -0.21	51.02	50.50	50.92	13,919
19 Jan 12	51.23000 -0.23	51.59	51.00	51.59	2,689
18 Jan 12	51.46000 -0.59	51.67	51.44	51.67	5,621
17 Jan 12	52.05000 +0.30	52.23	51.66	52.00	5,137
16 Jan 12	51.75000 +0.02	52.00	51.75	51.90	755
13 Jan 12	51.73000 +0.42	51.74	51.30	51.30	1,358
12 Jan 12	51.31000 -0.66	51.82	51.24	51.70	7,604
11 Jan 12	51.97000 -0.03	52.30	51.74	52.00	4,812
10 Jan 12	52.00000 -0.25	52.45	51.98	52.40	2,493
09 Jan 12	52.25000 +0.25	52.41	51.78	52.39	2,601
06 Jan 12	52.00000 +0.07	52.32	51.82	51.82	1,434
05 Jan 12	51.93000 +0.50	52.01	51.35	51.35	3,449
04 Jan 12	51.43000 +0.13	51.64	51.00	51.00	2,095
03 Jan 12	51.30000 -0.69	52.00	50.86	51.66	3,967
02 Jan 12	51.99000 +0.24	51.99	51.22	51.22	1,026
30 Dec 11	51.75000 -0.16	52.00	51.13	52.00	1,046
29 Dec 11	51.91000 +0.34	51.95	51.20	51.75	410
28 Dec 11	51.57000 +0.46	51.57	50.91	50.91	1,735
27 Dec 11	51.11000 +0.33	51.11	50.60	50.95	4,457
23 Dec 11	50.78000 +0.27	50.80	50.60	50.80	954
22 Dec 11	50.51000 -0.03	50.65	50.01	50.45	5,726
21 Dec 11	50.54000 +0.57	50.55	50.20	50.30	9,741
20 Dec 11	49.97500 +0.13	50.15	49.81	49.85	890
19 Dec 11	49.84000 -0.41	50.27	49.49	49.50	3,735
16 Dec 11	50.25000 +0.26	50.25	49.80	50.10	2,977
15 Dec 11	49.99000 +0.21	50.02	49.12	49.70	3,103
14 Dec 11	49.78000 +0.19	50.00	49.59	49.80	4,300
13 Dec 11	49.59000 +0.56	49.59	48.65	48.65	4,869
12 Dec 11	49.03000 +0.47	49.05	48.63	48.85	8,628
09 Dec 11	48.55500 -0.15	48.56	48.47	48.47	703
08 Dec 11	48.70500 +0.36	48.83	48.58	48.74	12,256
07 Dec 11	48.35000 -0.15	48.50	48.26	48.26	1,424
06 Dec 11	48.50000 +0.45	48.60	48.30	48.35	2,819
05 Dec 11	48.05000 -0.21	48.70	47.99	48.35	4,074
02 Dec 11	48.25500 +0.30	48.26	47.72	48.00	6,170
01 Dec 11	47.95500 +0.06	48.05	47.50	47.97	3,432
30 Nov 11	47.90000 +0.93	47.90	47.01	47.15	4,854
29 Nov 11	46.97500 +0.36	47.00	46.85	46.85	3,513
28 Nov 11	46.61500 +0.33	46.62	46.06	46.40	3,060
25 Nov 11	46.29000 +0.29	46.29	45.60	46.05	1,499
24 Nov 11	46.00000 +0.12	46.00	45.65	45.65	1,039
23 Nov 11	45.88500 +0.15	45.97	45.65	45.85	922
22 Nov 11	45.73000 -0.12	45.85	45.28	45.70	4,760
21 Nov 11	45.85000 -0.94	46.60	45.85	46.60	1,668
18 Nov 11	46.79500 +0.10	46.85	46.50	46.70	4,972
17 Nov 11	46.69500 -0.19	46.87	46.69	46.87	1,681
16 Nov 11	46.88000 +0.05	47.24	46.76	46.97	2,109
15 Nov 11	46.83500 +0.43	46.85	46.05	46.55	2,601
14 Nov 11	46.40000 -0.27	46.80	46.40	46.80	1,626
11 Nov 11	46.67500 +0.36	46.74	46.48	46.74	1,385
10 Nov 11	46.31500 -0.50	46.62	46.20	46.50	1,449
09 Nov 11	46.81500 +0.80	46.90	46.04	46.08	3,797
08 Nov 11	46.01500 +0.16	46.40	45.80	45.80	1,369
07 Nov 11	45.85500 +0.38	45.87	45.85	45.87	256
04 Nov 11	45.48000 -0.42	46.00	45.48	46.00	1,378
03 Nov 11	45.90000 +0.30	46.10	45.74	45.99	3,909
02 Nov 11	45.60000 -0.74	45.94	45.35	45.80	2,361
01 Nov 11	46.33500 +0.17	46.33	45.90	46.10	2,284
31 Oct 11	46.16000 +0.76	46.16	45.99	46.15	2,276
28 Oct 11	45.40000 -0.75	46.14	45.40	45.75	5,752
27 Oct 11	46.15000 -0.56	46.90	45.70	46.85	4,271
26 Oct 11	46.70500 +0.13	46.71	46.48	46.60	6,848
25 Oct 11	46.58000 -0.11	47.22	46.58	47.00	6,722
24 Oct 11	46.69000 -0.78	47.90	46.66	47.80	7,214
21 Oct 11	47.47000 +0.47	47.67	47.26	47.65	1,120
20 Oct 11	47.00000 -0.10	47.00	47.00	47.00	509
19 Oct 11	47.10000 +0.13	47.10	46.53	46.90	2,854
18 Oct 11	46.97000 -0.06	47.08	46.85	46.85	1,083
17 Oct 11	47.03500 +0.16	47.20	47.00	47.00	4,513
14 Oct 11	46.87500 -0.03	47.20	46.88	47.20	2,171
13 Oct 11	46.90000 -0.02	47.40	46.74	46.95	5,965
12 Oct 11	46.92000 -0.68	47.40	46.90	47.02	2,478
11 Oct 11	47.60000 +0.33	47.72	47.22	47.22	1,717
10 Oct 11	47.27000 -0.33	47.72	47.12	47.72	1,047
07 Oct 11	47.60000 +0.70	47.60	47.10	47.49	4,631
06 Oct 11	46.90000 -0.61	47.90	46.90	47.21	1,895
05 Oct 11	47.51500 +0.72	47.78	47.22	47.78	2,836
04 Oct 11	46.80000 -1.20	47.99	46.80	47.99	1,840
03 Oct 11	48.00000 +0.26	48.09	47.25	47.38	3,808
30 Sep 11	47.73500 +0.94	47.75	46.72	46.97	6,212
29 Sep 11	46.79000 +0.29	46.94	46.16	46.28	3,409
28 Sep 11	46.50000 -0.12	46.83	46.50	46.76	1,467
27 Sep 11	46.62000 +0.58	46.70	46.20	46.25	1,686
26 Sep 11	46.04000 +1.03	46.12	45.15	45.15	5,007
23 Sep 11	45.01500 -0.19	45.65	44.76	45.10	7,581
22 Sep 11	45.20000 -1.67	46.42	45.20	46.15	6,955
21 Sep 11	46.86500 -0.13	46.87	46.71	46.79	1,438
20 Sep 11	47.00000 +0.15	47.00	46.30	46.70	2,537
19 Sep 11	46.85000 +0.58	46.95	46.42	46.42	5,902
16 Sep 11	46.27000 +1.25	46.27	45.35	45.60	2,633
15 Sep 11	45.02000 -0.37	45.36	44.83	45.30	7,894
14 Sep 11	45.39000 +0.40	45.55	45.05	45.05	1,287
13 Sep 11	44.98500 -0.05	45.25	44.99	45.25	1,203
12 Sep 11	45.03500 -0.47	45.34	44.60	45.34	6,490
09 Sep 11	45.50000 +0.28	45.50	45.15	45.15	2,063
08 Sep 11	45.22000 +0.39	45.22	44.30	44.30	1,297
07 Sep 11	44.83500 +0.49	44.83	44.40	44.40	1,494
06 Sep 11	44.35000 +0.65	44.37	43.52	43.53	6,668
05 Sep 11	43.69500 -0.44	44.33	43.52	44.33	2,036
02 Sep 11	44.13000 -0.77	44.58	43.97	44.58	2,239
01 Sep 11	44.90000 +0.58	44.90	44.33	44.33	1,684
31 Aug 11	44.32500 +0.55	44.33	43.97	44.24	934
30 Aug 11	43.77500 +0.30	43.78	43.45	43.45	266
29 Aug 11	43.47500 +0.34	43.69	43.35	43.62	399
26 Aug 11	43.13000 -0.63	43.36	42.69	43.33	3,660
25 Aug 11	43.76500 +0.45	43.95	43.42	43.50	2,258
24 Aug 11	43.31500 -0.24	43.52	43.13	43.13	1,320
23 Aug 11	43.55500 +0.71	43.56	42.95	43.10	6,535
22 Aug 11	42.84500 +0.32	42.86	42.78	42.82	673
19 Aug 11	42.52500 +0.23	42.53	41.80	42.10	6,445
18 Aug 11	42.29500 -0.53	42.95	42.15	42.95	5,044
17 Aug 11	42.82500 +0.04	42.95	42.51	42.95	2,237
16 Aug 11	42.78500 +0.38	42.94	42.53	42.94	2,160
15 Aug 11	42.40000 -0.58	43.15	42.40	43.15	3,565
12 Aug 11	42.98500 +1.39	42.99	42.40	42.60	4,218
11 Aug 11	41.60000 -0.12	41.99	41.13	41.99	5,533
10 Aug 11	41.71500 -0.58	42.27	41.31	42.20	14,837
09 Aug 11	42.29000 -0.70	42.49	41.40	41.95	29,897
08 Aug 11	42.99500 +0.97	43.08	41.10	41.11	15,276
05 Aug 11	42.03000 -0.78	42.84	40.97	41.95	19,115
04 Aug 11	42.81500 +0.21	42.90	42.35	42.65	1,821
03 Aug 11	42.60500 -0.24	43.28	42.38	43.28	3,532
02 Aug 11	42.84000 -0.15	43.30	42.70	43.30	5,073
01 Aug 11	42.99000 -0.10	43.40	42.80	43.40	3,846
29 Jul 11	43.09500 -0.49	43.46	42.90	43.20	4,081
28 Jul 11	43.59000 -0.01	43.59	43.22	43.22	800
27 Jul 11	43.60000 -0.30	43.65	43.44	43.50	4,788
26 Jul 11	43.90000 -0.57	43.90	43.74	43.78	4,401
25 Jul 11	44.47500 -0.34	44.85	44.40	44.70	2,462
22 Jul 11	44.81000 -0.19	45.01	44.81	44.95	1,744
21 Jul 11	45.00000 -0.35	45.35	44.93	45.00	3,128
20 Jul 11	45.35000 -0.10	45.75	45.20	45.75	3,454
19 Jul 11	45.45000 -0.44	46.00	45.40	46.00	1,869
18 Jul 11	45.89000 +0.04	46.01	45.85	45.85	1,533
15 Jul 11	45.85000 +0.18	46.02	45.40	45.80	3,475
14 Jul 11	45.67000 -0.08	45.70	45.29	45.70	3,926
13 Jul 11	45.75000 -0.60	46.12	45.75	46.06	1,765
12 Jul 11	46.35000 +0.25	46.35	46.04	46.20	9,569
11 Jul 11	46.09500 +0.71	46.10	45.44	45.84	5,956
08 Jul 11	45.39000 +0.17	45.72	44.98	45.47	5,371
07 Jul 11	45.22500 -0.05	45.58	45.10	45.29	2,075
06 Jul 11	45.27000 +0.76	45.27	44.81	44.81	2,691
05 Jul 11	44.51000 +0.26	44.54	44.30	44.44	5,845
04 Jul 11	44.24500 +0.08	44.69	44.24	44.38	2,666
01 Jul 11	44.17000 +0.75	44.17	43.58	43.90	1,262
30 Jun 11	43.42000 -0.11	43.54	43.10	43.35	7,050
29 Jun 11	43.52500 -0.42	43.87	43.53	43.75	1,843
28 Jun 11	43.94500 -0.15	44.31	43.92	44.23	4,174
27 Jun 11	44.09000 -0.30	44.45	44.09	44.45	1,670
24 Jun 11	44.39000 -0.21	44.95	44.35	44.95	6,016
23 Jun 11	44.60000 +0.11	45.11	44.60	44.90	1,905
22 Jun 11	44.48500 -0.60	44.67	44.49	44.57	844
21 Jun 11	45.09000 -0.36	45.50	45.09	45.50	1,599
20 Jun 11	45.45000 +0.18	45.45	45.19	45.25	1,572
17 Jun 11	45.27000 -0.07	45.65	45.10	45.65	912
16 Jun 11	45.34000 +0.30	45.49	44.95	44.95	1,464
15 Jun 11	45.04500 +0.07	45.28	44.65	44.65	1,488
14 Jun 11	44.97000 +0.00	45.19	44.90	45.19	1,512
13 Jun 11	44.97000 -0.26	45.00	44.94	44.94	792
10 Jun 11	45.23000 +0.48	45.23	44.95	44.96	501
09 Jun 11	44.75000 +0.42	44.75	44.60	44.60	194
08 Jun 11	44.33500 -0.18	44.55	44.14	44.14	3,592
07 Jun 11	44.51500 -0.13	44.81	44.50	44.72	2,852
06 Jun 11	44.64500 -0.33	44.99	44.54	44.82	4,895
03 Jun 11	44.97000 -0.78	45.88	44.90	45.51	1,881
02 Jun 11	45.75000 -0.58	46.50	45.75	45.99	1,452
01 Jun 11	46.32500 +0.05	46.70	46.33	46.70	979
31 May 11	46.27500 -0.32	46.49	46.17	46.45	2,508
30 May 11	46.60000 +0.07	46.65	46.13	46.60	1,696
27 May 11	46.52500 -0.27	46.74	46.31	46.31	2,602
26 May 11	46.79500 -0.35	46.80	46.70	46.80	684
25 May 11	47.14000 -0.23	47.52	47.10	47.33	988
24 May 11	47.36500 -0.60	47.75	47.37	47.53	645
23 May 11	47.96500 +0.53	47.97	47.45	47.55	4,025
20 May 11	47.43000 +0.28	47.43	47.43	47.43	160
19 May 11	47.15000 -0.35	47.45	46.76	47.45	16,391
18 May 11	47.50000 -0.06	47.50	47.50	47.50	49
17 May 11	47.56500 +0.56	47.59	46.96	46.96	543
16 May 11	47.00000 -0.17	47.47	47.00	47.47	2,401
13 May 11	47.16500 +0.44	47.17	46.60	46.78	848
12 May 11	46.73000 +0.52	46.87	46.17	46.45	7,434
11 May 11	46.20500 +0.61	46.21	45.88	45.88	1,311
10 May 11	45.60000 +0.08	45.65	45.44	45.63	2,074
09 May 11	45.51500 +0.15	45.63	45.41	45.63	473
06 May 11	45.36000 +0.28	45.65	45.16	45.19	3,140
05 May 11	45.08000 +0.65	45.08	44.55	44.55	2,509
04 May 11	44.43500 +0.33	44.53	44.00	44.02	2,118
03 May 11	44.10500 +0.26	44.15	43.85	43.85	1,546
02 May 11	43.84500 +0.05	44.10	43.80	44.10	3,182
29 Apr 11	43.80000 +0.80	43.80	43.40	43.63	3,423
28 Apr 11	43.00000 -0.58	43.40	42.40	43.20	6,808
27 Apr 11	43.58500 +0.10	43.63	43.20	43.48	4,809
26 Apr 11	43.48000 -0.01	43.48	43.25	43.35	1,698
21 Apr 11	43.48500 -0.42	43.95	43.49	43.95	3,220
20 Apr 11	43.90000 -0.65	44.60	43.87	44.29	3,393
19 Apr 11	44.55500 -0.36	44.96	44.50	44.96	3,761
18 Apr 11	44.92000 +0.79	44.92	44.16	44.37	6,774
15 Apr 11	44.13000 +0.38	44.13	43.81	43.85	1,250
14 Apr 11	43.75000 +0.38	43.83	43.20	43.30	5,031
13 Apr 11	43.37500 -0.10	43.55	43.38	43.55	3,452
12 Apr 11	43.48000 +0.27	43.48	42.80	43.29	3,275
11 Apr 11	43.21000 +0.31	43.25	42.90	43.16	4,550
08 Apr 11	42.90000 -0.20	43.35	42.90	43.35	2,837
07 Apr 11	43.10000 +0.10	43.67	43.08	43.37	1,864
06 Apr 11	43.00000 -0.62	43.76	43.00	43.45	6,470
05 Apr 11	43.62000 -0.15	44.02	43.62	44.00	1,225
04 Apr 11	43.76500 -0.05	43.88	43.51	43.88	4,623
01 Apr 11	43.81000 +0.26	43.95	43.54	43.75	3,155
31 Mar 11	43.55000 -0.38	43.88	43.50	43.88	1,510
30 Mar 11	43.92500 +0.68	43.92	43.54	43.92	4,788
29 Mar 11	43.24000 -0.11	43.30	43.10	43.18	4,388
28 Mar 11	43.35500 +0.22	43.80	43.10	43.55	4,805
25 Mar 11	43.14000 +0.17	43.38	42.99	43.06	1,396
24 Mar 11	42.96500 -0.01	43.46	42.80	43.06	3,931
23 Mar 11	42.97000 -0.18	43.28	42.87	43.00	1,174
22 Mar 11	43.15500 -0.07	43.31	42.92	43.31	2,647
21 Mar 11	43.22000 +0.49	43.30	42.90	43.30	5,660
18 Mar 11	42.73000 -0.24	43.29	42.69	42.88	5,260
17 Mar 11	42.97000 -0.14	43.22	42.85	42.91	4,037
16 Mar 11	43.11000 -0.12	43.67	42.97	43.50	3,843
15 Mar 11	43.23000 -0.28	43.74	42.62	43.30	12,793
14 Mar 11	43.51500 -0.86	44.12	43.50	44.03	4,754
11 Mar 11	44.37500 -0.28	44.55	44.08	44.08	5,411
10 Mar 11	44.66000 +0.14	44.83	44.44	44.44	1,874
09 Mar 11	44.52000 +0.03	45.10	44.50	44.78	2,831
08 Mar 11	44.49500 +0.51	44.50	44.21	44.21	2,461
07 Mar 11	43.98500 -0.35	44.59	43.97	44.59	5,059
04 Mar 11	44.34000 -0.29	45.01	44.34	44.70	2,617
03 Mar 11	44.63000 -0.41	45.27	44.62	45.19	1,779
02 Mar 11	45.04500 -0.72	45.72	44.67	45.69	4,987
01 Mar 11	45.76000 +0.05	46.00	45.62	45.62	2,502
28 Feb 11	45.71000 -0.12	45.87	45.12	45.87	4,389
25 Feb 11	45.83000 +0.02	46.11	45.50	45.50	894
24 Feb 11	45.81000 -0.79	46.61	45.50	46.31	3,378
23 Feb 11	46.60500 -0.10	47.03	46.42	47.03	2,079
22 Feb 11	46.71000 -0.39	46.88	46.50	46.72	2,555
21 Feb 11	47.09500 +0.02	47.26	46.72	46.72	607
18 Feb 11	47.07500 -0.02	47.35	47.00	47.05	4,113
17 Feb 11	47.10000 -0.10	47.18	46.60	47.18	3,832
16 Feb 11	47.19500 -0.53	47.63	47.15	47.15	1,998
15 Feb 11	47.73000 -0.20	47.88	47.46	47.46	1,482
14 Feb 11	47.93000 +0.14	48.20	47.63	47.95	3,149
11 Feb 11	47.79500 +0.35	47.79	47.42	47.76	756
10 Feb 11	47.44500 +0.42	47.53	46.83	47.20	3,663
09 Feb 11	47.03000 -0.30	47.40	46.85	47.35	3,743
08 Feb 11	47.33000 -0.41	47.50	47.18	47.50	3,645
07 Feb 11	47.74000 +1.16	47.88	46.68	46.68	15,490
04 Feb 11	46.58500 +0.31	46.63	46.03	46.35	3,185
03 Feb 11	46.27500 +0.88	46.28	45.30	45.30	1,276
02 Feb 11	45.39500 -0.58	45.76	45.26	45.74	4,509
01 Feb 11	45.97500 -0.34	46.49	45.97	46.49	3,414
31 Jan 11	46.31500 -0.83	47.20	46.20	47.20	2,708
28 Jan 11	47.14000 +0.21	47.48	46.56	46.56	2,043
27 Jan 11	46.93000 -1.64	48.85	46.76	48.85	4,647
26 Jan 11	48.57000 -0.40	49.18	48.51	49.18	1,676
25 Jan 11	48.97000 +0.56	49.00	48.15	48.21	4,868
24 Jan 11	48.41000 -0.10	48.85	48.33	48.85	443
21 Jan 11	48.51000 -0.24	49.13	48.44	49.13	2,826
20 Jan 11	48.74500 +0.40	48.74	48.24	48.24	1,672
19 Jan 11	48.34000 -0.74	48.86	48.08	48.86	6,685
18 Jan 11	49.08500 +0.17	49.19	48.81	49.02	1,523
17 Jan 11	48.92000 -0.10	49.50	48.92	49.50	1,355
14 Jan 11	49.01500 -0.01	49.01	48.66	48.71	1,028
13 Jan 11	49.03000 -0.42	49.60	48.90	49.54	2,067
12 Jan 11	49.45000 -0.05	49.64	49.00	49.00	1,302
11 Jan 11	49.50000 -0.29	50.07	49.50	49.60	925
10 Jan 11	49.79000 +0.00	50.12	49.64	49.90	2,480
07 Jan 11	49.79000 +0.29	50.05	49.47	49.47	2,854
06 Jan 11	49.50000 +0.12	49.70	49.07	49.70	4,839
05 Jan 11	49.38500 +1.04	49.38	48.77	49.14	1,311
04 Jan 11	48.34500 +0.10	48.81	48.35	48.81	1,251
03 Jan 11	48.25000 -0.15	48.90	47.99	48.90	4,008
30 Dec 10	48.40000 -0.73	49.12	48.40	49.12	1,896
29 Dec 10	49.13000 +0.14	49.60	48.75	48.75	2,723
28 Dec 10	48.99000 -0.16	49.63	48.78	49.10	2,684
27 Dec 10	49.15500 -0.71	49.94	49.15	49.94	2,116
23 Dec 10	49.86000 +0.64	49.95	49.25	49.25	1,668
22 Dec 10	49.22000 -0.45	49.79	49.00	49.76	6,830
21 Dec 10	49.67000 +0.12	49.76	49.40	49.40	3,545
20 Dec 10	49.55000 +0.22	49.62	49.10	49.49	1,744
17 Dec 10	49.33000 +1.20	49.42	48.30	48.31	3,200
16 Dec 10	48.13500 +0.43	48.40	47.56	47.80	4,156
15 Dec 10	47.70000 +0.23	47.94	47.45	47.88	1,907
14 Dec 10	47.47000 +0.32	47.58	46.90	47.30	3,097
13 Dec 10	47.15500 -0.86	48.47	47.15	48.20	9,277
10 Dec 10	48.01500 +0.26	48.17	47.72	47.78	7,544
09 Dec 10	47.75000 +0.50	47.75	47.06	47.49	5,600
08 Dec 10	47.25000 +0.46	47.25	46.66	47.24	2,473
07 Dec 10	46.79500 +0.00	46.94	46.50	46.94	1,448
06 Dec 10	46.79500 +0.33	47.08	46.60	46.60	1,418
03 Dec 10	46.46000 -0.82	47.38	46.46	47.30	2,834
02 Dec 10	47.27500 +0.08	47.36	46.88	47.30	1,482
01 Dec 10	47.20000 +0.00	47.35	46.56	46.56	1,898
30 Nov 10	47.20000 -0.02	47.73	47.10	47.20	3,023
29 Nov 10	47.22000 +0.32	47.46	46.83	47.00	2,046
26 Nov 10	46.90000 +0.20	47.25	46.90	47.25	953
25 Nov 10	46.70000 -0.07	47.15	46.54	47.15	1,214
24 Nov 10	46.77000 -0.08	47.24	46.70	46.85	2,820
23 Nov 10	46.85000 +0.10	46.94	46.61	46.90	4,333
22 Nov 10	46.75000 +0.08	46.90	46.51	46.80	2,361
19 Nov 10	46.67500 +0.03	47.19	46.67	47.19	1,686
18 Nov 10	46.64500 -0.15	47.29	46.54	46.85	5,079
17 Nov 10	46.79500 -0.27	47.25	46.67	46.82	1,813
16 Nov 10	47.06500 -0.51	47.45	46.85	47.20	2,675
15 Nov 10	47.57000 +0.78	47.57	47.00	47.45	3,577
12 Nov 10	46.79000 -0.22	47.21	46.46	47.21	8,479
11 Nov 10	47.01000 -0.11	47.19	46.58	46.98	1,366
10 Nov 10	47.11500 +0.43	47.19	46.69	47.01	1,883
09 Nov 10	46.68500 +0.19	46.92	46.47	46.70	2,833
08 Nov 10	46.50000 +0.25	46.63	46.20	46.20	4,174
05 Nov 10	46.25000 +0.62	46.30	45.78	45.88	2,493
04 Nov 10	45.63500 -0.12	45.70	45.10	45.70	6,944
03 Nov 10	45.75000 +0.06	46.05	45.65	46.05	575
02 Nov 10	45.68500 -0.41	45.97	45.45	45.96	3,043
01 Nov 10	46.10000 +0.35	46.10	45.60	45.60	1,619
29 Oct 10	45.75000 +0.06	45.75	45.17	45.74	630
28 Oct 10	45.69000 +0.03	45.92	45.44	45.44	3,077
27 Oct 10	45.66000 +0.06	46.30	45.24	45.94	7,677
26 Oct 10	45.60500 +0.06	45.78	45.32	45.45	3,672
25 Oct 10	45.55000 -0.01	45.55	45.20	45.40	5,913
22 Oct 10	45.56000 +0.00	45.96	45.48	45.87	1,849
21 Oct 10	45.56000 +0.16	45.80	45.36	45.36	3,422
20 Oct 10	45.40000 -0.60	46.19	45.28	45.90	3,918
19 Oct 10	46.00000 +0.68	46.00	45.30	45.32	5,878
18 Oct 10	45.32000 +0.57	45.32	44.92	45.32	3,161
15 Oct 10	44.75000 +0.21	45.06	44.50	45.06	3,428
14 Oct 10	44.54000 -0.26	44.94	44.50	44.94	2,653
13 Oct 10	44.80000 +0.08	45.00	44.60	44.76	5,405
12 Oct 10	44.72000 +0.24	45.40	44.60	44.80	7,166
11 Oct 10	44.48000 +0.20	45.28	44.20	44.20	5,309
08 Oct 10	44.28000 +0.52	44.28	43.01	43.90	4,485
07 Oct 10	43.76000 -0.12	43.80	43.24	43.75	1,209
06 Oct 10	43.88000 +0.28	44.21	43.63	44.21	263
05 Oct 10	43.60000 -0.32	43.97	43.60	43.80	1,029
04 Oct 10	43.92000 +0.22	44.06	43.87	43.88	3,639
01 Oct 10	43.70000 -0.66	44.00	43.65	44.00	1,594
30 Sep 10	44.36000 +0.08	44.37	44.03	44.25	2,011
29 Sep 10	44.28000 -0.56	45.42	44.12	45.42	5,178
28 Sep 10	44.84000 -0.65	45.66	44.80	45.30	2,953
27 Sep 10	45.49000 -0.23	45.71	45.49	45.70	2,147
24 Sep 10	45.72000 -0.32	46.07	45.72	45.80	1,960
23 Sep 10	46.04000 -0.15	46.05	45.94	46.05	348
22 Sep 10	46.19000 -0.57	46.40	45.77	46.40	1,598
21 Sep 10	46.76000 -0.08	47.08	46.21	46.21	805
20 Sep 10	46.84000 +0.08	46.84	46.20	46.20	1,331
17 Sep 10	46.76000 +0.26	46.96	46.63	46.63	2,443
16 Sep 10	46.50000 -0.26	47.50	46.50	47.50	446
15 Sep 10	46.76000 +0.06	46.87	46.70	46.80	763
14 Sep 10	46.70000 -0.46	47.14	46.65	46.66	2,169
13 Sep 10	47.16000 -0.52	47.66	46.74	47.31	3,263
10 Sep 10	47.68000 +0.08	47.72	47.68	47.70	470
09 Sep 10	47.60000 +0.24	47.74	47.35	47.36	1,005
08 Sep 10	47.36000 +0.12	47.36	46.99	46.99	29
07 Sep 10	47.24000 +0.49	47.24	46.81	47.06	1,579
06 Sep 10	46.75000 +0.17	47.09	46.54	47.09	467
03 Sep 10	46.58000 -0.38	46.96	46.51	46.51	927
02 Sep 10	46.96500 -0.22	47.09	46.76	47.09	841
01 Sep 10	47.18000 +0.51	47.22	46.98	47.22	719
31 Aug 10	46.67500 -0.41	46.70	46.51	46.59	1,478
30 Aug 10	47.08000 +0.28	47.29	46.85	47.00	1,079
27 Aug 10	46.80000 -0.03	46.97	46.47	46.71	2,934
26 Aug 10	46.83000 -0.41	47.27	46.83	47.27	1,955
25 Aug 10	47.24000 +0.08	47.24	46.90	47.15	415
24 Aug 10	47.16000 -0.34	47.48	47.00	47.02	1,165
23 Aug 10	47.50000 +0.34	47.50	47.03	47.06	1,891
20 Aug 10	47.16000 +0.32	47.26	46.69	46.69	798
19 Aug 10	46.84000 -0.28	47.80	46.84	47.50	3,666
18 Aug 10	47.12000 +0.20	47.12	46.58	46.98	595
17 Aug 10	46.91500 +0.40	46.92	46.28	46.28	2,903
16 Aug 10	46.52000 -0.28	47.05	46.40	46.99	6,290
13 Aug 10	46.80000 -0.20	47.10	46.54	47.10	1,158
12 Aug 10	47.00000 +0.12	47.00	46.66	46.90	1,152
11 Aug 10	46.88000 +0.38	46.88	46.35	46.47	9,404
10 Aug 10	46.50000 +0.90	46.50	45.55	45.76	2,324
09 Aug 10	45.60000 +0.81	45.84	44.97	44.97	6,037
06 Aug 10	44.79500 -0.44	45.60	44.68	45.60	5,533
05 Aug 10	45.23500 -0.76	45.60	45.05	45.55	3,755
04 Aug 10	46.00000 +0.85	46.00	45.13	45.20	5,042
03 Aug 10	45.15500 -1.81	47.44	45.15	46.86	5,040
02 Aug 10	46.96000 -0.04	47.34	46.80	47.34	3,312
30 Jul 10	47.00000 -0.08	47.41	46.80	47.05	4,416
29 Jul 10	47.08000 -1.16	48.38	47.08	48.28	7,649
28 Jul 10	48.24000 -0.24	48.88	48.12	48.88	1,381
27 Jul 10	48.48500 +0.45	48.50	47.96	47.96	627
26 Jul 10	48.03500 +0.24	48.10	47.80	48.10	1,851
23 Jul 10	47.80000 +0.04	47.83	46.92	47.80	1,719
22 Jul 10	47.76000 -0.28	48.01	47.25	48.00	4,657
21 Jul 10	48.04000 +0.32	48.28	47.92	48.22	1,880
20 Jul 10	47.72000 -0.20	48.07	47.32	47.70	2,622
19 Jul 10	47.92000 +0.07	48.41	47.92	47.96	4,865
16 Jul 10	47.85000 -0.95	48.65	47.85	48.33	2,483
15 Jul 10	48.80000 -0.20	49.47	48.80	49.47	431
14 Jul 10	49.00000 -0.40	49.73	49.00	49.72	1,869
13 Jul 10	49.40000 +0.32	49.52	49.35	49.41	931
12 Jul 10	49.08000 +0.32	49.08	48.44	48.44	1,814
09 Jul 10	48.76000 +0.46	49.00	48.76	48.96	632
08 Jul 10	48.30000 +1.22	48.30	47.81	47.87	2,866
07 Jul 10	47.08000 -0.02	47.28	46.95	47.28	610
06 Jul 10	47.10000 -0.48	47.64	47.10	47.42	4,163
05 Jul 10	47.58000 +0.18	47.66	47.40	47.66	721
02 Jul 10	47.40000 -0.63	47.98	47.35	47.98	3,282
01 Jul 10	48.02500 -1.06	48.98	48.03	48.74	2,257
30 Jun 10	49.08000 -0.20	49.75	49.00	49.75	979
29 Jun 10	49.28000 +0.78	49.49	49.24	49.41	1,131
28 Jun 10	48.50000 -0.50	48.65	48.35	48.40	2,201
25 Jun 10	49.00000 -0.52	49.69	48.52	49.22	3,299
24 Jun 10	49.52000 -0.28	49.72	49.52	49.72	613
23 Jun 10	49.80000 -0.20	50.00	49.45	49.84	2,426
22 Jun 10	50.00000 +0.28	50.00	49.24	49.75	5,038
21 Jun 10	49.72000 -0.08	50.00	49.57	49.80	2,849
18 Jun 10	49.80000 +0.36	50.17	49.80	49.80	3,291
17 Jun 10	49.43500 -0.66	49.88	49.24	49.71	4,316
16 Jun 10	50.10000 +0.06	50.41	49.90	50.01	1,691
15 Jun 10	50.04000 -0.12	50.49	50.04	50.49	1,021
14 Jun 10	50.16000 -0.33	51.10	49.99	50.30	6,332
11 Jun 10	50.49000 -0.90	51.40	50.22	50.90	4,321
10 Jun 10	51.39000 -0.01	51.60	51.12	51.60	4,089
09 Jun 10	51.40000 +0.20	51.81	51.19	51.62	4,379
08 Jun 10	51.20000 +0.12	51.20	50.81	50.95	2,841
07 Jun 10	51.08000 +0.57	51.10	50.50	51.00	4,706
04 Jun 10	50.51000 -0.33	51.15	50.39	50.95	3,441
03 Jun 10	50.84000 +0.79	50.84	50.13	50.13	4,180
02 Jun 10	50.05000 +0.25	50.70	49.99	50.20	1,573
01 Jun 10	49.80000 -0.03	50.00	49.42	49.98	2,384
31 May 10	49.83000 -0.04	50.00	49.53	50.00	2,364
28 May 10	49.87000 +0.35	50.05	49.10	49.35	11,657
27 May 10	49.51500 -0.44	50.20	49.31	49.31	9,258
26 May 10	49.96000 +0.56	50.25	49.35	49.35	10,410
25 May 10	49.40000 -0.31	49.56	49.00	49.30	3,890
24 May 10	49.71500 +0.80	49.81	49.30	49.30	1,531
21 May 10	48.91500 -1.52	49.50	47.87	49.50	19,889
20 May 10	50.44000 -0.87	51.23	50.05	50.81	4,395
19 May 10	51.31000 -0.29	51.63	50.78	51.33	5,274
18 May 10	51.60000 +0.36	51.61	51.18	51.35	2,076
17 May 10	51.24000 +0.68	51.24	50.25	50.40	3,942
14 May 10	50.56000 +0.20	50.56	49.62	49.81	3,433
13 May 10	50.36000 +0.74	50.36	49.50	49.50	954
12 May 10	49.62000 +0.38	49.62	48.76	48.76	3,330
11 May 10	49.24500 +0.49	49.24	48.58	48.58	2,233
10 May 10	48.75500 +1.16	48.90	47.15	48.90	11,105
07 May 10	47.60000 -1.28	48.29	47.13	48.22	12,224
06 May 10	48.88000 +0.56	48.88	48.65	48.79	1,749
05 May 10	48.32500 +0.77	48.41	47.14	47.40	7,255
04 May 10	47.55500 +0.16	47.83	47.25	47.25	4,989
03 May 10	47.39500 +0.32	47.40	46.80	46.85	625
30 Apr 10	47.07500 +0.58	47.17	46.58	46.58	1,522
29 Apr 10	46.50000 -1.26	48.38	46.10	48.21	7,145
28 Apr 10	47.76000 +0.01	47.76	47.25	47.63	9,248
27 Apr 10	47.75000 -0.06	48.00	47.56	48.00	10,960
26 Apr 10	47.80500 +0.13	47.90	47.28	47.75	1,103
23 Apr 10	47.67500 +0.10	47.90	47.41	47.90	1,310
22 Apr 10	47.57000 +0.12	47.67	47.21	47.59	2,037
21 Apr 10	47.45000 +0.50	47.67	46.94	47.34	1,994
20 Apr 10	46.95000 +0.19	47.28	46.78	46.95	1,668
19 Apr 10	46.76500 -0.04	46.85	46.36	46.36	1,858
16 Apr 10	46.80500 +0.56	46.88	46.21	46.21	3,421
15 Apr 10	46.24500 -0.06	46.74	46.01	46.01	487
14 Apr 10	46.30000 +0.03	46.40	46.14	46.40	2,272
13 Apr 10	46.27000 +0.12	46.29	45.93	46.29	1,078
12 Apr 10	46.15500 -0.40	46.30	45.43	46.30	5,048
09 Apr 10	46.55000 -0.05	47.17	46.50	47.00	1,212
08 Apr 10	46.60000 -0.09	47.00	46.60	46.60	3,947
07 Apr 10	46.68500 -0.72	47.31	46.69	47.29	2,158
06 Apr 10	47.40500 +0.56	47.64	47.25	47.25	1,490
01 Apr 10	46.85000 -0.03	47.37	46.80	47.28	2,925
31 Mar 10	46.87500 -0.63	47.58	46.73	47.58	2,481
30 Mar 10	47.50000 +0.00	47.50	47.06	47.48	1,231
29 Mar 10	47.50000 +0.01	47.58	47.29	47.32	2,396
26 Mar 10	47.49500 -0.38	47.95	47.49	47.95	826
25 Mar 10	47.87500 +0.08	47.96	47.50	47.50	5,883
24 Mar 10	47.79000 +0.44	48.20	47.79	47.86	2,761
23 Mar 10	47.35000 +0.00	47.35	47.15	47.20	5,427
22 Mar 10	47.34500 +0.18	47.35	46.85	46.85	570
19 Mar 10	47.16500 +0.22	47.24	46.52	46.98	4,830
18 Mar 10	46.95000 +0.59	46.95	46.42	46.42	1,394
17 Mar 10	46.36000 -0.06	46.37	45.97	46.25	2,905
16 Mar 10	46.42000 -0.10	46.50	46.14	46.14	1,739
15 Mar 10	46.51500 +0.55	46.51	45.82	46.35	1,281
12 Mar 10	45.96500 +0.07	46.15	45.60	45.76	1,369
11 Mar 10	45.89500 -0.33	46.38	45.72	46.01	1,635
10 Mar 10	46.22000 -0.51	46.98	46.22	46.98	544
09 Mar 10	46.73000 +0.26	46.73	46.53	46.60	803
08 Mar 10	46.47000 -0.24	46.60	46.21	46.21	2,570
05 Mar 10	46.71500 +0.06	47.00	46.65	46.80	1,223
04 Mar 10	46.66000 +0.16	46.70	46.20	46.70	1,208
03 Mar 10	46.50000 -0.37	46.90	46.50	46.58	1,117
02 Mar 10	46.87000 -0.29	47.10	46.85	46.85	727
01 Mar 10	47.16000 +0.74	47.16	46.46	46.46	5,707
26 Feb 10	46.41500 -0.31	47.30	46.42	47.30	2,217
25 Feb 10	46.72500 +0.08	47.35	46.72	47.25	4,695
24 Feb 10	46.64000 -0.28	47.19	46.47	47.19	1,111
23 Feb 10	46.92500 +0.20	46.99	46.43	46.73	3,360
22 Feb 10	46.72500 -0.24	46.94	46.38	46.38	1,791
19 Feb 10	46.96500 +0.81	47.24	46.40	46.40	3,525
18 Feb 10	46.15500 +0.16	46.47	45.68	46.27	3,365
17 Feb 10	45.99000 +0.39	45.99	45.60	45.60	1,955
16 Feb 10	45.60000 +0.34	45.87	45.40	45.47	11,108
15 Feb 10	45.26000 +0.05	45.73	45.26	45.73	2,755
12 Feb 10	45.21000 +0.04	45.66	45.20	45.59	2,833
11 Feb 10	45.16500 +0.32	45.20	44.96	44.96	1,298
10 Feb 10	44.85000 +0.31	44.94	44.52	44.72	1,306
09 Feb 10	44.54000 -0.03	44.80	44.51	44.80	2,026
08 Feb 10	44.57500 -0.36	44.87	44.48	44.48	1,519
05 Feb 10	44.94000 +0.03	44.94	44.25	44.60	3,147
04 Feb 10	44.91000 +0.05	45.19	44.88	44.88	812
03 Feb 10	44.86000 -0.04	45.10	44.71	44.72	1,441
02 Feb 10	44.90000 +0.50	44.90	44.28	44.28	3,087
01 Feb 10	44.40000 -0.09	44.53	43.90	44.50	3,888
29 Jan 10	44.49000 -0.24	44.53	43.93	43.93	2,578
28 Jan 10	44.73000 +1.96	45.19	43.19	43.26	6,681
27 Jan 10	42.77000 +0.03	43.14	42.76	42.81	3,145
26 Jan 10	42.74500 +0.16	43.08	42.64	42.98	5,187
25 Jan 10	42.58000 -0.02	43.03	42.56	42.56	2,446
22 Jan 10	42.60000 -0.13	42.76	42.19	42.55	7,406
21 Jan 10	42.73000 -0.37	43.12	42.73	43.10	1,329
20 Jan 10	43.10000 +0.08	43.48	43.02	43.21	1,671
19 Jan 10	43.02000 +0.50	43.08	42.53	42.53	1,589
18 Jan 10	42.52000 -0.05	42.60	42.18	42.60	1,164
15 Jan 10	42.57000 +0.20	42.87	42.02	42.86	3,873
14 Jan 10	42.37000 -0.05	42.60	42.12	42.12	908
13 Jan 10	42.42000 +0.47	42.42	41.88	42.00	390
12 Jan 10	41.94500 +0.76	42.18	41.62	41.80	4,471
11 Jan 10	41.19000 -0.81	42.16	40.74	41.62	8,786
08 Jan 10	42.00000 -0.31	42.94	42.00	42.50	2,230
07 Jan 10	42.31500 +0.03	42.50	41.96	42.10	2,661
06 Jan 10	42.28000 -0.20	42.74	42.28	42.74	1,069
05 Jan 10	42.48000 +0.00	42.66	42.11	42.63	3,432
04 Jan 10	42.48000 -0.51	42.91	42.10	42.91	5,142
30 Dec 09	42.99000 -0.03	42.99	42.62	42.62	675
29 Dec 09	43.02000 +0.53	43.02	42.50	42.67	1,760
28 Dec 09	42.49000 +0.00	42.95	42.45	42.95	1,151

Procter & Gamble Co

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	141.36000 +1.18	141.80	140.70	141.06	1,485
19 Oct 26	140.17999 -1.44	141.34	139.70	141.12	7,032
16 Oct 26	141.62000 -0.16	141.90	140.00	140.06	1,811
15 Oct 26	141.78000 +1.98	142.42	140.60	140.86	4,675
14 Oct 26	139.80000 +3.28	139.80	136.42	136.42	10,814
13 Oct 26	136.52000 -0.36	138.50	136.42	137.70	4,775
12 Oct 26	136.88000 +2.14	136.88	134.60	135.00	3,071
09 Oct 26	134.74001 +1.64	135.38	133.84	134.12	1,808
08 Oct 26	133.10001 -0.28	133.10	131.90	132.60	3,963
07 Oct 26	133.38000 +1.54	133.44	132.02	132.02	3,100
06 Oct 26	131.84000 +2.02	132.10	129.70	130.02	7,745
05 Oct 26	129.82001 +1.74	129.98	128.84	129.54	2,646
02 Oct 26	128.08000 -0.26	128.98	127.76	127.96	1,911
01 Oct 26	128.34000 -1.18	128.70	127.36	128.28	4,413
30 Sep 26	129.52000 -0.98	131.38	129.52	130.66	1,960
29 Sep 26	130.50000 +0.50	131.06	129.70	131.06	2,480
28 Sep 26	130.00000 +2.48	130.78	128.58	129.12	3,495
25 Sep 26	127.52000 -2.00	128.96	127.52	128.14	830
24 Sep 26	129.52000 +0.16	130.78	129.46	129.96	3,952
23 Sep 26	129.36000 +0.46	130.60	129.36	129.64	2,571
22 Sep 26	128.89999 +1.56	129.24	127.28	127.44	2,246
21 Sep 26	127.34000 -0.22	127.98	127.00	127.64	2,106
18 Sep 26	127.56000 -0.12	128.62	127.00	128.62	2,463
17 Sep 26	127.68000 -0.54	128.84	127.68	128.14	1,610
16 Sep 26	128.22000 +0.84	128.22	126.38	126.98	860
15 Sep 26	127.38000 +0.84	127.38	124.82	126.80	4,386
14 Sep 26	126.54000 +2.52	127.88	125.84	125.90	4,438
11 Sep 26	124.02000 +1.60	124.62	123.28	123.70	2,574
10 Sep 26	122.42000 -0.42	124.30	122.26	123.26	3,342
09 Sep 26	122.84000 -1.56	125.08	122.50	124.72	2,713
08 Sep 26	124.40000 -0.82	125.82	124.22	125.18	1,928
07 Sep 26	125.22000 -1.04	126.44	125.02	125.90	3,995
04 Sep 26	126.26000 -0.44	127.06	126.00	126.62	5,664
03 Sep 26	126.70000 -0.54	127.60	126.10	127.36	3,572
02 Sep 26	127.24000 -0.22	127.40	125.98	126.50	2,592
01 Sep 26	127.46000 +2.90	127.84	125.12	125.24	4,628
31 Aug 26	124.56000 +1.14	124.56	122.94	123.96	2,239
28 Aug 26	123.42000 -0.12	123.98	123.00	123.20	2,678
27 Aug 26	123.54000 -0.96	124.02	122.60	124.02	2,431
26 Aug 26	124.50000 +0.08	125.30	124.50	124.90	2,192
25 Aug 26	124.42000 -0.92	125.70	124.38	125.52	2,895
24 Aug 26	125.34000 +1.94	125.54	124.48	124.60	1,510
21 Aug 26	123.40000 +0.88	123.46	121.88	122.42	5,252
20 Aug 26	122.52000 -1.62	123.88	122.12	123.64	5,114
19 Aug 26	124.14000 +0.24	125.00	123.30	124.14	3,066
18 Aug 26	123.90000 +0.68	124.70	123.44	123.82	2,690
17 Aug 26	123.22000 -1.36	124.62	123.10	124.62	4,773
14 Aug 26	124.58000 -0.48	125.00	124.00	125.00	2,772
13 Aug 26	125.06000 -0.18	126.18	125.00	125.22	1,338
12 Aug 26	125.24000 +0.06	125.72	124.80	125.70	1,909
11 Aug 26	125.18000 -1.06	126.72	124.86	126.60	2,228
10 Aug 26	126.24000 +0.68	126.24	125.00	126.04	5,097
07 Aug 26	125.56000 -1.90	127.72	124.60	127.72	4,195
06 Aug 26	127.46000 +1.84	128.58	127.22	127.22	3,102
05 Aug 26	125.62000 -1.46	128.92	125.62	128.54	7,314
04 Aug 26	127.08000 +1.00	127.18	125.00	126.16	2,668
03 Aug 26	126.08000 +1.26	127.64	125.12	126.14	5,406
31 Jul 26	124.82000 +0.54	125.78	124.00	125.36	3,914
30 Jul 26	124.28000 -3.02	127.72	123.62	127.46	4,058
29 Jul 26	127.30000 -5.86	132.52	123.20	131.26	15,359
28 Jul 26	133.16000 +2.00	135.00	131.96	131.96	2,761
27 Jul 26	131.16000 +1.32	131.36	129.12	129.32	2,513
24 Jul 26	129.84000 +0.58	129.84	128.28	129.20	1,718
23 Jul 26	129.25999 -1.98	131.22	128.36	130.88	4,167
22 Jul 26	131.24001 +1.86	131.46	130.24	130.24	1,623
21 Jul 26	129.38000 -1.50	130.66	129.00	130.46	1,397
20 Jul 26	130.88000 -2.38	131.60	130.40	131.14	2,496
17 Jul 26	133.25999 +1.78	134.56	132.66	132.66	4,016
16 Jul 26	131.48000 +2.12	131.48	129.06	129.30	1,232
15 Jul 26	129.36000 +1.76	129.56	126.80	127.88	3,486
14 Jul 26	127.60000 -1.62	130.00	127.60	129.52	1,480
13 Jul 26	129.22000 +0.06	130.90	128.90	129.62	1,297
10 Jul 26	129.16000 +0.50	129.82	128.40	128.62	2,003
09 Jul 26	128.66000 -2.72	131.14	127.74	130.30	3,022
08 Jul 26	131.38000 -1.64	134.18	130.66	133.80	4,763
07 Jul 26	133.02000 +4.08	134.02	131.02	131.02	4,388
06 Jul 26	128.94000 -2.60	132.54	128.84	132.46	1,717
03 Jul 26	131.53999 +0.20	132.30	130.54	132.04	1,366
02 Jul 26	131.34000 +3.06	131.70	129.00	129.70	3,327
01 Jul 26	128.28000 +1.02	129.54	127.92	128.78	3,297
30 Jun 26	127.26000 -1.98	130.62	126.32	130.62	4,216
29 Jun 26	129.24001 -2.14	131.00	128.90	130.94	7,863
26 Jun 26	131.38000 -0.12	132.00	131.00	131.80	2,869
25 Jun 26	131.50000 -3.02	134.06	131.36	133.02	3,274
24 Jun 26	134.52000 +2.18	134.82	132.44	132.50	12,941
23 Jun 26	132.34000 +1.14	132.68	129.68	130.08	3,602
22 Jun 26	131.20000 -0.30	131.66	130.00	131.48	1,986
19 Jun 26	131.50000 -0.10	132.02	130.72	131.00	721
18 Jun 26	131.60001 +0.30	132.46	130.68	131.22	2,922
17 Jun 26	131.30000 +0.20	132.18	130.50	130.82	2,775
16 Jun 26	131.10001 +2.06	131.88	129.48	129.62	1,282
15 Jun 26	129.03999 -0.02	130.26	128.08	128.98	2,381
12 Jun 26	129.06000 +0.44	129.60	128.16	128.16	1,764
11 Jun 26	128.62000 -1.44	129.82	128.58	128.60	17,967
10 Jun 26	130.06000 +2.06	130.06	128.12	128.60	4,005
09 Jun 26	128.00000 +1.84	128.00	125.14	125.96	3,216
08 Jun 26	126.16000 +0.42	127.04	125.48	126.78	3,530
05 Jun 26	125.74000 +5.10	125.74	121.24	121.42	4,640
04 Jun 26	120.64000 -1.38	123.12	120.50	121.12	5,774
03 Jun 26	122.02000 +1.96	122.50	121.10	121.38	5,296
02 Jun 26	120.06000 -0.04	120.94	119.58	120.80	3,510
01 Jun 26	120.10000 -3.32	124.18	119.56	124.18	8,994
29 May 26	123.42000 -1.60	125.64	123.00	125.58	1,050
28 May 26	125.02000 -2.08	127.18	124.74	127.06	1,113
27 May 26	127.10000 +3.48	127.26	122.94	123.20	6,696
26 May 26	123.62000 -1.10	125.20	123.34	124.36	11,698
25 May 26	124.72000 +0.42	125.18	124.20	124.96	1,898
22 May 26	124.30000 +1.74	124.30	122.82	122.82	2,240
21 May 26	122.56000 -0.20	123.30	121.50	123.00	2,398
20 May 26	122.76000 -0.18	122.76	121.50	122.28	2,193
19 May 26	122.94000 +0.46	123.72	121.86	122.36	3,182
18 May 26	122.48000 +0.62	123.58	121.52	122.08	1,866
15 May 26	121.86000 -1.06	123.62	121.50	123.12	1,946
14 May 26	122.92000 +1.34	123.14	121.52	121.64	1,780
13 May 26	121.58000 -2.32	123.46	121.54	122.94	5,092
12 May 26	123.90000 +2.60	123.90	121.84	121.84	2,501
11 May 26	121.30000 -3.72	124.40	121.14	124.02	3,071
08 May 26	125.02000 -0.08	125.20	124.26	124.42	867
07 May 26	125.10000 +0.48	127.36	124.30	126.28	15,184
06 May 26	124.62000 +2.06	124.84	123.30	123.30	4,628
05 May 26	122.56000 -1.16	123.14	121.58	122.90	2,081
04 May 26	123.72000 -1.52	125.92	122.88	125.92	4,100
30 Apr 26	125.24000 +0.12	125.94	124.50	125.32	3,314
29 Apr 26	125.12000 -3.68	127.54	125.12	127.44	2,302
28 Apr 26	128.80000 +2.20	128.86	126.66	126.66	4,028
27 Apr 26	126.60000 -0.98	126.92	125.52	126.20	3,525
24 Apr 26	127.58000 +3.26	130.46	123.40	123.92	9,053
23 Apr 26	124.32000 +2.34	124.32	121.58	121.62	5,423
22 Apr 26	121.98000 +0.38	122.22	121.40	122.08	3,748
21 Apr 26	121.60000 -2.02	123.66	121.22	123.04	5,854
20 Apr 26	123.62000 -0.92	125.06	123.60	124.50	3,567
17 Apr 26	124.54000 +2.72	124.82	120.84	122.10	4,722
16 Apr 26	121.82000 +0.44	122.48	121.36	122.00	7,441
15 Apr 26	121.38000 -0.78	123.26	120.80	122.92	5,642
14 Apr 26	122.16000 +0.04	122.56	121.16	122.10	5,041
13 Apr 26	122.12000 -1.90	123.90	122.12	123.90	2,563
10 Apr 26	124.02000 -0.52	125.86	123.90	125.44	4,026
09 Apr 26	124.54000 +1.14	124.54	122.98	124.02	5,619
08 Apr 26	123.40000 +0.80	126.04	121.18	122.88	11,742
07 Apr 26	122.60000 -1.28	123.84	122.40	123.84	8,425
02 Apr 26	123.88000 -0.42	125.00	123.78	124.44	1,357
01 Apr 26	124.30000 +0.12	125.44	123.70	125.36	4,423
31 Mar 26	124.18000 -2.68	127.50	123.50	127.02	3,413
30 Mar 26	126.86000 +2.58	126.86	124.20	124.60	4,392
27 Mar 26	124.28000 +0.08	124.52	123.40	124.52	1,401
26 Mar 26	124.20000 +0.28	124.92	123.68	124.70	12,866
25 Mar 26	123.92000 -0.60	124.60	123.00	124.60	2,602
24 Mar 26	124.52000 +0.68	125.00	123.00	124.60	2,154
23 Mar 26	123.84000 -1.82	126.58	123.78	125.62	3,437
20 Mar 26	125.66000 -0.46	126.32	125.18	125.22	1,509
19 Mar 26	126.12000 -2.48	128.40	125.84	128.12	3,912
18 Mar 26	128.60001 -4.06	132.10	128.06	132.10	2,560
17 Mar 26	132.66000 +1.00	133.00	131.98	132.24	2,798
16 Mar 26	131.66000 -0.58	132.74	131.14	132.74	1,714
13 Mar 26	132.24001 +0.30	132.46	131.28	132.12	590
12 Mar 26	131.94000 -0.56	132.96	131.36	132.96	2,513
11 Mar 26	132.50000 -1.52	135.00	131.16	135.00	3,014
10 Mar 26	134.02000 +0.32	134.42	132.00	133.18	3,382
09 Mar 26	133.70000 +1.56	133.94	131.76	132.88	2,383
06 Mar 26	132.14000 -1.80	133.12	131.44	132.50	3,612
05 Mar 26	133.94000 -2.36	136.48	133.04	136.36	3,198
04 Mar 26	136.30000 -0.84	138.26	135.62	137.96	2,726
03 Mar 26	137.14000 -3.42	140.70	136.88	139.78	6,404
02 Mar 26	140.56000 +0.18	142.10	140.40	141.02	7,223
27 Feb 26	140.38000 +2.08	140.56	137.02	138.54	1,915
26 Feb 26	138.30000 -0.50	139.18	138.20	138.60	662
25 Feb 26	138.80000 -1.68	140.00	137.62	139.94	4,763
24 Feb 26	140.48000 +1.30	140.74	139.44	140.00	4,623
23 Feb 26	139.17999 +3.50	139.18	135.78	136.02	3,141
20 Feb 26	135.67999 +0.98	135.68	134.22	135.26	4,757
19 Feb 26	134.70000 +2.20	136.08	132.24	132.24	5,118
18 Feb 26	132.50000 -2.20	134.96	132.50	134.28	2,987
17 Feb 26	134.70000 -0.84	137.00	134.70	135.70	5,293
16 Feb 26	135.53999 -1.22	136.96	135.12	136.96	2,167
13 Feb 26	136.75999 -0.30	136.90	135.06	136.08	3,105
12 Feb 26	137.06000 +1.90	137.06	134.28	134.96	1,361
11 Feb 26	135.16000 +2.08	135.42	133.22	133.76	3,245
10 Feb 26	133.08000 +1.38	133.34	131.72	132.02	2,640
09 Feb 26	131.70000 -2.76	134.72	131.30	134.56	3,311
06 Feb 26	134.46001 +0.20	135.24	133.40	134.92	25,568
05 Feb 26	134.25999 +0.48	135.42	132.52	132.62	2,545
04 Feb 26	133.78000 +1.66	133.78	131.30	131.48	5,597
03 Feb 26	132.12000 +2.80	132.12	129.32	129.62	4,636
02 Feb 26	129.32001 +2.94	129.56	127.98	128.74	7,091
30 Jan 26	126.38000 +0.86	126.54	124.70	125.10	5,202
29 Jan 26	125.52000 +1.52	125.58	122.56	122.56	3,223
28 Jan 26	124.00000 -0.28	124.42	123.20	123.38	2,273
27 Jan 26	124.28000 -1.38	126.00	124.00	125.86	5,445
26 Jan 26	125.66000 -1.96	127.02	125.66	126.86	2,713
23 Jan 26	127.62000 -0.78	129.08	127.28	127.60	3,428
22 Jan 26	128.39999 +3.74	128.40	121.80	125.22	9,614
21 Jan 26	124.66000 +0.02	126.00	124.36	124.58	2,758
20 Jan 26	124.64000 +0.30	125.88	122.86	123.04	2,984
19 Jan 26	124.34000 +0.00	124.34	123.24	123.24	3,734
16 Jan 26	124.34000 -0.34	124.34	123.06	124.34	4,825
15 Jan 26	124.68000 -1.06	124.68	121.88	124.68	3,053
14 Jan 26	125.74000 +2.42	125.74	120.88	123.40	4,295
13 Jan 26	123.32000 +0.26	123.32	120.28	123.18	5,119
12 Jan 26	123.06000 +1.36	123.06	121.02	121.66	4,235
09 Jan 26	121.70000 +0.82	121.70	121.20	121.50	5,841
08 Jan 26	120.88000 +2.08	123.10	118.22	118.80	7,941
07 Jan 26	118.80000 -1.74	120.28	118.50	120.12	4,094
06 Jan 26	120.54000 +0.56	121.02	119.70	120.00	5,429
05 Jan 26	119.98000 -0.92	121.48	119.46	121.08	6,536
02 Jan 26	120.90000 -2.16	123.10	120.40	123.10	6,743
30 Dec 25	123.06000 +0.06	123.18	122.68	122.94	1,455
29 Dec 25	123.00000 +1.16	123.34	122.60	122.60	5,929
23 Dec 25	121.84000 -0.42	121.90	120.92	121.54	4,874
22 Dec 25	122.26000 -1.32	123.32	122.04	123.28	5,151
19 Dec 25	123.58000 -1.16	124.36	123.54	124.20	5,169
18 Dec 25	124.74000 -1.20	125.96	124.38	125.96	2,835
17 Dec 25	125.94000 +1.46	126.04	124.66	125.00	8,020
16 Dec 25	124.48000 +1.46	124.48	122.78	123.88	6,857
15 Dec 25	123.02000 +1.20	123.02	121.60	122.10	5,439
12 Dec 25	121.82000 +1.28	121.82	120.02	120.02	3,561
11 Dec 25	120.54000 -0.42	120.60	119.58	120.06	6,018
10 Dec 25	120.96000 +0.88	121.32	120.00	120.38	4,124
09 Dec 25	120.08000 +0.02	121.16	118.92	119.22	7,999
08 Dec 25	120.06000 -4.84	123.38	119.74	123.00	11,861
05 Dec 25	124.90000 +0.68	125.08	124.24	124.24	4,269
04 Dec 25	124.22000 -1.26	126.42	124.14	125.90	2,300
03 Dec 25	125.48000 +1.80	127.00	124.34	125.36	5,433
02 Dec 25	123.68000 -4.26	127.98	122.84	127.30	15,633
01 Dec 25	127.94000 +0.10	128.44	127.24	128.44	6,502
28 Nov 25	127.84000 -1.28	128.80	127.28	128.36	2,663
27 Nov 25	129.12000 +1.28	129.12	128.02	128.02	3,084
26 Nov 25	127.84000 -0.44	128.78	127.80	128.68	881
25 Nov 25	128.28000 +0.58	128.46	127.38	127.80	4,375
24 Nov 25	127.70000 -3.26	131.90	127.42	131.90	3,249
21 Nov 25	130.96001 +2.76	131.44	128.40	129.04	3,543
20 Nov 25	128.20000 +1.34	128.20	126.80	127.24	2,338
19 Nov 25	126.86000 +0.74	127.18	126.46	126.74	700
18 Nov 25	126.12000 +0.82	126.82	125.68	126.20	2,439
17 Nov 25	125.30000 -2.02	127.60	125.20	127.48	3,054
14 Nov 25	127.32000 +0.38	128.42	126.74	126.74	2,883
13 Nov 25	126.94000 -1.02	128.42	126.94	127.40	3,039
12 Nov 25	127.96000 +1.16	128.84	127.50	128.16	2,813
11 Nov 25	126.80000 +1.28	126.98	125.60	126.02	2,227
10 Nov 25	125.52000 -2.12	127.82	125.18	127.82	8,238
07 Nov 25	127.64000 +1.10	128.14	126.54	126.72	1,909
06 Nov 25	126.54000 -1.44	127.48	125.76	127.48	2,813
05 Nov 25	127.98000 -0.26	128.48	127.70	128.46	2,986
04 Nov 25	128.24001 -0.64	129.76	128.24	128.52	1,439
03 Nov 25	128.88000 -1.68	131.08	128.50	131.08	3,271
31 Oct 25	130.56000 +0.88	130.70	128.42	128.50	4,365
30 Oct 25	129.67999 +0.76	130.10	128.30	128.70	2,753
29 Oct 25	128.92000 -2.02	130.70	128.44	130.70	5,297
28 Oct 25	130.94000 +1.12	131.20	129.76	130.34	1,749
27 Oct 25	129.82001 -1.60	131.20	129.24	131.20	3,975
24 Oct 25	131.42000 +0.22	135.76	130.74	132.00	9,849
23 Oct 25	131.20000 -0.94	131.92	130.02	131.78	2,765
22 Oct 25	132.14000 +1.48	132.14	130.00	130.06	2,739
21 Oct 25	130.66000 +0.12	131.50	130.50	131.50	2,879
20 Oct 25	130.53999 +0.28	130.54	129.58	130.08	1,526
17 Oct 25	130.25999 +1.96	130.30	126.70	126.70	6,632
16 Oct 25	128.30000 +0.30	128.82	126.50	126.82	5,353
15 Oct 25	128.00000 +0.86	128.66	127.70	128.36	3,540
14 Oct 25	127.14000 -0.56	128.26	127.14	127.52	1,762
13 Oct 25	127.70000 -1.96	130.02	127.70	128.54	4,083
10 Oct 25	129.66000 -0.72	130.72	129.00	130.38	2,444
09 Oct 25	130.38000 +0.20	130.38	129.00	130.14	1,865
08 Oct 25	130.17999 -0.62	131.62	129.82	131.34	3,818
07 Oct 25	130.80000 +1.80	130.80	128.70	129.02	3,659
06 Oct 25	129.00000 -0.92	130.82	129.00	130.32	1,965
03 Oct 25	129.92000 -0.18	130.60	129.44	130.16	1,945
02 Oct 25	130.10001 +0.52	130.42	129.56	130.40	2,400
01 Oct 25	129.58000 -1.86	131.44	129.26	131.22	3,004
30 Sep 25	131.44000 +1.24	131.44	130.32	131.16	3,181
29 Sep 25	130.20000 +0.58	130.64	129.18	130.24	4,556
26 Sep 25	129.62000 -1.02	130.72	129.62	130.56	852
25 Sep 25	130.64000 +0.44	131.50	129.72	130.00	3,009
24 Sep 25	130.20000 +1.56	130.38	129.38	129.58	2,287
23 Sep 25	128.64000 -2.52	130.52	128.00	130.50	4,008
22 Sep 25	131.16000 -2.40	133.46	131.04	133.46	2,225
19 Sep 25	133.56000 -0.86	134.20	133.36	133.56	947
18 Sep 25	134.42000 -0.50	135.98	133.92	135.66	2,193
17 Sep 25	134.92000 +1.86	135.34	133.06	133.66	772
16 Sep 25	133.06000 -0.48	133.40	132.36	133.40	1,232
15 Sep 25	133.53999 -1.54	134.86	133.50	134.80	2,021
12 Sep 25	135.08000 +0.42	135.80	134.74	135.48	2,669
11 Sep 25	134.66000 +1.28	135.16	134.00	134.84	3,628
10 Sep 25	133.38000 -2.40	136.18	133.00	135.56	1,521
09 Sep 25	135.78000 +0.94	135.78	134.82	135.42	976
08 Sep 25	134.84000 -1.70	136.52	134.84	136.50	2,641
05 Sep 25	136.53999 -0.58	136.68	135.36	136.36	2,106
04 Sep 25	137.12000 +2.46	137.22	135.38	135.38	2,714
03 Sep 25	134.66000 -1.04	136.16	134.18	135.80	2,123
02 Sep 25	135.70000 +1.48	136.30	133.94	134.20	2,848
01 Sep 25	134.22000 +0.16	134.78	133.70	133.70	3,287
29 Aug 25	134.06000 +0.64	134.68	133.22	133.46	2,048
28 Aug 25	133.42000 -1.28	135.44	133.36	135.40	5,804
27 Aug 25	134.70000 +0.98	135.02	134.22	134.22	582
26 Aug 25	133.72000 -0.22	134.88	133.40	134.16	1,476
25 Aug 25	133.94000 -1.62	136.30	133.86	135.88	2,629
22 Aug 25	135.56000 -1.04	138.04	135.24	136.38	1,586
21 Aug 25	136.60001 -0.14	137.34	135.30	137.34	8,716
20 Aug 25	136.74001 +1.62	138.16	135.68	135.68	2,363
19 Aug 25	135.12000 +1.12	135.48	133.38	134.12	940
18 Aug 25	134.00000 +1.84	134.26	131.24	131.24	2,052
15 Aug 25	132.16000 -0.14	133.00	131.64	132.32	3,116
14 Aug 25	132.30000 -1.20	133.58	131.94	133.04	1,026
13 Aug 25	133.50000 +1.08	133.96	132.24	132.86	2,381
12 Aug 25	132.42000 -0.48	134.06	132.42	133.34	3,687
11 Aug 25	132.89999 +1.98	133.20	131.80	132.04	2,025
08 Aug 25	130.92000 -0.56	132.12	130.80	132.12	1,605
07 Aug 25	131.48000 +0.04	132.16	129.50	130.96	13,417
06 Aug 25	131.44000 +0.82	131.44	129.32	130.00	2,528
05 Aug 25	130.62000 +0.28	131.32	130.36	130.84	1,738
04 Aug 25	130.34000 -0.60	130.88	129.64	130.62	3,682
01 Aug 25	130.94000 -0.74	132.60	130.66	132.20	3,993
31 Jul 25	131.67999 -3.26	134.18	131.38	134.18	7,376
30 Jul 25	134.94000 -1.28	136.76	134.82	135.36	1,698
29 Jul 25	136.22000 +0.78	138.82	134.58	135.48	4,690
28 Jul 25	135.44000 +1.42	135.78	134.48	135.26	2,530
25 Jul 25	134.02000 -0.82	135.18	133.70	134.50	1,665
24 Jul 25	134.84000 +0.14	135.04	133.90	134.42	1,795
23 Jul 25	134.70000 +1.06	135.24	134.48	134.50	2,186
22 Jul 25	133.64000 +0.58	134.82	132.02	132.76	2,472
21 Jul 25	133.06000 -0.16	133.72	132.76	133.24	5,116
18 Jul 25	133.22000 -3.00	133.50	132.00	133.30	1,843
17 Jul 25	136.22000 +5.78	136.22	132.02	133.02	1,464
16 Jul 25	130.44000 -1.04	132.52	130.22	131.00	2,241
15 Jul 25	131.48000 -0.24	132.12	130.98	131.78	4,140
14 Jul 25	131.72000 -2.20	134.46	130.94	134.06	4,118
11 Jul 25	133.92000 -1.94	136.24	133.88	135.14	2,765
10 Jul 25	135.86000 +1.78	135.86	134.26	134.54	1,295
09 Jul 25	134.08000 -1.28	135.20	133.70	134.52	3,683
08 Jul 25	135.36000 -1.12	136.86	135.30	136.74	1,466
07 Jul 25	136.48000 +0.28	137.52	136.20	136.90	3,604
04 Jul 25	136.20000 -0.58	137.02	136.20	136.30	818
03 Jul 25	136.78000 +0.28	137.44	136.00	136.72	1,906
02 Jul 25	136.50000 -1.00	137.48	136.00	137.48	987
01 Jul 25	137.50000 +2.38	137.72	135.10	136.16	2,272
30 Jun 25	135.12000 -0.66	136.46	135.12	135.72	2,441
27 Jun 25	135.78000 +1.20	138.34	135.00	136.70	1,848
26 Jun 25	134.58000 -2.80	136.32	134.44	136.32	1,966
25 Jun 25	137.38000 -0.22	138.36	137.24	137.92	1,219
24 Jun 25	137.60001 -0.86	139.34	137.34	138.06	1,327
23 Jun 25	138.46001 +0.68	139.20	137.84	137.88	1,993
20 Jun 25	137.78000 -0.56	138.00	136.50	137.98	2,047
19 Jun 25	138.34000 +0.92	138.34	137.00	138.32	642
18 Jun 25	137.42000 -0.90	138.04	137.24	137.74	1,542
17 Jun 25	138.32001 -0.46	139.32	137.68	139.04	2,734
16 Jun 25	138.78000 -1.28	139.34	138.00	138.88	2,388
13 Jun 25	140.06000 -0.44	141.64	139.82	140.52	5,546
12 Jun 25	140.50000 -0.74	140.88	139.48	140.24	97,703
11 Jun 25	141.24001 -1.50	142.88	141.22	142.88	855
10 Jun 25	142.74001 +0.12	143.26	141.82	143.20	2,454
09 Jun 25	142.62000 -1.64	144.68	142.26	144.68	1,058
06 Jun 25	144.25999 +0.96	144.72	141.94	143.16	1,829
05 Jun 25	143.30000 -3.36	146.62	141.84	145.42	2,751
04 Jun 25	146.66000 -0.44	146.92	145.34	146.52	2,118
03 Jun 25	147.10001 +0.76	147.10	145.78	146.42	1,017
02 Jun 25	146.34000 -2.76	150.06	146.18	149.10	9,635
30 May 25	149.10001 +1.20	149.70	147.92	149.04	1,308
29 May 25	147.89999 -0.48	148.72	146.90	148.44	649
28 May 25	148.38000 +1.00	149.40	147.80	148.00	1,189
27 May 25	147.38000 -1.22	147.48	145.32	145.96	665
26 May 25	148.60001 +3.58	148.60	145.88	146.50	858
23 May 25	145.02000 -1.16	146.82	144.26	146.32	1,882
22 May 25	146.17999 -0.14	146.50	145.28	145.44	2,036
21 May 25	146.32001 -0.88	146.90	145.40	146.90	1,249
20 May 25	147.20000 +0.66	147.38	146.24	146.96	2,461
19 May 25	146.53999 +1.14	146.54	144.74	145.96	3,171
16 May 25	145.39999 +1.04	145.94	144.72	145.54	1,768
15 May 25	144.36000 +3.06	144.36	140.34	140.42	1,875
14 May 25	141.30000 -0.56	142.28	140.60	142.10	1,639
13 May 25	141.86000 -1.76	144.86	141.82	144.22	1,838
12 May 25	143.62000 +2.76	143.78	140.46	140.46	5,132
09 May 25	140.86000 -0.24	141.98	140.04	141.98	1,439
08 May 25	141.10001 +0.24	141.74	139.94	141.12	3,702
07 May 25	140.86000 +0.50	140.86	139.72	140.74	1,931
06 May 25	140.36000 -0.04	140.70	139.30	140.50	2,876
05 May 25	140.39999 -0.64	141.94	140.14	141.88	1,424
02 May 25	141.03999 -1.36	142.62	141.02	142.62	3,549
30 Apr 25	142.39999 +0.68	143.30	141.00	142.20	1,912
29 Apr 25	141.72000 -0.72	143.24	140.00	142.28	2,109
28 Apr 25	142.44000 +2.52	142.94	141.12	141.24	2,279
25 Apr 25	139.92000 +1.24	142.50	139.10	141.00	7,807
24 Apr 25	138.67999 -5.94	145.42	138.18	145.42	10,670
23 Apr 25	144.62000 -1.78	149.22	144.48	149.08	2,927
22 Apr 25	146.39999 -3.28	146.40	143.76	145.38	2,669
17 Apr 25	149.67999 +0.40	150.08	144.12	146.42	3,359
16 Apr 25	149.28000 -0.84	149.42	147.26	149.42	2,554
15 Apr 25	150.12000 +0.94	150.20	148.34	149.70	3,648
14 Apr 25	149.17999 +3.52	149.62	146.04	146.68	1,911
11 Apr 25	145.66000 +0.52	146.26	142.90	146.26	3,840
10 Apr 25	145.14000 +1.58	148.20	145.14	148.20	3,984
09 Apr 25	143.56000 -4.66	144.40	140.92	142.82	5,290
08 Apr 25	148.22000 +0.68	148.98	146.92	146.92	6,046
07 Apr 25	147.53999 -5.78	149.24	135.98	140.80	20,656
04 Apr 25	153.32001 -3.06	157.86	153.32	154.92	9,025
03 Apr 25	156.38000 -0.04	157.84	152.94	154.50	5,375
02 Apr 25	156.42000 -0.58	158.48	155.98	158.48	2,127
01 Apr 25	157.00000 -0.24	158.40	156.64	158.26	2,571
31 Mar 25	157.24001 +2.00	157.62	154.56	154.88	3,851
28 Mar 25	155.24001 -0.38	157.10	155.18	156.26	1,413
27 Mar 25	155.62000 +2.08	156.12	154.50	154.98	1,620
26 Mar 25	153.53999 +3.06	153.80	150.50	150.58	2,069
25 Mar 25	150.48000 -3.72	153.86	150.10	153.86	2,418
24 Mar 25	154.20000 +0.34	154.58	153.06	153.42	1,896
21 Mar 25	153.86000 -0.10	155.26	153.72	154.56	1,783
20 Mar 25	153.96001 -0.38	156.20	153.72	154.58	1,150
19 Mar 25	154.34000 +0.28	154.52	153.24	153.68	7,804
18 Mar 25	154.06000 -1.14	156.22	154.06	155.20	1,382
17 Mar 25	155.20000 +1.46	156.64	153.82	155.00	2,063
14 Mar 25	153.74001 -0.98	155.78	153.00	155.78	3,740
13 Mar 25	154.72000 +0.02	155.82	154.22	154.48	1,652
12 Mar 25	154.70000 -3.62	159.34	154.32	158.50	2,560
11 Mar 25	158.32001 -6.14	162.00	158.14	161.88	3,233
10 Mar 25	164.46001 +0.04	166.00	161.08	161.30	4,326
07 Mar 25	164.42000 +3.48	164.42	160.34	161.34	2,578
06 Mar 25	160.94000 -1.56	161.80	159.56	161.10	6,058
05 Mar 25	162.50000 -6.28	163.20	160.50	163.20	4,466
04 Mar 25	168.78000 +2.10	170.96	166.48	168.26	5,970
03 Mar 25	166.67999 +0.88	168.14	165.34	167.48	3,022
28 Feb 25	165.80000 +0.10	167.28	165.12	165.52	2,248
27 Feb 25	165.70000 +2.46	166.32	162.78	164.44	2,434
26 Feb 25	163.24001 -2.18	164.64	163.24	164.52	2,045
25 Feb 25	165.42000 +1.30	165.66	162.58	163.76	700
24 Feb 25	164.12000 +3.94	165.00	161.96	162.46	6,118
21 Feb 25	160.17999 +0.50	160.32	158.64	159.66	2,224
20 Feb 25	159.67999 +0.10	160.28	155.68	159.44	2,450
19 Feb 25	159.58000 +1.84	159.80	157.56	157.96	1,162
18 Feb 25	157.74001 +0.74	157.86	155.64	157.76	3,926
17 Feb 25	157.00000 -0.68	157.22	156.12	156.70	5,988
14 Feb 25	157.67999 -5.84	163.94	155.72	163.90	1,376
13 Feb 25	163.52000 +0.08	163.76	162.18	163.26	1,915
12 Feb 25	163.44000 +1.74	163.90	162.42	163.08	1,390
11 Feb 25	161.70000 -1.14	162.44	161.20	161.92	387
10 Feb 25	162.84000 -0.02	163.52	162.00	162.62	765
07 Feb 25	162.86000 +0.40	163.14	162.00	162.58	2,025
06 Feb 25	162.46001 +1.34	164.66	162.20	163.14	11,353
05 Feb 25	161.12000 -0.08	162.00	159.94	162.00	1,241
04 Feb 25	161.20000 -1.66	164.32	160.52	164.32	677
03 Feb 25	162.86000 +3.12	164.62	160.40	161.68	3,522
31 Jan 25	159.74001 +0.12	161.64	159.74	161.32	2,464
30 Jan 25	159.62000 +0.12	160.50	159.34	159.50	2,873
29 Jan 25	159.50000 -2.18	160.60	159.24	160.30	1,582
28 Jan 25	161.67999 +1.98	163.18	161.52	162.60	5,127
27 Jan 25	159.70000 +3.66	160.10	155.82	156.70	7,000
24 Jan 25	156.03999 -2.68	159.38	155.64	159.38	3,317
23 Jan 25	158.72000 -1.06	159.18	157.44	158.48	5,187
22 Jan 25	159.78000 +4.14	161.10	155.98	156.00	6,366
21 Jan 25	155.64000 +0.64	156.42	155.00	156.00	3,513
20 Jan 25	155.00000 -1.76	158.18	155.00	158.18	4,707
17 Jan 25	156.75999 +1.72	157.00	155.46	155.96	2,516
16 Jan 25	155.03999 -0.40	155.84	155.00	155.30	2,043
15 Jan 25	155.44000 +0.30	155.88	154.92	155.40	2,393
14 Jan 25	155.14000 -0.14	156.08	154.60	156.08	4,002
13 Jan 25	155.28000 -0.18	156.84	155.10	155.56	3,561
10 Jan 25	155.46001 -1.98	158.20	155.18	157.26	4,250
09 Jan 25	157.44000 +0.56	158.18	156.50	157.72	399
08 Jan 25	156.88000 +1.38	156.96	155.90	155.90	627
07 Jan 25	155.50000 -0.50	156.50	153.38	154.60	3,150
06 Jan 25	156.00000 -5.38	160.20	155.92	160.20	1,899
03 Jan 25	161.38000 -1.26	162.00	159.92	162.00	433
02 Jan 25	162.64000 +0.50	163.48	162.00	162.00	2,342
30 Dec 24	162.14000 -0.98	163.28	161.78	163.28	636
27 Dec 24	163.12000 +3.00	163.58	162.42	162.66	1,190
23 Dec 24	160.12000 -2.26	162.00	160.12	161.50	2,678
20 Dec 24	162.38000 -0.30	163.60	161.10	162.66	1,613
19 Dec 24	162.67999 +0.28	163.48	161.84	163.48	924
18 Dec 24	162.39999 +0.00	162.74	161.36	162.68	1,862
17 Dec 24	162.39999 -1.82	163.46	162.40	162.60	1,595
16 Dec 24	164.22000 +0.56	164.76	162.66	163.60	1,886
13 Dec 24	163.66000 +0.70	163.90	162.26	163.76	569
12 Dec 24	162.96001 -1.94	163.58	161.74	161.74	1,151
11 Dec 24	164.89999 +0.62	165.04	163.24	164.60	2,045
10 Dec 24	164.28000 +2.12	164.28	161.64	162.22	750
09 Dec 24	162.16000 -4.00	164.82	161.32	164.22	1,898
06 Dec 24	166.16000 +0.10	167.30	165.74	166.32	1,338
05 Dec 24	166.06000 -0.06	166.60	165.20	166.04	1,844
04 Dec 24	166.12000 -2.56	167.36	165.24	166.62	3,218
03 Dec 24	168.67999 -2.78	170.90	168.20	170.74	1,864
02 Dec 24	171.46001 +2.08	171.68	169.74	171.00	2,873
29 Nov 24	169.38000 -0.62	170.52	169.12	170.02	630
28 Nov 24	170.00000 -0.54	171.76	170.00	171.76	673
27 Nov 24	170.53999 +0.62	171.12	169.78	170.96	1,841
26 Nov 24	169.92000 +1.04	170.20	168.30	169.68	1,223
25 Nov 24	168.88000 -0.70	170.06	168.06	169.42	1,896
22 Nov 24	169.58000 +4.78	170.12	164.52	164.62	2,501
21 Nov 24	164.80000 +2.76	165.20	161.88	162.52	1,368
20 Nov 24	162.03999 +0.42	162.16	160.28	161.66	1,731
19 Nov 24	161.62000 +0.82	161.88	160.56	161.52	1,388
18 Nov 24	160.80000 +0.40	161.14	159.88	161.14	1,136
15 Nov 24	160.39999 +1.90	160.72	157.40	158.00	3,338
14 Nov 24	158.50000 +1.12	159.04	157.74	158.42	6,257
13 Nov 24	157.38000 +0.76	157.38	155.84	156.52	1,940
12 Nov 24	156.62000 -0.10	157.18	156.16	156.46	1,878
11 Nov 24	156.72000 +1.78	158.16	156.08	156.08	1,476
08 Nov 24	154.94000 +3.94	154.94	151.10	151.78	1,016
07 Nov 24	151.00000 +0.52	151.00	149.40	150.18	1,744
06 Nov 24	150.48000 -1.08	155.58	150.38	154.70	2,381
05 Nov 24	151.56000 +0.52	152.32	150.92	152.04	1,726
04 Nov 24	151.03999 -1.94	152.22	151.04	152.10	1,144
01 Nov 24	152.98000 +0.04	153.10	151.94	152.92	2,939
31 Oct 24	152.94000 -0.84	154.00	152.34	153.96	1,513
30 Oct 24	153.78000 -1.46	154.92	153.54	154.68	993
29 Oct 24	155.24001 -0.70	157.26	154.90	157.02	1,088
28 Oct 24	155.94000 -0.04	156.86	155.42	156.58	1,082
25 Oct 24	155.98000 -0.80	157.30	155.70	157.02	1,427
24 Oct 24	156.78000 -0.16	157.78	156.56	157.78	1,139
23 Oct 24	156.94000 -0.32	158.44	156.54	157.44	1,384
22 Oct 24	157.25999 +1.56	157.86	155.80	156.18	2,206
21 Oct 24	155.70000 -2.70	158.10	155.70	157.86	2,207
18 Oct 24	158.39999 -0.70	160.40	154.02	159.44	4,282
17 Oct 24	159.10001 +1.46	160.80	158.56	158.68	981
16 Oct 24	157.64000 -1.96	161.10	157.00	160.58	7,219
15 Oct 24	159.60001 +2.20	160.00	158.20	158.80	4,260
14 Oct 24	157.39999 +1.64	157.40	156.58	156.90	1,978
11 Oct 24	155.75999 +1.38	155.76	154.18	154.30	2,648
10 Oct 24	154.38000 -0.20	155.34	154.38	155.22	1,732
09 Oct 24	154.58000 +1.82	155.00	152.30	152.30	1,068
08 Oct 24	152.75999 -0.44	152.76	151.66	152.28	1,262
07 Oct 24	153.20000 -1.28	154.48	153.04	153.70	2,454
04 Oct 24	154.48000 -0.22	154.82	153.82	154.34	2,373
03 Oct 24	154.70000 -0.52	155.90	153.98	155.90	2,067
02 Oct 24	155.22000 -1.78	158.12	155.00	156.10	6,811
01 Oct 24	157.00000 +1.64	157.22	155.48	155.96	100,782
30 Sep 24	155.36000 -0.68	155.90	153.60	155.60	2,317
27 Sep 24	156.03999 +0.94	156.16	154.50	154.98	4,239
26 Sep 24	155.10001 +0.16	156.00	154.00	154.96	2,145
25 Sep 24	154.94000 -1.02	155.76	154.28	154.90	945
24 Sep 24	155.96001 -1.18	157.06	155.66	155.68	3,589
23 Sep 24	157.14000 +2.44	157.46	155.14	155.74	1,063
20 Sep 24	154.70000 +1.32	154.70	153.20	153.84	480
19 Sep 24	153.38000 -4.02	157.14	153.38	156.80	1,500
18 Sep 24	157.39999 -1.28	158.36	157.08	158.36	600
17 Sep 24	158.67999 +0.66	159.70	158.34	159.30	2,243
16 Sep 24	158.02000 +0.78	158.28	156.48	157.00	1,484
13 Sep 24	157.24001 +0.64	157.24	156.02	157.16	420
12 Sep 24	156.60001 -1.86	159.02	156.46	159.02	1,006
11 Sep 24	158.46001 -2.38	161.42	158.00	161.00	2,146
10 Sep 24	160.84000 +1.30	161.32	158.40	158.40	2,629
09 Sep 24	159.53999 +0.52	160.00	158.54	159.22	1,023
06 Sep 24	159.02000 +0.52	159.42	157.26	158.14	16,446
05 Sep 24	158.50000 +0.26	159.00	158.14	158.86	907
04 Sep 24	158.24001 +0.10	158.50	156.78	156.78	1,203
03 Sep 24	158.14000 +2.16	158.56	154.76	155.98	1,337
02 Sep 24	155.98000 +1.86	156.48	154.86	155.20	1,627
30 Aug 24	154.12000 +0.54	154.88	153.20	153.64	1,981
29 Aug 24	153.58000 +0.50	154.12	151.98	151.98	835
28 Aug 24	153.08000 +1.12	153.76	152.00	152.10	1,808
27 Aug 24	151.96001 -0.52	153.16	151.72	152.54	2,038
26 Aug 24	152.48000 +1.28	152.64	150.72	150.72	1,109
23 Aug 24	151.20000 -1.80	153.38	151.20	153.38	1,294
22 Aug 24	153.00000 +0.06	153.28	152.58	152.86	553
21 Aug 24	152.94000 +0.34	153.90	152.60	153.20	3,610
20 Aug 24	152.60001 -0.02	152.60	151.38	152.38	318
19 Aug 24	152.62000 -0.06	152.80	151.86	152.28	1,060
16 Aug 24	152.67999 +0.58	153.82	151.62	153.82	1,186
15 Aug 24	152.10001 -0.90	154.70	152.10	153.88	2,245
14 Aug 24	153.00000 +0.34	153.08	150.76	153.08	1,206
13 Aug 24	152.66000 -0.04	153.46	152.00	152.82	1,343
12 Aug 24	152.70000 -3.68	156.84	152.42	156.84	966
09 Aug 24	156.38000 -0.40	157.42	155.98	156.56	4,442
08 Aug 24	156.78000 +0.12	157.50	154.64	156.04	2,877
07 Aug 24	156.66000 +1.50	156.66	153.96	154.80	1,036
06 Aug 24	155.16000 +1.74	155.70	153.86	154.00	2,123
05 Aug 24	153.42000 +1.82	157.00	152.04	154.48	17,661
02 Aug 24	151.60001 +0.34	155.66	151.60	151.74	4,098
01 Aug 24	151.25999 +2.72	151.26	148.80	149.00	3,248
31 Jul 24	148.53999 +0.36	149.86	147.00	148.98	2,934
30 Jul 24	148.17999 -7.96	157.56	146.72	157.02	11,680
29 Jul 24	156.14000 +0.32	156.60	155.68	156.52	842
26 Jul 24	155.82001 +0.04	155.82	153.82	153.82	2,148
25 Jul 24	155.78000 +1.88	156.80	154.70	154.80	1,605
24 Jul 24	153.89999 -0.68	153.90	152.22	153.50	3,316
23 Jul 24	154.58000 +0.16	155.44	154.38	155.28	1,333
22 Jul 24	154.42000 -0.32	154.86	154.18	154.50	1,037
19 Jul 24	154.74001 -1.44	155.30	153.66	154.12	1,427
18 Jul 24	156.17999 +1.62	156.90	154.86	154.98	2,369
17 Jul 24	154.56000 +1.86	154.92	152.50	153.16	8,393
16 Jul 24	152.70000 +0.78	153.12	151.12	151.40	1,265
15 Jul 24	151.92000 -1.40	154.10	151.48	153.60	3,150
12 Jul 24	153.32001 +0.34	153.32	152.26	153.24	865
11 Jul 24	152.98000 -0.72	154.56	152.00	153.98	3,449
10 Jul 24	153.70000 +0.82	153.72	153.08	153.34	301
09 Jul 24	152.88000 -0.04	154.18	152.88	153.54	763
08 Jul 24	152.92000 +0.76	153.78	152.26	152.94	2,530
05 Jul 24	152.16000 +0.16	152.16	151.20	151.36	1,107
04 Jul 24	152.00000 +0.86	152.30	151.78	152.30	652
03 Jul 24	151.14000 -0.94	152.78	151.08	152.78	685
02 Jul 24	152.08000 -1.20	152.16	150.78	151.90	1,344
01 Jul 24	153.28000 -1.64	154.54	152.96	154.54	3,173
28 Jun 24	154.92000 -1.16	156.00	154.50	156.00	942
27 Jun 24	156.08000 -0.90	157.64	155.86	156.20	2,137
26 Jun 24	156.98000 +0.78	156.98	155.50	156.24	2,328
25 Jun 24	156.20000 -1.20	157.80	155.84	156.78	5,528
24 Jun 24	157.39999 +0.66	157.86	155.88	157.48	1,136
21 Jun 24	156.74001 +0.74	157.80	156.38	156.38	2,014
20 Jun 24	156.00000 -0.22	157.30	156.00	156.96	3,063
19 Jun 24	156.22000 -0.32	157.20	156.22	157.16	1,194
18 Jun 24	156.53999 -0.28	156.54	155.58	156.42	1,440
17 Jun 24	156.82001 +1.08	157.08	154.64	156.68	945
14 Jun 24	155.74001 +1.60	155.92	154.70	155.46	2,313
13 Jun 24	154.14000 +1.30	154.14	151.78	153.26	3,088
12 Jun 24	152.84000 -2.86	156.22	152.84	155.66	1,365
11 Jun 24	155.70000 +0.62	156.04	155.06	155.20	2,497
10 Jun 24	155.08000 -0.94	155.80	154.68	155.08	1,833
07 Jun 24	156.02000 +1.64	156.24	154.32	154.40	962
06 Jun 24	154.38000 +1.80	154.38	151.70	152.32	961
05 Jun 24	152.58000 -0.08	153.98	152.06	153.86	1,111
04 Jun 24	152.66000 +0.76	152.82	151.10	151.42	1,058
03 Jun 24	151.89999 +1.46	153.00	151.18	151.80	3,343
31 May 24	150.44000 +0.60	150.54	149.32	149.88	901
30 May 24	149.84000 -0.02	150.00	149.16	149.72	1,353
29 May 24	149.86000 +0.68	150.16	149.56	150.02	1,740
28 May 24	149.17999 -3.18	151.94	149.18	151.82	1,444
27 May 24	152.36000 -0.22	152.62	151.92	152.48	1,113
24 May 24	152.58000 -1.98	153.20	152.44	153.06	1,210
23 May 24	154.56000 -0.36	155.18	153.68	155.18	2,408
22 May 24	154.92000 +0.38	155.40	154.92	155.00	1,042
21 May 24	154.53999 +0.28	155.00	153.94	154.04	655
20 May 24	154.25999 +0.46	154.62	153.90	154.14	511
17 May 24	153.80000 -0.50	155.22	153.80	154.70	1,449
16 May 24	154.30000 +1.46	154.34	152.92	153.32	376
15 May 24	152.84000 +0.94	153.24	152.32	153.16	1,853
14 May 24	151.89999 -2.06	154.00	151.90	154.00	732
13 May 24	153.96001 -0.58	155.20	153.96	154.24	1,685
10 May 24	154.53999 +0.72	154.98	154.04	154.12	1,282
09 May 24	153.82001 -0.58	154.14	153.42	153.42	1,285
08 May 24	154.39999 +1.04	154.68	153.68	154.26	2,210
07 May 24	153.36000 +1.68	154.00	152.32	152.94	1,608
06 May 24	151.67999 +0.28	153.22	151.64	152.66	1,598
03 May 24	151.39999 -1.62	153.02	150.78	152.82	2,670
02 May 24	153.02000 +1.50	153.44	152.28	152.80	2,360
30 Apr 24	151.52000 +1.74	151.86	150.28	150.60	947
29 Apr 24	149.78000 -0.96	151.08	149.78	150.74	3,317
26 Apr 24	150.74001 -0.84	152.28	150.54	151.12	1,654
25 Apr 24	151.58000 +0.90	153.18	150.86	151.36	2,200
24 Apr 24	150.67999 +0.06	151.28	149.52	150.96	1,851
23 Apr 24	150.62000 +0.14	151.74	150.16	151.10	927
22 Apr 24	150.48000 +4.54	150.64	147.36	148.40	1,009
19 Apr 24	145.94000 -0.80	148.62	143.86	147.50	3,863
18 Apr 24	146.74001 +0.30	146.88	146.04	146.16	1,756
17 Apr 24	146.44000 -0.32	147.64	146.12	146.12	1,139
16 Apr 24	146.75999 -0.34	147.24	146.08	146.70	1,036
15 Apr 24	147.10001 +0.96	147.30	145.82	146.18	5,342
12 Apr 24	146.14000 +0.34	147.46	145.16	145.16	984
11 Apr 24	145.80000 +0.22	146.50	145.80	146.14	827
10 Apr 24	145.58000 +1.48	146.24	144.08	145.02	660
09 Apr 24	144.10001 -0.04	144.10	143.32	143.78	768
08 Apr 24	144.14000 -0.32	145.14	143.48	144.18	2,328
05 Apr 24	144.46001 +0.08	144.58	143.40	143.40	1,836
04 Apr 24	144.38000 -0.08	144.52	144.00	144.18	1,477
03 Apr 24	144.46001 -4.56	149.26	144.46	149.22	1,562
02 Apr 24	149.02000 -1.34	150.88	148.68	150.88	2,851
28 Mar 24	150.36000 +0.56	150.96	149.70	150.02	1,358
27 Mar 24	149.80000 +1.66	150.00	148.00	148.00	788
26 Mar 24	148.14000 +0.32	148.32	147.40	148.00	1,095
25 Mar 24	147.82001 -1.86	149.88	147.60	148.98	1,878
22 Mar 24	149.67999 +1.02	150.00	149.32	149.32	651
21 Mar 24	148.66000 -0.10	148.94	148.26	148.80	286
20 Mar 24	148.75999 +0.18	149.50	148.66	148.88	471
19 Mar 24	148.58000 -0.58	149.40	148.18	148.18	1,512
18 Mar 24	149.16000 +1.42	149.40	147.24	147.74	1,936
15 Mar 24	147.74001 -0.86	148.98	147.26	148.52	1,233
14 Mar 24	148.60001 +0.12	148.92	148.06	148.48	1,184
13 Mar 24	148.48000 +0.32	148.98	147.98	148.48	644
12 Mar 24	148.16000 +0.38	148.54	147.42	148.22	1,070
11 Mar 24	147.78000 +1.62	148.30	146.08	146.26	12,099
08 Mar 24	146.16000 -0.62	147.14	144.74	146.80	1,356
07 Mar 24	146.78000 +0.42	147.86	146.26	146.40	3,113
06 Mar 24	146.36000 -0.32	147.22	146.00	146.46	1,559
05 Mar 24	146.67999 +0.04	147.46	146.42	146.90	1,771
04 Mar 24	146.64000 +0.60	146.64	145.30	146.52	1,671
01 Mar 24	146.03999 -0.76	147.48	145.90	147.40	3,350
29 Feb 24	146.80000 -0.24	147.90	146.06	147.90	2,323
28 Feb 24	147.03999 +0.36	147.44	146.52	147.44	1,296
27 Feb 24	146.67999 -1.32	148.00	146.64	147.30	2,657
26 Feb 24	148.00000 -0.52	149.04	147.92	148.72	2,221
23 Feb 24	148.52000 +1.00	149.30	147.66	148.28	2,371
22 Feb 24	147.52000 +0.06	147.96	146.70	147.46	3,656
21 Feb 24	147.46001 +0.60	148.10	146.36	146.68	4,563
20 Feb 24	146.86000 -0.20	147.64	145.78	146.32	3,756
19 Feb 24	147.06000 +0.38	147.24	145.80	146.16	1,976
16 Feb 24	146.67999 +0.76	146.72	145.62	145.72	7,410
15 Feb 24	145.92000 +1.14	145.96	144.82	145.36	6,446
14 Feb 24	144.78000 -1.08	146.66	144.72	146.34	1,682
13 Feb 24	145.86000 +0.54	148.00	145.38	145.56	2,195
12 Feb 24	145.32001 -1.02	146.24	144.88	145.56	851
09 Feb 24	146.34000 -0.70	147.74	145.94	147.00	950
08 Feb 24	147.03999 -1.06	148.44	147.04	147.68	2,477
07 Feb 24	148.10001 +0.36	148.30	147.38	147.68	1,405
06 Feb 24	147.74001 +0.32	147.76	146.88	147.34	780
05 Feb 24	147.42000 +0.76	147.74	146.44	146.60	2,365
02 Feb 24	146.66000 +0.32	147.70	145.38	145.94	2,099
01 Feb 24	146.34000 +1.26	146.46	144.64	145.98	2,363
31 Jan 24	145.08000 +0.42	145.76	144.66	144.66	2,122
30 Jan 24	144.66000 +0.80	144.66	143.66	143.76	1,231
29 Jan 24	143.86000 +0.34	145.30	143.00	143.02	3,040
26 Jan 24	143.52000 +1.60	143.80	142.90	143.26	1,584
25 Jan 24	141.92000 +0.94	142.00	139.60	140.00	1,152
24 Jan 24	140.98000 -1.34	141.82	140.00	141.40	8,152
23 Jan 24	142.32001 +6.78	144.00	135.44	136.00	9,536
22 Jan 24	135.53999 -0.64	135.82	134.56	135.78	3,192
19 Jan 24	136.17999 +0.48	136.44	135.60	136.26	3,124
18 Jan 24	135.70000 -2.94	137.32	135.62	136.68	2,190
17 Jan 24	138.64000 +1.04	138.64	137.00	137.24	5,095
16 Jan 24	137.60001 -0.40	139.36	137.32	137.32	3,513
15 Jan 24	138.00000 +0.86	138.00	137.30	137.48	2,307
12 Jan 24	137.14000 +0.62	137.94	137.00	137.28	5,106
11 Jan 24	136.52000 -0.12	137.30	136.28	136.70	1,996
10 Jan 24	136.64000 +0.50	137.12	136.00	136.48	4,171
09 Jan 24	136.14000 +1.36	136.34	135.14	135.50	2,501
08 Jan 24	134.78000 -0.12	135.30	133.82	133.82	3,798
05 Jan 24	134.89999 -0.88	136.28	134.60	136.00	6,201
04 Jan 24	135.78000 -0.18	135.96	134.52	135.40	7,044
03 Jan 24	135.96001 +0.46	136.56	135.44	135.90	6,884
02 Jan 24	135.50000 +3.92	136.36	132.56	133.06	6,323
29 Dec 23	131.58000 +0.34	131.86	131.20	131.20	1,178
28 Dec 23	131.24001 -0.02	131.70	130.90	131.30	2,137
27 Dec 23	131.25999 -0.64	132.46	131.14	132.24	2,388
22 Dec 23	131.89999 +1.30	131.98	130.58	131.00	1,985
21 Dec 23	130.60001 -1.88	131.98	130.56	131.80	3,949
20 Dec 23	132.48000 -0.52	133.56	132.28	133.48	1,629
19 Dec 23	133.00000 -1.92	133.88	132.70	133.88	2,047
18 Dec 23	134.92000 +3.42	134.92	131.54	132.18	3,362
15 Dec 23	131.50000 -1.90	133.00	130.70	132.00	5,916
14 Dec 23	133.39999 -3.06	136.82	133.40	136.82	6,901
13 Dec 23	136.46001 +1.46	136.46	135.00	135.50	4,104
12 Dec 23	135.00000 -0.36	135.60	134.40	135.10	5,354
11 Dec 23	135.36000 +0.56	135.36	134.70	134.86	5,949
08 Dec 23	134.80000 -0.70	136.20	134.74	135.98	6,479
07 Dec 23	135.50000 +0.20	136.24	135.50	135.82	2,852
06 Dec 23	135.30000 -1.98	136.82	134.96	136.28	4,666
05 Dec 23	137.28000 -3.36	141.00	136.28	140.64	2,329
04 Dec 23	140.64000 +0.16	140.92	139.64	140.34	2,992
01 Dec 23	140.48000 +1.22	141.18	140.48	140.86	4,086
30 Nov 23	139.25999 +1.04	139.26	137.68	137.68	3,124
29 Nov 23	138.22000 -0.60	139.22	137.86	138.66	3,123
28 Nov 23	138.82001 +0.36	138.82	137.72	138.42	2,645
27 Nov 23	138.46001 +0.04	138.52	137.94	138.28	9,505
24 Nov 23	138.42000 -0.08	138.98	138.14	138.50	3,733
23 Nov 23	138.50000 -0.20	138.80	138.14	138.80	845
22 Nov 23	138.70000 +1.64	139.16	136.98	137.02	2,297
21 Nov 23	137.06000 -0.30	137.40	135.98	137.00	2,210
20 Nov 23	137.36000 -1.78	138.44	137.20	138.20	4,577
17 Nov 23	139.14000 -1.34	141.18	139.14	141.18	3,481
16 Nov 23	140.48000 +1.90	140.50	139.20	139.98	2,583
15 Nov 23	138.58000 -2.26	140.20	138.58	140.06	3,305
14 Nov 23	140.84000 -1.30	142.68	140.84	142.68	2,581
13 Nov 23	142.14000 +0.80	143.18	141.34	141.60	4,101
10 Nov 23	141.34000 +1.26	141.34	140.62	141.14	3,544
09 Nov 23	140.08000 -0.06	140.54	139.28	140.12	3,087
08 Nov 23	140.14000 -1.08	141.58	140.14	141.18	3,027
07 Nov 23	141.22000 +0.92	141.46	140.64	140.64	2,750
06 Nov 23	140.30000 -0.18	140.46	139.40	139.96	5,327
03 Nov 23	140.48000 -2.04	142.56	140.24	142.56	2,156
02 Nov 23	142.52000 +0.28	142.52	140.12	141.48	4,788
01 Nov 23	142.24001 +0.96	143.04	141.44	142.04	5,907
31 Oct 23	141.28000 +1.48	141.28	140.32	140.80	3,350
30 Oct 23	139.80000 +0.42	140.22	138.92	139.88	3,646
27 Oct 23	139.38000 -3.76	142.04	139.30	142.04	3,391
26 Oct 23	143.14000 +0.98	143.26	142.42	142.74	1,833
25 Oct 23	142.16000 +1.40	142.16	141.10	141.16	4,325
24 Oct 23	140.75999 +0.96	140.76	138.38	138.38	2,173
23 Oct 23	139.80000 -1.04	140.16	138.82	139.94	4,938
20 Oct 23	140.84000 +0.40	141.30	139.78	140.10	4,214
19 Oct 23	140.44000 -1.24	141.94	139.68	141.20	6,140
18 Oct 23	141.67999 +3.86	143.40	137.82	137.82	16,099
17 Oct 23	137.82001 -1.18	139.06	137.44	138.66	5,808
16 Oct 23	139.00000 +2.18	139.42	137.10	137.98	3,718
13 Oct 23	136.82001 +1.64	137.50	135.60	135.82	3,289
12 Oct 23	135.17999 +0.42	135.36	134.28	134.60	2,586
11 Oct 23	134.75999 -1.90	137.16	134.38	136.36	3,006
10 Oct 23	136.66000 +2.06	136.78	135.08	135.92	5,134
09 Oct 23	134.60001 -0.88	136.48	134.46	135.80	3,055
06 Oct 23	135.48000 -2.18	136.56	134.76	136.52	3,978
05 Oct 23	137.66000 -0.66	138.94	137.38	138.94	3,229
04 Oct 23	138.32001 -0.90	139.00	138.22	138.90	1,970
03 Oct 23	139.22000 +0.90	139.70	138.08	138.38	2,949
02 Oct 23	138.32001 +0.20	138.72	137.70	138.72	5,607
29 Sep 23	138.12000 -0.42	138.58	137.30	138.32	5,449
28 Sep 23	138.53999 -2.06	140.48	138.54	140.48	1,852
27 Sep 23	140.60001 -0.38	142.32	140.40	142.32	636
26 Sep 23	140.98000 -1.34	142.88	140.60	142.02	2,396
25 Sep 23	142.32001 -1.32	142.88	142.12	142.70	2,400
22 Sep 23	143.64000 +0.22	143.92	142.74	142.86	2,626
21 Sep 23	143.42000 -0.60	144.32	143.00	143.74	1,955
20 Sep 23	144.02000 +1.20	144.18	143.34	144.18	2,935
19 Sep 23	142.82001 -1.28	144.74	142.00	144.74	2,172
18 Sep 23	144.10001 -0.70	144.74	143.76	143.92	3,034
15 Sep 23	144.80000 +0.44	145.60	144.36	145.36	3,859
14 Sep 23	144.36000 +2.16	144.60	142.52	142.70	2,334
13 Sep 23	142.20000 -0.04	142.20	141.22	141.48	2,999
12 Sep 23	142.24001 -0.94	144.80	142.24	143.52	7,775
11 Sep 23	143.17999 +0.36	143.18	142.10	142.64	6,252
08 Sep 23	142.82001 -0.54	143.90	142.24	143.24	1,735
07 Sep 23	143.36000 +1.42	143.36	141.82	142.14	1,835
06 Sep 23	141.94000 -1.46	142.14	141.30	141.88	2,003
05 Sep 23	143.39999 +0.26	144.20	143.12	143.48	1,409
04 Sep 23	143.14000 +0.52	143.50	142.82	143.50	1,263
01 Sep 23	142.62000 +0.14	143.18	142.10	142.58	3,002
31 Aug 23	142.48000 +1.46	142.52	141.14	141.14	649
30 Aug 23	141.02000 +0.12	141.80	140.82	141.72	918
29 Aug 23	140.89999 -0.84	142.72	140.50	142.50	841
28 Aug 23	141.74001 -0.82	142.76	141.60	141.98	936
25 Aug 23	142.56000 +0.74	142.56	141.32	141.32	1,422
24 Aug 23	141.82001 +0.98	142.66	140.36	141.34	1,263
23 Aug 23	140.84000 +0.94	141.32	139.80	139.80	2,716
22 Aug 23	139.89999 +0.70	139.98	138.88	138.88	2,033
21 Aug 23	139.20000 -1.24	140.76	139.20	140.06	2,518
18 Aug 23	140.44000 +0.14	140.68	139.58	139.82	1,969
17 Aug 23	140.30000 -1.36	141.10	140.00	140.90	4,680
16 Aug 23	141.66000 -0.76	142.14	141.42	141.98	2,827
15 Aug 23	142.42000 -0.78	142.66	141.74	142.66	2,551
14 Aug 23	143.20000 +0.10	144.82	143.06	143.28	1,105
11 Aug 23	143.10001 +0.08	143.30	141.60	141.80	1,449
10 Aug 23	143.02000 -0.40	143.40	141.78	142.92	2,008
09 Aug 23	143.42000 -0.34	143.76	142.94	143.12	1,926
08 Aug 23	143.75999 +1.02	143.82	142.18	142.64	1,621
07 Aug 23	142.74001 +1.26	142.74	140.84	142.36	2,215
04 Aug 23	141.48000 -2.00	143.98	141.48	143.36	958
03 Aug 23	143.48000 -0.08	144.20	142.46	143.56	1,123
02 Aug 23	143.56000 +1.16	143.86	141.02	141.78	2,482
01 Aug 23	142.39999 +1.48	143.32	142.00	142.28	2,852
31 Jul 23	140.92000 -1.24	142.80	140.74	142.08	4,565
28 Jul 23	142.16000 +2.56	142.82	138.02	139.00	6,079
27 Jul 23	139.60001 +0.38	140.36	138.28	138.78	2,792
26 Jul 23	139.22000 +0.46	139.80	138.48	139.12	14,585
25 Jul 23	138.75999 +0.60	139.68	138.38	138.90	4,983
24 Jul 23	138.16000 +0.86	138.46	137.10	137.12	1,894
21 Jul 23	137.30000 +2.70	137.30	135.02	135.12	4,063
20 Jul 23	134.60001 +1.44	134.60	132.72	132.86	6,093
19 Jul 23	133.16000 -0.64	134.00	132.82	133.34	3,518
18 Jul 23	133.80000 +0.44	133.86	132.00	132.50	2,505
17 Jul 23	133.36000 +0.52	133.78	132.84	133.78	2,321
14 Jul 23	132.84000 -0.02	133.30	132.44	132.98	4,044
13 Jul 23	132.86000 -1.04	133.70	132.12	133.66	6,142
12 Jul 23	133.89999 -0.70	134.50	133.32	134.44	2,222
11 Jul 23	134.60001 -1.44	135.82	133.76	135.48	1,798
10 Jul 23	136.03999 -0.96	136.86	135.34	135.68	3,375
07 Jul 23	137.00000 -2.60	139.94	136.90	139.82	1,913
06 Jul 23	139.60001 -0.04	140.20	138.94	140.02	2,139
05 Jul 23	139.64000 +0.40	140.00	139.06	140.00	1,799
04 Jul 23	139.24001 -0.50	140.00	139.14	139.98	676
03 Jul 23	139.74001 +1.40	139.74	138.10	139.30	5,060
30 Jun 23	138.34000 +1.34	138.60	136.82	137.62	1,552
29 Jun 23	137.00000 -0.10	137.80	135.54	137.42	1,777
28 Jun 23	137.10001 +1.24	137.28	135.34	137.28	858
27 Jun 23	135.86000 +0.30	136.38	135.50	136.14	1,443
26 Jun 23	135.56000 -1.52	136.56	134.44	136.56	4,238
23 Jun 23	137.08000 +0.14	138.40	136.96	137.24	1,283
22 Jun 23	136.94000 +0.78	137.28	135.44	135.98	1,375
21 Jun 23	136.16000 -0.64	136.52	135.28	136.22	964
20 Jun 23	136.80000 -0.12	137.62	136.16	137.08	3,785
19 Jun 23	136.92000 -0.08	137.88	136.40	137.88	1,474
16 Jun 23	137.00000 +2.04	137.28	135.16	135.42	1,998
15 Jun 23	134.96001 -0.02	136.26	134.70	135.42	3,664
14 Jun 23	134.98000 +0.40	136.34	133.70	135.14	1,475
13 Jun 23	134.58000 -0.86	135.56	133.94	135.26	2,847
12 Jun 23	135.44000 -0.62	136.68	135.06	136.48	2,421
09 Jun 23	136.06000 +0.86	136.40	134.50	135.90	2,267
08 Jun 23	135.20000 +0.28	135.54	134.78	135.00	2,534
07 Jun 23	134.92000 +0.18	135.48	133.96	135.48	2,032
06 Jun 23	134.74001 -2.00	136.60	134.50	136.28	7,786
05 Jun 23	136.74001 +0.82	138.02	136.48	136.62	8,430
02 Jun 23	135.92000 +2.26	135.92	133.80	134.16	3,142
01 Jun 23	133.66000 -0.56	134.16	133.02	134.02	6,553
31 May 23	134.22000 +1.16	135.00	133.02	133.62	5,530
30 May 23	133.06000 -3.12	136.52	132.80	136.28	5,526
29 May 23	136.17999 +0.58	136.36	135.40	135.40	391
26 May 23	135.60001 -0.16	136.14	135.00	135.76	2,090
25 May 23	135.75999 -0.54	136.36	135.00	136.32	2,540
24 May 23	136.30000 -1.28	137.02	135.72	137.02	5,599
23 May 23	137.58000 -1.22	138.62	136.66	138.28	2,383
22 May 23	138.80000 -1.88	141.82	137.94	141.22	3,431
19 May 23	140.67999 -0.98	141.88	140.68	141.64	1,540
18 May 23	141.66000 -0.56	143.86	140.68	142.92	1,754
17 May 23	142.22000 -2.06	144.50	142.22	143.78	2,533
16 May 23	144.28000 +0.90	144.34	142.46	143.20	3,189
15 May 23	143.38000 +0.74	144.48	142.38	143.56	13,459
12 May 23	142.64000 +1.66	142.70	141.28	141.44	1,852
11 May 23	140.98000 +1.06	141.66	140.66	140.78	3,351
10 May 23	139.92000 -1.14	140.34	138.78	140.24	3,333
09 May 23	141.06000 +0.12	142.10	140.20	140.94	3,048
08 May 23	140.94000 -0.82	141.58	140.66	141.22	2,288
05 May 23	141.75999 +0.06	141.96	140.86	140.90	2,108
04 May 23	141.70000 -0.54	141.70	140.82	140.84	4,518
03 May 23	142.24001 +0.04	142.30	140.98	142.30	6,073
02 May 23	142.20000 +0.36	143.06	141.94	142.52	7,370
28 Apr 23	141.84000 +1.04	142.84	141.66	141.70	4,162
27 Apr 23	140.80000 +0.18	141.72	139.82	139.82	3,607
26 Apr 23	140.62000 -2.40	142.40	139.72	142.40	5,580
25 Apr 23	143.02000 +0.62	143.70	141.00	141.50	2,640
24 Apr 23	142.39999 +0.06	142.44	140.70	141.74	4,059
21 Apr 23	142.34000 +4.64	143.88	137.22	137.22	9,624
20 Apr 23	137.70000 -0.10	138.00	136.58	136.94	2,238
19 Apr 23	137.80000 +0.26	138.60	137.62	137.98	2,076
18 Apr 23	137.53999 -0.82	138.26	137.02	137.98	5,989
17 Apr 23	138.36000 +0.94	138.68	137.40	137.66	6,381
14 Apr 23	137.42000 +1.28	137.60	136.76	137.28	1,988
13 Apr 23	136.14000 -1.64	137.78	135.74	137.78	2,175
12 Apr 23	137.78000 -0.94	138.98	136.84	138.18	7,692
11 Apr 23	138.72000 -0.64	138.98	138.06	138.58	3,289
06 Apr 23	139.36000 +0.10	140.20	138.40	138.90	3,807
05 Apr 23	139.25999 +1.62	139.26	136.62	137.48	2,663
04 Apr 23	137.64000 +0.48	138.90	136.58	137.10	3,579
03 Apr 23	137.16000 +1.08	137.78	135.62	137.78	6,773
31 Mar 23	136.08000 +1.60	136.42	135.10	135.74	1,689
30 Mar 23	134.48000 -1.00	135.58	134.16	135.54	2,557
29 Mar 23	135.48000 +0.24	135.96	135.00	135.24	4,479
28 Mar 23	135.24001 -0.86	135.44	134.50	135.04	1,795
27 Mar 23	136.10001 +0.52	136.74	135.74	136.72	4,949
24 Mar 23	135.58000 +2.52	135.86	132.90	132.90	4,697
23 Mar 23	133.06000 -1.40	133.12	131.82	132.54	5,881
22 Mar 23	134.46001 +1.30	134.86	133.42	134.00	1,794
21 Mar 23	133.16000 -1.80	135.52	132.98	135.00	4,031
20 Mar 23	134.96001 +0.72	135.10	133.16	133.40	4,409
17 Mar 23	134.24001 +0.48	134.46	133.48	134.24	2,972
16 Mar 23	133.75999 +0.46	134.90	133.04	133.42	5,044
15 Mar 23	133.30000 +3.52	133.88	129.22	130.02	11,453
14 Mar 23	129.78000 +0.12	129.86	128.64	129.38	4,387
13 Mar 23	129.66000 +0.72	131.68	127.88	128.50	4,643
10 Mar 23	128.94000 -0.78	129.10	128.00	128.46	2,914
09 Mar 23	129.72000 -0.22	130.80	129.72	130.30	2,616
08 Mar 23	129.94000 -0.88	132.00	129.64	130.22	6,121
07 Mar 23	130.82001 -0.52	132.14	130.72	131.38	3,197
06 Mar 23	131.34000 -1.24	132.50	131.04	132.28	3,183
03 Mar 23	132.58000 +1.28	133.48	132.00	132.52	37,717
02 Mar 23	131.30000 +2.76	131.60	129.06	129.12	5,119
01 Mar 23	128.53999 -1.56	131.18	128.10	131.06	14,230
28 Feb 23	130.10001 -1.08	131.40	129.30	131.32	3,532
27 Feb 23	131.17999 -0.20	132.56	131.18	132.48	5,240
24 Feb 23	131.38000 -0.80	132.48	131.10	131.98	3,057
23 Feb 23	132.17999 -0.48	133.04	131.54	133.04	5,850
22 Feb 23	132.66000 +1.44	132.90	131.06	132.00	3,801
21 Feb 23	131.22000 +1.12	131.30	130.00	130.98	2,806
20 Feb 23	130.10001 +0.44	131.18	130.10	130.78	2,743
17 Feb 23	129.66000 +0.78	130.00	128.42	128.88	4,975
16 Feb 23	128.88000 -0.94	130.08	128.26	130.00	3,407
15 Feb 23	129.82001 +0.40	130.68	129.52	130.08	4,279
14 Feb 23	129.42000 -0.98	131.02	129.42	131.02	4,817
13 Feb 23	130.39999 +1.74	131.08	129.20	129.22	12,793
10 Feb 23	128.66000 +0.30	128.78	127.10	127.86	5,524
09 Feb 23	128.36000 -1.24	129.70	127.94	129.68	8,483
08 Feb 23	129.60001 -1.64	130.46	129.36	130.46	9,121
07 Feb 23	131.24001 -0.90	132.22	130.32	131.68	3,972
06 Feb 23	132.14000 +0.92	132.58	131.52	131.52	7,619
03 Feb 23	131.22000 +0.94	132.00	130.02	130.46	7,695
02 Feb 23	130.28000 +0.04	130.92	129.42	130.18	6,851
01 Feb 23	130.24001 +0.12	130.94	129.78	130.74	4,209
31 Jan 23	130.12000 +0.36	130.72	129.72	130.26	4,294
30 Jan 23	129.75999 +0.48	130.58	128.30	129.24	7,610
27 Jan 23	129.28000 -0.70	129.82	128.42	129.76	4,678
26 Jan 23	129.98000 +1.86	130.40	129.46	130.00	6,460
25 Jan 23	128.12000 -2.12	130.70	127.30	130.42	6,297
24 Jan 23	130.24001 -0.66	130.24	128.90	129.90	3,924
23 Jan 23	130.89999 -0.50	132.30	130.82	131.70	7,447
20 Jan 23	131.39999 -2.94	132.00	129.62	132.00	7,458
19 Jan 23	134.34000 -2.08	135.16	129.62	134.32	15,593
18 Jan 23	136.42000 -3.54	139.44	136.20	139.38	3,476
17 Jan 23	139.96001 +0.10	140.28	138.48	139.86	3,424
16 Jan 23	139.86000 +0.94	139.96	139.10	139.46	3,330
13 Jan 23	138.92000 +0.26	138.92	137.96	138.26	3,423
12 Jan 23	138.66000 -0.78	140.30	138.66	140.28	2,427
11 Jan 23	139.44000 -2.00	142.00	139.44	141.42	2,670
10 Jan 23	141.44000 -2.36	142.00	140.86	141.68	1,903
09 Jan 23	143.80000 -1.20	144.64	142.70	144.04	3,723
06 Jan 23	145.00000 +1.58	145.44	142.94	143.10	2,701
05 Jan 23	143.42000 -0.42	144.02	143.00	143.00	3,126
04 Jan 23	143.84000 +1.74	143.84	142.72	143.12	3,048
03 Jan 23	142.10001 -1.90	145.20	141.56	142.78	8,805
02 Jan 23	144.00000 +1.26	144.00	142.00	143.06	3,718
30 Dec 22	142.74001 -0.18	142.84	142.34	142.44	851
29 Dec 22	142.92000 -0.98	143.58	142.50	143.00	3,086
28 Dec 22	143.89999 -0.54	145.12	143.90	144.50	2,055
27 Dec 22	144.44000 +1.10	144.78	143.50	143.52	1,267
23 Dec 22	143.34000 +0.26	143.96	143.14	143.14	1,530
22 Dec 22	143.08000 -0.70	143.30	141.94	142.52	2,895
21 Dec 22	143.78000 +2.92	143.78	141.52	141.82	3,172
20 Dec 22	140.86000 -1.02	141.86	140.34	141.70	3,057
19 Dec 22	141.88000 -0.26	142.82	140.96	141.82	4,240
16 Dec 22	142.14000 +1.14	142.20	140.92	142.20	4,652
15 Dec 22	141.00000 -3.44	143.68	140.46	143.68	3,368
14 Dec 22	144.44000 +1.04	145.00	142.28	143.12	4,655
13 Dec 22	143.39999 -0.64	145.10	142.92	144.78	3,940
12 Dec 22	144.03999 +0.40	144.24	142.82	143.22	2,365
09 Dec 22	143.64000 +0.50	143.72	142.76	143.56	3,649
08 Dec 22	143.14000 +0.86	143.32	141.72	143.28	4,053
07 Dec 22	142.28000 +1.06	142.98	140.56	142.52	4,570
06 Dec 22	141.22000 -0.70	143.08	141.04	142.88	3,401
05 Dec 22	141.92000 -0.80	142.88	140.54	142.58	5,098
02 Dec 22	142.72000 +0.62	143.30	141.20	141.88	2,402
01 Dec 22	142.10001 +0.58	143.18	141.80	143.18	5,182
30 Nov 22	141.52000 +1.62	141.66	139.88	140.72	2,352
29 Nov 22	139.89999 -1.26	142.00	139.90	141.74	2,104
28 Nov 22	141.16000 +0.12	141.28	139.22	141.02	4,002
25 Nov 22	141.03999 +0.76	142.00	140.30	140.98	1,768
24 Nov 22	140.28000 -0.62	141.18	140.08	140.52	4,524
23 Nov 22	140.89999 -0.90	141.62	140.50	141.62	5,995
22 Nov 22	141.80000 +0.68	141.96	140.62	141.16	2,512
21 Nov 22	141.12000 +3.88	141.16	138.52	138.52	2,292
18 Nov 22	137.24001 +1.42	137.72	135.72	135.82	2,507
17 Nov 22	135.82001 -0.56	137.18	135.82	137.18	3,663
16 Nov 22	136.38000 -0.14	137.68	135.00	135.78	3,980
15 Nov 22	136.52000 -0.60	137.12	135.78	136.72	5,094
14 Nov 22	137.12000 +1.34	137.58	136.26	136.66	6,099
11 Nov 22	135.78000 -1.64	138.86	135.10	138.86	6,114
10 Nov 22	137.42000 +0.70	137.64	136.00	136.90	3,051
09 Nov 22	136.72000 +0.50	137.36	135.62	135.92	1,545
08 Nov 22	136.22000 +0.46	137.16	135.90	137.16	1,134
07 Nov 22	135.75999 +1.44	136.46	134.74	135.96	4,899
04 Nov 22	134.32001 -1.08	136.00	134.00	135.62	2,959
03 Nov 22	135.39999 -1.08	136.60	134.10	136.38	3,754
02 Nov 22	136.48000 +0.12	137.04	135.36	137.04	2,809
01 Nov 22	136.36000 -0.28	136.58	135.52	136.18	5,611
31 Oct 22	136.64000 +1.66	136.90	135.50	135.60	3,405
28 Oct 22	134.98000 +2.60	136.10	132.06	132.06	2,710
27 Oct 22	132.38000 +1.54	133.24	131.22	132.14	3,432
26 Oct 22	130.84000 +0.32	131.52	129.36	131.24	8,071
25 Oct 22	130.52000 -0.38	131.30	129.36	131.28	3,302
24 Oct 22	130.89999 +0.68	132.24	129.58	130.98	8,268
21 Oct 22	130.22000 -0.32	130.58	129.34	130.10	5,956
20 Oct 22	130.53999 -3.46	132.38	129.58	132.38	3,709
19 Oct 22	134.00000 +3.02	135.68	130.30	132.28	6,023
18 Oct 22	130.98000 +0.92	132.12	130.00	130.74	5,057
17 Oct 22	130.06000 +0.98	130.50	128.80	129.28	4,494
14 Oct 22	129.08000 +0.70	130.32	128.92	129.80	3,329
13 Oct 22	128.38000 -0.50	129.40	126.86	128.12	9,460
12 Oct 22	128.88000 +0.54	129.62	127.86	128.60	2,308
11 Oct 22	128.34000 +0.96	128.92	126.90	127.50	3,790
10 Oct 22	127.38000 -0.64	128.04	126.46	126.58	8,929
07 Oct 22	128.02000 -2.28	130.28	128.00	129.28	3,324
06 Oct 22	130.30000 -0.22	131.00	129.64	130.38	3,194
05 Oct 22	130.52000 +0.24	131.62	129.94	130.48	4,581
04 Oct 22	130.28000 +0.06	131.58	130.00	131.58	3,781
03 Oct 22	130.22000 -0.98	130.86	128.88	129.74	3,270
30 Sep 22	131.20000 -2.56	132.68	130.46	131.14	2,285
29 Sep 22	133.75999 -3.08	136.42	133.66	135.60	2,491
28 Sep 22	136.84000 -2.62	139.30	136.28	137.62	3,379
27 Sep 22	139.46001 -1.84	141.78	139.46	141.14	1,988
26 Sep 22	141.30000 +2.08	141.72	138.94	139.72	2,613
23 Sep 22	139.22000 +0.46	140.32	138.16	138.16	1,450
22 Sep 22	138.75999 -0.46	139.12	137.30	137.46	2,616
21 Sep 22	139.22000 +1.58	139.40	138.14	138.40	1,789
20 Sep 22	137.64000 -0.22	138.50	137.02	137.76	1,735
19 Sep 22	137.86000 +0.54	138.68	137.68	138.20	2,150
16 Sep 22	137.32001 -0.48	138.18	136.84	137.02	1,053
15 Sep 22	137.80000 -0.40	139.72	137.04	139.40	1,827
14 Sep 22	138.20000 -0.92	139.90	138.20	139.90	938
13 Sep 22	139.12000 -0.62	140.60	138.90	140.48	1,499
12 Sep 22	139.74001 +1.12	139.74	137.50	138.26	2,280
09 Sep 22	138.62000 -0.16	139.00	136.70	138.18	3,623
08 Sep 22	138.78000 +0.68	139.00	136.40	138.70	3,555
07 Sep 22	138.10001 -0.28	138.10	136.56	137.42	1,229
06 Sep 22	138.38000 -0.26	139.10	137.14	138.64	4,149
05 Sep 22	138.64000 -1.36	139.08	138.34	138.34	1,803
02 Sep 22	140.00000 -0.16	141.08	139.28	141.08	897
01 Sep 22	140.16000 +0.78	140.16	137.18	137.58	2,895
31 Aug 22	139.38000 -1.58	140.78	138.94	140.40	2,562
30 Aug 22	140.96001 -0.86	143.28	140.74	143.28	3,436
29 Aug 22	141.82001 -2.56	143.78	141.22	143.78	2,480
26 Aug 22	144.38000 -1.44	146.84	144.02	146.84	3,678
25 Aug 22	145.82001 -1.28	146.58	145.36	146.20	1,932
24 Aug 22	147.10001 -0.42	148.14	146.46	147.98	2,236
23 Aug 22	147.52000 -3.12	150.88	146.78	150.20	1,987
22 Aug 22	150.64000 +1.68	150.74	148.80	149.02	2,920
19 Aug 22	148.96001 +1.70	149.28	147.00	148.98	4,741
18 Aug 22	147.25999 +0.20	147.50	146.12	147.46	2,024
17 Aug 22	147.06000 -0.56	147.90	146.52	147.90	2,961
16 Aug 22	147.62000 +2.76	147.88	145.86	146.58	3,083
15 Aug 22	144.86000 +2.48	145.94	142.92	143.48	3,698
12 Aug 22	142.38000 +0.38	142.44	140.48	141.18	5,452
11 Aug 22	142.00000 +0.92	142.58	141.20	142.58	1,823
10 Aug 22	141.08000 -1.40	142.28	140.74	142.18	1,296
09 Aug 22	142.48000 +0.16	142.70	141.36	142.68	5,463
08 Aug 22	142.32001 +0.70	143.58	142.04	142.88	3,746
05 Aug 22	141.62000 -0.16	142.34	140.30	141.80	842
04 Aug 22	141.78000 +0.34	143.56	141.32	142.32	2,446
03 Aug 22	141.44000 +2.12	141.44	139.04	140.20	2,821
02 Aug 22	139.32001 +1.04	140.36	138.80	138.84	2,927
01 Aug 22	138.28000 +0.98	138.28	135.24	136.58	11,663
29 Jul 22	137.30000 -6.46	146.44	135.64	144.98	12,745
28 Jul 22	143.75999 +1.80	144.10	141.94	142.74	1,652
27 Jul 22	141.96001 +1.26	142.90	141.96	142.90	1,487
26 Jul 22	140.70000 -0.20	141.72	139.84	140.30	5,205
25 Jul 22	140.89999 +1.68	141.06	139.22	140.68	2,932
22 Jul 22	139.22000 +2.54	139.26	136.98	138.10	2,010
21 Jul 22	136.67999 -3.12	138.20	136.62	137.92	3,706
20 Jul 22	139.80000 -1.70	141.50	138.98	141.00	5,198
19 Jul 22	141.50000 -0.88	141.50	139.78	141.50	8,712
18 Jul 22	142.38000 -1.10	144.36	141.64	144.36	4,946
15 Jul 22	143.48000 -0.84	145.30	143.46	145.30	2,291
14 Jul 22	144.32001 -0.06	145.38	143.84	145.38	4,218
13 Jul 22	144.38000 -0.54	144.92	143.76	144.90	2,454
12 Jul 22	144.92000 +0.22	146.00	144.70	145.68	2,106
11 Jul 22	144.70000 +1.44	145.36	142.32	142.58	3,769
08 Jul 22	143.25999 +0.18	144.94	143.26	143.50	3,704
07 Jul 22	143.08000 -0.72	144.16	142.02	143.02	2,095
06 Jul 22	143.80000 +3.78	145.10	140.72	140.86	3,043
05 Jul 22	140.02000 +0.38	142.26	139.26	140.98	4,148
04 Jul 22	139.64000 +0.78	140.58	138.74	140.28	4,821
01 Jul 22	138.86000 +2.78	139.54	136.90	137.06	6,575
30 Jun 22	136.08000 +0.54	136.56	134.22	135.48	6,779
29 Jun 22	135.53999 +0.88	135.82	133.88	134.38	8,919
28 Jun 22	134.66000 -0.34	136.80	134.58	136.80	4,675
27 Jun 22	135.00000 -1.96	138.18	135.00	138.18	4,351
24 Jun 22	136.96001 +2.96	137.52	135.14	136.44	2,576
23 Jun 22	134.00000 +3.34	134.68	129.88	129.88	2,840
22 Jun 22	130.66000 +2.42	131.06	127.84	129.00	4,408
21 Jun 22	128.24001 +1.24	128.28	126.40	127.02	3,941
20 Jun 22	127.00000 -0.66	127.00	126.20	126.40	2,671
17 Jun 22	127.66000 +0.72	128.02	126.20	127.48	5,596
16 Jun 22	126.94000 +1.56	128.72	124.90	126.32	6,650
15 Jun 22	125.38000 -3.02	129.20	125.34	128.00	8,218
14 Jun 22	128.39999 -5.62	133.70	128.40	133.70	3,560
13 Jun 22	134.02000 -1.28	134.82	133.20	134.20	6,381
10 Jun 22	135.30000 -0.38	135.30	132.34	135.08	6,444
09 Jun 22	135.67999 -0.18	137.40	135.00	135.68	1,909
08 Jun 22	135.86000 -0.22	137.34	135.48	137.10	2,488
07 Jun 22	136.08000 -0.72	136.52	134.64	136.52	3,638
06 Jun 22	136.80000 +0.78	138.02	136.20	136.54	2,301
03 Jun 22	136.02000 +1.00	137.22	135.72	136.34	3,773
02 Jun 22	135.02000 -1.74	136.94	133.38	136.80	4,203
01 Jun 22	136.75999 -1.06	138.70	136.06	138.62	4,773
31 May 22	137.82001 -0.36	139.30	136.60	139.30	4,843
30 May 22	138.17999 +0.26	139.60	138.18	139.32	3,661
27 May 22	137.92000 +1.20	138.02	135.62	136.36	3,787
26 May 22	136.72000 +0.60	136.98	135.38	136.00	2,463
25 May 22	136.12000 +1.00	138.38	136.04	138.38	24,763
24 May 22	135.12000 -0.44	136.74	134.12	134.70	6,544
23 May 22	135.56000 +2.60	135.56	133.12	134.98	3,912
20 May 22	132.96001 -1.36	135.60	132.24	134.20	4,570
19 May 22	134.32001 -7.90	138.52	132.92	138.24	10,206
18 May 22	142.22000 -5.50	147.20	142.22	146.40	5,528
17 May 22	147.72000 -0.22	149.68	145.54	148.90	4,970
16 May 22	147.94000 +1.20	148.12	146.06	147.46	4,582
13 May 22	146.74001 +0.92	147.64	145.10	147.08	3,072
12 May 22	145.82001 -1.58	147.42	144.62	144.62	6,632
11 May 22	147.39999 +0.20	147.68	145.78	146.70	4,827
10 May 22	147.20000 -0.70	148.46	146.24	147.94	2,300
09 May 22	147.89999 +1.50	148.10	144.80	146.80	4,901
06 May 22	146.39999 -1.64	147.74	145.60	147.14	4,122
05 May 22	148.03999 -0.36	149.00	147.46	148.02	2,965
04 May 22	148.39999 -1.36	149.40	147.20	149.04	10,973
03 May 22	149.75999 -0.46	151.18	147.84	151.02	4,208
02 May 22	150.22000 -3.76	154.10	149.74	153.92	8,290
29 Apr 22	153.98000 +0.12	155.18	152.94	154.32	4,103
28 Apr 22	153.86000 +1.12	154.16	151.94	152.38	3,179
27 Apr 22	152.74001 +1.00	152.74	150.62	150.62	3,667
26 Apr 22	151.74001 +1.80	152.92	151.16	152.00	1,874
25 Apr 22	149.94000 +0.04	151.06	148.82	149.50	8,256
22 Apr 22	149.89999 -1.20	151.24	149.18	149.72	3,411
21 Apr 22	151.10001 +0.38	152.04	148.98	149.86	5,349
20 Apr 22	150.72000 +4.36	151.50	146.32	147.70	20,446
19 Apr 22	146.36000 -1.66	146.52	144.60	146.52	7,120
14 Apr 22	148.02000 +1.10	148.40	145.90	146.50	2,728
13 Apr 22	146.92000 -0.38	148.08	146.80	147.08	1,972
12 Apr 22	147.30000 +0.46	147.50	145.68	146.88	2,084
11 Apr 22	146.84000 -0.38	148.00	145.58	146.78	6,981
08 Apr 22	147.22000 +2.26	147.90	146.20	146.98	4,288
07 Apr 22	144.96001 +1.88	145.18	143.00	143.00	2,456
06 Apr 22	143.08000 -0.32	143.08	140.74	142.00	3,730
05 Apr 22	143.39999 +4.80	143.54	139.42	140.50	3,680
04 Apr 22	138.60001 +0.08	141.78	138.00	140.20	5,035
01 Apr 22	138.52000 +0.50	140.82	138.02	139.68	7,082
31 Mar 22	138.02000 +0.78	139.48	137.02	139.26	3,447
30 Mar 22	137.24001 -2.40	139.34	136.60	139.34	3,462
29 Mar 22	139.64000 -0.14	140.94	139.00	140.02	3,947
28 Mar 22	139.78000 +1.50	140.28	138.92	140.00	2,379
25 Mar 22	138.28000 +1.46	139.82	137.24	137.40	3,109
24 Mar 22	136.82001 -0.66	138.00	136.82	138.00	1,648
23 Mar 22	137.48000 +0.14	139.00	137.22	138.50	4,739
22 Mar 22	137.34000 +1.76	138.94	136.44	137.76	6,820
21 Mar 22	135.58000 +1.18	137.08	135.10	136.10	6,782
18 Mar 22	134.39999 -0.66	136.94	134.28	135.70	4,562
17 Mar 22	135.06000 -0.74	135.98	134.02	135.94	4,590
16 Mar 22	135.80000 -0.88	137.98	135.78	137.98	3,566
15 Mar 22	136.67999 +3.92	137.26	131.32	132.00	5,218
14 Mar 22	132.75999 +0.44	133.12	130.62	132.10	5,456
11 Mar 22	132.32001 +0.90	133.18	131.50	132.98	4,084
10 Mar 22	131.42000 -3.38	136.00	131.42	135.00	10,666
09 Mar 22	134.80000 -1.14	136.22	133.64	135.98	6,579
08 Mar 22	135.94000 -4.56	140.84	135.38	139.88	3,353
07 Mar 22	140.50000 -1.22	143.16	139.46	141.00	6,794
04 Mar 22	141.72000 +2.38	142.16	138.92	139.60	13,755
03 Mar 22	139.34000 +0.14	140.44	138.10	138.70	3,691
02 Mar 22	139.20000 +1.14	140.02	136.92	138.48	3,954
01 Mar 22	138.06000 -0.78	139.56	137.60	139.40	4,596
28 Feb 22	138.84000 -0.32	140.98	138.42	140.40	5,607
25 Feb 22	139.16000 +3.30	139.16	134.40	134.50	6,519
24 Feb 22	135.86000 -3.64	139.60	135.68	136.66	7,083
23 Feb 22	139.50000 -0.28	140.18	138.70	139.98	3,136
22 Feb 22	139.78000 -1.62	141.62	138.50	138.50	7,487
21 Feb 22	141.39999 -0.58	141.40	139.58	140.20	6,605
18 Feb 22	141.98000 +2.64	142.10	140.38	141.00	2,541
17 Feb 22	139.34000 +1.24	139.68	138.58	139.00	2,775
16 Feb 22	138.10001 -0.76	138.78	137.76	138.30	3,159
15 Feb 22	138.86000 +2.46	140.16	138.44	139.52	4,972
14 Feb 22	136.39999 -0.84	138.24	135.90	137.90	7,317
11 Feb 22	137.24001 -0.78	138.62	136.80	138.42	3,270
10 Feb 22	138.02000 -1.52	140.22	137.72	139.88	5,928
09 Feb 22	139.53999 -0.96	140.70	139.34	140.68	1,931
08 Feb 22	140.50000 +0.04	141.48	140.20	140.60	2,683
07 Feb 22	140.46001 -2.16	141.52	139.78	141.34	2,130
04 Feb 22	142.62000 +0.12	143.66	141.16	143.66	2,189
03 Feb 22	142.50000 -0.70	144.44	142.00	143.68	4,815
02 Feb 22	143.20000 +2.50	143.20	141.04	142.18	5,421
01 Feb 22	140.70000 -1.26	143.92	140.70	143.92	4,553
31 Jan 22	141.96001 -0.30	144.20	141.84	143.52	4,885
28 Jan 22	142.25999 -1.84	143.52	140.92	143.52	3,331
27 Jan 22	144.10001 +3.00	144.62	140.38	140.38	2,945
26 Jan 22	141.10001 -0.56	142.52	138.74	141.70	9,960
25 Jan 22	141.66000 -0.56	144.48	140.26	142.10	4,281
24 Jan 22	142.22000 -1.74	145.14	142.22	143.78	5,892
21 Jan 22	143.96001 +0.06	145.60	142.24	142.88	5,235
20 Jan 22	143.89999 -0.12	144.64	139.54	142.78	7,648
19 Jan 22	144.02000 +5.76	144.40	137.74	138.00	14,479
18 Jan 22	138.25999 -2.32	140.58	137.46	140.56	5,265
17 Jan 22	140.58000 +1.46	140.60	139.90	140.60	4,495
14 Jan 22	139.12000 +1.02	139.16	137.62	138.00	2,662
13 Jan 22	138.10001 -1.08	139.34	137.80	139.18	4,690
12 Jan 22	139.17999 +0.80	140.40	138.48	139.54	8,805
11 Jan 22	138.38000 -3.96	142.32	138.34	141.60	3,451
10 Jan 22	142.34000 -1.14	144.28	141.98	144.00	8,839
07 Jan 22	143.48000 -1.24	144.50	143.16	144.10	3,350
06 Jan 22	144.72000 -0.74	145.82	144.38	145.68	4,388
05 Jan 22	145.46001 +0.12	145.86	144.10	145.20	3,315
04 Jan 22	145.34000 +2.94	145.34	143.76	144.22	4,658
03 Jan 22	142.39999 -2.54	145.22	141.50	144.70	13,366
30 Dec 21	144.94000 +0.48	145.50	144.72	145.50	1,213
29 Dec 21	144.46001 +0.28	144.86	143.94	144.30	2,085
28 Dec 21	144.17999 +1.32	144.54	142.66	143.30	2,199
27 Dec 21	142.86000 +0.90	142.90	141.48	141.48	1,651
23 Dec 21	141.96001 +1.64	142.24	140.72	141.00	2,464
22 Dec 21	140.32001 +1.00	140.32	139.22	140.28	2,084
21 Dec 21	139.32001 -0.22	140.56	139.30	139.46	3,128
20 Dec 21	139.53999 -1.76	140.00	138.60	139.38	5,516
17 Dec 21	141.30000 -0.38	143.12	140.80	142.02	3,455
16 Dec 21	141.67999 +0.12	141.68	139.80	140.98	4,780
15 Dec 21	141.56000 +1.76	141.56	139.26	140.68	7,390
14 Dec 21	139.80000 +0.92	140.18	138.84	140.18	7,233
13 Dec 21	138.88000 +1.96	138.88	137.32	138.60	2,566
10 Dec 21	136.92000 +1.66	137.10	133.90	134.70	5,326
09 Dec 21	135.25999 +2.06	135.32	134.16	134.58	2,060
08 Dec 21	133.20000 -1.86	135.10	133.20	133.98	4,070
07 Dec 21	135.06000 +0.60	135.90	134.72	135.00	8,827
06 Dec 21	134.46001 +3.28	135.00	132.70	133.48	5,463
03 Dec 21	131.17999 +0.68	131.44	130.10	130.78	1,722
02 Dec 21	130.50000 +0.56	131.00	129.10	129.90	4,578
01 Dec 21	129.94000 -0.52	129.94	126.98	128.34	21,698
30 Nov 21	130.46001 -1.86	130.94	129.80	130.48	4,094
29 Nov 21	132.32001 +1.52	132.32	130.50	131.98	5,593
26 Nov 21	130.80000 -2.20	132.38	129.48	130.20	7,971
25 Nov 21	133.00000 +0.54	133.00	132.20	132.20	1,476
24 Nov 21	132.46001 +0.48	133.40	131.94	132.72	2,919
23 Nov 21	131.98000 +0.12	132.14	130.52	131.50	2,409
22 Nov 21	131.86000 +1.42	132.10	130.08	130.40	3,602
19 Nov 21	130.44000 +1.24	131.00	129.62	129.98	2,822
18 Nov 21	129.20000 -1.18	130.32	129.20	130.20	2,749
17 Nov 21	130.38000 +0.10	130.60	129.80	130.58	1,531
16 Nov 21	130.28000 +1.12	130.84	129.46	129.78	1,508
15 Nov 21	129.16000 +0.98	129.36	128.08	128.08	3,489
12 Nov 21	128.17999 +0.40	128.62	127.60	128.14	5,191
11 Nov 21	127.78000 +0.70	128.64	127.60	128.04	2,206
10 Nov 21	127.08000 +1.80	127.18	125.40	125.42	888
09 Nov 21	125.28000 +0.86	125.50	125.00	125.24	1,327
08 Nov 21	124.42000 -1.84	126.78	124.28	126.24	4,499
05 Nov 21	126.26000 +0.62	126.66	125.76	126.42	3,343
04 Nov 21	125.64000 +1.20	126.00	123.08	125.38	8,340
03 Nov 21	124.44000 -0.26	125.02	124.16	124.80	2,304
02 Nov 21	124.70000 +1.22	124.74	122.86	122.94	3,208
01 Nov 21	123.48000 -0.36	125.16	123.04	125.16	4,546
29 Oct 21	123.84000 +1.68	123.84	122.06	122.06	3,080
28 Oct 21	122.16000 -0.72	122.72	121.78	122.72	1,583
27 Oct 21	122.88000 +0.20	123.48	122.86	123.48	2,008
26 Oct 21	122.68000 +1.76	122.68	121.16	121.80	4,740
25 Oct 21	120.92000 +0.16	121.38	120.00	121.30	6,533
22 Oct 21	120.76000 +0.72	121.14	119.64	119.90	3,130
21 Oct 21	120.04000 -1.30	120.96	119.90	120.38	5,993
20 Oct 21	121.34000 +1.06	121.54	120.28	120.98	5,937
19 Oct 21	120.28000 -3.24	122.76	119.34	122.58	11,793
18 Oct 21	123.52000 -0.80	124.72	122.56	124.48	6,109
15 Oct 21	124.32000 +0.06	124.94	124.16	124.48	3,588
14 Oct 21	124.26000 +1.94	124.26	123.00	123.26	2,368
13 Oct 21	122.32000 -1.48	123.54	121.86	122.70	8,126
12 Oct 21	123.80000 +0.94	123.84	122.86	123.12	4,260
11 Oct 21	122.86000 +0.64	123.08	122.20	122.32	2,932
08 Oct 21	122.22000 -0.94	123.40	122.08	123.16	3,326
07 Oct 21	123.16000 +2.40	123.66	122.28	122.50	3,895
06 Oct 21	120.76000 -0.08	120.90	119.74	120.06	7,089
05 Oct 21	120.84000 +2.32	120.84	119.68	120.20	3,470
04 Oct 21	118.52000 -1.40	120.68	118.52	120.68	3,215
01 Oct 21	119.92000 -1.84	121.16	119.62	121.00	5,317
30 Sep 21	121.76000 -0.66	123.12	121.76	123.12	2,453
29 Sep 21	122.42000 +2.30	122.42	120.68	120.72	4,163
28 Sep 21	120.12000 -1.56	121.28	120.00	121.20	6,781
27 Sep 21	121.68000 -0.88	123.34	121.58	122.92	5,213
24 Sep 21	122.56000 -0.26	123.26	122.24	122.70	6,407
23 Sep 21	122.82000 +0.18	123.26	122.42	123.00	4,573
22 Sep 21	122.64000 -0.22	122.84	121.92	122.60	3,427
21 Sep 21	122.86000 +0.20	123.04	121.88	122.74	1,824
20 Sep 21	122.66000 -0.70	123.50	122.14	122.22	6,515
17 Sep 21	123.36000 +1.42	124.00	122.00	122.74	2,523
16 Sep 21	121.94000 -0.86	123.36	121.56	122.90	2,052
15 Sep 21	122.80000 -0.34	123.40	122.68	123.40	3,687
14 Sep 21	123.14000 -0.46	123.64	122.90	123.44	3,252
13 Sep 21	123.60000 +1.98	124.58	122.14	122.68	5,224
10 Sep 21	121.62000 -0.30	123.20	121.38	123.20	2,300
09 Sep 21	121.92000 -0.30	122.52	121.62	122.46	2,013
08 Sep 21	122.22000 +1.14	122.70	120.70	122.16	3,355
07 Sep 21	121.08000 -0.42	122.50	121.00	122.50	8,552
06 Sep 21	121.50000 +0.12	122.30	121.46	121.46	2,559
03 Sep 21	121.38000 -0.04	122.04	120.80	122.04	1,319
02 Sep 21	121.42000 -0.02	122.58	121.16	122.58	1,247
01 Sep 21	121.44000 +0.20	121.66	120.18	121.48	6,347
31 Aug 21	121.24000 +0.42	121.90	120.62	121.88	4,697
30 Aug 21	120.82000 +0.10	121.56	120.40	121.56	2,193
27 Aug 21	120.72000 -0.20	121.86	120.70	121.24	862
26 Aug 21	120.92000 -0.42	121.50	120.30	121.00	1,151
25 Aug 21	121.34000 -0.78	122.52	121.22	122.00	4,592
24 Aug 21	122.12000 -1.48	123.34	121.90	123.26	3,228
23 Aug 21	123.60000 -0.92	124.50	122.84	124.50	3,374
20 Aug 21	124.52000 +0.64	124.98	123.40	124.00	2,241
19 Aug 21	123.88000 +1.30	124.32	121.42	122.24	4,609
18 Aug 21	122.58000 -1.44	123.90	122.36	123.30	5,997
17 Aug 21	124.02000 +1.64	124.32	122.20	122.82	4,154
16 Aug 21	122.38000 +0.78	122.62	121.56	121.88	3,951
13 Aug 21	121.60000 +0.14	122.08	121.46	121.62	1,212
12 Aug 21	121.46000 -0.28	121.82	121.12	121.60	2,322
11 Aug 21	121.74000 +0.44	122.00	121.22	121.54	5,679
10 Aug 21	121.30000 +0.42	121.40	120.94	121.18	2,746
09 Aug 21	120.88000 +0.54	121.08	120.00	120.28	1,937
06 Aug 21	120.34000 +0.84	121.40	120.10	120.50	2,108
05 Aug 21	119.50000 -1.10	121.10	119.50	120.70	4,227
04 Aug 21	120.60000 -0.52	121.40	120.30	121.02	2,358
03 Aug 21	121.12000 +1.38	121.42	119.24	119.62	7,201
02 Aug 21	119.74000 -1.20	120.50	118.56	120.50	13,111
30 Jul 21	120.94000 +3.62	121.64	116.48	116.82	5,391
29 Jul 21	117.32000 -0.74	117.64	116.72	117.30	2,347
28 Jul 21	118.06000 -1.32	119.62	117.88	119.44	2,727
27 Jul 21	119.38000 +0.70	119.54	118.00	119.08	2,926
26 Jul 21	118.68000 +0.44	118.70	117.88	118.70	3,145
23 Jul 21	118.24000 +1.06	118.44	116.66	117.20	7,836
22 Jul 21	117.18000 -1.04	117.60	115.66	117.60	24,995
21 Jul 21	118.22000 -1.14	119.42	118.22	118.62	3,897
20 Jul 21	119.36000 +1.12	120.66	119.00	119.18	3,494
19 Jul 21	118.24000 -0.02	119.90	118.24	119.28	4,692
16 Jul 21	118.26000 +1.50	118.54	117.28	117.76	4,966
15 Jul 21	116.76000 +0.28	117.20	116.00	116.98	3,582
14 Jul 21	116.48000 +0.20	116.70	115.60	116.10	2,313
13 Jul 21	116.28000 +0.96	116.38	115.48	115.78	2,952
12 Jul 21	115.32000 -0.46	115.92	115.10	115.68	5,548
09 Jul 21	115.78000 +0.62	116.10	115.34	115.92	3,227
08 Jul 21	115.16000 -1.36	115.58	114.60	115.38	10,018
07 Jul 21	116.52000 +1.96	116.52	114.78	114.78	2,669
06 Jul 21	114.56000 +0.16	115.18	114.34	114.86	4,955
05 Jul 21	114.40000 -0.70	115.28	114.34	114.92	3,182
02 Jul 21	115.10000 +1.02	115.16	114.12	114.30	4,068
01 Jul 21	114.08000 +0.68	114.72	113.76	114.28	4,142
30 Jun 21	113.40000 +0.22	113.88	112.70	112.70	1,590
29 Jun 21	113.18000 -0.44	114.04	113.18	113.32	2,716
28 Jun 21	113.62000 +1.60	113.92	112.88	113.08	3,326
25 Jun 21	112.02000 +0.64	112.44	111.26	112.44	3,145
24 Jun 21	111.38000 -0.04	111.90	111.24	111.90	2,690
23 Jun 21	111.42000 -0.86	111.94	110.58	111.82	4,391
22 Jun 21	112.28000 +0.56	112.50	111.54	111.84	1,042
21 Jun 21	111.72000 +0.04	111.86	110.88	110.88	4,938
18 Jun 21	111.68000 -0.28	112.58	111.52	112.30	1,801
17 Jun 21	111.96000 +0.96	111.96	110.60	111.16	3,934
16 Jun 21	111.00000 -0.72	111.80	110.76	110.92	3,556
15 Jun 21	111.72000 +0.48	111.72	111.20	111.60	4,242
14 Jun 21	111.24000 +0.04	112.30	111.06	112.30	3,854
11 Jun 21	111.20000 -0.62	112.30	110.92	111.60	5,305
10 Jun 21	111.82000 +0.08	111.88	110.46	111.10	2,875
09 Jun 21	111.74000 +0.74	111.90	110.58	111.38	3,665
08 Jun 21	111.00000 -0.32	112.24	111.00	112.20	2,122
07 Jun 21	111.32000 -0.66	112.32	111.32	111.70	5,560
04 Jun 21	111.98000 +0.50	112.40	111.50	112.38	4,438
03 Jun 21	111.48000 +2.50	111.50	109.12	109.64	3,467
02 Jun 21	108.98000 -0.70	109.66	108.76	109.18	8,338
01 Jun 21	109.68000 -1.08	111.18	109.68	110.96	7,826
31 May 21	110.76000 -0.34	111.00	110.50	110.82	3,426
28 May 21	111.10000 -1.84	111.94	110.88	111.40	8,957
27 May 21	112.94000 -0.24	113.68	112.82	113.30	2,957
26 May 21	113.18000 +0.40	113.50	112.84	113.30	2,307
25 May 21	112.78000 -1.02	113.16	111.68	112.82	3,488
21 May 21	113.80000 +0.82	113.80	112.70	112.98	2,968
20 May 21	112.98000 +1.68	112.98	111.50	112.08	3,198
19 May 21	111.30000 -0.82	111.72	110.86	111.12	6,510
18 May 21	112.12000 -1.38	113.88	111.58	113.88	5,610
17 May 21	113.50000 -0.74	114.24	113.34	114.00	5,993
14 May 21	114.24000 +0.48	114.50	113.50	114.00	3,097
13 May 21	113.76000 +0.68	113.76	111.54	112.30	2,580
12 May 21	113.08000 +0.02	113.32	111.88	111.88	2,377
11 May 21	113.06000 -0.36	114.00	112.40	113.20	8,571
10 May 21	113.42000 +1.92	113.62	111.26	112.00	12,257
07 May 21	111.50000 -0.24	112.40	111.18	112.40	5,679
06 May 21	111.74000 +0.22	111.94	110.88	111.40	12,106
05 May 21	111.52000 -0.90	112.64	111.52	112.38	5,228
04 May 21	112.42000 +0.04	112.88	112.00	112.22	3,084
03 May 21	112.38000 +1.82	112.38	110.94	111.48	7,322
30 Apr 21	110.56000 +1.26	110.82	109.02	109.08	4,210
29 Apr 21	109.30000 +0.88	109.30	108.30	108.78	16,471
28 Apr 21	108.42000 -0.08	109.32	108.22	108.64	8,064
27 Apr 21	108.50000 -0.66	109.26	108.00	108.96	10,717
26 Apr 21	109.16000 -2.20	111.14	109.16	110.98	9,787
23 Apr 21	111.36000 -0.72	112.08	110.44	111.66	7,413
22 Apr 21	112.08000 -1.72	113.40	112.08	113.40	3,832
21 Apr 21	113.80000 -1.18	115.40	113.72	114.40	9,637
20 Apr 21	114.98000 +0.90	114.98	111.02	112.82	12,228
19 Apr 21	114.08000 -0.58	114.98	112.78	114.98	6,235
16 Apr 21	114.66000 -0.06	115.18	114.24	114.60	3,492
15 Apr 21	114.72000 +1.48	114.90	113.30	114.36	5,705
14 Apr 21	113.24000 -0.50	113.78	112.60	113.78	6,384
13 Apr 21	113.74000 -1.10	115.38	113.66	115.38	2,964
12 Apr 21	114.84000 -0.08	115.00	114.00	114.58	8,603
09 Apr 21	114.92000 -0.14	115.74	114.88	115.12	3,892
08 Apr 21	115.06000 +0.02	115.66	114.90	115.38	5,116
07 Apr 21	115.04000 -0.26	115.42	114.56	115.40	2,947
06 Apr 21	115.30000 +1.16	115.78	114.78	115.78	3,902
01 Apr 21	114.14000 -2.24	115.88	113.60	115.88	5,639
31 Mar 21	116.38000 +0.76	116.40	115.14	115.70	8,285
30 Mar 21	115.62000 -0.38	117.14	115.30	117.00	8,242
29 Mar 21	116.00000 +2.82	116.20	114.30	114.80	12,199
26 Mar 21	113.18000 +0.48	113.50	112.52	113.48	4,868
25 Mar 21	112.70000 +0.38	113.24	111.60	112.48	6,736
24 Mar 21	112.32000 +0.68	112.44	110.72	111.98	9,811
23 Mar 21	111.64000 +2.50	111.74	108.96	108.96	5,178
22 Mar 21	109.14000 +0.94	109.70	107.06	107.98	8,962
19 Mar 21	108.20000 +1.24	109.00	107.62	107.62	5,211
18 Mar 21	106.96000 -1.74	108.18	106.68	107.90	9,288
17 Mar 21	108.70000 -0.18	108.86	108.00	108.86	5,175
16 Mar 21	108.88000 +1.30	109.42	107.68	108.00	8,669
15 Mar 21	107.58000 +0.42	108.08	106.76	107.80	6,556
12 Mar 21	107.16000 +0.56	107.92	105.50	105.50	4,776
11 Mar 21	106.60000 -0.96	107.50	106.20	107.50	6,279
10 Mar 21	107.56000 +0.56	107.66	105.38	106.48	6,612
09 Mar 21	107.00000 -0.46	108.16	106.70	107.78	9,301
08 Mar 21	107.46000 +2.26	107.46	105.52	106.50	18,941
05 Mar 21	105.20000 +2.36	105.48	101.74	102.02	5,975
04 Mar 21	102.84000 +0.64	103.68	101.88	102.00	6,162
03 Mar 21	102.20000 -0.76	103.20	101.80	103.18	7,340
02 Mar 21	102.96000 -0.46	103.94	102.68	103.48	11,386
01 Mar 21	103.42000 +1.20	104.20	102.68	103.20	13,364
26 Feb 21	102.22000 -2.28	105.00	100.80	104.52	10,621
25 Feb 21	104.50000 -0.44	105.50	103.96	105.00	11,943
24 Feb 21	104.94000 -0.96	105.46	104.46	104.90	4,392
23 Feb 21	105.90000 +1.58	106.92	103.78	104.00	7,745
22 Feb 21	104.32000 -1.10	105.48	104.12	105.48	10,930
19 Feb 21	105.42000 -1.08	107.78	105.40	107.78	3,220
18 Feb 21	106.50000 -0.84	106.72	105.78	106.32	5,661
17 Feb 21	107.34000 +2.24	107.60	105.64	105.68	7,181
16 Feb 21	105.10000 -1.32	106.20	104.90	106.20	9,088
15 Feb 21	106.42000 +1.80	106.42	105.12	105.76	11,604
12 Feb 21	104.62000 -1.58	106.28	104.38	105.50	9,805
11 Feb 21	106.20000 +0.24	106.46	105.56	106.18	4,436
10 Feb 21	105.96000 -0.38	106.60	105.52	106.60	5,240
09 Feb 21	106.34000 -0.54	107.34	105.98	106.82	4,896
08 Feb 21	106.88000 -0.84	108.50	106.76	108.50	7,105
05 Feb 21	107.72000 -0.10	108.46	107.28	108.00	6,203
04 Feb 21	107.82000 +0.92	108.06	107.22	107.58	4,353
03 Feb 21	106.90000 -1.50	107.84	106.38	107.22	5,753
02 Feb 21	108.40000 +1.22	108.62	107.08	107.38	7,253
01 Feb 21	107.18000 +0.92	107.28	106.14	107.24	10,740
29 Jan 21	106.26000 -1.66	107.46	106.12	107.30	6,724
28 Jan 21	107.92000 -1.24	108.06	105.00	106.00	13,249
27 Jan 21	109.16000 +0.24	110.08	108.80	108.88	8,716
26 Jan 21	108.92000 -0.56	109.48	108.00	108.60	6,612
25 Jan 21	109.48000 +1.80	109.48	106.66	107.50	13,577
22 Jan 21	107.68000 -0.06	107.88	107.20	107.80	6,938
21 Jan 21	107.74000 -2.18	110.06	107.58	110.06	10,161
20 Jan 21	109.92000 -0.78	113.50	108.50	110.44	26,112
19 Jan 21	110.70000 -0.86	112.38	110.70	111.50	6,849
18 Jan 21	111.56000 -0.86	112.28	111.52	112.28	2,145
15 Jan 21	112.42000 +0.42	112.46	111.40	112.14	6,965
14 Jan 21	112.00000 -1.34	113.84	112.00	113.10	7,151
13 Jan 21	113.34000 +0.54	113.66	112.10	112.60	4,148
12 Jan 21	112.80000 -0.94	113.90	112.80	113.90	8,355
11 Jan 21	113.74000 +1.62	114.36	113.42	113.50	5,130
08 Jan 21	112.12000 -0.86	114.68	112.00	114.44	12,043
07 Jan 21	112.98000 -1.78	115.00	112.82	114.50	4,841
06 Jan 21	114.76000 +3.08	114.92	112.00	112.50	7,399
05 Jan 21	111.68000 -0.58	112.80	111.12	112.78	6,452
04 Jan 21	112.26000 -0.36	114.60	112.26	114.60	11,133
30 Dec 20	112.62000 -1.34	113.50	112.20	112.70	4,786
29 Dec 20	113.96000 +0.72	114.52	113.24	114.00	5,636
28 Dec 20	113.24000 +1.36	113.96	112.24	113.40	4,315
23 Dec 20	111.88000 -0.96	112.58	111.66	112.40	1,771
22 Dec 20	112.84000 +1.02	113.40	112.12	112.90	4,094
21 Dec 20	111.82000 -0.84	114.92	111.58	114.92	9,060
18 Dec 20	112.66000 -0.16	113.58	112.36	113.06	2,154
17 Dec 20	112.82000 -0.18	113.24	112.08	112.70	3,346
16 Dec 20	113.00000 +0.72	113.48	111.82	112.78	18,179
15 Dec 20	112.28000 -0.22	112.80	112.02	112.30	2,486
14 Dec 20	112.50000 +0.70	113.62	112.40	113.14	3,335
11 Dec 20	111.80000 -0.60	112.14	110.96	112.00	3,555
10 Dec 20	112.40000 -0.76	113.42	111.76	113.00	4,604
09 Dec 20	113.16000 -1.00	114.70	112.80	114.40	6,357
08 Dec 20	114.16000 +1.30	114.16	112.62	113.90	2,681
07 Dec 20	112.86000 +0.64	113.64	112.50	113.28	22,116
04 Dec 20	112.22000 -0.34	113.50	112.22	113.44	4,129
03 Dec 20	112.56000 -1.98	114.50	112.36	114.50	1,888
02 Dec 20	114.54000 -0.82	115.72	114.54	115.58	2,190
01 Dec 20	115.36000 +0.70	117.24	115.32	117.24	3,534
30 Nov 20	114.66000 -0.88	116.00	114.18	116.00	7,013
27 Nov 20	115.54000 -1.60	117.20	115.28	117.20	4,225
26 Nov 20	117.14000 +0.84	117.14	116.10	116.10	2,628
25 Nov 20	116.30000 -0.70	117.38	115.54	117.38	4,530
24 Nov 20	117.00000 +0.16	118.12	116.68	117.52	3,108
23 Nov 20	116.84000 -1.16	118.64	116.84	118.64	4,205
20 Nov 20	118.00000 +0.66	118.44	116.92	117.34	3,578
19 Nov 20	117.34000 -2.04	118.48	117.16	118.48	2,493
18 Nov 20	119.38000 -1.12	120.22	118.94	119.58	3,399
17 Nov 20	120.50000 -0.36	121.26	119.44	121.26	3,425
16 Nov 20	120.86000 -0.06	123.62	120.70	122.40	6,356
13 Nov 20	120.92000 +1.26	121.00	120.10	120.68	1,568
12 Nov 20	119.66000 -1.44	120.68	119.66	120.44	3,953
11 Nov 20	121.10000 +2.38	121.10	119.00	119.00	3,221
10 Nov 20	118.72000 -1.56	118.72	116.22	117.50	8,336
09 Nov 20	120.28000 -0.80	125.44	120.28	122.90	11,920
06 Nov 20	121.08000 +0.28	121.14	119.02	121.14	4,240
05 Nov 20	120.80000 -1.20	121.56	119.84	121.30	4,591
04 Nov 20	122.00000 +0.38	122.00	119.00	121.70	5,150
03 Nov 20	121.62000 +2.18	121.62	118.22	118.32	2,387
02 Nov 20	119.44000 +2.04	120.10	117.64	118.38	6,398
30 Oct 20	117.40000 -0.24	118.24	116.14	116.94	3,007
29 Oct 20	117.64000 +0.24	118.36	116.90	117.50	3,325
28 Oct 20	117.40000 -3.30	121.02	117.38	120.22	9,012
27 Oct 20	120.70000 +2.14	120.70	119.22	120.00	2,046
26 Oct 20	118.56000 -1.84	120.18	118.56	119.58	3,320
23 Oct 20	120.40000 +0.68	120.58	119.26	119.50	1,757
22 Oct 20	119.72000 -1.76	120.46	119.34	120.10	3,643
21 Oct 20	121.48000 +0.02	121.48	119.78	121.00	1,826
20 Oct 20	121.46000 -0.54	123.26	120.20	121.38	8,088
19 Oct 20	122.00000 -1.98	124.22	121.72	123.22	1,623
16 Oct 20	123.98000 +1.24	124.32	122.28	123.40	3,527
15 Oct 20	122.74000 +0.20	123.30	121.74	122.80	8,440
14 Oct 20	122.54000 -0.10	123.40	122.18	123.40	1,509
13 Oct 20	122.64000 -0.08	123.20	121.12	122.50	2,837
12 Oct 20	122.72000 +1.74	122.76	121.02	121.28	4,680
09 Oct 20	120.98000 +0.70	120.98	119.98	120.88	2,125
08 Oct 20	120.28000 +1.02	120.64	119.62	120.00	998
07 Oct 20	119.26000 +0.58	119.50	118.70	119.02	1,163
06 Oct 20	118.68000 +1.04	118.92	117.70	118.92	3,782
05 Oct 20	117.64000 +0.00	118.32	117.50	118.32	1,145
02 Oct 20	117.64000 -1.24	118.40	117.36	118.40	2,288
01 Oct 20	118.88000 +0.34	119.28	117.96	119.00	2,810
30 Sep 20	118.54000 +1.90	118.54	116.30	117.00	1,605
29 Sep 20	116.64000 -3.22	118.64	116.50	118.58	3,661
28 Sep 20	119.86000 +1.64	120.06	118.10	119.28	5,356
25 Sep 20	118.22000 +1.46	118.56	116.88	118.02	2,937
24 Sep 20	116.76000 -1.24	117.88	116.50	117.80	2,063
23 Sep 20	118.00000 +0.10	118.76	117.28	118.02	1,357
22 Sep 20	117.90000 +2.68	118.36	115.86	115.86	2,624
21 Sep 20	115.22000 -0.32	116.62	115.02	115.82	3,068
18 Sep 20	115.54000 -0.52	116.74	115.54	116.10	1,347
17 Sep 20	116.06000 -1.36	117.22	115.80	116.68	4,994
16 Sep 20	117.42000 +0.22	117.72	116.80	117.50	3,105
15 Sep 20	117.20000 +0.22	117.50	116.18	116.92	3,779
14 Sep 20	116.98000 +0.16	117.50	116.44	117.50	2,199
11 Sep 20	116.82000 +0.24	117.08	115.34	116.48	1,531
10 Sep 20	116.58000 -0.60	117.50	115.76	117.50	3,595
09 Sep 20	117.18000 +2.16	117.28	114.80	115.36	4,256
08 Sep 20	115.02000 -2.76	118.20	114.78	118.18	11,607
07 Sep 20	117.78000 +1.82	117.78	116.02	117.48	1,393
04 Sep 20	115.96000 -1.86	117.76	115.96	117.02	7,105
03 Sep 20	117.82000 -0.14	119.62	117.72	118.70	5,679
02 Sep 20	117.96000 +2.84	117.96	116.02	116.58	2,776
01 Sep 20	115.12000 -0.56	116.48	114.36	116.48	5,754
31 Aug 20	115.68000 -0.04	117.48	115.42	116.92	3,113
28 Aug 20	115.72000 -1.90	118.86	115.30	117.22	2,119
27 Aug 20	117.62000 +0.32	118.28	116.40	116.42	1,921
26 Aug 20	117.30000 +0.28	118.00	116.98	117.88	4,777
25 Aug 20	117.02000 -0.04	117.88	116.38	117.08	2,730
24 Aug 20	117.06000 +1.08	117.18	115.42	116.98	4,788
21 Aug 20	115.98000 +1.00	116.20	114.56	115.78	2,378
20 Aug 20	114.98000 +0.72	115.62	113.92	115.62	1,980
19 Aug 20	114.26000 -0.92	115.52	113.10	115.52	1,112
18 Aug 20	115.18000 +1.04	115.18	112.88	114.38	5,330
17 Aug 20	114.14000 +0.02	114.82	113.50	114.48	5,499
14 Aug 20	114.12000 -0.48	115.54	113.66	115.00	4,332
13 Aug 20	114.60000 -0.10	114.90	113.86	114.90	1,413
12 Aug 20	114.70000 +1.16	114.86	113.54	114.28	3,548
11 Aug 20	113.54000 -0.06	115.12	113.24	114.50	6,067
10 Aug 20	113.60000 +1.60	114.10	113.14	113.82	3,116
07 Aug 20	112.00000 +0.30	113.06	111.26	112.02	3,564
06 Aug 20	111.70000 -0.66	113.94	111.64	112.50	10,341
05 Aug 20	112.36000 -0.44	114.88	112.14	114.28	3,733
04 Aug 20	112.80000 +0.80	112.80	111.00	112.50	2,657
03 Aug 20	112.00000 +1.96	112.48	110.90	110.98	5,721
31 Jul 20	110.04000 -1.48	111.10	109.24	110.78	6,658
30 Jul 20	111.52000 +1.98	112.24	108.20	109.50	8,533
29 Jul 20	109.54000 +0.66	110.10	108.80	109.52	8,751
28 Jul 20	108.88000 +1.40	108.88	107.32	108.20	2,568
27 Jul 20	107.48000 -0.68	108.42	106.96	108.38	4,174
24 Jul 20	108.16000 -1.14	110.00	107.80	108.62	4,234
23 Jul 20	109.30000 +1.10	109.50	108.12	108.12	7,819
22 Jul 20	108.20000 -1.80	108.88	107.32	108.88	5,982
21 Jul 20	110.00000 +1.00	110.46	109.48	110.28	3,122
20 Jul 20	109.00000 -0.50	110.14	108.24	109.48	4,633
17 Jul 20	109.50000 +0.98	110.00	108.88	109.48	1,455
16 Jul 20	108.52000 -2.34	110.24	108.50	110.08	7,571
15 Jul 20	110.86000 +1.80	111.00	109.50	110.98	6,965
14 Jul 20	109.06000 -1.12	110.50	108.92	110.18	5,043
13 Jul 20	110.18000 +1.24	110.56	109.24	109.98	5,872
10 Jul 20	108.94000 +0.94	109.22	108.02	108.92	2,227
09 Jul 20	108.00000 -0.02	109.44	107.50	107.50	3,004
08 Jul 20	108.02000 +0.02	108.50	107.68	108.50	2,028
07 Jul 20	108.00000 +1.00	108.00	107.00	107.00	4,169
06 Jul 20	107.00000 -1.50	108.50	106.50	108.50	4,859
03 Jul 20	108.50000 +0.50	108.50	107.00	108.50	1,611
02 Jul 20	108.00000 +2.00	108.50	105.50	105.50	5,060
01 Jul 20	106.00000 +0.50	107.00	105.50	106.50	3,636
30 Jun 20	105.50000 +0.50	106.50	105.00	105.00	2,710
29 Jun 20	105.00000 +0.50	105.00	102.00	102.50	7,291
26 Jun 20	104.50000 +0.50	105.50	104.00	104.00	6,083
25 Jun 20	104.00000 +0.50	105.00	103.50	104.00	5,413
24 Jun 20	103.50000 -1.50	105.00	103.50	105.00	5,328
23 Jun 20	105.00000 -0.50	105.50	104.00	105.00	3,845
22 Jun 20	105.50000 -3.00	107.00	105.00	106.50	2,557
19 Jun 20	108.50000 +2.50	109.00	106.50	106.50	5,783
18 Jun 20	106.00000 +0.00	106.00	104.50	105.00	3,885
17 Jun 20	106.00000 +1.00	106.00	104.00	104.00	3,853
16 Jun 20	105.00000 +2.00	105.50	103.50	103.50	5,047
15 Jun 20	103.00000 -1.50	103.00	101.00	102.00	6,672
12 Jun 20	104.50000 +0.00	104.50	103.00	103.00	4,746
11 Jun 20	104.50000 +0.00	105.50	103.00	105.00	5,144
10 Jun 20	104.50000 -0.50	105.50	104.00	105.00	4,875
09 Jun 20	105.00000 +0.50	105.50	103.50	105.50	7,945
08 Jun 20	104.50000 +0.00	105.50	103.50	104.50	7,607
05 Jun 20	104.50000 +0.50	105.00	102.50	103.50	8,182
04 Jun 20	104.00000 -2.00	106.00	103.50	105.50	6,546
03 Jun 20	106.00000 +0.50	106.00	105.00	105.00	3,464
02 Jun 20	105.50000 +2.00	105.50	104.50	105.00	6,442
29 May 20	103.50000 -2.00	105.00	103.50	105.00	2,501
28 May 20	105.50000 +1.50	105.50	103.00	104.00	3,623
27 May 20	104.00000 +1.00	104.00	101.50	103.50	7,566
26 May 20	103.00000 -2.00	105.00	102.50	105.00	8,269
25 May 20	105.00000 +1.00	105.00	103.50	104.50	4,851
22 May 20	104.00000 +1.00	104.50	101.00	102.50	7,040
21 May 20	103.00000 -0.50	103.50	102.50	103.00	10,579
20 May 20	103.50000 -1.00	104.00	102.50	104.00	4,005
19 May 20	104.50000 -2.00	107.50	104.00	107.50	6,047
18 May 20	106.50000 +2.00	107.50	106.00	106.50	5,166
15 May 20	104.50000 +0.50	106.00	103.50	105.50	6,818
14 May 20	104.00000 -2.00	106.00	103.00	105.50	8,058
13 May 20	106.00000 +0.00	106.00	104.50	106.00	4,771
12 May 20	106.00000 -1.50	107.50	106.00	106.50	2,482
11 May 20	107.50000 +0.50	107.50	106.50	107.50	4,697
08 May 20	107.00000 +2.00	107.50	103.50	104.50	11,253
07 May 20	105.00000 -2.00	106.00	103.50	105.00	17,401
06 May 20	107.00000 -0.50	108.50	106.00	108.50	3,971
05 May 20	107.50000 +1.50	108.50	106.00	107.00	22,262
04 May 20	106.00000 -1.50	107.50	105.50	107.00	7,319
30 Apr 20	107.50000 +1.00	108.00	106.50	108.00	12,165
29 Apr 20	106.50000 -2.00	109.00	106.00	108.50	30,137
28 Apr 20	108.50000 -1.00	109.50	107.00	109.50	48,233
27 Apr 20	109.50000 -1.00	111.00	108.00	110.50	54,893
24 Apr 20	110.50000 +0.50	111.00	109.50	110.50	39,144
23 Apr 20	110.00000 -0.50	110.50	108.50	110.00	82,398
22 Apr 20	110.50000 +1.50	112.00	109.50	111.00	6,370
21 Apr 20	109.00000 -3.00	111.50	109.00	111.50	5,389
20 Apr 20	112.00000 +0.00	115.50	111.50	115.50	9,768
17 Apr 20	112.00000 -0.50	116.00	110.00	114.00	13,725
16 Apr 20	112.50000 +1.50	113.00	110.50	112.50	5,465
15 Apr 20	111.00000 +2.00	113.00	110.00	112.00	13,779
14 Apr 20	109.00000 +1.50	109.50	106.50	109.00	10,197
09 Apr 20	107.50000 +2.50	108.00	105.00	107.00	10,850
08 Apr 20	105.00000 -4.50	105.50	103.00	104.50	12,084
07 Apr 20	109.50000 +1.50	111.00	107.50	110.00	9,741
06 Apr 20	108.00000 +2.50	110.00	106.50	109.50	13,641
03 Apr 20	105.50000 +3.00	106.50	104.00	104.00	7,639
02 Apr 20	102.50000 +1.50	104.00	98.60	101.00	4,854
01 Apr 20	101.00000 -0.60	102.50	97.00	98.00	9,215
31 Mar 20	101.60000 -0.40	105.80	100.60	105.80	6,001
30 Mar 20	102.00000 +2.40	105.00	99.40	100.00	8,006
27 Mar 20	99.60000 +5.40	100.20	94.60	96.40	11,330
26 Mar 20	94.20000 +0.70	95.80	91.40	91.90	14,032
25 Mar 20	93.50000 -1.80	99.80	92.00	97.40	21,680
24 Mar 20	95.30000 +2.60	95.90	88.90	94.10	18,481
23 Mar 20	92.70000 -5.70	97.20	90.40	94.30	26,071
20 Mar 20	98.40000 -8.20	107.00	97.20	106.60	21,409
19 Mar 20	106.60000 -0.40	109.60	103.00	106.20	8,777
18 Mar 20	107.00000 +1.00	111.80	101.40	104.20	9,255
17 Mar 20	106.00000 +5.40	108.40	98.20	101.40	21,145
16 Mar 20	100.60000 +4.00	104.20	90.60	95.00	36,324
13 Mar 20	96.60000 +3.40	98.80	90.80	94.00	29,039
12 Mar 20	93.20000 -8.20	96.60	90.70	95.30	39,727
11 Mar 20	101.40000 +0.20	106.20	101.00	103.80	7,453
10 Mar 20	101.20000 -2.20	106.00	101.00	104.00	9,077
09 Mar 20	103.40000 -3.00	105.20	100.00	102.40	13,287
06 Mar 20	106.40000 -3.00	108.20	103.60	108.20	6,977
05 Mar 20	109.40000 +0.60	111.60	108.00	111.20	7,701
04 Mar 20	108.80000 +2.20	108.80	106.80	107.00	8,228
03 Mar 20	106.60000 +2.20	109.00	106.60	107.80	17,136
02 Mar 20	104.40000 +3.80	104.80	100.60	102.00	20,979
28 Feb 20	100.60000 -5.40	102.60	94.10	99.10	63,723
27 Feb 20	106.00000 -6.20	109.60	106.00	108.20	17,806
26 Feb 20	112.20000 -0.60	112.60	106.00	110.80	23,573
25 Feb 20	112.80000 -1.60	114.60	112.60	114.60	5,202
24 Feb 20	114.40000 -3.00	116.60	114.20	114.40	12,644
21 Feb 20	117.40000 +0.80	118.20	116.40	116.60	3,591
20 Feb 20	116.60000 -0.60	116.80	115.20	116.60	2,060
19 Feb 20	117.20000 +1.40	117.20	115.40	116.20	1,039
18 Feb 20	115.80000 +0.00	116.60	115.60	115.60	5,040
17 Feb 20	115.80000 +0.60	117.20	115.80	117.20	4,316
14 Feb 20	115.20000 +0.00	115.60	115.00	115.40	2,142
13 Feb 20	115.20000 +2.00	115.20	113.00	113.00	6,039
12 Feb 20	113.20000 -1.20	114.60	113.00	114.00	7,844
11 Feb 20	114.40000 -1.60	116.60	114.20	115.80	2,384
10 Feb 20	116.00000 +0.40	116.00	114.60	115.20	3,589
07 Feb 20	115.60000 -1.00	116.20	115.20	115.60	2,136
06 Feb 20	116.60000 +1.60	116.60	115.20	115.80	2,566
05 Feb 20	115.00000 -0.40	115.60	113.80	113.80	3,511
04 Feb 20	115.40000 +2.80	115.40	113.60	114.40	4,707
03 Feb 20	112.60000 -1.20	113.80	112.40	112.80	5,785
31 Jan 20	113.80000 +0.40	114.60	113.40	114.00	2,981
30 Jan 20	113.40000 -1.20	113.80	112.20	113.00	3,233
29 Jan 20	114.60000 -0.20	115.00	113.80	115.00	1,421
28 Jan 20	114.80000 +0.20	115.40	113.80	114.40	4,103
27 Jan 20	114.60000 +0.00	114.80	112.40	112.80	4,290
24 Jan 20	114.60000 +2.20	114.80	113.20	113.40	4,072
23 Jan 20	112.40000 -1.40	114.40	110.00	113.40	9,985
22 Jan 20	113.80000 +0.60	114.40	113.40	114.00	1,733
21 Jan 20	113.20000 -1.00	114.20	112.80	114.20	3,259
20 Jan 20	114.20000 +0.00	114.40	113.40	114.00	2,481
17 Jan 20	114.20000 +0.60	114.40	113.20	113.60	2,737
16 Jan 20	113.60000 +0.60	113.80	112.60	113.20	4,076
15 Jan 20	113.00000 +0.40	113.00	111.60	112.20	2,874
14 Jan 20	112.60000 +1.20	112.60	111.60	111.60	2,374
13 Jan 20	111.40000 +0.00	112.00	110.80	111.80	5,534
10 Jan 20	111.40000 +0.20	112.20	111.00	111.60	3,482
09 Jan 20	111.20000 +0.60	111.40	109.00	110.20	7,874
08 Jan 20	110.60000 +0.00	110.60	108.40	108.40	5,599
07 Jan 20	110.60000 +1.00	110.60	108.60	109.60	7,614
06 Jan 20	109.60000 -0.60	110.00	108.60	109.40	4,326
03 Jan 20	110.20000 -0.20	111.00	109.20	109.40	8,562
02 Jan 20	110.40000 -2.00	112.40	110.40	112.40	4,974
30 Dec 19	112.40000 -0.40	113.00	112.40	112.60	2,137
27 Dec 19	112.80000 -0.20	113.00	112.20	112.80	2,143
23 Dec 19	113.00000 -0.80	113.80	113.00	113.20	4,658
20 Dec 19	113.80000 +2.00	114.00	111.80	113.20	4,240
19 Dec 19	111.80000 -0.20	112.00	111.20	111.60	2,456
18 Dec 19	112.00000 +0.20	113.00	111.60	112.60	2,242
17 Dec 19	111.80000 -1.20	112.80	111.60	112.40	5,534
16 Dec 19	113.00000 +1.00	113.40	112.60	113.40	5,446
13 Dec 19	112.00000 -0.40	112.20	110.80	112.00	3,024
12 Dec 19	112.40000 -0.20	112.80	111.80	112.20	3,129
11 Dec 19	112.60000 +0.20	112.80	112.00	112.00	2,490
10 Dec 19	112.40000 +0.00	113.00	112.00	113.00	2,145
09 Dec 19	112.40000 -0.80	113.00	111.80	113.00	2,125
06 Dec 19	113.20000 +1.80	113.80	112.00	112.40	4,659
05 Dec 19	111.40000 -0.40	112.80	111.40	112.20	945
04 Dec 19	111.80000 +1.40	111.80	110.60	111.00	3,397
03 Dec 19	110.40000 +0.40	111.20	110.00	110.80	1,964
02 Dec 19	110.00000 -0.80	111.40	109.80	111.00	3,773
29 Nov 19	110.80000 +0.60	111.40	110.20	110.60	1,612
28 Nov 19	110.20000 -0.40	111.00	110.00	111.00	835
27 Nov 19	110.60000 +0.00	111.40	110.00	110.60	6,109
26 Nov 19	110.60000 +1.40	110.80	109.40	109.40	2,235
25 Nov 19	109.20000 +0.20	109.80	109.00	109.40	2,196
22 Nov 19	109.00000 -0.20	109.40	108.40	109.00	1,772
21 Nov 19	109.20000 -0.40	111.20	109.00	111.00	1,584
20 Nov 19	109.60000 -0.40	110.20	109.40	110.20	1,965
19 Nov 19	110.00000 -0.20	110.80	109.80	110.20	1,404
18 Nov 19	110.20000 +1.40	110.60	108.60	109.20	3,926
15 Nov 19	108.80000 -0.40	109.80	108.60	109.60	2,081
14 Nov 19	109.20000 -0.40	110.00	109.20	109.80	1,606
13 Nov 19	109.60000 +1.60	109.80	107.80	108.20	3,179
12 Nov 19	108.00000 +0.00	108.60	107.80	108.40	3,223
11 Nov 19	108.00000 -0.20	108.80	108.00	108.20	5,471
08 Nov 19	108.20000 -0.20	109.20	108.00	108.20	2,088
07 Nov 19	108.40000 +0.20	109.40	107.40	109.00	8,441
06 Nov 19	108.20000 +0.20	108.40	107.00	107.00	1,766
05 Nov 19	108.00000 -0.80	108.00	106.60	107.40	4,759
04 Nov 19	108.80000 -2.20	111.60	108.40	111.20	4,582
01 Nov 19	111.00000 +0.20	112.20	110.60	112.00	3,103
31 Oct 19	110.80000 -1.60	112.60	110.60	111.20	13,837
30 Oct 19	112.40000 +0.40	112.60	111.40	111.60	3,423
29 Oct 19	112.00000 +1.20	112.00	110.80	111.40	2,601
28 Oct 19	110.80000 -1.20	111.80	110.80	111.40	4,523
25 Oct 19	112.00000 -1.20	112.80	111.80	112.20	3,707
24 Oct 19	113.20000 +2.40	113.20	110.40	111.00	3,911
23 Oct 19	110.80000 +0.00	111.20	109.00	110.00	6,148
22 Oct 19	110.80000 +4.20	112.00	107.00	107.20	7,709
21 Oct 19	106.60000 +1.60	106.60	104.80	105.80	8,967
18 Oct 19	105.00000 -0.60	105.20	104.20	104.60	4,318
17 Oct 19	105.60000 -0.40	105.80	105.20	105.40	8,117
16 Oct 19	106.00000 -0.60	106.60	105.60	106.00	9,172
15 Oct 19	106.60000 -2.40	109.60	106.40	109.20	9,962
14 Oct 19	109.00000 -1.20	110.20	108.80	110.20	19,255
11 Oct 19	110.20000 -0.40	112.00	109.40	112.00	12,562
10 Oct 19	110.60000 -0.40	111.00	109.40	110.60	1,806
09 Oct 19	111.00000 +0.20	111.20	110.00	110.60	3,765
08 Oct 19	110.80000 -1.60	112.40	110.80	112.40	4,290
07 Oct 19	112.40000 +0.00	113.80	112.20	113.20	3,379
04 Oct 19	112.40000 +1.60	112.40	110.40	111.20	4,487
02 Oct 19	110.80000 -2.40	113.40	110.80	113.00	6,295
01 Oct 19	113.20000 -1.40	114.80	113.20	114.80	9,924
30 Sep 19	114.60000 +0.60	115.00	113.80	113.80	3,494
27 Sep 19	114.00000 -0.02	114.30	113.22	114.28	8,779
26 Sep 19	114.02000 +1.48	114.02	112.00	112.00	4,115
25 Sep 19	112.54000 -0.48	112.88	112.20	112.30	4,267
24 Sep 19	113.02000 +0.60	113.32	111.86	112.48	9,752
23 Sep 19	112.42000 +1.42	112.42	110.86	111.48	6,762
20 Sep 19	111.00000 +0.90	111.26	109.80	109.80	6,245
19 Sep 19	110.10000 +0.34	110.10	109.28	109.80	10,410
18 Sep 19	109.76000 +0.26	109.98	108.90	109.60	19,366
17 Sep 19	109.50000 +0.10	110.38	107.82	109.40	6,863
16 Sep 19	109.40000 -0.92	110.68	109.00	109.54	3,263
13 Sep 19	110.32000 -0.72	111.12	109.66	110.98	7,169
12 Sep 19	111.04000 +1.74	111.54	110.12	110.20	8,270
11 Sep 19	109.30000 +0.70	110.04	108.22	108.22	9,168
10 Sep 19	108.60000 -1.90	111.16	108.60	111.16	10,076
09 Sep 19	110.50000 -1.10	111.98	110.26	111.98	4,909
06 Sep 19	111.60000 +0.44	111.90	110.58	111.68	4,172
05 Sep 19	111.16000 +0.00	112.30	110.46	111.98	7,269
04 Sep 19	111.16000 +0.64	111.34	110.36	111.30	10,192
03 Sep 19	110.52000 +1.14	110.52	109.10	109.78	7,213
02 Sep 19	109.38000 -0.14	109.68	109.20	109.48	15,328
30 Aug 19	109.52000 +0.02	110.44	109.20	110.00	3,109
29 Aug 19	109.50000 +0.74	110.28	108.68	109.50	5,676
28 Aug 19	108.76000 -0.08	109.02	108.12	109.00	1,939
27 Aug 19	108.84000 +1.70	108.84	106.46	106.46	3,429
26 Aug 19	107.14000 +0.58	107.14	105.70	106.58	5,231
23 Aug 19	106.56000 -0.96	108.44	106.52	107.38	3,301
22 Aug 19	107.52000 +0.08	107.98	106.82	107.62	6,932
21 Aug 19	107.44000 -0.02	107.74	106.98	107.62	2,189
20 Aug 19	107.46000 -0.84	108.98	107.46	108.52	3,710
19 Aug 19	108.30000 +1.18	108.32	107.24	108.28	5,678
16 Aug 19	107.12000 +1.34	107.36	106.04	106.42	3,636
15 Aug 19	105.78000 +0.72	105.88	103.10	104.48	11,397
14 Aug 19	105.06000 -0.22	105.56	104.16	105.00	6,222
13 Aug 19	105.28000 +1.98	105.28	102.88	103.80	4,789
12 Aug 19	103.30000 -0.56	104.86	103.30	104.68	2,572
09 Aug 19	103.86000 -0.38	105.28	103.86	104.54	5,559
08 Aug 19	104.24000 +2.08	104.24	103.00	103.48	3,916
07 Aug 19	102.16000 +0.42	102.54	100.48	101.98	10,409
06 Aug 19	101.74000 -1.40	102.20	99.54	100.88	9,390
05 Aug 19	103.14000 -1.12	104.48	102.88	104.48	10,556
02 Aug 19	104.26000 -3.36	106.08	104.26	105.30	7,016
01 Aug 19	107.62000 +0.46	107.74	106.70	107.00	5,494
31 Jul 19	107.16000 -1.26	108.06	107.16	107.48	8,906
30 Jul 19	108.42000 +4.34	109.00	103.80	104.30	10,005
29 Jul 19	104.08000 +1.38	104.22	102.80	103.20	4,396
26 Jul 19	102.70000 +1.70	102.76	101.20	101.50	1,984
25 Jul 19	101.00000 -0.24	101.44	99.95	101.38	4,986
24 Jul 19	101.24000 -1.04	102.46	101.24	102.46	2,214
23 Jul 19	102.28000 -0.12	103.92	102.22	103.30	3,078
22 Jul 19	102.40000 -0.80	102.92	102.30	102.58	3,524
19 Jul 19	103.20000 +0.48	103.30	102.56	102.88	3,102
18 Jul 19	102.72000 -1.28	103.00	102.12	102.48	3,841
17 Jul 19	104.00000 +1.00	104.00	103.00	103.00	832
16 Jul 19	103.00000 +0.00	104.00	102.00	102.00	2,325
15 Jul 19	103.00000 +0.00	103.00	101.00	102.00	3,294
12 Jul 19	103.00000 +1.00	103.00	101.00	102.00	2,784
11 Jul 19	102.00000 +1.00	102.00	100.00	101.00	1,423
10 Jul 19	101.00000 +0.00	102.00	100.00	101.00	4,058
09 Jul 19	101.00000 +0.00	102.00	100.00	101.00	3,675
08 Jul 19	101.00000 +0.70	102.00	100.00	101.00	5,246
05 Jul 19	100.30000 +0.16	101.76	100.10	101.02	4,553
04 Jul 19	100.14000 -0.42	101.34	100.14	101.20	2,489
03 Jul 19	100.56000 +2.34	100.56	98.63	98.63	5,877
02 Jul 19	98.22000 +0.51	98.34	97.51	98.10	2,818
01 Jul 19	97.71000 +0.84	97.71	96.71	97.50	5,316
28 Jun 19	96.87000 +0.15	98.45	96.67	97.66	5,560
27 Jun 19	96.72000 +0.12	96.99	96.30	96.98	3,310
26 Jun 19	96.60000 -1.98	98.74	96.43	98.60	4,466
25 Jun 19	98.58000 +0.15	98.78	98.18	98.55	4,205
24 Jun 19	98.43000 -0.48	98.72	97.66	97.67	5,509
21 Jun 19	98.91000 +0.07	99.00	98.29	98.61	5,194
20 Jun 19	98.84000 +1.17	98.84	97.96	98.06	3,693
19 Jun 19	97.67000 -0.39	98.25	97.60	98.25	7,696
18 Jun 19	98.06000 -0.39	99.93	97.87	99.00	8,906
17 Jun 19	98.45000 -1.06	99.52	98.18	99.44	5,141
14 Jun 19	99.51000 +1.84	99.51	98.12	98.39	6,432
13 Jun 19	97.67000 +0.33	98.00	97.10	97.20	5,485
12 Jun 19	97.34000 +0.75	97.69	96.11	96.49	2,890
11 Jun 19	96.59000 +0.45	96.66	95.70	95.99	5,831
07 Jun 19	96.14000 +1.12	96.42	95.33	95.50	3,410
06 Jun 19	95.02000 +0.59	95.34	94.37	94.67	6,023
05 Jun 19	94.43000 +1.59	94.45	92.93	93.00	4,320
04 Jun 19	92.84000 +0.86	92.96	92.16	92.16	6,482
03 Jun 19	91.98000 -1.28	92.23	91.46	92.09	5,141
31 May 19	93.26000 -0.72	94.19	92.96	93.91	3,738
30 May 19	93.98000 +0.00	94.31	93.52	93.95	1,574
29 May 19	93.98000 -0.85	94.12	92.01	93.31	7,608
28 May 19	94.83000 -0.77	95.78	94.83	95.74	2,765
27 May 19	95.60000 +0.29	95.79	95.22	95.52	1,043
24 May 19	95.31000 +0.08	95.89	95.15	95.79	2,787
23 May 19	95.23000 -0.38	96.22	95.09	95.47	6,750
22 May 19	95.61000 -0.17	95.61	94.96	95.05	6,363
21 May 19	95.78000 -0.63	96.85	95.50	96.67	2,674
20 May 19	96.41000 -0.18	96.79	95.94	96.49	3,035
17 May 19	96.59000 -0.31	96.84	95.80	96.34	6,400
16 May 19	96.90000 +1.89	96.90	95.00	95.10	6,676
15 May 19	95.01000 +0.11	95.01	93.93	94.64	4,789
14 May 19	94.90000 +0.72	94.90	94.24	94.41	6,319
13 May 19	94.18000 +1.39	94.20	93.27	93.83	8,995
10 May 19	92.79000 +0.18	93.07	92.12	92.50	4,411
09 May 19	92.61000 -0.96	93.80	92.57	93.80	5,348
08 May 19	93.57000 -0.63	93.74	93.05	93.70	5,616
07 May 19	94.20000 +0.02	94.39	93.81	94.29	4,489
06 May 19	94.18000 -0.43	94.57	93.01	93.79	10,002
03 May 19	94.61000 +0.49	95.01	94.50	94.50	5,877
02 May 19	94.12000 -0.65	94.42	93.25	94.04	2,509
30 Apr 19	94.77000 +0.83	94.77	93.07	93.75	7,346
29 Apr 19	93.94000 -0.71	94.99	93.93	94.77	5,250
26 Apr 19	94.65000 +1.69	94.68	92.47	92.74	5,133
25 Apr 19	92.96000 -0.21	93.10	92.17	93.09	3,199
24 Apr 19	93.17000 +0.86	93.43	91.78	91.83	17,866
23 Apr 19	92.31000 -2.22	94.80	91.08	94.74	17,450
18 Apr 19	94.53000 +0.85	95.03	93.47	93.47	5,163
17 Apr 19	93.68000 -0.18	94.13	93.23	93.68	2,308
16 Apr 19	93.86000 +0.59	94.14	93.51	93.51	4,881
15 Apr 19	93.27000 +0.73	93.35	92.60	93.00	4,897
12 Apr 19	92.54000 -0.37	93.50	92.03	92.99	5,436
11 Apr 19	92.91000 +0.02	93.01	92.59	92.59	4,108
10 Apr 19	92.89000 +0.19	93.34	92.73	92.99	7,646
09 Apr 19	92.70000 -0.48	93.15	92.39	92.86	2,858
08 Apr 19	93.18000 +1.05	93.30	92.00	92.34	7,667
05 Apr 19	92.13000 +0.37	92.47	91.73	92.26	3,526
04 Apr 19	91.76000 -0.62	92.68	91.75	92.23	4,881
03 Apr 19	92.38000 -0.01	92.63	91.64	92.53	5,811
02 Apr 19	92.39000 +0.10	92.77	92.23	92.49	3,420
01 Apr 19	92.29000 +0.06	93.24	91.94	92.99	11,994
29 Mar 19	92.23000 +0.10	92.68	91.85	92.16	3,700
28 Mar 19	92.13000 +1.01	92.31	91.26	91.30	7,334
27 Mar 19	91.12000 -0.14	91.51	90.81	91.41	7,874
26 Mar 19	91.26000 +1.22	91.63	90.11	90.13	5,569
25 Mar 19	90.04000 -0.60	90.28	88.60	89.20	7,066
22 Mar 19	90.64000 +0.34	91.21	90.18	90.36	4,687
21 Mar 19	90.30000 +0.91	90.56	88.70	89.13	4,679
20 Mar 19	89.39000 -0.17	90.25	89.05	89.51	5,119
19 Mar 19	89.56000 +0.19	89.94	89.29	89.94	4,497
18 Mar 19	89.37000 -1.09	90.50	89.37	90.40	3,884
15 Mar 19	90.46000 +0.58	90.46	89.45	89.77	6,713
14 Mar 19	89.88000 +0.48	89.90	89.25	89.60	4,849
13 Mar 19	89.40000 +0.74	89.42	88.44	88.61	5,854
12 Mar 19	88.66000 +0.44	89.17	87.86	88.41	17,565
11 Mar 19	88.22000 +1.12	88.34	87.22	87.51	7,566
08 Mar 19	87.10000 -0.65	88.23	87.09	87.50	5,013
07 Mar 19	87.75000 +0.60	88.52	87.15	87.49	9,040
06 Mar 19	87.15000 -0.88	87.76	86.97	87.46	2,960
05 Mar 19	88.03000 +1.24	88.10	87.00	87.19	4,251
04 Mar 19	86.79000 +0.71	87.12	86.50	86.99	6,743
01 Mar 19	86.08000 -0.88	87.06	86.02	86.97	6,721
28 Feb 19	86.96000 -0.28	87.08	86.19	86.90	5,735
27 Feb 19	87.24000 -0.57	87.45	86.99	87.41	6,199
26 Feb 19	87.81000 +0.06	88.12	87.20	87.79	5,243
25 Feb 19	87.75000 -0.66	88.61	87.58	88.41	3,711
22 Feb 19	88.41000 +0.53	88.43	87.62	87.65	7,688
21 Feb 19	87.88000 +0.63	87.88	86.94	87.62	3,797
20 Feb 19	87.25000 -0.73	88.34	87.25	88.19	9,465
19 Feb 19	87.98000 +0.88	88.00	86.79	87.00	5,084
18 Feb 19	87.10000 -0.74	87.36	86.85	87.00	1,999
15 Feb 19	87.84000 +0.91	87.93	86.81	87.14	6,952
14 Feb 19	86.93000 -0.98	88.30	86.86	87.90	5,646
13 Feb 19	87.91000 +0.83	88.21	87.31	87.56	7,271
12 Feb 19	87.08000 +0.23	87.50	86.82	87.16	7,629
11 Feb 19	86.85000 +0.98	86.91	85.95	86.20	5,887
08 Feb 19	85.87000 +0.87	85.87	84.85	85.49	5,941
07 Feb 19	85.00000 -1.06	86.37	85.00	86.37	14,287
06 Feb 19	86.06000 +0.33	86.14	85.09	85.69	23,813
05 Feb 19	85.73000 +0.48	85.98	85.24	85.56	5,241
04 Feb 19	85.25000 +0.92	85.41	84.62	85.00	5,753
01 Feb 19	84.33000 +0.76	85.17	83.74	84.44	5,963
31 Jan 19	83.57000 +1.09	83.58	82.05	82.09	2,876
30 Jan 19	82.48000 +0.72	82.48	81.48	81.60	5,094
29 Jan 19	81.76000 -0.26	82.27	81.46	81.46	4,227
28 Jan 19	82.02000 -0.10	82.29	81.48	81.76	4,934
25 Jan 19	82.12000 -0.19	83.66	82.12	83.55	7,705
24 Jan 19	82.31000 -0.18	83.76	82.12	83.10	5,443
23 Jan 19	82.49000 +3.26	84.57	79.00	79.41	13,664
22 Jan 19	79.23000 -1.12	80.65	79.23	80.64	5,852
21 Jan 19	80.35000 -0.19	80.54	80.01	80.26	2,703
18 Jan 19	80.54000 +0.50	80.65	79.45	79.45	4,646
17 Jan 19	80.04000 +0.16	80.30	79.28	79.74	5,997
16 Jan 19	79.88000 -1.03	81.00	79.88	81.00	4,523
15 Jan 19	80.91000 +1.48	81.06	79.67	79.85	3,430
14 Jan 19	79.43000 -0.26	80.05	79.43	79.69	4,597
11 Jan 19	79.69000 +0.31	79.82	79.01	79.21	1,606
10 Jan 19	79.38000 -0.40	79.38	78.60	78.85	3,654
09 Jan 19	79.78000 -1.09	81.21	79.76	80.20	4,533
08 Jan 19	80.87000 +0.70	81.47	80.66	81.47	4,714
07 Jan 19	80.17000 -0.07	81.91	79.71	81.01	6,516
04 Jan 19	80.24000 +0.19	80.54	79.53	80.13	7,821
03 Jan 19	80.05000 +0.19	81.23	78.96	78.96	5,202
02 Jan 19	79.86000 -0.45	80.25	78.83	79.99	8,124
28 Dec 18	80.31000 +1.63	80.50	79.80	79.80	2,756
27 Dec 18	78.68000 -2.37	79.25	77.32	79.25	7,087
21 Dec 18	81.05000 +0.65	81.39	79.18	79.95	4,995
20 Dec 18	80.40000 -0.92	80.57	78.77	79.83	12,852
19 Dec 18	81.32000 -0.39	81.50	80.72	81.11	5,185
18 Dec 18	81.71000 -1.51	81.99	81.50	81.56	5,728
17 Dec 18	83.22000 -2.24	85.54	83.22	85.54	7,499
14 Dec 18	85.46000 +0.37	85.75	84.32	84.56	25,668
13 Dec 18	85.09000 +2.97	85.10	82.50	82.97	16,611
12 Dec 18	82.12000 -0.69	83.31	81.98	82.81	4,423
11 Dec 18	82.81000 +2.30	83.12	80.91	80.91	13,331
10 Dec 18	80.51000 -0.77	81.77	80.45	80.89	9,013
07 Dec 18	81.28000 +0.77	82.30	81.19	81.85	7,147
06 Dec 18	80.51000 -1.79	82.00	80.18	81.51	8,946
05 Dec 18	82.30000 -1.08	82.72	82.20	82.51	1,976
04 Dec 18	83.38000 +1.74	83.38	81.55	81.89	6,484
03 Dec 18	81.64000 -0.61	84.00	81.64	83.99	8,064
30 Nov 18	82.25000 +0.67	82.36	81.14	81.37	9,603
29 Nov 18	81.58000 -0.60	82.00	81.36	81.36	3,303
28 Nov 18	82.18000 +0.73	82.52	81.86	82.06	6,681
27 Nov 18	81.45000 +0.83	81.82	80.80	80.80	5,287
26 Nov 18	80.62000 -0.26	81.30	80.46	80.80	7,274
23 Nov 18	80.88000 +1.13	80.92	79.31	79.31	8,000
22 Nov 18	79.75000 -0.70	80.39	79.46	80.39	7,448
21 Nov 18	80.45000 -0.28	81.30	80.14	80.72	10,910
20 Nov 18	80.73000 -0.85	82.14	80.66	80.71	17,868
19 Nov 18	81.58000 -1.19	82.36	81.51	82.01	8,046
16 Nov 18	82.77000 +0.32	83.10	82.13	82.84	7,910
15 Nov 18	82.45000 -0.21	82.99	81.90	82.84	8,769
14 Nov 18	82.66000 +0.26	82.98	82.31	82.50	16,163
13 Nov 18	82.40000 -0.23	82.87	81.48	82.31	21,212
12 Nov 18	82.63000 +1.56	82.97	81.52	81.78	14,399
09 Nov 18	81.07000 +1.36	81.16	80.00	80.01	11,715
08 Nov 18	79.71000 +0.27	79.89	79.33	79.66	4,763
07 Nov 18	79.44000 -0.66	80.24	78.97	80.20	11,489
06 Nov 18	80.10000 -0.01	80.10	79.19	79.91	12,043
05 Nov 18	80.11000 +1.70	80.11	78.42	78.71	8,391
02 Nov 18	78.41000 -0.28	78.80	77.51	78.51	5,120
01 Nov 18	78.69000 +0.64	78.77	77.26	78.19	6,365
31 Oct 18	78.05000 +0.31	78.80	77.12	78.80	4,716
30 Oct 18	77.74000 -0.33	78.62	77.31	77.66	6,972
29 Oct 18	78.07000 +0.51	78.59	76.69	77.01	9,721
26 Oct 18	77.56000 -0.31	78.50	76.34	77.76	16,449
25 Oct 18	77.87000 -0.38	78.50	76.94	77.51	28,737
24 Oct 18	78.25000 +3.19	78.45	75.42	76.19	14,659
23 Oct 18	75.06000 +0.68	76.12	74.69	75.03	17,052
22 Oct 18	74.38000 -0.15	75.97	74.30	75.50	22,433
19 Oct 18	74.53000 +4.30	75.81	69.85	70.51	27,644
18 Oct 18	70.23000 -0.07	70.86	70.14	70.61	3,822
17 Oct 18	70.30000 +0.59	70.40	69.84	69.99	4,620
16 Oct 18	69.71000 +0.52	69.71	68.98	69.20	3,306
15 Oct 18	69.19000 +0.89	69.21	68.00	68.40	3,268
12 Oct 18	68.30000 -1.21	69.00	67.71	69.00	18,681
11 Oct 18	69.51000 -1.77	70.76	69.20	70.00	29,693
10 Oct 18	71.28000 -0.45	71.69	70.96	71.50	5,051
09 Oct 18	71.73000 -0.17	72.00	71.34	71.84	5,877
08 Oct 18	71.90000 +0.48	71.90	71.14	71.36	5,903
05 Oct 18	71.42000 +0.82	71.49	70.71	71.49	3,182
04 Oct 18	70.60000 -2.12	72.24	70.42	72.24	4,202
02 Oct 18	72.72000 +0.58	72.72	72.10	72.39	4,492
01 Oct 18	72.14000 +0.52	72.40	71.74	72.40	9,427
28 Sep 18	71.62000 +0.08	71.93	71.06	71.06	4,226
27 Sep 18	71.54000 +0.40	71.54	70.81	71.24	1,316
26 Sep 18	71.14000 -0.28	71.30	70.42	70.94	3,567
25 Sep 18	71.42000 -0.18	71.97	71.20	71.84	5,559
24 Sep 18	71.60000 -1.49	73.00	71.60	72.71	4,875
21 Sep 18	73.09000 +0.46	73.48	72.45	72.46	4,742
20 Sep 18	72.63000 +0.56	72.75	71.46	72.09	4,201
19 Sep 18	72.07000 +0.33	72.22	71.32	71.80	3,743
18 Sep 18	71.74000 -0.16	72.48	71.49	71.99	4,209
17 Sep 18	71.90000 +0.46	72.00	71.45	71.89	4,380
14 Sep 18	71.44000 +0.41	71.60	71.16	71.54	1,965
13 Sep 18	71.03000 -0.25	71.55	70.67	71.53	2,714
12 Sep 18	71.28000 +0.32	71.28	70.52	70.75	1,720
11 Sep 18	70.96000 -0.55	71.22	70.14	71.00	5,395
10 Sep 18	71.51000 +0.84	71.51	70.80	71.40	3,941
07 Sep 18	70.67000 -0.77	71.98	70.33	71.29	13,009
06 Sep 18	71.44000 -0.25	71.78	70.96	71.32	3,031
05 Sep 18	71.69000 +0.15	71.77	70.76	71.50	2,009
04 Sep 18	71.54000 -0.14	72.08	71.40	72.08	5,468
03 Sep 18	71.68000 +0.15	72.24	71.51	72.01	3,926
31 Aug 18	71.53000 -0.08	71.85	71.15	71.36	3,069
30 Aug 18	71.61000 +0.11	71.82	71.12	71.50	2,866
29 Aug 18	71.50000 +0.05	71.86	71.23	71.30	4,360
28 Aug 18	71.45000 +0.10	71.71	71.12	71.33	4,890
27 Aug 18	71.35000 -0.37	72.15	71.29	72.01	3,673
24 Aug 18	71.72000 -0.34	72.31	71.50	71.51	2,981
23 Aug 18	72.06000 +0.22	72.40	71.56	71.56	3,553
22 Aug 18	71.84000 -0.39	72.61	71.66	72.14	3,649
21 Aug 18	72.23000 -0.93	72.99	72.10	72.99	3,481
20 Aug 18	73.16000 -0.29	73.70	72.85	73.08	4,398
17 Aug 18	73.45000 +0.16	73.78	73.35	73.35	4,820
16 Aug 18	73.29000 +1.11	73.29	72.14	72.30	6,037
15 Aug 18	72.18000 +0.54	72.35	71.45	71.97	8,406
14 Aug 18	71.64000 +0.28	71.73	71.41	71.65	4,185
13 Aug 18	71.36000 -0.26	71.80	71.02	71.43	3,778
10 Aug 18	71.62000 +1.22	71.62	70.66	70.70	2,421
09 Aug 18	70.40000 -0.90	71.20	70.40	71.05	3,107
08 Aug 18	71.30000 +0.48	71.44	70.87	71.23	2,248
07 Aug 18	70.82000 -0.71	71.92	70.50	71.59	4,071
06 Aug 18	71.53000 +0.16	71.53	71.04	71.39	7,076
03 Aug 18	71.37000 +1.42	71.55	70.51	70.61	13,240
02 Aug 18	69.95000 +0.72	69.95	68.91	69.30	13,792
01 Aug 18	69.23000 +0.50	69.44	68.62	69.44	8,826
31 Jul 18	68.73000 +0.15	69.50	66.11	68.10	10,584
30 Jul 18	68.58000 -0.67	69.09	68.30	68.85	2,384
27 Jul 18	69.25000 +0.34	69.25	68.42	69.00	2,343
26 Jul 18	68.91000 +0.97	69.13	67.65	68.00	9,423
25 Jul 18	67.94000 +0.70	67.94	67.19	67.68	4,376
24 Jul 18	67.24000 +0.17	67.40	66.50	67.40	11,440
23 Jul 18	67.07000 -0.36	67.33	67.00	67.30	5,282
20 Jul 18	67.43000 -0.52	67.72	66.89	67.69	2,190
19 Jul 18	67.95000 -0.39	67.96	67.41	67.69	6,042
18 Jul 18	68.34000 -0.37	69.04	68.34	68.81	19,301
17 Jul 18	68.71000 +1.08	68.71	67.54	67.89	5,334
16 Jul 18	67.63000 -0.31	68.20	67.27	68.00	14,056
13 Jul 18	67.93500 +0.23	68.20	67.75	67.95	5,621
12 Jul 18	67.70500 -0.13	68.15	67.71	68.00	3,272
11 Jul 18	67.83000 +0.48	68.00	67.36	67.74	8,647
10 Jul 18	67.35000 +0.92	67.41	66.15	66.49	7,420
09 Jul 18	66.43000 -1.13	67.79	66.10	67.54	7,626
06 Jul 18	67.55500 +0.15	67.94	67.21	67.85	7,404
05 Jul 18	67.40000 +0.40	67.47	66.67	66.99	7,979
04 Jul 18	67.00000 -0.39	67.52	67.00	67.10	5,695
03 Jul 18	67.39000 +0.18	67.56	67.07	67.33	4,188
02 Jul 18	67.21000 +0.07	67.44	66.68	66.74	9,118
29 Jun 18	67.14500 -0.39	67.50	66.47	67.45	7,518
28 Jun 18	67.53000 -0.13	67.55	66.79	67.55	5,011
27 Jun 18	67.66000 +0.77	67.90	66.59	66.94	4,261
26 Jun 18	66.89000 +0.80	66.97	66.37	66.69	5,580
25 Jun 18	66.09000 -0.52	66.51	65.91	66.44	4,412
22 Jun 18	66.60500 +0.71	66.61	65.30	65.99	4,929
21 Jun 18	65.90000 +0.80	66.19	65.32	65.89	6,911
20 Jun 18	65.10000 -0.36	66.30	65.10	66.08	4,410
19 Jun 18	65.46000 +0.46	66.21	64.51	64.74	10,575
18 Jun 18	65.00000 -1.02	66.85	65.00	66.64	9,347
15 Jun 18	66.02000 +0.56	66.16	65.13	65.73	4,266
14 Jun 18	65.46000 +0.42	65.66	64.39	64.84	32,192
13 Jun 18	65.04000 -0.42	66.00	64.99	65.75	3,417
12 Jun 18	65.46000 -0.02	66.11	65.46	65.91	8,887
11 Jun 18	65.48000 +0.13	65.51	65.01	65.19	7,509
08 Jun 18	65.35000 +1.06	65.58	64.12	64.42	14,339
07 Jun 18	64.29000 +1.43	64.29	62.74	63.24	13,971
06 Jun 18	62.86000 -0.30	63.39	62.60	63.39	7,192
05 Jun 18	63.16000 -0.14	63.74	63.16	63.51	8,644
04 Jun 18	63.30000 +0.72	63.39	62.59	63.00	9,264
01 Jun 18	62.58000 -0.48	62.98	62.55	62.90	5,162
31 May 18	63.06000 -1.02	64.29	62.82	64.29	5,501
30 May 18	64.08000 -0.33	64.30	63.75	64.24	24,910
29 May 18	64.41000 -0.09	64.55	63.73	64.00	12,226
28 May 18	64.50000 +0.73	64.99	63.56	63.74	4,528
25 May 18	63.77000 +0.71	63.94	63.06	63.24	6,392
24 May 18	63.06000 -0.30	63.78	62.90	63.23	10,446
23 May 18	63.36000 +0.14	64.16	62.75	62.92	8,161
22 May 18	63.22000 +0.94	63.64	62.53	63.01	10,887
18 May 18	62.28000 -0.26	62.98	62.23	62.79	14,129
17 May 18	62.54000 +0.21	62.86	62.14	62.29	9,352
16 May 18	62.33000 +0.77	62.50	61.50	61.74	10,492
15 May 18	61.56000 +0.06	62.29	61.29	61.54	10,971
14 May 18	61.50000 +0.07	61.74	61.28	61.74	8,484
11 May 18	61.43000 +0.03	61.82	61.26	61.58	8,632
10 May 18	61.40000 +0.49	61.59	60.78	61.11	3,517
09 May 18	60.91000 +0.28	61.04	60.12	60.64	16,296
08 May 18	60.63000 -0.20	61.22	60.30	60.65	7,124
07 May 18	60.83000 -0.17	61.50	60.67	61.15	14,577
04 May 18	61.00000 +1.29	61.09	59.60	59.75	15,904
03 May 18	59.71000 +0.01	59.99	58.73	59.25	24,876
02 May 18	59.70000 -0.73	60.63	59.70	60.30	20,136
30 Apr 18	60.43000 +0.19	60.92	59.99	60.34	9,116
27 Apr 18	60.24000 +0.52	60.71	59.70	60.35	9,003
26 Apr 18	59.72000 +0.08	60.18	59.26	59.54	9,082
25 Apr 18	59.64000 +0.14	60.09	59.10	59.43	37,742
24 Apr 18	59.50000 -0.63	60.87	59.20	60.24	25,204
23 Apr 18	60.13000 -0.61	61.01	59.92	60.11	13,219
20 Apr 18	60.74000 -0.46	61.30	60.09	60.87	47,054
19 Apr 18	61.20000 -1.81	64.10	60.01	63.75	21,050
18 Apr 18	63.01000 -0.90	63.74	63.01	63.50	6,057
17 Apr 18	63.91000 +0.49	63.91	63.35	63.59	4,466
16 Apr 18	63.42000 +0.35	63.85	63.07	63.85	6,692
13 Apr 18	63.07000 -0.47	63.99	63.07	63.09	4,439
12 Apr 18	63.54000 +0.34	64.32	63.31	63.31	4,333
11 Apr 18	63.20000 -0.58	63.74	62.80	63.06	10,243
10 Apr 18	63.78000 +0.20	64.32	63.57	64.32	4,958
09 Apr 18	63.58000 -0.63	64.40	63.00	64.34	15,312
06 Apr 18	64.21000 -0.54	64.69	63.91	64.15	5,719
05 Apr 18	64.75000 +0.77	65.20	64.11	64.79	5,887
04 Apr 18	63.98000 +0.60	64.19	63.02	63.74	6,124
03 Apr 18	63.38000 -1.55	64.19	62.55	63.20	16,332
29 Mar 18	64.93000 +1.12	65.12	63.80	64.40	4,994
28 Mar 18	63.81000 +1.77	64.00	62.32	62.87	7,584
27 Mar 18	62.04000 +0.81	62.30	61.58	61.74	9,554
26 Mar 18	61.23000 -0.97	62.50	61.15	62.50	7,336
23 Mar 18	62.20000 -0.41	62.59	61.65	62.01	13,622
22 Mar 18	62.61000 -0.66	63.02	62.10	62.50	7,118
21 Mar 18	63.27000 -0.59	63.90	62.93	63.89	11,800
20 Mar 18	63.86000 -0.26	64.14	63.51	63.94	4,680
19 Mar 18	64.12000 -0.32	64.55	63.96	64.41	7,672
16 Mar 18	64.44000 +0.43	64.53	63.90	64.15	5,522
15 Mar 18	64.01000 +0.03	64.15	63.75	64.15	10,906
14 Mar 18	63.98000 -0.15	64.80	63.82	64.60	16,032
13 Mar 18	64.13000 -0.87	65.00	64.10	65.00	7,855
12 Mar 18	65.00000 -0.07	65.51	64.82	65.49	7,041
09 Mar 18	65.07000 +0.45	65.70	64.50	64.50	6,411
08 Mar 18	64.62000 +0.67	64.72	63.75	64.01	3,717
07 Mar 18	63.95000 -0.42	64.50	63.75	64.21	5,243
06 Mar 18	64.37000 -0.34	65.60	64.09	65.10	8,944
05 Mar 18	64.71000 +0.78	64.99	64.30	64.34	3,734
02 Mar 18	63.93000 -0.37	64.47	63.41	64.34	18,256
01 Mar 18	64.30000 -0.66	64.89	64.20	64.61	7,511
28 Feb 18	64.96000 -1.40	66.39	64.90	65.88	7,010
27 Feb 18	66.36000 +0.20	66.66	66.00	66.35	6,306
26 Feb 18	66.16000 +0.30	66.33	65.85	66.00	6,782
23 Feb 18	65.86000 +0.14	66.29	65.70	66.15	7,812
22 Feb 18	65.72000 -0.20	65.82	65.06	65.35	5,605
21 Feb 18	65.92000 -0.25	66.49	65.71	66.25	4,957
20 Feb 18	66.17000 +0.17	66.85	65.76	66.85	4,032
19 Feb 18	66.00000 -0.65	67.00	66.00	67.00	9,441
16 Feb 18	66.65000 +1.20	66.70	65.90	66.00	8,113
15 Feb 18	65.45000 +0.45	65.45	64.44	65.00	16,845
14 Feb 18	65.00000 -0.78	66.50	64.98	66.15	8,085
13 Feb 18	65.78000 -0.12	66.19	65.46	66.10	8,804
12 Feb 18	65.90000 +0.80	66.35	65.50	65.55	15,070
09 Feb 18	65.10000 -1.47	66.58	64.98	66.00	16,376
08 Feb 18	66.57000 -0.98	67.41	66.06	66.95	14,418
07 Feb 18	67.55000 +1.95	67.68	66.23	66.50	15,441
06 Feb 18	65.60000 -1.95	66.36	64.45	65.00	34,810
05 Feb 18	67.55000 -0.83	68.39	66.98	67.42	17,468
02 Feb 18	68.38000 -0.85	68.92	68.20	68.80	17,966
01 Feb 18	69.23000 -0.85	69.95	68.78	69.95	18,274
31 Jan 18	70.08000 -0.15	70.24	69.41	70.00	10,731
30 Jan 18	70.23000 -0.57	70.43	69.42	70.30	30,698
29 Jan 18	70.80000 +0.40	71.20	70.20	71.00	10,653
26 Jan 18	70.40000 -0.80	71.20	70.20	71.00	9,760
25 Jan 18	71.20000 +0.20	71.60	70.40	71.40	12,710
24 Jan 18	71.00000 -1.60	72.60	71.00	72.60	13,401
23 Jan 18	72.60000 -2.00	76.20	72.40	75.00	13,631
22 Jan 18	74.60000 +0.80	75.00	74.00	74.60	4,312
19 Jan 18	73.80000 +0.00	74.20	73.40	73.60	4,954
18 Jan 18	73.80000 -0.40	74.80	73.40	74.40	9,780
17 Jan 18	74.20000 +0.80	74.60	73.60	74.00	3,565
16 Jan 18	73.40000 -0.20	74.80	73.40	74.20	5,931
15 Jan 18	73.60000 -0.60	74.20	73.00	74.00	17,479
12 Jan 18	74.20000 -0.40	75.00	73.80	75.00	4,903
11 Jan 18	74.60000 -0.80	76.00	74.60	76.00	5,686
10 Jan 18	75.40000 -1.20	76.20	75.20	76.00	4,137
09 Jan 18	76.60000 +0.20	77.20	76.40	77.00	5,013
08 Jan 18	76.40000 +0.60	76.80	75.80	76.00	5,813
05 Jan 18	75.80000 -0.20	76.60	75.40	75.80	5,614
04 Jan 18	76.00000 +0.60	76.00	74.60	75.40	11,448
03 Jan 18	75.40000 +0.00	75.80	75.20	75.40	7,327
02 Jan 18	75.40000 -1.48	76.80	75.40	76.80	9,990
29 Dec 17	76.88000 -0.28	77.25	76.86	77.25	371
28 Dec 17	77.16000 -0.54	77.43	77.15	77.40	3,787
27 Dec 17	77.70000 -0.14	78.16	77.67	78.13	2,549
22 Dec 17	77.84000 +0.81	78.08	77.42	77.47	5,079
21 Dec 17	77.03000 -0.03	77.57	76.93	77.09	4,787
20 Dec 17	77.06000 -0.64	77.70	76.95	77.70	3,252
19 Dec 17	77.70000 -0.30	78.18	77.69	78.17	1,190
18 Dec 17	78.00000 -0.34	78.79	77.91	78.16	4,234
15 Dec 17	78.34000 +0.80	78.34	77.06	77.45	6,664
14 Dec 17	77.54000 +0.50	77.54	76.37	77.27	3,522
13 Dec 17	77.04000 +0.10	77.31	76.35	76.35	2,809
12 Dec 17	76.94000 +0.69	77.13	76.59	76.79	3,430
11 Dec 17	76.24500 -0.47	77.14	76.08	77.14	1,869
08 Dec 17	76.71500 +0.02	77.13	76.28	76.90	1,774
07 Dec 17	76.69500 -0.82	77.59	76.35	77.59	3,796
06 Dec 17	77.51000 +0.16	77.61	76.67	77.24	4,298
05 Dec 17	77.35000 +0.06	77.60	77.00	77.35	5,016
04 Dec 17	77.29000 +2.24	77.29	75.95	76.26	3,149
01 Dec 17	75.05000 -0.02	76.25	75.05	75.80	5,097
30 Nov 17	75.07000 -0.27	75.82	74.99	75.49	2,461
29 Nov 17	75.34000 +0.30	75.74	75.18	75.26	2,860
28 Nov 17	75.04000 +0.54	75.20	74.70	74.70	5,120
27 Nov 17	74.50000 +0.25	74.50	73.84	74.02	6,265
24 Nov 17	74.25000 -0.25	74.80	74.25	74.80	2,703
23 Nov 17	74.50000 -0.29	74.80	74.50	74.80	1,602
22 Nov 17	74.79000 -0.89	75.70	74.77	75.59	3,167
21 Nov 17	75.68000 +0.44	75.89	75.16	75.80	3,704
20 Nov 17	75.24000 +0.18	75.34	74.65	75.07	5,416
17 Nov 17	75.06000 -0.83	75.85	75.06	75.85	4,359
16 Nov 17	75.89000 +1.19	76.60	75.57	76.29	7,625
15 Nov 17	74.70000 -0.80	75.25	74.57	75.25	5,302
14 Nov 17	75.50000 -0.97	76.26	75.37	75.79	2,819
13 Nov 17	76.47000 +0.85	76.60	75.62	75.90	9,490
10 Nov 17	75.62000 +0.57	75.70	75.20	75.54	4,259
09 Nov 17	75.05000 -0.20	75.80	75.05	75.65	4,430
08 Nov 17	75.25000 +0.24	75.32	74.75	75.11	1,891
07 Nov 17	75.01000 +0.39	75.08	73.90	74.69	3,634
06 Nov 17	74.62000 -0.11	74.89	74.35	74.59	6,215
03 Nov 17	74.73000 +0.67	74.78	74.07	74.48	2,941
02 Nov 17	74.06000 -0.69	74.81	73.98	74.81	6,798
01 Nov 17	74.75000 +0.56	74.85	74.25	74.39	10,183
30 Oct 17	74.19000 -1.00	75.20	74.19	75.20	6,984
27 Oct 17	75.19000 +0.53	75.53	74.93	75.12	6,780
26 Oct 17	74.66000 +1.18	74.68	73.40	73.87	3,639
25 Oct 17	73.48000 -0.43	74.01	73.10	73.96	3,616
24 Oct 17	73.91000 -0.42	74.40	73.82	74.39	6,317
23 Oct 17	74.33000 -1.02	75.69	74.24	75.25	14,245
20 Oct 17	75.35000 -2.34	77.90	74.95	77.56	10,365
19 Oct 17	77.69000 -0.91	78.30	77.10	78.30	3,917
18 Oct 17	78.60000 -0.54	79.24	78.33	79.20	1,774
17 Oct 17	79.14000 +0.23	79.44	78.73	79.39	3,639
16 Oct 17	78.91000 +0.15	79.28	78.76	79.00	2,727
13 Oct 17	78.76000 +1.26	78.76	77.52	77.52	3,341
12 Oct 17	77.50000 +0.51	77.50	77.05	77.19	2,240
11 Oct 17	76.99000 -0.05	77.70	76.91	77.69	7,823
10 Oct 17	77.04000 -1.67	78.84	76.20	78.21	15,125
09 Oct 17	78.71000 -0.09	78.99	78.50	78.81	2,120
06 Oct 17	78.80000 -0.03	78.90	78.52	78.89	1,795
05 Oct 17	78.83000 +0.31	79.00	78.50	78.74	5,094
04 Oct 17	78.52000 -0.08	78.69	78.18	78.50	17,239
02 Oct 17	78.60000 +1.66	78.60	77.42	77.55	5,106
29 Sep 17	76.94000 -0.25	77.20	76.75	77.11	1,959
28 Sep 17	77.19000 -0.28	77.55	76.84	77.40	6,240
27 Sep 17	77.47000 -1.24	79.41	77.47	78.89	6,802
26 Sep 17	78.71000 +0.47	78.81	78.25	78.25	2,309
25 Sep 17	78.24000 +1.08	78.24	77.33	77.51	1,497
22 Sep 17	77.16000 -0.93	77.74	77.13	77.26	4,997
21 Sep 17	78.09000 -0.57	79.55	78.09	79.35	3,309
20 Sep 17	78.66000 +0.00	78.81	78.43	78.61	1,496
19 Sep 17	78.66000 +0.47	78.66	77.75	77.82	9,308
18 Sep 17	78.19000 +0.17	78.57	77.70	78.37	8,725
15 Sep 17	78.02000 -0.61	78.74	77.94	78.74	7,681
14 Sep 17	78.63000 -0.11	79.14	78.49	78.74	4,032
13 Sep 17	78.74000 +0.68	78.74	77.89	78.10	1,933
12 Sep 17	78.06000 -0.23	78.99	78.02	78.95	3,635
11 Sep 17	78.29000 +1.06	78.29	77.56	77.75	1,163
08 Sep 17	77.23000 +0.23	77.37	76.82	77.05	982
07 Sep 17	77.00000 -0.66	78.00	76.85	78.00	2,345
06 Sep 17	77.66000 +0.17	78.24	77.49	78.24	850
05 Sep 17	77.49000 -0.11	78.14	77.44	78.00	2,042
04 Sep 17	77.60000 -0.17	78.00	77.17	78.00	1,264
01 Sep 17	77.77000 +0.16	78.02	77.26	77.85	2,573
31 Aug 17	77.61000 +0.40	77.99	77.33	77.75	3,346
30 Aug 17	77.21000 +0.23	77.73	77.11	77.69	2,410
29 Aug 17	76.98000 -0.34	77.01	76.10	76.83	3,132
28 Aug 17	77.32000 -0.62	77.86	77.05	77.60	4,105
25 Aug 17	77.94000 -0.16	78.63	77.91	78.48	9,261
24 Aug 17	78.10000 -0.22	78.96	78.00	78.30	8,508
23 Aug 17	78.32000 -0.53	79.27	78.28	78.85	4,247
22 Aug 17	78.85000 +0.41	79.23	78.78	78.93	2,286
21 Aug 17	78.44000 -0.32	79.04	78.26	78.87	3,880
18 Aug 17	78.76000 -0.02	78.76	78.09	78.50	7,236
17 Aug 17	78.78000 -0.62	79.00	78.45	78.63	2,894
16 Aug 17	79.40000 +0.86	79.40	78.51	78.78	7,694
15 Aug 17	78.54000 +0.63	78.72	77.96	78.15	2,735
14 Aug 17	77.91000 +0.36	78.11	77.31	77.31	4,742
11 Aug 17	77.55000 -0.71	78.12	77.37	77.99	6,051
10 Aug 17	78.26000 +0.12	78.73	77.99	78.20	2,689
09 Aug 17	78.14000 -0.06	78.45	77.77	77.96	6,479
08 Aug 17	78.20000 +1.16	78.33	77.23	77.45	4,651
07 Aug 17	77.04000 -0.09	77.18	76.83	77.15	5,915
04 Aug 17	77.13000 +0.17	77.30	76.49	76.59	3,849
03 Aug 17	76.96000 +0.10	77.23	76.75	76.87	2,327
02 Aug 17	76.86000 -0.67	77.35	76.53	77.35	3,936
01 Aug 17	77.53000 +0.50	77.56	76.78	77.05	4,934
31 Jul 17	77.03000 +0.03	77.40	76.82	77.05	8,933
28 Jul 17	77.00000 -0.10	77.56	76.91	77.49	9,037
27 Jul 17	77.10000 +0.41	78.62	76.10	76.25	10,988
26 Jul 17	76.69000 +0.22	76.86	76.17	76.47	3,943
25 Jul 17	76.47000 +0.54	76.47	75.61	75.70	7,560
24 Jul 17	75.93000 +0.20	76.20	75.65	76.09	7,988
21 Jul 17	75.73000 -0.95	76.20	75.53	76.01	7,793
20 Jul 17	76.68000 +0.37	77.00	76.33	76.90	11,155
19 Jul 17	76.31000 -0.05	76.60	76.05	76.60	5,826
18 Jul 17	76.36000 -0.11	76.38	75.60	76.10	5,185
17 Jul 17	76.47000 +0.61	76.56	75.77	76.56	5,422
14 Jul 17	75.86000 -0.28	76.20	75.74	76.15	3,367
13 Jul 17	76.14000 -0.06	76.93	75.61	76.13	3,566
12 Jul 17	76.20000 +0.56	76.52	75.61	75.85	3,048
11 Jul 17	75.64000 -1.39	76.74	75.64	76.67	8,079
10 Jul 17	77.03000 +0.01	77.34	76.73	77.00	3,653
07 Jul 17	77.02000 +0.16	77.04	76.37	76.60	2,282
06 Jul 17	76.86000 -0.69	77.55	76.70	77.55	5,164
05 Jul 17	77.55000 -0.18	77.66	77.29	77.65	4,348
04 Jul 17	77.73000 +0.42	77.75	77.01	77.25	1,660
03 Jul 17	77.31000 +0.94	78.84	76.01	76.70	9,784
30 Jun 17	76.37000 -0.23	77.62	76.01	76.25	13,350
29 Jun 17	76.60000 -1.46	77.70	76.48	77.70	12,139
28 Jun 17	78.06000 -0.70	78.73	77.91	78.12	5,709
27 Jun 17	78.76000 -1.25	79.96	78.76	79.91	7,919
26 Jun 17	80.01000 -0.07	80.15	79.68	79.94	2,861
23 Jun 17	80.08000 +0.13	80.08	79.60	79.81	2,460
22 Jun 17	79.95000 -0.22	80.69	79.86	80.00	3,093
21 Jun 17	80.17000 -0.81	80.70	80.01	80.48	7,812
20 Jun 17	80.98000 +0.92	81.00	80.46	80.80	7,472
19 Jun 17	80.06000 +0.43	80.53	79.91	80.50	3,173
16 Jun 17	79.63000 -0.59	80.42	79.36	80.33	4,674
15 Jun 17	80.22000 +1.73	80.22	78.23	78.93	3,508
14 Jun 17	78.49000 +0.08	78.80	78.07	78.63	4,801
13 Jun 17	78.41000 -0.37	79.11	78.02	79.11	2,646
12 Jun 17	78.78000 +0.33	79.07	78.42	78.80	4,072
09 Jun 17	78.45000 -0.18	79.24	78.33	78.70	3,845
08 Jun 17	78.63000 -0.32	79.22	78.20	79.15	4,432
07 Jun 17	78.95000 +0.44	79.33	78.36	79.00	4,829
06 Jun 17	78.51000 +0.43	79.03	78.51	78.75	3,414
02 Jun 17	78.08000 +0.08	78.93	78.04	78.90	5,687
01 Jun 17	78.00000 -0.21	78.75	78.00	78.65	5,329
31 May 17	78.21000 -0.03	78.40	78.00	78.33	4,859
30 May 17	78.24000 -0.14	78.65	77.85	78.65	10,598
29 May 17	78.38000 +0.40	78.44	78.13	78.31	2,489
26 May 17	77.98000 +0.60	77.99	77.24	77.70	4,231
25 May 17	77.38000 +0.16	77.44	77.00	77.30	1,973
24 May 17	77.22000 +0.55	77.44	76.85	77.19	12,430
23 May 17	76.67000 -0.02	77.08	76.50	76.80	8,631
22 May 17	76.69000 -0.30	77.49	76.19	77.20	10,906
19 May 17	76.99000 -0.24	77.45	76.69	77.45	7,623
18 May 17	77.23000 -0.11	77.80	76.94	77.80	10,856
17 May 17	77.34000 -1.11	77.95	77.01	77.58	13,595
16 May 17	78.45000 -0.37	78.63	78.20	78.60	8,980
15 May 17	78.82000 -0.11	79.25	78.66	79.25	16,147
12 May 17	78.93000 -0.29	79.55	78.74	79.10	5,691
11 May 17	79.22000 -0.46	79.86	79.09	79.70	8,371
10 May 17	79.68000 +0.36	79.82	79.21	79.45	6,334
09 May 17	79.32000 +0.25	79.90	79.18	79.90	4,002
08 May 17	79.07000 +0.62	79.53	78.70	78.70	6,086
05 May 17	78.45000 -0.75	79.57	78.45	79.06	6,415
04 May 17	79.20000 +0.22	79.74	79.20	79.61	8,203
03 May 17	78.98000 -0.29	79.84	78.55	79.05	8,937
02 May 17	79.27000 -1.05	80.16	79.14	80.10	18,677
28 Apr 17	80.32000 -0.35	80.82	79.90	80.82	10,707
27 Apr 17	80.67000 -0.58	81.06	80.31	80.60	18,381
26 Apr 17	81.25000 -1.01	83.10	80.97	82.50	10,696
25 Apr 17	82.26000 -0.11	82.81	82.21	82.50	5,264
24 Apr 17	82.37000 -1.11	82.60	81.93	82.60	12,204
21 Apr 17	83.48000 +0.41	83.71	83.20	83.50	3,974
20 Apr 17	83.07000 -0.78	83.50	83.02	83.50	2,536
19 Apr 17	83.85000 -1.22	84.45	83.82	84.45	6,317
18 Apr 17	85.07000 +0.10	85.25	84.52	85.02	6,434
13 Apr 17	84.97000 -0.06	85.00	84.21	84.90	4,463
12 Apr 17	85.03000 +0.59	85.19	84.42	84.42	5,180
11 Apr 17	84.44000 +0.25	84.52	84.18	84.50	7,018
10 Apr 17	84.19000 -0.13	84.59	83.85	84.40	7,269
07 Apr 17	84.32000 +0.37	84.36	83.66	83.95	3,843
06 Apr 17	83.95000 -0.65	84.54	83.90	84.00	5,930
05 Apr 17	84.60000 +0.51	84.65	84.01	84.30	3,313
04 Apr 17	84.09000 -0.01	84.22	84.00	84.17	5,524
03 Apr 17	84.10000 +0.03	84.70	84.00	84.45	5,614
31 Mar 17	84.07000 -0.27	84.99	83.97	84.40	5,320
30 Mar 17	84.34000 +0.00	84.69	83.91	84.45	6,138
29 Mar 17	84.34000 +1.10	84.51	84.05	84.05	4,001
28 Mar 17	83.24000 +0.09	83.63	83.06	83.55	3,315
27 Mar 17	83.15000 -0.50	83.30	82.15	83.00	19,712
24 Mar 17	83.65000 -1.14	84.43	83.65	84.25	6,990
23 Mar 17	84.79000 +0.44	84.79	84.10	84.21	3,860
22 Mar 17	84.35000 -0.20	84.76	83.97	84.25	5,660
21 Mar 17	84.55000 -0.41	84.84	84.24	84.67	3,992
20 Mar 17	84.96000 -0.34	84.96	84.25	84.70	7,124
17 Mar 17	85.30000 +0.23	85.42	84.75	85.00	8,370
16 Mar 17	85.07000 -0.67	85.70	84.92	85.70	6,146
15 Mar 17	85.74000 +0.24	85.95	85.51	85.75	5,591
14 Mar 17	85.50000 -0.12	86.00	85.50	86.00	4,847
13 Mar 17	85.62000 +0.40	85.70	85.12	85.40	5,602
10 Mar 17	85.22000 -0.27	85.68	85.11	85.60	2,872
09 Mar 17	85.49000 +0.09	85.70	85.02	85.70	6,242
08 Mar 17	85.40000 +0.03	85.75	85.04	85.28	6,658
07 Mar 17	85.37000 +0.18	85.59	85.28	85.39	2,650
06 Mar 17	85.19000 -0.57	85.21	84.50	84.80	14,137
03 Mar 17	85.76000 -1.19	86.53	85.48	86.50	5,996
02 Mar 17	86.95000 +0.18	87.22	86.75	87.00	6,175
01 Mar 17	86.77000 +0.54	86.86	86.22	86.60	9,151
28 Feb 17	86.23000 +1.12	86.33	85.57	85.90	3,753
27 Feb 17	85.11000 -0.82	86.33	85.00	86.10	2,387
24 Feb 17	85.93000 -0.45	86.16	85.25	86.10	5,166
23 Feb 17	86.38000 -0.39	86.85	85.96	86.85	6,839
22 Feb 17	86.77000 -0.09	87.35	86.73	87.30	11,284
21 Feb 17	86.86000 +1.30	87.06	85.74	86.00	16,271
20 Feb 17	85.56000 -0.33	86.05	84.91	86.05	6,937
17 Feb 17	85.89000 +0.58	85.95	84.77	85.30	8,088
16 Feb 17	85.31000 -0.15	86.08	85.20	86.08	14,983
15 Feb 17	85.46000 +2.70	86.23	84.94	85.40	22,863
14 Feb 17	82.76000 -0.20	83.49	82.60	82.97	4,599
13 Feb 17	82.96000 -0.28	83.19	82.69	83.10	8,539
10 Feb 17	83.24000 +0.20	83.60	83.16	83.35	2,616
09 Feb 17	83.04000 +0.83	83.44	82.47	82.69	2,892
08 Feb 17	82.21000 +0.12	82.76	82.15	82.50	5,783
07 Feb 17	82.09000 +0.35	82.43	81.66	81.94	5,582
06 Feb 17	81.74000 +0.36	81.74	81.22	81.60	4,618
03 Feb 17	81.38000 +0.06	81.89	81.17	81.75	5,441
02 Feb 17	81.32000 +0.29	81.34	80.50	80.83	4,187
01 Feb 17	81.03000 +0.24	81.56	80.98	81.50	8,771
31 Jan 17	80.79000 -0.33	80.99	79.85	80.72	7,902
30 Jan 17	81.12000 +0.32	81.42	80.71	80.75	10,037
27 Jan 17	80.80000 -0.49	81.29	80.37	81.07	55,440
26 Jan 17	81.29000 +0.09	81.51	81.15	81.35	3,028
25 Jan 17	81.20000 -0.02	82.10	81.20	81.97	3,659
24 Jan 17	81.22000 +0.15	81.42	80.80	80.85	5,010
23 Jan 17	81.07000 -1.13	81.62	80.95	81.30	5,538
20 Jan 17	82.20000 +2.67	82.21	78.60	79.50	15,790
19 Jan 17	79.53000 +0.00	80.12	79.38	79.75	3,549
18 Jan 17	79.53000 -0.15	79.97	79.00	79.55	6,490
17 Jan 17	79.68000 +0.66	79.68	78.21	78.95	7,212
16 Jan 17	79.02000 +0.30	79.40	79.00	79.35	5,216
13 Jan 17	78.72000 +0.27	79.19	78.61	78.75	6,053
12 Jan 17	78.45000 -1.29	78.84	78.26	78.70	6,114
11 Jan 17	79.74000 +0.64	79.88	78.98	79.30	4,630
10 Jan 17	79.10000 -0.41	79.85	79.10	79.85	8,154
09 Jan 17	79.51000 -1.03	81.24	79.51	81.24	12,269
06 Jan 17	80.54000 -0.02	80.71	80.16	80.65	3,755
05 Jan 17	80.56000 +0.15	80.56	79.85	80.20	4,604
04 Jan 17	80.41000 -0.31	81.00	80.41	81.00	3,794
03 Jan 17	80.72000 -0.10	81.59	80.45	80.65	6,943
02 Jan 17	80.82000 -0.23	80.82	79.72	80.35	2,846
30 Dec 16	81.05000 +0.66	81.05	80.06	80.50	2,752
29 Dec 16	80.39000 -0.86	80.64	80.14	80.60	4,514
28 Dec 16	81.25000 +0.42	81.29	80.90	81.05	1,721
27 Dec 16	80.83000 -0.52	81.50	80.82	81.50	3,640
23 Dec 16	81.35000 +0.46	81.40	80.51	80.80	3,783
22 Dec 16	80.89000 -0.12	80.89	79.41	80.85	9,524
21 Dec 16	81.01000 -0.14	81.20	80.64	81.00	12,928
20 Dec 16	81.15000 -0.18	81.95	81.15	81.75	6,775
19 Dec 16	81.33000 +0.54	81.43	80.84	81.20	7,589
16 Dec 16	80.79000 -0.55	81.60	80.79	81.22	8,027
15 Dec 16	81.34000 +1.42	81.34	79.79	80.70	10,500
14 Dec 16	79.92000 +0.21	80.42	79.74	80.15	7,507
13 Dec 16	79.71000 -0.15	80.25	79.26	79.90	9,343
12 Dec 16	79.86000 -0.14	80.19	79.38	79.98	6,554
09 Dec 16	80.00000 +1.13	80.00	78.55	78.55	6,105
08 Dec 16	78.87000 +1.29	79.02	77.70	78.20	11,132
07 Dec 16	77.58000 +0.23	77.61	77.20	77.60	7,168
06 Dec 16	77.35000 -0.11	77.50	76.90	76.90	6,141
05 Dec 16	77.46000 +0.13	77.89	77.10	77.85	4,109
02 Dec 16	77.33000 +0.68	77.58	76.70	76.80	4,574
01 Dec 16	76.65000 -1.58	77.82	76.65	77.79	10,748
30 Nov 16	78.23000 +0.14	78.25	77.60	77.90	4,112
29 Nov 16	78.09000 -0.22	78.92	77.94	78.92	2,774
28 Nov 16	78.31000 -0.19	78.80	77.91	78.40	4,475
25 Nov 16	78.50000 -0.17	78.56	77.76	78.31	6,463
24 Nov 16	78.67000 +0.27	78.80	78.19	78.70	4,529
23 Nov 16	78.40000 +0.18	78.54	77.80	78.05	5,753
22 Nov 16	78.22000 +0.91	78.35	77.71	78.13	3,172
21 Nov 16	77.31000 -0.55	77.64	76.89	77.32	4,689
18 Nov 16	77.86000 -0.14	78.91	77.48	78.48	4,131
17 Nov 16	78.00000 -0.24	78.20	77.60	78.20	4,858
16 Nov 16	78.24000 +0.36	78.28	77.81	77.90	5,746
15 Nov 16	77.88000 +0.55	78.24	77.01	77.37	5,126
14 Nov 16	77.33000 -0.05	78.08	77.30	77.95	6,193
11 Nov 16	77.38000 +1.46	77.45	75.99	76.30	6,601
10 Nov 16	75.92000 -2.83	79.50	75.70	79.00	7,595
09 Nov 16	78.75000 -0.48	78.75	75.00	76.00	19,435
08 Nov 16	79.23000 +1.14	79.23	78.25	78.45	8,565
07 Nov 16	78.09000 +1.15	78.35	77.44	78.35	5,229
04 Nov 16	76.94000 -1.13	78.25	76.82	78.25	6,785
03 Nov 16	78.07000 -0.24	78.70	78.00	78.25	4,366
02 Nov 16	78.31000 -0.14	78.68	77.90	78.30	10,455
01 Nov 16	78.45000 -0.76	79.32	78.45	79.32	4,250
31 Oct 16	79.21300 -0.35	79.87	79.11	79.41	9,656
28 Oct 16	79.56000 +0.01	79.74	79.05	79.55	7,817
27 Oct 16	79.55000 -0.70	80.30	79.30	80.30	5,720
26 Oct 16	80.25000 -0.70	80.25	79.39	79.62	15,203
25 Oct 16	80.95000 +3.43	81.35	77.00	77.55	19,136
24 Oct 16	77.52000 -0.19	77.84	77.30	77.84	20,296
21 Oct 16	77.71000 -0.14	78.10	77.34	78.10	11,274
20 Oct 16	77.85000 -0.75	78.30	77.72	78.30	4,614
19 Oct 16	78.60000 -1.31	79.40	78.47	79.40	3,749
18 Oct 16	79.91000 -0.24	80.43	79.91	80.15	5,179
17 Oct 16	80.15000 -0.57	80.90	79.90	80.60	4,369
14 Oct 16	80.72000 +0.50	80.87	80.14	80.27	3,803
13 Oct 16	80.22000 -0.36	80.28	79.60	80.00	4,591
12 Oct 16	80.58000 +0.86	80.73	80.18	80.40	4,422
11 Oct 16	79.72000 -0.33	80.60	79.72	80.00	3,751
10 Oct 16	80.05000 +0.26	81.40	80.05	80.77	4,450
07 Oct 16	79.79000 -0.08	80.40	79.76	80.00	2,156
06 Oct 16	79.87000 +1.00	80.00	79.11	79.40	4,033
05 Oct 16	78.87000 -0.15	79.21	78.60	78.60	2,491
04 Oct 16	79.02000 -0.88	79.62	78.94	79.50	5,459
30 Sep 16	79.90000 +1.59	80.40	78.23	78.72	4,589
29 Sep 16	78.31000 -0.64	79.95	78.31	79.95	3,900
28 Sep 16	78.95000 +0.05	79.70	78.95	79.10	3,346
27 Sep 16	78.90000 +1.39	79.12	77.54	78.50	1,785
26 Sep 16	77.51000 -1.22	78.19	77.33	78.19	2,772
23 Sep 16	78.73000 +0.25	79.90	78.50	79.22	5,405
22 Sep 16	78.48000 -0.68	78.71	78.02	78.35	8,785
21 Sep 16	79.16000 -0.40	79.96	78.81	79.67	14,153
20 Sep 16	79.56000 +0.56	79.98	78.75	79.00	11,602
19 Sep 16	79.00000 +0.35	79.28	78.50	79.00	12,570
16 Sep 16	78.65000 +0.94	78.65	77.72	78.20	6,628
15 Sep 16	77.71000 +0.26	77.76	77.04	77.53	5,228
14 Sep 16	77.45000 -0.30	77.94	77.45	77.94	3,020
13 Sep 16	77.75000 +0.35	78.25	77.75	78.15	4,308
12 Sep 16	77.40000 -0.04	77.52	75.62	76.06	13,117
09 Sep 16	77.44000 -0.68	78.04	77.40	77.55	3,344
08 Sep 16	78.12000 -0.28	78.44	77.58	78.34	2,333
07 Sep 16	78.40000 -0.06	79.24	78.27	78.89	4,337
06 Sep 16	78.46000 -0.99	79.45	78.27	79.45	3,288
05 Sep 16	79.45000 +0.04	79.45	79.04	79.45	1,935
02 Sep 16	79.41000 +1.29	79.41	78.80	78.90	2,284
01 Sep 16	78.12000 -0.22	78.82	78.05	78.65	1,411
31 Aug 16	78.34000 -0.42	78.80	78.34	78.73	1,848
30 Aug 16	78.76000 +0.10	79.22	78.76	79.00	3,143
29 Aug 16	78.66000 +0.22	78.78	78.00	78.40	2,243
26 Aug 16	78.44000 +0.80	78.44	77.77	78.05	2,793
25 Aug 16	77.64000 +0.44	77.64	76.80	77.64	7,632
24 Aug 16	77.20000 +0.07	77.84	77.01	77.40	2,230
23 Aug 16	77.13000 +0.33	77.16	76.51	76.82	929
22 Aug 16	76.80000 -0.11	77.53	76.77	77.10	2,816
19 Aug 16	76.91000 -0.18	77.21	76.91	77.00	813
18 Aug 16	77.09000 +0.17	77.09	76.50	77.00	1,088
17 Aug 16	76.92000 +0.02	77.04	76.35	76.68	4,377
16 Aug 16	76.90000 -0.90	77.58	76.81	77.55	6,072
15 Aug 16	77.80000 -0.41	78.55	77.76	78.55	4,159
12 Aug 16	78.21000 +0.48	78.30	77.44	77.95	14,493
11 Aug 16	77.73000 +0.69	77.89	77.29	77.55	10,344
10 Aug 16	77.04000 -0.40	77.54	76.93	77.20	4,072
09 Aug 16	77.44000 +0.09	77.62	77.37	77.57	3,361
08 Aug 16	77.35000 -0.76	77.68	76.93	77.65	5,550
05 Aug 16	78.11000 +0.65	78.22	77.21	77.47	2,076
04 Aug 16	77.46000 +0.43	77.55	77.09	77.38	5,640
03 Aug 16	77.03000 -0.42	77.60	76.81	77.55	2,012
02 Aug 16	77.45000 +0.08	78.06	76.55	77.60	6,110
01 Aug 16	77.37000 +0.81	77.41	76.43	77.08	5,078
29 Jul 16	76.56000 +0.25	76.76	76.00	76.10	6,061
28 Jul 16	76.31000 -0.86	76.50	76.00	76.50	2,080
27 Jul 16	77.17000 -0.91	77.83	76.77	77.80	4,543
26 Jul 16	78.08000 +0.40	78.29	77.73	78.12	4,018
25 Jul 16	77.68000 -0.54	78.35	77.68	78.20	5,752
22 Jul 16	78.22000 +0.62	78.22	77.23	77.23	4,740
21 Jul 16	77.60000 +0.02	77.60	77.20	77.22	5,349
20 Jul 16	77.58000 -0.32	78.14	77.44	78.00	4,707
19 Jul 16	77.90000 +0.35	77.95	77.36	77.42	3,691
18 Jul 16	77.55000 -0.45	78.19	77.55	77.79	7,627
15 Jul 16	78.00000 +0.29	78.43	76.95	77.30	5,523
14 Jul 16	77.71000 +0.45	78.50	77.61	77.61	21,687
13 Jul 16	77.26000 -0.05	77.88	77.05	77.60	1,843
12 Jul 16	77.31000 -0.43	77.60	76.64	77.60	7,320
11 Jul 16	77.74000 +0.10	78.18	76.93	77.94	7,010
08 Jul 16	77.64000 +1.11	77.64	76.37	76.52	4,562
07 Jul 16	76.53000 -0.17	77.03	76.50	76.91	4,126
06 Jul 16	76.70000 -0.77	77.38	76.70	77.38	7,220
05 Jul 16	77.47000 +1.20	77.47	75.80	76.37	6,424
04 Jul 16	76.27000 +0.10	76.64	76.26	76.50	2,953
01 Jul 16	76.17000 +0.20	76.69	75.83	76.48	9,919
30 Jun 16	75.97000 +0.94	76.00	75.41	75.71	4,807
29 Jun 16	75.03000 +0.83	75.33	74.50	74.50	1,470
28 Jun 16	74.20000 +0.16	74.34	73.31	73.95	3,384
27 Jun 16	74.04000 -1.23	74.66	73.80	74.66	6,526
24 Jun 16	75.27000 +1.67	75.47	72.65	72.65	11,377
23 Jun 16	73.60000 -0.46	74.10	73.53	73.93	6,999
22 Jun 16	74.06000 +0.00	74.22	73.80	74.20	2,020
21 Jun 16	74.06000 +0.21	74.06	73.31	73.54	2,804
20 Jun 16	73.85000 +0.49	74.05	73.54	74.00	8,907
17 Jun 16	73.36000 -1.01	74.40	73.18	74.15	2,267
16 Jun 16	74.37000 +0.54	74.43	73.04	73.10	8,396
15 Jun 16	73.83000 +0.00	74.69	73.77	74.41	4,766
14 Jun 16	73.83000 +0.46	73.90	72.91	73.39	2,343
13 Jun 16	73.37000 -0.23	73.98	73.36	73.60	6,284
10 Jun 16	73.60000 +0.55	73.74	72.93	73.40	2,605
09 Jun 16	73.05000 +0.65	73.20	72.47	72.47	3,804
08 Jun 16	72.40000 -0.55	72.65	71.86	72.64	2,810
07 Jun 16	72.95000 +0.27	73.15	72.55	73.05	2,087
06 Jun 16	72.68000 +0.04	73.04	72.55	72.87	2,295
03 Jun 16	72.64000 -0.41	73.64	72.07	73.55	4,055
02 Jun 16	73.05000 +0.11	73.50	72.53	73.50	3,550
01 Jun 16	72.94000 +0.17	73.02	72.31	72.98	2,682
31 May 16	72.77000 -0.73	73.44	72.77	73.44	6,167
30 May 16	73.50000 +0.49	73.50	73.15	73.40	2,232
27 May 16	73.01000 +0.46	73.09	72.44	73.07	2,365
26 May 16	72.55000 -0.59	72.75	72.55	72.57	1,890
25 May 16	73.14000 +0.57	73.22	72.61	72.95	5,416
24 May 16	72.57000 +1.29	72.85	71.37	71.37	4,373
23 May 16	71.28000 -0.26	71.65	71.09	71.35	2,611
20 May 16	71.54000 +0.26	71.85	71.25	71.70	5,181
19 May 16	71.28000 +0.32	71.52	70.85	70.96	4,999
18 May 16	70.96000 -0.14	71.62	70.65	71.30	5,513
17 May 16	71.10000 -1.39	72.43	71.10	72.34	6,036
13 May 16	72.49000 +0.24	72.71	72.30	72.35	2,216
12 May 16	72.25000 +0.26	72.57	71.88	71.88	7,590
11 May 16	71.99000 -0.42	72.51	71.99	72.42	3,082
10 May 16	72.41000 +0.41	72.61	72.06	72.40	5,444
09 May 16	72.00000 +0.50	72.52	71.94	71.94	2,822
06 May 16	71.50000 +0.10	71.77	70.66	71.37	5,487
05 May 16	71.40000 +0.51	71.76	71.01	71.35	2,691
04 May 16	70.89000 +0.47	70.96	70.26	70.57	6,422
03 May 16	70.42000 +0.35	70.82	69.50	70.13	7,156
02 May 16	70.07000 +0.29	70.47	69.69	70.20	6,481
29 Apr 16	69.78000 -0.52	70.79	69.59	70.79	5,712
28 Apr 16	70.30000 -0.17	70.55	69.81	70.25	8,668
27 Apr 16	70.47000 -0.38	70.70	70.08	70.30	7,166
26 Apr 16	70.85000 -1.28	72.84	70.80	72.43	10,737
25 Apr 16	72.13000 +0.37	72.20	71.70	72.20	4,290
22 Apr 16	71.76000 +0.03	71.99	71.10	71.70	6,542
21 Apr 16	71.73000 -1.09	72.65	71.10	72.55	8,221
20 Apr 16	72.82000 -0.61	73.78	72.72	72.99	2,094
19 Apr 16	73.43000 +0.39	73.62	72.95	73.55	4,123
18 Apr 16	73.04000 +0.21	73.53	72.43	72.65	2,725
15 Apr 16	72.83000 -0.32	73.22	72.48	73.00	1,374
14 Apr 16	73.15000 +0.50	73.23	72.40	72.90	3,471
13 Apr 16	72.65000 -0.09	73.79	72.34	73.01	7,022
12 Apr 16	72.74000 +0.11	72.74	72.05	72.72	4,548
11 Apr 16	72.63000 -0.12	73.55	72.39	72.99	5,548
08 Apr 16	72.75000 -0.30	73.77	72.75	73.55	4,246
07 Apr 16	73.05000 -0.38	73.79	73.05	73.40	2,102
06 Apr 16	73.43000 +0.19	73.55	72.97	73.50	4,779
05 Apr 16	73.24000 +0.14	73.38	72.60	72.75	3,940
04 Apr 16	73.10000 +0.05	73.65	72.87	73.38	3,496
01 Apr 16	73.05000 +0.48	73.05	71.80	72.28	10,898
31 Mar 16	72.57000 -0.91	73.25	72.50	73.25	4,862
30 Mar 16	73.48000 -0.12	73.60	73.15	73.39	5,397
29 Mar 16	73.60000 -0.55	74.10	73.47	74.05	3,036
24 Mar 16	74.15000 -0.29	74.45	73.63	74.45	3,109
23 Mar 16	74.44000 +0.48	74.58	73.60	73.61	3,751
22 Mar 16	73.96000 -0.40	74.37	73.75	74.00	6,960
21 Mar 16	74.36000 +0.73	74.55	73.59	73.60	5,830
18 Mar 16	73.63000 +0.42	73.83	73.05	73.65	2,908
17 Mar 16	73.21000 +0.20	73.30	71.48	72.50	7,894
16 Mar 16	73.01000 +0.00	73.60	72.96	73.60	1,886
15 Mar 16	73.01000 +0.20	73.45	72.81	73.00	3,278
14 Mar 16	72.81000 -0.53	73.79	72.68	73.30	9,980
11 Mar 16	73.34000 -0.14	75.10	73.30	74.55	5,708
10 Mar 16	73.48000 -1.86	76.80	73.48	75.54	9,787
09 Mar 16	75.34000 -0.14	76.38	75.34	75.90	3,739
08 Mar 16	75.48000 -0.60	75.58	74.91	75.19	4,930
07 Mar 16	76.08000 +0.47	76.50	75.65	75.85	6,197
04 Mar 16	75.61000 +0.29	76.14	74.90	75.80	6,969
03 Mar 16	75.32000 -0.54	76.00	75.26	75.89	6,195
02 Mar 16	75.86000 +0.98	75.86	74.70	74.98	4,784
01 Mar 16	74.88000 +0.24	74.98	73.97	73.97	8,233
29 Feb 16	74.64000 -0.18	74.68	73.50	73.80	10,024
26 Feb 16	74.82000 +0.83	75.60	74.73	74.92	12,206
25 Feb 16	73.99000 +0.70	74.55	73.80	74.00	3,576
24 Feb 16	73.29000 -1.05	74.79	73.11	74.79	8,957
23 Feb 16	74.34000 -0.37	74.74	74.00	74.15	5,121
22 Feb 16	74.71000 +1.09	75.00	74.06	74.20	5,865
19 Feb 16	73.62000 +0.30	74.35	73.10	73.60	4,764
18 Feb 16	73.32000 -0.68	74.68	73.32	74.11	6,745
17 Feb 16	74.00000 +1.45	74.00	72.92	73.00	5,631
16 Feb 16	72.55000 -1.19	73.98	72.55	73.80	8,218
15 Feb 16	73.74000 +2.10	73.75	72.55	72.98	4,667
12 Feb 16	71.64000 +0.95	71.76	70.62	71.20	6,768
11 Feb 16	70.69000 -2.50	72.20	70.54	72.20	11,415
10 Feb 16	73.19000 +0.79	74.00	73.19	73.20	6,606
09 Feb 16	72.40000 -0.10	73.98	71.80	73.20	10,161
08 Feb 16	72.50000 +0.04	73.20	71.51	73.20	13,774
05 Feb 16	72.46000 +0.46	72.60	71.80	72.00	2,491
04 Feb 16	72.00000 -0.37	73.30	71.81	73.30	5,973
03 Feb 16	72.37000 -1.46	73.99	72.37	73.70	4,606
02 Feb 16	73.83000 -0.74	74.06	73.10	74.06	6,254
01 Feb 16	74.57000 -0.62	75.25	74.01	75.22	6,934
29 Jan 16	75.19000 +2.92	75.19	73.11	73.36	9,127
28 Jan 16	72.27000 -0.67	72.90	71.64	72.90	9,359
27 Jan 16	72.94000 -0.29	72.94	72.00	72.10	3,071
26 Jan 16	73.23000 +2.25	73.41	70.31	70.54	6,145
25 Jan 16	70.98000 -0.82	71.75	70.71	71.75	5,234
22 Jan 16	71.80000 +1.15	72.12	71.08	71.60	5,048
21 Jan 16	70.65000 +1.67	70.69	69.10	69.10	1,545
20 Jan 16	68.98000 -0.77	69.53	68.20	69.00	6,066
19 Jan 16	69.75000 +0.95	70.37	69.75	70.01	10,323
18 Jan 16	68.80000 +0.08	69.30	68.45	69.30	8,813
15 Jan 16	68.72000 -1.48	70.10	68.01	70.10	10,778
14 Jan 16	70.20000 -0.38	70.40	69.01	70.00	7,306
13 Jan 16	70.58000 +0.39	71.65	70.20	71.24	6,183
12 Jan 16	70.19000 +0.21	71.42	70.00	70.50	3,458
11 Jan 16	69.98000 -0.42	70.66	69.50	69.97	6,637
08 Jan 16	70.40000 -0.89	72.30	70.08	71.45	10,169
07 Jan 16	71.29000 -1.20	71.40	70.10	71.20	15,517
06 Jan 16	72.49000 -0.52	73.05	71.88	73.05	6,053
05 Jan 16	73.01000 +0.76	73.45	72.55	72.56	5,090
04 Jan 16	72.25000 -1.53	72.49	71.56	72.45	9,280
30 Dec 15	73.78000 +0.03	73.80	73.05	73.15	2,420
29 Dec 15	73.75000 +1.01	73.86	72.96	73.15	2,069
28 Dec 15	72.74000 -1.01	72.99	72.01	72.99	5,144
23 Dec 15	73.75000 +1.47	73.75	72.65	73.00	3,435
22 Dec 15	72.28000 +0.40	72.65	72.00	72.65	2,585
21 Dec 15	71.88000 -0.89	72.50	71.88	72.28	2,863
18 Dec 15	72.77000 -1.03	74.19	72.77	73.80	4,267
17 Dec 15	73.80000 +0.60	74.95	73.80	74.25	5,810
16 Dec 15	73.20000 +0.28	73.48	72.61	73.00	4,185
15 Dec 15	72.92000 +2.63	72.92	70.82	71.15	8,238
14 Dec 15	70.29000 -0.54	71.67	70.17	71.50	9,614
11 Dec 15	70.83000 -0.97	71.40	70.00	71.40	8,090
10 Dec 15	71.80000 -0.16	71.80	70.72	70.95	5,132
09 Dec 15	71.96000 +0.23	72.07	70.47	71.54	1,476
08 Dec 15	71.73000 -0.17	72.20	71.16	71.92	5,579
07 Dec 15	71.90000 +0.95	72.55	71.65	71.65	7,626
04 Dec 15	70.95000 +1.05	70.96	69.14	69.90	9,299
03 Dec 15	69.90000 -2.25	72.50	69.36	71.45	13,904
02 Dec 15	72.15000 +0.93	72.20	71.60	71.80	3,997
01 Dec 15	71.22000 +0.07	71.39	70.11	71.15	6,700
30 Nov 15	71.15000 -0.41	71.89	71.10	71.40	7,799
27 Nov 15	71.56000 -0.21	72.00	71.43	71.62	5,504
26 Nov 15	71.77000 -0.06	72.18	71.41	71.50	3,000
25 Nov 15	71.83000 +0.33	72.50	71.40	71.40	5,453
24 Nov 15	71.50000 +0.11	71.73	70.61	71.50	5,313
23 Nov 15	71.39000 -0.50	71.75	70.90	71.75	9,563
20 Nov 15	71.89000 +0.63	71.89	71.30	71.37	5,659
19 Nov 15	71.26000 +0.75	71.85	70.91	71.28	15,595
18 Nov 15	70.51000 -0.72	71.18	70.37	70.60	5,238
17 Nov 15	71.23000 +1.46	71.31	70.51	70.75	5,981
16 Nov 15	69.77000 +0.54	69.90	68.82	68.82	2,676
13 Nov 15	69.23000 -0.31	69.88	68.77	69.48	4,040
12 Nov 15	69.54000 -1.33	71.22	69.54	70.75	6,630
11 Nov 15	70.87000 -0.17	71.12	70.37	70.75	3,159
10 Nov 15	71.04000 +1.18	71.16	69.85	70.30	4,648
09 Nov 15	69.86000 +0.20	70.52	69.74	70.35	14,731
06 Nov 15	69.66000 -0.32	71.15	69.66	70.50	7,057
05 Nov 15	69.98000 -0.57	71.35	69.98	71.35	6,498
04 Nov 15	70.55000 +0.67	71.03	70.41	70.47	3,785
03 Nov 15	69.88000 +0.77	70.00	69.08	69.65	10,744
02 Nov 15	69.11000 -0.40	69.99	69.06	69.28	7,768
30 Oct 15	69.51000 -0.61	70.35	69.18	70.35	9,505
29 Oct 15	70.12000 +0.91	70.41	69.65	70.10	9,605
28 Oct 15	69.21000 -0.50	70.39	69.21	70.10	11,139
27 Oct 15	69.71000 -0.11	70.30	69.59	70.18	5,935
26 Oct 15	69.82000 -0.13	70.47	69.15	69.80	6,571
23 Oct 15	69.95000 +3.05	70.08	65.85	67.71	17,282
22 Oct 15	66.90000 +1.25	66.90	65.00	65.09	5,427
21 Oct 15	65.65000 +0.23	65.65	64.75	65.39	10,273
20 Oct 15	65.42000 -0.75	66.61	65.42	66.40	4,359
19 Oct 15	66.17000 +0.11	66.55	65.83	66.05	8,810
16 Oct 15	66.06000 +0.95	66.06	65.30	65.35	3,655
15 Oct 15	65.11000 +0.25	65.79	65.00	65.10	2,599
14 Oct 15	64.86000 -0.09	65.42	64.75	65.09	6,085
13 Oct 15	64.95000 -0.61	65.45	64.81	65.45	9,207
12 Oct 15	65.56000 -0.11	65.93	65.41	65.75	6,270
09 Oct 15	65.67000 +0.13	65.99	65.51	65.86	7,245
08 Oct 15	65.54000 +0.05	65.54	64.95	65.32	6,895
07 Oct 15	65.49000 +0.54	65.81	65.30	65.65	7,294
06 Oct 15	64.95000 -0.21	65.60	64.68	65.40	12,208
05 Oct 15	65.16000 +1.53	65.30	64.02	64.65	7,547
02 Oct 15	63.63000 -0.38	64.98	63.08	64.60	16,876
01 Oct 15	64.01000 -0.90	65.29	63.88	65.10	12,070
30 Sep 15	64.91000 +1.02	65.52	64.53	64.81	11,067
29 Sep 15	63.89000 -0.07	64.35	63.73	63.75	7,354
28 Sep 15	63.96000 -1.04	65.51	63.96	65.45	10,512
25 Sep 15	65.00000 +2.63	65.07	63.95	63.95	9,769
24 Sep 15	62.37000 -0.57	63.24	61.99	62.70	11,911
23 Sep 15	62.94000 -0.06	63.32	62.69	62.71	6,705
22 Sep 15	63.00000 +0.12	63.43	62.36	63.25	4,923
21 Sep 15	62.88000 +0.75	63.00	61.68	61.95	10,470
18 Sep 15	62.13000 +0.10	62.25	60.18	61.71	24,893
17 Sep 15	62.03000 -0.03	62.20	61.76	62.15	9,365
16 Sep 15	62.06000 +1.09	62.40	61.54	61.64	12,096
15 Sep 15	60.97000 +0.70	60.97	60.00	60.35	4,048
14 Sep 15	60.27000 +0.12	60.85	59.58	60.45	13,934
11 Sep 15	60.15000 -0.33	61.03	60.00	60.78	13,558
10 Sep 15	60.48000 -2.10	62.45	60.48	61.40	18,364
09 Sep 15	62.58000 +0.22	63.49	62.37	63.40	9,010
08 Sep 15	62.36000 -0.11	63.40	62.25	62.25	13,017
07 Sep 15	62.47000 +0.37	62.70	62.01	62.48	3,776
04 Sep 15	62.10000 -1.14	62.85	61.70	62.80	14,984
03 Sep 15	63.24000 +1.43	63.46	61.88	62.55	10,461
02 Sep 15	61.81000 -0.12	62.23	61.40	61.93	7,829
01 Sep 15	61.93000 -1.15	62.18	61.15	62.10	23,188
31 Aug 15	63.08000 -0.13	63.69	62.61	63.36	11,803
28 Aug 15	63.21000 -0.29	63.94	62.88	63.80	12,174
27 Aug 15	63.50000 +2.61	64.09	62.55	62.85	24,996
26 Aug 15	60.89000 -1.33	61.95	60.28	60.70	32,882
25 Aug 15	62.22000 +1.97	63.48	60.50	61.20	46,996
24 Aug 15	60.25000 -4.15	62.00	55.75	61.00	49,422
21 Aug 15	64.40000 -2.18	66.00	64.40	65.49	14,649
20 Aug 15	66.58000 -0.45	67.01	65.75	66.66	16,706
19 Aug 15	67.03000 -1.25	68.12	66.95	68.10	7,790
18 Aug 15	68.28000 +0.11	68.60	67.75	68.25	8,498
17 Aug 15	68.17000 +0.16	68.70	67.30	68.06	3,266
14 Aug 15	68.01000 -0.29	68.20	67.60	68.15	6,718
13 Aug 15	68.30000 +0.84	69.23	68.30	68.92	8,800
12 Aug 15	67.46000 -1.44	68.65	67.40	68.50	15,556
11 Aug 15	68.90000 -0.51	69.73	68.53	69.73	11,186
10 Aug 15	69.41000 +0.36	69.80	68.86	69.15	8,217
07 Aug 15	69.05000 -0.54	70.18	68.84	69.69	7,586
06 Aug 15	69.59000 -0.51	69.99	69.00	69.65	13,065
05 Aug 15	70.10000 +0.83	70.20	69.50	69.95	15,793
04 Aug 15	69.27000 -0.84	69.95	69.00	69.95	13,114
03 Aug 15	70.11000 +0.14	70.61	69.74	70.10	7,096
31 Jul 15	69.97000 -1.20	71.12	69.50	70.96	14,786
30 Jul 15	71.17000 -1.96	73.95	70.80	73.66	32,787
29 Jul 15	73.13000 +0.19	73.17	72.55	72.88	4,638
28 Jul 15	72.94000 +1.30	73.04	72.36	72.69	4,943
27 Jul 15	71.64000 -1.65	73.18	71.61	73.18	11,627
24 Jul 15	73.29000 -0.25	74.29	73.29	73.75	8,301
23 Jul 15	73.54000 -0.94	74.43	73.01	74.29	7,142
22 Jul 15	74.48000 -0.51	74.82	73.82	73.82	4,349
21 Jul 15	74.99000 -0.73	76.08	74.91	76.08	23,296
20 Jul 15	75.72000 -0.23	76.30	75.60	76.00	16,131
17 Jul 15	75.95000 +0.09	75.97	75.18	75.75	5,680
16 Jul 15	75.86000 +0.90	76.00	75.28	75.33	9,857
15 Jul 15	74.96000 +0.37	75.13	74.43	74.80	14,336
14 Jul 15	74.59000 +0.26	74.77	74.11	74.50	10,338
13 Jul 15	74.33000 +1.66	74.45	72.77	72.77	8,425
10 Jul 15	72.67000 -1.04	73.48	72.27	73.48	12,688
09 Jul 15	73.71000 +0.41	74.50	73.39	73.40	18,857
08 Jul 15	73.30000 -0.07	74.00	73.18	73.80	22,317
07 Jul 15	73.37000 +1.07	73.71	72.84	72.85	14,853
06 Jul 15	72.30000 -0.06	72.50	71.99	72.00	8,425
03 Jul 15	72.36000 +0.28	72.46	72.00	72.35	7,272
02 Jul 15	72.08000 +0.56	72.49	71.80	71.80	6,017
01 Jul 15	71.52000 +1.08	71.71	70.62	70.80	7,114
30 Jun 15	70.44000 -0.28	70.81	70.08	70.58	14,260
29 Jun 15	70.72000 -0.77	71.73	70.70	70.70	16,933
26 Jun 15	71.49000 +0.17	71.49	70.90	71.15	7,058
25 Jun 15	71.32000 +0.04	71.60	70.91	71.05	12,904
24 Jun 15	71.28000 -0.04	71.47	71.10	71.47	5,117
23 Jun 15	71.32000 +0.15	72.42	71.32	71.50	9,739
22 Jun 15	71.17000 -0.22	71.67	70.86	71.38	11,973
19 Jun 15	71.39000 +0.36	71.88	71.23	71.48	7,324
18 Jun 15	71.03000 +0.36	71.10	70.20	70.70	6,919
17 Jun 15	70.67000 +0.40	70.68	70.20	70.50	5,196
16 Jun 15	70.27000 +0.79	71.00	69.00	69.00	4,628
15 Jun 15	69.48000 -0.50	70.59	69.38	70.45	9,103
12 Jun 15	69.98000 -0.69	71.42	69.81	71.00	4,932
11 Jun 15	70.67000 +0.35	71.24	70.43	70.50	9,896
10 Jun 15	70.32000 +0.80	70.47	69.54	70.10	6,149
09 Jun 15	69.52000 +0.65	69.64	68.50	68.95	9,063
08 Jun 15	68.87000 -1.28	69.75	68.87	69.75	4,762
05 Jun 15	70.15000 +0.56	70.51	69.35	69.75	8,522
04 Jun 15	69.59000 -0.21	70.10	68.80	70.10	6,344
03 Jun 15	69.80000 -0.70	71.30	69.70	70.60	18,425
02 Jun 15	70.50000 -1.47	72.25	70.27	72.25	12,549
01 Jun 15	71.97000 +0.65	72.30	71.49	71.96	8,375
29 May 15	71.32000 -1.33	72.68	71.32	72.65	11,747
28 May 15	72.65000 -0.39	73.49	72.50	72.75	12,477
27 May 15	73.04000 -0.09	73.68	72.33	72.80	14,542
26 May 15	73.13000 +0.41	73.70	72.90	73.50	5,942
22 May 15	72.72000 +0.54	72.90	72.00	72.47	5,315
21 May 15	72.18000 -0.75	72.74	71.81	72.74	9,125
20 May 15	72.93000 +0.32	73.29	72.60	72.80	5,290
19 May 15	72.61000 +1.50	72.80	71.39	71.39	6,113
18 May 15	71.11000 +0.46	71.69	70.67	70.90	14,246
15 May 15	70.65000 -0.02	71.46	70.58	71.00	14,564
14 May 15	70.67000 +0.27	70.79	69.70	70.10	7,683
13 May 15	70.40000 -0.74	71.59	70.40	71.45	10,376
12 May 15	71.14000 -1.30	71.78	70.58	71.78	13,191
11 May 15	72.44000 +0.21	72.80	72.05	72.50	7,199
08 May 15	72.23000 +0.93	72.36	71.45	71.61	5,365
07 May 15	71.30000 +0.61	71.54	70.31	70.75	12,975
06 May 15	70.69000 -0.73	71.72	70.01	71.25	24,207
05 May 15	71.42000 -0.96	72.75	71.42	72.55	25,009
04 May 15	72.38000 +1.18	72.48	71.76	71.90	8,035
30 Apr 15	71.20000 -0.56	71.98	70.00	71.65	25,341
29 Apr 15	71.76000 -1.75	73.49	71.71	73.49	15,709
28 Apr 15	73.51000 -0.62	74.35	73.28	74.35	15,101
27 Apr 15	74.13000 -0.57	75.40	74.07	74.72	10,807
24 Apr 15	74.70000 -0.48	75.31	74.13	74.80	11,121
23 Apr 15	75.18000 -1.94	77.52	74.56	77.45	10,389
22 Apr 15	77.12000 -0.21	77.82	76.66	77.38	8,981
21 Apr 15	77.33000 -0.54	78.45	77.33	77.66	16,054
20 Apr 15	77.87000 +1.25	78.26	76.54	76.54	4,283
17 Apr 15	76.62000 -1.18	77.81	76.18	77.40	7,467
16 Apr 15	77.80000 -1.27	78.73	77.38	78.48	12,308
15 Apr 15	79.07000 +0.80	79.45	78.60	78.70	8,108
14 Apr 15	78.27000 -0.83	79.40	77.68	79.40	9,982
13 Apr 15	79.10000 +0.35	79.10	78.06	78.75	27,432
10 Apr 15	78.75000 +1.75	78.75	77.45	78.00	8,176
09 Apr 15	77.00000 +0.62	77.32	76.60	76.98	7,198
08 Apr 15	76.38000 -0.17	76.66	75.85	76.30	9,361
07 Apr 15	76.55000 +0.75	76.71	75.84	76.25	9,340
02 Apr 15	75.80000 -0.47	76.29	75.35	76.07	15,663
01 Apr 15	76.27000 -0.81	76.59	75.50	76.00	8,142
31 Mar 15	77.08000 +0.75	77.17	76.33	76.80	8,505
30 Mar 15	76.33000 +0.84	77.00	75.70	76.10	8,975
27 Mar 15	75.49000 +0.08	76.25	75.28	76.25	6,432
26 Mar 15	75.41000 -0.34	75.59	74.40	75.15	19,689
25 Mar 15	75.75000 -1.71	76.95	75.30	76.95	15,911
24 Mar 15	77.46000 -0.09	77.93	77.01	77.63	8,233
23 Mar 15	77.55000 -0.29	78.75	77.22	78.75	7,248
20 Mar 15	77.84000 -0.43	78.40	77.63	78.40	7,231
19 Mar 15	78.27000 +1.06	78.50	77.85	78.25	7,987
18 Mar 15	77.21000 -0.59	78.29	77.21	78.00	7,681
17 Mar 15	77.80000 -0.87	79.00	77.78	78.62	35,910
16 Mar 15	78.67000 +1.09	79.28	77.54	77.85	17,172
13 Mar 15	77.58000 +0.50	78.10	77.25	77.45	18,985
12 Mar 15	77.08000 +0.01	77.25	76.27	77.00	3,504
11 Mar 15	77.07000 +0.46	77.49	76.25	76.61	18,366
10 Mar 15	76.61000 +0.16	77.37	76.00	76.55	16,409
09 Mar 15	76.45000 +0.03	76.54	76.00	76.05	8,215
06 Mar 15	76.42000 -0.22	77.59	76.39	76.68	10,469
05 Mar 15	76.64000 +0.21	77.11	76.21	76.40	5,713
04 Mar 15	76.43000 +0.76	76.50	76.10	76.10	9,479
03 Mar 15	75.67000 -0.52	76.83	75.67	76.30	6,805
02 Mar 15	76.19000 +0.20	76.58	75.61	76.40	8,908
27 Feb 15	75.99000 -0.34	76.30	75.50	76.15	3,488
26 Feb 15	76.33000 +0.85	76.35	75.10	75.21	4,914
25 Feb 15	75.48000 -0.13	75.60	75.15	75.35	7,917
24 Feb 15	75.61000 +0.51	75.66	75.02	75.50	9,654
23 Feb 15	75.10000 +0.65	75.22	74.40	74.95	7,786
20 Feb 15	74.45000 -0.72	75.49	74.35	75.31	7,382
19 Feb 15	75.17000 -0.61	75.98	75.08	75.68	12,810
18 Feb 15	75.78000 +0.93	75.80	74.85	74.85	7,363
17 Feb 15	74.85000 -0.52	75.88	74.77	75.88	8,175
16 Feb 15	75.37000 -0.01	75.50	75.28	75.50	2,976
13 Feb 15	75.38000 +0.05	75.75	75.00	75.10	10,988
12 Feb 15	75.33000 -0.66	76.20	75.03	76.00	12,645
11 Feb 15	75.99000 +0.96	76.19	75.45	75.75	9,139
10 Feb 15	75.03000 +0.24	76.23	75.00	75.19	8,641
09 Feb 15	74.79000 -1.07	75.94	74.67	75.80	11,212
06 Feb 15	75.86000 +0.34	76.63	75.34	75.85	8,081
05 Feb 15	75.52000 -0.20	75.74	75.41	75.50	4,287
04 Feb 15	75.72000 +1.24	75.72	74.62	75.15	12,391
03 Feb 15	74.48000 -0.23	76.00	74.48	75.13	17,790
02 Feb 15	74.71000 -0.36	75.15	73.86	75.15	13,946
30 Jan 15	75.07000 -0.34	75.77	74.68	75.60	13,788
29 Jan 15	75.41000 -0.57	75.90	75.03	75.75	10,685
28 Jan 15	75.98000 +0.12	76.80	75.74	76.35	11,868
27 Jan 15	75.86000 -3.28	79.90	75.44	79.85	22,341
26 Jan 15	79.14000 -0.99	80.50	78.85	80.00	14,746
23 Jan 15	80.13000 +0.25	82.34	79.87	80.90	23,655
22 Jan 15	79.88000 +1.43	79.89	77.50	78.25	19,990
21 Jan 15	78.45000 -0.33	78.78	77.29	78.55	5,472
20 Jan 15	78.78000 -0.22	79.65	78.68	79.20	11,267
19 Jan 15	79.00000 +0.20	79.25	78.50	79.25	9,866
16 Jan 15	78.80000 +1.57	79.00	76.99	77.38	13,415
15 Jan 15	77.23000 +0.93	77.66	76.40	77.00	10,173
14 Jan 15	76.30000 -1.02	76.90	75.79	76.20	11,469
13 Jan 15	77.32000 +1.25	77.71	75.80	75.80	14,558
12 Jan 15	76.07000 -0.23	77.27	75.70	76.35	15,075
09 Jan 15	76.30000 -0.77	77.49	76.28	77.38	11,661
08 Jan 15	77.07000 +1.02	77.20	76.41	76.75	16,481
07 Jan 15	76.05000 +0.66	76.51	75.58	75.70	18,615
06 Jan 15	75.39000 -0.65	76.56	75.31	75.68	6,619
05 Jan 15	76.04000 +0.72	76.79	75.37	75.70	6,017
02 Jan 15	75.32000 -0.39	76.46	74.87	76.46	12,593
30 Dec 14	75.71000 -0.46	76.48	75.70	75.70	2,935
29 Dec 14	76.17000 -0.34	76.81	75.96	76.50	1,868
23 Dec 14	76.51000 +1.16	76.75	75.30	75.30	9,014
22 Dec 14	75.35000 -0.22	75.69	74.94	75.40	4,559
19 Dec 14	75.57000 +1.57	75.57	74.65	74.65	16,100
18 Dec 14	74.00000 +1.65	74.59	73.77	74.15	8,434
17 Dec 14	72.35000 -0.35	72.55	71.60	71.94	5,232
16 Dec 14	72.70000 +0.47	72.70	70.50	71.79	20,705
15 Dec 14	72.23000 -0.09	72.99	71.74	72.30	8,722
12 Dec 14	72.32000 -1.30	73.13	72.13	73.00	10,220
11 Dec 14	73.62000 +0.66	73.62	71.99	72.40	13,745
10 Dec 14	72.96000 +0.45	73.48	72.96	73.47	4,420
09 Dec 14	72.51000 -1.36	73.60	72.40	73.60	4,385
08 Dec 14	73.87000 +0.54	74.00	73.11	73.90	8,193
05 Dec 14	73.33000 +0.73	74.00	72.63	73.10	5,440
04 Dec 14	72.60000 -0.52	74.08	72.48	73.00	14,353
03 Dec 14	73.12000 -0.15	74.14	72.90	73.80	9,391
02 Dec 14	73.27000 +0.76	73.27	72.28	72.60	5,896
01 Dec 14	72.51000 -0.06	72.77	71.61	72.50	7,584
28 Nov 14	72.57000 +1.18	72.57	71.22	71.50	4,846
27 Nov 14	71.39000 +0.55	71.53	70.82	71.25	3,116
26 Nov 14	70.84000 -0.25	71.67	70.84	71.45	7,888
25 Nov 14	71.09000 -0.01	71.36	70.78	71.15	5,503
24 Nov 14	71.10000 -0.89	71.90	71.08	71.70	6,350
21 Nov 14	71.99000 +1.29	71.99	70.56	70.85	9,031
20 Nov 14	70.70000 +0.06	71.10	70.28	70.95	8,870
19 Nov 14	70.64000 +0.46	70.87	70.00	70.25	10,560
18 Nov 14	70.18000 -0.25	70.68	69.93	70.20	5,357
17 Nov 14	70.43000 -0.32	70.91	69.80	70.45	13,281
14 Nov 14	70.75000 -0.73	71.62	70.75	71.42	28,872
13 Nov 14	71.48000 -0.39	72.43	70.86	71.75	42,245
12 Nov 14	71.87000 -0.05	72.12	71.50	71.52	3,743
11 Nov 14	71.92000 +0.14	72.40	71.56	71.85	6,974
10 Nov 14	71.78000 -0.04	71.78	70.81	71.60	6,180
07 Nov 14	71.82000 +0.22	72.44	71.18	72.00	10,683
06 Nov 14	71.60000 +0.41	72.08	70.85	71.30	3,042
05 Nov 14	71.19000 +0.77	71.50	70.80	71.00	8,919
04 Nov 14	70.42000 +0.87	70.70	69.55	69.55	7,976
03 Nov 14	69.55000 +0.05	70.08	68.97	70.08	13,959
31 Oct 14	69.50000 +0.87	69.97	69.34	69.79	10,093
30 Oct 14	68.63000 +0.87	69.16	68.03	68.55	9,135
29 Oct 14	67.76000 -0.03	68.18	67.52	68.18	3,615
28 Oct 14	67.79000 +0.16	68.17	67.48	67.90	5,758
27 Oct 14	67.63000 +0.27	67.98	66.98	67.45	6,717
24 Oct 14	67.36000 +1.71	67.59	65.07	66.04	8,182
23 Oct 14	65.65000 -1.06	67.15	65.28	67.15	16,536
22 Oct 14	66.71000 +0.34	66.71	66.06	66.29	2,543
21 Oct 14	66.37000 +0.96	66.50	65.30	65.70	7,095
20 Oct 14	65.41000 +0.48	65.75	65.01	65.75	7,518
17 Oct 14	64.93000 +0.51	65.08	64.22	64.26	7,636
16 Oct 14	64.42000 -0.84	64.93	63.42	64.50	19,779
15 Oct 14	65.26000 -0.55	66.72	64.01	66.00	14,468
14 Oct 14	65.81000 -0.31	66.32	65.30	65.56	8,753
13 Oct 14	66.12000 -1.11	67.03	66.02	66.55	8,585
10 Oct 14	67.23000 +0.72	67.40	65.50	65.83	28,087
09 Oct 14	66.51000 +0.69	66.67	65.44	66.15	3,455
08 Oct 14	65.82000 -0.35	66.30	65.40	66.30	4,212
07 Oct 14	66.17000 -0.52	66.35	65.88	66.04	3,590
06 Oct 14	66.69000 +0.55	67.25	66.51	67.25	6,600
02 Oct 14	66.14000 -0.16	66.31	65.66	66.10	4,315
01 Oct 14	66.30000 -0.37	66.62	66.10	66.50	6,792
30 Sep 14	66.67000 +0.46	67.50	66.45	66.45	7,634
29 Sep 14	66.21000 +0.09	67.00	65.90	66.40	4,941
26 Sep 14	66.12000 -0.58	66.58	66.12	66.48	4,918
25 Sep 14	66.70000 +0.39	67.49	66.34	66.70	3,545
24 Sep 14	66.31000 +0.48	66.50	65.52	65.95	4,994
23 Sep 14	65.83000 -0.26	66.19	65.55	66.19	9,591
22 Sep 14	66.09000 +0.30	66.25	65.42	65.42	11,771
19 Sep 14	65.79000 +0.47	65.82	65.30	65.55	3,349
18 Sep 14	65.32000 +0.24	65.82	65.20	65.50	7,504
17 Sep 14	65.08000 -0.01	65.34	64.78	65.10	2,196
16 Sep 14	65.09000 +0.38	65.09	64.50	64.95	5,312
15 Sep 14	64.71000 +0.41	64.74	63.89	64.41	6,140
12 Sep 14	64.30000 -0.51	64.86	64.26	64.55	6,052
11 Sep 14	64.81000 +0.11	64.86	64.38	64.50	8,947
10 Sep 14	64.70000 +0.35	64.70	64.02	64.02	3,353
09 Sep 14	64.35000 -0.21	65.32	64.12	64.80	7,745
08 Sep 14	64.56000 +0.31	65.00	64.29	64.55	5,126
05 Sep 14	64.25000 -0.04	64.90	64.07	64.90	2,496
04 Sep 14	64.29000 +1.08	64.40	63.06	63.11	5,155
03 Sep 14	63.21000 -0.10	63.75	63.11	63.60	1,838
02 Sep 14	63.31000 +0.20	63.64	63.13	63.50	6,346
01 Sep 14	63.11000 +0.32	63.70	63.10	63.10	2,751
29 Aug 14	62.79000 -0.28	63.40	62.75	63.17	2,740
28 Aug 14	63.07000 -0.26	63.30	62.35	63.30	8,382
27 Aug 14	63.33000 -0.19	63.70	63.10	63.10	3,942
26 Aug 14	63.52000 +0.25	63.52	63.10	63.47	2,255
25 Aug 14	63.27000 +0.19	63.60	63.05	63.20	5,538
22 Aug 14	63.08000 +0.40	63.12	62.47	62.68	3,545
21 Aug 14	62.68000 +0.38	62.68	62.15	62.50	2,402
20 Aug 14	62.30000 +0.32	62.40	61.97	61.97	1,512
19 Aug 14	61.98000 +0.17	62.20	61.68	62.00	6,014
18 Aug 14	61.81000 +0.91	61.98	60.80	60.80	4,707
15 Aug 14	60.90000 -0.18	61.50	60.83	61.18	4,285
14 Aug 14	61.08000 -0.06	61.36	60.75	61.08	4,496
13 Aug 14	61.14000 +0.27	61.14	60.66	60.72	3,661
12 Aug 14	60.87000 -0.15	61.49	60.80	61.15	2,494
11 Aug 14	61.02000 +0.90	61.13	60.35	60.47	6,933
08 Aug 14	60.12000 -0.04	60.20	59.28	59.98	9,852
07 Aug 14	60.16000 -0.23	60.83	60.16	60.50	2,953
06 Aug 14	60.39000 +0.93	60.43	59.00	59.20	3,938
05 Aug 14	59.46000 +0.80	59.50	58.90	59.18	2,806
04 Aug 14	58.66000 -1.23	59.63	58.66	59.50	10,413
01 Aug 14	59.89000 +1.71	59.89	57.30	57.76	18,228
31 Jul 14	58.18000 -0.56	58.69	57.92	58.40	13,963
30 Jul 14	58.74000 -0.21	59.22	58.53	59.20	936
29 Jul 14	58.95000 +0.01	59.29	58.92	59.00	2,754
28 Jul 14	58.94000 -0.37	59.49	58.81	59.40	6,023
25 Jul 14	59.31000 -0.04	59.85	59.24	59.75	3,022
24 Jul 14	59.35000 +0.05	60.15	59.35	59.60	3,080
23 Jul 14	59.30000 -0.18	59.70	59.30	59.65	2,943
22 Jul 14	59.48000 +0.27	59.80	59.04	59.25	3,287
21 Jul 14	59.21000 -0.24	59.70	59.13	59.70	5,321
18 Jul 14	59.45000 -0.31	59.80	59.40	59.63	2,676
17 Jul 14	59.76000 -0.12	60.41	59.60	59.85	3,910
16 Jul 14	59.88000 -0.08	59.95	59.46	59.46	3,306
15 Jul 14	59.96000 +0.17	60.00	59.40	59.95	7,636
14 Jul 14	59.79000 +0.15	60.00	59.47	59.81	6,238
11 Jul 14	59.64000 +0.06	59.79	59.25	59.50	7,953
10 Jul 14	59.58000 +0.13	60.20	59.52	59.80	10,672
09 Jul 14	59.45000 +0.13	59.48	59.20	59.28	1,729
08 Jul 14	59.32000 +0.64	59.35	58.77	58.77	4,706
07 Jul 14	58.68000 -0.29	58.98	58.46	58.95	3,599
04 Jul 14	58.97000 +0.33	58.98	58.50	58.98	1,585
03 Jul 14	58.64000 +0.31	58.81	57.90	58.45	4,751
02 Jul 14	58.33000 +0.50	58.46	57.80	58.07	3,686
01 Jul 14	57.83000 +0.12	57.93	57.35	57.65	6,004
30 Jun 14	57.71000 -0.13	58.25	57.58	58.25	6,875
27 Jun 14	57.84000 -0.14	58.00	57.62	57.90	4,586
26 Jun 14	57.98000 -0.11	58.35	57.86	58.05	4,374
25 Jun 14	58.09000 -0.28	58.55	57.75	58.25	11,163
24 Jun 14	58.37000 -0.12	58.80	58.24	58.79	9,258
23 Jun 14	58.49000 -0.37	59.26	58.48	59.15	7,308
20 Jun 14	58.86000 -0.10	59.39	58.80	59.10	5,070
19 Jun 14	58.96000 +0.35	59.03	58.41	58.70	989
18 Jun 14	58.61000 -0.10	58.88	58.36	58.50	7,712
17 Jun 14	58.71000 -0.14	58.97	58.62	58.90	6,250
16 Jun 14	58.85000 +0.05	59.00	58.47	58.89	5,249
13 Jun 14	58.80000 -0.11	59.00	58.77	58.80	1,108
12 Jun 14	58.91000 -0.28	59.50	58.89	59.35	5,812
11 Jun 14	59.19000 -0.07	59.35	58.98	59.35	6,495
10 Jun 14	59.26000 +0.38	59.48	58.55	58.55	9,853
09 Jun 14	58.88000 +0.22	58.88	58.60	58.80	532
06 Jun 14	58.66000 -0.24	59.02	58.66	59.00	4,381
05 Jun 14	58.90000 +0.13	59.18	58.60	58.61	7,539
04 Jun 14	58.77000 -0.06	59.00	58.50	58.61	2,183
03 Jun 14	58.83000 -0.32	59.25	58.42	59.25	5,441
02 Jun 14	59.15000 +0.14	59.50	59.08	59.15	2,601
30 May 14	59.01000 +0.08	59.45	58.81	58.81	4,048
29 May 14	58.93000 +0.02	59.30	58.60	59.30	841
28 May 14	58.91000 -0.09	58.95	58.50	58.95	2,016
27 May 14	59.00000 -0.52	59.40	58.81	59.40	3,585
26 May 14	59.52000 +0.30	59.55	59.25	59.25	2,085
23 May 14	59.22000 +0.47	59.25	58.70	59.25	1,858
22 May 14	58.75000 -0.22	59.15	58.72	59.10	6,376
21 May 14	58.97000 +0.43	59.01	58.50	58.75	2,548
20 May 14	58.54000 +0.33	58.98	58.27	58.59	4,167
19 May 14	58.21000 -0.30	58.90	58.10	58.90	6,328
16 May 14	58.51000 -0.50	59.26	58.44	58.90	4,631
15 May 14	59.01000 -0.44	59.70	58.90	59.38	2,324
14 May 14	59.45000 -0.32	59.70	59.35	59.70	2,331
13 May 14	59.77000 +0.16	59.86	59.40	59.54	4,208
12 May 14	59.61000 -0.47	60.11	59.54	60.05	7,730
09 May 14	60.08000 +0.75	60.14	59.46	59.74	3,800
08 May 14	59.33000 +0.43	59.45	58.51	59.15	4,354
07 May 14	58.90000 +0.39	58.97	58.28	58.28	4,552
06 May 14	58.51000 -0.48	59.19	58.37	59.19	9,023
05 May 14	58.99000 -0.21	59.54	58.78	59.20	2,995
02 May 14	59.20000 -0.20	59.80	59.20	59.60	4,313
30 Apr 14	59.40000 -0.57	59.90	59.38	59.60	2,778
29 Apr 14	59.97000 +0.49	60.18	59.78	60.10	9,609
28 Apr 14	59.48000 +0.85	59.48	58.52	59.20	3,878
25 Apr 14	58.63000 +0.12	58.90	58.53	58.70	2,561
24 Apr 14	58.51000 +0.66	58.66	58.05	58.30	4,081
23 Apr 14	57.85000 -1.20	58.85	57.46	58.85	5,799
22 Apr 14	59.05000 +0.18	59.30	58.88	59.00	3,092
17 Apr 14	58.87000 -0.41	59.30	58.85	59.20	2,692
16 Apr 14	59.28000 +0.74	59.28	58.10	58.75	8,288
15 Apr 14	58.54000 +0.15	58.96	58.28	58.69	8,508
14 Apr 14	58.39000 +0.24	59.11	58.20	58.22	3,760
11 Apr 14	58.15000 -0.88	58.75	58.15	58.57	1,809
10 Apr 14	59.03000 +0.02	59.42	58.59	59.10	3,900
09 Apr 14	59.01000 +0.44	59.38	58.80	59.14	3,797
08 Apr 14	58.57000 -0.10	58.75	58.00	58.75	4,768
07 Apr 14	58.67000 -0.07	58.67	58.10	58.10	3,208
04 Apr 14	58.74000 +0.32	58.95	58.49	58.89	4,362
03 Apr 14	58.42000 +0.41	58.73	58.15	58.40	4,804
02 Apr 14	58.01000 -0.27	58.49	58.01	58.40	785
01 Apr 14	58.28000 +0.15	58.88	58.28	58.33	4,820
31 Mar 14	58.13000 -0.11	58.40	57.73	58.30	2,009
28 Mar 14	58.24000 +0.04	58.36	58.13	58.20	819
27 Mar 14	58.20000 +0.31	58.31	57.65	57.90	6,094
26 Mar 14	57.89000 +0.00	58.10	57.70	57.89	4,621
25 Mar 14	57.89000 +0.11	58.00	57.46	57.54	7,455
24 Mar 14	57.78000 -0.04	57.88	56.80	56.90	6,738
21 Mar 14	57.82000 +0.68	57.83	56.85	56.85	4,517
20 Mar 14	57.14000 -0.01	57.20	56.80	57.15	9,020
19 Mar 14	57.15000 -0.06	57.69	57.15	57.69	3,929
18 Mar 14	57.21000 -0.11	57.59	57.15	57.48	2,911
17 Mar 14	57.32000 +0.45	57.32	56.93	57.00	5,982
14 Mar 14	56.87000 -0.35	57.20	56.63	56.90	5,791
13 Mar 14	57.22000 +0.28	57.23	56.60	56.93	2,906
12 Mar 14	56.94000 -0.15	57.11	56.55	56.55	3,943
11 Mar 14	57.09000 +0.60	57.09	56.55	56.71	3,755
10 Mar 14	56.49000 -0.09	56.52	56.10	56.50	1,915
07 Mar 14	56.58000 +0.07	56.58	56.15	56.15	701
06 Mar 14	56.51000 -0.20	56.90	56.30	56.90	1,994
05 Mar 14	56.71000 -0.35	57.35	56.70	57.35	1,890
04 Mar 14	57.06000 +0.62	57.39	56.66	56.78	4,319
03 Mar 14	56.44000 -0.49	57.09	56.44	56.95	3,849
28 Feb 14	56.93000 -0.11	57.23	56.81	57.23	3,261
27 Feb 14	57.04000 -0.27	57.30	56.81	57.00	1,342
26 Feb 14	57.31000 +0.51	57.37	57.00	57.10	2,017
25 Feb 14	56.80000 -0.33	56.91	56.28	56.85	9,650
24 Feb 14	57.13000 -0.32	57.15	56.29	56.90	4,616
21 Feb 14	57.45000 +0.64	57.45	57.00	57.15	2,678
20 Feb 14	56.81000 -0.19	57.47	56.42	57.00	4,529
19 Feb 14	57.00000 +0.14	57.24	56.28	56.84	3,278
18 Feb 14	56.86000 -1.52	58.24	56.44	58.24	3,545
17 Feb 14	58.38000 +0.61	58.38	57.91	58.00	2,100
14 Feb 14	57.77000 +1.03	57.85	56.47	56.85	3,483
13 Feb 14	56.74000 -0.26	56.85	56.35	56.60	4,233
12 Feb 14	57.00000 -0.64	57.90	56.99	57.90	7,308
11 Feb 14	57.64000 +0.92	57.64	57.00	57.38	2,861
10 Feb 14	56.72000 +0.17	57.04	56.50	56.90	6,483
07 Feb 14	56.55000 +0.15	57.14	56.40	57.13	8,078
06 Feb 14	56.40000 +0.08	56.95	56.25	56.95	5,116
05 Feb 14	56.32000 -0.16	56.60	55.81	56.60	3,604
04 Feb 14	56.48000 +0.03	56.74	55.75	55.75	6,674
03 Feb 14	56.45000 -0.17	57.09	56.00	56.75	7,068
31 Jan 14	56.62000 -0.23	56.94	55.75	56.85	8,822
30 Jan 14	56.85000 -0.15	57.75	56.64	57.30	5,679
29 Jan 14	57.00000 -0.54	58.28	56.75	58.28	6,519
28 Jan 14	57.54000 -0.04	58.02	57.40	57.40	10,980
27 Jan 14	57.58000 -1.35	58.49	57.43	57.99	16,578
24 Jan 14	58.93000 +1.58	59.60	56.74	57.34	16,383
23 Jan 14	57.35000 -1.14	58.80	57.21	58.55	23,084
22 Jan 14	58.49000 -0.31	58.99	58.38	58.98	5,658
21 Jan 14	58.80000 -0.55	60.18	58.80	59.20	4,623
20 Jan 14	59.35000 +0.25	59.49	58.70	59.30	3,352
17 Jan 14	59.10000 -0.08	59.80	58.87	59.50	3,662
16 Jan 14	59.18000 -0.47	59.68	58.89	59.55	3,295
15 Jan 14	59.65000 +0.67	59.65	59.00	59.45	3,191
14 Jan 14	58.98000 +0.11	58.98	58.31	58.75	4,675
13 Jan 14	58.87000 +0.09	59.10	58.44	58.92	8,610
10 Jan 14	58.78000 -0.30	59.50	58.70	59.00	2,990
09 Jan 14	59.08000 -0.12	59.50	58.86	59.25	6,278
08 Jan 14	59.20000 -0.60	60.18	58.87	59.98	3,852
07 Jan 14	59.80000 +0.84	59.86	59.25	59.50	4,924
06 Jan 14	58.96000 -0.12	59.55	58.90	59.55	3,847
03 Jan 14	59.08000 -0.22	59.44	58.85	59.18	1,426
02 Jan 14	59.30000 -0.59	60.07	59.18	59.80	5,445
30 Dec 13	59.89000 +0.24	59.89	59.46	59.80	1,720
27 Dec 13	59.65000 +0.23	59.75	58.96	59.75	5,305
23 Dec 13	59.42000 -0.89	60.50	59.22	59.80	4,765
20 Dec 13	60.31000 +0.34	60.59	59.85	59.90	10,006
19 Dec 13	59.97000 +0.93	60.63	59.72	60.00	3,384
18 Dec 13	59.04000 +0.19	59.25	58.47	58.95	9,261
17 Dec 13	58.85000 -0.81	59.50	58.84	59.50	5,549
16 Dec 13	59.66000 -0.29	60.42	59.58	59.62	3,231
13 Dec 13	59.95000 -0.05	60.17	59.51	59.71	2,092
12 Dec 13	60.00000 -1.04	61.20	60.00	60.97	2,291
11 Dec 13	61.04000 +0.26	61.04	60.30	60.95	968
10 Dec 13	60.78000 -0.90	61.90	60.78	61.68	10,115
09 Dec 13	61.68000 +0.39	61.90	61.40	61.90	1,487
06 Dec 13	61.29000 +1.08	61.56	60.50	60.50	1,472
05 Dec 13	60.21000 -1.10	61.49	60.21	61.00	3,550
04 Dec 13	61.31000 -0.02	61.90	61.00	61.90	4,887
03 Dec 13	61.33000 -0.27	61.70	59.58	61.70	6,259
02 Dec 13	61.60000 -0.75	62.31	61.41	62.15	4,147
29 Nov 13	62.35000 +0.10	62.56	62.10	62.30	1,329
28 Nov 13	62.25000 +0.21	62.26	61.80	62.05	5,818
27 Nov 13	62.04000 -0.95	62.68	61.93	62.68	4,299
26 Nov 13	62.99000 -0.29	63.34	62.94	63.10	2,750
25 Nov 13	63.28000 +0.89	63.43	62.65	62.65	6,315
22 Nov 13	62.39000 -0.60	62.84	62.38	62.55	2,724
21 Nov 13	62.99000 +0.09	63.22	62.84	63.00	2,680
20 Nov 13	62.90000 +0.45	62.90	62.07	62.54	7,969
19 Nov 13	62.45000 +0.11	62.83	62.28	62.83	3,208
18 Nov 13	62.34000 -0.52	63.00	62.34	62.71	4,523
15 Nov 13	62.86000 +0.30	62.92	62.28	62.57	2,512
14 Nov 13	62.56000 +1.00	62.63	62.00	62.00	5,434
13 Nov 13	61.56000 +0.01	62.03	61.13	61.65	3,689
12 Nov 13	61.55000 -0.09	61.60	61.11	61.40	2,039
11 Nov 13	61.64000 -0.12	61.84	60.79	61.84	5,203
08 Nov 13	61.76000 +0.15	61.76	61.20	61.26	4,358
07 Nov 13	61.61000 +0.82	62.40	61.00	61.00	6,118
06 Nov 13	60.79000 +0.27	60.79	60.18	60.25	4,475
05 Nov 13	60.52000 +0.58	60.59	60.05	60.55	986
04 Nov 13	59.94000 +0.00	60.58	59.94	60.09	3,439
01 Nov 13	59.94000 +0.17	60.20	59.50	60.01	2,112
31 Oct 13	59.77000 +0.45	60.05	59.25	59.25	3,269
30 Oct 13	59.32000 -0.60	60.17	59.31	60.00	4,789
29 Oct 13	59.92000 +0.77	59.92	58.89	59.10	11,189
28 Oct 13	59.15000 +1.21	59.15	58.01	58.03	2,769
25 Oct 13	57.94000 -0.61	59.14	57.78	58.20	11,009
24 Oct 13	58.55000 -0.20	58.80	58.16	58.75	4,754
23 Oct 13	58.75000 +0.93	58.75	57.98	58.35	6,974
22 Oct 13	57.82000 +0.34	58.00	57.64	57.90	3,550
21 Oct 13	57.48000 -0.44	58.29	57.48	58.25	12,463
18 Oct 13	57.92000 +0.72	58.36	57.92	58.30	1,060
17 Oct 13	57.20000 -0.73	57.85	57.12	57.85	2,899
16 Oct 13	57.93000 -0.17	58.20	56.83	57.10	10,812
15 Oct 13	58.10000 +0.37	59.18	57.85	58.17	6,757
14 Oct 13	57.73000 +0.36	58.00	57.53	57.78	5,878
11 Oct 13	57.37000 +0.13	57.85	57.07	57.78	10,102
10 Oct 13	57.24000 +0.32	57.47	57.04	57.25	3,768
09 Oct 13	56.92000 +0.57	57.00	56.31	56.40	4,510
08 Oct 13	56.35000 +0.35	56.41	55.95	56.09	4,818
07 Oct 13	56.00000 +0.35	56.09	55.50	55.90	4,410
04 Oct 13	55.65000 +0.32	56.05	55.60	55.60	4,205
03 Oct 13	55.33000 -0.28	55.77	55.30	55.76	1,572
02 Oct 13	55.61000 -0.86	56.40	55.55	56.40	4,556
01 Oct 13	56.47000 -0.09	56.47	53.61	55.90	17,925
30 Sep 13	56.56000 -0.34	57.23	56.44	57.23	5,380
27 Sep 13	56.90000 -1.00	58.05	56.70	57.98	8,320
26 Sep 13	57.90000 -0.07	57.90	57.47	57.85	3,392
25 Sep 13	57.97000 -0.90	58.50	57.97	58.50	3,644
24 Sep 13	58.87000 +0.31	58.92	58.50	58.60	822
23 Sep 13	58.56000 -0.59	59.05	58.33	58.95	3,270
20 Sep 13	59.15000 -0.07	59.40	58.80	59.40	2,116
19 Sep 13	59.22000 +0.03	59.64	58.82	59.64	6,722
18 Sep 13	59.19000 -0.74	60.00	58.93	60.00	8,064
17 Sep 13	59.93000 -0.07	60.21	59.69	60.14	2,173
16 Sep 13	60.00000 +0.40	60.14	59.42	59.42	3,208
13 Sep 13	59.60000 +0.47	59.61	58.70	59.15	1,743
12 Sep 13	59.13000 +0.71	59.23	58.64	58.66	1,175
11 Sep 13	58.42000 -0.45	58.87	58.20	58.80	3,940
10 Sep 13	58.87000 +0.18	59.69	58.75	59.00	12,516
09 Sep 13	58.69000 +0.07	58.85	58.47	58.85	2,857
06 Sep 13	58.62000 -0.08	59.05	58.00	59.00	2,955
05 Sep 13	58.70000 +0.05	58.86	58.51	58.72	1,465
04 Sep 13	58.65000 -0.35	59.29	58.62	59.29	1,809
03 Sep 13	59.00000 -0.36	59.96	58.77	59.88	4,295
02 Sep 13	59.36000 +0.66	59.65	59.00	59.00	2,245
30 Aug 13	58.70000 +0.00	58.85	58.42	58.85	2,747
29 Aug 13	58.70000 +0.77	58.76	57.75	57.75	3,641
28 Aug 13	57.93000 -0.33	58.69	57.80	58.30	8,403
27 Aug 13	58.26000 -1.12	59.50	57.89	59.50	10,436
26 Aug 13	59.38000 -0.26	60.14	59.34	60.14	2,101
23 Aug 13	59.64000 +0.16	60.28	59.52	60.11	4,176
22 Aug 13	59.48000 +0.23	60.00	59.14	59.77	2,720
21 Aug 13	59.25000 -0.32	59.54	59.05	59.05	1,806
20 Aug 13	59.57000 -0.26	59.96	58.90	59.90	2,501
19 Aug 13	59.83000 -0.39	60.25	59.59	60.25	2,496
16 Aug 13	60.22000 -0.67	60.50	59.95	60.50	3,310
15 Aug 13	60.89000 -0.57	61.34	60.69	61.20	6,172
14 Aug 13	61.46000 -0.08	61.90	61.31	61.65	1,416
13 Aug 13	61.54000 +0.27	61.90	61.35	61.60	3,146
12 Aug 13	61.27000 +0.33	61.45	61.00	61.45	1,842
09 Aug 13	60.94000 +0.01	61.64	60.91	61.25	1,500
08 Aug 13	60.93000 -0.52	61.69	60.93	61.69	1,897
07 Aug 13	61.45000 +0.04	61.53	60.66	60.66	2,519
06 Aug 13	61.41000 -0.08	61.60	60.83	61.20	1,482
05 Aug 13	61.49000 +0.74	61.49	60.85	61.05	7,639
02 Aug 13	60.75000 -0.61	61.90	60.75	61.89	4,673
01 Aug 13	61.36000 +0.32	62.27	60.87	61.00	14,049
31 Jul 13	61.04000 +0.32	61.19	60.50	60.50	1,579
30 Jul 13	60.72000 +0.27	60.87	60.19	60.60	1,112
29 Jul 13	60.45000 +0.55	60.69	59.76	60.65	1,908
26 Jul 13	59.90000 -0.57	60.60	59.90	60.41	1,908
25 Jul 13	60.47000 -0.33	60.98	60.40	60.98	1,604
24 Jul 13	60.80000 -0.59	61.46	60.80	61.20	12,773
23 Jul 13	61.39000 -0.15	61.79	61.28	61.79	3,584
22 Jul 13	61.54000 +0.07	62.04	61.50	61.80	3,554
19 Jul 13	61.47000 -0.13	61.55	61.01	61.19	3,469
18 Jul 13	61.60000 +0.02	61.69	61.02	61.02	2,076
17 Jul 13	61.58000 -0.12	61.58	60.92	61.55	6,203
16 Jul 13	61.70000 -0.39	62.50	61.70	62.50	3,337
15 Jul 13	62.09000 -0.26	62.85	62.09	62.50	8,733
12 Jul 13	62.35000 +0.55	62.39	61.75	62.00	7,769
11 Jul 13	61.80000 -0.06	61.86	61.42	61.42	7,350
10 Jul 13	61.86000 -0.52	62.20	61.86	62.00	4,570
09 Jul 13	62.38000 +0.98	62.49	61.22	61.40	6,203
08 Jul 13	61.40000 +0.66	61.42	60.79	61.29	2,223
05 Jul 13	60.74000 -0.95	61.70	60.68	61.30	6,946
04 Jul 13	61.69000 +1.63	61.69	59.62	60.60	1,503
03 Jul 13	60.06000 -0.10	60.94	59.78	59.98	7,131
02 Jul 13	60.16000 +0.19	60.25	59.85	59.90	2,330
01 Jul 13	59.97000 +0.15	60.17	59.09	59.50	6,914
28 Jun 13	59.82000 -0.03	59.97	59.09	59.90	10,988
27 Jun 13	59.85000 +0.35	60.15	59.50	59.65	3,642
26 Jun 13	59.50000 +1.00	59.56	58.70	58.85	7,015
25 Jun 13	58.50000 +0.52	58.97	58.35	58.60	2,695
24 Jun 13	57.98000 +0.15	59.20	57.85	59.00	14,500
21 Jun 13	57.83000 -0.14	58.25	56.20	57.18	10,746
20 Jun 13	57.97000 -1.21	58.83	57.87	58.60	12,728
19 Jun 13	59.18000 +0.18	59.41	58.79	59.20	2,418
18 Jun 13	59.00000 -0.39	59.25	58.83	59.10	3,278
17 Jun 13	59.39000 +0.84	59.56	58.61	58.85	4,198
14 Jun 13	58.55000 +0.31	59.69	58.53	59.10	4,731
13 Jun 13	58.24000 -0.25	58.55	57.46	57.88	9,813
12 Jun 13	58.49000 -0.86	59.32	58.49	58.90	3,639
11 Jun 13	59.35000 +0.26	59.35	58.36	58.73	2,828
10 Jun 13	59.09000 +0.15	59.19	58.62	59.15	4,813
07 Jun 13	58.94000 +0.64	59.25	57.66	58.15	13,211
06 Jun 13	58.30000 -0.45	58.70	58.11	58.70	3,472
05 Jun 13	58.75000 -0.38	59.41	58.60	59.05	3,596
04 Jun 13	59.13000 +0.11	60.05	59.00	59.40	8,209
03 Jun 13	59.02000 -0.97	59.59	58.59	59.32	12,140
31 May 13	59.99000 -1.19	60.94	59.91	60.85	12,070
30 May 13	61.18000 +0.10	61.35	60.45	61.00	3,087
29 May 13	61.08000 -2.05	63.13	60.88	62.82	17,566
28 May 13	63.13000 -0.37	63.90	63.07	63.80	12,542
27 May 13	63.50000 +0.31	63.65	63.18	63.54	2,448
24 May 13	63.19000 +2.22	63.50	60.90	61.01	21,557
23 May 13	60.97000 -0.52	61.33	60.60	60.80	9,791
22 May 13	61.49000 +0.39	61.65	60.68	60.95	18,584
21 May 13	61.10000 -0.62	61.70	60.97	61.57	7,034
20 May 13	61.72000 -0.44	62.41	61.72	62.01	5,817
17 May 13	62.16000 -0.13	62.78	61.93	62.60	9,853
16 May 13	62.29000 -0.50	62.90	62.00	62.50	7,042
15 May 13	62.79000 +1.90	62.79	61.49	61.74	10,655
14 May 13	60.89000 +0.28	61.27	60.11	60.70	6,864
13 May 13	60.61000 -0.15	60.82	60.49	60.50	9,100
10 May 13	60.76000 +0.68	60.90	59.95	59.95	2,500
09 May 13	60.08000 +1.01	60.08	59.40	59.49	2,306
08 May 13	59.07000 -0.17	59.76	58.68	59.59	7,569
07 May 13	59.24000 -0.30	59.60	59.11	59.45	4,578
06 May 13	59.54000 -0.07	60.00	59.25	59.95	4,486
03 May 13	59.61000 -0.33	60.00	59.25	59.54	10,691
02 May 13	59.94000 +1.43	59.98	58.00	58.80	7,814
30 Apr 13	58.51000 -0.63	59.64	58.34	59.55	7,039
29 Apr 13	59.14000 +0.27	59.44	58.95	59.29	4,190
26 Apr 13	58.87000 -0.34	59.00	58.80	58.80	2,721
25 Apr 13	59.21000 -0.85	60.00	58.76	59.30	14,697
24 Apr 13	60.06000 -3.03	63.59	59.90	63.05	11,457
23 Apr 13	63.09000 +0.78	63.41	62.35	62.35	3,083
22 Apr 13	62.31000 +0.22	63.10	62.31	62.70	6,973
19 Apr 13	62.09000 +1.06	62.09	61.25	61.40	6,465
18 Apr 13	61.03000 +0.11	61.07	60.19	60.54	6,439
17 Apr 13	60.92000 +0.13	60.99	60.17	60.61	8,503
16 Apr 13	60.79000 -0.68	61.35	60.52	61.34	4,236
15 Apr 13	61.47000 +0.28	61.63	60.82	61.25	7,595
12 Apr 13	61.19000 +0.27	61.50	60.80	61.00	3,571
11 Apr 13	60.92000 +0.51	60.93	60.33	60.79	2,334
10 Apr 13	60.41000 +0.57	60.41	59.75	60.00	1,710
09 Apr 13	59.84000 -0.64	60.70	59.84	60.65	4,877
08 Apr 13	60.48000 +0.42	60.48	59.85	60.20	5,028
05 Apr 13	60.06000 -1.02	60.93	59.90	60.65	5,712
04 Apr 13	61.08000 +0.09	61.33	60.85	61.20	5,785
03 Apr 13	60.99000 -0.44	61.99	60.99	61.99	2,645
02 Apr 13	61.43000 +1.46	61.43	60.17	60.17	4,943
28 Mar 13	59.97000 -0.22	60.35	59.87	60.35	7,041
27 Mar 13	60.19000 -0.01	60.71	60.06	60.22	5,596
26 Mar 13	60.20000 +0.67	60.20	59.55	59.80	7,304
25 Mar 13	59.53000 +0.07	59.98	59.39	59.75	6,277
22 Mar 13	59.46000 -0.84	60.00	59.45	60.00	11,189
21 Mar 13	60.30000 +0.22	60.30	59.72	60.00	2,333
20 Mar 13	60.08000 +0.74	60.08	59.40	59.60	3,006
19 Mar 13	59.34000 +0.60	59.34	58.81	59.00	2,174
18 Mar 13	58.74000 -0.56	59.05	58.57	59.05	3,738
15 Mar 13	59.30000 -0.13	59.65	58.76	59.48	5,454
14 Mar 13	59.43000 +0.20	59.72	59.11	59.11	4,649
13 Mar 13	59.23000 -0.24	59.48	58.41	59.20	6,241
12 Mar 13	59.47000 +0.08	59.61	59.04	59.61	2,253
11 Mar 13	59.39000 +0.64	59.88	59.10	59.10	7,812
08 Mar 13	58.75000 -0.17	59.45	58.75	59.00	2,773
07 Mar 13	58.92000 -0.56	59.72	58.92	59.58	4,875
06 Mar 13	59.48000 +0.13	59.52	59.02	59.09	2,935
05 Mar 13	59.35000 +0.78	59.40	58.66	58.82	3,869
04 Mar 13	58.57000 -0.25	58.99	58.45	58.80	1,362
01 Mar 13	58.82000 +0.12	58.82	58.00	58.00	3,121
28 Feb 13	58.70000 +0.62	58.70	58.13	58.13	1,607
27 Feb 13	58.08000 -0.11	58.34	57.77	57.77	7,254
26 Feb 13	58.19000 -0.09	58.46	57.89	58.02	7,667
25 Feb 13	58.28000 -0.22	58.50	58.00	58.28	4,229
22 Feb 13	58.50000 +0.76	58.70	58.25	58.45	3,489
21 Feb 13	57.74000 -0.28	58.40	57.65	58.13	3,501
20 Feb 13	58.02000 -0.04	58.02	57.53	57.88	1,975
19 Feb 13	58.06000 +0.57	58.06	57.20	57.21	5,111
18 Feb 13	57.49000 +0.19	57.65	57.18	57.65	1,066
15 Feb 13	57.30000 -0.35	57.65	57.10	57.10	4,886
14 Feb 13	57.65000 +0.89	57.70	57.05	57.05	5,808
13 Feb 13	56.76000 +0.27	56.91	56.32	56.70	2,855
12 Feb 13	56.49000 +0.07	56.85	56.30	56.85	1,927
11 Feb 13	56.42000 -0.51	56.83	56.35	56.83	9,699
08 Feb 13	56.93000 +0.25	57.03	56.65	57.00	1,717
07 Feb 13	56.68000 +0.97	56.90	56.09	56.44	8,774
06 Feb 13	55.71000 -0.64	56.20	55.59	55.70	3,288
05 Feb 13	56.35000 +0.66	56.77	55.58	55.70	10,221
04 Feb 13	55.69000 -0.31	55.97	55.08	55.84	5,898
01 Feb 13	56.00000 +0.55	56.00	54.96	55.35	5,662
31 Jan 13	55.45000 +0.20	55.45	55.13	55.44	1,508
30 Jan 13	55.25000 -0.23	55.70	55.25	55.35	4,811
29 Jan 13	55.48000 +0.66	55.86	54.75	54.95	2,791
28 Jan 13	54.82000 +0.73	55.12	54.30	54.44	14,456
25 Jan 13	54.09000 +1.51	54.32	52.40	52.65	6,988
24 Jan 13	52.58000 -0.38	53.06	52.58	53.04	4,978
23 Jan 13	52.96000 +0.41	52.96	52.31	52.75	5,627
22 Jan 13	52.55000 -0.27	53.00	52.31	52.65	5,760
21 Jan 13	52.82000 +0.40	52.85	52.35	52.80	1,714
18 Jan 13	52.42000 +0.19	52.44	51.90	52.02	2,631
17 Jan 13	52.23000 +0.21	52.25	51.94	52.21	3,715
16 Jan 13	52.02000 -0.30	52.45	52.02	52.45	1,797
15 Jan 13	52.32000 -0.02	52.33	52.00	52.33	3,749
14 Jan 13	52.34000 +0.57	52.34	51.61	51.98	4,701
11 Jan 13	51.77000 -0.23	52.33	51.77	52.22	1,350
10 Jan 13	52.00000 -0.94	52.98	52.00	52.81	4,107
09 Jan 13	52.94000 +0.50	52.94	52.31	52.31	4,330
08 Jan 13	52.44000 +0.03	52.75	52.04	52.04	1,063
07 Jan 13	52.41000 -0.55	53.16	52.40	53.05	6,240
04 Jan 13	52.96000 +0.05	53.40	52.68	53.10	1,554
03 Jan 13	52.91000 +0.66	52.99	52.65	52.77	3,690
02 Jan 13	52.25000 +0.82	52.52	51.44	51.45	5,026
28 Dec 12	51.43000 +0.19	51.76	51.08	51.50	3,466
27 Dec 12	51.24000 -0.91	51.78	51.11	51.78	4,173
21 Dec 12	52.15000 -0.73	53.25	52.15	52.68	6,316
20 Dec 12	52.88000 +0.31	52.88	52.15	52.60	6,656
19 Dec 12	52.57000 -0.21	53.08	52.33	52.91	4,081
18 Dec 12	52.78000 -0.22	53.29	52.70	53.15	3,746
17 Dec 12	53.00000 -0.60	53.40	53.00	53.30	4,756
14 Dec 12	53.60000 -0.20	53.74	53.50	53.74	4,469
13 Dec 12	53.80000 -0.49	54.25	53.79	54.25	1,845
12 Dec 12	54.29000 -0.31	54.49	54.09	54.41	3,936
11 Dec 12	54.60000 +0.29	54.60	54.03	54.42	2,912
10 Dec 12	54.31000 -0.12	54.48	54.08	54.48	2,051
07 Dec 12	54.43000 +0.35	54.54	53.64	54.11	6,798
06 Dec 12	54.08000 +1.16	54.08	53.17	53.33	7,361
05 Dec 12	52.92000 -0.34	53.73	52.90	52.93	8,440
04 Dec 12	53.26000 -0.16	53.50	53.09	53.50	3,628
03 Dec 12	53.42000 -0.15	53.95	53.30	53.60	7,736
30 Nov 12	53.57000 -0.02	53.60	53.41	53.43	2,802
29 Nov 12	53.59000 -0.20	53.85	53.24	53.80	13,806
28 Nov 12	53.79000 +0.17	53.79	53.50	53.50	1,457
27 Nov 12	53.62000 +0.06	53.75	53.46	53.50	1,918
26 Nov 12	53.56000 -0.23	54.00	53.44	53.50	5,282
23 Nov 12	53.79000 -0.01	53.79	53.08	53.31	3,115
22 Nov 12	53.80000 +0.73	53.80	53.20	53.47	2,955
21 Nov 12	53.07000 +0.13	53.47	53.07	53.22	2,164
20 Nov 12	52.94000 +0.25	53.35	52.94	53.17	770
19 Nov 12	52.69000 +0.34	52.76	52.30	52.30	3,548
16 Nov 12	52.35000 +0.75	52.57	52.00	52.15	830
15 Nov 12	51.60000 -0.59	52.70	51.43	52.50	5,271
14 Nov 12	52.19000 -0.71	52.90	52.14	52.88	9,187
13 Nov 12	52.90000 +0.09	52.99	52.62	52.62	657
12 Nov 12	52.81000 +0.07	53.00	52.72	53.00	756
09 Nov 12	52.74000 -0.26	52.85	52.50	52.80	1,475
08 Nov 12	53.00000 -0.26	53.69	53.00	53.60	2,151
07 Nov 12	53.26000 -0.23	54.00	53.26	54.00	801
06 Nov 12	53.49000 -0.33	53.90	53.43	53.90	6,252
05 Nov 12	53.82000 -0.37	54.49	53.75	54.15	1,724
02 Nov 12	54.19000 +0.59	54.41	53.75	53.75	3,711
01 Nov 12	53.60000 +0.13	53.75	53.43	53.75	938
31 Oct 12	53.47000 -0.33	53.90	53.46	53.90	2,878
30 Oct 12	53.80000 -0.19	53.91	53.63	53.63	1,862
29 Oct 12	53.99000 -0.28	53.99	53.52	53.70	1,717
26 Oct 12	54.27000 -0.08	54.27	53.94	54.00	755
25 Oct 12	54.35000 +1.83	54.60	52.57	52.57	8,022
24 Oct 12	52.52000 +0.56	52.52	51.94	52.14	1,534
23 Oct 12	51.96000 -0.81	52.64	51.96	52.58	2,842
22 Oct 12	52.77000 -0.20	52.77	52.59	52.75	451
19 Oct 12	52.97000 -0.17	53.35	52.97	53.29	2,485
18 Oct 12	53.14000 +0.69	53.61	53.00	53.04	1,509
17 Oct 12	52.45000 -0.51	52.45	52.05	52.45	2,389
16 Oct 12	52.96000 +0.16	53.19	52.70	53.19	3,548
15 Oct 12	52.80000 +0.07	52.80	52.46	52.75	1,673
12 Oct 12	52.73000 -0.06	53.43	52.55	52.75	1,355
11 Oct 12	52.79000 -0.38	53.15	52.50	53.03	2,620
10 Oct 12	53.17000 -0.25	53.80	53.13	53.46	2,192
09 Oct 12	53.42000 +0.11	53.97	53.21	53.50	2,807
08 Oct 12	53.31000 +0.01	54.08	53.20	53.45	3,002
05 Oct 12	53.30000 -0.26	53.47	53.30	53.47	1,025
04 Oct 12	53.56000 -0.04	53.75	53.46	53.75	2,125
03 Oct 12	53.60000 +0.45	53.60	53.39	53.49	2,019
02 Oct 12	53.15000 -0.85	54.03	53.15	54.00	2,589
01 Oct 12	54.00000 +0.57	54.25	53.64	53.64	7,573
28 Sep 12	53.43000 -0.34	53.97	53.17	53.74	4,055
27 Sep 12	53.77000 -0.43	53.98	53.77	53.98	7,720
26 Sep 12	54.20000 +0.23	54.39	53.90	54.20	5,722
25 Sep 12	53.97000 -0.01	54.18	53.97	54.00	1,910
24 Sep 12	53.98000 +0.26	53.98	53.43	53.80	2,558
21 Sep 12	53.72000 -0.23	53.87	53.36	53.36	1,721
20 Sep 12	53.95000 +0.78	53.95	53.00	53.00	1,436
19 Sep 12	53.17000 -0.14	53.80	53.00	53.36	7,387
18 Sep 12	53.31000 +0.70	53.32	52.82	53.09	1,056
17 Sep 12	52.61000 -0.38	52.81	52.47	52.79	513
13 Sep 12	52.99000 -0.20	53.27	52.68	52.75	3,168
12 Sep 12	53.19000 -0.11	53.35	52.99	53.29	1,586
11 Sep 12	53.30000 -0.19	53.75	53.05	53.75	859
10 Sep 12	53.49000 +0.27	54.05	53.40	53.75	1,547
07 Sep 12	53.22000 -0.68	54.30	53.20	53.82	2,276
06 Sep 12	53.90000 +0.40	53.90	53.38	53.55	1,217
05 Sep 12	53.50000 +0.10	53.90	53.50	53.60	727
04 Sep 12	53.40000 -0.62	53.81	53.05	53.45	5,695
03 Sep 12	54.02000 +0.58	54.02	53.40	53.71	1,332
31 Aug 12	53.44000 +0.04	53.70	53.33	53.59	3,842
30 Aug 12	53.40000 -0.20	53.40	53.05	53.36	359
29 Aug 12	53.60000 +0.15	53.60	53.25	53.25	361
28 Aug 12	53.45000 -0.05	53.98	53.40	53.80	5,323
27 Aug 12	53.50000 +0.05	53.93	53.36	53.85	1,783
24 Aug 12	53.45000 +0.55	53.45	52.90	52.95	1,121
23 Aug 12	52.90000 -0.50	53.99	52.90	53.50	6,030
22 Aug 12	53.40000 -0.25	53.99	53.28	53.28	11,903
21 Aug 12	53.65000 -0.31	54.00	53.50	54.00	2,463
20 Aug 12	53.96000 -0.64	54.49	53.80	54.49	3,659
17 Aug 12	54.60000 +0.35	54.60	54.00	54.00	2,914
16 Aug 12	54.25000 +0.05	54.55	54.18	54.55	3,298
15 Aug 12	54.20000 +0.20	54.50	54.02	54.02	3,874
14 Aug 12	54.00000 +0.10	54.00	53.65	53.95	2,421
13 Aug 12	53.90000 -0.20	54.40	53.90	54.40	2,456
10 Aug 12	54.10000 -0.15	54.47	54.05	54.47	4,288
09 Aug 12	54.25000 +0.65	54.40	53.80	54.00	3,844
08 Aug 12	53.60000 +0.14	53.75	53.26	53.26	1,661
07 Aug 12	53.46000 +0.56	53.59	52.50	53.09	6,250
06 Aug 12	52.90000 -0.13	53.14	52.86	53.00	1,319
03 Aug 12	53.03000 +0.55	53.27	52.02	52.02	2,293
02 Aug 12	52.48000 -0.15	52.48	51.86	52.30	1,853
01 Aug 12	52.63000 -0.13	52.75	52.13	52.60	7,589
31 Jul 12	52.76000 -0.71	53.30	52.46	53.30	1,839
30 Jul 12	53.47000 +0.64	53.47	52.90	53.10	3,035
27 Jul 12	52.83000 +0.24	52.90	52.16	52.52	2,723
26 Jul 12	52.59000 -0.42	52.85	52.40	52.70	1,497
25 Jul 12	53.01000 -0.05	53.20	52.60	53.00	1,877
24 Jul 12	53.06000 +0.06	53.34	53.06	53.07	1,408
23 Jul 12	53.00000 -0.31	53.68	53.00	53.55	937
20 Jul 12	53.31000 +0.71	53.32	52.74	52.74	829
19 Jul 12	52.60000 -0.04	53.00	52.60	52.80	3,314
18 Jul 12	52.64000 -0.40	53.07	52.64	53.05	2,268
17 Jul 12	53.04000 +0.51	53.04	52.50	52.65	1,379
16 Jul 12	52.53000 -1.08	53.40	52.52	53.40	1,976
13 Jul 12	53.61000 +1.81	53.61	52.17	52.50	6,573
12 Jul 12	51.80000 +1.54	52.19	50.05	50.06	5,485
11 Jul 12	50.26000 +0.06	50.74	50.25	50.25	3,479
10 Jul 12	50.20000 -0.07	50.36	50.20	50.20	1,426
09 Jul 12	50.27000 +0.84	50.27	49.56	50.00	1,786
06 Jul 12	49.43000 -0.10	49.96	49.29	49.70	737
05 Jul 12	49.53000 +0.83	49.53	49.13	49.30	1,260
04 Jul 12	48.70000 +0.20	49.21	48.70	48.95	2,392
03 Jul 12	48.50000 -0.07	48.70	48.50	48.70	1,331
02 Jul 12	48.57000 +0.35	48.78	48.15	48.40	2,117
29 Jun 12	48.22000 +0.00	48.35	47.94	48.30	1,847
28 Jun 12	48.22500 +0.36	48.26	48.00	48.06	1,018
27 Jun 12	47.86000 +0.12	47.88	47.35	47.70	2,655
26 Jun 12	47.74500 -0.06	47.74	47.49	47.70	1,462
25 Jun 12	47.80000 +0.24	48.15	47.62	47.62	2,398
22 Jun 12	47.56000 -0.40	47.85	47.56	47.60	2,985
21 Jun 12	47.96000 +0.50	47.98	47.50	47.73	6,553
20 Jun 12	47.46000 -1.88	49.25	47.20	49.25	26,076
19 Jun 12	49.34000 -0.14	49.75	49.21	49.60	1,276
18 Jun 12	49.48000 -0.52	49.92	49.15	49.80	5,003
15 Jun 12	50.00000 +0.17	50.54	50.00	50.25	1,569
14 Jun 12	49.82500 -0.22	49.98	49.83	49.95	749
13 Jun 12	50.04000 +0.13	50.25	49.86	50.25	3,508
12 Jun 12	49.91500 -0.17	50.15	49.92	50.15	1,314
11 Jun 12	50.08000 -0.33	50.30	50.08	50.20	1,607
08 Jun 12	50.41000 +1.31	50.73	50.00	50.00	1,929
07 Jun 12	49.10500 -0.24	49.56	49.10	49.15	397
06 Jun 12	49.34000 +0.06	49.34	49.01	49.01	5,322
05 Jun 12	49.28000 +0.19	49.44	49.15	49.15	1,164
04 Jun 12	49.08500 -0.78	49.58	49.00	49.54	3,321
01 Jun 12	49.87000 -0.43	50.35	49.87	50.00	258
31 May 12	50.30000 -0.25	50.87	50.10	50.50	1,856
30 May 12	50.55000 +0.48	50.56	50.36	50.56	478
29 May 12	50.07000 +0.07	50.26	49.32	49.32	1,400
28 May 12	50.00000 -0.21	50.00	50.00	50.00	80
25 May 12	50.21000 +0.31	50.29	50.00	50.29	1,629
24 May 12	49.90000 +0.40	49.90	49.72	49.72	966
23 May 12	49.50000 -0.29	50.07	49.50	49.60	1,438
22 May 12	49.79500 +0.47	49.84	49.79	49.80	824
21 May 12	49.32500 -1.09	50.26	49.33	50.00	1,712
18 May 12	50.42000 -0.18	50.42	50.27	50.27	161
17 May 12	50.60000 -0.16	51.00	50.60	51.00	1,600
16 May 12	50.76000 +0.80	50.76	50.02	50.30	3,250
15 May 12	49.96000 +0.63	50.14	49.50	49.75	2,588
14 May 12	49.32500 -0.02	49.81	49.32	49.50	994
11 May 12	49.35000 -0.03	49.70	49.35	49.70	1,433
10 May 12	49.38500 -0.03	49.50	49.21	49.45	621
09 May 12	49.42000 -0.08	49.42	49.27	49.40	825
08 May 12	49.50000 +0.30	49.54	49.25	49.50	1,290
07 May 12	49.20000 +0.11	49.31	48.60	49.02	3,061
04 May 12	49.09000 +0.32	49.35	48.88	49.08	1,892
03 May 12	48.77000 +0.24	49.21	48.58	48.85	1,926
02 May 12	48.53000 +0.63	48.53	48.01	48.01	3,409
30 Apr 12	47.89500 -1.06	48.99	47.90	48.92	6,542
27 Apr 12	48.95500 -1.50	50.94	48.80	50.88	3,702
26 Apr 12	50.46000 -0.25	50.95	50.46	50.75	1,403
25 Apr 12	50.71000 -0.06	50.88	50.44	50.88	1,979
24 Apr 12	50.77000 -0.04	50.88	50.40	50.85	2,131
23 Apr 12	50.81000 -0.37	51.22	50.81	51.05	994
20 Apr 12	51.18000 +0.42	51.18	50.70	50.70	763
19 Apr 12	50.76000 -0.42	51.20	50.53	51.20	1,609
18 Apr 12	51.18000 +0.20	51.31	51.02	51.31	1,724
17 Apr 12	50.98000 -0.05	51.25	50.65	50.65	1,410
16 Apr 12	51.03000 +0.59	51.03	50.90	50.90	899
13 Apr 12	50.44000 +0.18	50.66	50.30	50.30	606
12 Apr 12	50.26000 -0.50	50.48	50.26	50.48	387
11 Apr 12	50.76000 -0.08	50.94	50.54	50.54	1,676
10 Apr 12	50.84000 -0.60	51.46	50.82	51.33	1,355
05 Apr 12	51.44000 +0.29	51.49	51.26	51.37	1,672
04 Apr 12	51.15000 +0.51	51.26	50.85	50.90	592
03 Apr 12	50.64000 -0.38	50.94	50.64	50.94	1,806
02 Apr 12	51.02000 +0.41	51.02	50.30	50.30	1,126
30 Mar 12	50.61000 +0.22	50.67	50.36	50.65	1,314
29 Mar 12	50.39000 +0.35	50.52	50.26	50.26	2,860
28 Mar 12	50.04000 -0.46	50.38	50.04	50.25	1,648
27 Mar 12	50.50000 -0.14	50.61	50.32	50.50	1,466
26 Mar 12	50.64000 -0.08	51.15	50.64	50.91	1,334
23 Mar 12	50.72000 -0.58	51.20	50.72	50.75	3,001
22 Mar 12	51.30000 +0.47	51.32	50.71	50.93	6,295
21 Mar 12	50.83000 -0.11	50.85	50.58	50.85	1,682
20 Mar 12	50.94000 +0.11	51.02	50.59	50.95	2,244
19 Mar 12	50.83000 -0.24	51.24	50.83	51.12	4,484
16 Mar 12	51.07000 -0.78	51.95	51.07	51.57	2,397
15 Mar 12	51.85000 -0.29	52.15	51.73	52.15	3,111
14 Mar 12	52.14000 +0.47	52.14	51.90	52.00	1,225
13 Mar 12	51.67000 +0.37	51.91	51.43	51.65	21,856
12 Mar 12	51.30000 +0.35	51.30	50.84	50.84	2,852
09 Mar 12	50.95000 +0.37	51.03	50.40	50.87	955
08 Mar 12	50.58000 -0.12	50.61	50.42	50.60	2,926
07 Mar 12	50.70000 -0.35	51.27	50.70	51.00	10,017
06 Mar 12	51.05000 +0.57	51.05	50.56	50.94	3,626
05 Mar 12	50.48000 +0.07	50.67	50.30	50.30	3,191
02 Mar 12	50.41000 -0.09	50.77	50.21	50.44	2,559
01 Mar 12	50.50000 +0.00	50.85	50.50	50.80	1,170
29 Feb 12	50.50000 +0.50	50.50	49.97	50.30	8,131
28 Feb 12	50.00000 +0.18	50.00	49.59	49.95	6,271
27 Feb 12	49.82000 +0.21	49.93	49.50	49.53	27,315
24 Feb 12	49.61000 +1.19	49.90	49.61	49.90	1,865
23 Feb 12	48.41500 -0.30	48.87	48.30	48.87	2,091
22 Feb 12	48.71500 +0.01	48.90	48.53	48.90	1,567
21 Feb 12	48.70000 -0.70	49.40	48.68	49.40	2,414
20 Feb 12	49.40000 -0.22	49.40	49.20	49.40	380
17 Feb 12	49.62000 -0.19	49.93	49.40	49.81	5,195
16 Feb 12	49.80500 +0.47	49.81	49.36	49.44	2,539
15 Feb 12	49.33500 +0.33	49.53	48.94	49.15	7,560
14 Feb 12	49.00000 +0.36	49.00	48.70	48.98	1,773
13 Feb 12	48.64000 +0.22	48.65	48.15	48.15	2,415
10 Feb 12	48.41500 +0.31	48.42	48.21	48.30	2,407
09 Feb 12	48.11000 +0.11	48.11	47.68	47.90	6,936
08 Feb 12	48.00000 -0.15	48.23	48.00	48.23	2,977
07 Feb 12	48.15000 -0.21	48.66	48.15	48.48	9,759
06 Feb 12	48.36000 -0.18	48.47	47.94	48.00	4,499
03 Feb 12	48.54000 +0.46	48.69	48.00	48.35	16,058
02 Feb 12	48.08000 -0.08	48.44	48.06	48.30	4,160
01 Feb 12	48.16500 -0.13	48.45	48.00	48.45	6,991
31 Jan 12	48.30000 +0.13	48.42	48.00	48.17	7,752
30 Jan 12	48.17500 -0.92	48.95	48.17	48.95	5,768
27 Jan 12	49.10000 -0.19	49.65	48.25	49.60	26,746
26 Jan 12	49.29000 -0.58	49.83	49.27	49.50	3,291
25 Jan 12	49.86500 +0.22	50.04	49.50	49.74	7,263
24 Jan 12	49.64500 -0.27	50.08	49.46	50.08	2,201
23 Jan 12	49.91500 -1.10	51.45	49.92	51.45	7,234
20 Jan 12	51.02000 -0.21	51.02	50.50	50.92	13,919
19 Jan 12	51.23000 -0.23	51.59	51.00	51.59	2,689
18 Jan 12	51.46000 -0.59	51.67	51.44	51.67	5,621
17 Jan 12	52.05000 +0.30	52.23	51.66	52.00	5,137
16 Jan 12	51.75000 +0.02	52.00	51.75	51.90	755
13 Jan 12	51.73000 +0.42	51.74	51.30	51.30	1,358
12 Jan 12	51.31000 -0.66	51.82	51.24	51.70	7,604
11 Jan 12	51.97000 -0.03	52.30	51.74	52.00	4,812
10 Jan 12	52.00000 -0.25	52.45	51.98	52.40	2,493
09 Jan 12	52.25000 +0.25	52.41	51.78	52.39	2,601
06 Jan 12	52.00000 +0.07	52.32	51.82	51.82	1,434
05 Jan 12	51.93000 +0.50	52.01	51.35	51.35	3,449
04 Jan 12	51.43000 +0.13	51.64	51.00	51.00	2,095
03 Jan 12	51.30000 -0.69	52.00	50.86	51.66	3,967
02 Jan 12	51.99000 +0.24	51.99	51.22	51.22	1,026
30 Dec 11	51.75000 -0.16	52.00	51.13	52.00	1,046
29 Dec 11	51.91000 +0.34	51.95	51.20	51.75	410
28 Dec 11	51.57000 +0.46	51.57	50.91	50.91	1,735
27 Dec 11	51.11000 +0.33	51.11	50.60	50.95	4,457
23 Dec 11	50.78000 +0.27	50.80	50.60	50.80	954
22 Dec 11	50.51000 -0.03	50.65	50.01	50.45	5,726
21 Dec 11	50.54000 +0.57	50.55	50.20	50.30	9,741
20 Dec 11	49.97500 +0.13	50.15	49.81	49.85	890
19 Dec 11	49.84000 -0.41	50.27	49.49	49.50	3,735
16 Dec 11	50.25000 +0.26	50.25	49.80	50.10	2,977
15 Dec 11	49.99000 +0.21	50.02	49.12	49.70	3,103
14 Dec 11	49.78000 +0.19	50.00	49.59	49.80	4,300
13 Dec 11	49.59000 +0.56	49.59	48.65	48.65	4,869
12 Dec 11	49.03000 +0.47	49.05	48.63	48.85	8,628
09 Dec 11	48.55500 -0.15	48.56	48.47	48.47	703
08 Dec 11	48.70500 +0.36	48.83	48.58	48.74	12,256
07 Dec 11	48.35000 -0.15	48.50	48.26	48.26	1,424
06 Dec 11	48.50000 +0.45	48.60	48.30	48.35	2,819
05 Dec 11	48.05000 -0.21	48.70	47.99	48.35	4,074
02 Dec 11	48.25500 +0.30	48.26	47.72	48.00	6,170
01 Dec 11	47.95500 +0.06	48.05	47.50	47.97	3,432
30 Nov 11	47.90000 +0.93	47.90	47.01	47.15	4,854
29 Nov 11	46.97500 +0.36	47.00	46.85	46.85	3,513
28 Nov 11	46.61500 +0.33	46.62	46.06	46.40	3,060
25 Nov 11	46.29000 +0.29	46.29	45.60	46.05	1,499
24 Nov 11	46.00000 +0.12	46.00	45.65	45.65	1,039
23 Nov 11	45.88500 +0.15	45.97	45.65	45.85	922
22 Nov 11	45.73000 -0.12	45.85	45.28	45.70	4,760
21 Nov 11	45.85000 -0.94	46.60	45.85	46.60	1,668
18 Nov 11	46.79500 +0.10	46.85	46.50	46.70	4,972
17 Nov 11	46.69500 -0.19	46.87	46.69	46.87	1,681
16 Nov 11	46.88000 +0.05	47.24	46.76	46.97	2,109
15 Nov 11	46.83500 +0.43	46.85	46.05	46.55	2,601
14 Nov 11	46.40000 -0.27	46.80	46.40	46.80	1,626
11 Nov 11	46.67500 +0.36	46.74	46.48	46.74	1,385
10 Nov 11	46.31500 -0.50	46.62	46.20	46.50	1,449
09 Nov 11	46.81500 +0.80	46.90	46.04	46.08	3,797
08 Nov 11	46.01500 +0.16	46.40	45.80	45.80	1,369
07 Nov 11	45.85500 +0.38	45.87	45.85	45.87	256
04 Nov 11	45.48000 -0.42	46.00	45.48	46.00	1,378
03 Nov 11	45.90000 +0.30	46.10	45.74	45.99	3,909
02 Nov 11	45.60000 -0.74	45.94	45.35	45.80	2,361
01 Nov 11	46.33500 +0.17	46.33	45.90	46.10	2,284
31 Oct 11	46.16000 +0.76	46.16	45.99	46.15	2,276
28 Oct 11	45.40000 -0.75	46.14	45.40	45.75	5,752
27 Oct 11	46.15000 -0.56	46.90	45.70	46.85	4,271
26 Oct 11	46.70500 +0.13	46.71	46.48	46.60	6,848
25 Oct 11	46.58000 -0.11	47.22	46.58	47.00	6,722
24 Oct 11	46.69000 -0.78	47.90	46.66	47.80	7,214
21 Oct 11	47.47000 +0.47	47.67	47.26	47.65	1,120
20 Oct 11	47.00000 -0.10	47.00	47.00	47.00	509
19 Oct 11	47.10000 +0.13	47.10	46.53	46.90	2,854
18 Oct 11	46.97000 -0.06	47.08	46.85	46.85	1,083
17 Oct 11	47.03500 +0.16	47.20	47.00	47.00	4,513
14 Oct 11	46.87500 -0.03	47.20	46.88	47.20	2,171
13 Oct 11	46.90000 -0.02	47.40	46.74	46.95	5,965
12 Oct 11	46.92000 -0.68	47.40	46.90	47.02	2,478
11 Oct 11	47.60000 +0.33	47.72	47.22	47.22	1,717
10 Oct 11	47.27000 -0.33	47.72	47.12	47.72	1,047
07 Oct 11	47.60000 +0.70	47.60	47.10	47.49	4,631
06 Oct 11	46.90000 -0.61	47.90	46.90	47.21	1,895
05 Oct 11	47.51500 +0.72	47.78	47.22	47.78	2,836
04 Oct 11	46.80000 -1.20	47.99	46.80	47.99	1,840
03 Oct 11	48.00000 +0.26	48.09	47.25	47.38	3,808
30 Sep 11	47.73500 +0.94	47.75	46.72	46.97	6,212
29 Sep 11	46.79000 +0.29	46.94	46.16	46.28	3,409
28 Sep 11	46.50000 -0.12	46.83	46.50	46.76	1,467
27 Sep 11	46.62000 +0.58	46.70	46.20	46.25	1,686
26 Sep 11	46.04000 +1.03	46.12	45.15	45.15	5,007
23 Sep 11	45.01500 -0.19	45.65	44.76	45.10	7,581
22 Sep 11	45.20000 -1.67	46.42	45.20	46.15	6,955
21 Sep 11	46.86500 -0.13	46.87	46.71	46.79	1,438
20 Sep 11	47.00000 +0.15	47.00	46.30	46.70	2,537
19 Sep 11	46.85000 +0.58	46.95	46.42	46.42	5,902
16 Sep 11	46.27000 +1.25	46.27	45.35	45.60	2,633
15 Sep 11	45.02000 -0.37	45.36	44.83	45.30	7,894
14 Sep 11	45.39000 +0.40	45.55	45.05	45.05	1,287
13 Sep 11	44.98500 -0.05	45.25	44.99	45.25	1,203
12 Sep 11	45.03500 -0.47	45.34	44.60	45.34	6,490
09 Sep 11	45.50000 +0.28	45.50	45.15	45.15	2,063
08 Sep 11	45.22000 +0.39	45.22	44.30	44.30	1,297
07 Sep 11	44.83500 +0.49	44.83	44.40	44.40	1,494
06 Sep 11	44.35000 +0.65	44.37	43.52	43.53	6,668
05 Sep 11	43.69500 -0.44	44.33	43.52	44.33	2,036
02 Sep 11	44.13000 -0.77	44.58	43.97	44.58	2,239
01 Sep 11	44.90000 +0.58	44.90	44.33	44.33	1,684
31 Aug 11	44.32500 +0.55	44.33	43.97	44.24	934
30 Aug 11	43.77500 +0.30	43.78	43.45	43.45	266
29 Aug 11	43.47500 +0.34	43.69	43.35	43.62	399
26 Aug 11	43.13000 -0.63	43.36	42.69	43.33	3,660
25 Aug 11	43.76500 +0.45	43.95	43.42	43.50	2,258
24 Aug 11	43.31500 -0.24	43.52	43.13	43.13	1,320
23 Aug 11	43.55500 +0.71	43.56	42.95	43.10	6,535
22 Aug 11	42.84500 +0.32	42.86	42.78	42.82	673
19 Aug 11	42.52500 +0.23	42.53	41.80	42.10	6,445
18 Aug 11	42.29500 -0.53	42.95	42.15	42.95	5,044
17 Aug 11	42.82500 +0.04	42.95	42.51	42.95	2,237
16 Aug 11	42.78500 +0.38	42.94	42.53	42.94	2,160
15 Aug 11	42.40000 -0.58	43.15	42.40	43.15	3,565
12 Aug 11	42.98500 +1.39	42.99	42.40	42.60	4,218
11 Aug 11	41.60000 -0.12	41.99	41.13	41.99	5,533
10 Aug 11	41.71500 -0.58	42.27	41.31	42.20	14,837
09 Aug 11	42.29000 -0.70	42.49	41.40	41.95	29,897
08 Aug 11	42.99500 +0.97	43.08	41.10	41.11	15,276
05 Aug 11	42.03000 -0.78	42.84	40.97	41.95	19,115
04 Aug 11	42.81500 +0.21	42.90	42.35	42.65	1,821
03 Aug 11	42.60500 -0.24	43.28	42.38	43.28	3,532
02 Aug 11	42.84000 -0.15	43.30	42.70	43.30	5,073
01 Aug 11	42.99000 -0.10	43.40	42.80	43.40	3,846
29 Jul 11	43.09500 -0.49	43.46	42.90	43.20	4,081
28 Jul 11	43.59000 -0.01	43.59	43.22	43.22	800
27 Jul 11	43.60000 -0.30	43.65	43.44	43.50	4,788
26 Jul 11	43.90000 -0.57	43.90	43.74	43.78	4,401
25 Jul 11	44.47500 -0.34	44.85	44.40	44.70	2,462
22 Jul 11	44.81000 -0.19	45.01	44.81	44.95	1,744
21 Jul 11	45.00000 -0.35	45.35	44.93	45.00	3,128
20 Jul 11	45.35000 -0.10	45.75	45.20	45.75	3,454
19 Jul 11	45.45000 -0.44	46.00	45.40	46.00	1,869
18 Jul 11	45.89000 +0.04	46.01	45.85	45.85	1,533
15 Jul 11	45.85000 +0.18	46.02	45.40	45.80	3,475
14 Jul 11	45.67000 -0.08	45.70	45.29	45.70	3,926
13 Jul 11	45.75000 -0.60	46.12	45.75	46.06	1,765
12 Jul 11	46.35000 +0.25	46.35	46.04	46.20	9,569
11 Jul 11	46.09500 +0.71	46.10	45.44	45.84	5,956
08 Jul 11	45.39000 +0.17	45.72	44.98	45.47	5,371
07 Jul 11	45.22500 -0.05	45.58	45.10	45.29	2,075
06 Jul 11	45.27000 +0.76	45.27	44.81	44.81	2,691
05 Jul 11	44.51000 +0.26	44.54	44.30	44.44	5,845
04 Jul 11	44.24500 +0.08	44.69	44.24	44.38	2,666
01 Jul 11	44.17000 +0.75	44.17	43.58	43.90	1,262
30 Jun 11	43.42000 -0.11	43.54	43.10	43.35	7,050
29 Jun 11	43.52500 -0.42	43.87	43.53	43.75	1,843
28 Jun 11	43.94500 -0.15	44.31	43.92	44.23	4,174
27 Jun 11	44.09000 -0.30	44.45	44.09	44.45	1,670
24 Jun 11	44.39000 -0.21	44.95	44.35	44.95	6,016
23 Jun 11	44.60000 +0.11	45.11	44.60	44.90	1,905
22 Jun 11	44.48500 -0.60	44.67	44.49	44.57	844
21 Jun 11	45.09000 -0.36	45.50	45.09	45.50	1,599
20 Jun 11	45.45000 +0.18	45.45	45.19	45.25	1,572
17 Jun 11	45.27000 -0.07	45.65	45.10	45.65	912
16 Jun 11	45.34000 +0.30	45.49	44.95	44.95	1,464
15 Jun 11	45.04500 +0.07	45.28	44.65	44.65	1,488
14 Jun 11	44.97000 +0.00	45.19	44.90	45.19	1,512
13 Jun 11	44.97000 -0.26	45.00	44.94	44.94	792
10 Jun 11	45.23000 +0.48	45.23	44.95	44.96	501
09 Jun 11	44.75000 +0.42	44.75	44.60	44.60	194
08 Jun 11	44.33500 -0.18	44.55	44.14	44.14	3,592
07 Jun 11	44.51500 -0.13	44.81	44.50	44.72	2,852
06 Jun 11	44.64500 -0.33	44.99	44.54	44.82	4,895
03 Jun 11	44.97000 -0.78	45.88	44.90	45.51	1,881
02 Jun 11	45.75000 -0.58	46.50	45.75	45.99	1,452
01 Jun 11	46.32500 +0.05	46.70	46.33	46.70	979
31 May 11	46.27500 -0.32	46.49	46.17	46.45	2,508
30 May 11	46.60000 +0.07	46.65	46.13	46.60	1,696
27 May 11	46.52500 -0.27	46.74	46.31	46.31	2,602
26 May 11	46.79500 -0.35	46.80	46.70	46.80	684
25 May 11	47.14000 -0.23	47.52	47.10	47.33	988
24 May 11	47.36500 -0.60	47.75	47.37	47.53	645
23 May 11	47.96500 +0.53	47.97	47.45	47.55	4,025
20 May 11	47.43000 +0.28	47.43	47.43	47.43	160
19 May 11	47.15000 -0.35	47.45	46.76	47.45	16,391
18 May 11	47.50000 -0.06	47.50	47.50	47.50	49
17 May 11	47.56500 +0.56	47.59	46.96	46.96	543
16 May 11	47.00000 -0.17	47.47	47.00	47.47	2,401
13 May 11	47.16500 +0.44	47.17	46.60	46.78	848
12 May 11	46.73000 +0.52	46.87	46.17	46.45	7,434
11 May 11	46.20500 +0.61	46.21	45.88	45.88	1,311
10 May 11	45.60000 +0.08	45.65	45.44	45.63	2,074
09 May 11	45.51500 +0.15	45.63	45.41	45.63	473
06 May 11	45.36000 +0.28	45.65	45.16	45.19	3,140
05 May 11	45.08000 +0.65	45.08	44.55	44.55	2,509
04 May 11	44.43500 +0.33	44.53	44.00	44.02	2,118
03 May 11	44.10500 +0.26	44.15	43.85	43.85	1,546
02 May 11	43.84500 +0.05	44.10	43.80	44.10	3,182
29 Apr 11	43.80000 +0.80	43.80	43.40	43.63	3,423
28 Apr 11	43.00000 -0.58	43.40	42.40	43.20	6,808
27 Apr 11	43.58500 +0.10	43.63	43.20	43.48	4,809
26 Apr 11	43.48000 -0.01	43.48	43.25	43.35	1,698
21 Apr 11	43.48500 -0.42	43.95	43.49	43.95	3,220
20 Apr 11	43.90000 -0.65	44.60	43.87	44.29	3,393
19 Apr 11	44.55500 -0.36	44.96	44.50	44.96	3,761
18 Apr 11	44.92000 +0.79	44.92	44.16	44.37	6,774
15 Apr 11	44.13000 +0.38	44.13	43.81	43.85	1,250
14 Apr 11	43.75000 +0.38	43.83	43.20	43.30	5,031
13 Apr 11	43.37500 -0.10	43.55	43.38	43.55	3,452
12 Apr 11	43.48000 +0.27	43.48	42.80	43.29	3,275
11 Apr 11	43.21000 +0.31	43.25	42.90	43.16	4,550
08 Apr 11	42.90000 -0.20	43.35	42.90	43.35	2,837
07 Apr 11	43.10000 +0.10	43.67	43.08	43.37	1,864
06 Apr 11	43.00000 -0.62	43.76	43.00	43.45	6,470
05 Apr 11	43.62000 -0.15	44.02	43.62	44.00	1,225
04 Apr 11	43.76500 -0.05	43.88	43.51	43.88	4,623
01 Apr 11	43.81000 +0.26	43.95	43.54	43.75	3,155
31 Mar 11	43.55000 -0.38	43.88	43.50	43.88	1,510
30 Mar 11	43.92500 +0.68	43.92	43.54	43.92	4,788
29 Mar 11	43.24000 -0.11	43.30	43.10	43.18	4,388
28 Mar 11	43.35500 +0.22	43.80	43.10	43.55	4,805
25 Mar 11	43.14000 +0.17	43.38	42.99	43.06	1,396
24 Mar 11	42.96500 -0.01	43.46	42.80	43.06	3,931
23 Mar 11	42.97000 -0.18	43.28	42.87	43.00	1,174
22 Mar 11	43.15500 -0.07	43.31	42.92	43.31	2,647
21 Mar 11	43.22000 +0.49	43.30	42.90	43.30	5,660
18 Mar 11	42.73000 -0.24	43.29	42.69	42.88	5,260
17 Mar 11	42.97000 -0.14	43.22	42.85	42.91	4,037
16 Mar 11	43.11000 -0.12	43.67	42.97	43.50	3,843
15 Mar 11	43.23000 -0.28	43.74	42.62	43.30	12,793
14 Mar 11	43.51500 -0.86	44.12	43.50	44.03	4,754
11 Mar 11	44.37500 -0.28	44.55	44.08	44.08	5,411
10 Mar 11	44.66000 +0.14	44.83	44.44	44.44	1,874
09 Mar 11	44.52000 +0.03	45.10	44.50	44.78	2,831
08 Mar 11	44.49500 +0.51	44.50	44.21	44.21	2,461
07 Mar 11	43.98500 -0.35	44.59	43.97	44.59	5,059
04 Mar 11	44.34000 -0.29	45.01	44.34	44.70	2,617
03 Mar 11	44.63000 -0.41	45.27	44.62	45.19	1,779
02 Mar 11	45.04500 -0.72	45.72	44.67	45.69	4,987
01 Mar 11	45.76000 +0.05	46.00	45.62	45.62	2,502
28 Feb 11	45.71000 -0.12	45.87	45.12	45.87	4,389
25 Feb 11	45.83000 +0.02	46.11	45.50	45.50	894
24 Feb 11	45.81000 -0.79	46.61	45.50	46.31	3,378
23 Feb 11	46.60500 -0.10	47.03	46.42	47.03	2,079
22 Feb 11	46.71000 -0.39	46.88	46.50	46.72	2,555
21 Feb 11	47.09500 +0.02	47.26	46.72	46.72	607
18 Feb 11	47.07500 -0.02	47.35	47.00	47.05	4,113
17 Feb 11	47.10000 -0.10	47.18	46.60	47.18	3,832
16 Feb 11	47.19500 -0.53	47.63	47.15	47.15	1,998
15 Feb 11	47.73000 -0.20	47.88	47.46	47.46	1,482
14 Feb 11	47.93000 +0.14	48.20	47.63	47.95	3,149
11 Feb 11	47.79500 +0.35	47.79	47.42	47.76	756
10 Feb 11	47.44500 +0.42	47.53	46.83	47.20	3,663
09 Feb 11	47.03000 -0.30	47.40	46.85	47.35	3,743
08 Feb 11	47.33000 -0.41	47.50	47.18	47.50	3,645
07 Feb 11	47.74000 +1.16	47.88	46.68	46.68	15,490
04 Feb 11	46.58500 +0.31	46.63	46.03	46.35	3,185
03 Feb 11	46.27500 +0.88	46.28	45.30	45.30	1,276
02 Feb 11	45.39500 -0.58	45.76	45.26	45.74	4,509
01 Feb 11	45.97500 -0.34	46.49	45.97	46.49	3,414
31 Jan 11	46.31500 -0.83	47.20	46.20	47.20	2,708
28 Jan 11	47.14000 +0.21	47.48	46.56	46.56	2,043
27 Jan 11	46.93000 -1.64	48.85	46.76	48.85	4,647
26 Jan 11	48.57000 -0.40	49.18	48.51	49.18	1,676
25 Jan 11	48.97000 +0.56	49.00	48.15	48.21	4,868
24 Jan 11	48.41000 -0.10	48.85	48.33	48.85	443
21 Jan 11	48.51000 -0.24	49.13	48.44	49.13	2,826
20 Jan 11	48.74500 +0.40	48.74	48.24	48.24	1,672
19 Jan 11	48.34000 -0.74	48.86	48.08	48.86	6,685
18 Jan 11	49.08500 +0.17	49.19	48.81	49.02	1,523
17 Jan 11	48.92000 -0.10	49.50	48.92	49.50	1,355
14 Jan 11	49.01500 -0.01	49.01	48.66	48.71	1,028
13 Jan 11	49.03000 -0.42	49.60	48.90	49.54	2,067
12 Jan 11	49.45000 -0.05	49.64	49.00	49.00	1,302
11 Jan 11	49.50000 -0.29	50.07	49.50	49.60	925
10 Jan 11	49.79000 +0.00	50.12	49.64	49.90	2,480
07 Jan 11	49.79000 +0.29	50.05	49.47	49.47	2,854
06 Jan 11	49.50000 +0.12	49.70	49.07	49.70	4,839
05 Jan 11	49.38500 +1.04	49.38	48.77	49.14	1,311
04 Jan 11	48.34500 +0.10	48.81	48.35	48.81	1,251
03 Jan 11	48.25000 -0.15	48.90	47.99	48.90	4,008
30 Dec 10	48.40000 -0.73	49.12	48.40	49.12	1,896
29 Dec 10	49.13000 +0.14	49.60	48.75	48.75	2,723
28 Dec 10	48.99000 -0.16	49.63	48.78	49.10	2,684
27 Dec 10	49.15500 -0.71	49.94	49.15	49.94	2,116
23 Dec 10	49.86000 +0.64	49.95	49.25	49.25	1,668
22 Dec 10	49.22000 -0.45	49.79	49.00	49.76	6,830
21 Dec 10	49.67000 +0.12	49.76	49.40	49.40	3,545
20 Dec 10	49.55000 +0.22	49.62	49.10	49.49	1,744
17 Dec 10	49.33000 +1.20	49.42	48.30	48.31	3,200
16 Dec 10	48.13500 +0.43	48.40	47.56	47.80	4,156
15 Dec 10	47.70000 +0.23	47.94	47.45	47.88	1,907
14 Dec 10	47.47000 +0.32	47.58	46.90	47.30	3,097
13 Dec 10	47.15500 -0.86	48.47	47.15	48.20	9,277
10 Dec 10	48.01500 +0.26	48.17	47.72	47.78	7,544
09 Dec 10	47.75000 +0.50	47.75	47.06	47.49	5,600
08 Dec 10	47.25000 +0.46	47.25	46.66	47.24	2,473
07 Dec 10	46.79500 +0.00	46.94	46.50	46.94	1,448
06 Dec 10	46.79500 +0.33	47.08	46.60	46.60	1,418
03 Dec 10	46.46000 -0.82	47.38	46.46	47.30	2,834
02 Dec 10	47.27500 +0.08	47.36	46.88	47.30	1,482
01 Dec 10	47.20000 +0.00	47.35	46.56	46.56	1,898
30 Nov 10	47.20000 -0.02	47.73	47.10	47.20	3,023
29 Nov 10	47.22000 +0.32	47.46	46.83	47.00	2,046
26 Nov 10	46.90000 +0.20	47.25	46.90	47.25	953
25 Nov 10	46.70000 -0.07	47.15	46.54	47.15	1,214
24 Nov 10	46.77000 -0.08	47.24	46.70	46.85	2,820
23 Nov 10	46.85000 +0.10	46.94	46.61	46.90	4,333
22 Nov 10	46.75000 +0.08	46.90	46.51	46.80	2,361
19 Nov 10	46.67500 +0.03	47.19	46.67	47.19	1,686
18 Nov 10	46.64500 -0.15	47.29	46.54	46.85	5,079
17 Nov 10	46.79500 -0.27	47.25	46.67	46.82	1,813
16 Nov 10	47.06500 -0.51	47.45	46.85	47.20	2,675
15 Nov 10	47.57000 +0.78	47.57	47.00	47.45	3,577
12 Nov 10	46.79000 -0.22	47.21	46.46	47.21	8,479
11 Nov 10	47.01000 -0.11	47.19	46.58	46.98	1,366
10 Nov 10	47.11500 +0.43	47.19	46.69	47.01	1,883
09 Nov 10	46.68500 +0.19	46.92	46.47	46.70	2,833
08 Nov 10	46.50000 +0.25	46.63	46.20	46.20	4,174
05 Nov 10	46.25000 +0.62	46.30	45.78	45.88	2,493
04 Nov 10	45.63500 -0.12	45.70	45.10	45.70	6,944
03 Nov 10	45.75000 +0.06	46.05	45.65	46.05	575
02 Nov 10	45.68500 -0.41	45.97	45.45	45.96	3,043
01 Nov 10	46.10000 +0.35	46.10	45.60	45.60	1,619
29 Oct 10	45.75000 +0.06	45.75	45.17	45.74	630
28 Oct 10	45.69000 +0.03	45.92	45.44	45.44	3,077
27 Oct 10	45.66000 +0.06	46.30	45.24	45.94	7,677
26 Oct 10	45.60500 +0.06	45.78	45.32	45.45	3,672
25 Oct 10	45.55000 -0.01	45.55	45.20	45.40	5,913
22 Oct 10	45.56000 +0.00	45.96	45.48	45.87	1,849
21 Oct 10	45.56000 +0.16	45.80	45.36	45.36	3,422
20 Oct 10	45.40000 -0.60	46.19	45.28	45.90	3,918
19 Oct 10	46.00000 +0.68	46.00	45.30	45.32	5,878
18 Oct 10	45.32000 +0.57	45.32	44.92	45.32	3,161
15 Oct 10	44.75000 +0.21	45.06	44.50	45.06	3,428
14 Oct 10	44.54000 -0.26	44.94	44.50	44.94	2,653
13 Oct 10	44.80000 +0.08	45.00	44.60	44.76	5,405
12 Oct 10	44.72000 +0.24	45.40	44.60	44.80	7,166
11 Oct 10	44.48000 +0.20	45.28	44.20	44.20	5,309
08 Oct 10	44.28000 +0.52	44.28	43.01	43.90	4,485
07 Oct 10	43.76000 -0.12	43.80	43.24	43.75	1,209
06 Oct 10	43.88000 +0.28	44.21	43.63	44.21	263
05 Oct 10	43.60000 -0.32	43.97	43.60	43.80	1,029
04 Oct 10	43.92000 +0.22	44.06	43.87	43.88	3,639
01 Oct 10	43.70000 -0.66	44.00	43.65	44.00	1,594
30 Sep 10	44.36000 +0.08	44.37	44.03	44.25	2,011
29 Sep 10	44.28000 -0.56	45.42	44.12	45.42	5,178
28 Sep 10	44.84000 -0.65	45.66	44.80	45.30	2,953
27 Sep 10	45.49000 -0.23	45.71	45.49	45.70	2,147
24 Sep 10	45.72000 -0.32	46.07	45.72	45.80	1,960
23 Sep 10	46.04000 -0.15	46.05	45.94	46.05	348
22 Sep 10	46.19000 -0.57	46.40	45.77	46.40	1,598
21 Sep 10	46.76000 -0.08	47.08	46.21	46.21	805
20 Sep 10	46.84000 +0.08	46.84	46.20	46.20	1,331
17 Sep 10	46.76000 +0.26	46.96	46.63	46.63	2,443
16 Sep 10	46.50000 -0.26	47.50	46.50	47.50	446
15 Sep 10	46.76000 +0.06	46.87	46.70	46.80	763
14 Sep 10	46.70000 -0.46	47.14	46.65	46.66	2,169
13 Sep 10	47.16000 -0.52	47.66	46.74	47.31	3,263
10 Sep 10	47.68000 +0.08	47.72	47.68	47.70	470
09 Sep 10	47.60000 +0.24	47.74	47.35	47.36	1,005
08 Sep 10	47.36000 +0.12	47.36	46.99	46.99	29
07 Sep 10	47.24000 +0.49	47.24	46.81	47.06	1,579
06 Sep 10	46.75000 +0.17	47.09	46.54	47.09	467
03 Sep 10	46.58000 -0.38	46.96	46.51	46.51	927
02 Sep 10	46.96500 -0.22	47.09	46.76	47.09	841
01 Sep 10	47.18000 +0.51	47.22	46.98	47.22	719
31 Aug 10	46.67500 -0.41	46.70	46.51	46.59	1,478
30 Aug 10	47.08000 +0.28	47.29	46.85	47.00	1,079
27 Aug 10	46.80000 -0.03	46.97	46.47	46.71	2,934
26 Aug 10	46.83000 -0.41	47.27	46.83	47.27	1,955
25 Aug 10	47.24000 +0.08	47.24	46.90	47.15	415
24 Aug 10	47.16000 -0.34	47.48	47.00	47.02	1,165
23 Aug 10	47.50000 +0.34	47.50	47.03	47.06	1,891
20 Aug 10	47.16000 +0.32	47.26	46.69	46.69	798
19 Aug 10	46.84000 -0.28	47.80	46.84	47.50	3,666
18 Aug 10	47.12000 +0.20	47.12	46.58	46.98	595
17 Aug 10	46.91500 +0.40	46.92	46.28	46.28	2,903
16 Aug 10	46.52000 -0.28	47.05	46.40	46.99	6,290
13 Aug 10	46.80000 -0.20	47.10	46.54	47.10	1,158
12 Aug 10	47.00000 +0.12	47.00	46.66	46.90	1,152
11 Aug 10	46.88000 +0.38	46.88	46.35	46.47	9,404
10 Aug 10	46.50000 +0.90	46.50	45.55	45.76	2,324
09 Aug 10	45.60000 +0.81	45.84	44.97	44.97	6,037
06 Aug 10	44.79500 -0.44	45.60	44.68	45.60	5,533
05 Aug 10	45.23500 -0.76	45.60	45.05	45.55	3,755
04 Aug 10	46.00000 +0.85	46.00	45.13	45.20	5,042
03 Aug 10	45.15500 -1.81	47.44	45.15	46.86	5,040
02 Aug 10	46.96000 -0.04	47.34	46.80	47.34	3,312
30 Jul 10	47.00000 -0.08	47.41	46.80	47.05	4,416
29 Jul 10	47.08000 -1.16	48.38	47.08	48.28	7,649
28 Jul 10	48.24000 -0.24	48.88	48.12	48.88	1,381
27 Jul 10	48.48500 +0.45	48.50	47.96	47.96	627
26 Jul 10	48.03500 +0.24	48.10	47.80	48.10	1,851
23 Jul 10	47.80000 +0.04	47.83	46.92	47.80	1,719
22 Jul 10	47.76000 -0.28	48.01	47.25	48.00	4,657
21 Jul 10	48.04000 +0.32	48.28	47.92	48.22	1,880
20 Jul 10	47.72000 -0.20	48.07	47.32	47.70	2,622
19 Jul 10	47.92000 +0.07	48.41	47.92	47.96	4,865
16 Jul 10	47.85000 -0.95	48.65	47.85	48.33	2,483
15 Jul 10	48.80000 -0.20	49.47	48.80	49.47	431
14 Jul 10	49.00000 -0.40	49.73	49.00	49.72	1,869
13 Jul 10	49.40000 +0.32	49.52	49.35	49.41	931
12 Jul 10	49.08000 +0.32	49.08	48.44	48.44	1,814
09 Jul 10	48.76000 +0.46	49.00	48.76	48.96	632
08 Jul 10	48.30000 +1.22	48.30	47.81	47.87	2,866
07 Jul 10	47.08000 -0.02	47.28	46.95	47.28	610
06 Jul 10	47.10000 -0.48	47.64	47.10	47.42	4,163
05 Jul 10	47.58000 +0.18	47.66	47.40	47.66	721
02 Jul 10	47.40000 -0.63	47.98	47.35	47.98	3,282
01 Jul 10	48.02500 -1.06	48.98	48.03	48.74	2,257
30 Jun 10	49.08000 -0.20	49.75	49.00	49.75	979
29 Jun 10	49.28000 +0.78	49.49	49.24	49.41	1,131
28 Jun 10	48.50000 -0.50	48.65	48.35	48.40	2,201
25 Jun 10	49.00000 -0.52	49.69	48.52	49.22	3,299
24 Jun 10	49.52000 -0.28	49.72	49.52	49.72	613
23 Jun 10	49.80000 -0.20	50.00	49.45	49.84	2,426
22 Jun 10	50.00000 +0.28	50.00	49.24	49.75	5,038
21 Jun 10	49.72000 -0.08	50.00	49.57	49.80	2,849
18 Jun 10	49.80000 +0.36	50.17	49.80	49.80	3,291
17 Jun 10	49.43500 -0.66	49.88	49.24	49.71	4,316
16 Jun 10	50.10000 +0.06	50.41	49.90	50.01	1,691
15 Jun 10	50.04000 -0.12	50.49	50.04	50.49	1,021
14 Jun 10	50.16000 -0.33	51.10	49.99	50.30	6,332
11 Jun 10	50.49000 -0.90	51.40	50.22	50.90	4,321
10 Jun 10	51.39000 -0.01	51.60	51.12	51.60	4,089
09 Jun 10	51.40000 +0.20	51.81	51.19	51.62	4,379
08 Jun 10	51.20000 +0.12	51.20	50.81	50.95	2,841
07 Jun 10	51.08000 +0.57	51.10	50.50	51.00	4,706
04 Jun 10	50.51000 -0.33	51.15	50.39	50.95	3,441
03 Jun 10	50.84000 +0.79	50.84	50.13	50.13	4,180
02 Jun 10	50.05000 +0.25	50.70	49.99	50.20	1,573
01 Jun 10	49.80000 -0.03	50.00	49.42	49.98	2,384
31 May 10	49.83000 -0.04	50.00	49.53	50.00	2,364
28 May 10	49.87000 +0.35	50.05	49.10	49.35	11,657
27 May 10	49.51500 -0.44	50.20	49.31	49.31	9,258
26 May 10	49.96000 +0.56	50.25	49.35	49.35	10,410
25 May 10	49.40000 -0.31	49.56	49.00	49.30	3,890
24 May 10	49.71500 +0.80	49.81	49.30	49.30	1,531
21 May 10	48.91500 -1.52	49.50	47.87	49.50	19,889
20 May 10	50.44000 -0.87	51.23	50.05	50.81	4,395
19 May 10	51.31000 -0.29	51.63	50.78	51.33	5,274
18 May 10	51.60000 +0.36	51.61	51.18	51.35	2,076
17 May 10	51.24000 +0.68	51.24	50.25	50.40	3,942
14 May 10	50.56000 +0.20	50.56	49.62	49.81	3,433
13 May 10	50.36000 +0.74	50.36	49.50	49.50	954
12 May 10	49.62000 +0.38	49.62	48.76	48.76	3,330
11 May 10	49.24500 +0.49	49.24	48.58	48.58	2,233
10 May 10	48.75500 +1.16	48.90	47.15	48.90	11,105
07 May 10	47.60000 -1.28	48.29	47.13	48.22	12,224
06 May 10	48.88000 +0.56	48.88	48.65	48.79	1,749
05 May 10	48.32500 +0.77	48.41	47.14	47.40	7,255
04 May 10	47.55500 +0.16	47.83	47.25	47.25	4,989
03 May 10	47.39500 +0.32	47.40	46.80	46.85	625
30 Apr 10	47.07500 +0.58	47.17	46.58	46.58	1,522
29 Apr 10	46.50000 -1.26	48.38	46.10	48.21	7,145
28 Apr 10	47.76000 +0.01	47.76	47.25	47.63	9,248
27 Apr 10	47.75000 -0.06	48.00	47.56	48.00	10,960
26 Apr 10	47.80500 +0.13	47.90	47.28	47.75	1,103
23 Apr 10	47.67500 +0.10	47.90	47.41	47.90	1,310
22 Apr 10	47.57000 +0.12	47.67	47.21	47.59	2,037
21 Apr 10	47.45000 +0.50	47.67	46.94	47.34	1,994
20 Apr 10	46.95000 +0.19	47.28	46.78	46.95	1,668
19 Apr 10	46.76500 -0.04	46.85	46.36	46.36	1,858
16 Apr 10	46.80500 +0.56	46.88	46.21	46.21	3,421
15 Apr 10	46.24500 -0.06	46.74	46.01	46.01	487
14 Apr 10	46.30000 +0.03	46.40	46.14	46.40	2,272
13 Apr 10	46.27000 +0.12	46.29	45.93	46.29	1,078
12 Apr 10	46.15500 -0.40	46.30	45.43	46.30	5,048
09 Apr 10	46.55000 -0.05	47.17	46.50	47.00	1,212
08 Apr 10	46.60000 -0.09	47.00	46.60	46.60	3,947
07 Apr 10	46.68500 -0.72	47.31	46.69	47.29	2,158
06 Apr 10	47.40500 +0.56	47.64	47.25	47.25	1,490
01 Apr 10	46.85000 -0.03	47.37	46.80	47.28	2,925
31 Mar 10	46.87500 -0.63	47.58	46.73	47.58	2,481
30 Mar 10	47.50000 +0.00	47.50	47.06	47.48	1,231
29 Mar 10	47.50000 +0.01	47.58	47.29	47.32	2,396
26 Mar 10	47.49500 -0.38	47.95	47.49	47.95	826
25 Mar 10	47.87500 +0.08	47.96	47.50	47.50	5,883
24 Mar 10	47.79000 +0.44	48.20	47.79	47.86	2,761
23 Mar 10	47.35000 +0.00	47.35	47.15	47.20	5,427
22 Mar 10	47.34500 +0.18	47.35	46.85	46.85	570
19 Mar 10	47.16500 +0.22	47.24	46.52	46.98	4,830
18 Mar 10	46.95000 +0.59	46.95	46.42	46.42	1,394
17 Mar 10	46.36000 -0.06	46.37	45.97	46.25	2,905
16 Mar 10	46.42000 -0.10	46.50	46.14	46.14	1,739
15 Mar 10	46.51500 +0.55	46.51	45.82	46.35	1,281
12 Mar 10	45.96500 +0.07	46.15	45.60	45.76	1,369
11 Mar 10	45.89500 -0.33	46.38	45.72	46.01	1,635
10 Mar 10	46.22000 -0.51	46.98	46.22	46.98	544
09 Mar 10	46.73000 +0.26	46.73	46.53	46.60	803
08 Mar 10	46.47000 -0.24	46.60	46.21	46.21	2,570
05 Mar 10	46.71500 +0.06	47.00	46.65	46.80	1,223
04 Mar 10	46.66000 +0.16	46.70	46.20	46.70	1,208
03 Mar 10	46.50000 -0.37	46.90	46.50	46.58	1,117
02 Mar 10	46.87000 -0.29	47.10	46.85	46.85	727
01 Mar 10	47.16000 +0.74	47.16	46.46	46.46	5,707
26 Feb 10	46.41500 -0.31	47.30	46.42	47.30	2,217
25 Feb 10	46.72500 +0.08	47.35	46.72	47.25	4,695
24 Feb 10	46.64000 -0.28	47.19	46.47	47.19	1,111
23 Feb 10	46.92500 +0.20	46.99	46.43	46.73	3,360
22 Feb 10	46.72500 -0.24	46.94	46.38	46.38	1,791
19 Feb 10	46.96500 +0.81	47.24	46.40	46.40	3,525
18 Feb 10	46.15500 +0.16	46.47	45.68	46.27	3,365
17 Feb 10	45.99000 +0.39	45.99	45.60	45.60	1,955
16 Feb 10	45.60000 +0.34	45.87	45.40	45.47	11,108
15 Feb 10	45.26000 +0.05	45.73	45.26	45.73	2,755
12 Feb 10	45.21000 +0.04	45.66	45.20	45.59	2,833
11 Feb 10	45.16500 +0.32	45.20	44.96	44.96	1,298
10 Feb 10	44.85000 +0.31	44.94	44.52	44.72	1,306
09 Feb 10	44.54000 -0.03	44.80	44.51	44.80	2,026
08 Feb 10	44.57500 -0.36	44.87	44.48	44.48	1,519
05 Feb 10	44.94000 +0.03	44.94	44.25	44.60	3,147
04 Feb 10	44.91000 +0.05	45.19	44.88	44.88	812
03 Feb 10	44.86000 -0.04	45.10	44.71	44.72	1,441
02 Feb 10	44.90000 +0.50	44.90	44.28	44.28	3,087
01 Feb 10	44.40000 -0.09	44.53	43.90	44.50	3,888
29 Jan 10	44.49000 -0.24	44.53	43.93	43.93	2,578
28 Jan 10	44.73000 +1.96	45.19	43.19	43.26	6,681
27 Jan 10	42.77000 +0.03	43.14	42.76	42.81	3,145
26 Jan 10	42.74500 +0.16	43.08	42.64	42.98	5,187
25 Jan 10	42.58000 -0.02	43.03	42.56	42.56	2,446
22 Jan 10	42.60000 -0.13	42.76	42.19	42.55	7,406
21 Jan 10	42.73000 -0.37	43.12	42.73	43.10	1,329
20 Jan 10	43.10000 +0.08	43.48	43.02	43.21	1,671
19 Jan 10	43.02000 +0.50	43.08	42.53	42.53	1,589
18 Jan 10	42.52000 -0.05	42.60	42.18	42.60	1,164
15 Jan 10	42.57000 +0.20	42.87	42.02	42.86	3,873
14 Jan 10	42.37000 -0.05	42.60	42.12	42.12	908
13 Jan 10	42.42000 +0.47	42.42	41.88	42.00	390
12 Jan 10	41.94500 +0.76	42.18	41.62	41.80	4,471
11 Jan 10	41.19000 -0.81	42.16	40.74	41.62	8,786
08 Jan 10	42.00000 -0.31	42.94	42.00	42.50	2,230
07 Jan 10	42.31500 +0.03	42.50	41.96	42.10	2,661
06 Jan 10	42.28000 -0.20	42.74	42.28	42.74	1,069
05 Jan 10	42.48000 +0.00	42.66	42.11	42.63	3,432
04 Jan 10	42.48000 -0.51	42.91	42.10	42.91	5,142
30 Dec 09	42.99000 -0.03	42.99	42.62	42.62	675
29 Dec 09	43.02000 +0.53	43.02	42.50	42.67	1,760
28 Dec 09	42.49000 +0.00	42.95	42.45	42.95	1,151